date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,11.13,11.14,11.13,11.14,1104900.0,7.8024,7.8094,7.8024,7.8094,1104900.0
2005-01-03 10:00:00,11.14,11.15,11.1,11.12,957900.0,7.8094,7.8164,7.7813,7.7954,957900.0
2005-01-03 10:10:00,11.12,11.12,11.08,11.08,742200.0,7.7954,7.7954,7.7673,7.7673,742200.0
2005-01-03 10:20:00,11.08,11.1,11.07,11.09,1134900.0,7.7673,7.7813,7.7603,7.7743,1134900.0
2005-01-03 10:30:00,11.09,11.09,10.99,11.02,1342800.0,7.7743,7.7743,7.7042,7.7253,1342800.0
2005-01-03 10:40:00,11.02,11.03,11.0,11.02,666900.0,7.7253,7.7323,7.7112,7.7253,666900.0
2005-01-03 10:50:00,11.01,11.03,11.0,11.02,841200.0,7.7182,7.7323,7.7112,7.7253,841200.0
2005-01-03 11:00:00,11.02,11.02,10.97,10.98,1224300.0,7.7253,7.7253,7.6902,7.6972,1224300.0
2005-01-03 11:10:00,10.98,11.01,10.97,11.0,1090500.0,7.6972,7.7182,7.6902,7.7112,1090500.0
2005-01-03 11:20:00,11.0,11.0,10.98,10.98,541200.0,7.7112,7.7112,7.6972,7.6972,541200.0
2005-01-03 11:30:00,10.98,11.01,10.98,11.01,429300.0,7.6972,7.7182,7.6972,7.7182,429300.0
2005-01-03 11:40:00,11.01,11.01,11.0,11.01,572400.0,7.7182,7.7182,7.7112,7.7182,572400.0
2005-01-03 11:50:00,11.01,11.01,10.98,10.99,242100.0,7.7182,7.7182,7.6972,7.7042,242100.0
2005-01-03 12:00:00,10.98,11.0,10.98,11.0,295500.0,7.6972,7.7112,7.6972,7.7112,295500.0
2005-01-03 12:10:00,11.0,11.0,10.97,10.97,531000.0,7.7112,7.7112,7.6902,7.6902,531000.0
2005-01-03 12:20:00,10.97,10.98,10.97,10.98,228600.0,7.6902,7.6972,7.6902,7.6972,228600.0
2005-01-03 12:30:00,10.98,10.99,10.97,10.98,227400.0,7.6972,7.7042,7.6902,7.6972,227400.0
2005-01-03 12:40:00,10.98,11.0,10.98,10.99,314400.0,7.6972,7.7112,7.6972,7.7042,314400.0
2005-01-03 12:50:00,10.99,10.99,10.98,10.99,101100.0,7.7042,7.7042,7.6972,7.7042,101100.0
2005-01-03 13:00:00,10.99,10.99,10.97,10.97,350400.0,7.7042,7.7042,7.6902,7.6902,350400.0
2005-01-03 13:10:00,10.97,10.99,10.97,10.99,367500.0,7.6902,7.7042,7.6902,7.7042,367500.0
2005-01-03 13:20:00,10.99,10.99,10.95,10.95,881700.0,7.7042,7.7042,7.6762,7.6762,881700.0
2005-01-03 13:30:00,10.95,10.97,10.94,10.97,322800.0,7.6762,7.6902,7.6692,7.6902,322800.0
2005-01-03 13:40:00,10.98,10.98,10.95,10.96,214800.0,7.6972,7.6972,7.6762,7.6832,214800.0
2005-01-03 13:50:00,10.96,10.97,10.95,10.95,143400.0,7.6832,7.6902,7.6762,7.6762,143400.0
2005-01-03 14:00:00,10.96,10.98,10.96,10.97,263100.0,7.6832,7.6972,7.6832,7.6902,263100.0
2005-01-03 14:10:00,10.97,10.98,10.96,10.98,167400.0,7.6902,7.6972,7.6832,7.6972,167400.0
2005-01-03 14:20:00,10.98,10.99,10.97,10.98,243900.0,7.6972,7.7042,7.6902,7.6972,243900.0
2005-01-03 14:30:00,10.98,11.0,10.97,10.98,309600.0,7.6972,7.7112,7.6902,7.6972,309600.0
2005-01-03 14:40:00,10.98,10.99,10.98,10.99,260700.0,7.6972,7.7042,7.6972,7.7042,260700.0
2005-01-03 14:50:00,10.98,10.99,10.97,10.98,315300.0,7.6972,7.7042,7.6902,7.6972,315300.0
2005-01-03 15:00:00,10.98,11.0,10.97,10.98,503400.0,7.6972,7.7112,7.6902,7.6972,503400.0
2005-01-03 15:10:00,10.98,10.98,10.96,10.96,463500.0,7.6972,7.6972,7.6832,7.6832,463500.0
2005-01-03 15:20:00,10.96,10.96,10.92,10.92,799200.0,7.6832,7.6832,7.6552,7.6552,799200.0
2005-01-03 15:30:00,10.92,10.93,10.88,10.88,900000.0,7.6552,7.6622,7.6271,7.6271,900000.0
2005-01-03 15:40:00,10.88,10.93,10.87,10.93,694500.0,7.6271,7.6622,7.6201,7.6622,694500.0
2005-01-03 15:50:00,10.93,10.96,10.9,10.95,2140800.0,7.6622,7.6832,7.6411,7.6762,2140800.0
2005-01-04 09:30:00,11.0,11.02,10.92,10.93,1643400.0,7.7112,7.7253,7.6552,7.6622,1643400.0
2005-01-04 09:40:00,10.93,10.96,10.93,10.94,457500.0,7.6622,7.6832,7.6622,7.6692,457500.0
2005-01-04 09:50:00,10.94,10.94,10.91,10.91,404100.0,7.6692,7.6692,7.6481,7.6481,404100.0
2005-01-04 10:00:00,10.91,10.93,10.9,10.9,708000.0,7.6481,7.6622,7.6411,7.6411,708000.0
2005-01-04 10:10:00,10.9,10.92,10.87,10.92,537000.0,7.6411,7.6552,7.6201,7.6552,537000.0
2005-01-04 10:20:00,10.92,10.92,10.83,10.83,967200.0,7.6552,7.6552,7.5921,7.5921,967200.0
2005-01-04 10:30:00,10.83,10.84,10.78,10.84,1510800.0,7.5921,7.5991,7.557,7.5991,1510800.0
2005-01-04 10:40:00,10.83,10.87,10.82,10.85,1156800.0,7.5921,7.6201,7.5851,7.6061,1156800.0
2005-01-04 10:50:00,10.85,10.86,10.83,10.85,657600.0,7.6061,7.6131,7.5921,7.6061,657600.0
2005-01-04 11:00:00,10.85,10.86,10.83,10.84,471600.0,7.6061,7.6131,7.5921,7.5991,471600.0
2005-01-04 11:10:00,10.84,10.87,10.83,10.86,824700.0,7.5991,7.6201,7.5921,7.6131,824700.0
2005-01-04 11:20:00,10.85,10.86,10.84,10.85,579000.0,7.6061,7.6131,7.5991,7.6061,579000.0
2005-01-04 11:30:00,10.85,10.88,10.85,10.88,495000.0,7.6061,7.6271,7.6061,7.6271,495000.0
2005-01-04 11:40:00,10.88,10.88,10.87,10.88,317100.0,7.6271,7.6271,7.6201,7.6271,317100.0
2005-01-04 11:50:00,10.88,10.89,10.87,10.88,385500.0,7.6271,7.6341,7.6201,7.6271,385500.0
2005-01-04 12:00:00,10.88,10.89,10.87,10.87,598800.0,7.6271,7.6341,7.6201,7.6201,598800.0
2005-01-04 12:10:00,10.87,10.87,10.81,10.81,684900.0,7.6201,7.6201,7.578,7.578,684900.0
2005-01-04 12:20:00,10.81,10.82,10.78,10.81,416100.0,7.578,7.5851,7.557,7.578,416100.0
2005-01-04 12:30:00,10.81,10.81,10.78,10.81,333600.0,7.578,7.578,7.557,7.578,333600.0
2005-01-04 12:40:00,10.81,10.81,10.78,10.8,181200.0,7.578,7.578,7.557,7.571,181200.0
2005-01-04 12:50:00,10.8,10.81,10.78,10.78,275700.0,7.571,7.578,7.557,7.557,275700.0
2005-01-04 13:00:00,10.79,10.81,10.78,10.81,234300.0,7.564,7.578,7.557,7.578,234300.0
2005-01-04 13:10:00,10.81,10.82,10.81,10.81,195000.0,7.578,7.5851,7.578,7.578,195000.0
2005-01-04 13:20:00,10.81,10.81,10.77,10.79,528900.0,7.578,7.578,7.55,7.564,528900.0
2005-01-04 13:30:00,10.79,10.79,10.77,10.77,149100.0,7.564,7.564,7.55,7.55,149100.0
2005-01-04 13:40:00,10.77,10.8,10.77,10.78,255600.0,7.55,7.571,7.55,7.557,255600.0
2005-01-04 13:50:00,10.78,10.79,10.74,10.77,742500.0,7.557,7.564,7.529,7.55,742500.0
2005-01-04 14:00:00,10.77,10.8,10.71,10.74,1016400.0,7.55,7.571,7.5079,7.529,1016400.0
2005-01-04 14:10:00,10.74,10.77,10.73,10.75,774300.0,7.529,7.55,7.522,7.536,774300.0
2005-01-04 14:20:00,10.75,10.76,10.72,10.74,574200.0,7.536,7.543,7.515,7.529,574200.0
2005-01-04 14:30:00,10.74,10.75,10.71,10.72,1050600.0,7.529,7.536,7.5079,7.515,1050600.0
2005-01-04 14:40:00,10.72,10.73,10.67,10.67,861900.0,7.515,7.522,7.4799,7.4799,861900.0
2005-01-04 14:50:00,10.67,10.7,10.66,10.69,935700.0,7.4799,7.5009,7.4729,7.4939,935700.0
2005-01-04 15:00:00,10.69,10.7,10.67,10.68,647100.0,7.4939,7.5009,7.4799,7.4869,647100.0
2005-01-04 15:10:00,10.68,10.7,10.67,10.69,526800.0,7.4869,7.5009,7.4799,7.4939,526800.0
2005-01-04 15:20:00,10.68,10.7,10.67,10.7,759000.0,7.4869,7.5009,7.4799,7.5009,759000.0
2005-01-04 15:30:00,10.7,10.75,10.68,10.71,1079700.0,7.5009,7.536,7.4869,7.5079,1079700.0
2005-01-04 15:40:00,10.71,10.72,10.69,10.7,811500.0,7.5079,7.515,7.4939,7.5009,811500.0
2005-01-04 15:50:00,10.7,10.77,10.7,10.72,1551000.0,7.5009,7.55,7.5009,7.515,1551000.0
2005-01-05 09:30:00,10.68,10.77,10.68,10.74,1426500.0,7.4869,7.55,7.4869,7.529,1426500.0
2005-01-05 09:40:00,10.74,10.78,10.74,10.75,666600.0,7.529,7.557,7.529,7.536,666600.0
2005-01-05 09:50:00,10.75,10.76,10.7,10.72,528000.0,7.536,7.543,7.5009,7.515,528000.0
2005-01-05 10:00:00,10.72,10.75,10.72,10.73,1119600.0,7.515,7.536,7.515,7.522,1119600.0
2005-01-05 10:10:00,10.73,10.76,10.72,10.72,531900.0,7.522,7.543,7.515,7.515,531900.0
2005-01-05 10:20:00,10.72,10.73,10.67,10.67,687600.0,7.515,7.522,7.4799,7.4799,687600.0
2005-01-05 10:30:00,10.67,10.67,10.64,10.67,1120200.0,7.4799,7.4799,7.4589,7.4799,1120200.0
2005-01-05 10:40:00,10.67,10.68,10.61,10.63,642300.0,7.4799,7.4869,7.4378,7.4519,642300.0
2005-01-05 10:50:00,10.64,10.65,10.6,10.63,555600.0,7.4589,7.4659,7.4308,7.4519,555600.0
2005-01-05 11:00:00,10.63,10.68,10.63,10.65,628800.0,7.4519,7.4869,7.4519,7.4659,628800.0
2005-01-05 11:10:00,10.65,10.67,10.65,10.66,424500.0,7.4659,7.4799,7.4659,7.4729,424500.0
2005-01-05 11:20:00,10.66,10.66,10.62,10.65,606300.0,7.4729,7.4729,7.4449,7.4659,606300.0
2005-01-05 11:30:00,10.65,10.67,10.64,10.66,533100.0,7.4659,7.4799,7.4589,7.4729,533100.0
2005-01-05 11:40:00,10.66,10.68,10.65,10.67,503100.0,7.4729,7.4869,7.4659,7.4799,503100.0
2005-01-05 11:50:00,10.66,10.66,10.64,10.66,264000.0,7.4729,7.4729,7.4589,7.4729,264000.0
2005-01-05 12:00:00,10.66,10.66,10.64,10.65,188400.0,7.4729,7.4729,7.4589,7.4659,188400.0
2005-01-05 12:10:00,10.65,10.66,10.63,10.66,593400.0,7.4659,7.4729,7.4519,7.4729,593400.0
2005-01-05 12:20:00,10.66,10.67,10.65,10.66,896400.0,7.4729,7.4799,7.4659,7.4729,896400.0
2005-01-05 12:30:00,10.67,10.68,10.66,10.68,516000.0,7.4799,7.4869,7.4729,7.4869,516000.0
2005-01-05 12:40:00,10.68,10.68,10.64,10.68,552900.0,7.4869,7.4869,7.4589,7.4869,552900.0
2005-01-05 12:50:00,10.67,10.72,10.67,10.71,414300.0,7.4799,7.515,7.4799,7.5079,414300.0
2005-01-05 13:00:00,10.71,10.76,10.7,10.75,688500.0,7.5079,7.543,7.5009,7.536,688500.0
2005-01-05 13:10:00,10.75,10.8,10.75,10.8,726900.0,7.536,7.571,7.536,7.571,726900.0
2005-01-05 13:20:00,10.8,10.85,10.8,10.85,816000.0,7.571,7.6061,7.571,7.6061,816000.0
2005-01-05 13:30:00,10.85,10.88,10.83,10.86,1122000.0,7.6061,7.6271,7.5921,7.6131,1122000.0
2005-01-05 13:40:00,10.86,10.88,10.82,10.84,740700.0,7.6131,7.6271,7.5851,7.5991,740700.0
2005-01-05 13:50:00,10.84,10.86,10.81,10.81,367200.0,7.5991,7.6131,7.578,7.578,367200.0
2005-01-05 14:00:00,10.81,10.85,10.81,10.85,376500.0,7.578,7.6061,7.578,7.6061,376500.0
2005-01-05 14:10:00,10.85,10.86,10.84,10.85,552900.0,7.6061,7.6131,7.5991,7.6061,552900.0
2005-01-05 14:20:00,10.85,10.85,10.8,10.8,815100.0,7.6061,7.6061,7.571,7.571,815100.0
2005-01-05 14:30:00,10.8,10.82,10.79,10.82,932100.0,7.571,7.5851,7.564,7.5851,932100.0
2005-01-05 14:40:00,10.82,10.83,10.8,10.81,432900.0,7.5851,7.5921,7.571,7.578,432900.0
2005-01-05 14:50:00,10.81,10.84,10.8,10.81,583200.0,7.578,7.5991,7.571,7.578,583200.0
2005-01-05 15:00:00,10.81,10.85,10.8,10.85,425400.0,7.578,7.6061,7.571,7.6061,425400.0
2005-01-05 15:10:00,10.85,10.9,10.85,10.88,1385400.0,7.6061,7.6411,7.6061,7.6271,1385400.0
2005-01-05 15:20:00,10.88,10.89,10.85,10.87,713100.0,7.6271,7.6341,7.6061,7.6201,713100.0
2005-01-05 15:30:00,10.87,10.87,10.81,10.81,969600.0,7.6201,7.6201,7.578,7.578,969600.0
2005-01-05 15:40:00,10.81,10.81,10.78,10.78,854100.0,7.578,7.578,7.557,7.557,854100.0
2005-01-05 15:50:00,10.78,10.79,10.77,10.77,1092900.0,7.557,7.564,7.55,7.55,1092900.0
2005-01-06 09:30:00,10.73,10.81,10.7,10.78,1426800.0,7.522,7.578,7.5009,7.557,1426800.0
2005-01-06 09:40:00,10.78,10.85,10.74,10.83,1918200.0,7.557,7.6061,7.529,7.5921,1918200.0
2005-01-06 09:50:00,10.83,10.85,10.8,10.85,861000.0,7.5921,7.6061,7.571,7.6061,861000.0
2005-01-06 10:00:00,10.85,10.88,10.83,10.86,641100.0,7.6061,7.6271,7.5921,7.6131,641100.0
2005-01-06 10:10:00,10.85,10.93,10.83,10.9,987600.0,7.6061,7.6622,7.5921,7.6411,987600.0
2005-01-06 10:20:00,10.9,10.9,10.85,10.85,510000.0,7.6411,7.6411,7.6061,7.6061,510000.0
2005-01-06 10:30:00,10.85,10.86,10.81,10.81,375000.0,7.6061,7.6131,7.578,7.578,375000.0
2005-01-06 10:40:00,10.81,10.85,10.8,10.85,877800.0,7.578,7.6061,7.571,7.6061,877800.0
2005-01-06 10:50:00,10.84,10.85,10.82,10.83,660000.0,7.5991,7.6061,7.5851,7.5921,660000.0
2005-01-06 11:00:00,10.83,10.84,10.8,10.83,472200.0,7.5921,7.5991,7.571,7.5921,472200.0
2005-01-06 11:10:00,10.84,10.85,10.81,10.84,513900.0,7.5991,7.6061,7.578,7.5991,513900.0
2005-01-06 11:20:00,10.84,10.85,10.83,10.85,513600.0,7.5991,7.6061,7.5921,7.6061,513600.0
2005-01-06 11:30:00,10.85,10.88,10.85,10.86,396900.0,7.6061,7.6271,7.6061,7.6131,396900.0
2005-01-06 11:40:00,10.86,10.87,10.86,10.87,225000.0,7.6131,7.6201,7.6131,7.6201,225000.0
2005-01-06 11:50:00,10.87,10.87,10.83,10.84,1124100.0,7.6201,7.6201,7.5921,7.5991,1124100.0
2005-01-06 12:00:00,10.84,10.85,10.84,10.85,508200.0,7.5991,7.6061,7.5991,7.6061,508200.0
2005-01-06 12:10:00,10.85,10.85,10.83,10.85,436200.0,7.6061,7.6061,7.5921,7.6061,436200.0
2005-01-06 12:20:00,10.86,10.86,10.84,10.85,214800.0,7.6131,7.6131,7.5991,7.6061,214800.0
2005-01-06 12:30:00,10.85,10.85,10.84,10.84,146100.0,7.6061,7.6061,7.5991,7.5991,146100.0
2005-01-06 12:40:00,10.84,10.84,10.84,10.84,103200.0,7.5991,7.5991,7.5991,7.5991,103200.0
2005-01-06 12:50:00,10.84,10.84,10.83,10.83,136200.0,7.5991,7.5991,7.5921,7.5921,136200.0
2005-01-06 13:00:00,10.83,10.84,10.82,10.82,193500.0,7.5921,7.5991,7.5851,7.5851,193500.0
2005-01-06 13:10:00,10.82,10.84,10.82,10.83,215400.0,7.5851,7.5991,7.5851,7.5921,215400.0
2005-01-06 13:20:00,10.84,10.85,10.83,10.84,420000.0,7.5991,7.6061,7.5921,7.5991,420000.0
2005-01-06 13:30:00,10.84,10.84,10.83,10.84,212400.0,7.5991,7.5991,7.5921,7.5991,212400.0
2005-01-06 13:40:00,10.84,10.86,10.84,10.85,509700.0,7.5991,7.6131,7.5991,7.6061,509700.0
2005-01-06 13:50:00,10.85,10.87,10.85,10.87,415800.0,7.6061,7.6201,7.6061,7.6201,415800.0
2005-01-06 14:00:00,10.86,10.87,10.85,10.85,249300.0,7.6131,7.6201,7.6061,7.6061,249300.0
2005-01-06 14:10:00,10.85,10.85,10.82,10.84,243900.0,7.6061,7.6061,7.5851,7.5991,243900.0
2005-01-06 14:20:00,10.84,10.85,10.83,10.83,271800.0,7.5991,7.6061,7.5921,7.5921,271800.0
2005-01-06 14:30:00,10.83,10.83,10.82,10.82,284100.0,7.5921,7.5921,7.5851,7.5851,284100.0
2005-01-06 14:40:00,10.82,10.82,10.79,10.8,234900.0,7.5851,7.5851,7.564,7.571,234900.0
2005-01-06 14:50:00,10.8,10.82,10.79,10.8,346200.0,7.571,7.5851,7.564,7.571,346200.0
2005-01-06 15:00:00,10.8,10.83,10.79,10.82,420600.0,7.571,7.5921,7.564,7.5851,420600.0
2005-01-06 15:10:00,10.82,10.84,10.81,10.82,369000.0,7.5851,7.5991,7.578,7.5851,369000.0
2005-01-06 15:20:00,10.82,10.82,10.8,10.8,570600.0,7.5851,7.5851,7.571,7.571,570600.0
2005-01-06 15:30:00,10.81,10.81,10.8,10.81,295200.0,7.578,7.578,7.571,7.578,295200.0
2005-01-06 15:40:00,10.81,10.82,10.8,10.8,595800.0,7.578,7.5851,7.571,7.571,595800.0
2005-01-06 15:50:00,10.8,10.8,10.76,10.76,922500.0,7.571,7.571,7.543,7.543,922500.0
2005-01-07 09:30:00,10.77,10.85,10.74,10.79,872100.0,7.55,7.6061,7.529,7.564,872100.0
2005-01-07 09:40:00,10.79,10.84,10.79,10.83,773400.0,7.564,7.5991,7.564,7.5921,773400.0
2005-01-07 09:50:00,10.83,10.84,10.79,10.83,451800.0,7.5921,7.5991,7.564,7.5921,451800.0
2005-01-07 10:00:00,10.83,10.85,10.8,10.81,755700.0,7.5921,7.6061,7.571,7.578,755700.0
2005-01-07 10:10:00,10.81,10.85,10.8,10.84,1205700.0,7.578,7.6061,7.571,7.5991,1205700.0
2005-01-07 10:20:00,10.84,10.86,10.8,10.82,682500.0,7.5991,7.6131,7.571,7.5851,682500.0
2005-01-07 10:30:00,10.83,10.85,10.77,10.78,1062900.0,7.5921,7.6061,7.55,7.557,1062900.0
2005-01-07 10:40:00,10.78,10.78,10.75,10.77,653400.0,7.557,7.557,7.536,7.55,653400.0
2005-01-07 10:50:00,10.77,10.8,10.75,10.79,660000.0,7.55,7.571,7.536,7.564,660000.0
2005-01-07 11:00:00,10.79,10.82,10.79,10.81,442800.0,7.564,7.5851,7.564,7.578,442800.0
2005-01-07 11:10:00,10.81,10.82,10.8,10.81,646500.0,7.578,7.5851,7.571,7.578,646500.0
2005-01-07 11:20:00,10.81,10.83,10.8,10.82,595200.0,7.578,7.5921,7.571,7.5851,595200.0
2005-01-07 11:30:00,10.82,10.83,10.8,10.81,480300.0,7.5851,7.5921,7.571,7.578,480300.0
2005-01-07 11:40:00,10.81,10.81,10.79,10.8,409200.0,7.578,7.578,7.564,7.571,409200.0
2005-01-07 11:50:00,10.8,10.8,10.79,10.8,323400.0,7.571,7.571,7.564,7.571,323400.0
2005-01-07 12:00:00,10.8,10.8,10.79,10.79,137100.0,7.571,7.571,7.564,7.564,137100.0
2005-01-07 12:10:00,10.79,10.8,10.78,10.79,207300.0,7.564,7.571,7.557,7.564,207300.0
2005-01-07 12:20:00,10.79,10.83,10.78,10.82,441000.0,7.564,7.5921,7.557,7.5851,441000.0
2005-01-07 12:30:00,10.82,10.87,10.81,10.84,754800.0,7.5851,7.6201,7.578,7.5991,754800.0
2005-01-07 12:40:00,10.84,10.84,10.82,10.83,339900.0,7.5991,7.5991,7.5851,7.5921,339900.0
2005-01-07 12:50:00,10.83,10.84,10.81,10.81,203100.0,7.5921,7.5991,7.578,7.578,203100.0
2005-01-07 13:00:00,10.81,10.83,10.81,10.83,269400.0,7.578,7.5921,7.578,7.5921,269400.0
2005-01-07 13:10:00,10.83,10.84,10.82,10.83,308400.0,7.5921,7.5991,7.5851,7.5921,308400.0
2005-01-07 13:20:00,10.83,10.83,10.79,10.81,1067700.0,7.5921,7.5921,7.564,7.578,1067700.0
2005-01-07 13:30:00,10.81,10.85,10.8,10.81,384000.0,7.578,7.6061,7.571,7.578,384000.0
2005-01-07 13:40:00,10.81,10.83,10.81,10.82,164400.0,7.578,7.5921,7.578,7.5851,164400.0
2005-01-07 13:50:00,10.82,10.84,10.82,10.84,110700.0,7.5851,7.5991,7.5851,7.5991,110700.0
2005-01-07 14:00:00,10.84,10.87,10.84,10.86,399000.0,7.5991,7.6201,7.5991,7.6131,399000.0
2005-01-07 14:10:00,10.86,10.86,10.84,10.85,408600.0,7.6131,7.6131,7.5991,7.6061,408600.0
2005-01-07 14:20:00,10.85,10.87,10.85,10.86,173100.0,7.6061,7.6201,7.6061,7.6131,173100.0
2005-01-07 14:30:00,10.85,10.88,10.84,10.85,462900.0,7.6061,7.6271,7.5991,7.6061,462900.0
2005-01-07 14:40:00,10.85,10.86,10.83,10.84,424800.0,7.6061,7.6131,7.5921,7.5991,424800.0
2005-01-07 14:50:00,10.84,10.85,10.83,10.84,258600.0,7.5991,7.6061,7.5921,7.5991,258600.0
2005-01-07 15:00:00,10.84,10.85,10.82,10.83,776700.0,7.5991,7.6061,7.5851,7.5921,776700.0
2005-01-07 15:10:00,10.83,10.86,10.82,10.85,233100.0,7.5921,7.6131,7.5851,7.6061,233100.0
2005-01-07 15:20:00,10.85,10.86,10.83,10.85,201300.0,7.6061,7.6131,7.5921,7.6061,201300.0
2005-01-07 15:30:00,10.85,10.88,10.85,10.87,463200.0,7.6061,7.6271,7.6061,7.6201,463200.0
2005-01-07 15:40:00,10.87,10.89,10.86,10.86,487200.0,7.6201,7.6341,7.6131,7.6131,487200.0
2005-01-07 15:50:00,10.86,10.88,10.83,10.84,698100.0,7.6131,7.6271,7.5921,7.5991,698100.0
2005-01-10 09:30:00,10.88,11.06,10.82,11.01,2707500.0,7.6271,7.7533,7.5851,7.7182,2707500.0
2005-01-10 09:40:00,11.01,11.02,10.95,10.95,1221300.0,7.7182,7.7253,7.6762,7.6762,1221300.0
2005-01-10 09:50:00,10.96,11.01,10.95,11.01,1032900.0,7.6832,7.7182,7.6762,7.7182,1032900.0
2005-01-10 10:00:00,11.01,11.02,10.98,11.02,1084500.0,7.7182,7.7253,7.6972,7.7253,1084500.0
2005-01-10 10:10:00,11.02,11.11,11.02,11.1,1191600.0,7.7253,7.7884,7.7253,7.7813,1191600.0
2005-01-10 10:20:00,11.1,11.13,11.06,11.06,1488900.0,7.7813,7.8024,7.7533,7.7533,1488900.0
2005-01-10 10:30:00,11.06,11.08,11.05,11.06,748800.0,7.7533,7.7673,7.7463,7.7533,748800.0
2005-01-10 10:40:00,11.05,11.06,11.03,11.05,447300.0,7.7463,7.7533,7.7323,7.7463,447300.0
2005-01-10 10:50:00,11.05,11.07,11.04,11.04,714900.0,7.7463,7.7603,7.7393,7.7393,714900.0
2005-01-10 11:00:00,11.04,11.08,11.04,11.06,488100.0,7.7393,7.7673,7.7393,7.7533,488100.0
2005-01-10 11:10:00,11.05,11.07,11.04,11.06,510900.0,7.7463,7.7603,7.7393,7.7533,510900.0
2005-01-10 11:20:00,11.06,11.08,11.05,11.07,870600.0,7.7533,7.7673,7.7463,7.7603,870600.0
2005-01-10 11:30:00,11.08,11.08,11.04,11.06,667800.0,7.7673,7.7673,7.7393,7.7533,667800.0
2005-01-10 11:40:00,11.05,11.06,11.04,11.05,331800.0,7.7463,7.7533,7.7393,7.7463,331800.0
2005-01-10 11:50:00,11.05,11.05,11.05,11.05,326400.0,7.7463,7.7463,7.7463,7.7463,326400.0
2005-01-10 12:00:00,11.05,11.06,11.05,11.05,379800.0,7.7463,7.7533,7.7463,7.7463,379800.0
2005-01-10 12:10:00,11.05,11.06,11.05,11.05,369000.0,7.7463,7.7533,7.7463,7.7463,369000.0
2005-01-10 12:20:00,11.05,11.06,11.05,11.05,265800.0,7.7463,7.7533,7.7463,7.7463,265800.0
2005-01-10 12:30:00,11.05,11.06,11.05,11.05,234300.0,7.7463,7.7533,7.7463,7.7463,234300.0
2005-01-10 12:40:00,11.05,11.06,11.05,11.05,503700.0,7.7463,7.7533,7.7463,7.7463,503700.0
2005-01-10 12:50:00,11.05,11.06,11.05,11.05,169800.0,7.7463,7.7533,7.7463,7.7463,169800.0
2005-01-10 13:00:00,11.05,11.05,11.05,11.05,245700.0,7.7463,7.7463,7.7463,7.7463,245700.0
2005-01-10 13:10:00,11.05,11.07,11.05,11.07,540000.0,7.7463,7.7603,7.7463,7.7603,540000.0
2005-01-10 13:20:00,11.06,11.07,11.06,11.06,453300.0,7.7533,7.7603,7.7533,7.7533,453300.0
2005-01-10 13:30:00,11.06,11.06,11.05,11.06,277800.0,7.7533,7.7533,7.7463,7.7533,277800.0
2005-01-10 13:40:00,11.06,11.09,11.06,11.09,522900.0,7.7533,7.7743,7.7533,7.7743,522900.0
2005-01-10 13:50:00,11.09,11.09,11.07,11.07,273300.0,7.7743,7.7743,7.7603,7.7603,273300.0
2005-01-10 14:00:00,11.07,11.08,11.07,11.08,255600.0,7.7603,7.7673,7.7603,7.7673,255600.0
2005-01-10 14:10:00,11.08,11.08,11.06,11.08,818700.0,7.7673,7.7673,7.7533,7.7673,818700.0
2005-01-10 14:20:00,11.07,11.12,11.07,11.11,757500.0,7.7603,7.7954,7.7603,7.7884,757500.0
2005-01-10 14:30:00,11.11,11.12,11.1,11.11,670200.0,7.7884,7.7954,7.7813,7.7884,670200.0
2005-01-10 14:40:00,11.11,11.12,11.07,11.07,716700.0,7.7884,7.7954,7.7603,7.7603,716700.0
2005-01-10 14:50:00,11.07,11.08,11.06,11.07,339900.0,7.7603,7.7673,7.7533,7.7603,339900.0
2005-01-10 15:00:00,11.07,11.07,11.05,11.06,574500.0,7.7603,7.7603,7.7463,7.7533,574500.0
2005-01-10 15:10:00,11.06,11.07,11.06,11.06,689100.0,7.7533,7.7603,7.7533,7.7533,689100.0
2005-01-10 15:20:00,11.06,11.06,11.05,11.06,1056000.0,7.7533,7.7533,7.7463,7.7533,1056000.0
2005-01-10 15:30:00,11.06,11.07,11.05,11.06,1044300.0,7.7533,7.7603,7.7463,7.7533,1044300.0
2005-01-10 15:40:00,11.06,11.07,11.06,11.07,810600.0,7.7533,7.7603,7.7533,7.7603,810600.0
2005-01-10 15:50:00,11.06,11.08,11.06,11.08,1643100.0,7.7533,7.7673,7.7533,7.7673,1643100.0
2005-01-11 09:30:00,11.11,11.12,11.02,11.02,1060500.0,7.7884,7.7954,7.7253,7.7253,1060500.0
2005-01-11 09:40:00,11.03,11.03,10.91,10.96,843000.0,7.7323,7.7323,7.6481,7.6832,843000.0
2005-01-11 09:50:00,10.96,11.04,10.94,11.04,749700.0,7.6832,7.7393,7.6692,7.7393,749700.0
2005-01-11 10:00:00,11.04,11.06,11.0,11.05,972000.0,7.7393,7.7533,7.7112,7.7463,972000.0
2005-01-11 10:10:00,11.06,11.08,11.03,11.06,943800.0,7.7533,7.7673,7.7323,7.7533,943800.0
2005-01-11 10:20:00,11.06,11.07,11.05,11.05,463800.0,7.7533,7.7603,7.7463,7.7463,463800.0
2005-01-11 10:30:00,11.06,11.06,11.03,11.06,666600.0,7.7533,7.7533,7.7323,7.7533,666600.0
2005-01-11 10:40:00,11.06,11.06,11.04,11.06,450300.0,7.7533,7.7533,7.7393,7.7533,450300.0
2005-01-11 10:50:00,11.06,11.06,11.04,11.05,529200.0,7.7533,7.7533,7.7393,7.7463,529200.0
2005-01-11 11:00:00,11.05,11.07,11.05,11.07,489600.0,7.7463,7.7603,7.7463,7.7603,489600.0
2005-01-11 11:10:00,11.07,11.07,11.06,11.06,439800.0,7.7603,7.7603,7.7533,7.7533,439800.0
2005-01-11 11:20:00,11.06,11.06,11.05,11.06,183300.0,7.7533,7.7533,7.7463,7.7533,183300.0
2005-01-11 11:30:00,11.05,11.07,11.05,11.07,386700.0,7.7463,7.7603,7.7463,7.7603,386700.0
2005-01-11 11:40:00,11.07,11.07,11.06,11.06,147000.0,7.7603,7.7603,7.7533,7.7533,147000.0
2005-01-11 11:50:00,11.06,11.06,11.05,11.06,239700.0,7.7533,7.7533,7.7463,7.7533,239700.0
2005-01-11 12:00:00,11.06,11.08,11.06,11.08,567900.0,7.7533,7.7673,7.7533,7.7673,567900.0
2005-01-11 12:10:00,11.08,11.08,11.05,11.07,796200.0,7.7673,7.7673,7.7463,7.7603,796200.0
2005-01-11 12:20:00,11.07,11.08,11.05,11.06,681300.0,7.7603,7.7673,7.7463,7.7533,681300.0
2005-01-11 12:30:00,11.06,11.08,11.06,11.07,372900.0,7.7533,7.7673,7.7533,7.7603,372900.0
2005-01-11 12:40:00,11.07,11.08,11.07,11.07,448800.0,7.7603,7.7673,7.7603,7.7603,448800.0
2005-01-11 12:50:00,11.07,11.08,11.05,11.05,470400.0,7.7603,7.7673,7.7463,7.7463,470400.0
2005-01-11 13:00:00,11.05,11.06,11.03,11.05,441600.0,7.7463,7.7533,7.7323,7.7463,441600.0
2005-01-11 13:10:00,11.06,11.08,11.05,11.07,747900.0,7.7533,7.7673,7.7463,7.7603,747900.0
2005-01-11 13:20:00,11.07,11.08,11.07,11.08,615300.0,7.7603,7.7673,7.7603,7.7673,615300.0
2005-01-11 13:30:00,11.08,11.08,11.07,11.07,278400.0,7.7673,7.7673,7.7603,7.7603,278400.0
2005-01-11 13:40:00,11.07,11.08,11.07,11.08,330600.0,7.7603,7.7673,7.7603,7.7673,330600.0
2005-01-11 13:50:00,11.08,11.11,11.08,11.1,632100.0,7.7673,7.7884,7.7673,7.7813,632100.0
2005-01-11 14:00:00,11.1,11.12,11.1,11.11,338700.0,7.7813,7.7954,7.7813,7.7884,338700.0
2005-01-11 14:10:00,11.11,11.13,11.11,11.13,755700.0,7.7884,7.8024,7.7884,7.8024,755700.0
2005-01-11 14:20:00,11.12,11.16,11.12,11.16,744000.0,7.7954,7.8234,7.7954,7.8234,744000.0
2005-01-11 14:30:00,11.16,11.17,11.13,11.14,1254300.0,7.8234,7.8304,7.8024,7.8094,1254300.0
2005-01-11 14:40:00,11.13,11.15,11.1,11.11,1063200.0,7.8024,7.8164,7.7813,7.7884,1063200.0
2005-01-11 14:50:00,11.11,11.13,11.1,11.12,485100.0,7.7884,7.8024,7.7813,7.7954,485100.0
2005-01-11 15:00:00,11.12,11.13,11.1,11.1,772500.0,7.7954,7.8024,7.7813,7.7813,772500.0
2005-01-11 15:10:00,11.1,11.13,11.1,11.12,443700.0,7.7813,7.8024,7.7813,7.7954,443700.0
2005-01-11 15:20:00,11.12,11.13,11.12,11.12,717600.0,7.7954,7.8024,7.7954,7.7954,717600.0
2005-01-11 15:30:00,11.12,11.13,11.1,11.12,883200.0,7.7954,7.8024,7.7813,7.7954,883200.0
2005-01-11 15:40:00,11.12,11.12,11.06,11.06,1411200.0,7.7954,7.7954,7.7533,7.7533,1411200.0
2005-01-11 15:50:00,11.06,11.12,11.01,11.11,3194100.0,7.7533,7.7954,7.7182,7.7884,3194100.0
2005-01-12 09:30:00,11.08,11.12,11.04,11.1,1104000.0,7.7673,7.7954,7.7393,7.7813,1104000.0
2005-01-12 09:40:00,11.1,11.13,11.09,11.1,741900.0,7.7813,7.8024,7.7743,7.7813,741900.0
2005-01-12 09:50:00,11.1,11.1,11.07,11.07,781200.0,7.7813,7.7813,7.7603,7.7603,781200.0
2005-01-12 10:00:00,11.07,11.1,11.06,11.08,427200.0,7.7603,7.7813,7.7533,7.7673,427200.0
2005-01-12 10:10:00,11.08,11.08,11.06,11.07,508800.0,7.7673,7.7673,7.7533,7.7603,508800.0
2005-01-12 10:20:00,11.07,11.08,11.05,11.05,628200.0,7.7603,7.7673,7.7463,7.7463,628200.0
2005-01-12 10:30:00,11.05,11.07,11.02,11.03,1091100.0,7.7463,7.7603,7.7253,7.7323,1091100.0
2005-01-12 10:40:00,11.03,11.03,10.96,10.99,1347300.0,7.7323,7.7323,7.6832,7.7042,1347300.0
2005-01-12 10:50:00,10.99,11.05,10.96,11.0,1273800.0,7.7042,7.7463,7.6832,7.7112,1273800.0
2005-01-12 11:00:00,11.0,11.01,10.99,11.01,563400.0,7.7112,7.7182,7.7042,7.7182,563400.0
2005-01-12 11:10:00,11.01,11.01,11.0,11.0,715500.0,7.7182,7.7182,7.7112,7.7112,715500.0
2005-01-12 11:20:00,11.0,11.01,10.99,11.0,732000.0,7.7112,7.7182,7.7042,7.7112,732000.0
2005-01-12 11:30:00,11.0,11.02,11.0,11.01,668400.0,7.7112,7.7253,7.7112,7.7182,668400.0
2005-01-12 11:40:00,11.01,11.03,11.0,11.02,519600.0,7.7182,7.7323,7.7112,7.7253,519600.0
2005-01-12 11:50:00,11.02,11.05,11.02,11.04,474300.0,7.7253,7.7463,7.7253,7.7393,474300.0
2005-01-12 12:00:00,11.04,11.06,11.04,11.05,393600.0,7.7393,7.7533,7.7393,7.7463,393600.0
2005-01-12 12:10:00,11.05,11.06,11.04,11.04,378300.0,7.7463,7.7533,7.7393,7.7393,378300.0
2005-01-12 12:20:00,11.04,11.08,11.04,11.07,601500.0,7.7393,7.7673,7.7393,7.7603,601500.0
2005-01-12 12:30:00,11.06,11.06,11.04,11.04,244800.0,7.7533,7.7533,7.7393,7.7393,244800.0
2005-01-12 12:40:00,11.05,11.05,11.03,11.03,246000.0,7.7463,7.7463,7.7323,7.7323,246000.0
2005-01-12 12:50:00,11.04,11.04,11.02,11.02,206700.0,7.7393,7.7393,7.7253,7.7253,206700.0
2005-01-12 13:00:00,11.02,11.03,11.02,11.03,195900.0,7.7253,7.7323,7.7253,7.7323,195900.0
2005-01-12 13:10:00,11.03,11.05,11.03,11.05,417900.0,7.7323,7.7463,7.7323,7.7463,417900.0
2005-01-12 13:20:00,11.05,11.05,11.02,11.02,306000.0,7.7463,7.7463,7.7253,7.7253,306000.0
2005-01-12 13:30:00,11.02,11.06,11.02,11.06,507600.0,7.7253,7.7533,7.7253,7.7533,507600.0
2005-01-12 13:40:00,11.05,11.05,11.03,11.03,387300.0,7.7463,7.7463,7.7323,7.7323,387300.0
2005-01-12 13:50:00,11.03,11.06,11.03,11.05,420900.0,7.7323,7.7533,7.7323,7.7463,420900.0
2005-01-12 14:00:00,11.05,11.07,11.05,11.06,416100.0,7.7463,7.7603,7.7463,7.7533,416100.0
2005-01-12 14:10:00,11.06,11.09,11.06,11.08,344400.0,7.7533,7.7743,7.7533,7.7673,344400.0
2005-01-12 14:20:00,11.08,11.08,11.07,11.07,204600.0,7.7673,7.7673,7.7603,7.7603,204600.0
2005-01-12 14:30:00,11.08,11.08,11.06,11.07,345900.0,7.7673,7.7673,7.7533,7.7603,345900.0
2005-01-12 14:40:00,11.08,11.08,11.06,11.07,233400.0,7.7673,7.7673,7.7533,7.7603,233400.0
2005-01-12 14:50:00,11.07,11.08,11.07,11.07,408300.0,7.7603,7.7673,7.7603,7.7603,408300.0
2005-01-12 15:00:00,11.07,11.09,11.07,11.08,326400.0,7.7603,7.7743,7.7603,7.7673,326400.0
2005-01-12 15:10:00,11.08,11.08,11.07,11.07,429000.0,7.7673,7.7673,7.7603,7.7603,429000.0
2005-01-12 15:20:00,11.07,11.08,11.07,11.07,453600.0,7.7603,7.7673,7.7603,7.7603,453600.0
2005-01-12 15:30:00,11.07,11.1,11.07,11.09,1005600.0,7.7603,7.7813,7.7603,7.7743,1005600.0
2005-01-12 15:40:00,11.09,11.12,11.08,11.1,967800.0,7.7743,7.7954,7.7673,7.7813,967800.0
2005-01-12 15:50:00,11.1,11.13,11.08,11.12,1045200.0,7.7813,7.8024,7.7673,7.7954,1045200.0
2005-01-13 09:30:00,11.05,11.12,11.03,11.06,1478700.0,7.7463,7.7954,7.7323,7.7533,1478700.0
2005-01-13 09:40:00,11.06,11.06,11.02,11.04,658200.0,7.7533,7.7533,7.7253,7.7393,658200.0
2005-01-13 09:50:00,11.04,11.05,11.01,11.01,732900.0,7.7393,7.7463,7.7182,7.7182,732900.0
2005-01-13 10:00:00,11.01,11.05,11.0,11.03,400800.0,7.7182,7.7463,7.7112,7.7323,400800.0
2005-01-13 10:10:00,11.03,11.06,11.02,11.04,378600.0,7.7323,7.7533,7.7253,7.7393,378600.0
2005-01-13 10:20:00,11.04,11.07,11.03,11.06,711000.0,7.7393,7.7603,7.7323,7.7533,711000.0
2005-01-13 10:30:00,11.07,11.07,11.05,11.07,379500.0,7.7603,7.7603,7.7463,7.7603,379500.0
2005-01-13 10:40:00,11.07,11.09,11.06,11.08,420900.0,7.7603,7.7743,7.7533,7.7673,420900.0
2005-01-13 10:50:00,11.09,11.09,11.04,11.06,514800.0,7.7743,7.7743,7.7393,7.7533,514800.0
2005-01-13 11:00:00,11.06,11.07,11.04,11.06,854400.0,7.7533,7.7603,7.7393,7.7533,854400.0
2005-01-13 11:10:00,11.06,11.09,11.06,11.07,622500.0,7.7533,7.7743,7.7533,7.7603,622500.0
2005-01-13 11:20:00,11.07,11.08,11.06,11.08,344100.0,7.7603,7.7673,7.7533,7.7673,344100.0
2005-01-13 11:30:00,11.06,11.08,11.05,11.07,474000.0,7.7533,7.7673,7.7463,7.7603,474000.0
2005-01-13 11:40:00,11.07,11.08,11.06,11.07,459300.0,7.7603,7.7673,7.7533,7.7603,459300.0
2005-01-13 11:50:00,11.07,11.08,11.06,11.07,399000.0,7.7603,7.7673,7.7533,7.7603,399000.0
2005-01-13 12:00:00,11.07,11.07,11.06,11.06,353400.0,7.7603,7.7603,7.7533,7.7533,353400.0
2005-01-13 12:10:00,11.06,11.07,11.06,11.07,460500.0,7.7533,7.7603,7.7533,7.7603,460500.0
2005-01-13 12:20:00,11.07,11.08,11.06,11.08,355200.0,7.7603,7.7673,7.7533,7.7673,355200.0
2005-01-13 12:30:00,11.08,11.08,11.06,11.07,357600.0,7.7673,7.7673,7.7533,7.7603,357600.0
2005-01-13 12:40:00,11.07,11.07,11.06,11.07,288000.0,7.7603,7.7603,7.7533,7.7603,288000.0
2005-01-13 12:50:00,11.07,11.07,11.06,11.07,210600.0,7.7603,7.7603,7.7533,7.7603,210600.0
2005-01-13 13:00:00,11.07,11.09,11.06,11.08,323400.0,7.7603,7.7743,7.7533,7.7673,323400.0
2005-01-13 13:10:00,11.09,11.11,11.08,11.1,268500.0,7.7743,7.7884,7.7673,7.7813,268500.0
2005-01-13 13:20:00,11.1,11.1,11.08,11.09,206400.0,7.7813,7.7813,7.7673,7.7743,206400.0
2005-01-13 13:30:00,11.09,11.11,11.08,11.11,252900.0,7.7743,7.7884,7.7673,7.7884,252900.0
2005-01-13 13:40:00,11.11,11.11,11.09,11.11,267300.0,7.7884,7.7884,7.7743,7.7884,267300.0
2005-01-13 13:50:00,11.11,11.12,11.1,11.11,316500.0,7.7884,7.7954,7.7813,7.7884,316500.0
2005-01-13 14:00:00,11.11,11.12,11.09,11.09,345600.0,7.7884,7.7954,7.7743,7.7743,345600.0
2005-01-13 14:10:00,11.09,11.13,11.09,11.12,926100.0,7.7743,7.8024,7.7743,7.7954,926100.0
2005-01-13 14:20:00,11.12,11.13,11.11,11.13,471000.0,7.7954,7.8024,7.7884,7.8024,471000.0
2005-01-13 14:30:00,11.13,11.15,11.12,11.14,655500.0,7.8024,7.8164,7.7954,7.8094,655500.0
2005-01-13 14:40:00,11.14,11.14,11.12,11.13,503400.0,7.8094,7.8094,7.7954,7.8024,503400.0
2005-01-13 14:50:00,11.14,11.15,11.12,11.14,455700.0,7.8094,7.8164,7.7954,7.8094,455700.0
2005-01-13 15:00:00,11.14,11.14,11.12,11.12,486900.0,7.8094,7.8094,7.7954,7.7954,486900.0
2005-01-13 15:10:00,11.12,11.13,11.1,11.11,549000.0,7.7954,7.8024,7.7813,7.7884,549000.0
2005-01-13 15:20:00,11.11,11.11,11.07,11.07,1061700.0,7.7884,7.7884,7.7603,7.7603,1061700.0
2005-01-13 15:30:00,11.07,11.09,11.05,11.07,1682400.0,7.7603,7.7743,7.7463,7.7603,1682400.0
2005-01-13 15:40:00,11.07,11.07,11.03,11.05,1575300.0,7.7603,7.7603,7.7323,7.7463,1575300.0
2005-01-13 15:50:00,11.05,11.06,11.03,11.03,2098200.0,7.7463,7.7533,7.7323,7.7323,2098200.0
2005-01-14 09:30:00,11.07,11.15,11.04,11.12,980100.0,7.7603,7.8164,7.7393,7.7954,980100.0
2005-01-14 09:40:00,11.12,11.13,11.06,11.11,1134300.0,7.7954,7.8024,7.7533,7.7884,1134300.0
2005-01-14 09:50:00,11.11,11.11,11.08,11.1,942900.0,7.7884,7.7884,7.7673,7.7813,942900.0
2005-01-14 10:00:00,11.1,11.1,11.06,11.06,817800.0,7.7813,7.7813,7.7533,7.7533,817800.0
2005-01-14 10:10:00,11.06,11.1,11.06,11.09,644700.0,7.7533,7.7813,7.7533,7.7743,644700.0
2005-01-14 10:20:00,11.09,11.09,11.08,11.09,1002600.0,7.7743,7.7743,7.7673,7.7743,1002600.0
2005-01-14 10:30:00,11.09,11.1,11.08,11.09,553200.0,7.7743,7.7813,7.7673,7.7743,553200.0
2005-01-14 10:40:00,11.09,11.09,11.07,11.08,735600.0,7.7743,7.7743,7.7603,7.7673,735600.0
2005-01-14 10:50:00,11.08,11.1,11.07,11.09,1332900.0,7.7673,7.7813,7.7603,7.7743,1332900.0
2005-01-14 11:00:00,11.09,11.14,11.08,11.14,811800.0,7.7743,7.8094,7.7673,7.8094,811800.0
2005-01-14 11:10:00,11.14,11.15,11.13,11.15,544500.0,7.8094,7.8164,7.8024,7.8164,544500.0
2005-01-14 11:20:00,11.15,11.16,11.13,11.14,495300.0,7.8164,7.8234,7.8024,7.8094,495300.0
2005-01-14 11:30:00,11.15,11.15,11.14,11.14,508500.0,7.8164,7.8164,7.8094,7.8094,508500.0
2005-01-14 11:40:00,11.15,11.15,11.11,11.11,281400.0,7.8164,7.8164,7.7884,7.7884,281400.0
2005-01-14 11:50:00,11.11,11.12,11.09,11.1,369600.0,7.7884,7.7954,7.7743,7.7813,369600.0
2005-01-14 12:00:00,11.1,11.13,11.1,11.12,279900.0,7.7813,7.8024,7.7813,7.7954,279900.0
2005-01-14 12:10:00,11.12,11.12,11.1,11.11,138000.0,7.7954,7.7954,7.7813,7.7884,138000.0
2005-01-14 12:20:00,11.11,11.12,11.1,11.11,209700.0,7.7884,7.7954,7.7813,7.7884,209700.0
2005-01-14 12:30:00,11.11,11.13,11.11,11.13,352500.0,7.7884,7.8024,7.7884,7.8024,352500.0
2005-01-14 12:40:00,11.13,11.13,11.11,11.11,279300.0,7.8024,7.8024,7.7884,7.7884,279300.0
2005-01-14 12:50:00,11.11,11.12,11.11,11.12,123900.0,7.7884,7.7954,7.7884,7.7954,123900.0
2005-01-14 13:00:00,11.12,11.13,11.11,11.12,250500.0,7.7954,7.8024,7.7884,7.7954,250500.0
2005-01-14 13:10:00,11.12,11.13,11.11,11.11,219300.0,7.7954,7.8024,7.7884,7.7884,219300.0
2005-01-14 13:20:00,11.12,11.13,11.11,11.13,269700.0,7.7954,7.8024,7.7884,7.8024,269700.0
2005-01-14 13:30:00,11.13,11.16,11.13,11.15,253800.0,7.8024,7.8234,7.8024,7.8164,253800.0
2005-01-14 13:40:00,11.15,11.17,11.15,11.17,244500.0,7.8164,7.8304,7.8164,7.8304,244500.0
2005-01-14 13:50:00,11.17,11.17,11.07,11.16,605100.0,7.8304,7.8304,7.7603,7.8234,605100.0
2005-01-14 14:00:00,11.16,11.18,11.16,11.17,376500.0,7.8234,7.8374,7.8234,7.8304,376500.0
2005-01-14 14:10:00,11.17,11.18,11.12,11.15,1218900.0,7.8304,7.8374,7.7954,7.8164,1218900.0
2005-01-14 14:20:00,11.15,11.19,11.15,11.17,429600.0,7.8164,7.8444,7.8164,7.8304,429600.0
2005-01-14 14:30:00,11.18,11.19,11.17,11.17,493200.0,7.8374,7.8444,7.8304,7.8304,493200.0
2005-01-14 14:40:00,11.17,11.19,11.16,11.19,308400.0,7.8304,7.8444,7.8234,7.8444,308400.0
2005-01-14 14:50:00,11.19,11.22,11.18,11.21,693000.0,7.8444,7.8655,7.8374,7.8585,693000.0
2005-01-14 15:00:00,11.21,11.21,11.17,11.18,770100.0,7.8585,7.8585,7.8304,7.8374,770100.0
2005-01-14 15:10:00,11.18,11.18,11.17,11.17,519600.0,7.8374,7.8374,7.8304,7.8304,519600.0
2005-01-14 15:20:00,11.17,11.17,11.16,11.17,437100.0,7.8304,7.8304,7.8234,7.8304,437100.0
2005-01-14 15:30:00,11.17,11.17,11.16,11.17,541800.0,7.8304,7.8304,7.8234,7.8304,541800.0
2005-01-14 15:40:00,11.17,11.18,11.16,11.18,792600.0,7.8304,7.8374,7.8234,7.8374,792600.0
2005-01-14 15:50:00,11.18,11.19,11.17,11.19,1224000.0,7.8374,7.8444,7.8304,7.8444,1224000.0
2005-01-18 09:30:00,11.15,11.19,11.08,11.11,1253400.0,7.8164,7.8444,7.7673,7.7884,1253400.0
2005-01-18 09:40:00,11.11,11.12,11.08,11.09,673500.0,7.7884,7.7954,7.7673,7.7743,673500.0
2005-01-18 09:50:00,11.09,11.09,11.06,11.07,739800.0,7.7743,7.7743,7.7533,7.7603,739800.0
2005-01-18 10:00:00,11.07,11.08,11.04,11.05,1056300.0,7.7603,7.7673,7.7393,7.7463,1056300.0
2005-01-18 10:10:00,11.05,11.09,11.05,11.06,949800.0,7.7463,7.7743,7.7463,7.7533,949800.0
2005-01-18 10:20:00,11.06,11.07,11.06,11.07,359400.0,7.7533,7.7603,7.7533,7.7603,359400.0
2005-01-18 10:30:00,11.07,11.13,11.07,11.12,722700.0,7.7603,7.8024,7.7603,7.7954,722700.0
2005-01-18 10:40:00,11.12,11.13,11.1,11.12,457200.0,7.7954,7.8024,7.7813,7.7954,457200.0
2005-01-18 10:50:00,11.12,11.13,11.1,11.1,341100.0,7.7954,7.8024,7.7813,7.7813,341100.0
2005-01-18 11:00:00,11.1,11.12,11.1,11.12,252900.0,7.7813,7.7954,7.7813,7.7954,252900.0
2005-01-18 11:10:00,11.12,11.13,11.11,11.12,298200.0,7.7954,7.8024,7.7884,7.7954,298200.0
2005-01-18 11:20:00,11.12,11.14,11.11,11.11,272100.0,7.7954,7.8094,7.7884,7.7884,272100.0
2005-01-18 11:30:00,11.11,11.16,11.11,11.14,401400.0,7.7884,7.8234,7.7884,7.8094,401400.0
2005-01-18 11:40:00,11.14,11.16,11.12,11.14,283200.0,7.8094,7.8234,7.7954,7.8094,283200.0
2005-01-18 11:50:00,11.14,11.16,11.13,11.16,264900.0,7.8094,7.8234,7.8024,7.8234,264900.0
2005-01-18 12:00:00,11.16,11.17,11.15,11.17,355200.0,7.8234,7.8304,7.8164,7.8304,355200.0
2005-01-18 12:10:00,11.17,11.2,11.16,11.18,332100.0,7.8304,7.8514,7.8234,7.8374,332100.0
2005-01-18 12:20:00,11.18,11.19,11.17,11.18,918300.0,7.8374,7.8444,7.8304,7.8374,918300.0
2005-01-18 12:30:00,11.18,11.19,11.16,11.17,253800.0,7.8374,7.8444,7.8234,7.8304,253800.0
2005-01-18 12:40:00,11.17,11.19,11.17,11.18,139800.0,7.8304,7.8444,7.8304,7.8374,139800.0
2005-01-18 12:50:00,11.18,11.19,11.18,11.18,171000.0,7.8374,7.8444,7.8374,7.8374,171000.0
2005-01-18 13:00:00,11.19,11.2,11.18,11.18,122100.0,7.8444,7.8514,7.8374,7.8374,122100.0
2005-01-18 13:10:00,11.18,11.2,11.18,11.19,217200.0,7.8374,7.8514,7.8374,7.8444,217200.0
2005-01-18 13:20:00,11.19,11.2,11.17,11.19,269400.0,7.8444,7.8514,7.8304,7.8444,269400.0
2005-01-18 13:30:00,11.18,11.19,11.17,11.17,214200.0,7.8374,7.8444,7.8304,7.8304,214200.0
2005-01-18 13:40:00,11.17,11.19,11.17,11.18,345000.0,7.8304,7.8444,7.8304,7.8374,345000.0
2005-01-18 13:50:00,11.18,11.19,11.17,11.18,286200.0,7.8374,7.8444,7.8304,7.8374,286200.0
2005-01-18 14:00:00,11.17,11.18,11.17,11.18,236100.0,7.8304,7.8374,7.8304,7.8374,236100.0
2005-01-18 14:10:00,11.18,11.18,11.17,11.17,374400.0,7.8374,7.8374,7.8304,7.8304,374400.0
2005-01-18 14:20:00,11.17,11.17,11.16,11.17,310500.0,7.8304,7.8304,7.8234,7.8304,310500.0
2005-01-18 14:30:00,11.17,11.19,11.14,11.14,377400.0,7.8304,7.8444,7.8094,7.8094,377400.0
2005-01-18 14:40:00,11.14,11.15,11.13,11.15,408000.0,7.8094,7.8164,7.8024,7.8164,408000.0
2005-01-18 14:50:00,11.15,11.18,11.15,11.17,214500.0,7.8164,7.8374,7.8164,7.8304,214500.0
2005-01-18 15:00:00,11.17,11.19,11.15,11.18,423300.0,7.8304,7.8444,7.8164,7.8374,423300.0
2005-01-18 15:10:00,11.18,11.22,11.18,11.19,795900.0,7.8374,7.8655,7.8374,7.8444,795900.0
2005-01-18 15:20:00,11.19,11.22,11.17,11.17,538200.0,7.8444,7.8655,7.8304,7.8304,538200.0
2005-01-18 15:30:00,11.17,11.2,11.17,11.19,261000.0,7.8304,7.8514,7.8304,7.8444,261000.0
2005-01-18 15:40:00,11.19,11.22,11.17,11.21,712800.0,7.8444,7.8655,7.8304,7.8585,712800.0
2005-01-18 15:50:00,11.21,11.22,11.16,11.19,1020300.0,7.8585,7.8655,7.8234,7.8444,1020300.0
2005-01-19 09:30:00,11.12,11.16,11.08,11.13,1310100.0,7.7954,7.8234,7.7673,7.8024,1310100.0
2005-01-19 09:40:00,11.14,11.15,11.1,11.1,958800.0,7.8094,7.8164,7.7813,7.7813,958800.0
2005-01-19 09:50:00,11.1,11.13,11.1,11.12,425100.0,7.7813,7.8024,7.7813,7.7954,425100.0
2005-01-19 10:00:00,11.13,11.14,11.09,11.1,369300.0,7.8024,7.8094,7.7743,7.7813,369300.0
2005-01-19 10:10:00,11.1,11.12,11.08,11.08,223200.0,7.7813,7.7954,7.7673,7.7673,223200.0
2005-01-19 10:20:00,11.08,11.09,11.04,11.08,290700.0,7.7673,7.7743,7.7393,7.7673,290700.0
2005-01-19 10:30:00,11.08,11.08,11.03,11.03,255600.0,7.7673,7.7673,7.7323,7.7323,255600.0
2005-01-19 10:40:00,11.03,11.04,11.03,11.03,418200.0,7.7323,7.7393,7.7323,7.7323,418200.0
2005-01-19 10:50:00,11.03,11.07,11.02,11.07,481200.0,7.7323,7.7603,7.7253,7.7603,481200.0
2005-01-19 11:00:00,11.07,11.08,11.05,11.06,170400.0,7.7603,7.7673,7.7463,7.7533,170400.0
2005-01-19 11:10:00,11.05,11.06,11.05,11.05,471900.0,7.7463,7.7533,7.7463,7.7463,471900.0
2005-01-19 11:20:00,11.05,11.07,11.04,11.06,770700.0,7.7463,7.7603,7.7393,7.7533,770700.0
2005-01-19 11:30:00,11.06,11.07,11.06,11.06,139200.0,7.7533,7.7603,7.7533,7.7533,139200.0
2005-01-19 11:40:00,11.06,11.07,11.05,11.06,131400.0,7.7533,7.7603,7.7463,7.7533,131400.0
2005-01-19 11:50:00,11.06,11.07,11.05,11.07,181500.0,7.7533,7.7603,7.7463,7.7603,181500.0
2005-01-19 12:00:00,11.07,11.09,11.07,11.07,241800.0,7.7603,7.7743,7.7603,7.7603,241800.0
2005-01-19 12:10:00,11.07,11.08,11.06,11.06,163800.0,7.7603,7.7673,7.7533,7.7533,163800.0
2005-01-19 12:20:00,11.06,11.07,11.03,11.03,211200.0,7.7533,7.7603,7.7323,7.7323,211200.0
2005-01-19 12:30:00,11.03,11.04,11.02,11.04,209700.0,7.7323,7.7393,7.7253,7.7393,209700.0
2005-01-19 12:40:00,11.05,11.05,11.03,11.03,264600.0,7.7463,7.7463,7.7323,7.7323,264600.0
2005-01-19 12:50:00,11.03,11.06,11.03,11.05,130200.0,7.7323,7.7533,7.7323,7.7463,130200.0
2005-01-19 13:00:00,11.05,11.06,11.04,11.05,142500.0,7.7463,7.7533,7.7393,7.7463,142500.0
2005-01-19 13:10:00,11.05,11.07,11.04,11.07,157200.0,7.7463,7.7603,7.7393,7.7603,157200.0
2005-01-19 13:20:00,11.07,11.08,11.06,11.06,237300.0,7.7603,7.7673,7.7533,7.7533,237300.0
2005-01-19 13:30:00,11.06,11.07,11.05,11.06,114900.0,7.7533,7.7603,7.7463,7.7533,114900.0
2005-01-19 13:40:00,11.06,11.07,11.06,11.07,75900.0,7.7533,7.7603,7.7533,7.7603,75900.0
2005-01-19 13:50:00,11.07,11.07,11.05,11.05,229200.0,7.7603,7.7603,7.7463,7.7463,229200.0
2005-01-19 14:00:00,11.05,11.08,11.02,11.02,654900.0,7.7463,7.7673,7.7253,7.7253,654900.0
2005-01-19 14:10:00,11.02,11.03,11.01,11.01,334200.0,7.7253,7.7323,7.7182,7.7182,334200.0
2005-01-19 14:20:00,11.01,11.03,11.0,11.03,582300.0,7.7182,7.7323,7.7112,7.7323,582300.0
2005-01-19 14:30:00,11.03,11.04,11.02,11.04,232200.0,7.7323,7.7393,7.7253,7.7393,232200.0
2005-01-19 14:40:00,11.03,11.04,11.02,11.04,223500.0,7.7323,7.7393,7.7253,7.7393,223500.0
2005-01-19 14:50:00,11.04,11.05,11.04,11.05,166800.0,7.7393,7.7463,7.7393,7.7463,166800.0
2005-01-19 15:00:00,11.05,11.06,11.04,11.05,353400.0,7.7463,7.7533,7.7393,7.7463,353400.0
2005-01-19 15:10:00,11.05,11.06,11.03,11.05,785700.0,7.7463,7.7533,7.7323,7.7463,785700.0
2005-01-19 15:20:00,11.05,11.05,11.01,11.01,789000.0,7.7463,7.7463,7.7182,7.7182,789000.0
2005-01-19 15:30:00,11.01,11.03,11.0,11.02,640500.0,7.7182,7.7323,7.7112,7.7253,640500.0
2005-01-19 15:40:00,11.02,11.05,11.0,11.02,936600.0,7.7253,7.7463,7.7112,7.7253,936600.0
2005-01-19 15:50:00,11.02,11.04,11.0,11.02,1243800.0,7.7253,7.7393,7.7112,7.7253,1243800.0
2005-01-20 09:30:00,11.05,11.08,11.03,11.05,1357500.0,7.7463,7.7673,7.7323,7.7463,1357500.0
2005-01-20 09:40:00,11.05,11.06,10.95,10.95,908700.0,7.7463,7.7533,7.6762,7.6762,908700.0
2005-01-20 09:50:00,10.95,10.96,10.92,10.94,677400.0,7.6762,7.6832,7.6552,7.6692,677400.0
2005-01-20 10:00:00,10.94,11.0,10.92,10.99,900900.0,7.6692,7.7112,7.6552,7.7042,900900.0
2005-01-20 10:10:00,11.0,11.02,10.99,11.0,975600.0,7.7112,7.7253,7.7042,7.7112,975600.0
2005-01-20 10:20:00,11.0,11.01,10.97,10.98,813000.0,7.7112,7.7182,7.6902,7.6972,813000.0
2005-01-20 10:30:00,10.98,11.0,10.98,11.0,539400.0,7.6972,7.7112,7.6972,7.7112,539400.0
2005-01-20 10:40:00,11.0,11.01,10.98,10.99,447600.0,7.7112,7.7182,7.6972,7.7042,447600.0
2005-01-20 10:50:00,10.99,11.0,10.98,11.0,357000.0,7.7042,7.7112,7.6972,7.7112,357000.0
2005-01-20 11:00:00,11.0,11.03,11.0,11.01,741900.0,7.7112,7.7323,7.7112,7.7182,741900.0
2005-01-20 11:10:00,11.01,11.03,11.0,11.0,510900.0,7.7182,7.7323,7.7112,7.7112,510900.0
2005-01-20 11:20:00,11.0,11.0,10.98,10.98,679200.0,7.7112,7.7112,7.6972,7.6972,679200.0
2005-01-20 11:30:00,10.98,11.01,10.98,11.0,259800.0,7.6972,7.7182,7.6972,7.7112,259800.0
2005-01-20 11:40:00,11.0,11.0,10.99,10.99,283500.0,7.7112,7.7112,7.7042,7.7042,283500.0
2005-01-20 11:50:00,10.99,11.0,10.98,11.0,287100.0,7.7042,7.7112,7.6972,7.7112,287100.0
2005-01-20 12:00:00,11.0,11.01,10.98,10.98,345000.0,7.7112,7.7182,7.6972,7.6972,345000.0
2005-01-20 12:10:00,10.98,11.01,10.98,11.01,274500.0,7.6972,7.7182,7.6972,7.7182,274500.0
2005-01-20 12:20:00,11.0,11.01,10.99,11.0,139800.0,7.7112,7.7182,7.7042,7.7112,139800.0
2005-01-20 12:30:00,11.0,11.01,10.99,11.0,125100.0,7.7112,7.7182,7.7042,7.7112,125100.0
2005-01-20 12:40:00,10.99,11.0,10.98,10.99,235800.0,7.7042,7.7112,7.6972,7.7042,235800.0
2005-01-20 12:50:00,10.99,10.99,10.98,10.99,287700.0,7.7042,7.7042,7.6972,7.7042,287700.0
2005-01-20 13:00:00,10.98,11.01,10.98,11.01,353700.0,7.6972,7.7182,7.6972,7.7182,353700.0
2005-01-20 13:10:00,11.01,11.01,10.96,10.97,958800.0,7.7182,7.7182,7.6832,7.6902,958800.0
2005-01-20 13:20:00,10.97,10.98,10.95,10.98,897600.0,7.6902,7.6972,7.6762,7.6972,897600.0
2005-01-20 13:30:00,10.98,10.98,10.96,10.97,590100.0,7.6972,7.6972,7.6832,7.6902,590100.0
2005-01-20 13:40:00,10.96,10.97,10.96,10.96,136800.0,7.6832,7.6902,7.6832,7.6832,136800.0
2005-01-20 13:50:00,10.96,10.97,10.95,10.97,167100.0,7.6832,7.6902,7.6762,7.6902,167100.0
2005-01-20 14:00:00,10.97,10.98,10.97,10.97,322800.0,7.6902,7.6972,7.6902,7.6902,322800.0
2005-01-20 14:10:00,10.97,10.98,10.95,10.98,922800.0,7.6902,7.6972,7.6762,7.6972,922800.0
2005-01-20 14:20:00,10.98,10.99,10.97,10.98,479100.0,7.6972,7.7042,7.6902,7.6972,479100.0
2005-01-20 14:30:00,10.98,10.99,10.95,10.96,396300.0,7.6972,7.7042,7.6762,7.6832,396300.0
2005-01-20 14:40:00,10.96,10.99,10.96,10.97,328200.0,7.6832,7.7042,7.6832,7.6902,328200.0
2005-01-20 14:50:00,10.97,10.99,10.96,10.98,321600.0,7.6902,7.7042,7.6832,7.6972,321600.0
2005-01-20 15:00:00,10.98,10.98,10.96,10.97,424800.0,7.6972,7.6972,7.6832,7.6902,424800.0
2005-01-20 15:10:00,10.96,10.97,10.96,10.96,342600.0,7.6832,7.6902,7.6832,7.6832,342600.0
2005-01-20 15:20:00,10.96,10.97,10.94,10.95,681300.0,7.6832,7.6902,7.6692,7.6762,681300.0
2005-01-20 15:30:00,10.95,11.01,10.94,10.95,366000.0,7.6762,7.7182,7.6692,7.6762,366000.0
2005-01-20 15:40:00,10.95,10.96,10.9,10.91,920700.0,7.6762,7.6832,7.6411,7.6481,920700.0
2005-01-20 15:50:00,10.91,10.97,10.89,10.91,1163400.0,7.6481,7.6902,7.6341,7.6481,1163400.0
2005-01-21 09:30:00,10.95,10.98,10.9,10.94,3839100.0,7.6762,7.6972,7.6411,7.6692,3839100.0
2005-01-21 09:40:00,10.94,10.99,10.93,10.98,649200.0,7.6692,7.7042,7.6622,7.6972,649200.0
2005-01-21 09:50:00,10.98,10.99,10.96,10.97,438600.0,7.6972,7.7042,7.6832,7.6902,438600.0
2005-01-21 10:00:00,10.97,11.0,10.97,10.98,465300.0,7.6902,7.7112,7.6902,7.6972,465300.0
2005-01-21 10:10:00,10.98,10.99,10.92,10.97,522600.0,7.6972,7.7042,7.6552,7.6902,522600.0
2005-01-21 10:20:00,10.97,10.98,10.96,10.98,708900.0,7.6902,7.6972,7.6832,7.6972,708900.0
2005-01-21 10:30:00,10.98,10.99,10.97,10.99,316500.0,7.6972,7.7042,7.6902,7.7042,316500.0
2005-01-21 10:40:00,10.98,11.0,10.97,11.0,579000.0,7.6972,7.7112,7.6902,7.7112,579000.0
2005-01-21 10:50:00,10.99,11.01,10.98,10.99,527100.0,7.7042,7.7182,7.6972,7.7042,527100.0
2005-01-21 11:00:00,10.99,11.01,10.98,11.0,283800.0,7.7042,7.7182,7.6972,7.7112,283800.0
2005-01-21 11:10:00,11.0,11.04,11.0,11.03,417900.0,7.7112,7.7393,7.7112,7.7323,417900.0
2005-01-21 11:20:00,11.03,11.07,11.02,11.06,414000.0,7.7323,7.7603,7.7253,7.7533,414000.0
2005-01-21 11:30:00,11.06,11.07,11.04,11.05,348000.0,7.7533,7.7603,7.7393,7.7463,348000.0
2005-01-21 11:40:00,11.05,11.06,11.04,11.06,308400.0,7.7463,7.7533,7.7393,7.7533,308400.0
2005-01-21 11:50:00,11.06,11.07,11.05,11.06,1213200.0,7.7533,7.7603,7.7463,7.7533,1213200.0
2005-01-21 12:00:00,11.06,11.09,11.06,11.08,872100.0,7.7533,7.7743,7.7533,7.7673,872100.0
2005-01-21 12:10:00,11.09,11.11,11.09,11.11,312600.0,7.7743,7.7884,7.7743,7.7884,312600.0
2005-01-21 12:20:00,11.11,11.12,11.1,11.1,389400.0,7.7884,7.7954,7.7813,7.7813,389400.0
2005-01-21 12:30:00,11.1,11.11,11.09,11.09,433800.0,7.7813,7.7884,7.7743,7.7743,433800.0
2005-01-21 12:40:00,11.09,11.09,11.08,11.08,167400.0,7.7743,7.7743,7.7673,7.7673,167400.0
2005-01-21 12:50:00,11.08,11.09,11.07,11.08,392700.0,7.7673,7.7743,7.7603,7.7673,392700.0
2005-01-21 13:00:00,11.08,11.09,11.05,11.07,711600.0,7.7673,7.7743,7.7463,7.7603,711600.0
2005-01-21 13:10:00,11.06,11.09,11.06,11.07,327600.0,7.7533,7.7743,7.7533,7.7603,327600.0
2005-01-21 13:20:00,11.07,11.09,11.07,11.09,393300.0,7.7603,7.7743,7.7603,7.7743,393300.0
2005-01-21 13:30:00,11.09,11.09,11.06,11.07,534000.0,7.7743,7.7743,7.7533,7.7603,534000.0
2005-01-21 13:40:00,11.07,11.07,11.06,11.06,453600.0,7.7603,7.7603,7.7533,7.7533,453600.0
2005-01-21 13:50:00,11.06,11.08,11.02,11.07,832500.0,7.7533,7.7673,7.7253,7.7603,832500.0
2005-01-21 14:00:00,11.07,11.07,11.04,11.05,247500.0,7.7603,7.7603,7.7393,7.7463,247500.0
2005-01-21 14:10:00,11.05,11.06,11.05,11.05,536700.0,7.7463,7.7533,7.7463,7.7463,536700.0
2005-01-21 14:20:00,11.05,11.06,11.04,11.04,315600.0,7.7463,7.7533,7.7393,7.7393,315600.0
2005-01-21 14:30:00,11.04,11.05,11.03,11.04,249300.0,7.7393,7.7463,7.7323,7.7393,249300.0
2005-01-21 14:40:00,11.04,11.04,10.99,11.0,522000.0,7.7393,7.7393,7.7042,7.7112,522000.0
2005-01-21 14:50:00,11.0,11.01,10.96,10.98,648000.0,7.7112,7.7182,7.6832,7.6972,648000.0
2005-01-21 15:00:00,10.98,11.0,10.97,10.97,581100.0,7.6972,7.7112,7.6902,7.6902,581100.0
2005-01-21 15:10:00,10.98,10.99,10.96,10.99,567000.0,7.6972,7.7042,7.6832,7.7042,567000.0
2005-01-21 15:20:00,10.99,11.05,10.99,11.04,788100.0,7.7042,7.7463,7.7042,7.7393,788100.0
2005-01-21 15:30:00,11.04,11.04,10.98,11.02,2582100.0,7.7393,7.7393,7.6972,7.7253,2582100.0
2005-01-21 15:40:00,11.02,11.03,10.99,11.0,795600.0,7.7253,7.7323,7.7042,7.7112,795600.0
2005-01-21 15:50:00,11.0,11.02,10.96,10.96,1748100.0,7.7112,7.7253,7.6832,7.6832,1748100.0
2005-01-24 09:30:00,10.99,11.03,10.98,11.02,1177200.0,7.7042,7.7323,7.6972,7.7253,1177200.0
2005-01-24 09:40:00,11.02,11.08,11.01,11.05,875700.0,7.7253,7.7673,7.7182,7.7463,875700.0
2005-01-24 09:50:00,11.05,11.08,11.04,11.04,1191600.0,7.7463,7.7673,7.7393,7.7393,1191600.0
2005-01-24 10:00:00,11.05,11.06,11.03,11.03,727500.0,7.7463,7.7533,7.7323,7.7323,727500.0
2005-01-24 10:10:00,11.03,11.07,11.01,11.07,1040100.0,7.7323,7.7603,7.7182,7.7603,1040100.0
2005-01-24 10:20:00,11.07,11.09,11.06,11.08,347100.0,7.7603,7.7743,7.7533,7.7673,347100.0
2005-01-24 10:30:00,11.08,11.13,11.07,11.12,677700.0,7.7673,7.8024,7.7603,7.7954,677700.0
2005-01-24 10:40:00,11.12,11.13,11.1,11.11,597900.0,7.7954,7.8024,7.7813,7.7884,597900.0
2005-01-24 10:50:00,11.11,11.12,11.06,11.08,612000.0,7.7884,7.7954,7.7533,7.7673,612000.0
2005-01-24 11:00:00,11.08,11.09,11.05,11.09,441300.0,7.7673,7.7743,7.7463,7.7743,441300.0
2005-01-24 11:10:00,11.08,11.12,11.08,11.12,312600.0,7.7673,7.7954,7.7673,7.7954,312600.0
2005-01-24 11:20:00,11.12,11.13,11.11,11.12,342000.0,7.7954,7.8024,7.7884,7.7954,342000.0
2005-01-24 11:30:00,11.12,11.13,11.11,11.12,387300.0,7.7954,7.8024,7.7884,7.7954,387300.0
2005-01-24 11:40:00,11.12,11.13,11.08,11.12,375900.0,7.7954,7.8024,7.7673,7.7954,375900.0
2005-01-24 11:50:00,11.12,11.14,11.12,11.14,231600.0,7.7954,7.8094,7.7954,7.8094,231600.0
2005-01-24 12:00:00,11.14,11.15,11.11,11.14,557100.0,7.8094,7.8164,7.7884,7.8094,557100.0
2005-01-24 12:10:00,11.14,11.14,11.11,11.13,492000.0,7.8094,7.8094,7.7884,7.8024,492000.0
2005-01-24 12:20:00,11.13,11.13,11.09,11.12,333600.0,7.8024,7.8024,7.7743,7.7954,333600.0
2005-01-24 12:30:00,11.12,11.12,11.07,11.08,758400.0,7.7954,7.7954,7.7603,7.7673,758400.0
2005-01-24 12:40:00,11.08,11.12,11.08,11.11,504600.0,7.7673,7.7954,7.7673,7.7884,504600.0
2005-01-24 12:50:00,11.11,11.13,11.11,11.11,282000.0,7.7884,7.8024,7.7884,7.7884,282000.0
2005-01-24 13:00:00,11.12,11.14,11.11,11.13,326400.0,7.7954,7.8094,7.7884,7.8024,326400.0
2005-01-24 13:10:00,11.13,11.14,11.11,11.13,400500.0,7.8024,7.8094,7.7884,7.8024,400500.0
2005-01-24 13:20:00,11.13,11.14,11.12,11.13,332700.0,7.8024,7.8094,7.7954,7.8024,332700.0
2005-01-24 13:30:00,11.12,11.13,11.09,11.11,232200.0,7.7954,7.8024,7.7743,7.7884,232200.0
2005-01-24 13:40:00,11.11,11.12,11.09,11.1,212700.0,7.7884,7.7954,7.7743,7.7813,212700.0
2005-01-24 13:50:00,11.11,11.11,11.07,11.08,321900.0,7.7884,7.7884,7.7603,7.7673,321900.0
2005-01-24 14:00:00,11.08,11.12,11.07,11.1,391500.0,7.7673,7.7954,7.7603,7.7813,391500.0
2005-01-24 14:10:00,11.1,11.12,11.1,11.12,1488900.0,7.7813,7.7954,7.7813,7.7954,1488900.0
2005-01-24 14:20:00,11.12,11.12,11.1,11.1,713700.0,7.7954,7.7954,7.7813,7.7813,713700.0
2005-01-24 14:30:00,11.1,11.11,11.07,11.11,318900.0,7.7813,7.7884,7.7603,7.7884,318900.0
2005-01-24 14:40:00,11.11,11.12,11.08,11.11,318600.0,7.7884,7.7954,7.7673,7.7884,318600.0
2005-01-24 14:50:00,11.11,11.12,11.08,11.1,404400.0,7.7884,7.7954,7.7673,7.7813,404400.0
2005-01-24 15:00:00,11.1,11.11,11.09,11.11,492000.0,7.7813,7.7884,7.7743,7.7884,492000.0
2005-01-24 15:10:00,11.11,11.13,11.09,11.09,700500.0,7.7884,7.8024,7.7743,7.7743,700500.0
2005-01-24 15:20:00,11.09,11.09,11.07,11.08,397800.0,7.7743,7.7743,7.7603,7.7673,397800.0
2005-01-24 15:30:00,11.08,11.08,11.04,11.05,675000.0,7.7673,7.7673,7.7393,7.7463,675000.0
2005-01-24 15:40:00,11.05,11.05,11.0,11.03,729600.0,7.7463,7.7463,7.7112,7.7323,729600.0
2005-01-24 15:50:00,11.03,11.03,10.97,10.97,1083900.0,7.7323,7.7323,7.6902,7.6902,1083900.0
2005-01-25 09:30:00,11.05,11.1,11.03,11.09,1473300.0,7.7463,7.7813,7.7323,7.7743,1473300.0
2005-01-25 09:40:00,11.09,11.15,11.09,11.11,1019700.0,7.7743,7.8164,7.7743,7.7884,1019700.0
2005-01-25 09:50:00,11.11,11.13,11.11,11.12,1148400.0,7.7884,7.8024,7.7884,7.7954,1148400.0
2005-01-25 10:00:00,11.12,11.14,11.11,11.12,1055700.0,7.7954,7.8094,7.7884,7.7954,1055700.0
2005-01-25 10:10:00,11.11,11.15,11.11,11.14,981900.0,7.7884,7.8164,7.7884,7.8094,981900.0
2005-01-25 10:20:00,11.14,11.15,11.11,11.12,543900.0,7.8094,7.8164,7.7884,7.7954,543900.0
2005-01-25 10:30:00,11.12,11.12,11.09,11.1,1287000.0,7.7954,7.7954,7.7743,7.7813,1287000.0
2005-01-25 10:40:00,11.1,11.1,11.07,11.07,602100.0,7.7813,7.7813,7.7603,7.7603,602100.0
2005-01-25 10:50:00,11.07,11.08,11.06,11.07,607200.0,7.7603,7.7673,7.7533,7.7603,607200.0
2005-01-25 11:00:00,11.07,11.1,11.07,11.09,511200.0,7.7603,7.7813,7.7603,7.7743,511200.0
2005-01-25 11:10:00,11.1,11.13,11.09,11.13,225900.0,7.7813,7.8024,7.7743,7.8024,225900.0
2005-01-25 11:20:00,11.13,11.13,11.11,11.13,245400.0,7.8024,7.8024,7.7884,7.8024,245400.0
2005-01-25 11:30:00,11.13,11.14,11.1,11.1,464700.0,7.8024,7.8094,7.7813,7.7813,464700.0
2005-01-25 11:40:00,11.1,11.12,11.1,11.11,690300.0,7.7813,7.7954,7.7813,7.7884,690300.0
2005-01-25 11:50:00,11.11,11.12,11.09,11.11,275700.0,7.7884,7.7954,7.7743,7.7884,275700.0
2005-01-25 12:00:00,11.11,11.14,11.1,11.13,455700.0,7.7884,7.8094,7.7813,7.8024,455700.0
2005-01-25 12:10:00,11.13,11.13,11.12,11.13,169800.0,7.8024,7.8024,7.7954,7.8024,169800.0
2005-01-25 12:20:00,11.13,11.13,11.11,11.11,217200.0,7.8024,7.8024,7.7884,7.7884,217200.0
2005-01-25 12:30:00,11.11,11.12,11.1,11.1,348000.0,7.7884,7.7954,7.7813,7.7813,348000.0
2005-01-25 12:40:00,11.1,11.12,11.09,11.09,252000.0,7.7813,7.7954,7.7743,7.7743,252000.0
2005-01-25 12:50:00,11.1,11.11,11.09,11.11,306600.0,7.7813,7.7884,7.7743,7.7884,306600.0
2005-01-25 13:00:00,11.11,11.15,11.1,11.14,421800.0,7.7884,7.8164,7.7813,7.8094,421800.0
2005-01-25 13:10:00,11.14,11.15,11.13,11.14,210300.0,7.8094,7.8164,7.8024,7.8094,210300.0
2005-01-25 13:20:00,11.14,11.15,11.12,11.14,295200.0,7.8094,7.8164,7.7954,7.8094,295200.0
2005-01-25 13:30:00,11.14,11.14,11.12,11.12,181500.0,7.8094,7.8094,7.7954,7.7954,181500.0
2005-01-25 13:40:00,11.12,11.14,11.12,11.14,222900.0,7.7954,7.8094,7.7954,7.8094,222900.0
2005-01-25 13:50:00,11.14,11.15,11.13,11.14,253200.0,7.8094,7.8164,7.8024,7.8094,253200.0
2005-01-25 14:00:00,11.14,11.14,11.13,11.13,110100.0,7.8094,7.8094,7.8024,7.8024,110100.0
2005-01-25 14:10:00,11.13,11.14,11.12,11.13,227700.0,7.8024,7.8094,7.7954,7.8024,227700.0
2005-01-25 14:20:00,11.13,11.13,11.08,11.09,321300.0,7.8024,7.8024,7.7673,7.7743,321300.0
2005-01-25 14:30:00,11.09,11.11,11.08,11.09,325500.0,7.7743,7.7884,7.7673,7.7743,325500.0
2005-01-25 14:40:00,11.09,11.1,11.08,11.1,311400.0,7.7743,7.7813,7.7673,7.7813,311400.0
2005-01-25 14:50:00,11.1,11.11,11.09,11.1,200400.0,7.7813,7.7884,7.7743,7.7813,200400.0
2005-01-25 15:00:00,11.1,11.12,11.09,11.12,234300.0,7.7813,7.7954,7.7743,7.7954,234300.0
2005-01-25 15:10:00,11.11,11.12,11.05,11.05,921000.0,7.7884,7.7954,7.7463,7.7463,921000.0
2005-01-25 15:20:00,11.06,11.06,11.03,11.05,781500.0,7.7533,7.7533,7.7323,7.7463,781500.0
2005-01-25 15:30:00,11.05,11.08,11.05,11.07,580500.0,7.7463,7.7673,7.7463,7.7603,580500.0
2005-01-25 15:40:00,11.07,11.08,11.05,11.08,867900.0,7.7603,7.7673,7.7463,7.7673,867900.0
2005-01-25 15:50:00,11.08,11.08,11.05,11.05,804900.0,7.7673,7.7673,7.7463,7.7463,804900.0
2005-01-26 09:30:00,11.05,11.13,10.98,10.98,776100.0,7.7463,7.8024,7.6972,7.6972,776100.0
2005-01-26 09:40:00,10.98,11.01,10.88,10.93,852900.0,7.6972,7.7182,7.6271,7.6622,852900.0
2005-01-26 09:50:00,10.93,10.96,10.93,10.94,523800.0,7.6622,7.6832,7.6622,7.6692,523800.0
2005-01-26 10:00:00,10.94,10.99,10.94,10.99,481200.0,7.6692,7.7042,7.6692,7.7042,481200.0
2005-01-26 10:10:00,10.99,10.99,10.95,10.97,527700.0,7.7042,7.7042,7.6762,7.6902,527700.0
2005-01-26 10:20:00,10.97,10.97,10.94,10.94,338700.0,7.6902,7.6902,7.6692,7.6692,338700.0
2005-01-26 10:30:00,10.94,10.96,10.89,10.94,1145100.0,7.6692,7.6832,7.6341,7.6692,1145100.0
2005-01-26 10:40:00,10.94,10.97,10.93,10.95,469200.0,7.6692,7.6902,7.6622,7.6762,469200.0
2005-01-26 10:50:00,10.95,10.96,10.92,10.93,426900.0,7.6762,7.6832,7.6552,7.6622,426900.0
2005-01-26 11:00:00,10.93,10.98,10.92,10.98,599100.0,7.6622,7.6972,7.6552,7.6972,599100.0
2005-01-26 11:10:00,10.97,10.99,10.97,10.98,289500.0,7.6902,7.7042,7.6902,7.6972,289500.0
2005-01-26 11:20:00,10.98,10.99,10.96,10.98,753000.0,7.6972,7.7042,7.6832,7.6972,753000.0
2005-01-26 11:30:00,10.98,11.0,10.98,10.99,196800.0,7.6972,7.7112,7.6972,7.7042,196800.0
2005-01-26 11:40:00,10.99,10.99,10.96,10.99,336000.0,7.7042,7.7042,7.6832,7.7042,336000.0
2005-01-26 11:50:00,10.99,11.0,10.98,10.99,215100.0,7.7042,7.7112,7.6972,7.7042,215100.0
2005-01-26 12:00:00,10.99,10.99,10.97,10.98,89100.0,7.7042,7.7042,7.6902,7.6972,89100.0
2005-01-26 12:10:00,10.97,11.0,10.97,10.99,109500.0,7.6902,7.7112,7.6902,7.7042,109500.0
2005-01-26 12:20:00,10.99,10.99,10.98,10.99,167400.0,7.7042,7.7042,7.6972,7.7042,167400.0
2005-01-26 12:30:00,10.99,11.0,10.97,10.98,168900.0,7.7042,7.7112,7.6902,7.6972,168900.0
2005-01-26 12:40:00,10.99,11.0,10.98,10.99,326100.0,7.7042,7.7112,7.6972,7.7042,326100.0
2005-01-26 12:50:00,10.99,10.99,10.97,10.99,178200.0,7.7042,7.7042,7.6902,7.7042,178200.0
2005-01-26 13:00:00,10.98,11.04,10.98,11.03,504300.0,7.6972,7.7393,7.6972,7.7323,504300.0
2005-01-26 13:10:00,11.03,11.06,11.02,11.03,369600.0,7.7323,7.7533,7.7253,7.7323,369600.0
2005-01-26 13:20:00,11.03,11.05,11.02,11.04,332400.0,7.7323,7.7463,7.7253,7.7393,332400.0
2005-01-26 13:30:00,11.03,11.05,11.0,11.03,494700.0,7.7323,7.7463,7.7112,7.7323,494700.0
2005-01-26 13:40:00,11.03,11.06,11.02,11.04,437400.0,7.7323,7.7533,7.7253,7.7393,437400.0
2005-01-26 13:50:00,11.04,11.04,11.03,11.03,165300.0,7.7393,7.7393,7.7323,7.7323,165300.0
2005-01-26 14:00:00,11.03,11.05,11.02,11.04,255900.0,7.7323,7.7463,7.7253,7.7393,255900.0
2005-01-26 14:10:00,11.04,11.05,11.01,11.01,268200.0,7.7393,7.7463,7.7182,7.7182,268200.0
2005-01-26 14:20:00,11.01,11.04,11.01,11.03,232200.0,7.7182,7.7393,7.7182,7.7323,232200.0
2005-01-26 14:30:00,11.03,11.04,11.02,11.03,364500.0,7.7323,7.7393,7.7253,7.7323,364500.0
2005-01-26 14:40:00,11.03,11.04,11.03,11.04,186000.0,7.7323,7.7393,7.7323,7.7393,186000.0
2005-01-26 14:50:00,11.03,11.04,11.02,11.03,311700.0,7.7323,7.7393,7.7253,7.7323,311700.0
2005-01-26 15:00:00,11.03,11.04,11.03,11.03,316800.0,7.7323,7.7393,7.7323,7.7323,316800.0
2005-01-26 15:10:00,11.03,11.04,11.03,11.04,363900.0,7.7323,7.7393,7.7323,7.7393,363900.0
2005-01-26 15:20:00,11.04,11.09,11.04,11.09,674700.0,7.7393,7.7743,7.7393,7.7743,674700.0
2005-01-26 15:30:00,11.09,11.11,11.08,11.11,673200.0,7.7743,7.7884,7.7673,7.7884,673200.0
2005-01-26 15:40:00,11.11,11.13,11.11,11.12,1303800.0,7.7884,7.8024,7.7884,7.7954,1303800.0
2005-01-26 15:50:00,11.12,11.13,11.03,11.03,1567500.0,7.7954,7.8024,7.7323,7.7323,1567500.0
2005-01-27 09:30:00,11.06,11.07,11.0,11.03,1802400.0,7.7533,7.7603,7.7112,7.7323,1802400.0
2005-01-27 09:40:00,11.03,11.04,10.96,10.97,835200.0,7.7323,7.7393,7.6832,7.6902,835200.0
2005-01-27 09:50:00,10.98,11.01,10.97,11.0,837300.0,7.6972,7.7182,7.6902,7.7112,837300.0
2005-01-27 10:00:00,11.01,11.06,11.0,11.06,544200.0,7.7182,7.7533,7.7112,7.7533,544200.0
2005-01-27 10:10:00,11.06,11.06,10.99,11.0,802800.0,7.7533,7.7533,7.7042,7.7112,802800.0
2005-01-27 10:20:00,11.0,11.01,10.97,10.99,1083300.0,7.7112,7.7182,7.6902,7.7042,1083300.0
2005-01-27 10:30:00,10.99,11.05,10.98,11.04,608400.0,7.7042,7.7463,7.6972,7.7393,608400.0
2005-01-27 10:40:00,11.04,11.05,11.01,11.03,422400.0,7.7393,7.7463,7.7182,7.7323,422400.0
2005-01-27 10:50:00,11.03,11.05,11.02,11.03,331200.0,7.7323,7.7463,7.7253,7.7323,331200.0
2005-01-27 11:00:00,11.03,11.03,11.0,11.03,303300.0,7.7323,7.7323,7.7112,7.7323,303300.0
2005-01-27 11:10:00,11.03,11.03,11.02,11.02,147300.0,7.7323,7.7323,7.7253,7.7253,147300.0
2005-01-27 11:20:00,11.03,11.03,11.0,11.01,212400.0,7.7323,7.7323,7.7112,7.7182,212400.0
2005-01-27 11:30:00,11.01,11.03,11.01,11.02,327900.0,7.7182,7.7323,7.7182,7.7253,327900.0
2005-01-27 11:40:00,11.02,11.03,11.01,11.02,210300.0,7.7253,7.7323,7.7182,7.7253,210300.0
2005-01-27 11:50:00,11.02,11.05,11.02,11.04,411600.0,7.7253,7.7463,7.7253,7.7393,411600.0
2005-01-27 12:00:00,11.04,11.04,11.01,11.01,792300.0,7.7393,7.7393,7.7182,7.7182,792300.0
2005-01-27 12:10:00,11.01,11.02,11.01,11.01,895800.0,7.7182,7.7253,7.7182,7.7182,895800.0
2005-01-27 12:20:00,11.01,11.03,11.01,11.03,354300.0,7.7182,7.7323,7.7182,7.7323,354300.0
2005-01-27 12:30:00,11.03,11.04,11.02,11.04,316500.0,7.7323,7.7393,7.7253,7.7393,316500.0
2005-01-27 12:40:00,11.04,11.05,11.03,11.03,1070100.0,7.7393,7.7463,7.7323,7.7323,1070100.0
2005-01-27 12:50:00,11.03,11.03,11.0,11.0,212700.0,7.7323,7.7323,7.7112,7.7112,212700.0
2005-01-27 13:00:00,11.0,11.01,10.98,11.01,351000.0,7.7112,7.7182,7.6972,7.7182,351000.0
2005-01-27 13:10:00,11.01,11.03,10.99,11.02,532800.0,7.7182,7.7323,7.7042,7.7253,532800.0
2005-01-27 13:20:00,11.02,11.02,10.98,10.98,413400.0,7.7253,7.7253,7.6972,7.6972,413400.0
2005-01-27 13:30:00,10.97,10.98,10.94,10.95,531600.0,7.6902,7.6972,7.6692,7.6762,531600.0
2005-01-27 13:40:00,10.95,10.95,10.9,10.91,916200.0,7.6762,7.6762,7.6411,7.6481,916200.0
2005-01-27 13:50:00,10.91,10.94,10.9,10.94,666300.0,7.6481,7.6692,7.6411,7.6692,666300.0
2005-01-27 14:00:00,10.94,10.96,10.92,10.94,507300.0,7.6692,7.6832,7.6552,7.6692,507300.0
2005-01-27 14:10:00,10.94,10.96,10.93,10.94,353400.0,7.6692,7.6832,7.6622,7.6692,353400.0
2005-01-27 14:20:00,10.93,10.95,10.92,10.93,162000.0,7.6622,7.6762,7.6552,7.6622,162000.0
2005-01-27 14:30:00,10.93,10.94,10.92,10.92,422100.0,7.6622,7.6692,7.6552,7.6552,422100.0
2005-01-27 14:40:00,10.92,10.93,10.91,10.91,394800.0,7.6552,7.6622,7.6481,7.6481,394800.0
2005-01-27 14:50:00,10.92,10.92,10.89,10.9,483000.0,7.6552,7.6552,7.6341,7.6411,483000.0
2005-01-27 15:00:00,10.9,11.02,10.86,10.87,525600.0,7.6411,7.7253,7.6131,7.6201,525600.0
2005-01-27 15:10:00,10.87,10.93,10.86,10.92,1077300.0,7.6201,7.6622,7.6131,7.6552,1077300.0
2005-01-27 15:20:00,10.92,10.93,10.92,10.93,574200.0,7.6552,7.6622,7.6552,7.6622,574200.0
2005-01-27 15:30:00,10.93,10.96,10.93,10.93,1096200.0,7.6622,7.6832,7.6622,7.6622,1096200.0
2005-01-27 15:40:00,10.93,10.94,10.91,10.94,1098300.0,7.6622,7.6692,7.6481,7.6692,1098300.0
2005-01-27 15:50:00,10.93,10.96,10.9,10.91,1636800.0,7.6622,7.6832,7.6411,7.6481,1636800.0
2005-01-28 09:30:00,10.95,10.99,10.93,10.96,1155000.0,7.6762,7.7042,7.6622,7.6832,1155000.0
2005-01-28 09:40:00,10.96,10.96,10.93,10.93,562200.0,7.6832,7.6832,7.6622,7.6622,562200.0
2005-01-28 09:50:00,10.93,10.96,10.92,10.93,678000.0,7.6622,7.6832,7.6552,7.6622,678000.0
2005-01-28 10:00:00,10.93,10.95,10.91,10.92,1021800.0,7.6622,7.6762,7.6481,7.6552,1021800.0
2005-01-28 10:10:00,10.92,10.95,10.89,10.9,611400.0,7.6552,7.6762,7.6341,7.6411,611400.0
2005-01-28 10:20:00,10.9,10.93,10.88,10.89,343500.0,7.6411,7.6622,7.6271,7.6341,343500.0
2005-01-28 10:30:00,10.89,10.9,10.85,10.86,411600.0,7.6341,7.6411,7.6061,7.6131,411600.0
2005-01-28 10:40:00,10.86,10.89,10.84,10.85,666000.0,7.6131,7.6341,7.5991,7.6061,666000.0
2005-01-28 10:50:00,10.85,10.86,10.78,10.79,1019400.0,7.6061,7.6131,7.557,7.564,1019400.0
2005-01-28 11:00:00,10.79,10.82,10.74,10.77,1519200.0,7.564,7.5851,7.529,7.55,1519200.0
2005-01-28 11:10:00,10.77,10.78,10.7,10.7,1054500.0,7.55,7.557,7.5009,7.5009,1054500.0
2005-01-28 11:20:00,10.7,10.76,10.67,10.76,1176300.0,7.5009,7.543,7.4799,7.543,1176300.0
2005-01-28 11:30:00,10.76,10.82,10.76,10.82,747900.0,7.543,7.5851,7.543,7.5851,747900.0
2005-01-28 11:40:00,10.82,10.82,10.78,10.8,502200.0,7.5851,7.5851,7.557,7.571,502200.0
2005-01-28 11:50:00,10.8,10.81,10.77,10.77,477300.0,7.571,7.578,7.55,7.55,477300.0
2005-01-28 12:00:00,10.77,10.77,10.76,10.76,182400.0,7.55,7.55,7.543,7.543,182400.0
2005-01-28 12:10:00,10.76,10.77,10.74,10.75,192600.0,7.543,7.55,7.529,7.536,192600.0
2005-01-28 12:20:00,10.75,10.75,10.72,10.73,456000.0,7.536,7.536,7.515,7.522,456000.0
2005-01-28 12:30:00,10.73,10.76,10.72,10.74,453900.0,7.522,7.543,7.515,7.529,453900.0
2005-01-28 12:40:00,10.74,10.78,10.74,10.75,384600.0,7.529,7.557,7.529,7.536,384600.0
2005-01-28 12:50:00,10.75,10.75,10.72,10.74,270600.0,7.536,7.536,7.515,7.529,270600.0
2005-01-28 13:00:00,10.74,10.74,10.72,10.73,441000.0,7.529,7.529,7.515,7.522,441000.0
2005-01-28 13:10:00,10.73,10.75,10.72,10.75,218700.0,7.522,7.536,7.515,7.536,218700.0
2005-01-28 13:20:00,10.74,10.77,10.72,10.77,407700.0,7.529,7.55,7.515,7.55,407700.0
2005-01-28 13:30:00,10.77,10.79,10.77,10.78,284100.0,7.55,7.564,7.55,7.557,284100.0
2005-01-28 13:40:00,10.78,10.8,10.76,10.8,629100.0,7.557,7.571,7.543,7.571,629100.0
2005-01-28 13:50:00,10.8,10.82,10.78,10.79,634800.0,7.571,7.5851,7.557,7.564,634800.0
2005-01-28 14:00:00,10.79,10.8,10.77,10.79,514800.0,7.564,7.571,7.55,7.564,514800.0
2005-01-28 14:10:00,10.79,10.81,10.78,10.79,507000.0,7.564,7.578,7.557,7.564,507000.0
2005-01-28 14:20:00,10.79,10.82,10.78,10.79,480900.0,7.564,7.5851,7.557,7.564,480900.0
2005-01-28 14:30:00,10.79,10.82,10.77,10.8,596700.0,7.564,7.5851,7.55,7.571,596700.0
2005-01-28 14:40:00,10.8,10.82,10.78,10.8,394200.0,7.571,7.5851,7.557,7.571,394200.0
2005-01-28 14:50:00,10.79,10.8,10.75,10.75,501900.0,7.564,7.571,7.536,7.536,501900.0
2005-01-28 15:00:00,10.75,10.78,10.74,10.76,594000.0,7.536,7.557,7.529,7.543,594000.0
2005-01-28 15:10:00,10.76,10.77,10.74,10.75,427200.0,7.543,7.55,7.529,7.536,427200.0
2005-01-28 15:20:00,10.75,10.75,10.71,10.71,525000.0,7.536,7.536,7.5079,7.5079,525000.0
2005-01-28 15:30:00,10.71,10.75,10.7,10.74,994800.0,7.5079,7.536,7.5009,7.529,994800.0
2005-01-28 15:40:00,10.74,10.77,10.74,10.76,907200.0,7.529,7.55,7.529,7.543,907200.0
2005-01-28 15:50:00,10.76,10.77,10.74,10.74,1207500.0,7.543,7.55,7.529,7.529,1207500.0
2005-01-31 09:30:00,10.81,10.92,10.79,10.86,1918200.0,7.578,7.6552,7.564,7.6131,1918200.0
2005-01-31 09:40:00,10.87,10.87,10.81,10.85,600600.0,7.6201,7.6201,7.578,7.6061,600600.0
2005-01-31 09:50:00,10.85,10.87,10.82,10.86,590700.0,7.6061,7.6201,7.5851,7.6131,590700.0
2005-01-31 10:00:00,10.86,10.87,10.83,10.83,1065000.0,7.6131,7.6201,7.5921,7.5921,1065000.0
2005-01-31 10:10:00,10.84,10.87,10.82,10.83,496200.0,7.5991,7.6201,7.5851,7.5921,496200.0
2005-01-31 10:20:00,10.83,10.84,10.82,10.84,384900.0,7.5921,7.5991,7.5851,7.5991,384900.0
2005-01-31 10:30:00,10.84,10.85,10.82,10.83,513600.0,7.5991,7.6061,7.5851,7.5921,513600.0
2005-01-31 10:40:00,10.83,10.83,10.82,10.83,188100.0,7.5921,7.5921,7.5851,7.5921,188100.0
2005-01-31 10:50:00,10.83,10.83,10.77,10.77,510000.0,7.5921,7.5921,7.55,7.55,510000.0
2005-01-31 11:00:00,10.77,10.82,10.77,10.82,577500.0,7.55,7.5851,7.55,7.5851,577500.0
2005-01-31 11:10:00,10.82,10.82,10.8,10.8,159600.0,7.5851,7.5851,7.571,7.571,159600.0
2005-01-31 11:20:00,10.8,10.82,10.79,10.79,349200.0,7.571,7.5851,7.564,7.564,349200.0
2005-01-31 11:30:00,10.8,10.82,10.8,10.81,301200.0,7.571,7.5851,7.571,7.578,301200.0
2005-01-31 11:40:00,10.81,10.81,10.8,10.8,199800.0,7.578,7.578,7.571,7.571,199800.0
2005-01-31 11:50:00,10.8,10.81,10.8,10.8,138900.0,7.571,7.578,7.571,7.571,138900.0
2005-01-31 12:00:00,10.8,10.81,10.8,10.8,143400.0,7.571,7.578,7.571,7.571,143400.0
2005-01-31 12:10:00,10.8,10.81,10.79,10.8,207600.0,7.571,7.578,7.564,7.571,207600.0
2005-01-31 12:20:00,10.8,10.82,10.8,10.8,550500.0,7.571,7.5851,7.571,7.571,550500.0
2005-01-31 12:30:00,10.8,10.81,10.8,10.8,155400.0,7.571,7.578,7.571,7.571,155400.0
2005-01-31 12:40:00,10.8,10.82,10.8,10.81,327900.0,7.571,7.5851,7.571,7.578,327900.0
2005-01-31 12:50:00,10.81,10.81,10.81,10.81,192000.0,7.578,7.578,7.578,7.578,192000.0
2005-01-31 13:00:00,10.81,10.81,10.79,10.79,210000.0,7.578,7.578,7.564,7.564,210000.0
2005-01-31 13:10:00,10.79,10.8,10.79,10.79,303900.0,7.564,7.571,7.564,7.564,303900.0
2005-01-31 13:20:00,10.79,10.81,10.79,10.79,216600.0,7.564,7.578,7.564,7.564,216600.0
2005-01-31 13:30:00,10.79,10.79,10.77,10.78,408000.0,7.564,7.564,7.55,7.557,408000.0
2005-01-31 13:40:00,10.78,10.79,10.77,10.78,277800.0,7.557,7.564,7.55,7.557,277800.0
2005-01-31 13:50:00,10.78,10.78,10.75,10.77,512400.0,7.557,7.557,7.536,7.55,512400.0
2005-01-31 14:00:00,10.77,10.79,10.77,10.79,196200.0,7.55,7.564,7.55,7.564,196200.0
2005-01-31 14:10:00,10.79,10.8,10.77,10.77,333000.0,7.564,7.571,7.55,7.55,333000.0
2005-01-31 14:20:00,10.77,10.78,10.75,10.76,734700.0,7.55,7.557,7.536,7.543,734700.0
2005-01-31 14:30:00,10.76,10.77,10.75,10.76,279300.0,7.543,7.55,7.536,7.543,279300.0
2005-01-31 14:40:00,10.77,10.77,10.76,10.77,356400.0,7.55,7.55,7.543,7.55,356400.0
2005-01-31 14:50:00,10.77,10.77,10.71,10.71,368400.0,7.55,7.55,7.5079,7.5079,368400.0
2005-01-31 15:00:00,10.71,10.77,10.69,10.7,1577700.0,7.5079,7.55,7.4939,7.5009,1577700.0
2005-01-31 15:10:00,10.7,10.7,10.65,10.65,1436400.0,7.5009,7.5009,7.4659,7.4659,1436400.0
2005-01-31 15:20:00,10.65,10.67,10.63,10.66,1690800.0,7.4659,7.4799,7.4519,7.4729,1690800.0
2005-01-31 15:30:00,10.66,10.72,10.66,10.71,933600.0,7.4729,7.515,7.4729,7.5079,933600.0
2005-01-31 15:40:00,10.72,10.73,10.7,10.73,603900.0,7.515,7.522,7.5009,7.522,603900.0
2005-01-31 15:50:00,10.73,10.75,10.7,10.72,1808100.0,7.522,7.536,7.5009,7.515,1808100.0
2005-02-01 09:30:00,10.67,10.71,10.65,10.68,1016400.0,7.4799,7.5079,7.4659,7.4869,1016400.0
2005-02-01 09:40:00,10.68,10.68,10.66,10.67,737400.0,7.4869,7.4869,7.4729,7.4799,737400.0
2005-02-01 09:50:00,10.67,10.67,10.65,10.67,397200.0,7.4799,7.4799,7.4659,7.4799,397200.0
2005-02-01 10:00:00,10.67,10.68,10.64,10.67,843000.0,7.4799,7.4869,7.4589,7.4799,843000.0
2005-02-01 10:10:00,10.67,10.68,10.66,10.67,454200.0,7.4799,7.4869,7.4729,7.4799,454200.0
2005-02-01 10:20:00,10.67,10.69,10.66,10.67,772800.0,7.4799,7.4939,7.4729,7.4799,772800.0
2005-02-01 10:30:00,10.67,10.67,10.65,10.66,294600.0,7.4799,7.4799,7.4659,7.4729,294600.0
2005-02-01 10:40:00,10.66,10.67,10.63,10.64,588600.0,7.4729,7.4799,7.4519,7.4589,588600.0
2005-02-01 10:50:00,10.63,10.64,10.61,10.63,747600.0,7.4519,7.4589,7.4378,7.4519,747600.0
2005-02-01 11:00:00,10.63,10.66,10.63,10.63,583800.0,7.4519,7.4729,7.4519,7.4519,583800.0
2005-02-01 11:10:00,10.63,10.68,10.63,10.66,797100.0,7.4519,7.4869,7.4519,7.4729,797100.0
2005-02-01 11:20:00,10.67,10.67,10.65,10.65,421500.0,7.4799,7.4799,7.4659,7.4659,421500.0
2005-02-01 11:30:00,10.65,10.68,10.65,10.67,612900.0,7.4659,7.4869,7.4659,7.4799,612900.0
2005-02-01 11:40:00,10.66,10.68,10.66,10.67,299400.0,7.4729,7.4869,7.4729,7.4799,299400.0
2005-02-01 11:50:00,10.67,10.67,10.63,10.63,312000.0,7.4799,7.4799,7.4519,7.4519,312000.0
2005-02-01 12:00:00,10.63,10.64,10.62,10.64,620700.0,7.4519,7.4589,7.4449,7.4589,620700.0
2005-02-01 12:10:00,10.64,10.65,10.62,10.63,442500.0,7.4589,7.4659,7.4449,7.4519,442500.0
2005-02-01 12:20:00,10.63,10.63,10.61,10.62,387300.0,7.4519,7.4519,7.4378,7.4449,387300.0
2005-02-01 12:30:00,10.62,10.63,10.61,10.62,366000.0,7.4449,7.4519,7.4378,7.4449,366000.0
2005-02-01 12:40:00,10.62,10.63,10.59,10.59,732000.0,7.4449,7.4519,7.4238,7.4238,732000.0
2005-02-01 12:50:00,10.59,10.63,10.59,10.62,494100.0,7.4238,7.4519,7.4238,7.4449,494100.0
2005-02-01 13:00:00,10.62,10.62,10.6,10.61,360300.0,7.4449,7.4449,7.4308,7.4378,360300.0
2005-02-01 13:10:00,10.61,10.61,10.6,10.61,535800.0,7.4378,7.4378,7.4308,7.4378,535800.0
2005-02-01 13:20:00,10.61,10.64,10.6,10.62,316200.0,7.4378,7.4589,7.4308,7.4449,316200.0
2005-02-01 13:30:00,10.62,10.63,10.61,10.63,324600.0,7.4449,7.4519,7.4378,7.4519,324600.0
2005-02-01 13:40:00,10.63,10.65,10.62,10.63,375000.0,7.4519,7.4659,7.4449,7.4519,375000.0
2005-02-01 13:50:00,10.63,10.65,10.63,10.65,519000.0,7.4519,7.4659,7.4519,7.4659,519000.0
2005-02-01 14:00:00,10.65,10.65,10.63,10.64,333600.0,7.4659,7.4659,7.4519,7.4589,333600.0
2005-02-01 14:10:00,10.64,10.64,10.6,10.61,543000.0,7.4589,7.4589,7.4308,7.4378,543000.0
2005-02-01 14:20:00,10.61,10.62,10.6,10.6,327300.0,7.4378,7.4449,7.4308,7.4308,327300.0
2005-02-01 14:30:00,10.6,10.62,10.6,10.61,450600.0,7.4308,7.4449,7.4308,7.4378,450600.0
2005-02-01 14:40:00,10.61,10.63,10.58,10.58,747000.0,7.4378,7.4519,7.4168,7.4168,747000.0
2005-02-01 14:50:00,10.59,10.6,10.57,10.59,669600.0,7.4238,7.4308,7.4098,7.4238,669600.0
2005-02-01 15:00:00,10.59,10.59,10.56,10.57,802200.0,7.4238,7.4238,7.4028,7.4098,802200.0
2005-02-01 15:10:00,10.56,10.59,10.56,10.58,554700.0,7.4028,7.4238,7.4028,7.4168,554700.0
2005-02-01 15:20:00,10.58,10.59,10.57,10.58,878100.0,7.4168,7.4238,7.4098,7.4168,878100.0
2005-02-01 15:30:00,10.58,10.58,10.54,10.57,1129500.0,7.4168,7.4168,7.3888,7.4098,1129500.0
2005-02-01 15:40:00,10.56,10.58,10.55,10.57,1437900.0,7.4028,7.4168,7.3958,7.4098,1437900.0
2005-02-01 15:50:00,10.57,10.59,10.54,10.54,2274600.0,7.4098,7.4238,7.3888,7.3888,2274600.0
2005-02-02 09:30:00,10.56,10.59,10.53,10.59,1777500.0,7.4028,7.4238,7.3818,7.4238,1777500.0
2005-02-02 09:40:00,10.59,10.61,10.59,10.6,922500.0,7.4238,7.4378,7.4238,7.4308,922500.0
2005-02-02 09:50:00,10.6,10.61,10.58,10.58,781800.0,7.4308,7.4378,7.4168,7.4168,781800.0
2005-02-02 10:00:00,10.59,10.6,10.57,10.58,527700.0,7.4238,7.4308,7.4098,7.4168,527700.0
2005-02-02 10:10:00,10.58,10.6,10.56,10.56,594600.0,7.4168,7.4308,7.4028,7.4028,594600.0
2005-02-02 10:20:00,10.56,10.58,10.56,10.57,304500.0,7.4028,7.4168,7.4028,7.4098,304500.0
2005-02-02 10:30:00,10.57,10.59,10.57,10.58,284100.0,7.4098,7.4238,7.4098,7.4168,284100.0
2005-02-02 10:40:00,10.58,10.59,10.56,10.58,365700.0,7.4168,7.4238,7.4028,7.4168,365700.0
2005-02-02 10:50:00,10.58,10.59,10.58,10.58,269100.0,7.4168,7.4238,7.4168,7.4168,269100.0
2005-02-02 11:00:00,10.58,10.63,10.58,10.62,622800.0,7.4168,7.4519,7.4168,7.4449,622800.0
2005-02-02 11:10:00,10.62,10.65,10.62,10.65,606600.0,7.4449,7.4659,7.4449,7.4659,606600.0
2005-02-02 11:20:00,10.65,10.67,10.65,10.66,516300.0,7.4659,7.4799,7.4659,7.4729,516300.0
2005-02-02 11:30:00,10.66,10.68,10.65,10.67,417900.0,7.4729,7.4869,7.4659,7.4799,417900.0
2005-02-02 11:40:00,10.67,10.71,10.66,10.7,441000.0,7.4799,7.5079,7.4729,7.5009,441000.0
2005-02-02 11:50:00,10.7,10.7,10.67,10.69,457800.0,7.5009,7.5009,7.4799,7.4939,457800.0
2005-02-02 12:00:00,10.69,10.71,10.68,10.69,427500.0,7.4939,7.5079,7.4869,7.4939,427500.0
2005-02-02 12:10:00,10.69,10.69,10.67,10.68,205200.0,7.4939,7.4939,7.4799,7.4869,205200.0
2005-02-02 12:20:00,10.68,10.71,10.68,10.69,300000.0,7.4869,7.5079,7.4869,7.4939,300000.0
2005-02-02 12:30:00,10.69,10.69,10.67,10.67,216000.0,7.4939,7.4939,7.4799,7.4799,216000.0
2005-02-02 12:40:00,10.67,10.68,10.67,10.67,121200.0,7.4799,7.4869,7.4799,7.4799,121200.0
2005-02-02 12:50:00,10.67,10.69,10.66,10.69,150900.0,7.4799,7.4939,7.4729,7.4939,150900.0
2005-02-02 13:00:00,10.68,10.69,10.66,10.67,297300.0,7.4869,7.4939,7.4729,7.4799,297300.0
2005-02-02 13:10:00,10.67,10.69,10.67,10.68,252000.0,7.4799,7.4939,7.4799,7.4869,252000.0
2005-02-02 13:20:00,10.68,10.7,10.68,10.69,202200.0,7.4869,7.5009,7.4869,7.4939,202200.0
2005-02-02 13:30:00,10.69,10.71,10.69,10.7,501000.0,7.4939,7.5079,7.4939,7.5009,501000.0
2005-02-02 13:40:00,10.7,10.72,10.7,10.71,409800.0,7.5009,7.515,7.5009,7.5079,409800.0
2005-02-02 13:50:00,10.71,10.72,10.7,10.71,284400.0,7.5079,7.515,7.5009,7.5079,284400.0
2005-02-02 14:00:00,10.71,10.72,10.71,10.71,529200.0,7.5079,7.515,7.5079,7.5079,529200.0
2005-02-02 14:10:00,10.71,10.72,10.71,10.71,365400.0,7.5079,7.515,7.5079,7.5079,365400.0
2005-02-02 14:20:00,10.71,10.74,10.7,10.74,722700.0,7.5079,7.529,7.5009,7.529,722700.0
2005-02-02 14:30:00,10.74,10.79,10.68,10.68,1801800.0,7.529,7.564,7.4869,7.4869,1801800.0
2005-02-02 14:40:00,10.68,10.7,10.68,10.7,1021500.0,7.4869,7.5009,7.4869,7.5009,1021500.0
2005-02-02 14:50:00,10.7,10.71,10.67,10.68,612900.0,7.5009,7.5079,7.4799,7.4869,612900.0
2005-02-02 15:00:00,10.68,10.69,10.65,10.66,843000.0,7.4869,7.4939,7.4659,7.4729,843000.0
2005-02-02 15:10:00,10.66,10.68,10.65,10.66,796800.0,7.4729,7.4869,7.4659,7.4729,796800.0
2005-02-02 15:20:00,10.66,10.67,10.65,10.67,714600.0,7.4729,7.4799,7.4659,7.4799,714600.0
2005-02-02 15:30:00,10.67,10.69,10.64,10.69,771600.0,7.4799,7.4939,7.4589,7.4939,771600.0
2005-02-02 15:40:00,10.69,10.7,10.67,10.69,756300.0,7.4939,7.5009,7.4799,7.4939,756300.0
2005-02-02 15:50:00,10.69,10.69,10.65,10.66,1583400.0,7.4939,7.4939,7.4659,7.4729,1583400.0
2005-02-03 09:30:00,10.45,10.59,10.42,10.56,4096500.0,7.3257,7.4238,7.3046,7.4028,4096500.0
2005-02-03 09:40:00,10.56,10.59,10.54,10.59,1497300.0,7.4028,7.4238,7.3888,7.4238,1497300.0
2005-02-03 09:50:00,10.59,10.6,10.54,10.6,699900.0,7.4238,7.4308,7.3888,7.4308,699900.0
2005-02-03 10:00:00,10.6,10.65,10.59,10.63,1089900.0,7.4308,7.4659,7.4238,7.4519,1089900.0
2005-02-03 10:10:00,10.63,10.65,10.59,10.6,578400.0,7.4519,7.4659,7.4238,7.4308,578400.0
2005-02-03 10:20:00,10.6,10.62,10.59,10.59,744900.0,7.4308,7.4449,7.4238,7.4238,744900.0
2005-02-03 10:30:00,10.6,10.61,10.55,10.59,1664100.0,7.4308,7.4378,7.3958,7.4238,1664100.0
2005-02-03 10:40:00,10.59,10.62,10.58,10.59,769200.0,7.4238,7.4449,7.4168,7.4238,769200.0
2005-02-03 10:50:00,10.59,10.6,10.57,10.57,1009800.0,7.4238,7.4308,7.4098,7.4098,1009800.0
2005-02-03 11:00:00,10.57,10.58,10.55,10.57,731400.0,7.4098,7.4168,7.3958,7.4098,731400.0
2005-02-03 11:10:00,10.57,10.57,10.55,10.56,492900.0,7.4098,7.4098,7.3958,7.4028,492900.0
2005-02-03 11:20:00,10.56,10.57,10.56,10.57,305400.0,7.4028,7.4098,7.4028,7.4098,305400.0
2005-02-03 11:30:00,10.56,10.57,10.55,10.57,417600.0,7.4028,7.4098,7.3958,7.4098,417600.0
2005-02-03 11:40:00,10.57,10.61,10.57,10.59,960600.0,7.4098,7.4378,7.4098,7.4238,960600.0
2005-02-03 11:50:00,10.59,10.63,10.59,10.6,847200.0,7.4238,7.4519,7.4238,7.4308,847200.0
2005-02-03 12:00:00,10.6,10.62,10.59,10.61,305100.0,7.4308,7.4449,7.4238,7.4378,305100.0
2005-02-03 12:10:00,10.61,10.62,10.6,10.61,313800.0,7.4378,7.4449,7.4308,7.4378,313800.0
2005-02-03 12:20:00,10.61,10.64,10.61,10.62,698700.0,7.4378,7.4589,7.4378,7.4449,698700.0
2005-02-03 12:30:00,10.62,10.64,10.62,10.63,827700.0,7.4449,7.4589,7.4449,7.4519,827700.0
2005-02-03 12:40:00,10.63,10.63,10.62,10.62,540300.0,7.4519,7.4519,7.4449,7.4449,540300.0
2005-02-03 12:50:00,10.63,10.63,10.6,10.61,499200.0,7.4519,7.4519,7.4308,7.4378,499200.0
2005-02-03 13:00:00,10.61,10.62,10.6,10.61,525900.0,7.4378,7.4449,7.4308,7.4378,525900.0
2005-02-03 13:10:00,10.61,10.62,10.6,10.61,603300.0,7.4378,7.4449,7.4308,7.4378,603300.0
2005-02-03 13:20:00,10.61,10.62,10.6,10.61,280500.0,7.4378,7.4449,7.4308,7.4378,280500.0
2005-02-03 13:30:00,10.61,10.62,10.6,10.62,798000.0,7.4378,7.4449,7.4308,7.4449,798000.0
2005-02-03 13:40:00,10.62,10.62,10.61,10.62,466800.0,7.4449,7.4449,7.4378,7.4449,466800.0
2005-02-03 13:50:00,10.62,10.62,10.61,10.62,627900.0,7.4449,7.4449,7.4378,7.4449,627900.0
2005-02-03 14:00:00,10.62,10.63,10.62,10.63,555000.0,7.4449,7.4519,7.4449,7.4519,555000.0
2005-02-03 14:10:00,10.63,10.64,10.62,10.63,527700.0,7.4519,7.4589,7.4449,7.4519,527700.0
2005-02-03 14:20:00,10.63,10.63,10.61,10.62,727500.0,7.4519,7.4519,7.4378,7.4449,727500.0
2005-02-03 14:30:00,10.62,10.65,10.61,10.64,875100.0,7.4449,7.4659,7.4378,7.4589,875100.0
2005-02-03 14:40:00,10.64,10.66,10.62,10.65,660600.0,7.4589,7.4729,7.4449,7.4659,660600.0
2005-02-03 14:50:00,10.65,10.65,10.64,10.65,528000.0,7.4659,7.4659,7.4589,7.4659,528000.0
2005-02-03 15:00:00,10.65,10.65,10.63,10.64,828300.0,7.4659,7.4659,7.4519,7.4589,828300.0
2005-02-03 15:10:00,10.64,10.66,10.63,10.65,1352100.0,7.4589,7.4729,7.4519,7.4659,1352100.0
2005-02-03 15:20:00,10.65,10.67,10.64,10.66,862800.0,7.4659,7.4799,7.4589,7.4729,862800.0
2005-02-03 15:30:00,10.67,10.72,10.67,10.7,1042500.0,7.4799,7.515,7.4799,7.5009,1042500.0
2005-02-03 15:40:00,10.7,10.71,10.68,10.71,1585200.0,7.5009,7.5079,7.4869,7.5079,1585200.0
2005-02-03 15:50:00,10.71,10.72,10.7,10.71,1894200.0,7.5079,7.515,7.5009,7.5079,1894200.0
2005-02-04 09:30:00,10.68,10.73,10.67,10.68,1396800.0,7.4869,7.522,7.4799,7.4869,1396800.0
2005-02-04 09:40:00,10.68,10.69,10.63,10.65,667800.0,7.4869,7.4939,7.4519,7.4659,667800.0
2005-02-04 09:50:00,10.65,10.68,10.64,10.66,946500.0,7.4659,7.4869,7.4589,7.4729,946500.0
2005-02-04 10:00:00,10.66,10.69,10.64,10.67,1014000.0,7.4729,7.4939,7.4589,7.4799,1014000.0
2005-02-04 10:10:00,10.67,10.69,10.63,10.67,801000.0,7.4799,7.4939,7.4519,7.4799,801000.0
2005-02-04 10:20:00,10.67,10.71,10.66,10.71,454200.0,7.4799,7.5079,7.4729,7.5079,454200.0
2005-02-04 10:30:00,10.71,10.71,10.68,10.68,843000.0,7.5079,7.5079,7.4869,7.4869,843000.0
2005-02-04 10:40:00,10.68,10.69,10.67,10.68,899100.0,7.4869,7.4939,7.4799,7.4869,899100.0
2005-02-04 10:50:00,10.68,10.69,10.67,10.69,444600.0,7.4869,7.4939,7.4799,7.4939,444600.0
2005-02-04 11:00:00,10.68,10.71,10.68,10.7,339300.0,7.4869,7.5079,7.4869,7.5009,339300.0
2005-02-04 11:10:00,10.7,10.71,10.68,10.69,663000.0,7.5009,7.5079,7.4869,7.4939,663000.0
2005-02-04 11:20:00,10.69,10.7,10.68,10.68,323100.0,7.4939,7.5009,7.4869,7.4869,323100.0
2005-02-04 11:30:00,10.68,10.69,10.67,10.68,439200.0,7.4869,7.4939,7.4799,7.4869,439200.0
2005-02-04 11:40:00,10.68,10.69,10.67,10.67,376200.0,7.4869,7.4939,7.4799,7.4799,376200.0
2005-02-04 11:50:00,10.67,10.68,10.65,10.67,430500.0,7.4799,7.4869,7.4659,7.4799,430500.0
2005-02-04 12:00:00,10.68,10.69,10.68,10.68,362100.0,7.4869,7.4939,7.4869,7.4869,362100.0
2005-02-04 12:10:00,10.68,10.68,10.67,10.67,180600.0,7.4869,7.4869,7.4799,7.4799,180600.0
2005-02-04 12:20:00,10.68,10.68,10.68,10.68,301800.0,7.4869,7.4869,7.4869,7.4869,301800.0
2005-02-04 12:30:00,10.68,10.69,10.67,10.67,393600.0,7.4869,7.4939,7.4799,7.4799,393600.0
2005-02-04 12:40:00,10.67,10.68,10.66,10.66,262200.0,7.4799,7.4869,7.4729,7.4729,262200.0
2005-02-04 12:50:00,10.67,10.68,10.66,10.68,422400.0,7.4799,7.4869,7.4729,7.4869,422400.0
2005-02-04 13:00:00,10.68,10.68,10.66,10.66,116700.0,7.4869,7.4869,7.4729,7.4729,116700.0
2005-02-04 13:10:00,10.66,10.66,10.63,10.63,291300.0,7.4729,7.4729,7.4519,7.4519,291300.0
2005-02-04 13:20:00,10.63,10.66,10.63,10.66,187800.0,7.4519,7.4729,7.4519,7.4729,187800.0
2005-02-04 13:30:00,10.66,10.67,10.65,10.65,248100.0,7.4729,7.4799,7.4659,7.4659,248100.0
2005-02-04 13:40:00,10.65,10.68,10.65,10.67,1044900.0,7.4659,7.4869,7.4659,7.4799,1044900.0
2005-02-04 13:50:00,10.67,10.68,10.67,10.67,295200.0,7.4799,7.4869,7.4799,7.4799,295200.0
2005-02-04 14:00:00,10.67,10.7,10.67,10.67,351000.0,7.4799,7.5009,7.4799,7.4799,351000.0
2005-02-04 14:10:00,10.67,10.68,10.67,10.67,316200.0,7.4799,7.4869,7.4799,7.4799,316200.0
2005-02-04 14:20:00,10.67,10.68,10.66,10.66,296400.0,7.4799,7.4869,7.4729,7.4729,296400.0
2005-02-04 14:30:00,10.67,10.67,10.63,10.66,239700.0,7.4799,7.4799,7.4519,7.4729,239700.0
2005-02-04 14:40:00,10.66,10.67,10.63,10.65,285300.0,7.4729,7.4799,7.4519,7.4659,285300.0
2005-02-04 14:50:00,10.64,10.66,10.63,10.65,238500.0,7.4589,7.4729,7.4519,7.4659,238500.0
2005-02-04 15:00:00,10.66,10.68,10.65,10.66,376800.0,7.4729,7.4869,7.4659,7.4729,376800.0
2005-02-04 15:10:00,10.66,10.66,10.65,10.65,313500.0,7.4729,7.4729,7.4659,7.4659,313500.0
2005-02-04 15:20:00,10.66,10.67,10.65,10.67,457800.0,7.4729,7.4799,7.4659,7.4799,457800.0
2005-02-04 15:30:00,10.67,10.69,10.66,10.67,614100.0,7.4799,7.4939,7.4729,7.4799,614100.0
2005-02-04 15:40:00,10.68,10.7,10.66,10.68,846300.0,7.4869,7.5009,7.4729,7.4869,846300.0
2005-02-04 15:50:00,10.69,10.72,10.68,10.7,1012800.0,7.4939,7.515,7.4869,7.5009,1012800.0
2005-02-07 09:30:00,10.69,10.73,10.65,10.66,830100.0,7.4939,7.522,7.4659,7.4729,830100.0
2005-02-07 09:40:00,10.66,10.68,10.66,10.68,501600.0,7.4729,7.4869,7.4729,7.4869,501600.0
2005-02-07 09:50:00,10.68,10.68,10.66,10.67,601500.0,7.4869,7.4869,7.4729,7.4799,601500.0
2005-02-07 10:00:00,10.67,10.69,10.66,10.67,387000.0,7.4799,7.4939,7.4729,7.4799,387000.0
2005-02-07 10:10:00,10.67,10.7,10.66,10.69,738000.0,7.4799,7.5009,7.4729,7.4939,738000.0
2005-02-07 10:20:00,10.69,10.71,10.68,10.69,263700.0,7.4939,7.5079,7.4869,7.4939,263700.0
2005-02-07 10:30:00,10.7,10.7,10.67,10.68,287400.0,7.5009,7.5009,7.4799,7.4869,287400.0
2005-02-07 10:40:00,10.68,10.69,10.67,10.68,240900.0,7.4869,7.4939,7.4799,7.4869,240900.0
2005-02-07 10:50:00,10.69,10.7,10.68,10.69,200400.0,7.4939,7.5009,7.4869,7.4939,200400.0
2005-02-07 11:00:00,10.69,10.7,10.69,10.69,303300.0,7.4939,7.5009,7.4939,7.4939,303300.0
2005-02-07 11:10:00,10.69,10.7,10.68,10.69,367800.0,7.4939,7.5009,7.4869,7.4939,367800.0
2005-02-07 11:20:00,10.69,10.7,10.68,10.69,298800.0,7.4939,7.5009,7.4869,7.4939,298800.0
2005-02-07 11:30:00,10.69,10.69,10.67,10.68,254700.0,7.4939,7.4939,7.4799,7.4869,254700.0
2005-02-07 11:40:00,10.68,10.68,10.67,10.68,150300.0,7.4869,7.4869,7.4799,7.4869,150300.0
2005-02-07 11:50:00,10.68,10.69,10.65,10.65,280800.0,7.4869,7.4939,7.4659,7.4659,280800.0
2005-02-07 12:00:00,10.65,10.67,10.63,10.65,279900.0,7.4659,7.4799,7.4519,7.4659,279900.0
2005-02-07 12:10:00,10.65,10.65,10.62,10.64,318900.0,7.4659,7.4659,7.4449,7.4589,318900.0
2005-02-07 12:20:00,10.64,10.65,10.63,10.65,199500.0,7.4589,7.4659,7.4519,7.4659,199500.0
2005-02-07 12:30:00,10.65,10.65,10.64,10.64,113700.0,7.4659,7.4659,7.4589,7.4589,113700.0
2005-02-07 12:40:00,10.64,10.65,10.64,10.64,144600.0,7.4589,7.4659,7.4589,7.4589,144600.0
2005-02-07 12:50:00,10.64,10.65,10.63,10.65,168300.0,7.4589,7.4659,7.4519,7.4659,168300.0
2005-02-07 13:00:00,10.65,10.65,10.64,10.65,194700.0,7.4659,7.4659,7.4589,7.4659,194700.0
2005-02-07 13:10:00,10.65,10.65,10.63,10.63,194700.0,7.4659,7.4659,7.4519,7.4519,194700.0
2005-02-07 13:20:00,10.63,10.63,10.6,10.6,276300.0,7.4519,7.4519,7.4308,7.4308,276300.0
2005-02-07 13:30:00,10.6,10.61,10.6,10.6,275700.0,7.4308,7.4378,7.4308,7.4308,275700.0
2005-02-07 13:40:00,10.6,10.61,10.6,10.6,322800.0,7.4308,7.4378,7.4308,7.4308,322800.0
2005-02-07 13:50:00,10.61,10.61,10.58,10.59,497700.0,7.4378,7.4378,7.4168,7.4238,497700.0
2005-02-07 14:00:00,10.59,10.6,10.58,10.59,353400.0,7.4238,7.4308,7.4168,7.4238,353400.0
2005-02-07 14:10:00,10.59,10.61,10.59,10.6,356400.0,7.4238,7.4378,7.4238,7.4308,356400.0
2005-02-07 14:20:00,10.61,10.62,10.6,10.61,254700.0,7.4378,7.4449,7.4308,7.4378,254700.0
2005-02-07 14:30:00,10.61,10.62,10.6,10.6,356700.0,7.4378,7.4449,7.4308,7.4308,356700.0
2005-02-07 14:40:00,10.6,10.61,10.59,10.6,374100.0,7.4308,7.4378,7.4238,7.4308,374100.0
2005-02-07 14:50:00,10.6,10.62,10.6,10.61,297300.0,7.4308,7.4449,7.4308,7.4378,297300.0
2005-02-07 15:00:00,10.61,10.61,10.59,10.6,366000.0,7.4378,7.4378,7.4238,7.4308,366000.0
2005-02-07 15:10:00,10.6,10.61,10.6,10.61,478500.0,7.4308,7.4378,7.4308,7.4378,478500.0
2005-02-07 15:20:00,10.61,10.65,10.59,10.64,793800.0,7.4378,7.4659,7.4238,7.4589,793800.0
2005-02-07 15:30:00,10.64,10.64,10.6,10.6,546000.0,7.4589,7.4589,7.4308,7.4308,546000.0
2005-02-07 15:40:00,10.6,10.61,10.57,10.58,712200.0,7.4308,7.4378,7.4098,7.4168,712200.0
2005-02-07 15:50:00,10.58,10.62,10.56,10.62,1067400.0,7.4168,7.4449,7.4028,7.4449,1067400.0
2005-02-08 09:30:00,10.56,10.64,10.55,10.6,929400.0,7.4028,7.4589,7.3958,7.4308,929400.0
2005-02-08 09:40:00,10.59,10.61,10.58,10.59,544200.0,7.4238,7.4378,7.4168,7.4238,544200.0
2005-02-08 09:50:00,10.59,10.63,10.59,10.62,451800.0,7.4238,7.4519,7.4238,7.4449,451800.0
2005-02-08 10:00:00,10.62,10.63,10.61,10.62,472200.0,7.4449,7.4519,7.4378,7.4449,472200.0
2005-02-08 10:10:00,10.62,10.65,10.62,10.65,544500.0,7.4449,7.4659,7.4449,7.4659,544500.0
2005-02-08 10:20:00,10.65,10.65,10.64,10.65,294000.0,7.4659,7.4659,7.4589,7.4659,294000.0
2005-02-08 10:30:00,10.65,10.67,10.65,10.67,603300.0,7.4659,7.4799,7.4659,7.4799,603300.0
2005-02-08 10:40:00,10.67,10.68,10.65,10.65,455400.0,7.4799,7.4869,7.4659,7.4659,455400.0
2005-02-08 10:50:00,10.65,10.65,10.61,10.61,326100.0,7.4659,7.4659,7.4378,7.4378,326100.0
2005-02-08 11:00:00,10.61,10.62,10.61,10.61,358500.0,7.4378,7.4449,7.4378,7.4378,358500.0
2005-02-08 11:10:00,10.61,10.62,10.6,10.61,302700.0,7.4378,7.4449,7.4308,7.4378,302700.0
2005-02-08 11:20:00,10.61,10.61,10.6,10.6,151500.0,7.4378,7.4378,7.4308,7.4308,151500.0
2005-02-08 11:30:00,10.6,10.61,10.6,10.6,178200.0,7.4308,7.4378,7.4308,7.4308,178200.0
2005-02-08 11:40:00,10.6,10.6,10.57,10.57,436800.0,7.4308,7.4308,7.4098,7.4098,436800.0
2005-02-08 11:50:00,10.57,10.59,10.57,10.59,256800.0,7.4098,7.4238,7.4098,7.4238,256800.0
2005-02-08 12:00:00,10.59,10.59,10.54,10.55,366900.0,7.4238,7.4238,7.3888,7.3958,366900.0
2005-02-08 12:10:00,10.55,10.55,10.51,10.55,605700.0,7.3958,7.3958,7.3677,7.3958,605700.0
2005-02-08 12:20:00,10.55,10.56,10.53,10.54,510000.0,7.3958,7.4028,7.3818,7.3888,510000.0
2005-02-08 12:30:00,10.54,10.56,10.54,10.56,282300.0,7.3888,7.4028,7.3888,7.4028,282300.0
2005-02-08 12:40:00,10.56,10.56,10.55,10.56,206100.0,7.4028,7.4028,7.3958,7.4028,206100.0
2005-02-08 12:50:00,10.56,10.56,10.54,10.55,369300.0,7.4028,7.4028,7.3888,7.3958,369300.0
2005-02-08 13:00:00,10.55,10.55,10.54,10.55,259500.0,7.3958,7.3958,7.3888,7.3958,259500.0
2005-02-08 13:10:00,10.55,10.55,10.54,10.55,139200.0,7.3958,7.3958,7.3888,7.3958,139200.0
2005-02-08 13:20:00,10.55,10.56,10.55,10.55,241800.0,7.3958,7.4028,7.3958,7.3958,241800.0
2005-02-08 13:30:00,10.55,10.56,10.55,10.56,207300.0,7.3958,7.4028,7.3958,7.4028,207300.0
2005-02-08 13:40:00,10.56,10.57,10.55,10.56,417600.0,7.4028,7.4098,7.3958,7.4028,417600.0
2005-02-08 13:50:00,10.56,10.56,10.56,10.56,305100.0,7.4028,7.4028,7.4028,7.4028,305100.0
2005-02-08 14:00:00,10.56,10.57,10.56,10.56,314400.0,7.4028,7.4098,7.4028,7.4028,314400.0
2005-02-08 14:10:00,10.56,10.57,10.56,10.57,294600.0,7.4028,7.4098,7.4028,7.4098,294600.0
2005-02-08 14:20:00,10.57,10.57,10.55,10.55,294600.0,7.4098,7.4098,7.3958,7.3958,294600.0
2005-02-08 14:30:00,10.56,10.57,10.54,10.57,317700.0,7.4028,7.4098,7.3888,7.4098,317700.0
2005-02-08 14:40:00,10.57,10.57,10.55,10.56,248400.0,7.4098,7.4098,7.3958,7.4028,248400.0
2005-02-08 14:50:00,10.56,10.56,10.55,10.56,246600.0,7.4028,7.4028,7.3958,7.4028,246600.0
2005-02-08 15:00:00,10.56,10.57,10.54,10.56,285900.0,7.4028,7.4098,7.3888,7.4028,285900.0
2005-02-08 15:10:00,10.56,10.57,10.55,10.55,311100.0,7.4028,7.4098,7.3958,7.3958,311100.0
2005-02-08 15:20:00,10.55,10.56,10.55,10.55,279300.0,7.3958,7.4028,7.3958,7.3958,279300.0
2005-02-08 15:30:00,10.55,10.57,10.54,10.55,460500.0,7.3958,7.4098,7.3888,7.3958,460500.0
2005-02-08 15:40:00,10.55,10.56,10.54,10.55,429900.0,7.3958,7.4028,7.3888,7.3958,429900.0
2005-02-08 15:50:00,10.55,10.57,10.54,10.57,770100.0,7.3958,7.4098,7.3888,7.4098,770100.0
2005-02-09 09:30:00,10.53,10.58,10.5,10.56,817800.0,7.3818,7.4168,7.3607,7.4028,817800.0
2005-02-09 09:40:00,10.56,10.56,10.52,10.52,355200.0,7.4028,7.4028,7.3747,7.3747,355200.0
2005-02-09 09:50:00,10.52,10.52,10.47,10.5,395700.0,7.3747,7.3747,7.3397,7.3607,395700.0
2005-02-09 10:00:00,10.5,10.51,10.48,10.5,434100.0,7.3607,7.3677,7.3467,7.3607,434100.0
2005-02-09 10:10:00,10.49,10.5,10.43,10.47,897600.0,7.3537,7.3607,7.3117,7.3397,897600.0
2005-02-09 10:20:00,10.47,10.48,10.44,10.46,525000.0,7.3397,7.3467,7.3187,7.3327,525000.0
2005-02-09 10:30:00,10.46,10.46,10.43,10.44,743400.0,7.3327,7.3327,7.3117,7.3187,743400.0
2005-02-09 10:40:00,10.44,10.45,10.43,10.44,668400.0,7.3187,7.3257,7.3117,7.3187,668400.0
2005-02-09 10:50:00,10.44,10.44,10.43,10.44,419100.0,7.3187,7.3187,7.3117,7.3187,419100.0
2005-02-09 11:00:00,10.44,10.45,10.43,10.44,302700.0,7.3187,7.3257,7.3117,7.3187,302700.0
2005-02-09 11:10:00,10.44,10.45,10.43,10.44,165600.0,7.3187,7.3257,7.3117,7.3187,165600.0
2005-02-09 11:20:00,10.44,10.45,10.44,10.44,195000.0,7.3187,7.3257,7.3187,7.3187,195000.0
2005-02-09 11:30:00,10.44,10.46,10.44,10.45,361500.0,7.3187,7.3327,7.3187,7.3257,361500.0
2005-02-09 11:40:00,10.45,10.45,10.44,10.45,250500.0,7.3257,7.3257,7.3187,7.3257,250500.0
2005-02-09 11:50:00,10.45,10.47,10.44,10.47,183600.0,7.3257,7.3397,7.3187,7.3397,183600.0
2005-02-09 12:00:00,10.47,10.49,10.47,10.47,317700.0,7.3397,7.3537,7.3397,7.3397,317700.0
2005-02-09 12:10:00,10.47,10.48,10.47,10.48,253500.0,7.3397,7.3467,7.3397,7.3467,253500.0
2005-02-09 12:20:00,10.48,10.49,10.47,10.49,263700.0,7.3467,7.3537,7.3397,7.3537,263700.0
2005-02-09 12:30:00,10.49,10.5,10.49,10.49,202500.0,7.3537,7.3607,7.3537,7.3537,202500.0
2005-02-09 12:40:00,10.49,10.5,10.49,10.49,142200.0,7.3537,7.3607,7.3537,7.3537,142200.0
2005-02-09 12:50:00,10.5,10.5,10.49,10.49,147300.0,7.3607,7.3607,7.3537,7.3537,147300.0
2005-02-09 13:00:00,10.49,10.52,10.49,10.51,340500.0,7.3537,7.3747,7.3537,7.3677,340500.0
2005-02-09 13:10:00,10.51,10.51,10.5,10.51,104100.0,7.3677,7.3677,7.3607,7.3677,104100.0
2005-02-09 13:20:00,10.51,10.51,10.5,10.51,90900.0,7.3677,7.3677,7.3607,7.3677,90900.0
2005-02-09 13:30:00,10.51,10.53,10.5,10.52,253200.0,7.3677,7.3818,7.3607,7.3747,253200.0
2005-02-09 13:40:00,10.52,10.52,10.51,10.51,95400.0,7.3747,7.3747,7.3677,7.3677,95400.0
2005-02-09 13:50:00,10.51,10.51,10.49,10.49,222000.0,7.3677,7.3677,7.3537,7.3537,222000.0
2005-02-09 14:00:00,10.5,10.5,10.45,10.46,515100.0,7.3607,7.3607,7.3257,7.3327,515100.0
2005-02-09 14:10:00,10.46,10.47,10.45,10.47,195600.0,7.3327,7.3397,7.3257,7.3397,195600.0
2005-02-09 14:20:00,10.47,10.48,10.46,10.48,462600.0,7.3397,7.3467,7.3327,7.3467,462600.0
2005-02-09 14:30:00,10.48,10.5,10.48,10.5,268500.0,7.3467,7.3607,7.3467,7.3607,268500.0
2005-02-09 14:40:00,10.5,10.5,10.49,10.5,296400.0,7.3607,7.3607,7.3537,7.3607,296400.0
2005-02-09 14:50:00,10.49,10.5,10.48,10.48,307800.0,7.3537,7.3607,7.3467,7.3467,307800.0
2005-02-09 15:00:00,10.48,10.5,10.46,10.46,700500.0,7.3467,7.3607,7.3327,7.3327,700500.0
2005-02-09 15:10:00,10.46,10.47,10.45,10.46,564300.0,7.3327,7.3397,7.3257,7.3327,564300.0
2005-02-09 15:20:00,10.45,10.47,10.45,10.47,535800.0,7.3257,7.3397,7.3257,7.3397,535800.0
2005-02-09 15:30:00,10.47,10.48,10.46,10.48,406800.0,7.3397,7.3467,7.3327,7.3467,406800.0
2005-02-09 15:40:00,10.48,10.48,10.46,10.47,595800.0,7.3467,7.3467,7.3327,7.3397,595800.0
2005-02-09 15:50:00,10.47,10.49,10.43,10.48,1498500.0,7.3397,7.3537,7.3117,7.3467,1498500.0
2005-02-10 09:30:00,10.55,10.56,10.51,10.52,768600.0,7.3958,7.4028,7.3677,7.3747,768600.0
2005-02-10 09:40:00,10.52,10.53,10.5,10.5,253800.0,7.3747,7.3818,7.3607,7.3607,253800.0
2005-02-10 09:50:00,10.5,10.52,10.5,10.51,248400.0,7.3607,7.3747,7.3607,7.3677,248400.0
2005-02-10 10:00:00,10.51,10.54,10.5,10.52,451500.0,7.3677,7.3888,7.3607,7.3747,451500.0
2005-02-10 10:10:00,10.53,10.56,10.51,10.55,375300.0,7.3818,7.4028,7.3677,7.3958,375300.0
2005-02-10 10:20:00,10.55,10.62,10.55,10.61,498900.0,7.3958,7.4449,7.3958,7.4378,498900.0
2005-02-10 10:30:00,10.61,10.62,10.57,10.6,396600.0,7.4378,7.4449,7.4098,7.4308,396600.0
2005-02-10 10:40:00,10.6,10.61,10.5,10.58,342600.0,7.4308,7.4378,7.3607,7.4168,342600.0
2005-02-10 10:50:00,10.59,10.62,10.58,10.61,340500.0,7.4238,7.4449,7.4168,7.4378,340500.0
2005-02-10 11:00:00,10.61,10.62,10.59,10.61,207900.0,7.4378,7.4449,7.4238,7.4378,207900.0
2005-02-10 11:10:00,10.61,10.61,10.59,10.59,151800.0,7.4378,7.4378,7.4238,7.4238,151800.0
2005-02-10 11:20:00,10.59,10.6,10.57,10.6,220500.0,7.4238,7.4308,7.4098,7.4308,220500.0
2005-02-10 11:30:00,10.6,10.61,10.58,10.58,130500.0,7.4308,7.4378,7.4168,7.4168,130500.0
2005-02-10 11:40:00,10.59,10.59,10.57,10.58,182100.0,7.4238,7.4238,7.4098,7.4168,182100.0
2005-02-10 11:50:00,10.58,10.59,10.57,10.57,146400.0,7.4168,7.4238,7.4098,7.4098,146400.0
2005-02-10 12:00:00,10.57,10.57,10.56,10.56,185400.0,7.4098,7.4098,7.4028,7.4028,185400.0
2005-02-10 12:10:00,10.56,10.58,10.56,10.58,194400.0,7.4028,7.4168,7.4028,7.4168,194400.0
2005-02-10 12:20:00,10.58,10.59,10.56,10.58,449400.0,7.4168,7.4238,7.4028,7.4168,449400.0
2005-02-10 12:30:00,10.58,10.6,10.58,10.6,124500.0,7.4168,7.4308,7.4168,7.4308,124500.0
2005-02-10 12:40:00,10.6,10.62,10.6,10.61,285600.0,7.4308,7.4449,7.4308,7.4378,285600.0
2005-02-10 12:50:00,10.61,10.62,10.6,10.61,177600.0,7.4378,7.4449,7.4308,7.4378,177600.0
2005-02-10 13:00:00,10.61,10.62,10.6,10.6,278700.0,7.4378,7.4449,7.4308,7.4308,278700.0
2005-02-10 13:10:00,10.6,10.63,10.6,10.62,244800.0,7.4308,7.4519,7.4308,7.4449,244800.0
2005-02-10 13:20:00,10.62,10.71,10.62,10.7,1040100.0,7.4449,7.5079,7.4449,7.5009,1040100.0
2005-02-10 13:30:00,10.7,10.73,10.69,10.7,825300.0,7.5009,7.522,7.4939,7.5009,825300.0
2005-02-10 13:40:00,10.7,10.7,10.67,10.67,376200.0,7.5009,7.5009,7.4799,7.4799,376200.0
2005-02-10 13:50:00,10.67,10.69,10.65,10.68,475500.0,7.4799,7.4939,7.4659,7.4869,475500.0
2005-02-10 14:00:00,10.68,10.69,10.65,10.66,452100.0,7.4869,7.4939,7.4659,7.4729,452100.0
2005-02-10 14:10:00,10.65,10.67,10.65,10.65,719700.0,7.4659,7.4799,7.4659,7.4659,719700.0
2005-02-10 14:20:00,10.65,10.66,10.65,10.66,255000.0,7.4659,7.4729,7.4659,7.4729,255000.0
2005-02-10 14:30:00,10.67,10.67,10.59,10.6,618900.0,7.4799,7.4799,7.4238,7.4308,618900.0
2005-02-10 14:40:00,10.6,10.62,10.57,10.59,805200.0,7.4308,7.4449,7.4098,7.4238,805200.0
2005-02-10 14:50:00,10.59,10.61,10.58,10.6,601200.0,7.4238,7.4378,7.4168,7.4308,601200.0
2005-02-10 15:00:00,10.6,10.61,10.59,10.6,426600.0,7.4308,7.4378,7.4238,7.4308,426600.0
2005-02-10 15:10:00,10.6,10.61,10.58,10.59,431100.0,7.4308,7.4378,7.4168,7.4238,431100.0
2005-02-10 15:20:00,10.6,10.61,10.59,10.6,631500.0,7.4308,7.4378,7.4238,7.4308,631500.0
2005-02-10 15:30:00,10.6,10.6,10.56,10.57,692700.0,7.4308,7.4308,7.4028,7.4098,692700.0
2005-02-10 15:40:00,10.57,10.57,10.55,10.55,473400.0,7.4098,7.4098,7.3958,7.3958,473400.0
2005-02-10 15:50:00,10.55,10.57,10.54,10.56,1171200.0,7.3958,7.4098,7.3888,7.4028,1171200.0
2005-02-11 09:30:00,10.6,10.61,10.46,10.48,921300.0,7.4308,7.4378,7.3327,7.3467,921300.0
2005-02-11 09:40:00,10.48,10.52,10.48,10.48,821400.0,7.3467,7.3747,7.3467,7.3467,821400.0
2005-02-11 09:50:00,10.48,10.54,10.47,10.52,740400.0,7.3467,7.3888,7.3397,7.3747,740400.0
2005-02-11 10:00:00,10.52,10.53,10.5,10.5,559500.0,7.3747,7.3818,7.3607,7.3607,559500.0
2005-02-11 10:10:00,10.5,10.52,10.48,10.5,524100.0,7.3607,7.3747,7.3467,7.3607,524100.0
2005-02-11 10:20:00,10.51,10.53,10.48,10.52,458400.0,7.3677,7.3818,7.3467,7.3747,458400.0
2005-02-11 10:30:00,10.52,10.57,10.51,10.55,801900.0,7.3747,7.4098,7.3677,7.3958,801900.0
2005-02-11 10:40:00,10.56,10.57,10.54,10.56,722400.0,7.4028,7.4098,7.3888,7.4028,722400.0
2005-02-11 10:50:00,10.56,10.56,10.55,10.55,267300.0,7.4028,7.4028,7.3958,7.3958,267300.0
2005-02-11 11:00:00,10.55,10.57,10.54,10.55,642600.0,7.3958,7.4098,7.3888,7.3958,642600.0
2005-02-11 11:10:00,10.55,10.59,10.55,10.59,1008300.0,7.3958,7.4238,7.3958,7.4238,1008300.0
2005-02-11 11:20:00,10.59,10.64,10.57,10.63,787800.0,7.4238,7.4589,7.4098,7.4519,787800.0
2005-02-11 11:30:00,10.63,10.64,10.61,10.61,638100.0,7.4519,7.4589,7.4378,7.4378,638100.0
2005-02-11 11:40:00,10.61,10.62,10.59,10.61,558300.0,7.4378,7.4449,7.4238,7.4378,558300.0
2005-02-11 11:50:00,10.61,10.61,10.58,10.59,374400.0,7.4378,7.4378,7.4168,7.4238,374400.0
2005-02-11 12:00:00,10.6,10.61,10.59,10.6,425400.0,7.4308,7.4378,7.4238,7.4308,425400.0
2005-02-11 12:10:00,10.6,10.61,10.59,10.6,358800.0,7.4308,7.4378,7.4238,7.4308,358800.0
2005-02-11 12:20:00,10.6,10.63,10.59,10.59,598500.0,7.4308,7.4519,7.4238,7.4238,598500.0
2005-02-11 12:30:00,10.59,10.61,10.57,10.6,588600.0,7.4238,7.4378,7.4098,7.4308,588600.0
2005-02-11 12:40:00,10.6,10.61,10.58,10.59,320400.0,7.4308,7.4378,7.4168,7.4238,320400.0
2005-02-11 12:50:00,10.59,10.59,10.57,10.57,198600.0,7.4238,7.4238,7.4098,7.4098,198600.0
2005-02-11 13:00:00,10.57,10.58,10.55,10.57,394200.0,7.4098,7.4168,7.3958,7.4098,394200.0
2005-02-11 13:10:00,10.57,10.57,10.55,10.56,408900.0,7.4098,7.4098,7.3958,7.4028,408900.0
2005-02-11 13:20:00,10.56,10.57,10.54,10.54,358800.0,7.4028,7.4098,7.3888,7.3888,358800.0
2005-02-11 13:30:00,10.54,10.58,10.54,10.57,263400.0,7.3888,7.4168,7.3888,7.4098,263400.0
2005-02-11 13:40:00,10.57,10.58,10.55,10.56,510000.0,7.4098,7.4168,7.3958,7.4028,510000.0
2005-02-11 13:50:00,10.55,10.58,10.55,10.57,643200.0,7.3958,7.4168,7.3958,7.4098,643200.0
2005-02-11 14:00:00,10.58,10.58,10.55,10.55,228600.0,7.4168,7.4168,7.3958,7.3958,228600.0
2005-02-11 14:10:00,10.55,10.56,10.54,10.55,345900.0,7.3958,7.4028,7.3888,7.3958,345900.0
2005-02-11 14:20:00,10.55,10.56,10.54,10.55,311700.0,7.3958,7.4028,7.3888,7.3958,311700.0
2005-02-11 14:30:00,10.55,10.58,10.55,10.57,208200.0,7.3958,7.4168,7.3958,7.4098,208200.0
2005-02-11 14:40:00,10.57,10.58,10.56,10.57,486600.0,7.4098,7.4168,7.4028,7.4098,486600.0
2005-02-11 14:50:00,10.57,10.58,10.57,10.57,432600.0,7.4098,7.4168,7.4098,7.4098,432600.0
2005-02-11 15:00:00,10.57,10.57,10.54,10.54,671400.0,7.4098,7.4098,7.3888,7.3888,671400.0
2005-02-11 15:10:00,10.54,10.56,10.52,10.54,718800.0,7.3888,7.4028,7.3747,7.3888,718800.0
2005-02-11 15:20:00,10.54,10.57,10.54,10.55,276900.0,7.3888,7.4098,7.3888,7.3958,276900.0
2005-02-11 15:30:00,10.55,10.55,10.54,10.54,410100.0,7.3958,7.3958,7.3888,7.3888,410100.0
2005-02-11 15:40:00,10.54,10.56,10.54,10.56,418800.0,7.3888,7.4028,7.3888,7.4028,418800.0
2005-02-11 15:50:00,10.56,10.56,10.5,10.53,1616700.0,7.4028,7.4028,7.3607,7.3818,1616700.0
2005-02-14 09:30:00,10.54,10.56,10.46,10.48,1409400.0,7.3888,7.4028,7.3327,7.3467,1409400.0
2005-02-14 09:40:00,10.49,10.49,10.45,10.45,872400.0,7.3537,7.3537,7.3257,7.3257,872400.0
2005-02-14 09:50:00,10.46,10.48,10.38,10.39,1204800.0,7.3327,7.3467,7.2766,7.2836,1204800.0
2005-02-14 10:00:00,10.39,10.42,10.39,10.41,528600.0,7.2836,7.3046,7.2836,7.2976,528600.0
2005-02-14 10:10:00,10.42,10.42,10.37,10.37,673500.0,7.3046,7.3046,7.2696,7.2696,673500.0
2005-02-14 10:20:00,10.37,10.73,10.37,10.41,611400.0,7.2696,7.522,7.2696,7.2976,611400.0
2005-02-14 10:30:00,10.41,10.42,10.4,10.41,639300.0,7.2976,7.3046,7.2906,7.2976,639300.0
2005-02-14 10:40:00,10.41,10.41,10.38,10.39,1268100.0,7.2976,7.2976,7.2766,7.2836,1268100.0
2005-02-14 10:50:00,10.39,10.39,10.37,10.38,765900.0,7.2836,7.2836,7.2696,7.2766,765900.0
2005-02-14 11:00:00,10.38,10.39,10.37,10.38,900600.0,7.2766,7.2836,7.2696,7.2766,900600.0
2005-02-14 11:10:00,10.38,10.39,10.37,10.38,915600.0,7.2766,7.2836,7.2696,7.2766,915600.0
2005-02-14 11:20:00,10.38,10.38,10.37,10.37,621900.0,7.2766,7.2766,7.2696,7.2696,621900.0
2005-02-14 11:30:00,10.37,10.38,10.36,10.38,516000.0,7.2696,7.2766,7.2626,7.2766,516000.0
2005-02-14 11:40:00,10.38,10.38,10.36,10.37,784200.0,7.2766,7.2766,7.2626,7.2696,784200.0
2005-02-14 11:50:00,10.37,10.38,10.35,10.36,771300.0,7.2696,7.2766,7.2556,7.2626,771300.0
2005-02-14 12:00:00,10.37,10.38,10.35,10.38,979500.0,7.2696,7.2766,7.2556,7.2766,979500.0
2005-02-14 12:10:00,10.38,10.39,10.38,10.38,408000.0,7.2766,7.2836,7.2766,7.2766,408000.0
2005-02-14 12:20:00,10.38,10.38,10.36,10.38,324000.0,7.2766,7.2766,7.2626,7.2766,324000.0
2005-02-14 12:30:00,10.37,10.38,10.36,10.37,369300.0,7.2696,7.2766,7.2626,7.2696,369300.0
2005-02-14 12:40:00,10.37,10.39,10.36,10.38,423000.0,7.2696,7.2836,7.2626,7.2766,423000.0
2005-02-14 12:50:00,10.38,10.4,10.38,10.38,382200.0,7.2766,7.2906,7.2766,7.2766,382200.0
2005-02-14 13:00:00,10.38,10.39,10.37,10.37,231300.0,7.2766,7.2836,7.2696,7.2696,231300.0
2005-02-14 13:10:00,10.37,10.38,10.36,10.36,219000.0,7.2696,7.2766,7.2626,7.2626,219000.0
2005-02-14 13:20:00,10.37,10.38,10.35,10.36,402300.0,7.2696,7.2766,7.2556,7.2626,402300.0
2005-02-14 13:30:00,10.35,10.37,10.35,10.36,184800.0,7.2556,7.2696,7.2556,7.2626,184800.0
2005-02-14 13:40:00,10.36,10.38,10.35,10.35,278400.0,7.2626,7.2766,7.2556,7.2556,278400.0
2005-02-14 13:50:00,10.35,10.39,10.35,10.38,330000.0,7.2556,7.2836,7.2556,7.2766,330000.0
2005-02-14 14:00:00,10.38,10.39,10.37,10.38,566400.0,7.2766,7.2836,7.2696,7.2766,566400.0
2005-02-14 14:10:00,10.38,10.39,10.38,10.38,317100.0,7.2766,7.2836,7.2766,7.2766,317100.0
2005-02-14 14:20:00,10.38,10.41,10.38,10.41,758700.0,7.2766,7.2976,7.2766,7.2976,758700.0
2005-02-14 14:30:00,10.41,10.42,10.41,10.42,329400.0,7.2976,7.3046,7.2976,7.3046,329400.0
2005-02-14 14:40:00,10.41,10.42,10.39,10.4,270600.0,7.2976,7.3046,7.2836,7.2906,270600.0
2005-02-14 14:50:00,10.4,10.43,10.4,10.43,497400.0,7.2906,7.3117,7.2906,7.3117,497400.0
2005-02-14 15:00:00,10.43,10.44,10.41,10.41,428400.0,7.3117,7.3187,7.2976,7.2976,428400.0
2005-02-14 15:10:00,10.41,10.43,10.41,10.43,385800.0,7.2976,7.3117,7.2976,7.3117,385800.0
2005-02-14 15:20:00,10.43,10.44,10.41,10.43,324000.0,7.3117,7.3187,7.2976,7.3117,324000.0
2005-02-14 15:30:00,10.43,10.44,10.43,10.43,801600.0,7.3117,7.3187,7.3117,7.3117,801600.0
2005-02-14 15:40:00,10.44,10.47,10.43,10.46,625200.0,7.3187,7.3397,7.3117,7.3327,625200.0
2005-02-14 15:50:00,10.46,10.46,10.42,10.45,840000.0,7.3327,7.3327,7.3046,7.3257,840000.0
2005-02-15 09:30:00,10.65,10.7,10.62,10.65,3012300.0,7.4659,7.5009,7.4449,7.4659,3012300.0
2005-02-15 09:40:00,10.65,10.71,10.64,10.67,2239200.0,7.4659,7.5079,7.4589,7.4799,2239200.0
2005-02-15 09:50:00,10.67,10.7,10.67,10.7,1141800.0,7.4799,7.5009,7.4799,7.5009,1141800.0
2005-02-15 10:00:00,10.7,10.7,10.67,10.69,1422900.0,7.5009,7.5009,7.4799,7.4939,1422900.0
2005-02-15 10:10:00,10.69,10.7,10.68,10.7,1062600.0,7.4939,7.5009,7.4869,7.5009,1062600.0
2005-02-15 10:20:00,10.7,10.71,10.67,10.7,1565100.0,7.5009,7.5079,7.4799,7.5009,1565100.0
2005-02-15 10:30:00,10.7,10.75,10.69,10.74,1464600.0,7.5009,7.536,7.4939,7.529,1464600.0
2005-02-15 10:40:00,10.74,10.77,10.74,10.76,1099500.0,7.529,7.55,7.529,7.543,1099500.0
2005-02-15 10:50:00,10.76,10.79,10.76,10.77,1318500.0,7.543,7.564,7.543,7.55,1318500.0
2005-02-15 11:00:00,10.77,10.79,10.76,10.76,909600.0,7.55,7.564,7.543,7.543,909600.0
2005-02-15 11:10:00,10.76,10.78,10.76,10.77,869100.0,7.543,7.557,7.543,7.55,869100.0
2005-02-15 11:20:00,10.77,10.79,10.77,10.79,854700.0,7.55,7.564,7.55,7.564,854700.0
2005-02-15 11:30:00,10.78,10.79,10.78,10.78,763200.0,7.557,7.564,7.557,7.557,763200.0
2005-02-15 11:40:00,10.78,10.79,10.78,10.79,641700.0,7.557,7.564,7.557,7.564,641700.0
2005-02-15 11:50:00,10.79,10.81,10.78,10.81,614700.0,7.564,7.578,7.557,7.578,614700.0
2005-02-15 12:00:00,10.8,10.81,10.79,10.81,557700.0,7.571,7.578,7.564,7.578,557700.0
2005-02-15 12:10:00,10.81,10.83,10.8,10.83,911700.0,7.578,7.5921,7.571,7.5921,911700.0
2005-02-15 12:20:00,10.83,10.83,10.82,10.83,513300.0,7.5921,7.5921,7.5851,7.5921,513300.0
2005-02-15 12:30:00,10.83,10.87,10.82,10.87,773700.0,7.5921,7.6201,7.5851,7.6201,773700.0
2005-02-15 12:40:00,10.87,10.88,10.84,10.84,679800.0,7.6201,7.6271,7.5991,7.5991,679800.0
2005-02-15 12:50:00,10.84,10.86,10.84,10.84,467400.0,7.5991,7.6131,7.5991,7.5991,467400.0
2005-02-15 13:00:00,10.84,10.85,10.82,10.83,393000.0,7.5991,7.6061,7.5851,7.5921,393000.0
2005-02-15 13:10:00,10.83,10.84,10.82,10.83,378900.0,7.5921,7.5991,7.5851,7.5921,378900.0
2005-02-15 13:20:00,10.83,10.84,10.76,10.78,1057200.0,7.5921,7.5991,7.543,7.557,1057200.0
2005-02-15 13:30:00,10.77,10.8,10.72,10.79,952800.0,7.55,7.571,7.515,7.564,952800.0
2005-02-15 13:40:00,10.79,10.79,10.77,10.77,349800.0,7.564,7.564,7.55,7.55,349800.0
2005-02-15 13:50:00,10.77,10.81,10.75,10.75,613200.0,7.55,7.578,7.536,7.536,613200.0
2005-02-15 14:00:00,10.76,10.77,10.75,10.75,435000.0,7.543,7.55,7.536,7.536,435000.0
2005-02-15 14:10:00,10.76,10.8,10.75,10.8,861300.0,7.543,7.571,7.536,7.571,861300.0
2005-02-15 14:20:00,10.79,10.84,10.79,10.83,742800.0,7.564,7.5991,7.564,7.5921,742800.0
2005-02-15 14:30:00,10.83,10.86,10.83,10.85,897000.0,7.5921,7.6131,7.5921,7.6061,897000.0
2005-02-15 14:40:00,10.85,10.86,10.84,10.84,710400.0,7.6061,7.6131,7.5991,7.5991,710400.0
2005-02-15 14:50:00,10.84,10.84,10.82,10.83,463200.0,7.5991,7.5991,7.5851,7.5921,463200.0
2005-02-15 15:00:00,10.83,10.83,10.77,10.77,538800.0,7.5921,7.5921,7.55,7.55,538800.0
2005-02-15 15:10:00,10.78,10.81,10.77,10.78,947400.0,7.557,7.578,7.55,7.557,947400.0
2005-02-15 15:20:00,10.78,10.82,10.77,10.81,690300.0,7.557,7.5851,7.55,7.578,690300.0
2005-02-15 15:30:00,10.82,10.83,10.81,10.83,712200.0,7.5851,7.5921,7.578,7.5921,712200.0
2005-02-15 15:40:00,10.83,10.83,10.8,10.81,848100.0,7.5921,7.5921,7.571,7.578,848100.0
2005-02-15 15:50:00,10.8,10.82,10.77,10.79,1743600.0,7.571,7.5851,7.55,7.564,1743600.0
2005-02-16 09:30:00,10.87,10.87,10.82,10.84,1988700.0,7.6201,7.6201,7.5851,7.5991,1988700.0
2005-02-16 09:40:00,10.84,10.87,10.83,10.86,1260300.0,7.5991,7.6201,7.5921,7.6131,1260300.0
2005-02-16 09:50:00,10.86,10.94,10.85,10.92,1350900.0,7.6131,7.6692,7.6061,7.6552,1350900.0
2005-02-16 10:00:00,10.92,10.94,10.9,10.91,1479000.0,7.6552,7.6692,7.6411,7.6481,1479000.0
2005-02-16 10:10:00,10.91,10.92,10.89,10.92,1126800.0,7.6481,7.6552,7.6341,7.6552,1126800.0
2005-02-16 10:20:00,10.92,10.93,10.9,10.93,1063800.0,7.6552,7.6622,7.6411,7.6622,1063800.0
2005-02-16 10:30:00,10.93,10.97,10.92,10.96,879000.0,7.6622,7.6902,7.6552,7.6832,879000.0
2005-02-16 10:40:00,10.96,10.97,10.95,10.97,729000.0,7.6832,7.6902,7.6762,7.6902,729000.0
2005-02-16 10:50:00,10.97,10.98,10.92,10.96,498900.0,7.6902,7.6972,7.6552,7.6832,498900.0
2005-02-16 11:00:00,10.96,10.96,10.92,10.95,544500.0,7.6832,7.6832,7.6552,7.6762,544500.0
2005-02-16 11:10:00,10.95,10.97,10.94,10.97,704100.0,7.6762,7.6902,7.6692,7.6902,704100.0
2005-02-16 11:20:00,10.97,10.98,10.96,10.97,638100.0,7.6902,7.6972,7.6832,7.6902,638100.0
2005-02-16 11:30:00,10.97,10.98,10.94,10.95,856800.0,7.6902,7.6972,7.6692,7.6762,856800.0
2005-02-16 11:40:00,10.95,10.99,10.94,10.98,1279500.0,7.6762,7.7042,7.6692,7.6972,1279500.0
2005-02-16 11:50:00,10.99,11.0,10.98,11.0,438300.0,7.7042,7.7112,7.6972,7.7112,438300.0
2005-02-16 12:00:00,11.0,11.0,10.97,10.98,553500.0,7.7112,7.7112,7.6902,7.6972,553500.0
2005-02-16 12:10:00,10.98,10.99,10.97,10.97,292800.0,7.6972,7.7042,7.6902,7.6902,292800.0
2005-02-16 12:20:00,10.98,10.98,10.97,10.98,246300.0,7.6972,7.6972,7.6902,7.6972,246300.0
2005-02-16 12:30:00,10.98,10.98,10.98,10.98,245400.0,7.6972,7.6972,7.6972,7.6972,245400.0
2005-02-16 12:40:00,10.98,10.99,10.97,10.97,455400.0,7.6972,7.7042,7.6902,7.6902,455400.0
2005-02-16 12:50:00,10.97,10.98,10.95,10.95,264900.0,7.6902,7.6972,7.6762,7.6762,264900.0
2005-02-16 13:00:00,10.95,10.95,10.93,10.93,307500.0,7.6762,7.6762,7.6622,7.6622,307500.0
2005-02-16 13:10:00,10.93,10.94,10.93,10.94,377400.0,7.6622,7.6692,7.6622,7.6692,377400.0
2005-02-16 13:20:00,10.94,10.95,10.93,10.95,379200.0,7.6692,7.6762,7.6622,7.6762,379200.0
2005-02-16 13:30:00,10.95,10.96,10.92,10.93,572100.0,7.6762,7.6832,7.6552,7.6622,572100.0
2005-02-16 13:40:00,10.93,10.93,10.92,10.92,249000.0,7.6622,7.6622,7.6552,7.6552,249000.0
2005-02-16 13:50:00,10.92,10.95,10.92,10.94,463500.0,7.6552,7.6762,7.6552,7.6692,463500.0
2005-02-16 14:00:00,10.94,10.95,10.93,10.95,400500.0,7.6692,7.6762,7.6622,7.6762,400500.0
2005-02-16 14:10:00,10.95,10.97,10.94,10.96,507900.0,7.6762,7.6902,7.6692,7.6832,507900.0
2005-02-16 14:20:00,10.96,10.97,10.96,10.96,480300.0,7.6832,7.6902,7.6832,7.6832,480300.0
2005-02-16 14:30:00,10.97,10.98,10.95,10.95,596400.0,7.6902,7.6972,7.6762,7.6762,596400.0
2005-02-16 14:40:00,10.95,10.98,10.95,10.96,762900.0,7.6762,7.6972,7.6762,7.6832,762900.0
2005-02-16 14:50:00,10.96,10.99,10.96,10.98,969000.0,7.6832,7.7042,7.6832,7.6972,969000.0
2005-02-16 15:00:00,10.98,11.0,10.98,10.98,713100.0,7.6972,7.7112,7.6972,7.6972,713100.0
2005-02-16 15:10:00,10.98,10.99,10.96,10.96,956100.0,7.6972,7.7042,7.6832,7.6832,956100.0
2005-02-16 15:20:00,10.96,10.98,10.95,10.97,878100.0,7.6832,7.6972,7.6762,7.6902,878100.0
2005-02-16 15:30:00,10.97,10.99,10.95,10.98,898500.0,7.6902,7.7042,7.6762,7.6972,898500.0
2005-02-16 15:40:00,10.98,10.99,10.97,10.98,666000.0,7.6972,7.7042,7.6902,7.6972,666000.0
2005-02-16 15:50:00,10.97,10.99,10.97,10.98,2013900.0,7.6902,7.7042,7.6902,7.6972,2013900.0
2005-02-17 09:30:00,10.94,11.04,10.92,11.0,1968300.0,7.6692,7.7393,7.6552,7.7112,1968300.0
2005-02-17 09:40:00,11.0,11.04,11.0,11.03,1219800.0,7.7112,7.7393,7.7112,7.7323,1219800.0
2005-02-17 09:50:00,11.04,11.06,11.0,11.01,611100.0,7.7393,7.7533,7.7112,7.7182,611100.0
2005-02-17 10:00:00,11.01,11.03,10.98,10.98,1179600.0,7.7182,7.7323,7.6972,7.6972,1179600.0
2005-02-17 10:10:00,10.97,10.97,10.91,10.91,1174200.0,7.6902,7.6902,7.6481,7.6481,1174200.0
2005-02-17 10:20:00,10.91,10.94,10.88,10.92,1411800.0,7.6481,7.6692,7.6271,7.6552,1411800.0
2005-02-17 10:30:00,10.92,10.95,10.88,10.93,1161300.0,7.6552,7.6762,7.6271,7.6622,1161300.0
2005-02-17 10:40:00,10.93,10.96,10.92,10.95,514500.0,7.6622,7.6832,7.6552,7.6762,514500.0
2005-02-17 10:50:00,10.95,10.96,10.93,10.94,364500.0,7.6762,7.6832,7.6622,7.6692,364500.0
2005-02-17 11:00:00,10.94,10.95,10.93,10.95,326100.0,7.6692,7.6762,7.6622,7.6762,326100.0
2005-02-17 11:10:00,10.95,10.95,10.93,10.95,359700.0,7.6762,7.6762,7.6622,7.6762,359700.0
2005-02-17 11:20:00,10.95,10.96,10.9,10.96,780000.0,7.6762,7.6832,7.6411,7.6832,780000.0
2005-02-17 11:30:00,10.96,10.96,10.93,10.94,165000.0,7.6832,7.6832,7.6622,7.6692,165000.0
2005-02-17 11:40:00,10.94,10.96,10.93,10.96,243600.0,7.6692,7.6832,7.6622,7.6832,243600.0
2005-02-17 11:50:00,10.96,10.97,10.95,10.95,330000.0,7.6832,7.6902,7.6762,7.6762,330000.0
2005-02-17 12:00:00,10.96,10.98,10.94,10.96,499500.0,7.6832,7.6972,7.6692,7.6832,499500.0
2005-02-17 12:10:00,10.97,10.97,10.96,10.97,193200.0,7.6902,7.6902,7.6832,7.6902,193200.0
2005-02-17 12:20:00,10.97,10.97,10.95,10.95,221700.0,7.6902,7.6902,7.6762,7.6762,221700.0
2005-02-17 12:30:00,10.95,10.96,10.94,10.94,155100.0,7.6762,7.6832,7.6692,7.6692,155100.0
2005-02-17 12:40:00,10.94,10.95,10.94,10.94,121200.0,7.6692,7.6762,7.6692,7.6692,121200.0
2005-02-17 12:50:00,10.94,10.95,10.94,10.95,187800.0,7.6692,7.6762,7.6692,7.6762,187800.0
2005-02-17 13:00:00,10.94,10.98,10.94,10.97,221700.0,7.6692,7.6972,7.6692,7.6902,221700.0
2005-02-17 13:10:00,10.97,10.97,10.96,10.96,205500.0,7.6902,7.6902,7.6832,7.6832,205500.0
2005-02-17 13:20:00,10.96,10.96,10.92,10.93,348300.0,7.6832,7.6832,7.6552,7.6622,348300.0
2005-02-17 13:30:00,10.93,10.95,10.92,10.93,209400.0,7.6622,7.6762,7.6552,7.6622,209400.0
2005-02-17 13:40:00,10.93,10.95,10.93,10.94,161400.0,7.6622,7.6762,7.6622,7.6692,161400.0
2005-02-17 13:50:00,10.94,10.96,10.93,10.95,251100.0,7.6692,7.6832,7.6622,7.6762,251100.0
2005-02-17 14:00:00,10.95,10.95,10.92,10.92,389100.0,7.6762,7.6762,7.6552,7.6552,389100.0
2005-02-17 14:10:00,10.92,10.96,10.92,10.95,326100.0,7.6552,7.6832,7.6552,7.6762,326100.0
2005-02-17 14:20:00,10.95,10.96,10.94,10.96,217800.0,7.6762,7.6832,7.6692,7.6832,217800.0
2005-02-17 14:30:00,10.95,10.96,10.95,10.96,249600.0,7.6762,7.6832,7.6762,7.6832,249600.0
2005-02-17 14:40:00,10.96,10.96,10.92,10.93,606000.0,7.6832,7.6832,7.6552,7.6622,606000.0
2005-02-17 14:50:00,10.93,10.97,10.9,10.9,656100.0,7.6622,7.6902,7.6411,7.6411,656100.0
2005-02-17 15:00:00,10.9,10.91,10.87,10.9,683100.0,7.6411,7.6481,7.6201,7.6411,683100.0
2005-02-17 15:10:00,10.9,10.91,10.88,10.9,433500.0,7.6411,7.6481,7.6271,7.6411,433500.0
2005-02-17 15:20:00,10.89,10.91,10.89,10.91,518700.0,7.6341,7.6481,7.6341,7.6481,518700.0
2005-02-17 15:30:00,10.9,11.0,10.9,10.93,401700.0,7.6411,7.7112,7.6411,7.6622,401700.0
2005-02-17 15:40:00,10.93,10.96,10.93,10.93,659700.0,7.6622,7.6832,7.6622,7.6622,659700.0
2005-02-17 15:50:00,10.93,10.93,10.87,10.89,1044600.0,7.6622,7.6622,7.6201,7.6341,1044600.0
2005-02-18 09:30:00,10.9,10.93,10.84,10.87,3683700.0,7.6411,7.6622,7.5991,7.6201,3683700.0
2005-02-18 09:40:00,10.87,10.87,10.85,10.85,525600.0,7.6201,7.6201,7.6061,7.6061,525600.0
2005-02-18 09:50:00,10.85,10.86,10.83,10.85,587700.0,7.6061,7.6131,7.5921,7.6061,587700.0
2005-02-18 10:00:00,10.85,10.87,10.84,10.86,216000.0,7.6061,7.6201,7.5991,7.6131,216000.0
2005-02-18 10:10:00,10.86,10.87,10.84,10.84,182400.0,7.6131,7.6201,7.5991,7.5991,182400.0
2005-02-18 10:20:00,10.84,10.85,10.83,10.85,249000.0,7.5991,7.6061,7.5921,7.6061,249000.0
2005-02-18 10:30:00,10.85,10.86,10.84,10.86,150000.0,7.6061,7.6131,7.5991,7.6131,150000.0
2005-02-18 10:40:00,10.85,10.86,10.82,10.82,281400.0,7.6061,7.6131,7.5851,7.5851,281400.0
2005-02-18 10:50:00,10.82,10.85,10.81,10.84,1011600.0,7.5851,7.6061,7.578,7.5991,1011600.0
2005-02-18 11:00:00,10.85,10.86,10.82,10.83,215700.0,7.6061,7.6131,7.5851,7.5921,215700.0
2005-02-18 11:10:00,10.83,10.84,10.83,10.83,289200.0,7.5921,7.5991,7.5921,7.5921,289200.0
2005-02-18 11:20:00,10.83,10.85,10.83,10.85,530100.0,7.5921,7.6061,7.5921,7.6061,530100.0
2005-02-18 11:30:00,10.85,10.85,10.82,10.82,260100.0,7.6061,7.6061,7.5851,7.5851,260100.0
2005-02-18 11:40:00,10.82,10.84,10.8,10.81,373500.0,7.5851,7.5991,7.571,7.578,373500.0
2005-02-18 11:50:00,10.81,10.85,10.8,10.84,1101300.0,7.578,7.6061,7.571,7.5991,1101300.0
2005-02-18 12:00:00,10.85,10.91,10.84,10.91,468000.0,7.6061,7.6481,7.5991,7.6481,468000.0
2005-02-18 12:10:00,10.9,10.93,10.87,10.92,493200.0,7.6411,7.6622,7.6201,7.6552,493200.0
2005-02-18 12:20:00,10.91,10.92,10.9,10.91,260100.0,7.6481,7.6552,7.6411,7.6481,260100.0
2005-02-18 12:30:00,10.91,10.92,10.91,10.91,137700.0,7.6481,7.6552,7.6481,7.6481,137700.0
2005-02-18 12:40:00,10.91,10.92,10.91,10.91,88500.0,7.6481,7.6552,7.6481,7.6481,88500.0
2005-02-18 12:50:00,10.91,10.95,10.91,10.93,249600.0,7.6481,7.6762,7.6481,7.6622,249600.0
2005-02-18 13:00:00,10.93,10.97,10.93,10.96,739800.0,7.6622,7.6902,7.6622,7.6832,739800.0
2005-02-18 13:10:00,10.96,10.96,10.93,10.94,244500.0,7.6832,7.6832,7.6622,7.6692,244500.0
2005-02-18 13:20:00,10.94,10.95,10.93,10.95,189300.0,7.6692,7.6762,7.6622,7.6762,189300.0
2005-02-18 13:30:00,10.95,10.96,10.94,10.95,223200.0,7.6762,7.6832,7.6692,7.6762,223200.0
2005-02-18 13:40:00,10.95,10.95,10.94,10.94,154800.0,7.6762,7.6762,7.6692,7.6692,154800.0
2005-02-18 13:50:00,10.94,10.97,10.94,10.95,404100.0,7.6692,7.6902,7.6692,7.6762,404100.0
2005-02-18 14:00:00,10.96,10.97,10.96,10.96,117300.0,7.6832,7.6902,7.6832,7.6832,117300.0
2005-02-18 14:10:00,10.96,10.98,10.95,10.98,573600.0,7.6832,7.6972,7.6762,7.6972,573600.0
2005-02-18 14:20:00,10.98,10.98,10.96,10.96,414000.0,7.6972,7.6972,7.6832,7.6832,414000.0
2005-02-18 14:30:00,10.96,10.96,10.95,10.95,327300.0,7.6832,7.6832,7.6762,7.6762,327300.0
2005-02-18 14:40:00,10.95,10.95,10.93,10.93,319500.0,7.6762,7.6762,7.6622,7.6622,319500.0
2005-02-18 14:50:00,10.93,10.93,10.9,10.9,377400.0,7.6622,7.6622,7.6411,7.6411,377400.0
2005-02-18 15:00:00,10.9,10.93,10.9,10.93,460800.0,7.6411,7.6622,7.6411,7.6622,460800.0
2005-02-18 15:10:00,10.92,10.93,10.91,10.93,648900.0,7.6552,7.6622,7.6481,7.6622,648900.0
2005-02-18 15:20:00,10.93,10.95,10.93,10.93,637500.0,7.6622,7.6762,7.6622,7.6622,637500.0
2005-02-18 15:30:00,10.93,10.95,10.93,10.94,486600.0,7.6622,7.6762,7.6622,7.6692,486600.0
2005-02-18 15:40:00,10.94,10.97,10.93,10.94,701400.0,7.6692,7.6902,7.6622,7.6692,701400.0
2005-02-18 15:50:00,10.94,10.95,10.91,10.92,1434300.0,7.6692,7.6762,7.6481,7.6552,1434300.0
2005-02-22 09:30:00,10.86,10.91,10.79,10.85,2187600.0,7.6131,7.6481,7.564,7.6061,2187600.0
2005-02-22 09:40:00,10.85,10.88,10.81,10.86,1168500.0,7.6061,7.6271,7.578,7.6131,1168500.0
2005-02-22 09:50:00,10.86,10.91,10.86,10.86,961800.0,7.6131,7.6481,7.6131,7.6131,961800.0
2005-02-22 10:00:00,10.87,10.88,10.82,10.83,870600.0,7.6201,7.6271,7.5851,7.5921,870600.0
2005-02-22 10:10:00,10.82,10.88,10.81,10.87,616200.0,7.5851,7.6271,7.578,7.6201,616200.0
2005-02-22 10:20:00,10.86,10.87,10.84,10.84,555900.0,7.6131,7.6201,7.5991,7.5991,555900.0
2005-02-22 10:30:00,10.85,10.93,10.85,10.93,803100.0,7.6061,7.6622,7.6061,7.6622,803100.0
2005-02-22 10:40:00,10.93,10.93,10.88,10.9,533700.0,7.6622,7.6622,7.6271,7.6411,533700.0
2005-02-22 10:50:00,10.9,10.93,10.9,10.92,339900.0,7.6411,7.6622,7.6411,7.6552,339900.0
2005-02-22 11:00:00,10.92,10.93,10.88,10.89,416700.0,7.6552,7.6622,7.6271,7.6341,416700.0
2005-02-22 11:10:00,10.89,10.89,10.85,10.87,348900.0,7.6341,7.6341,7.6061,7.6201,348900.0
2005-02-22 11:20:00,10.87,10.88,10.85,10.86,439800.0,7.6201,7.6271,7.6061,7.6131,439800.0
2005-02-22 11:30:00,10.86,10.88,10.85,10.85,254700.0,7.6131,7.6271,7.6061,7.6061,254700.0
2005-02-22 11:40:00,10.85,10.88,10.84,10.84,379500.0,7.6061,7.6271,7.5991,7.5991,379500.0
2005-02-22 11:50:00,10.84,10.87,10.83,10.87,425100.0,7.5991,7.6201,7.5921,7.6201,425100.0
2005-02-22 12:00:00,10.87,10.9,10.87,10.89,389100.0,7.6201,7.6411,7.6201,7.6341,389100.0
2005-02-22 12:10:00,10.89,10.91,10.84,10.84,569100.0,7.6341,7.6481,7.5991,7.5991,569100.0
2005-02-22 12:20:00,10.84,10.86,10.82,10.86,841800.0,7.5991,7.6131,7.5851,7.6131,841800.0
2005-02-22 12:30:00,10.86,10.86,10.81,10.82,425100.0,7.6131,7.6131,7.578,7.5851,425100.0
2005-02-22 12:40:00,10.83,10.83,10.82,10.82,225000.0,7.5921,7.5921,7.5851,7.5851,225000.0
2005-02-22 12:50:00,10.82,10.85,10.82,10.84,312600.0,7.5851,7.6061,7.5851,7.5991,312600.0
2005-02-22 13:00:00,10.85,10.85,10.82,10.83,254100.0,7.6061,7.6061,7.5851,7.5921,254100.0
2005-02-22 13:10:00,10.83,10.85,10.82,10.83,160200.0,7.5921,7.6061,7.5851,7.5921,160200.0
2005-02-22 13:20:00,10.84,10.84,10.83,10.83,207000.0,7.5991,7.5991,7.5921,7.5921,207000.0
2005-02-22 13:30:00,10.83,10.85,10.81,10.82,281100.0,7.5921,7.6061,7.578,7.5851,281100.0
2005-02-22 13:40:00,10.81,10.86,10.81,10.84,282600.0,7.578,7.6131,7.578,7.5991,282600.0
2005-02-22 13:50:00,10.84,10.84,10.81,10.82,252300.0,7.5991,7.5991,7.578,7.5851,252300.0
2005-02-22 14:00:00,10.82,10.86,10.8,10.8,751500.0,7.5851,7.6131,7.571,7.571,751500.0
2005-02-22 14:10:00,10.8,10.81,10.79,10.8,208800.0,7.571,7.578,7.564,7.571,208800.0
2005-02-22 14:20:00,10.8,10.82,10.78,10.81,483600.0,7.571,7.5851,7.557,7.578,483600.0
2005-02-22 14:30:00,10.82,10.83,10.81,10.82,233400.0,7.5851,7.5921,7.578,7.5851,233400.0
2005-02-22 14:40:00,10.82,10.84,10.82,10.84,202800.0,7.5851,7.5991,7.5851,7.5991,202800.0
2005-02-22 14:50:00,10.84,10.86,10.83,10.86,279900.0,7.5991,7.6131,7.5921,7.6131,279900.0
2005-02-22 15:00:00,10.86,10.86,10.85,10.86,408300.0,7.6131,7.6131,7.6061,7.6131,408300.0
2005-02-22 15:10:00,10.86,10.86,10.81,10.81,947700.0,7.6131,7.6131,7.578,7.578,947700.0
2005-02-22 15:20:00,10.81,10.81,10.78,10.79,788400.0,7.578,7.578,7.557,7.564,788400.0
2005-02-22 15:30:00,10.79,10.82,10.78,10.81,787500.0,7.564,7.5851,7.557,7.578,787500.0
2005-02-22 15:40:00,10.81,10.83,10.8,10.82,710700.0,7.578,7.5921,7.571,7.5851,710700.0
2005-02-22 15:50:00,10.82,10.83,10.78,10.79,1007100.0,7.5851,7.5921,7.557,7.564,1007100.0
2005-02-23 09:30:00,10.86,11.0,10.84,10.95,1728000.0,7.6131,7.7112,7.5991,7.6762,1728000.0
2005-02-23 09:40:00,10.95,10.96,10.9,10.9,791100.0,7.6762,7.6832,7.6411,7.6411,791100.0
2005-02-23 09:50:00,10.9,10.91,10.88,10.9,603300.0,7.6411,7.6481,7.6271,7.6411,603300.0
2005-02-23 10:00:00,10.9,10.91,10.84,10.85,724200.0,7.6411,7.6481,7.5991,7.6061,724200.0
2005-02-23 10:10:00,10.86,10.91,10.85,10.9,551700.0,7.6131,7.6481,7.6061,7.6411,551700.0
2005-02-23 10:20:00,10.9,10.91,10.88,10.9,405900.0,7.6411,7.6481,7.6271,7.6411,405900.0
2005-02-23 10:30:00,10.9,10.91,10.88,10.9,336900.0,7.6411,7.6481,7.6271,7.6411,336900.0
2005-02-23 10:40:00,10.9,10.92,10.88,10.92,342900.0,7.6411,7.6552,7.6271,7.6552,342900.0
2005-02-23 10:50:00,10.91,10.92,10.88,10.89,618600.0,7.6481,7.6552,7.6271,7.6341,618600.0
2005-02-23 11:00:00,10.89,10.92,10.88,10.91,590700.0,7.6341,7.6552,7.6271,7.6481,590700.0
2005-02-23 11:10:00,10.91,10.93,10.9,10.92,265500.0,7.6481,7.6622,7.6411,7.6552,265500.0
2005-02-23 11:20:00,10.92,10.95,10.91,10.95,399300.0,7.6552,7.6762,7.6481,7.6762,399300.0
2005-02-23 11:30:00,10.95,10.98,10.95,10.95,398700.0,7.6762,7.6972,7.6762,7.6762,398700.0
2005-02-23 11:40:00,10.95,10.97,10.95,10.97,200400.0,7.6762,7.6902,7.6762,7.6902,200400.0
2005-02-23 11:50:00,10.96,10.98,10.95,10.98,195300.0,7.6832,7.6972,7.6762,7.6972,195300.0
2005-02-23 12:00:00,10.98,11.0,10.98,11.0,348600.0,7.6972,7.7112,7.6972,7.7112,348600.0
2005-02-23 12:10:00,11.0,11.0,10.99,10.99,360900.0,7.7112,7.7112,7.7042,7.7042,360900.0
2005-02-23 12:20:00,11.0,11.0,10.98,10.99,194100.0,7.7112,7.7112,7.6972,7.7042,194100.0
2005-02-23 12:30:00,10.99,11.0,10.97,10.98,155700.0,7.7042,7.7112,7.6902,7.6972,155700.0
2005-02-23 12:40:00,10.97,10.98,10.93,10.94,207000.0,7.6902,7.6972,7.6622,7.6692,207000.0
2005-02-23 12:50:00,10.94,10.94,10.94,10.94,109800.0,7.6692,7.6692,7.6692,7.6692,109800.0
2005-02-23 13:00:00,10.94,10.96,10.94,10.95,172200.0,7.6692,7.6832,7.6692,7.6762,172200.0
2005-02-23 13:10:00,10.95,10.95,10.92,10.94,268500.0,7.6762,7.6762,7.6552,7.6692,268500.0
2005-02-23 13:20:00,10.94,10.94,10.92,10.93,166500.0,7.6692,7.6692,7.6552,7.6622,166500.0
2005-02-23 13:30:00,10.93,10.93,10.91,10.93,225300.0,7.6622,7.6622,7.6481,7.6622,225300.0
2005-02-23 13:40:00,10.93,10.95,10.9,10.95,320400.0,7.6622,7.6762,7.6411,7.6762,320400.0
2005-02-23 13:50:00,10.95,10.97,10.95,10.97,253500.0,7.6762,7.6902,7.6762,7.6902,253500.0
2005-02-23 14:00:00,10.97,10.98,10.93,10.96,515400.0,7.6902,7.6972,7.6622,7.6832,515400.0
2005-02-23 14:10:00,10.96,10.96,10.9,10.93,323100.0,7.6832,7.6832,7.6411,7.6622,323100.0
2005-02-23 14:20:00,10.93,10.98,10.93,10.98,260700.0,7.6622,7.6972,7.6622,7.6972,260700.0
2005-02-23 14:30:00,10.97,10.99,10.96,10.98,334800.0,7.6902,7.7042,7.6832,7.6972,334800.0
2005-02-23 14:40:00,10.98,10.99,10.96,10.97,489600.0,7.6972,7.7042,7.6832,7.6902,489600.0
2005-02-23 14:50:00,10.96,10.97,10.95,10.97,289500.0,7.6832,7.6902,7.6762,7.6902,289500.0
2005-02-23 15:00:00,10.97,10.97,10.95,10.97,580500.0,7.6902,7.6902,7.6762,7.6902,580500.0
2005-02-23 15:10:00,10.97,11.0,10.96,11.0,595200.0,7.6902,7.7112,7.6832,7.7112,595200.0
2005-02-23 15:20:00,11.0,11.01,10.99,10.99,725700.0,7.7112,7.7182,7.7042,7.7042,725700.0
2005-02-23 15:30:00,10.99,10.99,10.97,10.98,527700.0,7.7042,7.7042,7.6902,7.6972,527700.0
2005-02-23 15:40:00,10.98,10.99,10.97,10.98,459300.0,7.6972,7.7042,7.6902,7.6972,459300.0
2005-02-23 15:50:00,10.98,10.98,10.93,10.93,1131900.0,7.6972,7.6972,7.6622,7.6622,1131900.0
2005-02-24 09:30:00,11.02,11.03,10.97,11.02,1407000.0,7.7253,7.7323,7.6902,7.7253,1407000.0
2005-02-24 09:40:00,11.01,11.05,10.98,10.99,1375800.0,7.7182,7.7463,7.6972,7.7042,1375800.0
2005-02-24 09:50:00,11.0,11.02,10.98,10.99,1139400.0,7.7112,7.7253,7.6972,7.7042,1139400.0
2005-02-24 10:00:00,10.99,11.0,10.98,10.99,401700.0,7.7042,7.7112,7.6972,7.7042,401700.0
2005-02-24 10:10:00,10.99,11.01,10.98,10.99,378000.0,7.7042,7.7182,7.6972,7.7042,378000.0
2005-02-24 10:20:00,10.99,11.0,10.97,10.97,323100.0,7.7042,7.7112,7.6902,7.6902,323100.0
2005-02-24 10:30:00,10.97,11.01,10.96,10.99,649500.0,7.6902,7.7182,7.6832,7.7042,649500.0
2005-02-24 10:40:00,11.0,11.01,10.99,11.0,621000.0,7.7112,7.7182,7.7042,7.7112,621000.0
2005-02-24 10:50:00,11.0,11.0,10.97,10.98,1170000.0,7.7112,7.7112,7.6902,7.6972,1170000.0
2005-02-24 11:00:00,10.98,10.98,10.92,10.95,564000.0,7.6972,7.6972,7.6552,7.6762,564000.0
2005-02-24 11:10:00,10.95,10.96,10.94,10.95,323100.0,7.6762,7.6832,7.6692,7.6762,323100.0
2005-02-24 11:20:00,10.96,11.0,10.95,10.99,374700.0,7.6832,7.7112,7.6762,7.7042,374700.0
2005-02-24 11:30:00,10.99,11.0,10.98,10.99,427800.0,7.7042,7.7112,7.6972,7.7042,427800.0
2005-02-24 11:40:00,10.99,11.0,10.98,10.98,369900.0,7.7042,7.7112,7.6972,7.6972,369900.0
2005-02-24 11:50:00,10.98,10.98,10.95,10.97,367200.0,7.6972,7.6972,7.6762,7.6902,367200.0
2005-02-24 12:00:00,10.97,10.97,10.93,10.95,528000.0,7.6902,7.6902,7.6622,7.6762,528000.0
2005-02-24 12:10:00,10.95,10.95,10.93,10.94,281400.0,7.6762,7.6762,7.6622,7.6692,281400.0
2005-02-24 12:20:00,10.94,10.97,10.93,10.97,183000.0,7.6692,7.6902,7.6622,7.6902,183000.0
2005-02-24 12:30:00,10.97,10.98,10.96,10.97,141900.0,7.6902,7.6972,7.6832,7.6902,141900.0
2005-02-24 12:40:00,10.97,10.99,10.97,10.98,334500.0,7.6902,7.7042,7.6902,7.6972,334500.0
2005-02-24 12:50:00,10.98,10.99,10.98,10.98,115800.0,7.6972,7.7042,7.6972,7.6972,115800.0
2005-02-24 13:00:00,10.98,10.98,10.95,10.96,259800.0,7.6972,7.6972,7.6762,7.6832,259800.0
2005-02-24 13:10:00,10.97,10.98,10.96,10.97,205500.0,7.6902,7.6972,7.6832,7.6902,205500.0
2005-02-24 13:20:00,10.97,10.98,10.96,10.97,147900.0,7.6902,7.6972,7.6832,7.6902,147900.0
2005-02-24 13:30:00,10.97,11.0,10.96,10.98,423300.0,7.6902,7.7112,7.6832,7.6972,423300.0
2005-02-24 13:40:00,10.98,10.98,10.97,10.97,120300.0,7.6972,7.6972,7.6902,7.6902,120300.0
2005-02-24 13:50:00,10.97,11.0,10.97,10.97,267000.0,7.6902,7.7112,7.6902,7.6902,267000.0
2005-02-24 14:00:00,10.97,11.0,10.96,11.0,270600.0,7.6902,7.7112,7.6832,7.7112,270600.0
2005-02-24 14:10:00,10.99,11.01,10.99,10.99,681600.0,7.7042,7.7182,7.7042,7.7042,681600.0
2005-02-24 14:20:00,10.99,10.99,10.97,10.99,547200.0,7.7042,7.7042,7.6902,7.7042,547200.0
2005-02-24 14:30:00,10.99,10.99,10.96,10.97,567900.0,7.7042,7.7042,7.6832,7.6902,567900.0
2005-02-24 14:40:00,10.97,10.98,10.96,10.96,447000.0,7.6902,7.6972,7.6832,7.6832,447000.0
2005-02-24 14:50:00,10.96,10.98,10.95,10.97,641400.0,7.6832,7.6972,7.6762,7.6902,641400.0
2005-02-24 15:00:00,10.97,10.99,10.96,10.98,505500.0,7.6902,7.7042,7.6832,7.6972,505500.0
2005-02-24 15:10:00,10.98,11.0,10.97,10.97,501900.0,7.6972,7.7112,7.6902,7.6902,501900.0
2005-02-24 15:20:00,10.97,10.97,10.96,10.97,626400.0,7.6902,7.6902,7.6832,7.6902,626400.0
2005-02-24 15:30:00,10.97,10.99,10.97,10.98,772200.0,7.6902,7.7042,7.6902,7.6972,772200.0
2005-02-24 15:40:00,10.99,11.0,10.98,10.98,1635900.0,7.7042,7.7112,7.6972,7.6972,1635900.0
2005-02-24 15:50:00,10.98,10.99,10.95,10.96,1776300.0,7.6972,7.7042,7.6762,7.6832,1776300.0
2005-02-25 09:30:00,10.92,10.96,10.9,10.9,900600.0,7.6552,7.6832,7.6411,7.6411,900600.0
2005-02-25 09:40:00,10.9,10.91,10.87,10.89,495300.0,7.6411,7.6481,7.6201,7.6341,495300.0
2005-02-25 09:50:00,10.89,10.91,10.88,10.9,330600.0,7.6341,7.6481,7.6271,7.6411,330600.0
2005-02-25 10:00:00,10.9,10.92,10.88,10.89,549900.0,7.6411,7.6552,7.6271,7.6341,549900.0
2005-02-25 10:10:00,10.88,10.88,10.86,10.88,313500.0,7.6271,7.6271,7.6131,7.6271,313500.0
2005-02-25 10:20:00,10.88,10.88,10.85,10.87,285600.0,7.6271,7.6271,7.6061,7.6201,285600.0
2005-02-25 10:30:00,10.87,10.87,10.85,10.86,185700.0,7.6201,7.6201,7.6061,7.6131,185700.0
2005-02-25 10:40:00,10.85,10.86,10.85,10.85,237900.0,7.6061,7.6131,7.6061,7.6061,237900.0
2005-02-25 10:50:00,10.85,10.9,10.84,10.89,496500.0,7.6061,7.6411,7.5991,7.6341,496500.0
2005-02-25 11:00:00,10.89,10.9,10.88,10.9,504300.0,7.6341,7.6411,7.6271,7.6411,504300.0
2005-02-25 11:10:00,10.89,10.9,10.89,10.9,690000.0,7.6341,7.6411,7.6341,7.6411,690000.0
2005-02-25 11:20:00,10.9,10.94,10.9,10.94,793800.0,7.6411,7.6692,7.6411,7.6692,793800.0
2005-02-25 11:30:00,10.94,10.94,10.9,10.9,459600.0,7.6692,7.6692,7.6411,7.6411,459600.0
2005-02-25 11:40:00,10.9,10.9,10.89,10.89,216600.0,7.6411,7.6411,7.6341,7.6341,216600.0
2005-02-25 11:50:00,10.89,10.92,10.89,10.91,515700.0,7.6341,7.6552,7.6341,7.6481,515700.0
2005-02-25 12:00:00,10.91,10.93,10.9,10.92,419100.0,7.6481,7.6622,7.6411,7.6552,419100.0
2005-02-25 12:10:00,10.92,10.94,10.91,10.94,434100.0,7.6552,7.6692,7.6481,7.6692,434100.0
2005-02-25 12:20:00,10.93,10.94,10.91,10.94,158400.0,7.6622,7.6692,7.6481,7.6692,158400.0
2005-02-25 12:30:00,10.93,10.95,10.93,10.93,283800.0,7.6622,7.6762,7.6622,7.6622,283800.0
2005-02-25 12:40:00,10.93,10.94,10.92,10.92,90300.0,7.6622,7.6692,7.6552,7.6552,90300.0
2005-02-25 12:50:00,10.92,10.93,10.91,10.93,331200.0,7.6552,7.6622,7.6481,7.6622,331200.0
2005-02-25 13:00:00,10.93,10.93,10.92,10.93,106800.0,7.6622,7.6622,7.6552,7.6622,106800.0
2005-02-25 13:10:00,10.93,10.93,10.92,10.92,118500.0,7.6622,7.6622,7.6552,7.6552,118500.0
2005-02-25 13:20:00,10.92,10.92,10.9,10.9,207300.0,7.6552,7.6552,7.6411,7.6411,207300.0
2005-02-25 13:30:00,10.9,10.92,10.89,10.89,366600.0,7.6411,7.6552,7.6341,7.6341,366600.0
2005-02-25 13:40:00,10.89,10.91,10.89,10.91,153300.0,7.6341,7.6481,7.6341,7.6481,153300.0
2005-02-25 13:50:00,10.91,10.92,10.9,10.9,151800.0,7.6481,7.6552,7.6411,7.6411,151800.0
2005-02-25 14:00:00,10.9,10.9,10.89,10.9,139500.0,7.6411,7.6411,7.6341,7.6411,139500.0
2005-02-25 14:10:00,10.9,10.93,10.89,10.91,349500.0,7.6411,7.6622,7.6341,7.6481,349500.0
2005-02-25 14:20:00,10.91,10.92,10.89,10.89,258000.0,7.6481,7.6552,7.6341,7.6341,258000.0
2005-02-25 14:30:00,10.89,10.91,10.88,10.89,311100.0,7.6341,7.6481,7.6271,7.6341,311100.0
2005-02-25 14:40:00,10.89,10.9,10.87,10.88,298200.0,7.6341,7.6411,7.6201,7.6271,298200.0
2005-02-25 14:50:00,10.88,10.89,10.87,10.88,332700.0,7.6271,7.6341,7.6201,7.6271,332700.0
2005-02-25 15:00:00,10.88,10.88,10.87,10.87,322800.0,7.6271,7.6271,7.6201,7.6201,322800.0
2005-02-25 15:10:00,10.87,10.88,10.87,10.88,326400.0,7.6201,7.6271,7.6201,7.6271,326400.0
2005-02-25 15:20:00,10.88,10.9,10.88,10.89,593700.0,7.6271,7.6411,7.6271,7.6341,593700.0
2005-02-25 15:30:00,10.89,10.9,10.88,10.89,666600.0,7.6341,7.6411,7.6271,7.6341,666600.0
2005-02-25 15:40:00,10.89,10.9,10.89,10.9,486900.0,7.6341,7.6411,7.6341,7.6411,486900.0
2005-02-25 15:50:00,10.9,10.9,10.87,10.88,1224900.0,7.6411,7.6411,7.6201,7.6271,1224900.0
2005-02-28 09:30:00,10.94,10.97,10.92,10.94,1215600.0,7.6692,7.6902,7.6552,7.6692,1215600.0
2005-02-28 09:40:00,10.94,10.99,10.94,10.98,662700.0,7.6692,7.7042,7.6692,7.6972,662700.0
2005-02-28 09:50:00,10.98,11.0,10.96,10.98,370200.0,7.6972,7.7112,7.6832,7.6972,370200.0
2005-02-28 10:00:00,10.99,10.99,10.94,10.94,417000.0,7.7042,7.7042,7.6692,7.6692,417000.0
2005-02-28 10:10:00,10.94,10.95,10.91,10.91,313200.0,7.6692,7.6762,7.6481,7.6481,313200.0
2005-02-28 10:20:00,10.91,10.94,10.91,10.93,294000.0,7.6481,7.6692,7.6481,7.6622,294000.0
2005-02-28 10:30:00,10.93,10.98,10.92,10.97,358500.0,7.6622,7.6972,7.6552,7.6902,358500.0
2005-02-28 10:40:00,10.97,11.0,10.97,10.97,373800.0,7.6902,7.7112,7.6902,7.6902,373800.0
2005-02-28 10:50:00,10.97,10.99,10.96,10.99,227700.0,7.6902,7.7042,7.6832,7.7042,227700.0
2005-02-28 11:00:00,10.99,10.99,10.96,10.98,205200.0,7.7042,7.7042,7.6832,7.6972,205200.0
2005-02-28 11:10:00,10.98,10.98,10.96,10.96,118500.0,7.6972,7.6972,7.6832,7.6832,118500.0
2005-02-28 11:20:00,10.96,10.96,10.93,10.95,341100.0,7.6832,7.6832,7.6622,7.6762,341100.0
2005-02-28 11:30:00,10.95,10.95,10.93,10.94,196500.0,7.6762,7.6762,7.6622,7.6692,196500.0
2005-02-28 11:40:00,10.94,10.94,10.92,10.93,201000.0,7.6692,7.6692,7.6552,7.6622,201000.0
2005-02-28 11:50:00,10.93,10.93,10.91,10.92,508800.0,7.6622,7.6622,7.6481,7.6552,508800.0
2005-02-28 12:00:00,10.92,10.92,10.88,10.89,1082700.0,7.6552,7.6552,7.6271,7.6341,1082700.0
2005-02-28 12:10:00,10.89,10.89,10.85,10.87,430200.0,7.6341,7.6341,7.6061,7.6201,430200.0
2005-02-28 12:20:00,10.87,10.87,10.83,10.84,739200.0,7.6201,7.6201,7.5921,7.5991,739200.0
2005-02-28 12:30:00,10.84,10.86,10.83,10.85,551100.0,7.5991,7.6131,7.5921,7.6061,551100.0
2005-02-28 12:40:00,10.85,10.85,10.83,10.83,313800.0,7.6061,7.6061,7.5921,7.5921,313800.0
2005-02-28 12:50:00,10.84,10.85,10.83,10.84,275400.0,7.5991,7.6061,7.5921,7.5991,275400.0
2005-02-28 13:00:00,10.85,10.86,10.84,10.84,247800.0,7.6061,7.6131,7.5991,7.5991,247800.0
2005-02-28 13:10:00,10.84,10.85,10.83,10.84,233400.0,7.5991,7.6061,7.5921,7.5991,233400.0
2005-02-28 13:20:00,10.84,10.84,10.83,10.84,192000.0,7.5991,7.5991,7.5921,7.5991,192000.0
2005-02-28 13:30:00,10.84,10.85,10.83,10.84,379800.0,7.5991,7.6061,7.5921,7.5991,379800.0
2005-02-28 13:40:00,10.84,10.84,10.82,10.82,306300.0,7.5991,7.5991,7.5851,7.5851,306300.0
2005-02-28 13:50:00,10.83,10.85,10.82,10.84,503100.0,7.5921,7.6061,7.5851,7.5991,503100.0
2005-02-28 14:00:00,10.84,10.84,10.8,10.81,891900.0,7.5991,7.5991,7.571,7.578,891900.0
2005-02-28 14:10:00,10.81,10.81,10.79,10.8,306900.0,7.578,7.578,7.564,7.571,306900.0
2005-02-28 14:20:00,10.8,10.8,10.79,10.8,289800.0,7.571,7.571,7.564,7.571,289800.0
2005-02-28 14:30:00,10.8,10.8,10.79,10.8,165000.0,7.571,7.571,7.564,7.571,165000.0
2005-02-28 14:40:00,10.8,10.82,10.8,10.82,724500.0,7.571,7.5851,7.571,7.5851,724500.0
2005-02-28 14:50:00,10.81,10.82,10.8,10.8,357300.0,7.578,7.5851,7.571,7.571,357300.0
2005-02-28 15:00:00,10.81,10.81,10.8,10.81,237300.0,7.578,7.578,7.571,7.578,237300.0
2005-02-28 15:10:00,10.81,10.82,10.8,10.81,405000.0,7.578,7.5851,7.571,7.578,405000.0
2005-02-28 15:20:00,10.81,10.81,10.8,10.8,466500.0,7.578,7.578,7.571,7.571,466500.0
2005-02-28 15:30:00,10.8,10.82,10.8,10.81,735600.0,7.571,7.5851,7.571,7.578,735600.0
2005-02-28 15:40:00,10.8,10.84,10.8,10.83,833400.0,7.571,7.5991,7.571,7.5921,833400.0
2005-02-28 15:50:00,10.83,10.85,10.81,10.84,1746600.0,7.5921,7.6061,7.578,7.5991,1746600.0
2005-03-01 09:30:00,10.82,10.86,10.81,10.82,1250700.0,7.5851,7.6131,7.578,7.5851,1250700.0
2005-03-01 09:40:00,10.82,10.89,10.82,10.87,878400.0,7.5851,7.6341,7.5851,7.6201,878400.0
2005-03-01 09:50:00,10.87,10.88,10.83,10.84,563400.0,7.6201,7.6271,7.5921,7.5991,563400.0
2005-03-01 10:00:00,10.84,10.91,10.83,10.88,943800.0,7.5991,7.6481,7.5921,7.6271,943800.0
2005-03-01 10:10:00,10.88,10.9,10.87,10.88,531900.0,7.6271,7.6411,7.6201,7.6271,531900.0
2005-03-01 10:20:00,10.89,10.89,10.88,10.89,302700.0,7.6341,7.6341,7.6271,7.6341,302700.0
2005-03-01 10:30:00,10.89,10.92,10.89,10.91,294900.0,7.6341,7.6552,7.6341,7.6481,294900.0
2005-03-01 10:40:00,10.9,10.92,10.89,10.89,262200.0,7.6411,7.6552,7.6341,7.6341,262200.0
2005-03-01 10:50:00,10.9,10.92,10.89,10.92,219300.0,7.6411,7.6552,7.6341,7.6552,219300.0
2005-03-01 11:00:00,10.91,10.94,10.9,10.94,352500.0,7.6481,7.6692,7.6411,7.6692,352500.0
2005-03-01 11:10:00,10.94,10.96,10.93,10.94,535200.0,7.6692,7.6832,7.6622,7.6692,535200.0
2005-03-01 11:20:00,10.95,10.95,10.82,10.93,392400.0,7.6762,7.6762,7.5851,7.6622,392400.0
2005-03-01 11:30:00,10.93,10.93,10.9,10.91,214200.0,7.6622,7.6622,7.6411,7.6481,214200.0
2005-03-01 11:40:00,10.9,10.93,10.89,10.93,255000.0,7.6411,7.6622,7.6341,7.6622,255000.0
2005-03-01 11:50:00,10.93,10.95,10.93,10.95,236100.0,7.6622,7.6762,7.6622,7.6762,236100.0
2005-03-01 12:00:00,10.95,10.97,10.94,10.96,248700.0,7.6762,7.6902,7.6692,7.6832,248700.0
2005-03-01 12:10:00,10.96,10.98,10.93,10.95,292800.0,7.6832,7.6972,7.6622,7.6762,292800.0
2005-03-01 12:20:00,10.95,10.96,10.93,10.93,139200.0,7.6762,7.6832,7.6622,7.6622,139200.0
2005-03-01 12:30:00,10.94,10.96,10.91,10.91,298200.0,7.6692,7.6832,7.6481,7.6481,298200.0
2005-03-01 12:40:00,10.91,10.92,10.9,10.92,354300.0,7.6481,7.6552,7.6411,7.6552,354300.0
2005-03-01 12:50:00,10.92,10.93,10.89,10.91,374400.0,7.6552,7.6622,7.6341,7.6481,374400.0
2005-03-01 13:00:00,10.92,10.92,10.91,10.91,146100.0,7.6552,7.6552,7.6481,7.6481,146100.0
2005-03-01 13:10:00,10.91,10.92,10.88,10.88,260100.0,7.6481,7.6552,7.6271,7.6271,260100.0
2005-03-01 13:20:00,10.89,10.89,10.86,10.87,413700.0,7.6341,7.6341,7.6131,7.6201,413700.0
2005-03-01 13:30:00,10.88,10.91,10.87,10.91,141600.0,7.6271,7.6481,7.6201,7.6481,141600.0
2005-03-01 13:40:00,10.9,10.94,10.9,10.91,389100.0,7.6411,7.6692,7.6411,7.6481,389100.0
2005-03-01 13:50:00,10.91,10.91,10.89,10.9,202500.0,7.6481,7.6481,7.6341,7.6411,202500.0
2005-03-01 14:00:00,10.9,10.93,10.89,10.89,294300.0,7.6411,7.6622,7.6341,7.6341,294300.0
2005-03-01 14:10:00,10.89,10.91,10.88,10.9,408300.0,7.6341,7.6481,7.6271,7.6411,408300.0
2005-03-01 14:20:00,10.9,10.93,10.89,10.9,341700.0,7.6411,7.6622,7.6341,7.6411,341700.0
2005-03-01 14:30:00,10.9,10.9,10.89,10.89,247200.0,7.6411,7.6411,7.6341,7.6341,247200.0
2005-03-01 14:40:00,10.89,10.89,10.88,10.88,261000.0,7.6341,7.6341,7.6271,7.6271,261000.0
2005-03-01 14:50:00,10.88,10.91,10.87,10.91,522300.0,7.6271,7.6481,7.6201,7.6481,522300.0
2005-03-01 15:00:00,10.91,10.92,10.9,10.92,414300.0,7.6481,7.6552,7.6411,7.6552,414300.0
2005-03-01 15:10:00,10.92,10.95,10.92,10.94,558900.0,7.6552,7.6762,7.6552,7.6692,558900.0
2005-03-01 15:20:00,10.94,10.95,10.93,10.94,1092000.0,7.6692,7.6762,7.6622,7.6692,1092000.0
2005-03-01 15:30:00,10.94,10.97,10.94,10.95,928200.0,7.6692,7.6902,7.6692,7.6762,928200.0
2005-03-01 15:40:00,10.96,10.96,10.94,10.96,589200.0,7.6832,7.6832,7.6692,7.6832,589200.0
2005-03-01 15:50:00,10.96,10.97,10.94,10.96,1136400.0,7.6832,7.6902,7.6692,7.6832,1136400.0
2005-03-02 09:30:00,10.9,10.99,10.9,10.96,1050600.0,7.6411,7.7042,7.6411,7.6832,1050600.0
2005-03-02 09:40:00,10.96,10.99,10.95,10.99,768000.0,7.6832,7.7042,7.6762,7.7042,768000.0
2005-03-02 09:50:00,10.99,11.0,10.98,10.98,480600.0,7.7042,7.7112,7.6972,7.6972,480600.0
2005-03-02 10:00:00,10.99,10.99,10.95,10.95,409200.0,7.7042,7.7042,7.6762,7.6762,409200.0
2005-03-02 10:10:00,10.95,10.98,10.9,10.91,538800.0,7.6762,7.6972,7.6411,7.6481,538800.0
2005-03-02 10:20:00,10.91,10.93,10.9,10.91,692400.0,7.6481,7.6622,7.6411,7.6481,692400.0
2005-03-02 10:30:00,10.91,10.93,10.9,10.91,570300.0,7.6481,7.6622,7.6411,7.6481,570300.0
2005-03-02 10:40:00,10.91,10.92,10.89,10.92,338700.0,7.6481,7.6552,7.6341,7.6552,338700.0
2005-03-02 10:50:00,10.92,10.97,10.92,10.96,758400.0,7.6552,7.6902,7.6552,7.6832,758400.0
2005-03-02 11:00:00,10.96,10.98,10.95,10.98,350100.0,7.6832,7.6972,7.6762,7.6972,350100.0
2005-03-02 11:10:00,10.98,11.02,10.98,11.0,1072800.0,7.6972,7.7253,7.6972,7.7112,1072800.0
2005-03-02 11:20:00,11.0,11.03,11.0,11.03,470700.0,7.7112,7.7323,7.7112,7.7323,470700.0
2005-03-02 11:30:00,11.03,11.03,11.02,11.02,460500.0,7.7323,7.7323,7.7253,7.7253,460500.0
2005-03-02 11:40:00,11.02,11.03,11.02,11.03,369900.0,7.7253,7.7323,7.7253,7.7323,369900.0
2005-03-02 11:50:00,11.02,11.04,11.02,11.02,393900.0,7.7253,7.7393,7.7253,7.7253,393900.0
2005-03-02 12:00:00,11.02,11.03,11.01,11.02,491100.0,7.7253,7.7323,7.7182,7.7253,491100.0
2005-03-02 12:10:00,11.02,11.03,11.02,11.02,308100.0,7.7253,7.7323,7.7253,7.7253,308100.0
2005-03-02 12:20:00,11.02,11.03,11.01,11.02,322200.0,7.7253,7.7323,7.7182,7.7253,322200.0
2005-03-02 12:30:00,11.02,11.02,11.01,11.01,195000.0,7.7253,7.7253,7.7182,7.7182,195000.0
2005-03-02 12:40:00,11.01,11.02,10.99,11.0,260100.0,7.7182,7.7253,7.7042,7.7112,260100.0
2005-03-02 12:50:00,11.0,11.0,10.99,11.0,162900.0,7.7112,7.7112,7.7042,7.7112,162900.0
2005-03-02 13:00:00,11.0,11.0,10.99,11.0,183900.0,7.7112,7.7112,7.7042,7.7112,183900.0
2005-03-02 13:10:00,11.0,11.0,10.98,10.99,159900.0,7.7112,7.7112,7.6972,7.7042,159900.0
2005-03-02 13:20:00,10.99,11.01,10.99,11.01,219300.0,7.7042,7.7182,7.7042,7.7182,219300.0
2005-03-02 13:30:00,11.01,11.01,11.0,11.01,164400.0,7.7182,7.7182,7.7112,7.7182,164400.0
2005-03-02 13:40:00,11.01,11.01,10.99,10.99,264300.0,7.7182,7.7182,7.7042,7.7042,264300.0
2005-03-02 13:50:00,11.0,11.0,10.96,10.97,672000.0,7.7112,7.7112,7.6832,7.6902,672000.0
2005-03-02 14:00:00,10.97,11.0,10.97,10.99,232500.0,7.6902,7.7112,7.6902,7.7042,232500.0
2005-03-02 14:10:00,10.99,11.0,10.98,11.0,334800.0,7.7042,7.7112,7.6972,7.7112,334800.0
2005-03-02 14:20:00,11.0,11.01,10.99,11.0,192600.0,7.7112,7.7182,7.7042,7.7112,192600.0
2005-03-02 14:30:00,11.0,11.01,10.93,10.94,598500.0,7.7112,7.7182,7.6622,7.6692,598500.0
2005-03-02 14:40:00,10.94,10.95,10.91,10.93,479400.0,7.6692,7.6762,7.6481,7.6622,479400.0
2005-03-02 14:50:00,10.93,10.96,10.93,10.95,293700.0,7.6622,7.6832,7.6622,7.6762,293700.0
2005-03-02 15:00:00,10.95,10.98,10.94,10.98,305700.0,7.6762,7.6972,7.6692,7.6972,305700.0
2005-03-02 15:10:00,10.97,10.98,10.95,10.95,216300.0,7.6902,7.6972,7.6762,7.6762,216300.0
2005-03-02 15:20:00,10.95,10.97,10.95,10.97,324300.0,7.6762,7.6902,7.6762,7.6902,324300.0
2005-03-02 15:30:00,10.97,10.98,10.96,10.96,263100.0,7.6902,7.6972,7.6832,7.6832,263100.0
2005-03-02 15:40:00,10.96,10.97,10.96,10.97,323700.0,7.6832,7.6902,7.6832,7.6902,323700.0
2005-03-02 15:50:00,10.97,10.98,10.94,10.95,707400.0,7.6902,7.6972,7.6692,7.6762,707400.0
2005-03-03 09:30:00,10.96,10.97,10.88,10.92,1495800.0,7.6832,7.6902,7.6271,7.6552,1495800.0
2005-03-03 09:40:00,10.93,10.95,10.92,10.94,784200.0,7.6622,7.6762,7.6552,7.6692,784200.0
2005-03-03 09:50:00,10.94,10.97,10.91,10.92,521100.0,7.6692,7.6902,7.6481,7.6552,521100.0
2005-03-03 10:00:00,10.92,10.96,10.91,10.95,677100.0,7.6552,7.6832,7.6481,7.6762,677100.0
2005-03-03 10:10:00,10.95,10.96,10.94,10.95,529200.0,7.6762,7.6832,7.6692,7.6762,529200.0
2005-03-03 10:20:00,10.95,10.96,10.93,10.93,675300.0,7.6762,7.6832,7.6622,7.6622,675300.0
2005-03-03 10:30:00,10.93,10.94,10.91,10.92,586500.0,7.6622,7.6692,7.6481,7.6552,586500.0
2005-03-03 10:40:00,10.92,10.92,10.89,10.91,940800.0,7.6552,7.6552,7.6341,7.6481,940800.0
2005-03-03 10:50:00,10.91,10.92,10.9,10.91,486000.0,7.6481,7.6552,7.6411,7.6481,486000.0
2005-03-03 11:00:00,10.91,10.92,10.89,10.9,552600.0,7.6481,7.6552,7.6341,7.6411,552600.0
2005-03-03 11:10:00,10.9,10.92,10.9,10.91,449400.0,7.6411,7.6552,7.6411,7.6481,449400.0
2005-03-03 11:20:00,10.91,10.91,10.89,10.89,588600.0,7.6481,7.6481,7.6341,7.6341,588600.0
2005-03-03 11:30:00,10.9,10.92,10.88,10.91,613200.0,7.6411,7.6552,7.6271,7.6481,613200.0
2005-03-03 11:40:00,10.91,10.93,10.88,10.88,767100.0,7.6481,7.6622,7.6271,7.6271,767100.0
2005-03-03 11:50:00,10.88,10.9,10.86,10.88,523800.0,7.6271,7.6411,7.6131,7.6271,523800.0
2005-03-03 12:00:00,10.88,10.9,10.87,10.88,333300.0,7.6271,7.6411,7.6201,7.6271,333300.0
2005-03-03 12:10:00,10.89,10.89,10.87,10.87,159900.0,7.6341,7.6341,7.6201,7.6201,159900.0
2005-03-03 12:20:00,10.88,10.88,10.85,10.85,418200.0,7.6271,7.6271,7.6061,7.6061,418200.0
2005-03-03 12:30:00,10.86,10.86,10.84,10.84,483900.0,7.6131,7.6131,7.5991,7.5991,483900.0
2005-03-03 12:40:00,10.84,10.85,10.83,10.84,587400.0,7.5991,7.6061,7.5921,7.5991,587400.0
2005-03-03 12:50:00,10.84,10.84,10.82,10.83,314700.0,7.5991,7.5991,7.5851,7.5921,314700.0
2005-03-03 13:00:00,10.83,10.88,10.83,10.85,441000.0,7.5921,7.6271,7.5921,7.6061,441000.0
2005-03-03 13:10:00,10.85,10.87,10.85,10.87,300600.0,7.6061,7.6201,7.6061,7.6201,300600.0
2005-03-03 13:20:00,10.87,10.87,10.85,10.85,218100.0,7.6201,7.6201,7.6061,7.6061,218100.0
2005-03-03 13:30:00,10.86,10.86,10.85,10.86,162000.0,7.6131,7.6131,7.6061,7.6131,162000.0
2005-03-03 13:40:00,10.86,10.86,10.83,10.84,237300.0,7.6131,7.6131,7.5921,7.5991,237300.0
2005-03-03 13:50:00,10.84,10.86,10.83,10.86,329100.0,7.5991,7.6131,7.5921,7.6131,329100.0
2005-03-03 14:00:00,10.86,10.87,10.84,10.86,257100.0,7.6131,7.6201,7.5991,7.6131,257100.0
2005-03-03 14:10:00,10.86,10.88,10.86,10.88,371100.0,7.6131,7.6271,7.6131,7.6271,371100.0
2005-03-03 14:20:00,10.88,10.89,10.87,10.89,525000.0,7.6271,7.6341,7.6201,7.6341,525000.0
2005-03-03 14:30:00,10.89,10.9,10.88,10.88,546000.0,7.6341,7.6411,7.6271,7.6271,546000.0
2005-03-03 14:40:00,10.88,10.89,10.86,10.88,568200.0,7.6271,7.6341,7.6131,7.6271,568200.0
2005-03-03 14:50:00,10.88,10.89,10.87,10.88,192000.0,7.6271,7.6341,7.6201,7.6271,192000.0
2005-03-03 15:00:00,10.88,10.9,10.87,10.89,314100.0,7.6271,7.6411,7.6201,7.6341,314100.0
2005-03-03 15:10:00,10.89,10.9,10.88,10.88,357000.0,7.6341,7.6411,7.6271,7.6271,357000.0
2005-03-03 15:20:00,10.89,10.89,10.87,10.87,449700.0,7.6341,7.6341,7.6201,7.6201,449700.0
2005-03-03 15:30:00,10.87,10.88,10.85,10.86,789600.0,7.6201,7.6271,7.6061,7.6131,789600.0
2005-03-03 15:40:00,10.86,10.87,10.84,10.84,460800.0,7.6131,7.6201,7.5991,7.5991,460800.0
2005-03-03 15:50:00,10.84,10.85,10.82,10.82,1435800.0,7.5991,7.6061,7.5851,7.5851,1435800.0
2005-03-04 09:30:00,10.94,10.99,10.9,10.95,1471500.0,7.6692,7.7042,7.6411,7.6762,1471500.0
2005-03-04 09:40:00,10.95,10.97,10.94,10.96,770700.0,7.6762,7.6902,7.6692,7.6832,770700.0
2005-03-04 09:50:00,10.96,11.0,10.94,10.97,646500.0,7.6832,7.7112,7.6692,7.6902,646500.0
2005-03-04 10:00:00,10.96,11.0,10.96,11.0,1126500.0,7.6832,7.7112,7.6832,7.7112,1126500.0
2005-03-04 10:10:00,11.0,11.0,10.98,10.98,437700.0,7.7112,7.7112,7.6972,7.6972,437700.0
2005-03-04 10:20:00,10.98,11.0,10.98,10.98,591300.0,7.6972,7.7112,7.6972,7.6972,591300.0
2005-03-04 10:30:00,10.99,10.99,10.97,10.97,251400.0,7.7042,7.7042,7.6902,7.6902,251400.0
2005-03-04 10:40:00,10.97,10.97,10.96,10.96,308700.0,7.6902,7.6902,7.6832,7.6832,308700.0
2005-03-04 10:50:00,10.96,10.98,10.94,10.95,355500.0,7.6832,7.6972,7.6692,7.6762,355500.0
2005-03-04 11:00:00,10.95,10.96,10.92,10.93,349200.0,7.6762,7.6832,7.6552,7.6622,349200.0
2005-03-04 11:10:00,10.93,10.94,10.93,10.93,284700.0,7.6622,7.6692,7.6622,7.6622,284700.0
2005-03-04 11:20:00,10.93,10.95,10.92,10.94,307200.0,7.6622,7.6762,7.6552,7.6692,307200.0
2005-03-04 11:30:00,10.94,10.95,10.93,10.93,398700.0,7.6692,7.6762,7.6622,7.6622,398700.0
2005-03-04 11:40:00,10.93,10.94,10.92,10.93,311400.0,7.6622,7.6692,7.6552,7.6622,311400.0
2005-03-04 11:50:00,10.92,10.94,10.91,10.91,258600.0,7.6552,7.6692,7.6481,7.6481,258600.0
2005-03-04 12:00:00,10.92,10.92,10.9,10.9,214200.0,7.6552,7.6552,7.6411,7.6411,214200.0
2005-03-04 12:10:00,10.9,10.9,10.89,10.9,157800.0,7.6411,7.6411,7.6341,7.6411,157800.0
2005-03-04 12:20:00,10.9,10.92,10.9,10.91,215100.0,7.6411,7.6552,7.6411,7.6481,215100.0
2005-03-04 12:30:00,10.92,10.94,10.91,10.93,181200.0,7.6552,7.6692,7.6481,7.6622,181200.0
2005-03-04 12:40:00,10.93,10.94,10.93,10.94,174300.0,7.6622,7.6692,7.6622,7.6692,174300.0
2005-03-04 12:50:00,10.94,10.96,10.93,10.93,190200.0,7.6692,7.6832,7.6622,7.6622,190200.0
2005-03-04 13:00:00,10.93,10.96,10.93,10.94,291300.0,7.6622,7.6832,7.6622,7.6692,291300.0
2005-03-04 13:10:00,10.93,10.93,10.92,10.93,102900.0,7.6622,7.6622,7.6552,7.6622,102900.0
2005-03-04 13:20:00,10.92,10.93,10.92,10.92,158400.0,7.6552,7.6622,7.6552,7.6552,158400.0
2005-03-04 13:30:00,10.93,10.93,10.91,10.93,202800.0,7.6622,7.6622,7.6481,7.6622,202800.0
2005-03-04 13:40:00,10.93,10.96,10.93,10.95,185700.0,7.6622,7.6832,7.6622,7.6762,185700.0
2005-03-04 13:50:00,10.95,10.98,10.94,10.97,411900.0,7.6762,7.6972,7.6692,7.6902,411900.0
2005-03-04 14:00:00,10.97,10.99,10.96,10.98,381000.0,7.6902,7.7042,7.6832,7.6972,381000.0
2005-03-04 14:10:00,10.98,10.99,10.96,10.98,407700.0,7.6972,7.7042,7.6832,7.6972,407700.0
2005-03-04 14:20:00,10.98,10.98,10.96,10.96,327900.0,7.6972,7.6972,7.6832,7.6832,327900.0
2005-03-04 14:30:00,10.96,10.98,10.96,10.97,342000.0,7.6832,7.6972,7.6832,7.6902,342000.0
2005-03-04 14:40:00,10.97,10.98,10.96,10.98,1275900.0,7.6902,7.6972,7.6832,7.6972,1275900.0
2005-03-04 14:50:00,10.97,10.99,10.97,10.97,391200.0,7.6902,7.7042,7.6902,7.6902,391200.0
2005-03-04 15:00:00,10.97,10.98,10.97,10.97,513300.0,7.6902,7.6972,7.6902,7.6902,513300.0
2005-03-04 15:10:00,10.97,10.99,10.97,10.98,491100.0,7.6902,7.7042,7.6902,7.6972,491100.0
2005-03-04 15:20:00,10.98,10.98,10.97,10.97,403800.0,7.6972,7.6972,7.6902,7.6902,403800.0
2005-03-04 15:30:00,10.97,10.97,10.96,10.96,447000.0,7.6902,7.6902,7.6832,7.6832,447000.0
2005-03-04 15:40:00,10.96,10.97,10.92,10.95,771300.0,7.6832,7.6902,7.6552,7.6762,771300.0
2005-03-04 15:50:00,10.95,10.95,10.89,10.93,2133900.0,7.6762,7.6762,7.6341,7.6622,2133900.0
2005-03-07 09:30:00,10.94,10.98,10.94,10.97,1374600.0,7.6692,7.6972,7.6692,7.6902,1374600.0
2005-03-07 09:40:00,10.97,10.98,10.96,10.97,759600.0,7.6902,7.6972,7.6832,7.6902,759600.0
2005-03-07 09:50:00,10.97,11.02,10.97,11.0,931200.0,7.6902,7.7253,7.6902,7.7112,931200.0
2005-03-07 10:00:00,11.0,11.02,10.98,11.01,1035600.0,7.7112,7.7253,7.6972,7.7182,1035600.0
2005-03-07 10:10:00,11.01,11.03,11.01,11.03,736500.0,7.7182,7.7323,7.7182,7.7323,736500.0
2005-03-07 10:20:00,11.03,11.04,11.02,11.04,421800.0,7.7323,7.7393,7.7253,7.7393,421800.0
2005-03-07 10:30:00,11.04,11.08,10.99,11.08,905100.0,7.7393,7.7673,7.7042,7.7673,905100.0
2005-03-07 10:40:00,11.08,11.14,11.08,11.13,939000.0,7.7673,7.8094,7.7673,7.8024,939000.0
2005-03-07 10:50:00,11.13,11.13,11.09,11.11,451200.0,7.8024,7.8024,7.7743,7.7884,451200.0
2005-03-07 11:00:00,11.11,11.13,11.09,11.12,803700.0,7.7884,7.8024,7.7743,7.7954,803700.0
2005-03-07 11:10:00,11.12,11.12,11.08,11.09,676800.0,7.7954,7.7954,7.7673,7.7743,676800.0
2005-03-07 11:20:00,11.09,11.11,11.08,11.1,660000.0,7.7743,7.7884,7.7673,7.7813,660000.0
2005-03-07 11:30:00,11.1,11.1,11.08,11.08,470100.0,7.7813,7.7813,7.7673,7.7673,470100.0
2005-03-07 11:40:00,11.08,11.11,11.07,11.11,673800.0,7.7673,7.7884,7.7603,7.7884,673800.0
2005-03-07 11:50:00,11.11,11.12,11.09,11.12,690600.0,7.7884,7.7954,7.7743,7.7954,690600.0
2005-03-07 12:00:00,11.12,11.14,11.12,11.14,644100.0,7.7954,7.8094,7.7954,7.8094,644100.0
2005-03-07 12:10:00,11.14,11.15,11.13,11.15,463800.0,7.8094,7.8164,7.8024,7.8164,463800.0
2005-03-07 12:20:00,11.15,11.19,11.12,11.18,981600.0,7.8164,7.8444,7.7954,7.8374,981600.0
2005-03-07 12:30:00,11.17,11.19,11.13,11.13,721800.0,7.8304,7.8444,7.8024,7.8024,721800.0
2005-03-07 12:40:00,11.14,11.14,11.1,11.13,512700.0,7.8094,7.8094,7.7813,7.8024,512700.0
2005-03-07 12:50:00,11.12,11.15,11.12,11.13,291600.0,7.7954,7.8164,7.7954,7.8024,291600.0
2005-03-07 13:00:00,11.14,11.17,11.13,11.16,551100.0,7.8094,7.8304,7.8024,7.8234,551100.0
2005-03-07 13:10:00,11.16,11.17,11.14,11.14,450300.0,7.8234,7.8304,7.8094,7.8094,450300.0
2005-03-07 13:20:00,11.14,11.14,11.13,11.13,357900.0,7.8094,7.8094,7.8024,7.8024,357900.0
2005-03-07 13:30:00,11.14,11.14,11.12,11.14,505500.0,7.8094,7.8094,7.7954,7.8094,505500.0
2005-03-07 13:40:00,11.14,11.14,11.13,11.13,137400.0,7.8094,7.8094,7.8024,7.8024,137400.0
2005-03-07 13:50:00,11.13,11.14,11.11,11.12,458400.0,7.8024,7.8094,7.7884,7.7954,458400.0
2005-03-07 14:00:00,11.13,11.13,11.11,11.11,537000.0,7.8024,7.8024,7.7884,7.7884,537000.0
2005-03-07 14:10:00,11.11,11.13,11.11,11.11,181500.0,7.7884,7.8024,7.7884,7.7884,181500.0
2005-03-07 14:20:00,11.11,11.12,11.1,11.1,481200.0,7.7884,7.7954,7.7813,7.7813,481200.0
2005-03-07 14:30:00,11.1,11.12,11.1,11.11,179400.0,7.7813,7.7954,7.7813,7.7884,179400.0
2005-03-07 14:40:00,11.11,11.11,11.1,11.11,435900.0,7.7884,7.7884,7.7813,7.7884,435900.0
2005-03-07 14:50:00,11.11,11.13,11.11,11.12,483900.0,7.7884,7.8024,7.7884,7.7954,483900.0
2005-03-07 15:00:00,11.12,11.13,11.12,11.12,496800.0,7.7954,7.8024,7.7954,7.7954,496800.0
2005-03-07 15:10:00,11.12,11.13,11.12,11.13,354600.0,7.7954,7.8024,7.7954,7.8024,354600.0
2005-03-07 15:20:00,11.13,11.16,11.13,11.15,654300.0,7.8024,7.8234,7.8024,7.8164,654300.0
2005-03-07 15:30:00,11.15,11.15,11.12,11.13,930300.0,7.8164,7.8164,7.7954,7.8024,930300.0
2005-03-07 15:40:00,11.13,11.15,11.13,11.14,756600.0,7.8024,7.8164,7.8024,7.8094,756600.0
2005-03-07 15:50:00,11.14,11.14,11.12,11.14,1131300.0,7.8094,7.8094,7.7954,7.8094,1131300.0
2005-03-08 09:30:00,11.15,11.21,11.12,11.21,1623300.0,7.8164,7.8585,7.7954,7.8585,1623300.0
2005-03-08 09:40:00,11.21,11.28,11.19,11.28,1827300.0,7.8585,7.9075,7.8444,7.9075,1827300.0
2005-03-08 09:50:00,11.28,11.29,11.23,11.24,996600.0,7.9075,7.9145,7.8725,7.8795,996600.0
2005-03-08 10:00:00,11.23,11.24,11.19,11.24,1096500.0,7.8725,7.8795,7.8444,7.8795,1096500.0
2005-03-08 10:10:00,11.23,11.26,11.21,11.23,537300.0,7.8725,7.8935,7.8585,7.8725,537300.0
2005-03-08 10:20:00,11.23,11.24,11.2,11.21,497400.0,7.8725,7.8795,7.8514,7.8585,497400.0
2005-03-08 10:30:00,11.21,11.22,11.2,11.2,406500.0,7.8585,7.8655,7.8514,7.8514,406500.0
2005-03-08 10:40:00,11.2,11.23,11.19,11.2,1438500.0,7.8514,7.8725,7.8444,7.8514,1438500.0
2005-03-08 10:50:00,11.2,11.22,11.2,11.21,339000.0,7.8514,7.8655,7.8514,7.8585,339000.0
2005-03-08 11:00:00,11.21,11.21,11.18,11.2,485400.0,7.8585,7.8585,7.8374,7.8514,485400.0
2005-03-08 11:10:00,11.2,11.23,11.2,11.22,362700.0,7.8514,7.8725,7.8514,7.8655,362700.0
2005-03-08 11:20:00,11.22,11.22,11.2,11.21,164400.0,7.8655,7.8655,7.8514,7.8585,164400.0
2005-03-08 11:30:00,11.21,11.23,11.21,11.23,390900.0,7.8585,7.8725,7.8585,7.8725,390900.0
2005-03-08 11:40:00,11.23,11.24,11.22,11.23,427200.0,7.8725,7.8795,7.8655,7.8725,427200.0
2005-03-08 11:50:00,11.23,11.25,11.23,11.24,799200.0,7.8725,7.8865,7.8725,7.8795,799200.0
2005-03-08 12:00:00,11.24,11.26,11.23,11.24,1090800.0,7.8795,7.8935,7.8725,7.8795,1090800.0
2005-03-08 12:10:00,11.24,11.25,11.24,11.24,316500.0,7.8795,7.8865,7.8795,7.8795,316500.0
2005-03-08 12:20:00,11.24,11.25,11.24,11.24,420600.0,7.8795,7.8865,7.8795,7.8795,420600.0
2005-03-08 12:30:00,11.24,11.27,11.24,11.27,699600.0,7.8795,7.9005,7.8795,7.9005,699600.0
2005-03-08 12:40:00,11.27,11.27,11.25,11.25,527100.0,7.9005,7.9005,7.8865,7.8865,527100.0
2005-03-08 12:50:00,11.25,11.27,11.25,11.27,324000.0,7.8865,7.9005,7.8865,7.9005,324000.0
2005-03-08 13:00:00,11.27,11.3,11.26,11.28,760200.0,7.9005,7.9215,7.8935,7.9075,760200.0
2005-03-08 13:10:00,11.28,11.29,11.27,11.29,213300.0,7.9075,7.9145,7.9005,7.9145,213300.0
2005-03-08 13:20:00,11.29,11.29,11.27,11.27,439800.0,7.9145,7.9145,7.9005,7.9005,439800.0
2005-03-08 13:30:00,11.27,11.28,11.24,11.24,551400.0,7.9005,7.9075,7.8795,7.8795,551400.0
2005-03-08 13:40:00,11.24,11.25,11.22,11.23,813600.0,7.8795,7.8865,7.8655,7.8725,813600.0
2005-03-08 13:50:00,11.23,11.23,11.2,11.2,1000800.0,7.8725,7.8725,7.8514,7.8514,1000800.0
2005-03-08 14:00:00,11.2,11.21,11.19,11.2,584100.0,7.8514,7.8585,7.8444,7.8514,584100.0
2005-03-08 14:10:00,11.2,11.2,11.19,11.19,207300.0,7.8514,7.8514,7.8444,7.8444,207300.0
2005-03-08 14:20:00,11.19,11.21,11.19,11.21,294300.0,7.8444,7.8585,7.8444,7.8585,294300.0
2005-03-08 14:30:00,11.21,11.23,11.21,11.23,513000.0,7.8585,7.8725,7.8585,7.8725,513000.0
2005-03-08 14:40:00,11.23,11.24,11.22,11.23,446100.0,7.8725,7.8795,7.8655,7.8725,446100.0
2005-03-08 14:50:00,11.23,11.25,11.23,11.25,293700.0,7.8725,7.8865,7.8725,7.8865,293700.0
2005-03-08 15:00:00,11.25,11.26,11.23,11.25,488400.0,7.8865,7.8935,7.8725,7.8865,488400.0
2005-03-08 15:10:00,11.25,11.26,11.23,11.26,613800.0,7.8865,7.8935,7.8725,7.8935,613800.0
2005-03-08 15:20:00,11.26,11.26,11.25,11.25,437700.0,7.8935,7.8935,7.8865,7.8865,437700.0
2005-03-08 15:30:00,11.25,11.25,11.22,11.23,741600.0,7.8865,7.8865,7.8655,7.8725,741600.0
2005-03-08 15:40:00,11.23,11.24,11.21,11.24,925500.0,7.8725,7.8795,7.8585,7.8795,925500.0
2005-03-08 15:50:00,11.24,11.25,11.19,11.21,1308000.0,7.8795,7.8865,7.8444,7.8585,1308000.0
2005-03-09 09:30:00,11.17,11.26,11.17,11.26,1112100.0,7.8304,7.8935,7.8304,7.8935,1112100.0
2005-03-09 09:40:00,11.26,11.3,11.26,11.3,928200.0,7.8935,7.9215,7.8935,7.9215,928200.0
2005-03-09 09:50:00,11.3,11.31,11.27,11.27,774000.0,7.9215,7.9286,7.9005,7.9005,774000.0
2005-03-09 10:00:00,11.27,11.29,11.27,11.27,647100.0,7.9005,7.9145,7.9005,7.9005,647100.0
2005-03-09 10:10:00,11.27,11.3,11.26,11.28,768300.0,7.9005,7.9215,7.8935,7.9075,768300.0
2005-03-09 10:20:00,11.28,11.28,11.26,11.27,497700.0,7.9075,7.9075,7.8935,7.9005,497700.0
2005-03-09 10:30:00,11.27,11.31,11.27,11.27,829200.0,7.9005,7.9286,7.9005,7.9005,829200.0
2005-03-09 10:40:00,11.27,11.31,11.26,11.29,708300.0,7.9005,7.9286,7.8935,7.9145,708300.0
2005-03-09 10:50:00,11.29,11.33,11.28,11.3,848100.0,7.9145,7.9426,7.9075,7.9215,848100.0
2005-03-09 11:00:00,11.3,11.31,11.28,11.3,667500.0,7.9215,7.9286,7.9075,7.9215,667500.0
2005-03-09 11:10:00,11.3,11.33,11.3,11.31,602100.0,7.9215,7.9426,7.9215,7.9286,602100.0
2005-03-09 11:20:00,11.31,11.33,11.31,11.31,684300.0,7.9286,7.9426,7.9286,7.9286,684300.0
2005-03-09 11:30:00,11.32,11.33,11.29,11.29,343800.0,7.9356,7.9426,7.9145,7.9145,343800.0
2005-03-09 11:40:00,11.29,11.32,11.28,11.32,396300.0,7.9145,7.9356,7.9075,7.9356,396300.0
2005-03-09 11:50:00,11.31,11.32,11.28,11.28,511200.0,7.9286,7.9356,7.9075,7.9075,511200.0
2005-03-09 12:00:00,11.28,11.3,11.27,11.27,1804200.0,7.9075,7.9215,7.9005,7.9005,1804200.0
2005-03-09 12:10:00,11.27,11.29,11.25,11.28,1029000.0,7.9005,7.9145,7.8865,7.9075,1029000.0
2005-03-09 12:20:00,11.28,11.29,11.28,11.29,366600.0,7.9075,7.9145,7.9075,7.9145,366600.0
2005-03-09 12:30:00,11.29,11.3,11.29,11.3,182400.0,7.9145,7.9215,7.9145,7.9215,182400.0
2005-03-09 12:40:00,11.3,11.3,11.28,11.28,923700.0,7.9215,7.9215,7.9075,7.9075,923700.0
2005-03-09 12:50:00,11.28,11.28,11.22,11.23,841800.0,7.9075,7.9075,7.8655,7.8725,841800.0
2005-03-09 13:00:00,11.23,11.24,11.21,11.22,401100.0,7.8725,7.8795,7.8585,7.8655,401100.0
2005-03-09 13:10:00,11.22,11.24,11.21,11.23,501300.0,7.8655,7.8795,7.8585,7.8725,501300.0
2005-03-09 13:20:00,11.23,11.24,11.19,11.19,483300.0,7.8725,7.8795,7.8444,7.8444,483300.0
2005-03-09 13:30:00,11.2,11.21,11.19,11.2,461400.0,7.8514,7.8585,7.8444,7.8514,461400.0
2005-03-09 13:40:00,11.2,11.23,11.19,11.23,295200.0,7.8514,7.8725,7.8444,7.8725,295200.0
2005-03-09 13:50:00,11.23,11.24,11.21,11.22,550200.0,7.8725,7.8795,7.8585,7.8655,550200.0
2005-03-09 14:00:00,11.23,11.26,11.22,11.24,571200.0,7.8725,7.8935,7.8655,7.8795,571200.0
2005-03-09 14:10:00,11.24,11.25,11.21,11.22,512400.0,7.8795,7.8865,7.8585,7.8655,512400.0
2005-03-09 14:20:00,11.22,11.3,11.19,11.22,902100.0,7.8655,7.9215,7.8444,7.8655,902100.0
2005-03-09 14:30:00,11.22,11.23,11.2,11.21,1013100.0,7.8655,7.8725,7.8514,7.8585,1013100.0
2005-03-09 14:40:00,11.21,11.24,11.21,11.24,504300.0,7.8585,7.8795,7.8585,7.8795,504300.0
2005-03-09 14:50:00,11.24,11.26,11.23,11.25,383700.0,7.8795,7.8935,7.8725,7.8865,383700.0
2005-03-09 15:00:00,11.25,11.25,11.23,11.24,721500.0,7.8865,7.8865,7.8725,7.8795,721500.0
2005-03-09 15:10:00,11.24,11.25,11.21,11.24,660900.0,7.8795,7.8865,7.8585,7.8795,660900.0
2005-03-09 15:20:00,11.24,11.27,11.24,11.26,321300.0,7.8795,7.9005,7.8795,7.8935,321300.0
2005-03-09 15:30:00,11.26,11.27,11.22,11.22,352500.0,7.8935,7.9005,7.8655,7.8655,352500.0
2005-03-09 15:40:00,11.22,11.22,11.16,11.18,1086900.0,7.8655,7.8655,7.8234,7.8374,1086900.0
2005-03-09 15:50:00,11.18,11.24,11.17,11.22,1007700.0,7.8374,7.8795,7.8304,7.8655,1007700.0
2005-03-10 09:30:00,11.24,11.36,11.2,11.3,2080800.0,7.8795,7.9636,7.8514,7.9215,2080800.0
2005-03-10 09:40:00,11.3,11.3,11.27,11.28,1288800.0,7.9215,7.9215,7.9005,7.9075,1288800.0
2005-03-10 09:50:00,11.29,11.29,11.24,11.28,2359800.0,7.9145,7.9145,7.8795,7.9075,2359800.0
2005-03-10 10:00:00,11.28,11.31,11.26,11.29,476400.0,7.9075,7.9286,7.8935,7.9145,476400.0
2005-03-10 10:10:00,11.29,11.31,11.27,11.27,298800.0,7.9145,7.9286,7.9005,7.9005,298800.0
2005-03-10 10:20:00,11.27,11.29,11.25,11.26,692100.0,7.9005,7.9145,7.8865,7.8935,692100.0
2005-03-10 10:30:00,11.26,11.28,11.24,11.27,626100.0,7.8935,7.9075,7.8795,7.9005,626100.0
2005-03-10 10:40:00,11.27,11.3,11.27,11.27,696600.0,7.9005,7.9215,7.9005,7.9005,696600.0
2005-03-10 10:50:00,11.28,11.28,11.27,11.27,254400.0,7.9075,7.9075,7.9005,7.9005,254400.0
2005-03-10 11:00:00,11.27,11.28,11.2,11.21,768000.0,7.9005,7.9075,7.8514,7.8585,768000.0
2005-03-10 11:10:00,11.21,11.21,11.13,11.18,685200.0,7.8585,7.8585,7.8024,7.8374,685200.0
2005-03-10 11:20:00,11.18,11.19,11.16,11.18,436200.0,7.8374,7.8444,7.8234,7.8374,436200.0
2005-03-10 11:30:00,11.18,11.21,11.17,11.21,886200.0,7.8374,7.8585,7.8304,7.8585,886200.0
2005-03-10 11:40:00,11.21,11.23,11.2,11.23,529800.0,7.8585,7.8725,7.8514,7.8725,529800.0
2005-03-10 11:50:00,11.23,11.25,11.22,11.24,489000.0,7.8725,7.8865,7.8655,7.8795,489000.0
2005-03-10 12:00:00,11.24,11.24,11.21,11.21,315300.0,7.8795,7.8795,7.8585,7.8585,315300.0
2005-03-10 12:10:00,11.21,11.23,11.21,11.22,171300.0,7.8585,7.8725,7.8585,7.8655,171300.0
2005-03-10 12:20:00,11.22,11.24,11.21,11.24,342000.0,7.8655,7.8795,7.8585,7.8795,342000.0
2005-03-10 12:30:00,11.24,11.25,11.21,11.22,311400.0,7.8795,7.8865,7.8585,7.8655,311400.0
2005-03-10 12:40:00,11.22,11.22,11.21,11.22,183900.0,7.8655,7.8655,7.8585,7.8655,183900.0
2005-03-10 12:50:00,11.22,11.24,11.2,11.24,256500.0,7.8655,7.8795,7.8514,7.8795,256500.0
2005-03-10 13:00:00,11.24,11.24,11.23,11.23,236400.0,7.8795,7.8795,7.8725,7.8725,236400.0
2005-03-10 13:10:00,11.23,11.25,11.23,11.24,151500.0,7.8725,7.8865,7.8725,7.8795,151500.0
2005-03-10 13:20:00,11.25,11.28,11.23,11.26,361500.0,7.8865,7.9075,7.8725,7.8935,361500.0
2005-03-10 13:30:00,11.26,11.3,11.26,11.29,334500.0,7.8935,7.9215,7.8935,7.9145,334500.0
2005-03-10 13:40:00,11.29,11.32,11.27,11.31,578700.0,7.9145,7.9356,7.9005,7.9286,578700.0
2005-03-10 13:50:00,11.31,11.33,11.3,11.33,244200.0,7.9286,7.9426,7.9215,7.9426,244200.0
2005-03-10 14:00:00,11.33,11.33,11.32,11.32,393900.0,7.9426,7.9426,7.9356,7.9356,393900.0
2005-03-10 14:10:00,11.32,11.33,11.31,11.31,280500.0,7.9356,7.9426,7.9286,7.9286,280500.0
2005-03-10 14:20:00,11.31,11.31,11.27,11.27,219000.0,7.9286,7.9286,7.9005,7.9005,219000.0
2005-03-10 14:30:00,11.27,11.29,11.27,11.28,378600.0,7.9005,7.9145,7.9005,7.9075,378600.0
2005-03-10 14:40:00,11.28,11.31,11.27,11.29,481200.0,7.9075,7.9286,7.9005,7.9145,481200.0
2005-03-10 14:50:00,11.29,11.3,11.25,11.25,612000.0,7.9145,7.9215,7.8865,7.8865,612000.0
2005-03-10 15:00:00,11.26,11.26,11.22,11.22,562800.0,7.8935,7.8935,7.8655,7.8655,562800.0
2005-03-10 15:10:00,11.22,11.24,11.18,11.19,733800.0,7.8655,7.8795,7.8374,7.8444,733800.0
2005-03-10 15:20:00,11.19,11.21,11.18,11.2,648900.0,7.8444,7.8585,7.8374,7.8514,648900.0
2005-03-10 15:30:00,11.2,11.21,11.19,11.2,635400.0,7.8514,7.8585,7.8444,7.8514,635400.0
2005-03-10 15:40:00,11.2,11.21,11.19,11.2,577800.0,7.8514,7.8585,7.8444,7.8514,577800.0
2005-03-10 15:50:00,11.2,11.23,11.2,11.22,1323900.0,7.8514,7.8725,7.8514,7.8655,1323900.0
2005-03-11 09:30:00,11.21,11.26,11.19,11.21,1016100.0,7.8585,7.8935,7.8444,7.8585,1016100.0
2005-03-11 09:40:00,11.21,11.24,11.19,11.23,481200.0,7.8585,7.8795,7.8444,7.8725,481200.0
2005-03-11 09:50:00,11.23,11.24,11.21,11.22,685500.0,7.8725,7.8795,7.8585,7.8655,685500.0
2005-03-11 10:00:00,11.22,11.23,11.18,11.18,648900.0,7.8655,7.8725,7.8374,7.8374,648900.0
2005-03-11 10:10:00,11.19,11.2,11.17,11.17,1033800.0,7.8444,7.8514,7.8304,7.8304,1033800.0
2005-03-11 10:20:00,11.17,11.19,11.17,11.18,420900.0,7.8304,7.8444,7.8304,7.8374,420900.0
2005-03-11 10:30:00,11.18,11.18,11.16,11.17,554100.0,7.8374,7.8374,7.8234,7.8304,554100.0
2005-03-11 10:40:00,11.17,11.22,11.17,11.21,378600.0,7.8304,7.8655,7.8304,7.8585,378600.0
2005-03-11 10:50:00,11.21,11.21,11.16,11.18,816300.0,7.8585,7.8585,7.8234,7.8374,816300.0
2005-03-11 11:00:00,11.18,11.19,11.17,11.17,494100.0,7.8374,7.8444,7.8304,7.8304,494100.0
2005-03-11 11:10:00,11.17,11.19,11.16,11.18,403800.0,7.8304,7.8444,7.8234,7.8374,403800.0
2005-03-11 11:20:00,11.17,11.19,11.16,11.17,359100.0,7.8304,7.8444,7.8234,7.8304,359100.0
2005-03-11 11:30:00,11.17,11.2,11.17,11.2,380100.0,7.8304,7.8514,7.8304,7.8514,380100.0
2005-03-11 11:40:00,11.2,11.21,11.18,11.18,278400.0,7.8514,7.8585,7.8374,7.8374,278400.0
2005-03-11 11:50:00,11.18,11.19,11.17,11.18,449100.0,7.8374,7.8444,7.8304,7.8374,449100.0
2005-03-11 12:00:00,11.18,11.19,11.18,11.18,205500.0,7.8374,7.8444,7.8374,7.8374,205500.0
2005-03-11 12:10:00,11.18,11.19,11.17,11.19,724500.0,7.8374,7.8444,7.8304,7.8444,724500.0
2005-03-11 12:20:00,11.18,11.19,11.18,11.18,179700.0,7.8374,7.8444,7.8374,7.8374,179700.0
2005-03-11 12:30:00,11.18,11.18,11.18,11.18,290400.0,7.8374,7.8374,7.8374,7.8374,290400.0
2005-03-11 12:40:00,11.18,11.18,11.18,11.18,144900.0,7.8374,7.8374,7.8374,7.8374,144900.0
2005-03-11 12:50:00,11.18,11.18,11.17,11.17,553500.0,7.8374,7.8374,7.8304,7.8304,553500.0
2005-03-11 13:00:00,11.17,11.18,11.17,11.17,460800.0,7.8304,7.8374,7.8304,7.8304,460800.0
2005-03-11 13:10:00,11.17,11.17,11.15,11.16,175800.0,7.8304,7.8304,7.8164,7.8234,175800.0
2005-03-11 13:20:00,11.16,11.16,11.14,11.15,146400.0,7.8234,7.8234,7.8094,7.8164,146400.0
2005-03-11 13:30:00,11.15,11.15,11.14,11.15,188400.0,7.8164,7.8164,7.8094,7.8164,188400.0
2005-03-11 13:40:00,11.15,11.15,11.13,11.13,656700.0,7.8164,7.8164,7.8024,7.8024,656700.0
2005-03-11 13:50:00,11.13,11.15,11.13,11.14,375900.0,7.8024,7.8164,7.8024,7.8094,375900.0
2005-03-11 14:00:00,11.14,11.15,11.13,11.14,157800.0,7.8094,7.8164,7.8024,7.8094,157800.0
2005-03-11 14:10:00,11.14,11.15,11.14,11.14,321600.0,7.8094,7.8164,7.8094,7.8094,321600.0
2005-03-11 14:20:00,11.14,11.15,11.14,11.15,360600.0,7.8094,7.8164,7.8094,7.8164,360600.0
2005-03-11 14:30:00,11.15,11.16,11.15,11.15,368100.0,7.8164,7.8234,7.8164,7.8164,368100.0
2005-03-11 14:40:00,11.15,11.16,11.13,11.14,316500.0,7.8164,7.8234,7.8024,7.8094,316500.0
2005-03-11 14:50:00,11.14,11.15,11.11,11.12,657000.0,7.8094,7.8164,7.7884,7.7954,657000.0
2005-03-11 15:00:00,11.12,11.12,11.06,11.08,1084800.0,7.7954,7.7954,7.7533,7.7673,1084800.0
2005-03-11 15:10:00,11.08,11.1,11.08,11.08,486000.0,7.7673,7.7813,7.7673,7.7673,486000.0
2005-03-11 15:20:00,11.09,11.09,11.07,11.08,687600.0,7.7743,7.7743,7.7603,7.7673,687600.0
2005-03-11 15:30:00,11.08,11.11,11.06,11.11,914100.0,7.7673,7.7884,7.7533,7.7884,914100.0
2005-03-11 15:40:00,11.11,11.13,11.1,11.12,785100.0,7.7884,7.8024,7.7813,7.7954,785100.0
2005-03-11 15:50:00,11.12,11.13,11.08,11.09,1222500.0,7.7954,7.8024,7.7673,7.7743,1222500.0
2005-03-14 09:30:00,11.12,11.2,11.1,11.16,1068300.0,7.7954,7.8514,7.7813,7.8234,1068300.0
2005-03-14 09:40:00,11.16,11.16,11.08,11.11,813600.0,7.8234,7.8234,7.7673,7.7884,813600.0
2005-03-14 09:50:00,11.11,11.14,11.11,11.14,714000.0,7.7884,7.8094,7.7884,7.8094,714000.0
2005-03-14 10:00:00,11.14,11.16,11.13,11.15,501000.0,7.8094,7.8234,7.8024,7.8164,501000.0
2005-03-14 10:10:00,11.15,11.16,11.14,11.15,544800.0,7.8164,7.8234,7.8094,7.8164,544800.0
2005-03-14 10:20:00,11.15,11.16,11.14,11.15,183300.0,7.8164,7.8234,7.8094,7.8164,183300.0
2005-03-14 10:30:00,11.15,11.16,11.14,11.16,460800.0,7.8164,7.8234,7.8094,7.8234,460800.0
2005-03-14 10:40:00,11.16,11.16,11.14,11.15,134100.0,7.8234,7.8234,7.8094,7.8164,134100.0
2005-03-14 10:50:00,11.15,11.16,11.14,11.16,290100.0,7.8164,7.8234,7.8094,7.8234,290100.0
2005-03-14 11:00:00,11.16,11.18,11.15,11.16,679500.0,7.8234,7.8374,7.8164,7.8234,679500.0
2005-03-14 11:10:00,11.15,11.16,11.14,11.16,215700.0,7.8164,7.8234,7.8094,7.8234,215700.0
2005-03-14 11:20:00,11.16,11.2,11.16,11.2,398400.0,7.8234,7.8514,7.8234,7.8514,398400.0
2005-03-14 11:30:00,11.2,11.2,11.18,11.18,302100.0,7.8514,7.8514,7.8374,7.8374,302100.0
2005-03-14 11:40:00,11.18,11.2,11.17,11.19,323100.0,7.8374,7.8514,7.8304,7.8444,323100.0
2005-03-14 11:50:00,11.19,11.2,11.19,11.2,141300.0,7.8444,7.8514,7.8444,7.8514,141300.0
2005-03-14 12:00:00,11.2,11.22,11.2,11.22,420000.0,7.8514,7.8655,7.8514,7.8655,420000.0
2005-03-14 12:10:00,11.22,11.23,11.21,11.23,177300.0,7.8655,7.8725,7.8585,7.8725,177300.0
2005-03-14 12:20:00,11.23,11.23,11.22,11.22,240900.0,7.8725,7.8725,7.8655,7.8655,240900.0
2005-03-14 12:30:00,11.22,11.22,11.2,11.21,315300.0,7.8655,7.8655,7.8514,7.8585,315300.0
2005-03-14 12:40:00,11.21,11.21,11.15,11.15,928200.0,7.8585,7.8585,7.8164,7.8164,928200.0
2005-03-14 12:50:00,11.15,11.19,11.15,11.16,678600.0,7.8164,7.8444,7.8164,7.8234,678600.0
2005-03-14 13:00:00,11.16,11.17,11.16,11.17,399300.0,7.8234,7.8304,7.8234,7.8304,399300.0
2005-03-14 13:10:00,11.17,11.17,11.16,11.16,364800.0,7.8304,7.8304,7.8234,7.8234,364800.0
2005-03-14 13:20:00,11.16,11.16,11.14,11.14,248700.0,7.8234,7.8234,7.8094,7.8094,248700.0
2005-03-14 13:30:00,11.15,11.16,11.14,11.16,666600.0,7.8164,7.8234,7.8094,7.8234,666600.0
2005-03-14 13:40:00,11.16,11.17,11.15,11.16,247800.0,7.8234,7.8304,7.8164,7.8234,247800.0
2005-03-14 13:50:00,11.16,11.18,11.16,11.18,200400.0,7.8234,7.8374,7.8234,7.8374,200400.0
2005-03-14 14:00:00,11.18,11.19,11.18,11.18,234600.0,7.8374,7.8444,7.8374,7.8374,234600.0
2005-03-14 14:10:00,11.19,11.21,11.18,11.21,187500.0,7.8444,7.8585,7.8374,7.8585,187500.0
2005-03-14 14:20:00,11.21,11.22,11.2,11.2,223800.0,7.8585,7.8655,7.8514,7.8514,223800.0
2005-03-14 14:30:00,11.2,11.21,11.2,11.21,207600.0,7.8514,7.8585,7.8514,7.8585,207600.0
2005-03-14 14:40:00,11.21,11.24,11.2,11.22,369300.0,7.8585,7.8795,7.8514,7.8655,369300.0
2005-03-14 14:50:00,11.22,11.27,11.21,11.27,701100.0,7.8655,7.9005,7.8585,7.9005,701100.0
2005-03-14 15:00:00,11.26,11.27,11.25,11.26,673200.0,7.8935,7.9005,7.8865,7.8935,673200.0
2005-03-14 15:10:00,11.26,11.27,11.25,11.27,769500.0,7.8935,7.9005,7.8865,7.9005,769500.0
2005-03-14 15:20:00,11.27,11.31,11.27,11.3,831900.0,7.9005,7.9286,7.9005,7.9215,831900.0
2005-03-14 15:30:00,11.3,11.32,11.28,11.3,876000.0,7.9215,7.9356,7.9075,7.9215,876000.0
2005-03-14 15:40:00,11.3,11.33,11.29,11.32,1344600.0,7.9215,7.9426,7.9145,7.9356,1344600.0
2005-03-14 15:50:00,11.32,11.33,11.31,11.33,1754100.0,7.9356,7.9426,7.9286,7.9426,1754100.0
2005-03-15 09:30:00,11.33,11.39,11.32,11.39,2105100.0,7.9426,7.9846,7.9356,7.9846,2105100.0
2005-03-15 09:40:00,11.4,11.42,11.36,11.36,1562400.0,7.9916,8.0057,7.9636,7.9636,1562400.0
2005-03-15 09:50:00,11.36,11.37,11.34,11.37,850200.0,7.9636,7.9706,7.9496,7.9706,850200.0
2005-03-15 10:00:00,11.37,11.37,11.32,11.33,670800.0,7.9706,7.9706,7.9356,7.9426,670800.0
2005-03-15 10:10:00,11.33,11.33,11.3,11.31,734400.0,7.9426,7.9426,7.9215,7.9286,734400.0
2005-03-15 10:20:00,11.31,11.33,11.29,11.31,505500.0,7.9286,7.9426,7.9145,7.9286,505500.0
2005-03-15 10:30:00,11.31,11.33,11.3,11.33,1069200.0,7.9286,7.9426,7.9215,7.9426,1069200.0
2005-03-15 10:40:00,11.33,11.34,11.32,11.34,416400.0,7.9426,7.9496,7.9356,7.9496,416400.0
2005-03-15 10:50:00,11.34,11.36,11.33,11.35,555300.0,7.9496,7.9636,7.9426,7.9566,555300.0
2005-03-15 11:00:00,11.35,11.35,11.33,11.33,240300.0,7.9566,7.9566,7.9426,7.9426,240300.0
2005-03-15 11:10:00,11.34,11.37,11.33,11.36,725400.0,7.9496,7.9706,7.9426,7.9636,725400.0
2005-03-15 11:20:00,11.36,11.39,11.36,11.36,492900.0,7.9636,7.9846,7.9636,7.9636,492900.0
2005-03-15 11:30:00,11.37,11.37,11.34,11.35,465900.0,7.9706,7.9706,7.9496,7.9566,465900.0
2005-03-15 11:40:00,11.35,11.35,11.32,11.33,592200.0,7.9566,7.9566,7.9356,7.9426,592200.0
2005-03-15 11:50:00,11.33,11.33,11.31,11.31,300600.0,7.9426,7.9426,7.9286,7.9286,300600.0
2005-03-15 12:00:00,11.31,11.31,11.3,11.3,207600.0,7.9286,7.9286,7.9215,7.9215,207600.0
2005-03-15 12:10:00,11.3,11.31,11.29,11.3,499200.0,7.9215,7.9286,7.9145,7.9215,499200.0
2005-03-15 12:20:00,11.3,11.3,11.3,11.3,213900.0,7.9215,7.9215,7.9215,7.9215,213900.0
2005-03-15 12:30:00,11.3,11.3,11.27,11.3,711600.0,7.9215,7.9215,7.9005,7.9215,711600.0
2005-03-15 12:40:00,11.3,11.3,11.29,11.3,240900.0,7.9215,7.9215,7.9145,7.9215,240900.0
2005-03-15 12:50:00,11.3,11.33,11.3,11.33,727800.0,7.9215,7.9426,7.9215,7.9426,727800.0
2005-03-15 13:00:00,11.33,11.34,11.32,11.32,554400.0,7.9426,7.9496,7.9356,7.9356,554400.0
2005-03-15 13:10:00,11.32,11.33,11.31,11.33,443700.0,7.9356,7.9426,7.9286,7.9426,443700.0
2005-03-15 13:20:00,11.33,11.36,11.32,11.36,530400.0,7.9426,7.9636,7.9356,7.9636,530400.0
2005-03-15 13:30:00,11.36,11.36,11.33,11.33,409500.0,7.9636,7.9636,7.9426,7.9426,409500.0
2005-03-15 13:40:00,11.33,11.34,11.3,11.31,694500.0,7.9426,7.9496,7.9215,7.9286,694500.0
2005-03-15 13:50:00,11.31,11.32,11.31,11.32,295800.0,7.9286,7.9356,7.9286,7.9356,295800.0
2005-03-15 14:00:00,11.32,11.33,11.31,11.32,654600.0,7.9356,7.9426,7.9286,7.9356,654600.0
2005-03-15 14:10:00,11.32,11.32,11.31,11.32,416700.0,7.9356,7.9356,7.9286,7.9356,416700.0
2005-03-15 14:20:00,11.32,11.32,11.3,11.32,256200.0,7.9356,7.9356,7.9215,7.9356,256200.0
2005-03-15 14:30:00,11.32,11.32,11.3,11.31,561600.0,7.9356,7.9356,7.9215,7.9286,561600.0
2005-03-15 14:40:00,11.31,11.32,11.29,11.3,520500.0,7.9286,7.9356,7.9145,7.9215,520500.0
2005-03-15 14:50:00,11.3,11.33,11.3,11.31,353700.0,7.9215,7.9426,7.9215,7.9286,353700.0
2005-03-15 15:00:00,11.31,11.31,11.3,11.3,192300.0,7.9286,7.9286,7.9215,7.9215,192300.0
2005-03-15 15:10:00,11.3,11.31,11.28,11.29,515400.0,7.9215,7.9286,7.9075,7.9145,515400.0
2005-03-15 15:20:00,11.3,11.3,11.28,11.29,361500.0,7.9215,7.9215,7.9075,7.9145,361500.0
2005-03-15 15:30:00,11.29,11.31,11.28,11.31,425700.0,7.9145,7.9286,7.9075,7.9286,425700.0
2005-03-15 15:40:00,11.31,11.32,11.3,11.31,471900.0,7.9286,7.9356,7.9215,7.9286,471900.0
2005-03-15 15:50:00,11.31,11.32,11.3,11.31,1023600.0,7.9286,7.9356,7.9215,7.9286,1023600.0
2005-03-16 09:30:00,11.23,11.3,11.19,11.26,1713300.0,7.8725,7.9215,7.8444,7.8935,1713300.0
2005-03-16 09:40:00,11.26,11.31,11.24,11.28,924600.0,7.8935,7.9286,7.8795,7.9075,924600.0
2005-03-16 09:50:00,11.27,11.29,11.26,11.27,417000.0,7.9005,7.9145,7.8935,7.9005,417000.0
2005-03-16 10:00:00,11.27,11.31,11.27,11.31,403500.0,7.9005,7.9286,7.9005,7.9286,403500.0
2005-03-16 10:10:00,11.31,11.31,11.27,11.29,814500.0,7.9286,7.9286,7.9005,7.9145,814500.0
2005-03-16 10:20:00,11.29,11.29,11.28,11.29,303300.0,7.9145,7.9145,7.9075,7.9145,303300.0
2005-03-16 10:30:00,11.29,11.29,11.25,11.25,517200.0,7.9145,7.9145,7.8865,7.8865,517200.0
2005-03-16 10:40:00,11.25,11.26,11.24,11.24,693000.0,7.8865,7.8935,7.8795,7.8795,693000.0
2005-03-16 10:50:00,11.24,11.24,11.22,11.23,514200.0,7.8795,7.8795,7.8655,7.8725,514200.0
2005-03-16 11:00:00,11.23,11.25,11.23,11.23,637500.0,7.8725,7.8865,7.8725,7.8725,637500.0
2005-03-16 11:10:00,11.24,11.24,11.22,11.22,460500.0,7.8795,7.8795,7.8655,7.8655,460500.0
2005-03-16 11:20:00,11.22,11.23,11.2,11.23,467100.0,7.8655,7.8725,7.8514,7.8725,467100.0
2005-03-16 11:30:00,11.23,11.23,11.2,11.21,345300.0,7.8725,7.8725,7.8514,7.8585,345300.0
2005-03-16 11:40:00,11.21,11.21,11.18,11.19,474600.0,7.8585,7.8585,7.8374,7.8444,474600.0
2005-03-16 11:50:00,11.19,11.22,11.19,11.21,393300.0,7.8444,7.8655,7.8444,7.8585,393300.0
2005-03-16 12:00:00,11.22,11.23,11.2,11.22,356700.0,7.8655,7.8725,7.8514,7.8655,356700.0
2005-03-16 12:10:00,11.22,11.23,11.22,11.23,241500.0,7.8655,7.8725,7.8655,7.8725,241500.0
2005-03-16 12:20:00,11.23,11.23,11.19,11.2,273300.0,7.8725,7.8725,7.8444,7.8514,273300.0
2005-03-16 12:30:00,11.21,11.22,11.19,11.21,357300.0,7.8585,7.8655,7.8444,7.8585,357300.0
2005-03-16 12:40:00,11.21,11.24,11.21,11.23,377100.0,7.8585,7.8795,7.8585,7.8725,377100.0
2005-03-16 12:50:00,11.23,11.25,11.23,11.25,190200.0,7.8725,7.8865,7.8725,7.8865,190200.0
2005-03-16 13:00:00,11.25,11.25,11.22,11.22,456300.0,7.8865,7.8865,7.8655,7.8655,456300.0
2005-03-16 13:10:00,11.22,11.24,11.22,11.24,356100.0,7.8655,7.8795,7.8655,7.8795,356100.0
2005-03-16 13:20:00,11.24,11.26,11.23,11.24,569100.0,7.8795,7.8935,7.8725,7.8795,569100.0
2005-03-16 13:30:00,11.24,11.25,11.23,11.23,292500.0,7.8795,7.8865,7.8725,7.8725,292500.0
2005-03-16 13:40:00,11.23,11.25,11.23,11.23,250800.0,7.8725,7.8865,7.8725,7.8725,250800.0
2005-03-16 13:50:00,11.24,11.24,11.2,11.2,438900.0,7.8795,7.8795,7.8514,7.8514,438900.0
2005-03-16 14:00:00,11.2,11.2,11.17,11.19,611700.0,7.8514,7.8514,7.8304,7.8444,611700.0
2005-03-16 14:10:00,11.19,11.19,11.17,11.19,419400.0,7.8444,7.8444,7.8304,7.8444,419400.0
2005-03-16 14:20:00,11.19,11.19,11.17,11.19,373200.0,7.8444,7.8444,7.8304,7.8444,373200.0
2005-03-16 14:30:00,11.19,11.19,11.17,11.18,404400.0,7.8444,7.8444,7.8304,7.8374,404400.0
2005-03-16 14:40:00,11.18,11.19,11.17,11.17,378900.0,7.8374,7.8444,7.8304,7.8304,378900.0
2005-03-16 14:50:00,11.17,11.19,11.16,11.17,390600.0,7.8304,7.8444,7.8234,7.8304,390600.0
2005-03-16 15:00:00,11.17,11.22,11.16,11.22,406800.0,7.8304,7.8655,7.8234,7.8655,406800.0
2005-03-16 15:10:00,11.22,11.22,11.17,11.17,316200.0,7.8655,7.8655,7.8304,7.8304,316200.0
2005-03-16 15:20:00,11.17,11.17,11.16,11.17,815700.0,7.8304,7.8304,7.8234,7.8304,815700.0
2005-03-16 15:30:00,11.17,11.2,11.16,11.19,495600.0,7.8304,7.8514,7.8234,7.8444,495600.0
2005-03-16 15:40:00,11.19,11.2,11.17,11.2,675600.0,7.8444,7.8514,7.8304,7.8514,675600.0
2005-03-16 15:50:00,11.2,11.22,11.19,11.2,1287000.0,7.8514,7.8655,7.8444,7.8514,1287000.0
2005-03-17 09:30:00,11.17,11.23,11.09,11.18,1647000.0,7.8304,7.8725,7.7743,7.8374,1647000.0
2005-03-17 09:40:00,11.18,11.19,11.13,11.15,935100.0,7.8374,7.8444,7.8024,7.8164,935100.0
2005-03-17 09:50:00,11.15,11.15,11.12,11.14,494700.0,7.8164,7.8164,7.7954,7.8094,494700.0
2005-03-17 10:00:00,11.14,11.18,11.14,11.17,498300.0,7.8094,7.8374,7.8094,7.8304,498300.0
2005-03-17 10:10:00,11.18,11.19,11.16,11.18,398700.0,7.8374,7.8444,7.8234,7.8374,398700.0
2005-03-17 10:20:00,11.18,11.21,11.17,11.21,485400.0,7.8374,7.8585,7.8304,7.8585,485400.0
2005-03-17 10:30:00,11.21,11.22,11.19,11.21,433500.0,7.8585,7.8655,7.8444,7.8585,433500.0
2005-03-17 10:40:00,11.21,11.22,11.2,11.21,331200.0,7.8585,7.8655,7.8514,7.8585,331200.0
2005-03-17 10:50:00,11.21,11.23,11.2,11.23,525300.0,7.8585,7.8725,7.8514,7.8725,525300.0
2005-03-17 11:00:00,11.23,11.25,11.22,11.25,642300.0,7.8725,7.8865,7.8655,7.8865,642300.0
2005-03-17 11:10:00,11.25,11.28,11.23,11.27,1260000.0,7.8865,7.9075,7.8725,7.9005,1260000.0
2005-03-17 11:20:00,11.27,11.28,11.26,11.26,401400.0,7.9005,7.9075,7.8935,7.8935,401400.0
2005-03-17 11:30:00,11.26,11.27,11.25,11.27,358200.0,7.8935,7.9005,7.8865,7.9005,358200.0
2005-03-17 11:40:00,11.27,11.28,11.26,11.27,245400.0,7.9005,7.9075,7.8935,7.9005,245400.0
2005-03-17 11:50:00,11.27,11.27,11.27,11.27,96900.0,7.9005,7.9005,7.9005,7.9005,96900.0
2005-03-17 12:00:00,11.27,11.27,11.25,11.25,434700.0,7.9005,7.9005,7.8865,7.8865,434700.0
2005-03-17 12:10:00,11.25,11.26,11.25,11.25,137100.0,7.8865,7.8935,7.8865,7.8865,137100.0
2005-03-17 12:20:00,11.25,11.27,11.25,11.27,214800.0,7.8865,7.9005,7.8865,7.9005,214800.0
2005-03-17 12:30:00,11.27,11.29,11.26,11.26,342600.0,7.9005,7.9145,7.8935,7.8935,342600.0
2005-03-17 12:40:00,11.26,11.26,11.25,11.25,330300.0,7.8935,7.8935,7.8865,7.8865,330300.0
2005-03-17 12:50:00,11.25,11.27,11.25,11.26,147900.0,7.8865,7.9005,7.8865,7.8935,147900.0
2005-03-17 13:00:00,11.26,11.26,11.26,11.26,127800.0,7.8935,7.8935,7.8935,7.8935,127800.0
2005-03-17 13:10:00,11.26,11.26,11.23,11.24,307800.0,7.8935,7.8935,7.8725,7.8795,307800.0
2005-03-17 13:20:00,11.24,11.24,11.23,11.23,157800.0,7.8795,7.8795,7.8725,7.8725,157800.0
2005-03-17 13:30:00,11.23,11.26,11.23,11.24,188400.0,7.8725,7.8935,7.8725,7.8795,188400.0
2005-03-17 13:40:00,11.24,11.24,11.22,11.23,110400.0,7.8795,7.8795,7.8655,7.8725,110400.0
2005-03-17 13:50:00,11.23,11.23,11.2,11.21,462600.0,7.8725,7.8725,7.8514,7.8585,462600.0
2005-03-17 14:00:00,11.21,11.21,11.19,11.21,647700.0,7.8585,7.8585,7.8444,7.8585,647700.0
2005-03-17 14:10:00,11.21,11.22,11.21,11.22,409800.0,7.8585,7.8655,7.8585,7.8655,409800.0
2005-03-17 14:20:00,11.22,11.24,11.22,11.23,438600.0,7.8655,7.8795,7.8655,7.8725,438600.0
2005-03-17 14:30:00,11.23,11.24,11.22,11.22,346800.0,7.8725,7.8795,7.8655,7.8655,346800.0
2005-03-17 14:40:00,11.23,11.24,11.22,11.23,207900.0,7.8725,7.8795,7.8655,7.8725,207900.0
2005-03-17 14:50:00,11.23,11.24,11.23,11.23,193500.0,7.8725,7.8795,7.8725,7.8725,193500.0
2005-03-17 15:00:00,11.23,11.24,11.22,11.24,312300.0,7.8725,7.8795,7.8655,7.8795,312300.0
2005-03-17 15:10:00,11.24,11.24,11.22,11.22,271200.0,7.8795,7.8795,7.8655,7.8655,271200.0
2005-03-17 15:20:00,11.23,11.23,11.21,11.21,380700.0,7.8725,7.8725,7.8585,7.8585,380700.0
2005-03-17 15:30:00,11.21,11.21,11.2,11.21,448200.0,7.8585,7.8585,7.8514,7.8585,448200.0
2005-03-17 15:40:00,11.21,11.21,11.19,11.2,649200.0,7.8585,7.8585,7.8444,7.8514,649200.0
2005-03-17 15:50:00,11.2,11.2,11.16,11.17,872700.0,7.8514,7.8514,7.8234,7.8304,872700.0
2005-03-18 09:30:00,11.18,11.23,11.16,11.22,11272800.0,7.8374,7.8725,7.8234,7.8655,11272800.0
2005-03-18 09:40:00,11.23,11.26,11.22,11.23,714300.0,7.8725,7.8935,7.8655,7.8725,714300.0
2005-03-18 09:50:00,11.22,11.24,11.22,11.22,432300.0,7.8655,7.8795,7.8655,7.8655,432300.0
2005-03-18 10:00:00,11.22,11.23,11.2,11.23,433500.0,7.8655,7.8725,7.8514,7.8725,433500.0
2005-03-18 10:10:00,11.23,11.26,11.22,11.25,851100.0,7.8725,7.8935,7.8655,7.8865,851100.0
2005-03-18 10:20:00,11.25,11.25,11.21,11.22,445500.0,7.8865,7.8865,7.8585,7.8655,445500.0
2005-03-18 10:30:00,11.23,11.23,11.19,11.19,541500.0,7.8725,7.8725,7.8444,7.8444,541500.0
2005-03-18 10:40:00,11.19,11.24,11.18,11.2,645300.0,7.8444,7.8795,7.8374,7.8514,645300.0
2005-03-18 10:50:00,11.2,11.25,11.19,11.21,666300.0,7.8514,7.8865,7.8444,7.8585,666300.0
2005-03-18 11:00:00,11.22,11.25,11.22,11.25,364500.0,7.8655,7.8865,7.8655,7.8865,364500.0
2005-03-18 11:10:00,11.25,11.27,11.23,11.23,439500.0,7.8865,7.9005,7.8725,7.8725,439500.0
2005-03-18 11:20:00,11.24,11.28,11.24,11.27,374400.0,7.8795,7.9075,7.8795,7.9005,374400.0
2005-03-18 11:30:00,11.27,11.27,11.22,11.22,393600.0,7.9005,7.9005,7.8655,7.8655,393600.0
2005-03-18 11:40:00,11.23,11.23,11.21,11.22,230400.0,7.8725,7.8725,7.8585,7.8655,230400.0
2005-03-18 11:50:00,11.22,11.23,11.22,11.23,240000.0,7.8655,7.8725,7.8655,7.8725,240000.0
2005-03-18 12:00:00,11.23,11.23,11.21,11.22,173700.0,7.8725,7.8725,7.8585,7.8655,173700.0
2005-03-18 12:10:00,11.23,11.25,11.22,11.23,912300.0,7.8725,7.8865,7.8655,7.8725,912300.0
2005-03-18 12:20:00,11.23,11.23,11.19,11.19,197100.0,7.8725,7.8725,7.8444,7.8444,197100.0
2005-03-18 12:30:00,11.19,11.22,11.19,11.21,189000.0,7.8444,7.8655,7.8444,7.8585,189000.0
2005-03-18 12:40:00,11.21,11.23,11.2,11.2,210300.0,7.8585,7.8725,7.8514,7.8514,210300.0
2005-03-18 12:50:00,11.2,11.21,11.17,11.2,554100.0,7.8514,7.8585,7.8304,7.8514,554100.0
2005-03-18 13:00:00,11.2,11.22,11.18,11.2,778800.0,7.8514,7.8655,7.8374,7.8514,778800.0
2005-03-18 13:10:00,11.2,11.23,11.19,11.22,282000.0,7.8514,7.8725,7.8444,7.8655,282000.0
2005-03-18 13:20:00,11.22,11.23,11.2,11.2,98700.0,7.8655,7.8725,7.8514,7.8514,98700.0
2005-03-18 13:30:00,11.2,11.2,11.19,11.19,280500.0,7.8514,7.8514,7.8444,7.8444,280500.0
2005-03-18 13:40:00,11.19,11.21,11.19,11.2,740100.0,7.8444,7.8585,7.8444,7.8514,740100.0
2005-03-18 13:50:00,11.2,11.23,11.19,11.22,432000.0,7.8514,7.8725,7.8444,7.8655,432000.0
2005-03-18 14:00:00,11.22,11.22,11.2,11.2,307800.0,7.8655,7.8655,7.8514,7.8514,307800.0
2005-03-18 14:10:00,11.2,11.21,11.19,11.21,366600.0,7.8514,7.8585,7.8444,7.8585,366600.0
2005-03-18 14:20:00,11.21,11.21,11.2,11.2,298500.0,7.8585,7.8585,7.8514,7.8514,298500.0
2005-03-18 14:30:00,11.2,11.21,11.19,11.2,522600.0,7.8514,7.8585,7.8444,7.8514,522600.0
2005-03-18 14:40:00,11.2,11.22,11.2,11.2,887400.0,7.8514,7.8655,7.8514,7.8514,887400.0
2005-03-18 14:50:00,11.2,11.21,11.19,11.2,421200.0,7.8514,7.8585,7.8444,7.8514,421200.0
2005-03-18 15:00:00,11.2,11.21,11.19,11.2,560700.0,7.8514,7.8585,7.8444,7.8514,560700.0
2005-03-18 15:10:00,11.2,11.23,11.2,11.22,481500.0,7.8514,7.8725,7.8514,7.8655,481500.0
2005-03-18 15:20:00,11.22,11.25,11.2,11.25,603300.0,7.8655,7.8865,7.8514,7.8865,603300.0
2005-03-18 15:30:00,11.25,11.26,11.23,11.24,1059900.0,7.8865,7.8935,7.8725,7.8795,1059900.0
2005-03-18 15:40:00,11.24,11.27,11.23,11.26,1343400.0,7.8795,7.9005,7.8725,7.8935,1343400.0
2005-03-18 15:50:00,11.26,11.31,11.25,11.27,4239600.0,7.8935,7.9286,7.8865,7.9005,4239600.0
2005-03-21 09:30:00,11.29,11.32,11.24,11.29,1607700.0,7.9145,7.9356,7.8795,7.9145,1607700.0
2005-03-21 09:40:00,11.3,11.34,11.28,11.29,701100.0,7.9215,7.9496,7.9075,7.9145,701100.0
2005-03-21 09:50:00,11.29,11.33,11.29,11.33,365700.0,7.9145,7.9426,7.9145,7.9426,365700.0
2005-03-21 10:00:00,11.32,11.32,11.28,11.29,320100.0,7.9356,7.9356,7.9075,7.9145,320100.0
2005-03-21 10:10:00,11.29,11.29,11.27,11.29,198000.0,7.9145,7.9145,7.9005,7.9145,198000.0
2005-03-21 10:20:00,11.29,11.29,11.27,11.27,331500.0,7.9145,7.9145,7.9005,7.9005,331500.0
2005-03-21 10:30:00,11.27,11.28,11.2,11.24,712500.0,7.9005,7.9075,7.8514,7.8795,712500.0
2005-03-21 10:40:00,11.24,11.24,11.19,11.19,1135200.0,7.8795,7.8795,7.8444,7.8444,1135200.0
2005-03-21 10:50:00,11.19,11.23,11.19,11.23,730500.0,7.8444,7.8725,7.8444,7.8725,730500.0
2005-03-21 11:00:00,11.23,11.23,11.19,11.19,962700.0,7.8725,7.8725,7.8444,7.8444,962700.0
2005-03-21 11:10:00,11.19,11.23,11.17,11.22,758100.0,7.8444,7.8725,7.8304,7.8655,758100.0
2005-03-21 11:20:00,11.23,11.23,11.22,11.23,334200.0,7.8725,7.8725,7.8655,7.8725,334200.0
2005-03-21 11:30:00,11.23,11.27,11.23,11.27,537600.0,7.8725,7.9005,7.8725,7.9005,537600.0
2005-03-21 11:40:00,11.27,11.29,11.25,11.27,410700.0,7.9005,7.9145,7.8865,7.9005,410700.0
2005-03-21 11:50:00,11.27,11.29,11.27,11.29,293700.0,7.9005,7.9145,7.9005,7.9145,293700.0
2005-03-21 12:00:00,11.29,11.33,11.29,11.32,690000.0,7.9145,7.9426,7.9145,7.9356,690000.0
2005-03-21 12:10:00,11.32,11.34,11.31,11.33,981300.0,7.9356,7.9496,7.9286,7.9426,981300.0
2005-03-21 12:20:00,11.32,11.33,11.31,11.31,261300.0,7.9356,7.9426,7.9286,7.9286,261300.0
2005-03-21 12:30:00,11.31,11.33,11.3,11.33,378300.0,7.9286,7.9426,7.9215,7.9426,378300.0
2005-03-21 12:40:00,11.32,11.35,11.31,11.32,924600.0,7.9356,7.9566,7.9286,7.9356,924600.0
2005-03-21 12:50:00,11.32,11.33,11.31,11.33,530100.0,7.9356,7.9426,7.9286,7.9426,530100.0
2005-03-21 13:00:00,11.33,11.34,11.31,11.33,377100.0,7.9426,7.9496,7.9286,7.9426,377100.0
2005-03-21 13:10:00,11.33,11.34,11.31,11.34,421200.0,7.9426,7.9496,7.9286,7.9496,421200.0
2005-03-21 13:20:00,11.34,11.36,11.32,11.32,591300.0,7.9496,7.9636,7.9356,7.9356,591300.0
2005-03-21 13:30:00,11.32,11.34,11.32,11.34,733500.0,7.9356,7.9496,7.9356,7.9496,733500.0
2005-03-21 13:40:00,11.34,11.34,11.32,11.32,410100.0,7.9496,7.9496,7.9356,7.9356,410100.0
2005-03-21 13:50:00,11.32,11.36,11.32,11.35,312600.0,7.9356,7.9636,7.9356,7.9566,312600.0
2005-03-21 14:00:00,11.35,11.35,11.32,11.34,415200.0,7.9566,7.9566,7.9356,7.9496,415200.0
2005-03-21 14:10:00,11.33,11.34,11.32,11.33,416400.0,7.9426,7.9496,7.9356,7.9426,416400.0
2005-03-21 14:20:00,11.33,11.33,11.31,11.32,392400.0,7.9426,7.9426,7.9286,7.9356,392400.0
2005-03-21 14:30:00,11.32,11.35,11.32,11.34,323100.0,7.9356,7.9566,7.9356,7.9496,323100.0
2005-03-21 14:40:00,11.34,11.37,11.34,11.36,474000.0,7.9496,7.9706,7.9496,7.9636,474000.0
2005-03-21 14:50:00,11.36,11.38,11.34,11.38,411000.0,7.9636,7.9776,7.9496,7.9776,411000.0
2005-03-21 15:00:00,11.38,11.4,11.37,11.39,886800.0,7.9776,7.9916,7.9706,7.9846,886800.0
2005-03-21 15:10:00,11.39,11.41,11.38,11.4,692100.0,7.9846,7.9987,7.9776,7.9916,692100.0
2005-03-21 15:20:00,11.4,11.44,11.4,11.4,1067700.0,7.9916,8.0197,7.9916,7.9916,1067700.0
2005-03-21 15:30:00,11.4,11.41,11.39,11.4,662100.0,7.9916,7.9987,7.9846,7.9916,662100.0
2005-03-21 15:40:00,11.4,11.4,11.34,11.36,685800.0,7.9916,7.9916,7.9496,7.9636,685800.0
2005-03-21 15:50:00,11.36,11.37,11.32,11.32,1256100.0,7.9636,7.9706,7.9356,7.9356,1256100.0
2005-03-22 09:30:00,11.33,11.43,11.31,11.43,1706100.0,7.9426,8.0127,7.9286,8.0127,1706100.0
2005-03-22 09:40:00,11.43,11.45,11.42,11.43,1191900.0,8.0127,8.0267,8.0057,8.0127,1191900.0
2005-03-22 09:50:00,11.43,11.45,11.39,11.44,1519200.0,8.0127,8.0267,7.9846,8.0197,1519200.0
2005-03-22 10:00:00,11.44,11.44,11.38,11.39,798900.0,8.0197,8.0197,7.9776,7.9846,798900.0
2005-03-22 10:10:00,11.39,11.4,11.38,11.39,523200.0,7.9846,7.9916,7.9776,7.9846,523200.0
2005-03-22 10:20:00,11.39,11.43,11.39,11.4,550500.0,7.9846,8.0127,7.9846,7.9916,550500.0
2005-03-22 10:30:00,11.4,11.42,11.39,11.41,481800.0,7.9916,8.0057,7.9846,7.9987,481800.0
2005-03-22 10:40:00,11.41,11.42,11.4,11.42,217800.0,7.9987,8.0057,7.9916,8.0057,217800.0
2005-03-22 10:50:00,11.42,11.44,11.41,11.44,288600.0,8.0057,8.0197,7.9987,8.0197,288600.0
2005-03-22 11:00:00,11.44,11.44,11.41,11.41,343500.0,8.0197,8.0197,7.9987,7.9987,343500.0
2005-03-22 11:10:00,11.41,11.41,11.38,11.39,323100.0,7.9987,7.9987,7.9776,7.9846,323100.0
2005-03-22 11:20:00,11.39,11.39,11.35,11.37,936900.0,7.9846,7.9846,7.9566,7.9706,936900.0
2005-03-22 11:30:00,11.37,11.37,11.34,11.35,742800.0,7.9706,7.9706,7.9496,7.9566,742800.0
2005-03-22 11:40:00,11.35,11.36,11.34,11.35,539100.0,7.9566,7.9636,7.9496,7.9566,539100.0
2005-03-22 11:50:00,11.35,11.37,11.34,11.34,344700.0,7.9566,7.9706,7.9496,7.9496,344700.0
2005-03-22 12:00:00,11.34,11.34,11.32,11.32,915000.0,7.9496,7.9496,7.9356,7.9356,915000.0
2005-03-22 12:10:00,11.32,11.33,11.31,11.33,280200.0,7.9356,7.9426,7.9286,7.9426,280200.0
2005-03-22 12:20:00,11.33,11.33,11.32,11.33,101400.0,7.9426,7.9426,7.9356,7.9426,101400.0
2005-03-22 12:30:00,11.33,11.34,11.33,11.34,155700.0,7.9426,7.9496,7.9426,7.9496,155700.0
2005-03-22 12:40:00,11.34,11.34,11.33,11.34,146100.0,7.9496,7.9496,7.9426,7.9496,146100.0
2005-03-22 12:50:00,11.34,11.34,11.34,11.34,99600.0,7.9496,7.9496,7.9496,7.9496,99600.0
2005-03-22 13:00:00,11.34,11.35,11.34,11.35,235200.0,7.9496,7.9566,7.9496,7.9566,235200.0
2005-03-22 13:10:00,11.35,11.35,11.33,11.33,231300.0,7.9566,7.9566,7.9426,7.9426,231300.0
2005-03-22 13:20:00,11.33,11.36,11.33,11.36,238800.0,7.9426,7.9636,7.9426,7.9636,238800.0
2005-03-22 13:30:00,11.36,11.36,11.36,11.36,224700.0,7.9636,7.9636,7.9636,7.9636,224700.0
2005-03-22 13:40:00,11.36,11.37,11.35,11.36,301800.0,7.9636,7.9706,7.9566,7.9636,301800.0
2005-03-22 13:50:00,11.36,11.37,11.34,11.36,366300.0,7.9636,7.9706,7.9496,7.9636,366300.0
2005-03-22 14:00:00,11.36,11.38,11.35,11.37,477300.0,7.9636,7.9776,7.9566,7.9706,477300.0
2005-03-22 14:10:00,11.37,11.38,11.35,11.36,517200.0,7.9706,7.9776,7.9566,7.9636,517200.0
2005-03-22 14:20:00,11.36,11.36,11.31,11.33,814200.0,7.9636,7.9636,7.9286,7.9426,814200.0
2005-03-22 14:30:00,11.33,11.33,11.29,11.31,761700.0,7.9426,7.9426,7.9145,7.9286,761700.0
2005-03-22 14:40:00,11.31,11.31,11.24,11.27,1236300.0,7.9286,7.9286,7.8795,7.9005,1236300.0
2005-03-22 14:50:00,11.27,11.31,11.27,11.31,773700.0,7.9005,7.9286,7.9005,7.9286,773700.0
2005-03-22 15:00:00,11.31,11.31,11.27,11.27,561900.0,7.9286,7.9286,7.9005,7.9005,561900.0
2005-03-22 15:10:00,11.28,11.28,11.25,11.27,659700.0,7.9075,7.9075,7.8865,7.9005,659700.0
2005-03-22 15:20:00,11.27,11.3,11.26,11.3,620100.0,7.9005,7.9215,7.8935,7.9215,620100.0
2005-03-22 15:30:00,11.3,11.3,11.27,11.27,609300.0,7.9215,7.9215,7.9005,7.9005,609300.0
2005-03-22 15:40:00,11.27,11.27,11.24,11.26,1017000.0,7.9005,7.9005,7.8795,7.8935,1017000.0
2005-03-22 15:50:00,11.26,11.27,11.21,11.24,2230500.0,7.8935,7.9005,7.8585,7.8795,2230500.0
2005-03-23 09:30:00,11.25,11.32,11.21,11.23,1898100.0,7.8865,7.9356,7.8585,7.8725,1898100.0
2005-03-23 09:40:00,11.23,11.28,11.21,11.27,1058100.0,7.8725,7.9075,7.8585,7.9005,1058100.0
2005-03-23 09:50:00,11.27,11.28,11.22,11.22,811200.0,7.9005,7.9075,7.8655,7.8655,811200.0
2005-03-23 10:00:00,11.22,11.25,11.22,11.25,489600.0,7.8655,7.8865,7.8655,7.8865,489600.0
2005-03-23 10:10:00,11.25,11.25,11.22,11.23,478800.0,7.8865,7.8865,7.8655,7.8725,478800.0
2005-03-23 10:20:00,11.22,11.23,11.2,11.23,521700.0,7.8655,7.8725,7.8514,7.8725,521700.0
2005-03-23 10:30:00,11.23,11.23,11.19,11.19,830400.0,7.8725,7.8725,7.8444,7.8444,830400.0
2005-03-23 10:40:00,11.19,11.19,11.15,11.16,768600.0,7.8444,7.8444,7.8164,7.8234,768600.0
2005-03-23 10:50:00,11.16,11.2,11.14,11.19,881100.0,7.8234,7.8514,7.8094,7.8444,881100.0
2005-03-23 11:00:00,11.18,11.23,11.17,11.22,485700.0,7.8374,7.8725,7.8304,7.8655,485700.0
2005-03-23 11:10:00,11.23,11.24,11.22,11.22,385800.0,7.8725,7.8795,7.8655,7.8655,385800.0
2005-03-23 11:20:00,11.22,11.22,11.21,11.22,238200.0,7.8655,7.8655,7.8585,7.8655,238200.0
2005-03-23 11:30:00,11.22,11.22,11.2,11.2,205200.0,7.8655,7.8655,7.8514,7.8514,205200.0
2005-03-23 11:40:00,11.21,11.23,11.2,11.22,203400.0,7.8585,7.8725,7.8514,7.8655,203400.0
2005-03-23 11:50:00,11.22,11.22,11.2,11.21,336000.0,7.8655,7.8655,7.8514,7.8585,336000.0
2005-03-23 12:00:00,11.2,11.22,11.2,11.22,385500.0,7.8514,7.8655,7.8514,7.8655,385500.0
2005-03-23 12:10:00,11.22,11.23,11.22,11.22,603600.0,7.8655,7.8725,7.8655,7.8655,603600.0
2005-03-23 12:20:00,11.23,11.23,11.21,11.22,272100.0,7.8725,7.8725,7.8585,7.8655,272100.0
2005-03-23 12:30:00,11.22,11.22,11.22,11.22,145500.0,7.8655,7.8655,7.8655,7.8655,145500.0
2005-03-23 12:40:00,11.22,11.23,11.21,11.22,276300.0,7.8655,7.8725,7.8585,7.8655,276300.0
2005-03-23 12:50:00,11.22,11.23,11.22,11.23,297900.0,7.8655,7.8725,7.8655,7.8725,297900.0
2005-03-23 13:00:00,11.22,11.23,11.21,11.22,188700.0,7.8655,7.8725,7.8585,7.8655,188700.0
2005-03-23 13:10:00,11.22,11.22,11.18,11.19,285900.0,7.8655,7.8655,7.8374,7.8444,285900.0
2005-03-23 13:20:00,11.19,11.2,11.18,11.18,273900.0,7.8444,7.8514,7.8374,7.8374,273900.0
2005-03-23 13:30:00,11.19,11.21,11.18,11.21,122400.0,7.8444,7.8585,7.8374,7.8585,122400.0
2005-03-23 13:40:00,11.21,11.22,11.19,11.22,369000.0,7.8585,7.8655,7.8444,7.8655,369000.0
2005-03-23 13:50:00,11.22,11.22,11.2,11.21,205200.0,7.8655,7.8655,7.8514,7.8585,205200.0
2005-03-23 14:00:00,11.21,11.21,11.19,11.2,691500.0,7.8585,7.8585,7.8444,7.8514,691500.0
2005-03-23 14:10:00,11.2,11.22,11.2,11.21,354900.0,7.8514,7.8655,7.8514,7.8585,354900.0
2005-03-23 14:20:00,11.21,11.23,11.21,11.22,237000.0,7.8585,7.8725,7.8585,7.8655,237000.0
2005-03-23 14:30:00,11.22,11.22,11.19,11.21,267900.0,7.8655,7.8655,7.8444,7.8585,267900.0
2005-03-23 14:40:00,11.21,11.21,11.18,11.21,293700.0,7.8585,7.8585,7.8374,7.8585,293700.0
2005-03-23 14:50:00,11.2,11.22,11.19,11.21,248700.0,7.8514,7.8655,7.8444,7.8585,248700.0
2005-03-23 15:00:00,11.21,11.21,11.18,11.18,403200.0,7.8585,7.8585,7.8374,7.8374,403200.0
2005-03-23 15:10:00,11.18,11.22,11.18,11.2,454200.0,7.8374,7.8655,7.8374,7.8514,454200.0
2005-03-23 15:20:00,11.2,11.25,11.2,11.24,652500.0,7.8514,7.8865,7.8514,7.8795,652500.0
2005-03-23 15:30:00,11.24,11.24,11.21,11.22,600600.0,7.8795,7.8795,7.8585,7.8655,600600.0
2005-03-23 15:40:00,11.22,11.24,11.22,11.23,507600.0,7.8655,7.8795,7.8655,7.8725,507600.0
2005-03-23 15:50:00,11.24,11.25,11.17,11.18,1807200.0,7.8795,7.8865,7.8304,7.8374,1807200.0
2005-03-24 09:30:00,11.18,11.23,11.15,11.16,995400.0,7.8374,7.8725,7.8164,7.8234,995400.0
2005-03-24 09:40:00,11.16,11.19,11.15,11.16,440100.0,7.8234,7.8444,7.8164,7.8234,440100.0
2005-03-24 09:50:00,11.16,11.18,11.15,11.17,554700.0,7.8234,7.8374,7.8164,7.8304,554700.0
2005-03-24 10:00:00,11.17,11.19,11.15,11.15,424800.0,7.8304,7.8444,7.8164,7.8164,424800.0
2005-03-24 10:10:00,11.15,11.18,11.15,11.17,351300.0,7.8164,7.8374,7.8164,7.8304,351300.0
2005-03-24 10:20:00,11.17,11.18,11.16,11.18,514500.0,7.8304,7.8374,7.8234,7.8374,514500.0
2005-03-24 10:30:00,11.18,11.21,11.17,11.2,638700.0,7.8374,7.8585,7.8304,7.8514,638700.0
2005-03-24 10:40:00,11.2,11.22,11.2,11.21,230100.0,7.8514,7.8655,7.8514,7.8585,230100.0
2005-03-24 10:50:00,11.21,11.21,11.19,11.2,176400.0,7.8585,7.8585,7.8444,7.8514,176400.0
2005-03-24 11:00:00,11.2,11.2,11.14,11.15,600300.0,7.8514,7.8514,7.8094,7.8164,600300.0
2005-03-24 11:10:00,11.15,11.15,11.12,11.13,280800.0,7.8164,7.8164,7.7954,7.8024,280800.0
2005-03-24 11:20:00,11.13,11.14,11.13,11.13,257100.0,7.8024,7.8094,7.8024,7.8024,257100.0
2005-03-24 11:30:00,11.13,11.13,11.13,11.13,171600.0,7.8024,7.8024,7.8024,7.8024,171600.0
2005-03-24 11:40:00,11.13,11.16,11.13,11.14,345000.0,7.8024,7.8234,7.8024,7.8094,345000.0
2005-03-24 11:50:00,11.14,11.15,11.14,11.15,197400.0,7.8094,7.8164,7.8094,7.8164,197400.0
2005-03-24 12:00:00,11.15,11.17,11.15,11.16,258000.0,7.8164,7.8304,7.8164,7.8234,258000.0
2005-03-24 12:10:00,11.16,11.22,11.15,11.22,392100.0,7.8234,7.8655,7.8164,7.8655,392100.0
2005-03-24 12:20:00,11.22,11.23,11.21,11.22,282600.0,7.8655,7.8725,7.8585,7.8655,282600.0
2005-03-24 12:30:00,11.22,11.25,11.22,11.25,760500.0,7.8655,7.8865,7.8655,7.8865,760500.0
2005-03-24 12:40:00,11.25,11.25,11.21,11.22,225600.0,7.8865,7.8865,7.8585,7.8655,225600.0
2005-03-24 12:50:00,11.22,11.22,11.2,11.2,101100.0,7.8655,7.8655,7.8514,7.8514,101100.0
2005-03-24 13:00:00,11.2,11.2,11.18,11.18,92700.0,7.8514,7.8514,7.8374,7.8374,92700.0
2005-03-24 13:10:00,11.18,11.19,11.16,11.16,202800.0,7.8374,7.8444,7.8234,7.8234,202800.0
2005-03-24 13:20:00,11.16,11.18,11.14,11.14,194100.0,7.8234,7.8374,7.8094,7.8094,194100.0
2005-03-24 13:30:00,11.15,11.16,11.14,11.16,135000.0,7.8164,7.8234,7.8094,7.8234,135000.0
2005-03-24 13:40:00,11.16,11.16,11.14,11.15,144300.0,7.8234,7.8234,7.8094,7.8164,144300.0
2005-03-24 13:50:00,11.15,11.15,11.13,11.14,248100.0,7.8164,7.8164,7.8024,7.8094,248100.0
2005-03-24 14:00:00,11.13,11.14,11.12,11.13,318000.0,7.8024,7.8094,7.7954,7.8024,318000.0
2005-03-24 14:10:00,11.13,11.14,11.13,11.14,146400.0,7.8024,7.8094,7.8024,7.8094,146400.0
2005-03-24 14:20:00,11.14,11.14,11.11,11.12,243900.0,7.8094,7.8094,7.7884,7.7954,243900.0
2005-03-24 14:30:00,11.12,11.12,11.09,11.1,460800.0,7.7954,7.7954,7.7743,7.7813,460800.0
2005-03-24 14:40:00,11.1,11.11,11.09,11.11,358500.0,7.7813,7.7884,7.7743,7.7884,358500.0
2005-03-24 14:50:00,11.11,11.14,11.1,11.14,423000.0,7.7884,7.8094,7.7813,7.8094,423000.0
2005-03-24 15:00:00,11.14,11.15,11.1,11.1,702900.0,7.8094,7.8164,7.7813,7.7813,702900.0
2005-03-24 15:10:00,11.1,11.1,11.09,11.09,349800.0,7.7813,7.7813,7.7743,7.7743,349800.0
2005-03-24 15:20:00,11.09,11.1,11.08,11.08,375300.0,7.7743,7.7813,7.7673,7.7673,375300.0
2005-03-24 15:30:00,11.08,11.08,11.05,11.06,761100.0,7.7673,7.7673,7.7463,7.7533,761100.0
2005-03-24 15:40:00,11.06,11.06,11.04,11.05,644700.0,7.7533,7.7533,7.7393,7.7463,644700.0
2005-03-24 15:50:00,11.05,11.07,11.03,11.05,2777400.0,7.7463,7.7603,7.7323,7.7463,2777400.0
2005-03-28 09:30:00,11.09,11.15,11.09,11.11,803100.0,7.7743,7.8164,7.7743,7.7884,803100.0
2005-03-28 09:40:00,11.11,11.15,11.1,11.14,534600.0,7.7884,7.8164,7.7813,7.8094,534600.0
2005-03-28 09:50:00,11.14,11.15,11.12,11.13,439500.0,7.8094,7.8164,7.7954,7.8024,439500.0
2005-03-28 10:00:00,11.13,11.16,11.12,11.16,544500.0,7.8024,7.8234,7.7954,7.8234,544500.0
2005-03-28 10:10:00,11.16,11.16,11.13,11.14,518400.0,7.8234,7.8234,7.8024,7.8094,518400.0
2005-03-28 10:20:00,11.14,11.15,11.13,11.15,402000.0,7.8094,7.8164,7.8024,7.8164,402000.0
2005-03-28 10:30:00,11.15,11.2,11.15,11.17,1091100.0,7.8164,7.8514,7.8164,7.8304,1091100.0
2005-03-28 10:40:00,11.17,11.19,11.16,11.19,395100.0,7.8304,7.8444,7.8234,7.8444,395100.0
2005-03-28 10:50:00,11.19,11.2,11.18,11.19,343500.0,7.8444,7.8514,7.8374,7.8444,343500.0
2005-03-28 11:00:00,11.19,11.19,11.18,11.18,125100.0,7.8444,7.8444,7.8374,7.8374,125100.0
2005-03-28 11:10:00,11.17,11.21,11.16,11.2,516600.0,7.8304,7.8585,7.8234,7.8514,516600.0
2005-03-28 11:20:00,11.2,11.21,11.18,11.19,216600.0,7.8514,7.8585,7.8374,7.8444,216600.0
2005-03-28 11:30:00,11.19,11.23,11.19,11.21,417600.0,7.8444,7.8725,7.8444,7.8585,417600.0
2005-03-28 11:40:00,11.21,11.22,11.19,11.21,522300.0,7.8585,7.8655,7.8444,7.8585,522300.0
2005-03-28 11:50:00,11.21,11.22,11.18,11.21,414000.0,7.8585,7.8655,7.8374,7.8585,414000.0
2005-03-28 12:00:00,11.21,11.22,11.2,11.22,451500.0,7.8585,7.8655,7.8514,7.8655,451500.0
2005-03-28 12:10:00,11.22,11.23,11.21,11.23,275700.0,7.8655,7.8725,7.8585,7.8725,275700.0
2005-03-28 12:20:00,11.23,11.27,11.23,11.27,672600.0,7.8725,7.9005,7.8725,7.9005,672600.0
2005-03-28 12:30:00,11.26,11.3,11.26,11.29,555000.0,7.8935,7.9215,7.8935,7.9145,555000.0
2005-03-28 12:40:00,11.3,11.3,11.27,11.27,371400.0,7.9215,7.9215,7.9005,7.9005,371400.0
2005-03-28 12:50:00,11.27,11.29,11.26,11.28,274800.0,7.9005,7.9145,7.8935,7.9075,274800.0
2005-03-28 13:00:00,11.28,11.29,11.28,11.28,261600.0,7.9075,7.9145,7.9075,7.9075,261600.0
2005-03-28 13:10:00,11.28,11.32,11.27,11.32,592800.0,7.9075,7.9356,7.9005,7.9356,592800.0
2005-03-28 13:20:00,11.32,11.35,11.3,11.35,869700.0,7.9356,7.9566,7.9215,7.9566,869700.0
2005-03-28 13:30:00,11.34,11.36,11.33,11.35,793500.0,7.9496,7.9636,7.9426,7.9566,793500.0
2005-03-28 13:40:00,11.35,11.35,11.32,11.32,324900.0,7.9566,7.9566,7.9356,7.9356,324900.0
2005-03-28 13:50:00,11.32,11.33,11.3,11.3,325500.0,7.9356,7.9426,7.9215,7.9215,325500.0
2005-03-28 14:00:00,11.3,11.32,11.29,11.32,327000.0,7.9215,7.9356,7.9145,7.9356,327000.0
2005-03-28 14:10:00,11.32,11.32,11.29,11.31,237000.0,7.9356,7.9356,7.9145,7.9286,237000.0
2005-03-28 14:20:00,11.31,11.32,11.28,11.32,481200.0,7.9286,7.9356,7.9075,7.9356,481200.0
2005-03-28 14:30:00,11.32,11.34,11.31,11.33,225600.0,7.9356,7.9496,7.9286,7.9426,225600.0
2005-03-28 14:40:00,11.33,11.38,11.33,11.37,627600.0,7.9426,7.9776,7.9426,7.9706,627600.0
2005-03-28 14:50:00,11.37,11.42,11.37,11.38,828900.0,7.9706,8.0057,7.9706,7.9776,828900.0
2005-03-28 15:00:00,11.38,11.39,11.35,11.35,412800.0,7.9776,7.9846,7.9566,7.9566,412800.0
2005-03-28 15:10:00,11.35,11.35,11.33,11.34,599400.0,7.9566,7.9566,7.9426,7.9496,599400.0
2005-03-28 15:20:00,11.34,11.34,11.31,11.34,773100.0,7.9496,7.9496,7.9286,7.9496,773100.0
2005-03-28 15:30:00,11.34,11.34,11.31,11.33,927600.0,7.9496,7.9496,7.9286,7.9426,927600.0
2005-03-28 15:40:00,11.33,11.33,11.3,11.32,1058700.0,7.9426,7.9426,7.9215,7.9356,1058700.0
2005-03-28 15:50:00,11.32,11.33,11.28,11.29,1494000.0,7.9356,7.9426,7.9075,7.9145,1494000.0
2005-03-29 09:30:00,11.27,11.35,11.25,11.3,2476200.0,7.9005,7.9566,7.8865,7.9215,2476200.0
2005-03-29 09:40:00,11.3,11.31,11.25,11.28,1157100.0,7.9215,7.9286,7.8865,7.9075,1157100.0
2005-03-29 09:50:00,11.28,11.3,11.27,11.3,817500.0,7.9075,7.9215,7.9005,7.9215,817500.0
2005-03-29 10:00:00,11.3,11.34,11.29,11.32,859800.0,7.9215,7.9496,7.9145,7.9356,859800.0
2005-03-29 10:10:00,11.32,11.35,11.31,11.35,1010700.0,7.9356,7.9566,7.9286,7.9566,1010700.0
2005-03-29 10:20:00,11.36,11.37,11.34,11.37,1692000.0,7.9636,7.9706,7.9496,7.9706,1692000.0
2005-03-29 10:30:00,11.37,11.41,11.36,11.4,1491300.0,7.9706,7.9987,7.9636,7.9916,1491300.0
2005-03-29 10:40:00,11.4,11.42,11.39,11.39,1489200.0,7.9916,8.0057,7.9846,7.9846,1489200.0
2005-03-29 10:50:00,11.39,11.41,11.39,11.41,528900.0,7.9846,7.9987,7.9846,7.9987,528900.0
2005-03-29 11:00:00,11.41,11.42,11.39,11.39,768000.0,7.9987,8.0057,7.9846,7.9846,768000.0
2005-03-29 11:10:00,11.39,11.4,11.36,11.38,820200.0,7.9846,7.9916,7.9636,7.9776,820200.0
2005-03-29 11:20:00,11.37,11.42,11.37,11.41,390000.0,7.9706,8.0057,7.9706,7.9987,390000.0
2005-03-29 11:30:00,11.41,11.43,11.41,11.43,319500.0,7.9987,8.0127,7.9987,8.0127,319500.0
2005-03-29 11:40:00,11.43,11.43,11.37,11.37,437400.0,8.0127,8.0127,7.9706,7.9706,437400.0
2005-03-29 11:50:00,11.37,11.41,11.37,11.41,848100.0,7.9706,7.9987,7.9706,7.9987,848100.0
2005-03-29 12:00:00,11.41,11.41,11.39,11.4,1524000.0,7.9987,7.9987,7.9846,7.9916,1524000.0
2005-03-29 12:10:00,11.4,11.4,11.38,11.39,872400.0,7.9916,7.9916,7.9776,7.9846,872400.0
2005-03-29 12:20:00,11.39,11.4,11.39,11.39,262500.0,7.9846,7.9916,7.9846,7.9846,262500.0
2005-03-29 12:30:00,11.4,11.4,11.39,11.4,289200.0,7.9916,7.9916,7.9846,7.9916,289200.0
2005-03-29 12:40:00,11.4,11.41,11.39,11.4,593700.0,7.9916,7.9987,7.9846,7.9916,593700.0
2005-03-29 12:50:00,11.41,11.41,11.4,11.4,838500.0,7.9987,7.9987,7.9916,7.9916,838500.0
2005-03-29 13:00:00,11.4,11.4,11.39,11.4,684000.0,7.9916,7.9916,7.9846,7.9916,684000.0
2005-03-29 13:10:00,11.4,11.4,11.39,11.39,1045800.0,7.9916,7.9916,7.9846,7.9846,1045800.0
2005-03-29 13:20:00,11.39,11.4,11.38,11.4,519600.0,7.9846,7.9916,7.9776,7.9916,519600.0
2005-03-29 13:30:00,11.4,11.4,11.39,11.4,427800.0,7.9916,7.9916,7.9846,7.9916,427800.0
2005-03-29 13:40:00,11.4,11.41,11.4,11.41,897300.0,7.9916,7.9987,7.9916,7.9987,897300.0
2005-03-29 13:50:00,11.4,11.42,11.4,11.41,474600.0,7.9916,8.0057,7.9916,7.9987,474600.0
2005-03-29 14:00:00,11.41,11.41,11.39,11.4,1048200.0,7.9987,7.9987,7.9846,7.9916,1048200.0
2005-03-29 14:10:00,11.4,11.4,11.39,11.4,1085700.0,7.9916,7.9916,7.9846,7.9916,1085700.0
2005-03-29 14:20:00,11.4,11.41,11.39,11.41,686700.0,7.9916,7.9987,7.9846,7.9987,686700.0
2005-03-29 14:30:00,11.41,11.41,11.4,11.41,531900.0,7.9987,7.9987,7.9916,7.9987,531900.0
2005-03-29 14:40:00,11.41,11.41,11.38,11.4,1167000.0,7.9987,7.9987,7.9776,7.9916,1167000.0
2005-03-29 14:50:00,11.4,11.4,11.39,11.4,1230600.0,7.9916,7.9916,7.9846,7.9916,1230600.0
2005-03-29 15:00:00,11.4,11.4,11.39,11.39,580200.0,7.9916,7.9916,7.9846,7.9846,580200.0
2005-03-29 15:10:00,11.39,11.41,11.38,11.4,845100.0,7.9846,7.9987,7.9776,7.9916,845100.0
2005-03-29 15:20:00,11.4,11.43,11.39,11.4,732300.0,7.9916,8.0127,7.9846,7.9916,732300.0
2005-03-29 15:30:00,11.4,11.43,11.4,11.41,862800.0,7.9916,8.0127,7.9916,7.9987,862800.0
2005-03-29 15:40:00,11.41,11.43,11.4,11.42,1319700.0,7.9987,8.0127,7.9916,8.0057,1319700.0
2005-03-29 15:50:00,11.42,11.43,11.39,11.42,2855400.0,8.0057,8.0127,7.9846,8.0057,2855400.0
2005-03-30 09:30:00,11.44,11.46,11.4,11.42,1462800.0,8.0197,8.0337,7.9916,8.0057,1462800.0
2005-03-30 09:40:00,11.42,11.44,11.39,11.4,1024800.0,8.0057,8.0197,7.9846,7.9916,1024800.0
2005-03-30 09:50:00,11.4,11.41,11.38,11.4,585300.0,7.9916,7.9987,7.9776,7.9916,585300.0
2005-03-30 10:00:00,11.39,11.46,11.39,11.43,834300.0,7.9846,8.0337,7.9846,8.0127,834300.0
2005-03-30 10:10:00,11.43,11.44,11.41,11.44,368700.0,8.0127,8.0197,7.9987,8.0197,368700.0
2005-03-30 10:20:00,11.44,11.47,11.43,11.45,809700.0,8.0197,8.0407,8.0127,8.0267,809700.0
2005-03-30 10:30:00,11.45,11.49,11.45,11.47,1209000.0,8.0267,8.0547,8.0267,8.0407,1209000.0
2005-03-30 10:40:00,11.47,11.5,11.47,11.49,582900.0,8.0407,8.0617,8.0407,8.0547,582900.0
2005-03-30 10:50:00,11.49,11.49,11.41,11.41,1391400.0,8.0547,8.0547,7.9987,7.9987,1391400.0
2005-03-30 11:00:00,11.41,11.43,11.39,11.39,782400.0,7.9987,8.0127,7.9846,7.9846,782400.0
2005-03-30 11:10:00,11.39,11.4,11.33,11.4,1462200.0,7.9846,7.9916,7.9426,7.9916,1462200.0
2005-03-30 11:20:00,11.4,11.41,11.39,11.41,424500.0,7.9916,7.9987,7.9846,7.9987,424500.0
2005-03-30 11:30:00,11.41,11.43,11.4,11.42,560100.0,7.9987,8.0127,7.9916,8.0057,560100.0
2005-03-30 11:40:00,11.42,11.46,11.41,11.46,878100.0,8.0057,8.0337,7.9987,8.0337,878100.0
2005-03-30 11:50:00,11.46,11.46,11.42,11.42,804300.0,8.0337,8.0337,8.0057,8.0057,804300.0
2005-03-30 12:00:00,11.42,11.45,11.42,11.43,1956900.0,8.0057,8.0267,8.0057,8.0127,1956900.0
2005-03-30 12:10:00,11.43,11.44,11.4,11.43,656400.0,8.0127,8.0197,7.9916,8.0127,656400.0
2005-03-30 12:20:00,11.43,11.45,11.43,11.44,1150200.0,8.0127,8.0267,8.0127,8.0197,1150200.0
2005-03-30 12:30:00,11.44,11.44,11.44,11.44,627000.0,8.0197,8.0197,8.0197,8.0197,627000.0
2005-03-30 12:40:00,11.44,11.45,11.43,11.43,520800.0,8.0197,8.0267,8.0127,8.0127,520800.0
2005-03-30 12:50:00,11.44,11.45,11.43,11.44,269100.0,8.0197,8.0267,8.0127,8.0197,269100.0
2005-03-30 13:00:00,11.44,11.45,11.43,11.44,948900.0,8.0197,8.0267,8.0127,8.0197,948900.0
2005-03-30 13:10:00,11.44,11.45,11.42,11.42,1077600.0,8.0197,8.0267,8.0057,8.0057,1077600.0
2005-03-30 13:20:00,11.42,11.44,11.4,11.42,672900.0,8.0057,8.0197,7.9916,8.0057,672900.0
2005-03-30 13:30:00,11.42,11.45,11.41,11.43,346500.0,8.0057,8.0267,7.9987,8.0127,346500.0
2005-03-30 13:40:00,11.43,11.43,11.38,11.39,426600.0,8.0127,8.0127,7.9776,7.9846,426600.0
2005-03-30 13:50:00,11.39,11.39,11.37,11.38,558900.0,7.9846,7.9846,7.9706,7.9776,558900.0
2005-03-30 14:00:00,11.38,11.41,11.38,11.4,321300.0,7.9776,7.9987,7.9776,7.9916,321300.0
2005-03-30 14:10:00,11.4,11.41,11.38,11.39,427800.0,7.9916,7.9987,7.9776,7.9846,427800.0
2005-03-30 14:20:00,11.39,11.4,11.35,11.37,651000.0,7.9846,7.9916,7.9566,7.9706,651000.0
2005-03-30 14:30:00,11.37,11.41,11.36,11.41,546300.0,7.9706,7.9987,7.9636,7.9987,546300.0
2005-03-30 14:40:00,11.4,11.4,11.36,11.39,728400.0,7.9916,7.9916,7.9636,7.9846,728400.0
2005-03-30 14:50:00,11.39,11.42,11.39,11.41,209100.0,7.9846,8.0057,7.9846,7.9987,209100.0
2005-03-30 15:00:00,11.41,11.45,11.41,11.42,510000.0,7.9987,8.0267,7.9987,8.0057,510000.0
2005-03-30 15:10:00,11.42,11.43,11.4,11.42,709500.0,8.0057,8.0127,7.9916,8.0057,709500.0
2005-03-30 15:20:00,11.42,11.43,11.41,11.42,636000.0,8.0057,8.0127,7.9987,8.0057,636000.0
2005-03-30 15:30:00,11.42,11.44,11.41,11.44,877500.0,8.0057,8.0197,7.9987,8.0197,877500.0
2005-03-30 15:40:00,11.44,11.44,11.42,11.43,1903800.0,8.0197,8.0197,8.0057,8.0127,1903800.0
2005-03-30 15:50:00,11.43,11.47,11.42,11.44,2513100.0,8.0127,8.0407,8.0057,8.0197,2513100.0
2005-03-31 09:30:00,11.49,11.5,11.39,11.39,1562400.0,8.0547,8.0617,7.9846,7.9846,1562400.0
2005-03-31 09:40:00,11.39,11.41,11.33,11.39,1224000.0,7.9846,7.9987,7.9426,7.9846,1224000.0
2005-03-31 09:50:00,11.39,11.4,11.33,11.39,669300.0,7.9846,7.9916,7.9426,7.9846,669300.0
2005-03-31 10:00:00,11.39,11.39,11.36,11.37,695100.0,7.9846,7.9846,7.9636,7.9706,695100.0
2005-03-31 10:10:00,11.37,11.38,11.35,11.36,490500.0,7.9706,7.9776,7.9566,7.9636,490500.0
2005-03-31 10:20:00,11.36,11.37,11.34,11.34,643800.0,7.9636,7.9706,7.9496,7.9496,643800.0
2005-03-31 10:30:00,11.34,11.36,11.33,11.35,552000.0,7.9496,7.9636,7.9426,7.9566,552000.0
2005-03-31 10:40:00,11.35,11.35,11.34,11.34,419700.0,7.9566,7.9566,7.9496,7.9496,419700.0
2005-03-31 10:50:00,11.33,11.36,11.31,11.31,603600.0,7.9426,7.9636,7.9286,7.9286,603600.0
2005-03-31 11:00:00,11.31,11.35,11.3,11.35,628500.0,7.9286,7.9566,7.9215,7.9566,628500.0
2005-03-31 11:10:00,11.35,11.35,11.32,11.33,823200.0,7.9566,7.9566,7.9356,7.9426,823200.0
2005-03-31 11:20:00,11.33,11.34,11.32,11.32,377700.0,7.9426,7.9496,7.9356,7.9356,377700.0
2005-03-31 11:30:00,11.33,11.33,11.31,11.31,582000.0,7.9426,7.9426,7.9286,7.9286,582000.0
2005-03-31 11:40:00,11.31,11.31,11.27,11.28,733500.0,7.9286,7.9286,7.9005,7.9075,733500.0
2005-03-31 11:50:00,11.28,11.3,11.27,11.29,430200.0,7.9075,7.9215,7.9005,7.9145,430200.0
2005-03-31 12:00:00,11.29,11.29,11.27,11.27,258900.0,7.9145,7.9145,7.9005,7.9005,258900.0
2005-03-31 12:10:00,11.27,11.27,11.24,11.25,420600.0,7.9005,7.9005,7.8795,7.8865,420600.0
2005-03-31 12:20:00,11.25,11.27,11.25,11.26,249300.0,7.8865,7.9005,7.8865,7.8935,249300.0
2005-03-31 12:30:00,11.26,11.27,11.24,11.25,739200.0,7.8935,7.9005,7.8795,7.8865,739200.0
2005-03-31 12:40:00,11.25,11.25,11.23,11.23,790800.0,7.8865,7.8865,7.8725,7.8725,790800.0
2005-03-31 12:50:00,11.23,11.27,11.23,11.25,877800.0,7.8725,7.9005,7.8725,7.8865,877800.0
2005-03-31 13:00:00,11.25,11.25,11.25,11.25,633900.0,7.8865,7.8865,7.8865,7.8865,633900.0
2005-03-31 13:10:00,11.25,11.25,11.24,11.25,636300.0,7.8865,7.8865,7.8795,7.8865,636300.0
2005-03-31 13:20:00,11.25,11.25,11.24,11.24,140700.0,7.8865,7.8865,7.8795,7.8795,140700.0
2005-03-31 13:30:00,11.25,11.26,11.24,11.25,1061400.0,7.8865,7.8935,7.8795,7.8865,1061400.0
2005-03-31 13:40:00,11.25,11.26,11.25,11.25,1116600.0,7.8865,7.8935,7.8865,7.8865,1116600.0
2005-03-31 13:50:00,11.25,11.26,11.24,11.25,610500.0,7.8865,7.8935,7.8795,7.8865,610500.0
2005-03-31 14:00:00,11.25,11.26,11.25,11.25,378600.0,7.8865,7.8935,7.8865,7.8865,378600.0
2005-03-31 14:10:00,11.25,11.26,11.24,11.25,453000.0,7.8865,7.8935,7.8795,7.8865,453000.0
2005-03-31 14:20:00,11.25,11.25,11.24,11.24,607800.0,7.8865,7.8865,7.8795,7.8795,607800.0
2005-03-31 14:30:00,11.24,11.25,11.24,11.25,1052700.0,7.8795,7.8865,7.8795,7.8865,1052700.0
2005-03-31 14:40:00,11.25,11.27,11.24,11.26,1674300.0,7.8865,7.9005,7.8795,7.8935,1674300.0
2005-03-31 14:50:00,11.27,11.27,11.25,11.26,1442100.0,7.9005,7.9005,7.8865,7.8935,1442100.0
2005-03-31 15:00:00,11.26,11.26,11.24,11.25,1005900.0,7.8935,7.8935,7.8795,7.8865,1005900.0
2005-03-31 15:10:00,11.25,11.25,11.24,11.25,248700.0,7.8865,7.8865,7.8795,7.8865,248700.0
2005-03-31 15:20:00,11.25,11.25,11.24,11.24,569100.0,7.8865,7.8865,7.8795,7.8795,569100.0
2005-03-31 15:30:00,11.25,11.25,11.23,11.24,702600.0,7.8865,7.8865,7.8725,7.8795,702600.0
2005-03-31 15:40:00,11.24,11.25,11.23,11.24,603900.0,7.8795,7.8865,7.8725,7.8795,603900.0
2005-03-31 15:50:00,11.24,11.25,11.24,11.24,1456800.0,7.8795,7.8865,7.8795,7.8795,1456800.0
2005-04-01 09:30:00,11.29,11.34,11.28,11.33,1241700.0,7.9145,7.9496,7.9075,7.9426,1241700.0
2005-04-01 09:40:00,11.33,11.33,11.31,11.32,1412700.0,7.9426,7.9426,7.9286,7.9356,1412700.0
2005-04-01 09:50:00,11.32,11.33,11.31,11.31,1530300.0,7.9356,7.9426,7.9286,7.9286,1530300.0
2005-04-01 10:00:00,11.31,11.32,11.27,11.29,2302800.0,7.9286,7.9356,7.9005,7.9145,2302800.0
2005-04-01 10:10:00,11.29,11.32,11.29,11.32,1405500.0,7.9145,7.9356,7.9145,7.9356,1405500.0
2005-04-01 10:20:00,11.32,11.32,11.27,11.28,1775400.0,7.9356,7.9356,7.9005,7.9075,1775400.0
2005-04-01 10:30:00,11.28,11.32,11.28,11.31,757200.0,7.9075,7.9356,7.9075,7.9286,757200.0
2005-04-01 10:40:00,11.31,11.32,11.28,11.31,2554800.0,7.9286,7.9356,7.9075,7.9286,2554800.0
2005-04-01 10:50:00,11.3,11.31,11.27,11.28,966000.0,7.9215,7.9286,7.9005,7.9075,966000.0
2005-04-01 11:00:00,11.28,11.31,11.27,11.29,834300.0,7.9075,7.9286,7.9005,7.9145,834300.0
2005-04-01 11:10:00,11.29,11.3,11.27,11.27,935400.0,7.9145,7.9215,7.9005,7.9005,935400.0
2005-04-01 11:20:00,11.27,11.28,11.25,11.27,708600.0,7.9005,7.9075,7.8865,7.9005,708600.0
2005-04-01 11:30:00,11.27,11.28,11.27,11.28,405000.0,7.9005,7.9075,7.9005,7.9075,405000.0
2005-04-01 11:40:00,11.28,11.29,11.27,11.28,537000.0,7.9075,7.9145,7.9005,7.9075,537000.0
2005-04-01 11:50:00,11.28,11.3,11.28,11.3,293700.0,7.9075,7.9215,7.9075,7.9215,293700.0
2005-04-01 12:00:00,11.3,11.3,11.28,11.28,1168200.0,7.9215,7.9215,7.9075,7.9075,1168200.0
2005-04-01 12:10:00,11.28,11.3,11.28,11.29,726300.0,7.9075,7.9215,7.9075,7.9145,726300.0
2005-04-01 12:20:00,11.29,11.3,11.27,11.28,279900.0,7.9145,7.9215,7.9005,7.9075,279900.0
2005-04-01 12:30:00,11.28,11.29,11.27,11.28,502200.0,7.9075,7.9145,7.9005,7.9075,502200.0
2005-04-01 12:40:00,11.29,11.3,11.28,11.28,182400.0,7.9145,7.9215,7.9075,7.9075,182400.0
2005-04-01 12:50:00,11.28,11.28,11.26,11.26,529800.0,7.9075,7.9075,7.8935,7.8935,529800.0
2005-04-01 13:00:00,11.26,11.28,11.25,11.27,422700.0,7.8935,7.9075,7.8865,7.9005,422700.0
2005-04-01 13:10:00,11.27,11.28,11.27,11.28,164400.0,7.9005,7.9075,7.9005,7.9075,164400.0
2005-04-01 13:20:00,11.28,11.29,11.26,11.28,325200.0,7.9075,7.9145,7.8935,7.9075,325200.0
2005-04-01 13:30:00,11.28,11.28,11.24,11.26,396900.0,7.9075,7.9075,7.8795,7.8935,396900.0
2005-04-01 13:40:00,11.26,11.28,11.25,11.26,487500.0,7.8935,7.9075,7.8865,7.8935,487500.0
2005-04-01 13:50:00,11.26,11.27,11.22,11.23,597300.0,7.8935,7.9005,7.8655,7.8725,597300.0
2005-04-01 14:00:00,11.23,11.24,11.21,11.22,408300.0,7.8725,7.8795,7.8585,7.8655,408300.0
2005-04-01 14:10:00,11.21,11.25,11.21,11.22,1099800.0,7.8585,7.8865,7.8585,7.8655,1099800.0
2005-04-01 14:20:00,11.22,11.22,11.18,11.19,738600.0,7.8655,7.8655,7.8374,7.8444,738600.0
2005-04-01 14:30:00,11.19,11.22,11.19,11.21,453000.0,7.8444,7.8655,7.8444,7.8585,453000.0
2005-04-01 14:40:00,11.21,11.22,11.15,11.17,1541400.0,7.8585,7.8655,7.8164,7.8304,1541400.0
2005-04-01 14:50:00,11.18,11.19,11.15,11.16,687000.0,7.8374,7.8444,7.8164,7.8234,687000.0
2005-04-01 15:00:00,11.16,11.19,11.16,11.17,2181600.0,7.8234,7.8444,7.8234,7.8304,2181600.0
2005-04-01 15:10:00,11.17,11.18,11.14,11.15,1042500.0,7.8304,7.8374,7.8094,7.8164,1042500.0
2005-04-01 15:20:00,11.16,11.16,11.12,11.13,1017300.0,7.8234,7.8234,7.7954,7.8024,1017300.0
2005-04-01 15:30:00,11.13,11.16,11.12,11.16,2786700.0,7.8024,7.8234,7.7954,7.8234,2786700.0
2005-04-01 15:40:00,11.16,11.18,11.15,11.16,1817100.0,7.8234,7.8374,7.8164,7.8234,1817100.0
2005-04-01 15:50:00,11.17,11.17,11.12,11.13,2303700.0,7.8304,7.8304,7.7954,7.8024,2303700.0
2005-04-04 09:30:00,11.14,11.18,11.08,11.08,1299600.0,7.8094,7.8374,7.7673,7.7673,1299600.0
2005-04-04 09:40:00,11.08,11.1,11.08,11.1,542700.0,7.7673,7.7813,7.7673,7.7813,542700.0
2005-04-04 09:50:00,11.1,11.1,11.04,11.05,714000.0,7.7813,7.7813,7.7393,7.7463,714000.0
2005-04-04 10:00:00,11.05,11.09,11.05,11.09,752700.0,7.7463,7.7743,7.7463,7.7743,752700.0
2005-04-04 10:10:00,11.09,11.12,11.08,11.11,782700.0,7.7743,7.7954,7.7673,7.7884,782700.0
2005-04-04 10:20:00,11.11,11.12,11.09,11.1,984600.0,7.7884,7.7954,7.7743,7.7813,984600.0
2005-04-04 10:30:00,11.1,11.11,11.08,11.08,2116500.0,7.7813,7.7884,7.7673,7.7673,2116500.0
2005-04-04 10:40:00,11.08,11.08,11.05,11.07,811200.0,7.7673,7.7673,7.7463,7.7603,811200.0
2005-04-04 10:50:00,11.07,11.1,11.05,11.09,652500.0,7.7603,7.7813,7.7463,7.7743,652500.0
2005-04-04 11:00:00,11.09,11.11,11.07,11.08,581700.0,7.7743,7.7884,7.7603,7.7673,581700.0
2005-04-04 11:10:00,11.08,11.08,11.04,11.06,374400.0,7.7673,7.7673,7.7393,7.7533,374400.0
2005-04-04 11:20:00,11.06,11.06,11.04,11.06,652500.0,7.7533,7.7533,7.7393,7.7533,652500.0
2005-04-04 11:30:00,11.06,11.06,11.03,11.03,864600.0,7.7533,7.7533,7.7323,7.7323,864600.0
2005-04-04 11:40:00,11.03,11.03,11.0,11.0,524100.0,7.7323,7.7323,7.7112,7.7112,524100.0
2005-04-04 11:50:00,11.01,11.05,11.0,11.05,513000.0,7.7182,7.7463,7.7112,7.7463,513000.0
2005-04-04 12:00:00,11.05,11.06,11.04,11.05,474600.0,7.7463,7.7533,7.7393,7.7463,474600.0
2005-04-04 12:10:00,11.05,11.06,11.03,11.03,531900.0,7.7463,7.7533,7.7323,7.7323,531900.0
2005-04-04 12:20:00,11.03,11.03,11.02,11.03,298500.0,7.7323,7.7323,7.7253,7.7323,298500.0
2005-04-04 12:30:00,11.03,11.06,11.03,11.05,717300.0,7.7323,7.7533,7.7323,7.7463,717300.0
2005-04-04 12:40:00,11.05,11.05,11.05,11.05,363000.0,7.7463,7.7463,7.7463,7.7463,363000.0
2005-04-04 12:50:00,11.05,11.05,11.05,11.05,340200.0,7.7463,7.7463,7.7463,7.7463,340200.0
2005-04-04 13:00:00,11.05,11.05,11.04,11.04,76500.0,7.7463,7.7463,7.7393,7.7393,76500.0
2005-04-04 13:10:00,11.05,11.05,11.02,11.02,671400.0,7.7463,7.7463,7.7253,7.7253,671400.0
2005-04-04 13:20:00,11.02,11.03,11.02,11.03,502500.0,7.7253,7.7323,7.7253,7.7323,502500.0
2005-04-04 13:30:00,11.03,11.06,11.03,11.05,1248900.0,7.7323,7.7533,7.7323,7.7463,1248900.0
2005-04-04 13:40:00,11.05,11.06,11.05,11.05,606600.0,7.7463,7.7533,7.7463,7.7463,606600.0
2005-04-04 13:50:00,11.05,11.07,11.05,11.06,991200.0,7.7463,7.7603,7.7463,7.7533,991200.0
2005-04-04 14:00:00,11.06,11.08,11.05,11.08,1953300.0,7.7533,7.7673,7.7463,7.7673,1953300.0
2005-04-04 14:10:00,11.08,11.09,11.06,11.08,2222700.0,7.7673,7.7743,7.7533,7.7673,2222700.0
2005-04-04 14:20:00,11.08,11.09,11.07,11.09,1126500.0,7.7673,7.7743,7.7603,7.7743,1126500.0
2005-04-04 14:30:00,11.09,11.12,11.08,11.12,1225200.0,7.7743,7.7954,7.7673,7.7954,1225200.0
2005-04-04 14:40:00,11.11,11.12,11.09,11.11,658800.0,7.7884,7.7954,7.7743,7.7884,658800.0
2005-04-04 14:50:00,11.11,11.13,11.1,11.12,435600.0,7.7884,7.8024,7.7813,7.7954,435600.0
2005-04-04 15:00:00,11.12,11.12,11.1,11.11,464700.0,7.7954,7.7954,7.7813,7.7884,464700.0
2005-04-04 15:10:00,11.1,11.13,11.09,11.12,891900.0,7.7813,7.8024,7.7743,7.7954,891900.0
2005-04-04 15:20:00,11.12,11.12,11.11,11.11,487800.0,7.7954,7.7954,7.7884,7.7884,487800.0
2005-04-04 15:30:00,11.11,11.11,11.1,11.11,628500.0,7.7884,7.7884,7.7813,7.7884,628500.0
2005-04-04 15:40:00,11.11,11.13,11.11,11.11,703200.0,7.7884,7.8024,7.7884,7.7884,703200.0
2005-04-04 15:50:00,11.11,11.13,11.08,11.09,1200300.0,7.7884,7.8024,7.7673,7.7743,1200300.0
2005-04-05 09:30:00,11.12,11.13,11.07,11.1,850800.0,7.7954,7.8024,7.7603,7.7813,850800.0
2005-04-05 09:40:00,11.1,11.1,11.07,11.1,877500.0,7.7813,7.7813,7.7603,7.7813,877500.0
2005-04-05 09:50:00,11.1,11.11,11.08,11.1,634500.0,7.7813,7.7884,7.7673,7.7813,634500.0
2005-04-05 10:00:00,11.1,11.12,11.1,11.11,628200.0,7.7813,7.7954,7.7813,7.7884,628200.0
2005-04-05 10:10:00,11.11,11.11,11.07,11.07,387000.0,7.7884,7.7884,7.7603,7.7603,387000.0
2005-04-05 10:20:00,11.07,11.09,11.05,11.06,632700.0,7.7603,7.7743,7.7463,7.7533,632700.0
2005-04-05 10:30:00,11.06,11.09,11.05,11.06,403200.0,7.7533,7.7743,7.7463,7.7533,403200.0
2005-04-05 10:40:00,11.06,11.07,11.02,11.06,484800.0,7.7533,7.7603,7.7253,7.7533,484800.0
2005-04-05 10:50:00,11.06,11.08,11.06,11.07,347400.0,7.7533,7.7673,7.7533,7.7603,347400.0
2005-04-05 11:00:00,11.07,11.07,11.03,11.03,588900.0,7.7603,7.7603,7.7323,7.7323,588900.0
2005-04-05 11:10:00,11.04,11.04,11.02,11.03,317100.0,7.7393,7.7393,7.7253,7.7323,317100.0
2005-04-05 11:20:00,11.03,11.03,11.02,11.03,465900.0,7.7323,7.7323,7.7253,7.7323,465900.0
2005-04-05 11:30:00,11.03,11.05,11.02,11.04,730200.0,7.7323,7.7463,7.7253,7.7393,730200.0
2005-04-05 11:40:00,11.04,11.05,11.01,11.02,420900.0,7.7393,7.7463,7.7182,7.7253,420900.0
2005-04-05 11:50:00,11.02,11.03,11.01,11.02,469200.0,7.7253,7.7323,7.7182,7.7253,469200.0
2005-04-05 12:00:00,11.02,11.02,11.02,11.02,226200.0,7.7253,7.7253,7.7253,7.7253,226200.0
2005-04-05 12:10:00,11.02,11.03,11.02,11.03,408300.0,7.7253,7.7323,7.7253,7.7323,408300.0
2005-04-05 12:20:00,11.03,11.03,11.01,11.03,361200.0,7.7323,7.7323,7.7182,7.7323,361200.0
2005-04-05 12:30:00,11.03,11.03,11.02,11.03,279600.0,7.7323,7.7323,7.7253,7.7323,279600.0
2005-04-05 12:40:00,11.03,11.03,11.02,11.03,213900.0,7.7323,7.7323,7.7253,7.7323,213900.0
2005-04-05 12:50:00,11.02,11.03,11.02,11.02,1185300.0,7.7253,7.7323,7.7253,7.7253,1185300.0
2005-04-05 13:00:00,11.02,11.03,11.02,11.03,160800.0,7.7253,7.7323,7.7253,7.7323,160800.0
2005-04-05 13:10:00,11.03,11.07,11.03,11.07,698400.0,7.7323,7.7603,7.7323,7.7603,698400.0
2005-04-05 13:20:00,11.06,11.07,11.06,11.06,221700.0,7.7533,7.7603,7.7533,7.7533,221700.0
2005-04-05 13:30:00,11.06,11.06,11.05,11.05,334200.0,7.7533,7.7533,7.7463,7.7463,334200.0
2005-04-05 13:40:00,11.05,11.06,11.05,11.06,198000.0,7.7463,7.7533,7.7463,7.7533,198000.0
2005-04-05 13:50:00,11.06,11.08,11.04,11.07,952800.0,7.7533,7.7673,7.7393,7.7603,952800.0
2005-04-05 14:00:00,11.06,11.07,11.05,11.05,872100.0,7.7533,7.7603,7.7463,7.7463,872100.0
2005-04-05 14:10:00,11.05,11.06,11.03,11.03,685800.0,7.7463,7.7533,7.7323,7.7323,685800.0
2005-04-05 14:20:00,11.03,11.07,11.03,11.07,555600.0,7.7323,7.7603,7.7323,7.7603,555600.0
2005-04-05 14:30:00,11.07,11.07,11.06,11.06,1115700.0,7.7603,7.7603,7.7533,7.7533,1115700.0
2005-04-05 14:40:00,11.06,11.07,11.05,11.07,366900.0,7.7533,7.7603,7.7463,7.7603,366900.0
2005-04-05 14:50:00,11.06,11.08,11.06,11.06,638400.0,7.7533,7.7673,7.7533,7.7533,638400.0
2005-04-05 15:00:00,11.06,11.08,11.06,11.06,518400.0,7.7533,7.7673,7.7533,7.7533,518400.0
2005-04-05 15:10:00,11.06,11.09,11.06,11.08,638100.0,7.7533,7.7743,7.7533,7.7673,638100.0
2005-04-05 15:20:00,11.08,11.1,11.08,11.09,435600.0,7.7673,7.7813,7.7673,7.7743,435600.0
2005-04-05 15:30:00,11.09,11.12,11.09,11.11,351000.0,7.7743,7.7954,7.7743,7.7884,351000.0
2005-04-05 15:40:00,11.12,11.12,11.1,11.12,464400.0,7.7954,7.7954,7.7813,7.7954,464400.0
2005-04-05 15:50:00,11.12,11.12,11.07,11.08,1415400.0,7.7954,7.7954,7.7603,7.7673,1415400.0
2005-04-06 09:30:00,11.15,11.17,11.11,11.11,2565000.0,7.8164,7.8304,7.7884,7.7884,2565000.0
2005-04-06 09:40:00,11.11,11.15,11.07,11.07,1042200.0,7.7884,7.8164,7.7603,7.7603,1042200.0
2005-04-06 09:50:00,11.07,11.14,11.07,11.12,1247700.0,7.7603,7.8094,7.7603,7.7954,1247700.0
2005-04-06 10:00:00,11.12,11.14,11.11,11.11,748200.0,7.7954,7.8094,7.7884,7.7884,748200.0
2005-04-06 10:10:00,11.11,11.13,11.1,11.1,337800.0,7.7884,7.8024,7.7813,7.7813,337800.0
2005-04-06 10:20:00,11.11,11.11,11.09,11.09,330000.0,7.7884,7.7884,7.7743,7.7743,330000.0
2005-04-06 10:30:00,11.09,11.1,11.07,11.07,858600.0,7.7743,7.7813,7.7603,7.7603,858600.0
2005-04-06 10:40:00,11.07,11.08,11.05,11.06,512100.0,7.7603,7.7673,7.7463,7.7533,512100.0
2005-04-06 10:50:00,11.07,11.07,11.06,11.07,284400.0,7.7603,7.7603,7.7533,7.7603,284400.0
2005-04-06 11:00:00,11.07,11.09,11.06,11.09,815700.0,7.7603,7.7743,7.7533,7.7743,815700.0
2005-04-06 11:10:00,11.09,11.1,11.08,11.09,678300.0,7.7743,7.7813,7.7673,7.7743,678300.0
2005-04-06 11:20:00,11.09,11.11,11.08,11.1,516000.0,7.7743,7.7884,7.7673,7.7813,516000.0
2005-04-06 11:30:00,11.1,11.11,11.09,11.1,552900.0,7.7813,7.7884,7.7743,7.7813,552900.0
2005-04-06 11:40:00,11.1,11.1,11.09,11.1,279300.0,7.7813,7.7813,7.7743,7.7813,279300.0
2005-04-06 11:50:00,11.09,11.1,11.08,11.09,260700.0,7.7743,7.7813,7.7673,7.7743,260700.0
2005-04-06 12:00:00,11.09,11.1,11.08,11.1,229200.0,7.7743,7.7813,7.7673,7.7813,229200.0
2005-04-06 12:10:00,11.1,11.1,11.08,11.08,291300.0,7.7813,7.7813,7.7673,7.7673,291300.0
2005-04-06 12:20:00,11.08,11.1,11.08,11.1,337200.0,7.7673,7.7813,7.7673,7.7813,337200.0
2005-04-06 12:30:00,11.1,11.1,11.08,11.1,363600.0,7.7813,7.7813,7.7673,7.7813,363600.0
2005-04-06 12:40:00,11.1,11.1,11.09,11.09,67500.0,7.7813,7.7813,7.7743,7.7743,67500.0
2005-04-06 12:50:00,11.09,11.09,11.07,11.08,408600.0,7.7743,7.7743,7.7603,7.7673,408600.0
2005-04-06 13:00:00,11.08,11.09,11.08,11.08,170700.0,7.7673,7.7743,7.7673,7.7673,170700.0
2005-04-06 13:10:00,11.08,11.08,11.08,11.08,146400.0,7.7673,7.7673,7.7673,7.7673,146400.0
2005-04-06 13:20:00,11.08,11.1,11.07,11.08,287400.0,7.7673,7.7813,7.7603,7.7673,287400.0
2005-04-06 13:30:00,11.08,11.08,11.07,11.07,299400.0,7.7673,7.7673,7.7603,7.7603,299400.0
2005-04-06 13:40:00,11.07,11.07,11.04,11.04,438600.0,7.7603,7.7603,7.7393,7.7393,438600.0
2005-04-06 13:50:00,11.05,11.05,10.99,11.01,824400.0,7.7463,7.7463,7.7042,7.7182,824400.0
2005-04-06 14:00:00,11.01,11.01,10.99,11.0,606900.0,7.7182,7.7182,7.7042,7.7112,606900.0
2005-04-06 14:10:00,11.0,11.01,11.0,11.0,487500.0,7.7112,7.7182,7.7112,7.7112,487500.0
2005-04-06 14:20:00,11.0,11.0,11.0,11.0,659100.0,7.7112,7.7112,7.7112,7.7112,659100.0
2005-04-06 14:30:00,11.0,11.0,11.0,11.0,165900.0,7.7112,7.7112,7.7112,7.7112,165900.0
2005-04-06 14:40:00,11.0,11.02,11.0,11.02,479700.0,7.7112,7.7253,7.7112,7.7253,479700.0
2005-04-06 14:50:00,11.02,11.03,11.01,11.03,476400.0,7.7253,7.7323,7.7182,7.7323,476400.0
2005-04-06 15:00:00,11.02,11.03,10.99,10.99,741300.0,7.7253,7.7323,7.7042,7.7042,741300.0
2005-04-06 15:10:00,10.99,11.02,10.97,10.97,761400.0,7.7042,7.7253,7.6902,7.6902,761400.0
2005-04-06 15:20:00,10.97,10.97,10.93,10.95,976800.0,7.6902,7.6902,7.6622,7.6762,976800.0
2005-04-06 15:30:00,10.95,10.96,10.94,10.95,800400.0,7.6762,7.6832,7.6692,7.6762,800400.0
2005-04-06 15:40:00,10.95,10.96,10.95,10.96,754500.0,7.6762,7.6832,7.6762,7.6832,754500.0
2005-04-06 15:50:00,10.96,11.0,10.96,11.0,1846500.0,7.6832,7.7112,7.6832,7.7112,1846500.0
2005-04-07 09:30:00,11.03,11.03,10.95,11.01,1447800.0,7.7323,7.7323,7.6762,7.7182,1447800.0
2005-04-07 09:40:00,11.01,11.03,10.98,10.99,818400.0,7.7182,7.7323,7.6972,7.7042,818400.0
2005-04-07 09:50:00,11.0,11.01,10.99,11.01,521700.0,7.7112,7.7182,7.7042,7.7182,521700.0
2005-04-07 10:00:00,11.01,11.03,11.0,11.0,624600.0,7.7182,7.7323,7.7112,7.7112,624600.0
2005-04-07 10:10:00,11.0,11.03,11.0,11.01,395700.0,7.7112,7.7323,7.7112,7.7182,395700.0
2005-04-07 10:20:00,11.01,11.03,11.01,11.02,175200.0,7.7182,7.7323,7.7182,7.7253,175200.0
2005-04-07 10:30:00,11.02,11.03,11.02,11.03,385500.0,7.7253,7.7323,7.7253,7.7323,385500.0
2005-04-07 10:40:00,11.02,11.03,11.01,11.02,408600.0,7.7253,7.7323,7.7182,7.7253,408600.0
2005-04-07 10:50:00,11.02,11.04,11.0,11.0,352800.0,7.7253,7.7393,7.7112,7.7112,352800.0
2005-04-07 11:00:00,11.0,11.01,10.99,11.0,516300.0,7.7112,7.7182,7.7042,7.7112,516300.0
2005-04-07 11:10:00,10.99,10.99,10.97,10.97,446100.0,7.7042,7.7042,7.6902,7.6902,446100.0
2005-04-07 11:20:00,10.97,10.98,10.97,10.97,448800.0,7.6902,7.6972,7.6902,7.6902,448800.0
2005-04-07 11:30:00,10.97,10.98,10.96,10.96,382200.0,7.6902,7.6972,7.6832,7.6832,382200.0
2005-04-07 11:40:00,10.96,10.97,10.94,10.94,609000.0,7.6832,7.6902,7.6692,7.6692,609000.0
2005-04-07 11:50:00,10.94,10.95,10.94,10.95,377400.0,7.6692,7.6762,7.6692,7.6762,377400.0
2005-04-07 12:00:00,10.95,10.96,10.95,10.96,415500.0,7.6762,7.6832,7.6762,7.6832,415500.0
2005-04-07 12:10:00,10.96,10.97,10.96,10.96,643200.0,7.6832,7.6902,7.6832,7.6832,643200.0
2005-04-07 12:20:00,10.96,10.98,10.94,10.98,290100.0,7.6832,7.6972,7.6692,7.6972,290100.0
2005-04-07 12:30:00,10.98,11.02,10.97,11.02,722100.0,7.6972,7.7253,7.6902,7.7253,722100.0
2005-04-07 12:40:00,11.02,11.05,11.01,11.04,467100.0,7.7253,7.7463,7.7182,7.7393,467100.0
2005-04-07 12:50:00,11.04,11.05,11.03,11.04,182400.0,7.7393,7.7463,7.7323,7.7393,182400.0
2005-04-07 13:00:00,11.04,11.07,11.04,11.07,477600.0,7.7393,7.7603,7.7393,7.7603,477600.0
2005-04-07 13:10:00,11.07,11.11,11.07,11.11,868200.0,7.7603,7.7884,7.7603,7.7884,868200.0
2005-04-07 13:20:00,11.11,11.16,11.11,11.16,532200.0,7.7884,7.8234,7.7884,7.8234,532200.0
2005-04-07 13:30:00,11.16,11.18,11.14,11.14,572400.0,7.8234,7.8374,7.8094,7.8094,572400.0
2005-04-07 13:40:00,11.14,11.14,11.07,11.08,549300.0,7.8094,7.8094,7.7603,7.7673,549300.0
2005-04-07 13:50:00,11.07,11.1,11.06,11.08,353400.0,7.7603,7.7813,7.7533,7.7673,353400.0
2005-04-07 14:00:00,11.09,11.12,11.08,11.11,375300.0,7.7743,7.7954,7.7673,7.7884,375300.0
2005-04-07 14:10:00,11.11,11.12,11.09,11.09,362400.0,7.7884,7.7954,7.7743,7.7743,362400.0
2005-04-07 14:20:00,11.09,11.09,11.08,11.08,256500.0,7.7743,7.7743,7.7673,7.7673,256500.0
2005-04-07 14:30:00,11.08,11.15,11.05,11.14,861900.0,7.7673,7.8164,7.7463,7.8094,861900.0
2005-04-07 14:40:00,11.14,11.15,11.13,11.13,407400.0,7.8094,7.8164,7.8024,7.8024,407400.0
2005-04-07 14:50:00,11.13,11.13,11.11,11.11,754800.0,7.8024,7.8024,7.7884,7.7884,754800.0
2005-04-07 15:00:00,11.11,11.14,11.1,11.13,528300.0,7.7884,7.8094,7.7813,7.8024,528300.0
2005-04-07 15:10:00,11.13,11.13,11.11,11.11,400200.0,7.8024,7.8024,7.7884,7.7884,400200.0
2005-04-07 15:20:00,11.11,11.11,11.09,11.1,1170900.0,7.7884,7.7884,7.7743,7.7813,1170900.0
2005-04-07 15:30:00,11.1,11.1,11.05,11.07,2744700.0,7.7813,7.7813,7.7463,7.7603,2744700.0
2005-04-07 15:40:00,11.08,11.08,11.06,11.06,969900.0,7.7673,7.7673,7.7533,7.7533,969900.0
2005-04-07 15:50:00,11.07,11.09,11.06,11.09,1431600.0,7.7603,7.7743,7.7533,7.7743,1431600.0
2005-04-08 09:30:00,11.19,11.25,11.15,11.24,1969500.0,7.8444,7.8865,7.8164,7.8795,1969500.0
2005-04-08 09:40:00,11.24,11.25,11.2,11.2,1038000.0,7.8795,7.8865,7.8514,7.8514,1038000.0
2005-04-08 09:50:00,11.21,11.24,11.19,11.2,1312500.0,7.8585,7.8795,7.8444,7.8514,1312500.0
2005-04-08 10:00:00,11.2,11.21,11.17,11.19,658800.0,7.8514,7.8585,7.8304,7.8444,658800.0
2005-04-08 10:10:00,11.19,11.2,11.16,11.18,752700.0,7.8444,7.8514,7.8234,7.8374,752700.0
2005-04-08 10:20:00,11.18,11.2,11.17,11.2,594900.0,7.8374,7.8514,7.8304,7.8514,594900.0
2005-04-08 10:30:00,11.2,11.22,11.19,11.19,988500.0,7.8514,7.8655,7.8444,7.8444,988500.0
2005-04-08 10:40:00,11.19,11.19,11.16,11.17,603300.0,7.8444,7.8444,7.8234,7.8304,603300.0
2005-04-08 10:50:00,11.17,11.2,11.17,11.2,526800.0,7.8304,7.8514,7.8304,7.8514,526800.0
2005-04-08 11:00:00,11.2,11.2,11.18,11.2,601500.0,7.8514,7.8514,7.8374,7.8514,601500.0
2005-04-08 11:10:00,11.2,11.2,11.18,11.19,413700.0,7.8514,7.8514,7.8374,7.8444,413700.0
2005-04-08 11:20:00,11.19,11.2,11.18,11.18,491400.0,7.8444,7.8514,7.8374,7.8374,491400.0
2005-04-08 11:30:00,11.18,11.18,11.15,11.16,369900.0,7.8374,7.8374,7.8164,7.8234,369900.0
2005-04-08 11:40:00,11.15,11.16,11.12,11.12,1361100.0,7.8164,7.8234,7.7954,7.7954,1361100.0
2005-04-08 11:50:00,11.12,11.12,11.09,11.1,694200.0,7.7954,7.7954,7.7743,7.7813,694200.0
2005-04-08 12:00:00,11.11,11.11,11.1,11.1,472800.0,7.7884,7.7884,7.7813,7.7813,472800.0
2005-04-08 12:10:00,11.1,11.1,11.1,11.1,366900.0,7.7813,7.7813,7.7813,7.7813,366900.0
2005-04-08 12:20:00,11.1,11.11,11.1,11.11,559500.0,7.7813,7.7884,7.7813,7.7884,559500.0
2005-04-08 12:30:00,11.11,11.11,11.09,11.09,552300.0,7.7884,7.7884,7.7743,7.7743,552300.0
2005-04-08 12:40:00,11.09,11.09,11.05,11.05,367200.0,7.7743,7.7743,7.7463,7.7463,367200.0
2005-04-08 12:50:00,11.05,11.06,11.02,11.02,735900.0,7.7463,7.7533,7.7253,7.7253,735900.0
2005-04-08 13:00:00,11.02,11.04,11.01,11.02,1098900.0,7.7253,7.7393,7.7182,7.7253,1098900.0
2005-04-08 13:10:00,11.02,11.05,11.02,11.02,1203600.0,7.7253,7.7463,7.7253,7.7253,1203600.0
2005-04-08 13:20:00,11.02,11.03,11.01,11.02,486300.0,7.7253,7.7323,7.7182,7.7253,486300.0
2005-04-08 13:30:00,11.02,11.03,11.02,11.03,435300.0,7.7253,7.7323,7.7253,7.7323,435300.0
2005-04-08 13:40:00,11.03,11.05,11.03,11.04,238800.0,7.7323,7.7463,7.7323,7.7393,238800.0
2005-04-08 13:50:00,11.04,11.06,11.04,11.05,419700.0,7.7393,7.7533,7.7393,7.7463,419700.0
2005-04-08 14:00:00,11.05,11.05,11.02,11.03,383700.0,7.7463,7.7463,7.7253,7.7323,383700.0
2005-04-08 14:10:00,11.03,11.04,11.01,11.02,319200.0,7.7323,7.7393,7.7182,7.7253,319200.0
2005-04-08 14:20:00,11.02,11.02,11.0,11.0,370200.0,7.7253,7.7253,7.7112,7.7112,370200.0
2005-04-08 14:30:00,11.0,11.06,11.0,11.04,1106400.0,7.7112,7.7533,7.7112,7.7393,1106400.0
2005-04-08 14:40:00,11.04,11.06,11.04,11.06,525000.0,7.7393,7.7533,7.7393,7.7533,525000.0
2005-04-08 14:50:00,11.06,11.08,11.05,11.07,942900.0,7.7533,7.7673,7.7463,7.7603,942900.0
2005-04-08 15:00:00,11.07,11.12,11.07,11.11,873000.0,7.7603,7.7954,7.7603,7.7884,873000.0
2005-04-08 15:10:00,11.11,11.11,11.05,11.05,791100.0,7.7884,7.7884,7.7463,7.7463,791100.0
2005-04-08 15:20:00,11.05,11.05,11.02,11.05,945900.0,7.7463,7.7463,7.7253,7.7463,945900.0
2005-04-08 15:30:00,11.04,11.05,11.03,11.05,432300.0,7.7393,7.7463,7.7323,7.7463,432300.0
2005-04-08 15:40:00,11.05,11.06,11.02,11.05,864900.0,7.7463,7.7533,7.7253,7.7463,864900.0
2005-04-08 15:50:00,11.05,11.06,11.02,11.02,934200.0,7.7463,7.7533,7.7253,7.7253,934200.0
2005-04-11 09:30:00,11.01,11.12,11.0,11.08,906300.0,7.7182,7.7954,7.7112,7.7673,906300.0
2005-04-11 09:40:00,11.08,11.1,11.06,11.09,431100.0,7.7673,7.7813,7.7533,7.7743,431100.0
2005-04-11 09:50:00,11.09,11.09,11.05,11.08,380400.0,7.7743,7.7743,7.7463,7.7673,380400.0
2005-04-11 10:00:00,11.09,11.09,11.0,11.08,686400.0,7.7743,7.7743,7.7112,7.7673,686400.0
2005-04-11 10:10:00,11.08,11.08,11.02,11.03,522600.0,7.7673,7.7673,7.7253,7.7323,522600.0
2005-04-11 10:20:00,11.03,11.06,11.02,11.06,578700.0,7.7323,7.7533,7.7253,7.7533,578700.0
2005-04-11 10:30:00,11.06,11.08,11.04,11.04,644400.0,7.7533,7.7673,7.7393,7.7393,644400.0
2005-04-11 10:40:00,11.04,11.05,11.03,11.04,160500.0,7.7393,7.7463,7.7323,7.7393,160500.0
2005-04-11 10:50:00,11.04,11.08,11.03,11.06,412800.0,7.7393,7.7673,7.7323,7.7533,412800.0
2005-04-11 11:00:00,11.06,11.07,11.05,11.05,348000.0,7.7533,7.7603,7.7463,7.7463,348000.0
2005-04-11 11:10:00,11.05,11.06,11.04,11.04,113100.0,7.7463,7.7533,7.7393,7.7393,113100.0
2005-04-11 11:20:00,11.04,11.07,11.04,11.06,332400.0,7.7393,7.7603,7.7393,7.7533,332400.0
2005-04-11 11:30:00,11.06,11.07,11.03,11.06,241500.0,7.7533,7.7603,7.7323,7.7533,241500.0
2005-04-11 11:40:00,11.06,11.07,11.04,11.05,117300.0,7.7533,7.7603,7.7393,7.7463,117300.0
2005-04-11 11:50:00,11.05,11.08,11.05,11.08,303600.0,7.7463,7.7673,7.7463,7.7673,303600.0
2005-04-11 12:00:00,11.08,11.1,11.07,11.08,437700.0,7.7673,7.7813,7.7603,7.7673,437700.0
2005-04-11 12:10:00,11.08,11.08,11.08,11.08,243000.0,7.7673,7.7673,7.7673,7.7673,243000.0
2005-04-11 12:20:00,11.08,11.11,11.07,11.1,284100.0,7.7673,7.7884,7.7603,7.7813,284100.0
2005-04-11 12:30:00,11.1,11.12,11.09,11.12,448500.0,7.7813,7.7954,7.7743,7.7954,448500.0
2005-04-11 12:40:00,11.12,11.13,11.11,11.12,767400.0,7.7954,7.8024,7.7884,7.7954,767400.0
2005-04-11 12:50:00,11.12,11.13,11.12,11.13,276000.0,7.7954,7.8024,7.7954,7.8024,276000.0
2005-04-11 13:00:00,11.13,11.14,11.12,11.13,1169700.0,7.8024,7.8094,7.7954,7.8024,1169700.0
2005-04-11 13:10:00,11.13,11.13,11.11,11.13,345600.0,7.8024,7.8024,7.7884,7.8024,345600.0
2005-04-11 13:20:00,11.13,11.13,11.11,11.13,490500.0,7.8024,7.8024,7.7884,7.8024,490500.0
2005-04-11 13:30:00,11.13,11.13,11.12,11.12,487200.0,7.8024,7.8024,7.7954,7.7954,487200.0
2005-04-11 13:40:00,11.13,11.14,11.12,11.13,664800.0,7.8024,7.8094,7.7954,7.8024,664800.0
2005-04-11 13:50:00,11.12,11.13,11.11,11.11,522600.0,7.7954,7.8024,7.7884,7.7884,522600.0
2005-04-11 14:00:00,11.11,11.12,11.1,11.11,231300.0,7.7884,7.7954,7.7813,7.7884,231300.0
2005-04-11 14:10:00,11.11,11.11,11.09,11.09,232500.0,7.7884,7.7884,7.7743,7.7743,232500.0
2005-04-11 14:20:00,11.09,11.1,11.07,11.08,320700.0,7.7743,7.7813,7.7603,7.7673,320700.0
2005-04-11 14:30:00,11.08,11.1,11.07,11.07,178500.0,7.7673,7.7813,7.7603,7.7603,178500.0
2005-04-11 14:40:00,11.07,11.1,11.07,11.08,636900.0,7.7603,7.7813,7.7603,7.7673,636900.0
2005-04-11 14:50:00,11.08,11.08,11.06,11.07,438900.0,7.7673,7.7673,7.7533,7.7603,438900.0
2005-04-11 15:00:00,11.07,11.07,11.05,11.06,228300.0,7.7603,7.7603,7.7463,7.7533,228300.0
2005-04-11 15:10:00,11.06,11.06,11.05,11.05,276900.0,7.7533,7.7533,7.7463,7.7463,276900.0
2005-04-11 15:20:00,11.05,11.06,11.04,11.04,262500.0,7.7463,7.7533,7.7393,7.7393,262500.0
2005-04-11 15:30:00,11.04,11.04,11.02,11.02,703200.0,7.7393,7.7393,7.7253,7.7253,703200.0
2005-04-11 15:40:00,11.02,11.06,11.02,11.04,428400.0,7.7253,7.7533,7.7253,7.7393,428400.0
2005-04-11 15:50:00,11.04,11.06,11.02,11.04,858600.0,7.7393,7.7533,7.7253,7.7393,858600.0
2005-04-12 09:30:00,10.96,11.01,10.93,10.99,1488300.0,7.6832,7.7182,7.6622,7.7042,1488300.0
2005-04-12 09:40:00,10.99,11.01,10.94,10.96,1810200.0,7.7042,7.7182,7.6692,7.6832,1810200.0
2005-04-12 09:50:00,10.96,10.97,10.94,10.96,956700.0,7.6832,7.6902,7.6692,7.6832,956700.0
2005-04-12 10:00:00,10.96,10.98,10.94,10.97,882300.0,7.6832,7.6972,7.6692,7.6902,882300.0
2005-04-12 10:10:00,10.97,11.02,10.97,11.0,333300.0,7.6902,7.7253,7.6902,7.7112,333300.0
2005-04-12 10:20:00,11.0,11.01,10.97,11.01,848100.0,7.7112,7.7182,7.6902,7.7182,848100.0
2005-04-12 10:30:00,11.0,11.02,10.98,11.01,612000.0,7.7112,7.7253,7.6972,7.7182,612000.0
2005-04-12 10:40:00,11.01,11.03,10.98,11.01,827400.0,7.7182,7.7323,7.6972,7.7182,827400.0
2005-04-12 10:50:00,11.01,11.03,11.0,11.03,660900.0,7.7182,7.7323,7.7112,7.7323,660900.0
2005-04-12 11:00:00,11.02,11.04,11.02,11.04,380700.0,7.7253,7.7393,7.7253,7.7393,380700.0
2005-04-12 11:10:00,11.04,11.04,11.02,11.04,476700.0,7.7393,7.7393,7.7253,7.7393,476700.0
2005-04-12 11:20:00,11.04,11.06,11.04,11.06,425700.0,7.7393,7.7533,7.7393,7.7533,425700.0
2005-04-12 11:30:00,11.06,11.08,11.05,11.05,1317600.0,7.7533,7.7673,7.7463,7.7463,1317600.0
2005-04-12 11:40:00,11.05,11.09,11.05,11.08,100800.0,7.7463,7.7743,7.7463,7.7673,100800.0
2005-04-12 11:50:00,11.09,11.09,11.06,11.06,112200.0,7.7743,7.7743,7.7533,7.7533,112200.0
2005-04-12 12:00:00,11.06,11.06,11.04,11.06,362100.0,7.7533,7.7533,7.7393,7.7533,362100.0
2005-04-12 12:10:00,11.06,11.07,11.04,11.06,805800.0,7.7533,7.7603,7.7393,7.7533,805800.0
2005-04-12 12:20:00,11.06,11.07,11.06,11.06,164400.0,7.7533,7.7603,7.7533,7.7533,164400.0
2005-04-12 12:30:00,11.06,11.09,11.06,11.08,146700.0,7.7533,7.7743,7.7533,7.7673,146700.0
2005-04-12 12:40:00,11.08,11.09,11.08,11.08,223500.0,7.7673,7.7743,7.7673,7.7673,223500.0
2005-04-12 12:50:00,11.08,11.09,11.08,11.09,85800.0,7.7673,7.7743,7.7673,7.7743,85800.0
2005-04-12 13:00:00,11.09,11.09,11.08,11.09,477000.0,7.7743,7.7743,7.7673,7.7743,477000.0
2005-04-12 13:10:00,11.09,11.1,11.08,11.09,371400.0,7.7743,7.7813,7.7673,7.7743,371400.0
2005-04-12 13:20:00,11.1,11.1,11.09,11.1,282900.0,7.7813,7.7813,7.7743,7.7813,282900.0
2005-04-12 13:30:00,11.1,11.1,11.06,11.1,580200.0,7.7813,7.7813,7.7533,7.7813,580200.0
2005-04-12 13:40:00,11.1,11.1,11.07,11.08,519300.0,7.7813,7.7813,7.7603,7.7673,519300.0
2005-04-12 13:50:00,11.08,11.1,11.07,11.08,397200.0,7.7673,7.7813,7.7603,7.7673,397200.0
2005-04-12 14:00:00,11.08,11.1,11.04,11.1,1058700.0,7.7673,7.7813,7.7393,7.7813,1058700.0
2005-04-12 14:10:00,11.1,11.17,11.09,11.15,1077300.0,7.7813,7.8304,7.7743,7.8164,1077300.0
2005-04-12 14:20:00,11.15,11.22,11.14,11.18,1033500.0,7.8164,7.8655,7.8094,7.8374,1033500.0
2005-04-12 14:30:00,11.18,11.2,11.15,11.18,993300.0,7.8374,7.8514,7.8164,7.8374,993300.0
2005-04-12 14:40:00,11.18,11.25,11.17,11.25,1452900.0,7.8374,7.8865,7.8304,7.8865,1452900.0
2005-04-12 14:50:00,11.25,11.26,11.23,11.25,1098600.0,7.8865,7.8935,7.8725,7.8865,1098600.0
2005-04-12 15:00:00,11.25,11.27,11.25,11.25,816900.0,7.8865,7.9005,7.8865,7.8865,816900.0
2005-04-12 15:10:00,11.25,11.25,11.23,11.24,552300.0,7.8865,7.8865,7.8725,7.8795,552300.0
2005-04-12 15:20:00,11.24,11.25,11.23,11.25,360000.0,7.8795,7.8865,7.8725,7.8865,360000.0
2005-04-12 15:30:00,11.24,11.26,11.23,11.24,624300.0,7.8795,7.8935,7.8725,7.8795,624300.0
2005-04-12 15:40:00,11.23,11.24,11.21,11.21,550800.0,7.8725,7.8795,7.8585,7.8585,550800.0
2005-04-12 15:50:00,11.21,11.22,11.17,11.18,1146900.0,7.8585,7.8655,7.8304,7.8374,1146900.0
2005-04-13 09:30:00,11.17,11.26,11.15,11.23,1233900.0,7.8304,7.8935,7.8164,7.8725,1233900.0
2005-04-13 09:40:00,11.24,11.27,11.22,11.23,730500.0,7.8795,7.9005,7.8655,7.8725,730500.0
2005-04-13 09:50:00,11.23,11.24,11.2,11.22,645600.0,7.8725,7.8795,7.8514,7.8655,645600.0
2005-04-13 10:00:00,11.22,11.24,11.19,11.21,386400.0,7.8655,7.8795,7.8444,7.8585,386400.0
2005-04-13 10:10:00,11.21,11.23,11.2,11.22,397800.0,7.8585,7.8725,7.8514,7.8655,397800.0
2005-04-13 10:20:00,11.22,11.23,11.2,11.2,301800.0,7.8655,7.8725,7.8514,7.8514,301800.0
2005-04-13 10:30:00,11.2,11.24,11.2,11.22,579000.0,7.8514,7.8795,7.8514,7.8655,579000.0
2005-04-13 10:40:00,11.22,11.23,11.19,11.19,531000.0,7.8655,7.8725,7.8444,7.8444,531000.0
2005-04-13 10:50:00,11.19,11.23,11.19,11.2,631200.0,7.8444,7.8725,7.8444,7.8514,631200.0
2005-04-13 11:00:00,11.22,11.22,11.19,11.2,515400.0,7.8655,7.8655,7.8444,7.8514,515400.0
2005-04-13 11:10:00,11.2,11.22,11.2,11.21,300900.0,7.8514,7.8655,7.8514,7.8585,300900.0
2005-04-13 11:20:00,11.22,11.22,11.21,11.21,517800.0,7.8655,7.8655,7.8585,7.8585,517800.0
2005-04-13 11:30:00,11.21,11.22,11.21,11.22,177600.0,7.8585,7.8655,7.8585,7.8655,177600.0
2005-04-13 11:40:00,11.22,11.22,11.2,11.2,329400.0,7.8655,7.8655,7.8514,7.8514,329400.0
2005-04-13 11:50:00,11.21,11.21,11.2,11.2,116100.0,7.8585,7.8585,7.8514,7.8514,116100.0
2005-04-13 12:00:00,11.21,11.21,11.2,11.2,254700.0,7.8585,7.8585,7.8514,7.8514,254700.0
2005-04-13 12:10:00,11.2,11.21,11.18,11.2,441300.0,7.8514,7.8585,7.8374,7.8514,441300.0
2005-04-13 12:20:00,11.2,11.21,11.19,11.2,200400.0,7.8514,7.8585,7.8444,7.8514,200400.0
2005-04-13 12:30:00,11.2,11.22,11.2,11.21,435000.0,7.8514,7.8655,7.8514,7.8585,435000.0
2005-04-13 12:40:00,11.21,11.22,11.21,11.21,189600.0,7.8585,7.8655,7.8585,7.8585,189600.0
2005-04-13 12:50:00,11.21,11.23,11.21,11.22,230400.0,7.8585,7.8725,7.8585,7.8655,230400.0
2005-04-13 13:00:00,11.23,11.23,11.22,11.22,235800.0,7.8725,7.8725,7.8655,7.8655,235800.0
2005-04-13 13:10:00,11.22,11.23,11.21,11.22,414600.0,7.8655,7.8725,7.8585,7.8655,414600.0
2005-04-13 13:20:00,11.23,11.23,11.2,11.22,640500.0,7.8725,7.8725,7.8514,7.8655,640500.0
2005-04-13 13:30:00,11.22,11.22,11.2,11.21,320100.0,7.8655,7.8655,7.8514,7.8585,320100.0
2005-04-13 13:40:00,11.21,11.21,11.19,11.19,496800.0,7.8585,7.8585,7.8444,7.8444,496800.0
2005-04-13 13:50:00,11.19,11.19,11.16,11.17,390600.0,7.8444,7.8444,7.8234,7.8304,390600.0
2005-04-13 14:00:00,11.17,11.18,11.17,11.17,307200.0,7.8304,7.8374,7.8304,7.8304,307200.0
2005-04-13 14:10:00,11.17,11.17,11.14,11.17,394800.0,7.8304,7.8304,7.8094,7.8304,394800.0
2005-04-13 14:20:00,11.16,11.17,11.16,11.16,317400.0,7.8234,7.8304,7.8234,7.8234,317400.0
2005-04-13 14:30:00,11.16,11.17,11.16,11.17,827100.0,7.8234,7.8304,7.8234,7.8304,827100.0
2005-04-13 14:40:00,11.17,11.19,11.17,11.17,403800.0,7.8304,7.8444,7.8304,7.8304,403800.0
2005-04-13 14:50:00,11.17,11.17,11.15,11.16,373500.0,7.8304,7.8304,7.8164,7.8234,373500.0
2005-04-13 15:00:00,11.16,11.17,11.13,11.17,675000.0,7.8234,7.8304,7.8024,7.8304,675000.0
2005-04-13 15:10:00,11.17,11.18,11.16,11.16,341100.0,7.8304,7.8374,7.8234,7.8234,341100.0
2005-04-13 15:20:00,11.16,11.17,11.15,11.15,340500.0,7.8234,7.8304,7.8164,7.8164,340500.0
2005-04-13 15:30:00,11.15,11.16,11.13,11.14,554100.0,7.8164,7.8234,7.8024,7.8094,554100.0
2005-04-13 15:40:00,11.14,11.18,11.14,11.17,429900.0,7.8094,7.8374,7.8094,7.8304,429900.0
2005-04-13 15:50:00,11.17,11.17,11.14,11.16,915300.0,7.8304,7.8304,7.8094,7.8234,915300.0
2005-04-14 09:30:00,11.17,11.22,11.17,11.18,975000.0,7.8304,7.8655,7.8304,7.8374,975000.0
2005-04-14 09:40:00,11.18,11.21,11.17,11.2,1099800.0,7.8374,7.8585,7.8304,7.8514,1099800.0
2005-04-14 09:50:00,11.19,11.21,11.17,11.2,783600.0,7.8444,7.8585,7.8304,7.8514,783600.0
2005-04-14 10:00:00,11.2,11.21,11.15,11.16,954000.0,7.8514,7.8585,7.8164,7.8234,954000.0
2005-04-14 10:10:00,11.15,11.15,11.12,11.14,780600.0,7.8164,7.8164,7.7954,7.8094,780600.0
2005-04-14 10:20:00,11.14,11.16,11.12,11.15,612900.0,7.8094,7.8234,7.7954,7.8164,612900.0
2005-04-14 10:30:00,11.14,11.15,11.1,11.13,791700.0,7.8094,7.8164,7.7813,7.8024,791700.0
2005-04-14 10:40:00,11.13,11.15,11.12,11.12,700500.0,7.8024,7.8164,7.7954,7.7954,700500.0
2005-04-14 10:50:00,11.12,11.12,11.08,11.1,645900.0,7.7954,7.7954,7.7673,7.7813,645900.0
2005-04-14 11:00:00,11.1,11.1,11.07,11.08,563100.0,7.7813,7.7813,7.7603,7.7673,563100.0
2005-04-14 11:10:00,11.08,11.11,11.08,11.1,412200.0,7.7673,7.7884,7.7673,7.7813,412200.0
2005-04-14 11:20:00,11.1,11.1,11.09,11.09,170400.0,7.7813,7.7813,7.7743,7.7743,170400.0
2005-04-14 11:30:00,11.09,11.09,11.07,11.08,199200.0,7.7743,7.7743,7.7603,7.7673,199200.0
2005-04-14 11:40:00,11.08,11.09,11.07,11.08,240000.0,7.7673,7.7743,7.7603,7.7673,240000.0
2005-04-14 11:50:00,11.07,11.09,11.07,11.09,163200.0,7.7603,7.7743,7.7603,7.7743,163200.0
2005-04-14 12:00:00,11.09,11.11,11.08,11.1,284400.0,7.7743,7.7884,7.7673,7.7813,284400.0
2005-04-14 12:10:00,11.1,11.1,11.07,11.07,171000.0,7.7813,7.7813,7.7603,7.7603,171000.0
2005-04-14 12:20:00,11.07,11.08,11.06,11.07,291300.0,7.7603,7.7673,7.7533,7.7603,291300.0
2005-04-14 12:30:00,11.07,11.1,11.07,11.08,361200.0,7.7603,7.7813,7.7603,7.7673,361200.0
2005-04-14 12:40:00,11.08,11.12,11.07,11.09,308100.0,7.7673,7.7954,7.7603,7.7743,308100.0
2005-04-14 12:50:00,11.09,11.09,11.05,11.06,396000.0,7.7743,7.7743,7.7463,7.7533,396000.0
2005-04-14 13:00:00,11.06,11.09,11.06,11.07,482700.0,7.7533,7.7743,7.7533,7.7603,482700.0
2005-04-14 13:10:00,11.07,11.07,11.03,11.05,438000.0,7.7603,7.7603,7.7323,7.7463,438000.0
2005-04-14 13:20:00,11.05,11.06,11.04,11.04,252000.0,7.7463,7.7533,7.7393,7.7393,252000.0
2005-04-14 13:30:00,11.04,11.09,11.02,11.08,761400.0,7.7393,7.7743,7.7253,7.7673,761400.0
2005-04-14 13:40:00,11.08,11.1,11.07,11.07,211800.0,7.7673,7.7813,7.7603,7.7603,211800.0
2005-04-14 13:50:00,11.07,11.1,11.07,11.09,433500.0,7.7603,7.7813,7.7603,7.7743,433500.0
2005-04-14 14:00:00,11.09,11.11,11.08,11.09,259200.0,7.7743,7.7884,7.7673,7.7743,259200.0
2005-04-14 14:10:00,11.09,11.12,11.09,11.1,537900.0,7.7743,7.7954,7.7743,7.7813,537900.0
2005-04-14 14:20:00,11.1,11.11,11.07,11.1,272100.0,7.7813,7.7884,7.7603,7.7813,272100.0
2005-04-14 14:30:00,11.1,11.1,11.06,11.08,376500.0,7.7813,7.7813,7.7533,7.7673,376500.0
2005-04-14 14:40:00,11.08,11.09,11.07,11.08,252900.0,7.7673,7.7743,7.7603,7.7673,252900.0
2005-04-14 14:50:00,11.08,11.11,11.07,11.1,393600.0,7.7673,7.7884,7.7603,7.7813,393600.0
2005-04-14 15:00:00,11.1,11.1,11.06,11.06,763500.0,7.7813,7.7813,7.7533,7.7533,763500.0
2005-04-14 15:10:00,11.06,11.08,11.04,11.06,1077000.0,7.7533,7.7673,7.7393,7.7533,1077000.0
2005-04-14 15:20:00,11.06,11.07,11.04,11.05,634800.0,7.7533,7.7603,7.7393,7.7463,634800.0
2005-04-14 15:30:00,11.05,11.07,11.04,11.05,796200.0,7.7463,7.7603,7.7393,7.7463,796200.0
2005-04-14 15:40:00,11.05,11.05,11.0,11.01,982200.0,7.7463,7.7463,7.7112,7.7182,982200.0
2005-04-14 15:50:00,11.01,11.02,10.98,11.01,1778400.0,7.7182,7.7253,7.6972,7.7182,1778400.0
2005-04-15 09:30:00,11.0,11.05,10.93,10.96,4440000.0,7.7112,7.7463,7.6622,7.6832,4440000.0
2005-04-15 09:40:00,10.96,10.97,10.92,10.92,1147500.0,7.6832,7.6902,7.6552,7.6552,1147500.0
2005-04-15 09:50:00,10.92,11.01,10.92,11.0,798600.0,7.6552,7.7182,7.6552,7.7112,798600.0
2005-04-15 10:00:00,10.99,11.0,10.96,10.97,704400.0,7.7042,7.7112,7.6832,7.6902,704400.0
2005-04-15 10:10:00,10.98,11.01,10.97,11.01,544200.0,7.6972,7.7182,7.6902,7.7182,544200.0
2005-04-15 10:20:00,11.01,11.04,10.99,11.01,603600.0,7.7182,7.7393,7.7042,7.7182,603600.0
2005-04-15 10:30:00,11.01,11.05,11.01,11.02,390900.0,7.7182,7.7463,7.7182,7.7253,390900.0
2005-04-15 10:40:00,11.02,11.03,11.0,11.02,389400.0,7.7253,7.7323,7.7112,7.7253,389400.0
2005-04-15 10:50:00,11.02,11.04,11.01,11.02,336600.0,7.7253,7.7393,7.7182,7.7253,336600.0
2005-04-15 11:00:00,11.02,11.02,10.95,10.96,362700.0,7.7253,7.7253,7.6762,7.6832,362700.0
2005-04-15 11:10:00,10.96,10.97,10.94,10.95,489600.0,7.6832,7.6902,7.6692,7.6762,489600.0
2005-04-15 11:20:00,10.95,10.96,10.94,10.95,427200.0,7.6762,7.6832,7.6692,7.6762,427200.0
2005-04-15 11:30:00,10.95,10.95,10.91,10.92,485400.0,7.6762,7.6762,7.6481,7.6552,485400.0
2005-04-15 11:40:00,10.91,10.93,10.91,10.91,404700.0,7.6481,7.6622,7.6481,7.6481,404700.0
2005-04-15 11:50:00,10.91,10.93,10.91,10.93,465300.0,7.6481,7.6622,7.6481,7.6622,465300.0
2005-04-15 12:00:00,10.93,10.94,10.9,10.93,413100.0,7.6622,7.6692,7.6411,7.6622,413100.0
2005-04-15 12:10:00,10.93,10.93,10.89,10.89,465000.0,7.6622,7.6622,7.6341,7.6341,465000.0
2005-04-15 12:20:00,10.9,10.9,10.88,10.89,367800.0,7.6411,7.6411,7.6271,7.6341,367800.0
2005-04-15 12:30:00,10.89,10.9,10.88,10.89,390000.0,7.6341,7.6411,7.6271,7.6341,390000.0
2005-04-15 12:40:00,10.89,10.9,10.84,10.85,657600.0,7.6341,7.6411,7.5991,7.6061,657600.0
2005-04-15 12:50:00,10.84,10.85,10.83,10.84,754800.0,7.5991,7.6061,7.5921,7.5991,754800.0
2005-04-15 13:00:00,10.84,10.86,10.84,10.86,560700.0,7.5991,7.6131,7.5991,7.6131,560700.0
2005-04-15 13:10:00,10.85,10.86,10.85,10.86,425100.0,7.6061,7.6131,7.6061,7.6131,425100.0
2005-04-15 13:20:00,10.86,10.89,10.85,10.86,1133400.0,7.6131,7.6341,7.6061,7.6131,1133400.0
2005-04-15 13:30:00,10.86,10.9,10.86,10.89,1192200.0,7.6131,7.6411,7.6131,7.6341,1192200.0
2005-04-15 13:40:00,10.89,10.9,10.87,10.89,818400.0,7.6341,7.6411,7.6201,7.6341,818400.0
2005-04-15 13:50:00,10.88,10.91,10.87,10.87,572100.0,7.6271,7.6481,7.6201,7.6201,572100.0
2005-04-15 14:00:00,10.87,10.89,10.87,10.87,471600.0,7.6201,7.6341,7.6201,7.6201,471600.0
2005-04-15 14:10:00,10.87,10.88,10.85,10.87,625200.0,7.6201,7.6271,7.6061,7.6201,625200.0
2005-04-15 14:20:00,10.87,10.87,10.84,10.85,328200.0,7.6201,7.6201,7.5991,7.6061,328200.0
2005-04-15 14:30:00,10.85,10.86,10.83,10.85,587700.0,7.6061,7.6131,7.5921,7.6061,587700.0
2005-04-15 14:40:00,10.85,10.86,10.84,10.85,393600.0,7.6061,7.6131,7.5991,7.6061,393600.0
2005-04-15 14:50:00,10.85,10.85,10.82,10.84,997200.0,7.6061,7.6061,7.5851,7.5991,997200.0
2005-04-15 15:00:00,10.84,10.85,10.82,10.83,1172700.0,7.5991,7.6061,7.5851,7.5921,1172700.0
2005-04-15 15:10:00,10.84,10.85,10.83,10.85,636300.0,7.5991,7.6061,7.5921,7.6061,636300.0
2005-04-15 15:20:00,10.85,10.85,10.82,10.84,732600.0,7.6061,7.6061,7.5851,7.5991,732600.0
2005-04-15 15:30:00,10.84,10.87,10.83,10.84,1158900.0,7.5991,7.6201,7.5921,7.5991,1158900.0
2005-04-15 15:40:00,10.84,10.84,10.81,10.83,1224900.0,7.5991,7.5991,7.578,7.5921,1224900.0
2005-04-15 15:50:00,10.83,10.85,10.79,10.79,3695100.0,7.5921,7.6061,7.564,7.564,3695100.0
2005-04-18 09:30:00,10.76,10.87,10.75,10.86,1775100.0,7.543,7.6201,7.536,7.6131,1775100.0
2005-04-18 09:40:00,10.86,10.88,10.84,10.86,1094700.0,7.6131,7.6271,7.5991,7.6131,1094700.0
2005-04-18 09:50:00,10.86,10.9,10.85,10.89,702300.0,7.6131,7.6411,7.6061,7.6341,702300.0
2005-04-18 10:00:00,10.89,10.9,10.86,10.87,634800.0,7.6341,7.6411,7.6131,7.6201,634800.0
2005-04-18 10:10:00,10.87,10.88,10.84,10.85,647700.0,7.6201,7.6271,7.5991,7.6061,647700.0
2005-04-18 10:20:00,10.85,10.86,10.84,10.85,542700.0,7.6061,7.6131,7.5991,7.6061,542700.0
2005-04-18 10:30:00,10.85,10.86,10.81,10.81,405900.0,7.6061,7.6131,7.578,7.578,405900.0
2005-04-18 10:40:00,10.81,10.81,10.77,10.78,1644900.0,7.578,7.578,7.55,7.557,1644900.0
2005-04-18 10:50:00,10.78,10.83,10.78,10.82,592800.0,7.557,7.5921,7.557,7.5851,592800.0
2005-04-18 11:00:00,10.82,10.86,10.79,10.81,468000.0,7.5851,7.6131,7.564,7.578,468000.0
2005-04-18 11:10:00,10.81,10.81,10.75,10.77,927300.0,7.578,7.578,7.536,7.55,927300.0
2005-04-18 11:20:00,10.77,10.78,10.71,10.72,1236300.0,7.55,7.557,7.5079,7.515,1236300.0
2005-04-18 11:30:00,10.71,10.73,10.71,10.72,576900.0,7.5079,7.522,7.5079,7.515,576900.0
2005-04-18 11:40:00,10.72,10.72,10.66,10.66,1281600.0,7.515,7.515,7.4729,7.4729,1281600.0
2005-04-18 11:50:00,10.66,10.68,10.65,10.67,1375500.0,7.4729,7.4869,7.4659,7.4799,1375500.0
2005-04-18 12:00:00,10.68,10.68,10.65,10.67,524400.0,7.4869,7.4869,7.4659,7.4799,524400.0
2005-04-18 12:10:00,10.67,10.68,10.66,10.66,270600.0,7.4799,7.4869,7.4729,7.4729,270600.0
2005-04-18 12:20:00,10.66,10.69,10.65,10.68,367200.0,7.4729,7.4939,7.4659,7.4869,367200.0
2005-04-18 12:30:00,10.68,10.71,10.67,10.71,248700.0,7.4869,7.5079,7.4799,7.5079,248700.0
2005-04-18 12:40:00,10.7,10.74,10.7,10.72,349500.0,7.5009,7.529,7.5009,7.515,349500.0
2005-04-18 12:50:00,10.72,10.77,10.72,10.73,546000.0,7.515,7.55,7.515,7.522,546000.0
2005-04-18 13:00:00,10.73,10.76,10.72,10.73,661200.0,7.522,7.543,7.515,7.522,661200.0
2005-04-18 13:10:00,10.73,10.74,10.71,10.72,626400.0,7.522,7.529,7.5079,7.515,626400.0
2005-04-18 13:20:00,10.72,10.73,10.71,10.73,468000.0,7.515,7.522,7.5079,7.522,468000.0
2005-04-18 13:30:00,10.73,10.74,10.73,10.73,364200.0,7.522,7.529,7.522,7.522,364200.0
2005-04-18 13:40:00,10.72,10.75,10.72,10.74,387900.0,7.515,7.536,7.515,7.529,387900.0
2005-04-18 13:50:00,10.75,10.75,10.74,10.74,403200.0,7.536,7.536,7.529,7.529,403200.0
2005-04-18 14:00:00,10.74,10.75,10.73,10.74,708600.0,7.529,7.536,7.522,7.529,708600.0
2005-04-18 14:10:00,10.75,10.76,10.72,10.73,621600.0,7.536,7.543,7.515,7.522,621600.0
2005-04-18 14:20:00,10.73,10.74,10.71,10.72,781500.0,7.522,7.529,7.5079,7.515,781500.0
2005-04-18 14:30:00,10.72,10.73,10.72,10.72,558000.0,7.515,7.522,7.515,7.515,558000.0
2005-04-18 14:40:00,10.72,10.73,10.71,10.72,720000.0,7.515,7.522,7.5079,7.515,720000.0
2005-04-18 14:50:00,10.72,10.74,10.71,10.72,687300.0,7.515,7.529,7.5079,7.515,687300.0
2005-04-18 15:00:00,10.72,10.75,10.72,10.74,812400.0,7.515,7.536,7.515,7.529,812400.0
2005-04-18 15:10:00,10.74,10.76,10.73,10.75,546900.0,7.529,7.543,7.522,7.536,546900.0
2005-04-18 15:20:00,10.75,10.78,10.75,10.77,642000.0,7.536,7.557,7.536,7.55,642000.0
2005-04-18 15:30:00,10.77,10.78,10.74,10.76,893400.0,7.55,7.557,7.529,7.543,893400.0
2005-04-18 15:40:00,10.75,10.76,10.74,10.75,559500.0,7.536,7.543,7.529,7.536,559500.0
2005-04-18 15:50:00,10.75,10.75,10.71,10.71,1130100.0,7.536,7.536,7.5079,7.5079,1130100.0
2005-04-19 09:30:00,10.73,10.74,10.65,10.68,2652000.0,7.522,7.529,7.4659,7.4869,2652000.0
2005-04-19 09:40:00,10.68,10.69,10.64,10.65,962700.0,7.4869,7.4939,7.4589,7.4659,962700.0
2005-04-19 09:50:00,10.64,10.66,10.61,10.65,878400.0,7.4589,7.4729,7.4378,7.4659,878400.0
2005-04-19 10:00:00,10.65,10.67,10.64,10.65,883200.0,7.4659,7.4799,7.4589,7.4659,883200.0
2005-04-19 10:10:00,10.65,10.66,10.62,10.64,587400.0,7.4659,7.4729,7.4449,7.4589,587400.0
2005-04-19 10:20:00,10.64,10.65,10.62,10.62,733200.0,7.4589,7.4659,7.4449,7.4449,733200.0
2005-04-19 10:30:00,10.62,10.65,10.62,10.63,702600.0,7.4449,7.4659,7.4449,7.4519,702600.0
2005-04-19 10:40:00,10.63,10.63,10.58,10.59,714900.0,7.4519,7.4519,7.4168,7.4238,714900.0
2005-04-19 10:50:00,10.59,10.61,10.59,10.6,412200.0,7.4238,7.4378,7.4238,7.4308,412200.0
2005-04-19 11:00:00,10.59,10.6,10.58,10.59,1217100.0,7.4238,7.4308,7.4168,7.4238,1217100.0
2005-04-19 11:10:00,10.59,10.61,10.57,10.61,768900.0,7.4238,7.4378,7.4098,7.4378,768900.0
2005-04-19 11:20:00,10.61,10.64,10.6,10.64,892800.0,7.4378,7.4589,7.4308,7.4589,892800.0
2005-04-19 11:30:00,10.63,10.64,10.62,10.64,586800.0,7.4519,7.4589,7.4449,7.4589,586800.0
2005-04-19 11:40:00,10.64,10.66,10.64,10.65,593700.0,7.4589,7.4729,7.4589,7.4659,593700.0
2005-04-19 11:50:00,10.65,10.66,10.64,10.64,241800.0,7.4659,7.4729,7.4589,7.4589,241800.0
2005-04-19 12:00:00,10.65,10.65,10.63,10.64,234300.0,7.4659,7.4659,7.4519,7.4589,234300.0
2005-04-19 12:10:00,10.64,10.64,10.62,10.62,137400.0,7.4589,7.4589,7.4449,7.4449,137400.0
2005-04-19 12:20:00,10.62,10.62,10.59,10.59,746400.0,7.4449,7.4449,7.4238,7.4238,746400.0
2005-04-19 12:30:00,10.59,10.61,10.58,10.6,215400.0,7.4238,7.4378,7.4168,7.4308,215400.0
2005-04-19 12:40:00,10.6,10.63,10.6,10.63,218400.0,7.4308,7.4519,7.4308,7.4519,218400.0
2005-04-19 12:50:00,10.63,10.64,10.62,10.63,317400.0,7.4519,7.4589,7.4449,7.4519,317400.0
2005-04-19 13:00:00,10.63,10.65,10.63,10.65,230400.0,7.4519,7.4659,7.4519,7.4659,230400.0
2005-04-19 13:10:00,10.65,10.65,10.62,10.62,206100.0,7.4659,7.4659,7.4449,7.4449,206100.0
2005-04-19 13:20:00,10.62,10.62,10.59,10.61,466800.0,7.4449,7.4449,7.4238,7.4378,466800.0
2005-04-19 13:30:00,10.61,10.63,10.61,10.62,146400.0,7.4378,7.4519,7.4378,7.4449,146400.0
2005-04-19 13:40:00,10.62,10.65,10.61,10.65,201600.0,7.4449,7.4659,7.4378,7.4659,201600.0
2005-04-19 13:50:00,10.65,10.67,10.65,10.66,327000.0,7.4659,7.4799,7.4659,7.4729,327000.0
2005-04-19 14:00:00,10.66,10.66,10.63,10.63,321900.0,7.4729,7.4729,7.4519,7.4519,321900.0
2005-04-19 14:10:00,10.62,10.63,10.61,10.62,263400.0,7.4449,7.4519,7.4378,7.4449,263400.0
2005-04-19 14:20:00,10.62,10.64,10.6,10.6,304200.0,7.4449,7.4589,7.4308,7.4308,304200.0
2005-04-19 14:30:00,10.6,10.6,10.57,10.57,377100.0,7.4308,7.4308,7.4098,7.4098,377100.0
2005-04-19 14:40:00,10.57,10.59,10.56,10.59,244200.0,7.4098,7.4238,7.4028,7.4238,244200.0
2005-04-19 14:50:00,10.59,10.61,10.58,10.61,271500.0,7.4238,7.4378,7.4168,7.4378,271500.0
2005-04-19 15:00:00,10.61,10.62,10.6,10.61,441600.0,7.4378,7.4449,7.4308,7.4378,441600.0
2005-04-19 15:10:00,10.61,10.62,10.6,10.61,568500.0,7.4378,7.4449,7.4308,7.4378,568500.0
2005-04-19 15:20:00,10.61,10.62,10.6,10.61,914700.0,7.4378,7.4449,7.4308,7.4378,914700.0
2005-04-19 15:30:00,10.61,10.65,10.61,10.63,632700.0,7.4378,7.4659,7.4378,7.4519,632700.0
2005-04-19 15:40:00,10.63,10.64,10.62,10.63,557400.0,7.4519,7.4589,7.4449,7.4519,557400.0
2005-04-19 15:50:00,10.63,10.63,10.61,10.62,1208100.0,7.4519,7.4519,7.4378,7.4449,1208100.0
2005-04-20 09:30:00,10.57,10.57,10.46,10.5,2968500.0,7.4098,7.4098,7.3327,7.3607,2968500.0
2005-04-20 09:40:00,10.5,10.54,10.45,10.53,1855800.0,7.3607,7.3888,7.3257,7.3818,1855800.0
2005-04-20 09:50:00,10.53,10.56,10.49,10.49,1230000.0,7.3818,7.4028,7.3537,7.3537,1230000.0
2005-04-20 10:00:00,10.5,10.54,10.49,10.54,774900.0,7.3607,7.3888,7.3537,7.3888,774900.0
2005-04-20 10:10:00,10.54,10.58,10.53,10.57,685800.0,7.3888,7.4168,7.3818,7.4098,685800.0
2005-04-20 10:20:00,10.57,10.58,10.54,10.54,666300.0,7.4098,7.4168,7.3888,7.3888,666300.0
2005-04-20 10:30:00,10.54,10.55,10.5,10.54,869700.0,7.3888,7.3958,7.3607,7.3888,869700.0
2005-04-20 10:40:00,10.54,10.54,10.51,10.52,913800.0,7.3888,7.3888,7.3677,7.3747,913800.0
2005-04-20 10:50:00,10.52,10.57,10.52,10.56,820500.0,7.3747,7.4098,7.3747,7.4028,820500.0
2005-04-20 11:00:00,10.57,10.62,10.56,10.6,843300.0,7.4098,7.4449,7.4028,7.4308,843300.0
2005-04-20 11:10:00,10.6,10.6,10.52,10.53,636300.0,7.4308,7.4308,7.3747,7.3818,636300.0
2005-04-20 11:20:00,10.54,10.55,10.52,10.54,570300.0,7.3888,7.3958,7.3747,7.3888,570300.0
2005-04-20 11:30:00,10.54,10.59,10.53,10.58,430200.0,7.3888,7.4238,7.3818,7.4168,430200.0
2005-04-20 11:40:00,10.59,10.59,10.53,10.57,266100.0,7.4238,7.4238,7.3818,7.4098,266100.0
2005-04-20 11:50:00,10.57,10.58,10.56,10.58,136200.0,7.4098,7.4168,7.4028,7.4168,136200.0
2005-04-20 12:00:00,10.58,10.58,10.54,10.56,269400.0,7.4168,7.4168,7.3888,7.4028,269400.0
2005-04-20 12:10:00,10.56,10.57,10.55,10.55,308400.0,7.4028,7.4098,7.3958,7.3958,308400.0
2005-04-20 12:20:00,10.55,10.58,10.55,10.57,256200.0,7.3958,7.4168,7.3958,7.4098,256200.0
2005-04-20 12:30:00,10.57,10.59,10.55,10.55,508800.0,7.4098,7.4238,7.3958,7.3958,508800.0
2005-04-20 12:40:00,10.55,10.56,10.53,10.53,169800.0,7.3958,7.4028,7.3818,7.3818,169800.0
2005-04-20 12:50:00,10.53,10.53,10.5,10.51,516000.0,7.3818,7.3818,7.3607,7.3677,516000.0
2005-04-20 13:00:00,10.51,10.52,10.5,10.52,317400.0,7.3677,7.3747,7.3607,7.3747,317400.0
2005-04-20 13:10:00,10.52,10.52,10.51,10.51,358800.0,7.3747,7.3747,7.3677,7.3677,358800.0
2005-04-20 13:20:00,10.51,10.52,10.5,10.5,198600.0,7.3677,7.3747,7.3607,7.3607,198600.0
2005-04-20 13:30:00,10.5,10.5,10.46,10.5,570600.0,7.3607,7.3607,7.3327,7.3607,570600.0
2005-04-20 13:40:00,10.5,10.51,10.49,10.5,161100.0,7.3607,7.3677,7.3537,7.3607,161100.0
2005-04-20 13:50:00,10.5,10.52,10.5,10.5,264600.0,7.3607,7.3747,7.3607,7.3607,264600.0
2005-04-20 14:00:00,10.5,10.51,10.47,10.49,766800.0,7.3607,7.3677,7.3397,7.3537,766800.0
2005-04-20 14:10:00,10.49,10.52,10.47,10.51,841500.0,7.3537,7.3747,7.3397,7.3677,841500.0
2005-04-20 14:20:00,10.51,10.51,10.46,10.47,313500.0,7.3677,7.3677,7.3327,7.3397,313500.0
2005-04-20 14:30:00,10.47,10.53,10.47,10.52,385800.0,7.3397,7.3818,7.3397,7.3747,385800.0
2005-04-20 14:40:00,10.52,10.55,10.51,10.55,558900.0,7.3747,7.3958,7.3677,7.3958,558900.0
2005-04-20 14:50:00,10.55,10.56,10.53,10.55,267300.0,7.3958,7.4028,7.3818,7.3958,267300.0
2005-04-20 15:00:00,10.55,10.55,10.53,10.53,330000.0,7.3958,7.3958,7.3818,7.3818,330000.0
2005-04-20 15:10:00,10.53,10.53,10.47,10.48,678600.0,7.3818,7.3818,7.3397,7.3467,678600.0
2005-04-20 15:20:00,10.48,10.49,10.46,10.48,687300.0,7.3467,7.3537,7.3327,7.3467,687300.0
2005-04-20 15:30:00,10.48,10.48,10.46,10.47,1032900.0,7.3467,7.3467,7.3327,7.3397,1032900.0
2005-04-20 15:40:00,10.47,10.49,10.45,10.48,1688100.0,7.3397,7.3537,7.3257,7.3467,1688100.0
2005-04-20 15:50:00,10.48,10.53,10.48,10.48,2837400.0,7.3467,7.3818,7.3467,7.3467,2837400.0
2005-04-21 09:30:00,10.67,10.75,10.64,10.71,2490600.0,7.4799,7.536,7.4589,7.5079,2490600.0
2005-04-21 09:40:00,10.71,10.71,10.63,10.63,1518300.0,7.5079,7.5079,7.4519,7.4519,1518300.0
2005-04-21 09:50:00,10.63,10.71,10.62,10.68,842400.0,7.4519,7.5079,7.4449,7.4869,842400.0
2005-04-21 10:00:00,10.67,10.73,10.67,10.73,987300.0,7.4799,7.522,7.4799,7.522,987300.0
2005-04-21 10:10:00,10.73,10.73,10.67,10.7,1183500.0,7.522,7.522,7.4799,7.5009,1183500.0
2005-04-21 10:20:00,10.7,10.73,10.69,10.73,571500.0,7.5009,7.522,7.4939,7.522,571500.0
2005-04-21 10:30:00,10.72,10.78,10.71,10.74,638700.0,7.515,7.557,7.5079,7.529,638700.0
2005-04-21 10:40:00,10.74,10.75,10.7,10.72,503100.0,7.529,7.536,7.5009,7.515,503100.0
2005-04-21 10:50:00,10.72,10.74,10.71,10.72,445500.0,7.515,7.529,7.5079,7.515,445500.0
2005-04-21 11:00:00,10.71,10.72,10.69,10.7,576300.0,7.5079,7.515,7.4939,7.5009,576300.0
2005-04-21 11:10:00,10.7,10.71,10.68,10.69,355800.0,7.5009,7.5079,7.4869,7.4939,355800.0
2005-04-21 11:20:00,10.69,10.72,10.69,10.71,226800.0,7.4939,7.515,7.4939,7.5079,226800.0
2005-04-21 11:30:00,10.71,10.72,10.71,10.72,160500.0,7.5079,7.515,7.5079,7.515,160500.0
2005-04-21 11:40:00,10.71,10.73,10.71,10.71,370800.0,7.5079,7.522,7.5079,7.5079,370800.0
2005-04-21 11:50:00,10.71,10.72,10.7,10.7,246900.0,7.5079,7.515,7.5009,7.5009,246900.0
2005-04-21 12:00:00,10.7,10.74,10.7,10.73,1157700.0,7.5009,7.529,7.5009,7.522,1157700.0
2005-04-21 12:10:00,10.73,10.75,10.72,10.74,432600.0,7.522,7.536,7.515,7.529,432600.0
2005-04-21 12:20:00,10.74,10.75,10.74,10.74,417300.0,7.529,7.536,7.529,7.529,417300.0
2005-04-21 12:30:00,10.74,10.75,10.73,10.73,240000.0,7.529,7.536,7.522,7.522,240000.0
2005-04-21 12:40:00,10.73,10.74,10.72,10.74,224400.0,7.522,7.529,7.515,7.529,224400.0
2005-04-21 12:50:00,10.74,10.74,10.71,10.71,170100.0,7.529,7.529,7.5079,7.5079,170100.0
2005-04-21 13:00:00,10.71,10.71,10.7,10.71,159900.0,7.5079,7.5079,7.5009,7.5079,159900.0
2005-04-21 13:10:00,10.71,10.75,10.71,10.74,376800.0,7.5079,7.536,7.5079,7.529,376800.0
2005-04-21 13:20:00,10.74,10.74,10.71,10.71,104100.0,7.529,7.529,7.5079,7.5079,104100.0
2005-04-21 13:30:00,10.71,10.73,10.71,10.72,296100.0,7.5079,7.522,7.5079,7.515,296100.0
2005-04-21 13:40:00,10.73,10.78,10.73,10.77,858300.0,7.522,7.557,7.522,7.55,858300.0
2005-04-21 13:50:00,10.77,10.77,10.75,10.77,189900.0,7.55,7.55,7.536,7.55,189900.0
2005-04-21 14:00:00,10.77,10.79,10.75,10.78,328800.0,7.55,7.564,7.536,7.557,328800.0
2005-04-21 14:10:00,10.78,10.8,10.78,10.79,460500.0,7.557,7.571,7.557,7.564,460500.0
2005-04-21 14:20:00,10.79,10.81,10.78,10.8,481200.0,7.564,7.578,7.557,7.571,481200.0
2005-04-21 14:30:00,10.8,10.8,10.78,10.79,162000.0,7.571,7.571,7.557,7.564,162000.0
2005-04-21 14:40:00,10.79,10.79,10.78,10.79,180000.0,7.564,7.564,7.557,7.564,180000.0
2005-04-21 14:50:00,10.79,10.79,10.76,10.77,625200.0,7.564,7.564,7.543,7.55,625200.0
2005-04-21 15:00:00,10.77,10.78,10.77,10.78,341700.0,7.55,7.557,7.55,7.557,341700.0
2005-04-21 15:10:00,10.78,10.79,10.77,10.78,300900.0,7.557,7.564,7.55,7.557,300900.0
2005-04-21 15:20:00,10.78,10.78,10.75,10.75,1051800.0,7.557,7.557,7.536,7.536,1051800.0
2005-04-21 15:30:00,10.75,10.76,10.75,10.75,1473900.0,7.536,7.543,7.536,7.536,1473900.0
2005-04-21 15:40:00,10.75,10.77,10.75,10.75,1096200.0,7.536,7.55,7.536,7.536,1096200.0
2005-04-21 15:50:00,10.75,10.76,10.72,10.76,2186100.0,7.536,7.543,7.515,7.543,2186100.0
2005-04-22 09:30:00,10.73,10.79,10.69,10.78,783300.0,7.522,7.564,7.4939,7.557,783300.0
2005-04-22 09:40:00,10.79,10.8,10.71,10.74,1177800.0,7.564,7.571,7.5079,7.529,1177800.0
2005-04-22 09:50:00,10.74,10.76,10.72,10.76,679500.0,7.529,7.543,7.515,7.543,679500.0
2005-04-22 10:00:00,10.76,10.76,10.7,10.73,741300.0,7.543,7.543,7.5009,7.522,741300.0
2005-04-22 10:10:00,10.73,10.78,10.71,10.71,472200.0,7.522,7.557,7.5079,7.5079,472200.0
2005-04-22 10:20:00,10.71,10.72,10.67,10.69,445200.0,7.5079,7.515,7.4799,7.4939,445200.0
2005-04-22 10:30:00,10.69,10.71,10.68,10.7,350400.0,7.4939,7.5079,7.4869,7.5009,350400.0
2005-04-22 10:40:00,10.69,10.74,10.66,10.67,461700.0,7.4939,7.529,7.4729,7.4799,461700.0
2005-04-22 10:50:00,10.67,10.71,10.67,10.69,328800.0,7.4799,7.5079,7.4799,7.4939,328800.0
2005-04-22 11:00:00,10.69,10.72,10.67,10.67,374400.0,7.4939,7.515,7.4799,7.4799,374400.0
2005-04-22 11:10:00,10.67,10.7,10.67,10.68,510300.0,7.4799,7.5009,7.4799,7.4869,510300.0
2005-04-22 11:20:00,10.68,10.69,10.67,10.67,365400.0,7.4869,7.4939,7.4799,7.4799,365400.0
2005-04-22 11:30:00,10.67,10.68,10.66,10.67,366900.0,7.4799,7.4869,7.4729,7.4799,366900.0
2005-04-22 11:40:00,10.67,10.67,10.63,10.66,338100.0,7.4799,7.4799,7.4519,7.4729,338100.0
2005-04-22 11:50:00,10.66,10.67,10.66,10.67,390600.0,7.4729,7.4799,7.4729,7.4799,390600.0
2005-04-22 12:00:00,10.67,10.67,10.63,10.64,614700.0,7.4799,7.4799,7.4519,7.4589,614700.0
2005-04-22 12:10:00,10.64,10.65,10.62,10.63,200400.0,7.4589,7.4659,7.4449,7.4519,200400.0
2005-04-22 12:20:00,10.64,10.65,10.63,10.65,244800.0,7.4589,7.4659,7.4519,7.4659,244800.0
2005-04-22 12:30:00,10.65,10.66,10.64,10.66,215400.0,7.4659,7.4729,7.4589,7.4729,215400.0
2005-04-22 12:40:00,10.66,10.67,10.65,10.66,274500.0,7.4729,7.4799,7.4659,7.4729,274500.0
2005-04-22 12:50:00,10.66,10.67,10.63,10.64,303000.0,7.4729,7.4799,7.4519,7.4589,303000.0
2005-04-22 13:00:00,10.64,10.64,10.61,10.61,371100.0,7.4589,7.4589,7.4378,7.4378,371100.0
2005-04-22 13:10:00,10.61,10.62,10.61,10.61,205800.0,7.4378,7.4449,7.4378,7.4378,205800.0
2005-04-22 13:20:00,10.61,10.61,10.59,10.59,172200.0,7.4378,7.4378,7.4238,7.4238,172200.0
2005-04-22 13:30:00,10.59,10.63,10.59,10.62,439800.0,7.4238,7.4519,7.4238,7.4449,439800.0
2005-04-22 13:40:00,10.62,10.64,10.62,10.64,1086300.0,7.4449,7.4589,7.4449,7.4589,1086300.0
2005-04-22 13:50:00,10.64,10.65,10.64,10.65,328200.0,7.4589,7.4659,7.4589,7.4659,328200.0
2005-04-22 14:00:00,10.64,10.65,10.63,10.63,252900.0,7.4589,7.4659,7.4519,7.4519,252900.0
2005-04-22 14:10:00,10.64,10.64,10.61,10.61,243900.0,7.4589,7.4589,7.4378,7.4378,243900.0
2005-04-22 14:20:00,10.61,10.63,10.58,10.62,459300.0,7.4378,7.4519,7.4168,7.4449,459300.0
2005-04-22 14:30:00,10.62,10.62,10.59,10.59,369600.0,7.4449,7.4449,7.4238,7.4238,369600.0
2005-04-22 14:40:00,10.59,10.6,10.56,10.58,557100.0,7.4238,7.4308,7.4028,7.4168,557100.0
2005-04-22 14:50:00,10.58,10.6,10.57,10.57,466500.0,7.4168,7.4308,7.4098,7.4098,466500.0
2005-04-22 15:00:00,10.57,10.6,10.56,10.59,532800.0,7.4098,7.4308,7.4028,7.4238,532800.0
2005-04-22 15:10:00,10.59,10.59,10.56,10.56,987000.0,7.4238,7.4238,7.4028,7.4028,987000.0
2005-04-22 15:20:00,10.56,10.56,10.52,10.53,1355100.0,7.4028,7.4028,7.3747,7.3818,1355100.0
2005-04-22 15:30:00,10.53,10.58,10.53,10.57,1421100.0,7.3818,7.4168,7.3818,7.4098,1421100.0
2005-04-22 15:40:00,10.56,10.61,10.55,10.6,1783500.0,7.4028,7.4378,7.3958,7.4308,1783500.0
2005-04-22 15:50:00,10.59,10.63,10.59,10.6,2614800.0,7.4238,7.4519,7.4238,7.4308,2614800.0
2005-04-25 09:30:00,10.67,10.7,10.6,10.6,1135200.0,7.4799,7.5009,7.4308,7.4308,1135200.0
2005-04-25 09:40:00,10.6,10.6,10.56,10.59,668700.0,7.4308,7.4308,7.4028,7.4238,668700.0
2005-04-25 09:50:00,10.58,10.63,10.58,10.61,628800.0,7.4168,7.4519,7.4168,7.4378,628800.0
2005-04-25 10:00:00,10.61,10.66,10.61,10.66,671100.0,7.4378,7.4729,7.4378,7.4729,671100.0
2005-04-25 10:10:00,10.66,10.67,10.64,10.67,717900.0,7.4729,7.4799,7.4589,7.4799,717900.0
2005-04-25 10:20:00,10.67,10.67,10.65,10.66,336000.0,7.4799,7.4799,7.4659,7.4729,336000.0
2005-04-25 10:30:00,10.66,10.72,10.65,10.72,1008900.0,7.4729,7.515,7.4659,7.515,1008900.0
2005-04-25 10:40:00,10.72,10.76,10.7,10.76,1340100.0,7.515,7.543,7.5009,7.543,1340100.0
2005-04-25 10:50:00,10.75,10.75,10.71,10.71,486900.0,7.536,7.536,7.5079,7.5079,486900.0
2005-04-25 11:00:00,10.71,10.72,10.71,10.72,636300.0,7.5079,7.515,7.5079,7.515,636300.0
2005-04-25 11:10:00,10.71,10.73,10.71,10.72,504000.0,7.5079,7.522,7.5079,7.515,504000.0
2005-04-25 11:20:00,10.73,10.74,10.72,10.73,296700.0,7.522,7.529,7.515,7.522,296700.0
2005-04-25 11:30:00,10.73,10.74,10.71,10.73,756300.0,7.522,7.529,7.5079,7.522,756300.0
2005-04-25 11:40:00,10.73,10.77,10.73,10.77,492600.0,7.522,7.55,7.522,7.55,492600.0
2005-04-25 11:50:00,10.77,10.78,10.75,10.78,525300.0,7.55,7.557,7.536,7.557,525300.0
2005-04-25 12:00:00,10.78,10.78,10.75,10.78,360900.0,7.557,7.557,7.536,7.557,360900.0
2005-04-25 12:10:00,10.77,10.78,10.75,10.77,426300.0,7.55,7.557,7.536,7.55,426300.0
2005-04-25 12:20:00,10.77,10.78,10.76,10.78,312900.0,7.55,7.557,7.543,7.557,312900.0
2005-04-25 12:30:00,10.78,10.78,10.77,10.77,223200.0,7.557,7.557,7.55,7.55,223200.0
2005-04-25 12:40:00,10.77,10.78,10.76,10.76,250200.0,7.55,7.557,7.543,7.543,250200.0
2005-04-25 12:50:00,10.76,10.77,10.75,10.75,758100.0,7.543,7.55,7.536,7.536,758100.0
2005-04-25 13:00:00,10.75,10.77,10.74,10.76,411000.0,7.536,7.55,7.529,7.543,411000.0
2005-04-25 13:10:00,10.77,10.78,10.76,10.77,282000.0,7.55,7.557,7.543,7.55,282000.0
2005-04-25 13:20:00,10.77,10.78,10.77,10.77,191700.0,7.55,7.557,7.55,7.55,191700.0
2005-04-25 13:30:00,10.77,10.8,10.77,10.78,743100.0,7.55,7.571,7.55,7.557,743100.0
2005-04-25 13:40:00,10.78,10.79,10.71,10.78,527100.0,7.557,7.564,7.5079,7.557,527100.0
2005-04-25 13:50:00,10.78,10.79,10.77,10.77,560100.0,7.557,7.564,7.55,7.55,560100.0
2005-04-25 14:00:00,10.77,10.78,10.77,10.77,410100.0,7.55,7.557,7.55,7.55,410100.0
2005-04-25 14:10:00,10.77,10.79,10.77,10.78,325200.0,7.55,7.564,7.55,7.557,325200.0
2005-04-25 14:20:00,10.79,10.8,10.78,10.79,269400.0,7.564,7.571,7.557,7.564,269400.0
2005-04-25 14:30:00,10.79,10.8,10.78,10.8,428700.0,7.564,7.571,7.557,7.571,428700.0
2005-04-25 14:40:00,10.8,10.83,10.8,10.81,1062900.0,7.571,7.5921,7.571,7.578,1062900.0
2005-04-25 14:50:00,10.81,10.82,10.78,10.79,533700.0,7.578,7.5851,7.557,7.564,533700.0
2005-04-25 15:00:00,10.79,10.8,10.77,10.77,936900.0,7.564,7.571,7.55,7.55,936900.0
2005-04-25 15:10:00,10.77,10.78,10.73,10.74,972900.0,7.55,7.557,7.522,7.529,972900.0
2005-04-25 15:20:00,10.74,10.77,10.73,10.76,628500.0,7.529,7.55,7.522,7.543,628500.0
2005-04-25 15:30:00,10.76,10.79,10.76,10.78,845400.0,7.543,7.564,7.543,7.557,845400.0
2005-04-25 15:40:00,10.79,10.8,10.77,10.8,759000.0,7.564,7.571,7.55,7.571,759000.0
2005-04-25 15:50:00,10.8,10.8,10.76,10.8,1510800.0,7.571,7.571,7.543,7.571,1510800.0
2005-04-26 09:30:00,10.72,10.8,10.72,10.76,767100.0,7.515,7.571,7.515,7.543,767100.0
2005-04-26 09:40:00,10.75,10.76,10.73,10.76,727500.0,7.536,7.543,7.522,7.543,727500.0
2005-04-26 09:50:00,10.76,10.77,10.72,10.72,664800.0,7.543,7.55,7.515,7.515,664800.0
2005-04-26 10:00:00,10.72,10.75,10.68,10.69,1208700.0,7.515,7.536,7.4869,7.4939,1208700.0
2005-04-26 10:10:00,10.69,10.74,10.68,10.73,666000.0,7.4939,7.529,7.4869,7.522,666000.0
2005-04-26 10:20:00,10.73,10.74,10.71,10.72,778800.0,7.522,7.529,7.5079,7.515,778800.0
2005-04-26 10:30:00,10.72,10.73,10.71,10.72,461700.0,7.515,7.522,7.5079,7.515,461700.0
2005-04-26 10:40:00,10.72,10.75,10.72,10.74,515100.0,7.515,7.536,7.515,7.529,515100.0
2005-04-26 10:50:00,10.74,10.78,10.74,10.77,1289700.0,7.529,7.557,7.529,7.55,1289700.0
2005-04-26 11:00:00,10.78,10.78,10.75,10.76,536100.0,7.557,7.557,7.536,7.543,536100.0
2005-04-26 11:10:00,10.76,10.77,10.73,10.73,291000.0,7.543,7.55,7.522,7.522,291000.0
2005-04-26 11:20:00,10.73,10.73,10.71,10.72,632100.0,7.522,7.522,7.5079,7.515,632100.0
2005-04-26 11:30:00,10.72,10.73,10.72,10.73,138900.0,7.515,7.522,7.515,7.522,138900.0
2005-04-26 11:40:00,10.73,10.73,10.7,10.71,450600.0,7.522,7.522,7.5009,7.5079,450600.0
2005-04-26 11:50:00,10.71,10.72,10.7,10.71,505200.0,7.5079,7.515,7.5009,7.5079,505200.0
2005-04-26 12:00:00,10.71,10.71,10.7,10.7,198300.0,7.5079,7.5079,7.5009,7.5009,198300.0
2005-04-26 12:10:00,10.7,10.7,10.69,10.69,392700.0,7.5009,7.5009,7.4939,7.4939,392700.0
2005-04-26 12:20:00,10.7,10.7,10.69,10.69,168900.0,7.5009,7.5009,7.4939,7.4939,168900.0
2005-04-26 12:30:00,10.69,10.69,10.67,10.67,421200.0,7.4939,7.4939,7.4799,7.4799,421200.0
2005-04-26 12:40:00,10.67,10.68,10.67,10.67,153000.0,7.4799,7.4869,7.4799,7.4799,153000.0
2005-04-26 12:50:00,10.67,10.69,10.67,10.68,247800.0,7.4799,7.4939,7.4799,7.4869,247800.0
2005-04-26 13:00:00,10.68,10.68,10.65,10.66,611100.0,7.4869,7.4869,7.4659,7.4729,611100.0
2005-04-26 13:10:00,10.65,10.67,10.65,10.66,1085100.0,7.4659,7.4799,7.4659,7.4729,1085100.0
2005-04-26 13:20:00,10.66,10.66,10.62,10.62,951600.0,7.4729,7.4729,7.4449,7.4449,951600.0
2005-04-26 13:30:00,10.62,10.63,10.6,10.61,833700.0,7.4449,7.4519,7.4308,7.4378,833700.0
2005-04-26 13:40:00,10.61,10.62,10.6,10.61,441900.0,7.4378,7.4449,7.4308,7.4378,441900.0
2005-04-26 13:50:00,10.61,10.62,10.59,10.61,728400.0,7.4378,7.4449,7.4238,7.4378,728400.0
2005-04-26 14:00:00,10.61,10.62,10.59,10.59,599100.0,7.4378,7.4449,7.4238,7.4238,599100.0
2005-04-26 14:10:00,10.59,10.6,10.56,10.58,607200.0,7.4238,7.4308,7.4028,7.4168,607200.0
2005-04-26 14:20:00,10.58,10.6,10.57,10.58,520200.0,7.4168,7.4308,7.4098,7.4168,520200.0
2005-04-26 14:30:00,10.58,10.62,10.58,10.61,447900.0,7.4168,7.4449,7.4168,7.4378,447900.0
2005-04-26 14:40:00,10.62,10.62,10.6,10.61,361800.0,7.4449,7.4449,7.4308,7.4378,361800.0
2005-04-26 14:50:00,10.61,10.61,10.57,10.58,369300.0,7.4378,7.4378,7.4098,7.4168,369300.0
2005-04-26 15:00:00,10.58,10.61,10.58,10.61,648000.0,7.4168,7.4378,7.4168,7.4378,648000.0
2005-04-26 15:10:00,10.61,10.62,10.58,10.58,684600.0,7.4378,7.4449,7.4168,7.4168,684600.0
2005-04-26 15:20:00,10.58,10.6,10.57,10.59,918600.0,7.4168,7.4308,7.4098,7.4238,918600.0
2005-04-26 15:30:00,10.59,10.62,10.59,10.59,1100700.0,7.4238,7.4449,7.4238,7.4238,1100700.0
2005-04-26 15:40:00,10.59,10.59,10.56,10.58,1181700.0,7.4238,7.4238,7.4028,7.4168,1181700.0
2005-04-26 15:50:00,10.58,10.58,10.52,10.52,2003400.0,7.4168,7.4168,7.3747,7.3747,2003400.0
2005-04-27 09:30:00,10.49,10.58,10.44,10.45,1624200.0,7.3537,7.4168,7.3187,7.3257,1624200.0
2005-04-27 09:40:00,10.45,10.48,10.42,10.48,2036400.0,7.3257,7.3467,7.3046,7.3467,2036400.0
2005-04-27 09:50:00,10.48,10.55,10.46,10.52,789000.0,7.3467,7.3958,7.3327,7.3747,789000.0
2005-04-27 10:00:00,10.52,10.55,10.48,10.53,937500.0,7.3747,7.3958,7.3467,7.3818,937500.0
2005-04-27 10:10:00,10.53,10.55,10.51,10.55,956400.0,7.3818,7.3958,7.3677,7.3958,956400.0
2005-04-27 10:20:00,10.55,10.57,10.54,10.56,510300.0,7.3958,7.4098,7.3888,7.4028,510300.0
2005-04-27 10:30:00,10.56,10.61,10.56,10.6,808200.0,7.4028,7.4378,7.4028,7.4308,808200.0
2005-04-27 10:40:00,10.6,10.6,10.58,10.6,484500.0,7.4308,7.4308,7.4168,7.4308,484500.0
2005-04-27 10:50:00,10.6,10.61,10.58,10.61,258300.0,7.4308,7.4378,7.4168,7.4378,258300.0
2005-04-27 11:00:00,10.61,10.62,10.6,10.6,275400.0,7.4378,7.4449,7.4308,7.4308,275400.0
2005-04-27 11:10:00,10.6,10.61,10.59,10.6,196500.0,7.4308,7.4378,7.4238,7.4308,196500.0
2005-04-27 11:20:00,10.6,10.62,10.56,10.61,947700.0,7.4308,7.4449,7.4028,7.4378,947700.0
2005-04-27 11:30:00,10.61,10.63,10.6,10.61,358800.0,7.4378,7.4519,7.4308,7.4378,358800.0
2005-04-27 11:40:00,10.62,10.63,10.61,10.62,290400.0,7.4449,7.4519,7.4378,7.4449,290400.0
2005-04-27 11:50:00,10.62,10.63,10.59,10.6,375600.0,7.4449,7.4519,7.4238,7.4308,375600.0
2005-04-27 12:00:00,10.6,10.66,10.6,10.63,595800.0,7.4308,7.4729,7.4308,7.4519,595800.0
2005-04-27 12:10:00,10.63,10.63,10.62,10.63,256200.0,7.4519,7.4519,7.4449,7.4519,256200.0
2005-04-27 12:20:00,10.63,10.65,10.63,10.65,372600.0,7.4519,7.4659,7.4519,7.4659,372600.0
2005-04-27 12:30:00,10.65,10.66,10.63,10.66,394500.0,7.4659,7.4729,7.4519,7.4729,394500.0
2005-04-27 12:40:00,10.66,10.67,10.62,10.62,308100.0,7.4729,7.4799,7.4449,7.4449,308100.0
2005-04-27 12:50:00,10.62,10.63,10.61,10.63,76800.0,7.4449,7.4519,7.4378,7.4519,76800.0
2005-04-27 13:00:00,10.63,10.67,10.62,10.66,212100.0,7.4519,7.4799,7.4449,7.4729,212100.0
2005-04-27 13:10:00,10.67,10.68,10.65,10.68,551700.0,7.4799,7.4869,7.4659,7.4869,551700.0
2005-04-27 13:20:00,10.68,10.68,10.63,10.66,361500.0,7.4869,7.4869,7.4519,7.4729,361500.0
2005-04-27 13:30:00,10.66,10.68,10.66,10.66,351300.0,7.4729,7.4869,7.4729,7.4729,351300.0
2005-04-27 13:40:00,10.66,10.66,10.61,10.61,323700.0,7.4729,7.4729,7.4378,7.4378,323700.0
2005-04-27 13:50:00,10.61,10.61,10.57,10.59,402000.0,7.4378,7.4378,7.4098,7.4238,402000.0
2005-04-27 14:00:00,10.59,10.6,10.57,10.59,413100.0,7.4238,7.4308,7.4098,7.4238,413100.0
2005-04-27 14:10:00,10.59,10.59,10.57,10.58,430500.0,7.4238,7.4238,7.4098,7.4168,430500.0
2005-04-27 14:20:00,10.58,10.6,10.58,10.59,570000.0,7.4168,7.4308,7.4168,7.4238,570000.0
2005-04-27 14:30:00,10.59,10.62,10.59,10.61,963000.0,7.4238,7.4449,7.4238,7.4378,963000.0
2005-04-27 14:40:00,10.61,10.62,10.6,10.62,254100.0,7.4378,7.4449,7.4308,7.4449,254100.0
2005-04-27 14:50:00,10.62,10.65,10.61,10.62,906300.0,7.4449,7.4659,7.4378,7.4449,906300.0
2005-04-27 15:00:00,10.63,10.63,10.6,10.61,815400.0,7.4519,7.4519,7.4308,7.4378,815400.0
2005-04-27 15:10:00,10.61,10.62,10.59,10.62,528900.0,7.4378,7.4449,7.4238,7.4449,528900.0
2005-04-27 15:20:00,10.62,10.63,10.61,10.61,492000.0,7.4449,7.4519,7.4378,7.4378,492000.0
2005-04-27 15:30:00,10.61,10.61,10.59,10.6,594600.0,7.4378,7.4378,7.4238,7.4308,594600.0
2005-04-27 15:40:00,10.6,10.63,10.6,10.62,650400.0,7.4308,7.4519,7.4308,7.4449,650400.0
2005-04-27 15:50:00,10.62,10.65,10.6,10.64,1499700.0,7.4449,7.4659,7.4308,7.4589,1499700.0
2005-04-28 09:30:00,10.71,10.71,10.6,10.62,2476200.0,7.5079,7.5079,7.4308,7.4449,2476200.0
2005-04-28 09:40:00,10.62,10.66,10.6,10.61,2049900.0,7.4449,7.4729,7.4308,7.4378,2049900.0
2005-04-28 09:50:00,10.61,10.66,10.6,10.65,968700.0,7.4378,7.4729,7.4308,7.4659,968700.0
2005-04-28 10:00:00,10.65,10.7,10.65,10.68,1106400.0,7.4659,7.5009,7.4659,7.4869,1106400.0
2005-04-28 10:10:00,10.67,10.7,10.66,10.68,834900.0,7.4799,7.5009,7.4729,7.4869,834900.0
2005-04-28 10:20:00,10.68,10.72,10.66,10.71,1012500.0,7.4869,7.515,7.4729,7.5079,1012500.0
2005-04-28 10:30:00,10.71,10.72,10.69,10.7,1165500.0,7.5079,7.515,7.4939,7.5009,1165500.0
2005-04-28 10:40:00,10.69,10.71,10.67,10.68,1004700.0,7.4939,7.5079,7.4799,7.4869,1004700.0
2005-04-28 10:50:00,10.68,10.68,10.64,10.66,1765800.0,7.4869,7.4869,7.4589,7.4729,1765800.0
2005-04-28 11:00:00,10.66,10.68,10.66,10.68,1432200.0,7.4729,7.4869,7.4729,7.4869,1432200.0
2005-04-28 11:10:00,10.68,10.68,10.65,10.67,963300.0,7.4869,7.4869,7.4659,7.4799,963300.0
2005-04-28 11:20:00,10.67,10.67,10.65,10.67,778800.0,7.4799,7.4799,7.4659,7.4799,778800.0
2005-04-28 11:30:00,10.67,10.68,10.63,10.65,903900.0,7.4799,7.4869,7.4519,7.4659,903900.0
2005-04-28 11:40:00,10.65,10.66,10.62,10.62,819900.0,7.4659,7.4729,7.4449,7.4449,819900.0
2005-04-28 11:50:00,10.62,10.64,10.6,10.6,736500.0,7.4449,7.4589,7.4308,7.4308,736500.0
2005-04-28 12:00:00,10.6,10.63,10.6,10.62,558300.0,7.4308,7.4519,7.4308,7.4449,558300.0
2005-04-28 12:10:00,10.62,10.62,10.57,10.58,648900.0,7.4449,7.4449,7.4098,7.4168,648900.0
2005-04-28 12:20:00,10.57,10.59,10.56,10.59,509700.0,7.4098,7.4238,7.4028,7.4238,509700.0
2005-04-28 12:30:00,10.59,10.62,10.59,10.62,482700.0,7.4238,7.4449,7.4238,7.4449,482700.0
2005-04-28 12:40:00,10.61,10.65,10.61,10.63,398100.0,7.4378,7.4659,7.4378,7.4519,398100.0
2005-04-28 12:50:00,10.63,10.63,10.62,10.63,256500.0,7.4519,7.4519,7.4449,7.4519,256500.0
2005-04-28 13:00:00,10.63,10.63,10.62,10.63,222900.0,7.4519,7.4519,7.4449,7.4519,222900.0
2005-04-28 13:10:00,10.63,10.63,10.6,10.6,301500.0,7.4519,7.4519,7.4308,7.4308,301500.0
2005-04-28 13:20:00,10.61,10.64,10.6,10.64,620400.0,7.4378,7.4589,7.4308,7.4589,620400.0
2005-04-28 13:30:00,10.64,10.67,10.63,10.67,559800.0,7.4589,7.4799,7.4519,7.4799,559800.0
2005-04-28 13:40:00,10.67,10.68,10.66,10.66,465900.0,7.4799,7.4869,7.4729,7.4729,465900.0
2005-04-28 13:50:00,10.66,10.69,10.66,10.68,785700.0,7.4729,7.4939,7.4729,7.4869,785700.0
2005-04-28 14:00:00,10.69,10.71,10.68,10.69,987000.0,7.4939,7.5079,7.4869,7.4939,987000.0
2005-04-28 14:10:00,10.7,10.7,10.67,10.67,421800.0,7.5009,7.5009,7.4799,7.4799,421800.0
2005-04-28 14:20:00,10.67,10.67,10.61,10.65,836400.0,7.4799,7.4799,7.4378,7.4659,836400.0
2005-04-28 14:30:00,10.65,10.66,10.62,10.65,538800.0,7.4659,7.4729,7.4449,7.4659,538800.0
2005-04-28 14:40:00,10.65,10.66,10.61,10.61,747300.0,7.4659,7.4729,7.4378,7.4378,747300.0
2005-04-28 14:50:00,10.61,10.63,10.6,10.63,655500.0,7.4378,7.4519,7.4308,7.4519,655500.0
2005-04-28 15:00:00,10.63,10.63,10.61,10.62,471900.0,7.4519,7.4519,7.4378,7.4449,471900.0
2005-04-28 15:10:00,10.62,10.62,10.58,10.6,505500.0,7.4449,7.4449,7.4168,7.4308,505500.0
2005-04-28 15:20:00,10.61,10.63,10.57,10.57,1274700.0,7.4378,7.4519,7.4098,7.4098,1274700.0
2005-04-28 15:30:00,10.57,10.6,10.57,10.59,1006200.0,7.4098,7.4308,7.4098,7.4238,1006200.0
2005-04-28 15:40:00,10.59,10.63,10.59,10.61,1837500.0,7.4238,7.4519,7.4238,7.4378,1837500.0
2005-04-28 15:50:00,10.62,10.63,10.6,10.62,1676400.0,7.4449,7.4519,7.4308,7.4449,1676400.0
2005-04-29 09:30:00,10.76,10.77,10.71,10.71,1744800.0,7.543,7.55,7.5079,7.5079,1744800.0
2005-04-29 09:40:00,10.71,10.72,10.67,10.69,644400.0,7.5079,7.515,7.4799,7.4939,644400.0
2005-04-29 09:50:00,10.69,10.72,10.67,10.71,948300.0,7.4939,7.515,7.4799,7.5079,948300.0
2005-04-29 10:00:00,10.71,10.73,10.65,10.67,1291800.0,7.5079,7.522,7.4659,7.4799,1291800.0
2005-04-29 10:10:00,10.67,10.68,10.65,10.66,618900.0,7.4799,7.4869,7.4659,7.4729,618900.0
2005-04-29 10:20:00,10.66,10.67,10.61,10.62,636300.0,7.4729,7.4799,7.4378,7.4449,636300.0
2005-04-29 10:30:00,10.61,10.63,10.58,10.63,807000.0,7.4378,7.4519,7.4168,7.4519,807000.0
2005-04-29 10:40:00,10.63,10.63,10.55,10.55,759600.0,7.4519,7.4519,7.3958,7.3958,759600.0
2005-04-29 10:50:00,10.55,10.58,10.54,10.57,880800.0,7.3958,7.4168,7.3888,7.4098,880800.0
2005-04-29 11:00:00,10.57,10.66,10.56,10.63,694800.0,7.4098,7.4729,7.4028,7.4519,694800.0
2005-04-29 11:10:00,10.63,10.63,10.59,10.6,835200.0,7.4519,7.4519,7.4238,7.4308,835200.0
2005-04-29 11:20:00,10.6,10.61,10.58,10.61,570000.0,7.4308,7.4378,7.4168,7.4378,570000.0
2005-04-29 11:30:00,10.61,10.61,10.57,10.6,536400.0,7.4378,7.4378,7.4098,7.4308,536400.0
2005-04-29 11:40:00,10.6,10.6,10.57,10.59,665700.0,7.4308,7.4308,7.4098,7.4238,665700.0
2005-04-29 11:50:00,10.59,10.61,10.58,10.59,608700.0,7.4238,7.4378,7.4168,7.4238,608700.0
2005-04-29 12:00:00,10.59,10.61,10.58,10.58,371400.0,7.4238,7.4378,7.4168,7.4168,371400.0
2005-04-29 12:10:00,10.58,10.6,10.56,10.57,492900.0,7.4168,7.4308,7.4028,7.4098,492900.0
2005-04-29 12:20:00,10.57,10.58,10.56,10.57,153300.0,7.4098,7.4168,7.4028,7.4098,153300.0
2005-04-29 12:30:00,10.57,10.63,10.57,10.63,355500.0,7.4098,7.4519,7.4098,7.4519,355500.0
2005-04-29 12:40:00,10.63,10.65,10.62,10.62,346800.0,7.4519,7.4659,7.4449,7.4449,346800.0
2005-04-29 12:50:00,10.62,10.64,10.61,10.61,291900.0,7.4449,7.4589,7.4378,7.4378,291900.0
2005-04-29 13:00:00,10.61,10.65,10.58,10.64,518700.0,7.4378,7.4659,7.4168,7.4589,518700.0
2005-04-29 13:10:00,10.64,10.65,10.62,10.65,291600.0,7.4589,7.4659,7.4449,7.4659,291600.0
2005-04-29 13:20:00,10.65,10.66,10.6,10.61,499800.0,7.4659,7.4729,7.4308,7.4378,499800.0
2005-04-29 13:30:00,10.61,10.62,10.59,10.59,190500.0,7.4378,7.4449,7.4238,7.4238,190500.0
2005-04-29 13:40:00,10.59,10.63,10.59,10.62,337500.0,7.4238,7.4519,7.4238,7.4449,337500.0
2005-04-29 13:50:00,10.62,10.63,10.59,10.62,349800.0,7.4449,7.4519,7.4238,7.4449,349800.0
2005-04-29 14:00:00,10.62,10.63,10.6,10.63,453300.0,7.4449,7.4519,7.4308,7.4519,453300.0
2005-04-29 14:10:00,10.63,10.63,10.6,10.6,308100.0,7.4519,7.4519,7.4308,7.4308,308100.0
2005-04-29 14:20:00,10.6,10.64,10.6,10.64,557400.0,7.4308,7.4589,7.4308,7.4589,557400.0
2005-04-29 14:30:00,10.64,10.72,10.64,10.7,930600.0,7.4589,7.515,7.4589,7.5009,930600.0
2005-04-29 14:40:00,10.7,10.71,10.66,10.7,589500.0,7.5009,7.5079,7.4729,7.5009,589500.0
2005-04-29 14:50:00,10.7,10.72,10.7,10.7,610800.0,7.5009,7.515,7.5009,7.5009,610800.0
2005-04-29 15:00:00,10.7,10.72,10.69,10.71,605700.0,7.5009,7.515,7.4939,7.5079,605700.0
2005-04-29 15:10:00,10.71,10.72,10.7,10.71,455400.0,7.5079,7.515,7.5009,7.5079,455400.0
2005-04-29 15:20:00,10.71,10.73,10.7,10.73,529500.0,7.5079,7.522,7.5009,7.522,529500.0
2005-04-29 15:30:00,10.72,10.72,10.71,10.71,494400.0,7.515,7.515,7.5079,7.5079,494400.0
2005-04-29 15:40:00,10.71,10.73,10.69,10.71,884100.0,7.5079,7.522,7.4939,7.5079,884100.0
2005-04-29 15:50:00,10.71,10.73,10.68,10.7,1047600.0,7.5079,7.522,7.4869,7.5009,1047600.0
2005-05-02 09:30:00,10.69,10.8,10.66,10.8,1209600.0,7.4939,7.571,7.4729,7.571,1209600.0
2005-05-02 09:40:00,10.8,10.83,10.79,10.81,1038000.0,7.571,7.5921,7.564,7.578,1038000.0
2005-05-02 09:50:00,10.81,10.83,10.8,10.82,721200.0,7.578,7.5921,7.571,7.5851,721200.0
2005-05-02 10:00:00,10.82,10.84,10.78,10.79,1197600.0,7.5851,7.5991,7.557,7.564,1197600.0
2005-05-02 10:10:00,10.78,10.8,10.78,10.78,755100.0,7.557,7.571,7.557,7.557,755100.0
2005-05-02 10:20:00,10.78,10.79,10.73,10.73,938100.0,7.557,7.564,7.522,7.522,938100.0
2005-05-02 10:30:00,10.74,10.76,10.73,10.76,459000.0,7.529,7.543,7.522,7.543,459000.0
2005-05-02 10:40:00,10.76,10.79,10.75,10.79,548100.0,7.543,7.564,7.536,7.564,548100.0
2005-05-02 10:50:00,10.78,10.79,10.77,10.78,387000.0,7.557,7.564,7.55,7.557,387000.0
2005-05-02 11:00:00,10.78,10.79,10.75,10.76,234300.0,7.557,7.564,7.536,7.543,234300.0
2005-05-02 11:10:00,10.76,10.76,10.74,10.74,244500.0,7.543,7.543,7.529,7.529,244500.0
2005-05-02 11:20:00,10.74,10.76,10.74,10.75,169500.0,7.529,7.543,7.529,7.536,169500.0
2005-05-02 11:30:00,10.75,10.76,10.74,10.74,167400.0,7.536,7.543,7.529,7.529,167400.0
2005-05-02 11:40:00,10.74,10.75,10.71,10.71,949200.0,7.529,7.536,7.5079,7.5079,949200.0
2005-05-02 11:50:00,10.71,10.72,10.69,10.69,325800.0,7.5079,7.515,7.4939,7.4939,325800.0
2005-05-02 12:00:00,10.69,10.69,10.66,10.66,900000.0,7.4939,7.4939,7.4729,7.4729,900000.0
2005-05-02 12:10:00,10.66,10.66,10.64,10.66,433500.0,7.4729,7.4729,7.4589,7.4729,433500.0
2005-05-02 12:20:00,10.66,10.69,10.66,10.68,359100.0,7.4729,7.4939,7.4729,7.4869,359100.0
2005-05-02 12:30:00,10.68,10.69,10.68,10.69,224100.0,7.4869,7.4939,7.4869,7.4939,224100.0
2005-05-02 12:40:00,10.69,10.71,10.68,10.7,695100.0,7.4939,7.5079,7.4869,7.5009,695100.0
2005-05-02 12:50:00,10.7,10.72,10.69,10.71,1603200.0,7.5009,7.515,7.4939,7.5079,1603200.0
2005-05-02 13:00:00,10.71,10.72,10.7,10.71,904500.0,7.5079,7.515,7.5009,7.5079,904500.0
2005-05-02 13:10:00,10.71,10.73,10.71,10.72,802800.0,7.5079,7.522,7.5079,7.515,802800.0
2005-05-02 13:20:00,10.72,10.72,10.71,10.71,578400.0,7.515,7.515,7.5079,7.5079,578400.0
2005-05-02 13:30:00,10.71,10.71,10.7,10.71,926700.0,7.5079,7.5079,7.5009,7.5079,926700.0
2005-05-02 13:40:00,10.71,10.71,10.69,10.7,722100.0,7.5079,7.5079,7.4939,7.5009,722100.0
2005-05-02 13:50:00,10.7,10.7,10.69,10.69,273000.0,7.5009,7.5009,7.4939,7.4939,273000.0
2005-05-02 14:00:00,10.69,10.69,10.65,10.66,623100.0,7.4939,7.4939,7.4659,7.4729,623100.0
2005-05-02 14:10:00,10.66,10.66,10.65,10.66,402900.0,7.4729,7.4729,7.4659,7.4729,402900.0
2005-05-02 14:20:00,10.66,10.66,10.63,10.63,282000.0,7.4729,7.4729,7.4519,7.4519,282000.0
2005-05-02 14:30:00,10.63,10.67,10.63,10.67,281100.0,7.4519,7.4799,7.4519,7.4799,281100.0
2005-05-02 14:40:00,10.67,10.69,10.67,10.67,382200.0,7.4799,7.4939,7.4799,7.4799,382200.0
2005-05-02 14:50:00,10.67,10.67,10.65,10.66,200700.0,7.4799,7.4799,7.4659,7.4729,200700.0
2005-05-02 15:00:00,10.65,10.67,10.65,10.67,219300.0,7.4659,7.4799,7.4659,7.4799,219300.0
2005-05-02 15:10:00,10.67,10.7,10.67,10.69,346500.0,7.4799,7.5009,7.4799,7.4939,346500.0
2005-05-02 15:20:00,10.69,10.7,10.69,10.7,321900.0,7.4939,7.5009,7.4939,7.5009,321900.0
2005-05-02 15:30:00,10.7,10.71,10.7,10.71,1087500.0,7.5009,7.5079,7.5009,7.5079,1087500.0
2005-05-02 15:40:00,10.7,10.72,10.7,10.71,814500.0,7.5009,7.515,7.5009,7.5079,814500.0
2005-05-02 15:50:00,10.71,10.72,10.7,10.72,1945500.0,7.5079,7.515,7.5009,7.515,1945500.0
2005-05-03 09:30:00,10.67,10.76,10.65,10.73,1440900.0,7.4799,7.543,7.4659,7.522,1440900.0
2005-05-03 09:40:00,10.73,10.73,10.67,10.67,1103700.0,7.522,7.522,7.4799,7.4799,1103700.0
2005-05-03 09:50:00,10.67,10.71,10.67,10.69,1065900.0,7.4799,7.5079,7.4799,7.4939,1065900.0
2005-05-03 10:00:00,10.69,10.73,10.69,10.72,431700.0,7.4939,7.522,7.4939,7.515,431700.0
2005-05-03 10:10:00,10.72,10.72,10.7,10.71,235500.0,7.515,7.515,7.5009,7.5079,235500.0
2005-05-03 10:20:00,10.71,10.71,10.68,10.68,336000.0,7.5079,7.5079,7.4869,7.4869,336000.0
2005-05-03 10:30:00,10.68,10.7,10.68,10.7,176400.0,7.4869,7.5009,7.4869,7.5009,176400.0
2005-05-03 10:40:00,10.7,10.71,10.68,10.69,325200.0,7.5009,7.5079,7.4869,7.4939,325200.0
2005-05-03 10:50:00,10.69,10.69,10.67,10.68,268800.0,7.4939,7.4939,7.4799,7.4869,268800.0
2005-05-03 11:00:00,10.69,10.7,10.68,10.68,181500.0,7.4939,7.5009,7.4869,7.4869,181500.0
2005-05-03 11:10:00,10.68,10.69,10.67,10.68,482700.0,7.4869,7.4939,7.4799,7.4869,482700.0
2005-05-03 11:20:00,10.68,10.69,10.68,10.68,655800.0,7.4869,7.4939,7.4869,7.4869,655800.0
2005-05-03 11:30:00,10.68,10.69,10.68,10.69,2104500.0,7.4869,7.4939,7.4869,7.4939,2104500.0
2005-05-03 11:40:00,10.69,10.69,10.68,10.68,599700.0,7.4939,7.4939,7.4869,7.4869,599700.0
2005-05-03 11:50:00,10.68,10.69,10.67,10.67,1445400.0,7.4869,7.4939,7.4799,7.4799,1445400.0
2005-05-03 12:00:00,10.67,10.69,10.67,10.68,693300.0,7.4799,7.4939,7.4799,7.4869,693300.0
2005-05-03 12:10:00,10.68,10.69,10.68,10.69,2403900.0,7.4869,7.4939,7.4869,7.4939,2403900.0
2005-05-03 12:20:00,10.69,10.72,10.69,10.72,527400.0,7.4939,7.515,7.4939,7.515,527400.0
2005-05-03 12:30:00,10.72,10.72,10.7,10.7,804900.0,7.515,7.515,7.5009,7.5009,804900.0
2005-05-03 12:40:00,10.7,10.73,10.7,10.71,513900.0,7.5009,7.522,7.5009,7.5079,513900.0
2005-05-03 12:50:00,10.71,10.72,10.71,10.72,426600.0,7.5079,7.515,7.5079,7.515,426600.0
2005-05-03 13:00:00,10.72,10.72,10.71,10.72,738000.0,7.515,7.515,7.5079,7.515,738000.0
2005-05-03 13:10:00,10.72,10.72,10.71,10.71,515100.0,7.515,7.515,7.5079,7.5079,515100.0
2005-05-03 13:20:00,10.71,10.72,10.71,10.72,1870500.0,7.5079,7.515,7.5079,7.515,1870500.0
2005-05-03 13:30:00,10.72,10.72,10.71,10.71,405900.0,7.515,7.515,7.5079,7.5079,405900.0
2005-05-03 13:40:00,10.72,10.73,10.7,10.7,340200.0,7.515,7.522,7.5009,7.5009,340200.0
2005-05-03 13:50:00,10.7,10.71,10.69,10.7,555600.0,7.5009,7.5079,7.4939,7.5009,555600.0
2005-05-03 14:00:00,10.7,10.7,10.69,10.7,767100.0,7.5009,7.5009,7.4939,7.5009,767100.0
2005-05-03 14:10:00,10.7,10.72,10.69,10.69,1250400.0,7.5009,7.515,7.4939,7.4939,1250400.0
2005-05-03 14:20:00,10.69,10.72,10.68,10.7,955500.0,7.4939,7.515,7.4869,7.5009,955500.0
2005-05-03 14:30:00,10.7,10.75,10.69,10.73,2132700.0,7.5009,7.536,7.4939,7.522,2132700.0
2005-05-03 14:40:00,10.73,10.73,10.7,10.73,1018200.0,7.522,7.522,7.5009,7.522,1018200.0
2005-05-03 14:50:00,10.73,10.74,10.71,10.73,4098600.0,7.522,7.529,7.5079,7.522,4098600.0
2005-05-03 15:00:00,10.73,10.74,10.67,10.7,2138400.0,7.522,7.529,7.4799,7.5009,2138400.0
2005-05-03 15:10:00,10.7,10.72,10.69,10.71,4677900.0,7.5009,7.515,7.4939,7.5079,4677900.0
2005-05-03 15:20:00,10.72,10.72,10.7,10.71,1076400.0,7.515,7.515,7.5009,7.5079,1076400.0
2005-05-03 15:30:00,10.71,10.71,10.68,10.7,1318200.0,7.5079,7.5079,7.4869,7.5009,1318200.0
2005-05-03 15:40:00,10.7,10.71,10.68,10.7,12964200.0,7.5009,7.5079,7.4869,7.5009,12964200.0
2005-05-03 15:50:00,10.7,10.73,10.69,10.72,2278200.0,7.5009,7.522,7.4939,7.515,2278200.0
2005-05-04 09:30:00,10.75,10.76,10.71,10.74,1486200.0,7.536,7.543,7.5079,7.529,1486200.0
2005-05-04 09:40:00,10.74,10.75,10.7,10.73,616500.0,7.529,7.536,7.5009,7.522,616500.0
2005-05-04 09:50:00,10.73,10.76,10.72,10.76,683400.0,7.522,7.543,7.515,7.543,683400.0
2005-05-04 10:00:00,10.75,10.78,10.73,10.77,1067700.0,7.536,7.557,7.522,7.55,1067700.0
2005-05-04 10:10:00,10.77,10.78,10.74,10.76,1027200.0,7.55,7.557,7.529,7.543,1027200.0
2005-05-04 10:20:00,10.76,10.76,10.75,10.76,381300.0,7.543,7.543,7.536,7.543,381300.0
2005-05-04 10:30:00,10.76,10.81,10.76,10.77,1246200.0,7.543,7.578,7.543,7.55,1246200.0
2005-05-04 10:40:00,10.78,10.78,10.75,10.76,330900.0,7.557,7.557,7.536,7.543,330900.0
2005-05-04 10:50:00,10.76,10.76,10.73,10.75,548100.0,7.543,7.543,7.522,7.536,548100.0
2005-05-04 11:00:00,10.75,10.77,10.75,10.77,339900.0,7.536,7.55,7.536,7.55,339900.0
2005-05-04 11:10:00,10.77,10.77,10.75,10.75,492300.0,7.55,7.55,7.536,7.536,492300.0
2005-05-04 11:20:00,10.75,10.77,10.73,10.76,838800.0,7.536,7.55,7.522,7.543,838800.0
2005-05-04 11:30:00,10.76,10.76,10.75,10.76,1434600.0,7.543,7.543,7.536,7.543,1434600.0
2005-05-04 11:40:00,10.76,10.76,10.75,10.76,273600.0,7.543,7.543,7.536,7.543,273600.0
2005-05-04 11:50:00,10.76,10.76,10.73,10.74,336300.0,7.543,7.543,7.522,7.529,336300.0
2005-05-04 12:00:00,10.74,10.74,10.72,10.73,807900.0,7.529,7.529,7.515,7.522,807900.0
2005-05-04 12:10:00,10.73,10.74,10.72,10.74,262800.0,7.522,7.529,7.515,7.529,262800.0
2005-05-04 12:20:00,10.74,10.75,10.73,10.75,584700.0,7.529,7.536,7.522,7.536,584700.0
2005-05-04 12:30:00,10.75,10.75,10.73,10.74,291900.0,7.536,7.536,7.522,7.529,291900.0
2005-05-04 12:40:00,10.74,10.74,10.71,10.72,324000.0,7.529,7.529,7.5079,7.515,324000.0
2005-05-04 12:50:00,10.72,10.74,10.72,10.74,603600.0,7.515,7.529,7.515,7.529,603600.0
2005-05-04 13:00:00,10.73,10.75,10.73,10.74,240600.0,7.522,7.536,7.522,7.529,240600.0
2005-05-04 13:10:00,10.75,10.76,10.74,10.76,855900.0,7.536,7.543,7.529,7.543,855900.0
2005-05-04 13:20:00,10.76,10.77,10.76,10.77,454800.0,7.543,7.55,7.543,7.55,454800.0
2005-05-04 13:30:00,10.77,10.77,10.75,10.76,1436700.0,7.55,7.55,7.536,7.543,1436700.0
2005-05-04 13:40:00,10.76,10.76,10.75,10.76,1119600.0,7.543,7.543,7.536,7.543,1119600.0
2005-05-04 13:50:00,10.76,10.82,10.76,10.79,1156800.0,7.543,7.5851,7.543,7.564,1156800.0
2005-05-04 14:00:00,10.79,10.81,10.79,10.8,936300.0,7.564,7.578,7.564,7.571,936300.0
2005-05-04 14:10:00,10.8,10.83,10.79,10.82,898800.0,7.571,7.5921,7.564,7.5851,898800.0
2005-05-04 14:20:00,10.82,10.84,10.8,10.83,935700.0,7.5851,7.5991,7.571,7.5921,935700.0
2005-05-04 14:30:00,10.83,10.83,10.8,10.81,483900.0,7.5921,7.5921,7.571,7.578,483900.0
2005-05-04 14:40:00,10.81,10.81,10.79,10.8,556800.0,7.578,7.578,7.564,7.571,556800.0
2005-05-04 14:50:00,10.8,10.81,10.79,10.81,272100.0,7.571,7.578,7.564,7.578,272100.0
2005-05-04 15:00:00,10.81,10.81,10.79,10.81,388800.0,7.578,7.578,7.564,7.578,388800.0
2005-05-04 15:10:00,10.8,10.84,10.8,10.81,865800.0,7.571,7.5991,7.571,7.578,865800.0
2005-05-04 15:20:00,10.81,10.85,10.81,10.85,516600.0,7.578,7.6061,7.578,7.6061,516600.0
2005-05-04 15:30:00,10.85,10.86,10.84,10.84,1044600.0,7.6061,7.6131,7.5991,7.5991,1044600.0
2005-05-04 15:40:00,10.84,10.84,10.83,10.84,1189500.0,7.5991,7.5991,7.5921,7.5991,1189500.0
2005-05-04 15:50:00,10.84,10.89,10.83,10.87,3049500.0,7.5991,7.6341,7.5921,7.6201,3049500.0
2005-05-05 09:30:00,10.87,10.89,10.8,10.83,1595700.0,7.6201,7.6341,7.571,7.5921,1595700.0
2005-05-05 09:40:00,10.83,10.85,10.82,10.82,1475400.0,7.5921,7.6061,7.5851,7.5851,1475400.0
2005-05-05 09:50:00,10.83,10.83,10.79,10.82,464700.0,7.5921,7.5921,7.564,7.5851,464700.0
2005-05-05 10:00:00,10.82,10.83,10.81,10.82,769200.0,7.5851,7.5921,7.578,7.5851,769200.0
2005-05-05 10:10:00,10.82,10.83,10.81,10.82,520800.0,7.5851,7.5921,7.578,7.5851,520800.0
2005-05-05 10:20:00,10.82,10.82,10.8,10.81,519600.0,7.5851,7.5851,7.571,7.578,519600.0
2005-05-05 10:30:00,10.81,10.84,10.81,10.82,846000.0,7.578,7.5991,7.578,7.5851,846000.0
2005-05-05 10:40:00,10.82,10.83,10.8,10.81,566700.0,7.5851,7.5921,7.571,7.578,566700.0
2005-05-05 10:50:00,10.81,10.81,10.79,10.79,618000.0,7.578,7.578,7.564,7.564,618000.0
2005-05-05 11:00:00,10.79,10.8,10.78,10.79,333600.0,7.564,7.571,7.557,7.564,333600.0
2005-05-05 11:10:00,10.79,10.8,10.78,10.78,349800.0,7.564,7.571,7.557,7.557,349800.0
2005-05-05 11:20:00,10.78,10.78,10.74,10.74,279900.0,7.557,7.557,7.529,7.529,279900.0
2005-05-05 11:30:00,10.75,10.78,10.75,10.78,304500.0,7.536,7.557,7.536,7.557,304500.0
2005-05-05 11:40:00,10.78,10.78,10.76,10.76,159600.0,7.557,7.557,7.543,7.543,159600.0
2005-05-05 11:50:00,10.76,10.77,10.74,10.75,256800.0,7.543,7.55,7.529,7.536,256800.0
2005-05-05 12:00:00,10.75,10.78,10.74,10.77,492900.0,7.536,7.557,7.529,7.55,492900.0
2005-05-05 12:10:00,10.77,10.8,10.77,10.79,373200.0,7.55,7.571,7.55,7.564,373200.0
2005-05-05 12:20:00,10.79,10.81,10.78,10.79,347400.0,7.564,7.578,7.557,7.564,347400.0
2005-05-05 12:30:00,10.79,10.8,10.74,10.74,712200.0,7.564,7.571,7.529,7.529,712200.0
2005-05-05 12:40:00,10.74,10.77,10.72,10.72,934800.0,7.529,7.55,7.515,7.515,934800.0
2005-05-05 12:50:00,10.72,10.75,10.72,10.72,823800.0,7.515,7.536,7.515,7.515,823800.0
2005-05-05 13:00:00,10.72,10.75,10.68,10.74,845400.0,7.515,7.536,7.4869,7.529,845400.0
2005-05-05 13:10:00,10.73,10.75,10.72,10.74,547500.0,7.522,7.536,7.515,7.529,547500.0
2005-05-05 13:20:00,10.74,10.76,10.72,10.75,426900.0,7.529,7.543,7.515,7.536,426900.0
2005-05-05 13:30:00,10.75,10.79,10.73,10.75,752400.0,7.536,7.564,7.522,7.536,752400.0
2005-05-05 13:40:00,10.75,10.76,10.7,10.72,619800.0,7.536,7.543,7.5009,7.515,619800.0
2005-05-05 13:50:00,10.72,10.74,10.7,10.72,455700.0,7.515,7.529,7.5009,7.515,455700.0
2005-05-05 14:00:00,10.73,10.73,10.71,10.72,267300.0,7.522,7.522,7.5079,7.515,267300.0
2005-05-05 14:10:00,10.72,10.74,10.72,10.74,276900.0,7.515,7.529,7.515,7.529,276900.0
2005-05-05 14:20:00,10.74,10.75,10.71,10.71,246000.0,7.529,7.536,7.5079,7.5079,246000.0
2005-05-05 14:30:00,10.71,10.75,10.7,10.74,637500.0,7.5079,7.536,7.5009,7.529,637500.0
2005-05-05 14:40:00,10.75,10.76,10.72,10.72,703500.0,7.536,7.543,7.515,7.515,703500.0
2005-05-05 14:50:00,10.72,10.72,10.7,10.7,714000.0,7.515,7.515,7.5009,7.5009,714000.0
2005-05-05 15:00:00,10.7,10.74,10.7,10.73,420600.0,7.5009,7.529,7.5009,7.522,420600.0
2005-05-05 15:10:00,10.73,10.77,10.72,10.72,1001400.0,7.522,7.55,7.515,7.515,1001400.0
2005-05-05 15:20:00,10.72,10.74,10.71,10.72,655500.0,7.515,7.529,7.5079,7.515,655500.0
2005-05-05 15:30:00,10.72,10.77,10.72,10.74,819000.0,7.515,7.55,7.515,7.529,819000.0
2005-05-05 15:40:00,10.75,10.75,10.73,10.75,597000.0,7.536,7.536,7.522,7.536,597000.0
2005-05-05 15:50:00,10.75,10.76,10.72,10.75,1868400.0,7.536,7.543,7.515,7.536,1868400.0
2005-05-06 09:30:00,10.82,10.85,10.79,10.79,834000.0,7.5851,7.6061,7.564,7.564,834000.0
2005-05-06 09:40:00,10.79,10.84,10.79,10.81,666900.0,7.564,7.5991,7.564,7.578,666900.0
2005-05-06 09:50:00,10.81,10.82,10.8,10.82,368100.0,7.578,7.5851,7.571,7.5851,368100.0
2005-05-06 10:00:00,10.82,10.82,10.77,10.77,516000.0,7.5851,7.5851,7.55,7.55,516000.0
2005-05-06 10:10:00,10.77,10.81,10.75,10.81,871500.0,7.55,7.578,7.536,7.578,871500.0
2005-05-06 10:20:00,10.81,10.82,10.8,10.81,510300.0,7.578,7.5851,7.571,7.578,510300.0
2005-05-06 10:30:00,10.81,10.82,10.8,10.8,255900.0,7.578,7.5851,7.571,7.571,255900.0
2005-05-06 10:40:00,10.8,10.81,10.78,10.79,535200.0,7.571,7.578,7.557,7.564,535200.0
2005-05-06 10:50:00,10.79,10.8,10.79,10.8,345300.0,7.564,7.571,7.564,7.571,345300.0
2005-05-06 11:00:00,10.8,10.81,10.78,10.79,279000.0,7.571,7.578,7.557,7.564,279000.0
2005-05-06 11:10:00,10.79,10.79,10.76,10.77,226200.0,7.564,7.564,7.543,7.55,226200.0
2005-05-06 11:20:00,10.77,10.78,10.76,10.76,232500.0,7.55,7.557,7.543,7.543,232500.0
2005-05-06 11:30:00,10.76,10.78,10.76,10.76,303900.0,7.543,7.557,7.543,7.543,303900.0
2005-05-06 11:40:00,10.77,10.77,10.75,10.76,403200.0,7.55,7.55,7.536,7.543,403200.0
2005-05-06 11:50:00,10.75,10.76,10.72,10.73,276000.0,7.536,7.543,7.515,7.522,276000.0
2005-05-06 12:00:00,10.73,10.73,10.7,10.7,313500.0,7.522,7.522,7.5009,7.5009,313500.0
2005-05-06 12:10:00,10.7,10.7,10.68,10.69,373200.0,7.5009,7.5009,7.4869,7.4939,373200.0
2005-05-06 12:20:00,10.69,10.69,10.68,10.69,201600.0,7.4939,7.4939,7.4869,7.4939,201600.0
2005-05-06 12:30:00,10.69,10.69,10.68,10.69,155100.0,7.4939,7.4939,7.4869,7.4939,155100.0
2005-05-06 12:40:00,10.69,10.7,10.68,10.69,217800.0,7.4939,7.5009,7.4869,7.4939,217800.0
2005-05-06 12:50:00,10.69,10.69,10.68,10.69,219000.0,7.4939,7.4939,7.4869,7.4939,219000.0
2005-05-06 13:00:00,10.69,10.69,10.68,10.68,276900.0,7.4939,7.4939,7.4869,7.4869,276900.0
2005-05-06 13:10:00,10.68,10.68,10.67,10.68,327000.0,7.4869,7.4869,7.4799,7.4869,327000.0
2005-05-06 13:20:00,10.68,10.69,10.68,10.68,356400.0,7.4869,7.4939,7.4869,7.4869,356400.0
2005-05-06 13:30:00,10.68,10.68,10.68,10.68,134400.0,7.4869,7.4869,7.4869,7.4869,134400.0
2005-05-06 13:40:00,10.68,10.68,10.67,10.68,128100.0,7.4869,7.4869,7.4799,7.4869,128100.0
2005-05-06 13:50:00,10.68,10.69,10.68,10.69,235500.0,7.4869,7.4939,7.4869,7.4939,235500.0
2005-05-06 14:00:00,10.69,10.72,10.69,10.71,386400.0,7.4939,7.515,7.4939,7.5079,386400.0
2005-05-06 14:10:00,10.71,10.74,10.71,10.74,475500.0,7.5079,7.529,7.5079,7.529,475500.0
2005-05-06 14:20:00,10.74,10.74,10.71,10.72,456300.0,7.529,7.529,7.5079,7.515,456300.0
2005-05-06 14:30:00,10.72,10.73,10.71,10.73,358200.0,7.515,7.522,7.5079,7.522,358200.0
2005-05-06 14:40:00,10.73,10.74,10.73,10.73,275700.0,7.522,7.529,7.522,7.522,275700.0
2005-05-06 14:50:00,10.73,10.75,10.73,10.74,442800.0,7.522,7.536,7.522,7.529,442800.0
2005-05-06 15:00:00,10.74,10.76,10.71,10.71,703200.0,7.529,7.543,7.5079,7.5079,703200.0
2005-05-06 15:10:00,10.71,10.74,10.71,10.74,219600.0,7.5079,7.529,7.5079,7.529,219600.0
2005-05-06 15:20:00,10.74,10.74,10.72,10.72,221100.0,7.529,7.529,7.515,7.515,221100.0
2005-05-06 15:30:00,10.72,10.74,10.72,10.74,602100.0,7.515,7.529,7.515,7.529,602100.0
2005-05-06 15:40:00,10.74,10.75,10.73,10.75,656400.0,7.529,7.536,7.522,7.536,656400.0
2005-05-06 15:50:00,10.75,10.75,10.69,10.71,1881000.0,7.536,7.536,7.4939,7.5079,1881000.0
2005-05-09 09:30:00,10.69,10.76,10.66,10.75,791700.0,7.4939,7.543,7.4729,7.536,791700.0
2005-05-09 09:40:00,10.75,10.76,10.72,10.73,401400.0,7.536,7.543,7.515,7.522,401400.0
2005-05-09 09:50:00,10.73,10.75,10.72,10.73,676800.0,7.522,7.536,7.515,7.522,676800.0
2005-05-09 10:00:00,10.73,10.75,10.7,10.72,565200.0,7.522,7.536,7.5009,7.515,565200.0
2005-05-09 10:10:00,10.72,10.74,10.7,10.71,758100.0,7.515,7.529,7.5009,7.5079,758100.0
2005-05-09 10:20:00,10.71,10.73,10.7,10.72,372600.0,7.5079,7.522,7.5009,7.515,372600.0
2005-05-09 10:30:00,10.71,10.73,10.7,10.71,315300.0,7.5079,7.522,7.5009,7.5079,315300.0
2005-05-09 10:40:00,10.71,10.73,10.69,10.71,504300.0,7.5079,7.522,7.4939,7.5079,504300.0
2005-05-09 10:50:00,10.71,10.72,10.7,10.71,176100.0,7.5079,7.515,7.5009,7.5079,176100.0
2005-05-09 11:00:00,10.71,10.72,10.7,10.7,216300.0,7.5079,7.515,7.5009,7.5009,216300.0
2005-05-09 11:10:00,10.7,10.73,10.7,10.73,232200.0,7.5009,7.522,7.5009,7.522,232200.0
2005-05-09 11:20:00,10.72,10.73,10.72,10.73,144900.0,7.515,7.522,7.515,7.522,144900.0
2005-05-09 11:30:00,10.73,10.75,10.73,10.73,407700.0,7.522,7.536,7.522,7.522,407700.0
2005-05-09 11:40:00,10.74,10.75,10.73,10.74,398400.0,7.529,7.536,7.522,7.529,398400.0
2005-05-09 11:50:00,10.74,10.74,10.73,10.73,197100.0,7.529,7.529,7.522,7.522,197100.0
2005-05-09 12:00:00,10.73,10.73,10.71,10.72,377100.0,7.522,7.522,7.5079,7.515,377100.0
2005-05-09 12:10:00,10.72,10.74,10.72,10.73,223500.0,7.515,7.529,7.515,7.522,223500.0
2005-05-09 12:20:00,10.74,10.74,10.73,10.73,77400.0,7.529,7.529,7.522,7.522,77400.0
2005-05-09 12:30:00,10.73,10.74,10.72,10.72,176400.0,7.522,7.529,7.515,7.515,176400.0
2005-05-09 12:40:00,10.72,10.74,10.71,10.73,370800.0,7.515,7.529,7.5079,7.522,370800.0
2005-05-09 12:50:00,10.74,10.75,10.74,10.74,390300.0,7.529,7.536,7.529,7.529,390300.0
2005-05-09 13:00:00,10.74,10.74,10.73,10.73,151500.0,7.529,7.529,7.522,7.522,151500.0
2005-05-09 13:10:00,10.73,10.73,10.72,10.73,277200.0,7.522,7.522,7.515,7.522,277200.0
2005-05-09 13:20:00,10.73,10.74,10.73,10.73,69300.0,7.522,7.529,7.522,7.522,69300.0
2005-05-09 13:30:00,10.73,10.74,10.72,10.74,158400.0,7.522,7.529,7.515,7.529,158400.0
2005-05-09 13:40:00,10.73,10.76,10.73,10.76,1092900.0,7.522,7.543,7.522,7.543,1092900.0
2005-05-09 13:50:00,10.75,10.77,10.75,10.76,578400.0,7.536,7.55,7.536,7.543,578400.0
2005-05-09 14:00:00,10.76,10.77,10.75,10.75,712800.0,7.543,7.55,7.536,7.536,712800.0
2005-05-09 14:10:00,10.75,10.76,10.74,10.74,733200.0,7.536,7.543,7.529,7.529,733200.0
2005-05-09 14:20:00,10.74,10.76,10.73,10.75,460800.0,7.529,7.543,7.522,7.536,460800.0
2005-05-09 14:30:00,10.75,10.75,10.72,10.73,2608500.0,7.536,7.536,7.515,7.522,2608500.0
2005-05-09 14:40:00,10.73,10.73,10.72,10.72,369300.0,7.522,7.522,7.515,7.515,369300.0
2005-05-09 14:50:00,10.73,10.75,10.73,10.74,576900.0,7.522,7.536,7.522,7.529,576900.0
2005-05-09 15:00:00,10.74,10.75,10.71,10.72,413100.0,7.529,7.536,7.5079,7.515,413100.0
2005-05-09 15:10:00,10.72,10.74,10.71,10.73,412200.0,7.515,7.529,7.5079,7.522,412200.0
2005-05-09 15:20:00,10.73,10.75,10.73,10.74,426900.0,7.522,7.536,7.522,7.529,426900.0
2005-05-09 15:30:00,10.74,10.75,10.73,10.74,312300.0,7.529,7.536,7.522,7.529,312300.0
2005-05-09 15:40:00,10.74,10.75,10.74,10.75,365100.0,7.529,7.536,7.529,7.536,365100.0
2005-05-09 15:50:00,10.75,10.78,10.75,10.77,1499400.0,7.536,7.557,7.536,7.55,1499400.0
2005-05-10 09:30:00,10.69,10.75,10.68,10.75,1298700.0,7.4939,7.536,7.4869,7.536,1298700.0
2005-05-10 09:40:00,10.74,10.76,10.72,10.75,507900.0,7.529,7.543,7.515,7.536,507900.0
2005-05-10 09:50:00,10.75,10.75,10.72,10.72,697800.0,7.536,7.536,7.515,7.515,697800.0
2005-05-10 10:00:00,10.72,10.75,10.71,10.73,519000.0,7.515,7.536,7.5079,7.522,519000.0
2005-05-10 10:10:00,10.73,10.74,10.7,10.71,521400.0,7.522,7.529,7.5009,7.5079,521400.0
2005-05-10 10:20:00,10.71,10.73,10.69,10.72,483300.0,7.5079,7.522,7.4939,7.515,483300.0
2005-05-10 10:30:00,10.72,10.73,10.69,10.69,440100.0,7.515,7.522,7.4939,7.4939,440100.0
2005-05-10 10:40:00,10.69,10.7,10.67,10.7,411600.0,7.4939,7.5009,7.4799,7.5009,411600.0
2005-05-10 10:50:00,10.7,10.71,10.68,10.71,584700.0,7.5009,7.5079,7.4869,7.5079,584700.0
2005-05-10 11:00:00,10.71,10.71,10.68,10.7,635100.0,7.5079,7.5079,7.4869,7.5009,635100.0
2005-05-10 11:10:00,10.69,10.71,10.69,10.7,717900.0,7.4939,7.5079,7.4939,7.5009,717900.0
2005-05-10 11:20:00,10.7,10.7,10.68,10.69,777600.0,7.5009,7.5009,7.4869,7.4939,777600.0
2005-05-10 11:30:00,10.69,10.69,10.67,10.68,168300.0,7.4939,7.4939,7.4799,7.4869,168300.0
2005-05-10 11:40:00,10.68,10.68,10.66,10.67,318000.0,7.4869,7.4869,7.4729,7.4799,318000.0
2005-05-10 11:50:00,10.67,10.68,10.66,10.66,488400.0,7.4799,7.4869,7.4729,7.4729,488400.0
2005-05-10 12:00:00,10.66,10.67,10.65,10.67,387900.0,7.4729,7.4799,7.4659,7.4799,387900.0
2005-05-10 12:10:00,10.67,10.68,10.67,10.68,131400.0,7.4799,7.4869,7.4799,7.4869,131400.0
2005-05-10 12:20:00,10.68,10.68,10.67,10.67,370800.0,7.4869,7.4869,7.4799,7.4799,370800.0
2005-05-10 12:30:00,10.68,10.69,10.67,10.69,73200.0,7.4869,7.4939,7.4799,7.4939,73200.0
2005-05-10 12:40:00,10.68,10.7,10.68,10.69,228300.0,7.4869,7.5009,7.4869,7.4939,228300.0
2005-05-10 12:50:00,10.69,10.7,10.69,10.69,147900.0,7.4939,7.5009,7.4939,7.4939,147900.0
2005-05-10 13:00:00,10.68,10.69,10.68,10.69,373500.0,7.4869,7.4939,7.4869,7.4939,373500.0
2005-05-10 13:10:00,10.69,10.71,10.69,10.71,215700.0,7.4939,7.5079,7.4939,7.5079,215700.0
2005-05-10 13:20:00,10.71,10.73,10.71,10.73,210000.0,7.5079,7.522,7.5079,7.522,210000.0
2005-05-10 13:30:00,10.73,10.74,10.73,10.74,136800.0,7.522,7.529,7.522,7.529,136800.0
2005-05-10 13:40:00,10.74,10.74,10.73,10.73,263700.0,7.529,7.529,7.522,7.522,263700.0
2005-05-10 13:50:00,10.73,10.75,10.73,10.75,299400.0,7.522,7.536,7.522,7.536,299400.0
2005-05-10 14:00:00,10.74,10.75,10.73,10.73,271200.0,7.529,7.536,7.522,7.522,271200.0
2005-05-10 14:10:00,10.73,10.74,10.73,10.73,199200.0,7.522,7.529,7.522,7.522,199200.0
2005-05-10 14:20:00,10.73,10.75,10.73,10.73,252600.0,7.522,7.536,7.522,7.522,252600.0
2005-05-10 14:30:00,10.73,10.73,10.69,10.69,342900.0,7.522,7.522,7.4939,7.4939,342900.0
2005-05-10 14:40:00,10.69,10.69,10.66,10.67,679800.0,7.4939,7.4939,7.4729,7.4799,679800.0
2005-05-10 14:50:00,10.66,10.68,10.66,10.68,339900.0,7.4729,7.4869,7.4729,7.4869,339900.0
2005-05-10 15:00:00,10.67,10.68,10.66,10.67,679500.0,7.4799,7.4869,7.4729,7.4799,679500.0
2005-05-10 15:10:00,10.67,10.68,10.67,10.67,522900.0,7.4799,7.4869,7.4799,7.4799,522900.0
2005-05-10 15:20:00,10.67,10.68,10.66,10.67,716400.0,7.4799,7.4869,7.4729,7.4799,716400.0
2005-05-10 15:30:00,10.67,10.67,10.65,10.67,1686900.0,7.4799,7.4799,7.4659,7.4799,1686900.0
2005-05-10 15:40:00,10.66,10.69,10.66,10.68,573000.0,7.4729,7.4939,7.4729,7.4869,573000.0
2005-05-10 15:50:00,10.68,10.71,10.68,10.71,2209800.0,7.4869,7.5079,7.4869,7.5079,2209800.0
2005-05-11 09:30:00,10.71,10.74,10.69,10.7,742200.0,7.5079,7.529,7.4939,7.5009,742200.0
2005-05-11 09:40:00,10.7,10.7,10.67,10.68,510600.0,7.5009,7.5009,7.4799,7.4869,510600.0
2005-05-11 09:50:00,10.68,10.69,10.63,10.63,539400.0,7.4869,7.4939,7.4519,7.4519,539400.0
2005-05-11 10:00:00,10.63,10.65,10.62,10.64,447600.0,7.4519,7.4659,7.4449,7.4589,447600.0
2005-05-11 10:10:00,10.64,10.65,10.64,10.64,205800.0,7.4589,7.4659,7.4589,7.4589,205800.0
2005-05-11 10:20:00,10.64,10.66,10.63,10.64,560700.0,7.4589,7.4729,7.4519,7.4589,560700.0
2005-05-11 10:30:00,10.64,10.66,10.62,10.64,851700.0,7.4589,7.4729,7.4449,7.4589,851700.0
2005-05-11 10:40:00,10.64,10.66,10.64,10.64,474600.0,7.4589,7.4729,7.4589,7.4589,474600.0
2005-05-11 10:50:00,10.64,10.64,10.62,10.63,626400.0,7.4589,7.4589,7.4449,7.4519,626400.0
2005-05-11 11:00:00,10.63,10.63,10.59,10.61,650100.0,7.4519,7.4519,7.4238,7.4378,650100.0
2005-05-11 11:10:00,10.6,10.6,10.58,10.59,1049100.0,7.4308,7.4308,7.4168,7.4238,1049100.0
2005-05-11 11:20:00,10.59,10.61,10.59,10.61,349800.0,7.4238,7.4378,7.4238,7.4378,349800.0
2005-05-11 11:30:00,10.61,10.61,10.6,10.6,106800.0,7.4378,7.4378,7.4308,7.4308,106800.0
2005-05-11 11:40:00,10.6,10.61,10.6,10.6,163500.0,7.4308,7.4378,7.4308,7.4308,163500.0
2005-05-11 11:50:00,10.6,10.6,10.6,10.6,51600.0,7.4308,7.4308,7.4308,7.4308,51600.0
2005-05-11 12:00:00,10.6,10.6,10.54,10.58,981900.0,7.4308,7.4308,7.3888,7.4168,981900.0
2005-05-11 12:10:00,10.58,10.62,10.56,10.6,960600.0,7.4168,7.4449,7.4028,7.4308,960600.0
2005-05-11 12:20:00,10.61,10.61,10.6,10.61,202800.0,7.4378,7.4378,7.4308,7.4378,202800.0
2005-05-11 12:30:00,10.6,10.61,10.59,10.6,267000.0,7.4308,7.4378,7.4238,7.4308,267000.0
2005-05-11 12:40:00,10.6,10.61,10.6,10.6,169500.0,7.4308,7.4378,7.4308,7.4308,169500.0
2005-05-11 12:50:00,10.6,10.61,10.6,10.6,457800.0,7.4308,7.4378,7.4308,7.4308,457800.0
2005-05-11 13:00:00,10.6,10.64,10.6,10.64,452700.0,7.4308,7.4589,7.4308,7.4589,452700.0
2005-05-11 13:10:00,10.64,10.66,10.63,10.63,521700.0,7.4589,7.4729,7.4519,7.4519,521700.0
2005-05-11 13:20:00,10.64,10.64,10.62,10.62,226200.0,7.4589,7.4589,7.4449,7.4449,226200.0
2005-05-11 13:30:00,10.62,10.63,10.62,10.62,135300.0,7.4449,7.4519,7.4449,7.4449,135300.0
2005-05-11 13:40:00,10.62,10.63,10.61,10.63,247800.0,7.4449,7.4519,7.4378,7.4519,247800.0
2005-05-11 13:50:00,10.62,10.63,10.62,10.62,90300.0,7.4449,7.4519,7.4449,7.4449,90300.0
2005-05-11 14:00:00,10.63,10.66,10.63,10.66,468000.0,7.4519,7.4729,7.4519,7.4729,468000.0
2005-05-11 14:10:00,10.66,10.73,10.65,10.73,1320900.0,7.4729,7.522,7.4659,7.522,1320900.0
2005-05-11 14:20:00,10.73,10.73,10.7,10.71,787200.0,7.522,7.522,7.5009,7.5079,787200.0
2005-05-11 14:30:00,10.71,10.73,10.71,10.71,210900.0,7.5079,7.522,7.5079,7.5079,210900.0
2005-05-11 14:40:00,10.71,10.73,10.71,10.73,211500.0,7.5079,7.522,7.5079,7.522,211500.0
2005-05-11 14:50:00,10.73,10.73,10.7,10.7,301200.0,7.522,7.522,7.5009,7.5009,301200.0
2005-05-11 15:00:00,10.7,10.71,10.66,10.66,383100.0,7.5009,7.5079,7.4729,7.4729,383100.0
2005-05-11 15:10:00,10.66,10.67,10.65,10.67,383100.0,7.4729,7.4799,7.4659,7.4799,383100.0
2005-05-11 15:20:00,10.67,10.69,10.66,10.66,393000.0,7.4799,7.4939,7.4729,7.4729,393000.0
2005-05-11 15:30:00,10.66,10.69,10.66,10.68,657300.0,7.4729,7.4939,7.4729,7.4869,657300.0
2005-05-11 15:40:00,10.68,10.68,10.66,10.67,828000.0,7.4869,7.4869,7.4729,7.4799,828000.0
2005-05-11 15:50:00,10.67,10.68,10.64,10.65,1404300.0,7.4799,7.4869,7.4589,7.4659,1404300.0
2005-05-12 09:30:00,10.66,10.7,10.64,10.68,905400.0,7.4729,7.5009,7.4589,7.4869,905400.0
2005-05-12 09:40:00,10.68,10.69,10.64,10.65,403500.0,7.4869,7.4939,7.4589,7.4659,403500.0
2005-05-12 09:50:00,10.65,10.68,10.63,10.63,324900.0,7.4659,7.4869,7.4519,7.4519,324900.0
2005-05-12 10:00:00,10.63,10.68,10.63,10.67,447000.0,7.4519,7.4869,7.4519,7.4799,447000.0
2005-05-12 10:10:00,10.67,10.71,10.65,10.71,760200.0,7.4799,7.5079,7.4659,7.5079,760200.0
2005-05-12 10:20:00,10.71,10.71,10.68,10.69,449700.0,7.5079,7.5079,7.4869,7.4939,449700.0
2005-05-12 10:30:00,10.69,10.71,10.67,10.7,644700.0,7.4939,7.5079,7.4799,7.5009,644700.0
2005-05-12 10:40:00,10.69,10.7,10.67,10.68,676500.0,7.4939,7.5009,7.4799,7.4869,676500.0
2005-05-12 10:50:00,10.67,10.69,10.65,10.69,556200.0,7.4799,7.4939,7.4659,7.4939,556200.0
2005-05-12 11:00:00,10.69,10.69,10.65,10.65,496800.0,7.4939,7.4939,7.4659,7.4659,496800.0
2005-05-12 11:10:00,10.65,10.66,10.64,10.65,386100.0,7.4659,7.4729,7.4589,7.4659,386100.0
2005-05-12 11:20:00,10.65,10.69,10.65,10.68,458100.0,7.4659,7.4939,7.4659,7.4869,458100.0
2005-05-12 11:30:00,10.68,10.69,10.67,10.68,127500.0,7.4869,7.4939,7.4799,7.4869,127500.0
2005-05-12 11:40:00,10.68,10.69,10.66,10.67,261300.0,7.4869,7.4939,7.4729,7.4799,261300.0
2005-05-12 11:50:00,10.67,10.68,10.65,10.67,595500.0,7.4799,7.4869,7.4659,7.4799,595500.0
2005-05-12 12:00:00,10.67,10.68,10.63,10.66,612900.0,7.4799,7.4869,7.4519,7.4729,612900.0
2005-05-12 12:10:00,10.66,10.66,10.64,10.66,200700.0,7.4729,7.4729,7.4589,7.4729,200700.0
2005-05-12 12:20:00,10.66,10.67,10.66,10.66,240300.0,7.4729,7.4799,7.4729,7.4729,240300.0
2005-05-12 12:30:00,10.66,10.66,10.64,10.65,146400.0,7.4729,7.4729,7.4589,7.4659,146400.0
2005-05-12 12:40:00,10.65,10.66,10.65,10.66,72600.0,7.4659,7.4729,7.4659,7.4729,72600.0
2005-05-12 12:50:00,10.66,10.67,10.66,10.67,109500.0,7.4729,7.4799,7.4729,7.4799,109500.0
2005-05-12 13:00:00,10.66,10.68,10.66,10.68,284100.0,7.4729,7.4869,7.4729,7.4869,284100.0
2005-05-12 13:10:00,10.68,10.69,10.67,10.69,264300.0,7.4869,7.4939,7.4799,7.4939,264300.0
2005-05-12 13:20:00,10.69,10.69,10.68,10.68,111300.0,7.4939,7.4939,7.4869,7.4869,111300.0
2005-05-12 13:30:00,10.68,10.69,10.66,10.67,162300.0,7.4869,7.4939,7.4729,7.4799,162300.0
2005-05-12 13:40:00,10.67,10.67,10.65,10.65,216900.0,7.4799,7.4799,7.4659,7.4659,216900.0
2005-05-12 13:50:00,10.66,10.67,10.65,10.66,127500.0,7.4729,7.4799,7.4659,7.4729,127500.0
2005-05-12 14:00:00,10.66,10.67,10.66,10.66,106500.0,7.4729,7.4799,7.4729,7.4729,106500.0
2005-05-12 14:10:00,10.66,10.66,10.64,10.66,306300.0,7.4729,7.4729,7.4589,7.4729,306300.0
2005-05-12 14:20:00,10.66,10.66,10.61,10.62,616200.0,7.4729,7.4729,7.4378,7.4449,616200.0
2005-05-12 14:30:00,10.61,10.64,10.61,10.64,417600.0,7.4378,7.4589,7.4378,7.4589,417600.0
2005-05-12 14:40:00,10.64,10.64,10.59,10.62,699300.0,7.4589,7.4589,7.4238,7.4449,699300.0
2005-05-12 14:50:00,10.62,10.64,10.62,10.63,351900.0,7.4449,7.4589,7.4449,7.4519,351900.0
2005-05-12 15:00:00,10.64,10.64,10.63,10.63,263400.0,7.4589,7.4589,7.4519,7.4519,263400.0
2005-05-12 15:10:00,10.63,10.63,10.59,10.6,584400.0,7.4519,7.4519,7.4238,7.4308,584400.0
2005-05-12 15:20:00,10.6,10.61,10.59,10.6,632700.0,7.4308,7.4378,7.4238,7.4308,632700.0
2005-05-12 15:30:00,10.6,10.6,10.58,10.6,606900.0,7.4308,7.4308,7.4168,7.4308,606900.0
2005-05-12 15:40:00,10.6,10.61,10.59,10.61,595800.0,7.4308,7.4378,7.4238,7.4378,595800.0
2005-05-12 15:50:00,10.61,10.65,10.61,10.63,1397700.0,7.4378,7.4659,7.4378,7.4519,1397700.0
2005-05-13 09:30:00,10.67,10.69,10.6,10.61,651300.0,7.4799,7.4939,7.4308,7.4378,651300.0
2005-05-13 09:40:00,10.61,10.64,10.6,10.62,507600.0,7.4378,7.4589,7.4308,7.4449,507600.0
2005-05-13 09:50:00,10.63,10.64,10.61,10.63,437400.0,7.4519,7.4589,7.4378,7.4519,437400.0
2005-05-13 10:00:00,10.63,10.68,10.62,10.68,840000.0,7.4519,7.4869,7.4449,7.4869,840000.0
2005-05-13 10:10:00,10.68,10.68,10.66,10.67,700200.0,7.4869,7.4869,7.4729,7.4799,700200.0
2005-05-13 10:20:00,10.67,10.68,10.64,10.66,672900.0,7.4799,7.4869,7.4589,7.4729,672900.0
2005-05-13 10:30:00,10.65,10.66,10.64,10.65,576000.0,7.4659,7.4729,7.4589,7.4659,576000.0
2005-05-13 10:40:00,10.65,10.68,10.63,10.66,795300.0,7.4659,7.4869,7.4519,7.4729,795300.0
2005-05-13 10:50:00,10.66,10.69,10.65,10.68,670800.0,7.4729,7.4939,7.4659,7.4869,670800.0
2005-05-13 11:00:00,10.68,10.69,10.66,10.67,753900.0,7.4869,7.4939,7.4729,7.4799,753900.0
2005-05-13 11:10:00,10.67,10.67,10.66,10.66,324600.0,7.4799,7.4799,7.4729,7.4729,324600.0
2005-05-13 11:20:00,10.66,10.68,10.66,10.68,489000.0,7.4729,7.4869,7.4729,7.4869,489000.0
2005-05-13 11:30:00,10.68,10.69,10.67,10.68,219300.0,7.4869,7.4939,7.4799,7.4869,219300.0
2005-05-13 11:40:00,10.68,10.68,10.67,10.67,169800.0,7.4869,7.4869,7.4799,7.4799,169800.0
2005-05-13 11:50:00,10.67,10.7,10.67,10.68,450300.0,7.4799,7.5009,7.4799,7.4869,450300.0
2005-05-13 12:00:00,10.68,10.7,10.68,10.7,438900.0,7.4869,7.5009,7.4869,7.5009,438900.0
2005-05-13 12:10:00,10.7,10.7,10.69,10.7,144300.0,7.5009,7.5009,7.4939,7.5009,144300.0
2005-05-13 12:20:00,10.7,10.71,10.69,10.71,437700.0,7.5009,7.5079,7.4939,7.5079,437700.0
2005-05-13 12:30:00,10.71,10.71,10.68,10.68,429900.0,7.5079,7.5079,7.4869,7.4869,429900.0
2005-05-13 12:40:00,10.68,10.7,10.67,10.69,228900.0,7.4869,7.5009,7.4799,7.4939,228900.0
2005-05-13 12:50:00,10.7,10.7,10.69,10.7,180000.0,7.5009,7.5009,7.4939,7.5009,180000.0
2005-05-13 13:00:00,10.7,10.71,10.7,10.71,115200.0,7.5009,7.5079,7.5009,7.5079,115200.0
2005-05-13 13:10:00,10.71,10.71,10.68,10.69,413700.0,7.5079,7.5079,7.4869,7.4939,413700.0
2005-05-13 13:20:00,10.69,10.7,10.68,10.69,549000.0,7.4939,7.5009,7.4869,7.4939,549000.0
2005-05-13 13:30:00,10.69,10.69,10.67,10.68,151800.0,7.4939,7.4939,7.4799,7.4869,151800.0
2005-05-13 13:40:00,10.68,10.69,10.66,10.68,498300.0,7.4869,7.4939,7.4729,7.4869,498300.0
2005-05-13 13:50:00,10.68,10.69,10.66,10.68,480300.0,7.4869,7.4939,7.4729,7.4869,480300.0
2005-05-13 14:00:00,10.68,10.68,10.67,10.68,307800.0,7.4869,7.4869,7.4799,7.4869,307800.0
2005-05-13 14:10:00,10.68,10.68,10.65,10.66,806100.0,7.4869,7.4869,7.4659,7.4729,806100.0
2005-05-13 14:20:00,10.67,10.67,10.66,10.66,363300.0,7.4799,7.4799,7.4729,7.4729,363300.0
2005-05-13 14:30:00,10.66,10.66,10.62,10.63,1492800.0,7.4729,7.4729,7.4449,7.4519,1492800.0
2005-05-13 14:40:00,10.63,10.63,10.58,10.58,727200.0,7.4519,7.4519,7.4168,7.4168,727200.0
2005-05-13 14:50:00,10.58,10.62,10.58,10.61,519900.0,7.4168,7.4449,7.4168,7.4378,519900.0
2005-05-13 15:00:00,10.61,10.63,10.6,10.63,627300.0,7.4378,7.4519,7.4308,7.4519,627300.0
2005-05-13 15:10:00,10.63,10.63,10.6,10.63,412500.0,7.4519,7.4519,7.4308,7.4519,412500.0
2005-05-13 15:20:00,10.63,10.66,10.63,10.65,853500.0,7.4519,7.4729,7.4519,7.4659,853500.0
2005-05-13 15:30:00,10.65,10.65,10.61,10.63,509400.0,7.4659,7.4659,7.4378,7.4519,509400.0
2005-05-13 15:40:00,10.63,10.64,10.6,10.62,567900.0,7.4519,7.4589,7.4308,7.4449,567900.0
2005-05-13 15:50:00,10.62,10.63,10.6,10.62,1262400.0,7.4449,7.4519,7.4308,7.4449,1262400.0
2005-05-16 09:30:00,10.65,10.71,10.61,10.62,1151700.0,7.4659,7.5079,7.4378,7.4449,1151700.0
2005-05-16 09:40:00,10.62,10.65,10.6,10.62,896100.0,7.4449,7.4659,7.4308,7.4449,896100.0
2005-05-16 09:50:00,10.62,10.63,10.54,10.54,1094400.0,7.4449,7.4519,7.3888,7.3888,1094400.0
2005-05-16 10:00:00,10.54,10.58,10.54,10.55,1096200.0,7.3888,7.4168,7.3888,7.3958,1096200.0
2005-05-16 10:10:00,10.55,10.59,10.54,10.59,605100.0,7.3958,7.4238,7.3888,7.4238,605100.0
2005-05-16 10:20:00,10.59,10.6,10.57,10.57,316200.0,7.4238,7.4308,7.4098,7.4098,316200.0
2005-05-16 10:30:00,10.57,10.57,10.54,10.56,401400.0,7.4098,7.4098,7.3888,7.4028,401400.0
2005-05-16 10:40:00,10.56,10.59,10.56,10.57,349800.0,7.4028,7.4238,7.4028,7.4098,349800.0
2005-05-16 10:50:00,10.57,10.58,10.56,10.56,369900.0,7.4098,7.4168,7.4028,7.4028,369900.0
2005-05-16 11:00:00,10.56,10.56,10.55,10.56,220800.0,7.4028,7.4028,7.3958,7.4028,220800.0
2005-05-16 11:10:00,10.56,10.57,10.55,10.56,428400.0,7.4028,7.4098,7.3958,7.4028,428400.0
2005-05-16 11:20:00,10.56,10.56,10.54,10.54,467400.0,7.4028,7.4028,7.3888,7.3888,467400.0
2005-05-16 11:30:00,10.55,10.55,10.51,10.52,856500.0,7.3958,7.3958,7.3677,7.3747,856500.0
2005-05-16 11:40:00,10.53,10.54,10.52,10.53,390000.0,7.3818,7.3888,7.3747,7.3818,390000.0
2005-05-16 11:50:00,10.54,10.54,10.51,10.52,475500.0,7.3888,7.3888,7.3677,7.3747,475500.0
2005-05-16 12:00:00,10.52,10.54,10.51,10.51,350700.0,7.3747,7.3888,7.3677,7.3677,350700.0
2005-05-16 12:10:00,10.51,10.52,10.5,10.52,256800.0,7.3677,7.3747,7.3607,7.3747,256800.0
2005-05-16 12:20:00,10.52,10.55,10.51,10.54,428700.0,7.3747,7.3958,7.3677,7.3888,428700.0
2005-05-16 12:30:00,10.54,10.55,10.52,10.52,1004700.0,7.3888,7.3958,7.3747,7.3747,1004700.0
2005-05-16 12:40:00,10.52,10.52,10.51,10.51,267900.0,7.3747,7.3747,7.3677,7.3677,267900.0
2005-05-16 12:50:00,10.51,10.51,10.49,10.5,378000.0,7.3677,7.3677,7.3537,7.3607,378000.0
2005-05-16 13:00:00,10.5,10.51,10.49,10.49,310500.0,7.3607,7.3677,7.3537,7.3537,310500.0
2005-05-16 13:10:00,10.49,10.51,10.49,10.51,319200.0,7.3537,7.3677,7.3537,7.3677,319200.0
2005-05-16 13:20:00,10.51,10.53,10.51,10.52,222300.0,7.3677,7.3818,7.3677,7.3747,222300.0
2005-05-16 13:30:00,10.52,10.52,10.5,10.5,392700.0,7.3747,7.3747,7.3607,7.3607,392700.0
2005-05-16 13:40:00,10.5,10.52,10.5,10.52,377100.0,7.3607,7.3747,7.3607,7.3747,377100.0
2005-05-16 13:50:00,10.52,10.54,10.51,10.53,489600.0,7.3747,7.3888,7.3677,7.3818,489600.0
2005-05-16 14:00:00,10.53,10.54,10.52,10.53,646200.0,7.3818,7.3888,7.3747,7.3818,646200.0
2005-05-16 14:10:00,10.53,10.54,10.52,10.54,361800.0,7.3818,7.3888,7.3747,7.3888,361800.0
2005-05-16 14:20:00,10.54,10.54,10.52,10.53,502200.0,7.3888,7.3888,7.3747,7.3818,502200.0
2005-05-16 14:30:00,10.53,10.54,10.51,10.51,700800.0,7.3818,7.3888,7.3677,7.3677,700800.0
2005-05-16 14:40:00,10.51,10.52,10.49,10.51,401700.0,7.3677,7.3747,7.3537,7.3677,401700.0
2005-05-16 14:50:00,10.51,10.52,10.51,10.51,287400.0,7.3677,7.3747,7.3677,7.3677,287400.0
2005-05-16 15:00:00,10.51,10.53,10.51,10.52,449700.0,7.3677,7.3818,7.3677,7.3747,449700.0
2005-05-16 15:10:00,10.52,10.54,10.52,10.54,313800.0,7.3747,7.3888,7.3747,7.3888,313800.0
2005-05-16 15:20:00,10.53,10.57,10.53,10.56,763200.0,7.3818,7.4098,7.3818,7.4028,763200.0
2005-05-16 15:30:00,10.56,10.56,10.55,10.56,270600.0,7.4028,7.4028,7.3958,7.4028,270600.0
2005-05-16 15:40:00,10.56,10.57,10.54,10.55,624300.0,7.4028,7.4098,7.3888,7.3958,624300.0
2005-05-16 15:50:00,10.55,10.58,10.55,10.57,1558800.0,7.3958,7.4168,7.3958,7.4098,1558800.0
2005-05-17 09:30:00,10.48,10.58,10.47,10.52,780600.0,7.3467,7.4168,7.3397,7.3747,780600.0
2005-05-17 09:40:00,10.52,10.52,10.5,10.51,909000.0,7.3747,7.3747,7.3607,7.3677,909000.0
2005-05-17 09:50:00,10.51,10.53,10.51,10.53,471900.0,7.3677,7.3818,7.3677,7.3818,471900.0
2005-05-17 10:00:00,10.53,10.55,10.52,10.54,466800.0,7.3818,7.3958,7.3747,7.3888,466800.0
2005-05-17 10:10:00,10.54,10.54,10.51,10.52,469200.0,7.3888,7.3888,7.3677,7.3747,469200.0
2005-05-17 10:20:00,10.52,10.52,10.5,10.51,353100.0,7.3747,7.3747,7.3607,7.3677,353100.0
2005-05-17 10:30:00,10.51,10.53,10.49,10.52,698700.0,7.3677,7.3818,7.3537,7.3747,698700.0
2005-05-17 10:40:00,10.52,10.53,10.52,10.52,246600.0,7.3747,7.3818,7.3747,7.3747,246600.0
2005-05-17 10:50:00,10.52,10.52,10.51,10.51,320700.0,7.3747,7.3747,7.3677,7.3677,320700.0
2005-05-17 11:00:00,10.51,10.53,10.51,10.52,483900.0,7.3677,7.3818,7.3677,7.3747,483900.0
2005-05-17 11:10:00,10.52,10.54,10.52,10.53,306900.0,7.3747,7.3888,7.3747,7.3818,306900.0
2005-05-17 11:20:00,10.53,10.54,10.53,10.54,215400.0,7.3818,7.3888,7.3818,7.3888,215400.0
2005-05-17 11:30:00,10.54,10.55,10.5,10.55,900300.0,7.3888,7.3958,7.3607,7.3958,900300.0
2005-05-17 11:40:00,10.55,10.58,10.55,10.57,366000.0,7.3958,7.4168,7.3958,7.4098,366000.0
2005-05-17 11:50:00,10.57,10.59,10.57,10.58,207600.0,7.4098,7.4238,7.4098,7.4168,207600.0
2005-05-17 12:00:00,10.58,10.58,10.55,10.55,367800.0,7.4168,7.4168,7.3958,7.3958,367800.0
2005-05-17 12:10:00,10.55,10.55,10.53,10.53,315000.0,7.3958,7.3958,7.3818,7.3818,315000.0
2005-05-17 12:20:00,10.53,10.53,10.52,10.53,306000.0,7.3818,7.3818,7.3747,7.3818,306000.0
2005-05-17 12:30:00,10.53,10.53,10.51,10.53,326400.0,7.3818,7.3818,7.3677,7.3818,326400.0
2005-05-17 12:40:00,10.53,10.53,10.52,10.53,147300.0,7.3818,7.3818,7.3747,7.3818,147300.0
2005-05-17 12:50:00,10.53,10.53,10.52,10.52,132600.0,7.3818,7.3818,7.3747,7.3747,132600.0
2005-05-17 13:00:00,10.52,10.54,10.51,10.53,234300.0,7.3747,7.3888,7.3677,7.3818,234300.0
2005-05-17 13:10:00,10.53,10.54,10.53,10.54,80700.0,7.3818,7.3888,7.3818,7.3888,80700.0
2005-05-17 13:20:00,10.54,10.55,10.53,10.53,198000.0,7.3888,7.3958,7.3818,7.3818,198000.0
2005-05-17 13:30:00,10.53,10.55,10.53,10.55,462900.0,7.3818,7.3958,7.3818,7.3958,462900.0
2005-05-17 13:40:00,10.55,10.56,10.55,10.55,215700.0,7.3958,7.4028,7.3958,7.3958,215700.0
2005-05-17 13:50:00,10.55,10.55,10.54,10.54,127800.0,7.3958,7.3958,7.3888,7.3888,127800.0
2005-05-17 14:00:00,10.54,10.55,10.53,10.55,268500.0,7.3888,7.3958,7.3818,7.3958,268500.0
2005-05-17 14:10:00,10.55,10.56,10.55,10.55,221100.0,7.3958,7.4028,7.3958,7.3958,221100.0
2005-05-17 14:20:00,10.55,10.56,10.54,10.54,136500.0,7.3958,7.4028,7.3888,7.3888,136500.0
2005-05-17 14:30:00,10.54,10.65,10.54,10.64,1305900.0,7.3888,7.4659,7.3888,7.4589,1305900.0
2005-05-17 14:40:00,10.64,10.66,10.55,10.64,1236600.0,7.4589,7.4729,7.3958,7.4589,1236600.0
2005-05-17 14:50:00,10.64,10.66,10.62,10.65,1755000.0,7.4589,7.4729,7.4449,7.4659,1755000.0
2005-05-17 15:00:00,10.65,10.66,10.64,10.65,406500.0,7.4659,7.4729,7.4589,7.4659,406500.0
2005-05-17 15:10:00,10.65,10.66,10.55,10.65,1521300.0,7.4659,7.4729,7.3958,7.4659,1521300.0
2005-05-17 15:20:00,10.65,10.65,10.63,10.63,785700.0,7.4659,7.4659,7.4519,7.4519,785700.0
2005-05-17 15:30:00,10.63,10.64,10.6,10.61,1591500.0,7.4519,7.4589,7.4308,7.4378,1591500.0
2005-05-17 15:40:00,10.61,10.63,10.59,10.6,1137600.0,7.4378,7.4519,7.4238,7.4308,1137600.0
2005-05-17 15:50:00,10.6,10.61,10.55,10.57,2070600.0,7.4308,7.4378,7.3958,7.4098,2070600.0
2005-05-18 09:30:00,10.65,10.65,10.58,10.6,999900.0,7.4659,7.4659,7.4168,7.4308,999900.0
2005-05-18 09:40:00,10.6,10.6,10.55,10.56,698100.0,7.4308,7.4308,7.3958,7.4028,698100.0
2005-05-18 09:50:00,10.56,10.56,10.54,10.55,450900.0,7.4028,7.4028,7.3888,7.3958,450900.0
2005-05-18 10:00:00,10.55,10.55,10.52,10.54,620100.0,7.3958,7.3958,7.3747,7.3888,620100.0
2005-05-18 10:10:00,10.54,10.55,10.53,10.53,360000.0,7.3888,7.3958,7.3818,7.3818,360000.0
2005-05-18 10:20:00,10.53,10.53,10.52,10.53,463800.0,7.3818,7.3818,7.3747,7.3818,463800.0
2005-05-18 10:30:00,10.53,10.55,10.53,10.54,616800.0,7.3818,7.3958,7.3818,7.3888,616800.0
2005-05-18 10:40:00,10.54,10.55,10.53,10.53,315000.0,7.3888,7.3958,7.3818,7.3818,315000.0
2005-05-18 10:50:00,10.53,10.53,10.52,10.52,578700.0,7.3818,7.3818,7.3747,7.3747,578700.0
2005-05-18 11:00:00,10.52,10.53,10.51,10.53,267300.0,7.3747,7.3818,7.3677,7.3818,267300.0
2005-05-18 11:10:00,10.52,10.53,10.52,10.52,246300.0,7.3747,7.3818,7.3747,7.3747,246300.0
2005-05-18 11:20:00,10.52,10.53,10.52,10.53,279900.0,7.3747,7.3818,7.3747,7.3818,279900.0
2005-05-18 11:30:00,10.53,10.55,10.52,10.52,423600.0,7.3818,7.3958,7.3747,7.3747,423600.0
2005-05-18 11:40:00,10.52,10.53,10.52,10.53,248100.0,7.3747,7.3818,7.3747,7.3818,248100.0
2005-05-18 11:50:00,10.53,10.53,10.52,10.52,318000.0,7.3818,7.3818,7.3747,7.3747,318000.0
2005-05-18 12:00:00,10.52,10.55,10.52,10.55,611100.0,7.3747,7.3958,7.3747,7.3958,611100.0
2005-05-18 12:10:00,10.55,10.57,10.55,10.56,546900.0,7.3958,7.4098,7.3958,7.4028,546900.0
2005-05-18 12:20:00,10.56,10.56,10.55,10.55,351000.0,7.4028,7.4028,7.3958,7.3958,351000.0
2005-05-18 12:30:00,10.55,10.55,10.52,10.53,744000.0,7.3958,7.3958,7.3747,7.3818,744000.0
2005-05-18 12:40:00,10.53,10.55,10.52,10.54,766200.0,7.3818,7.3958,7.3747,7.3888,766200.0
2005-05-18 12:50:00,10.54,10.56,10.53,10.56,477600.0,7.3888,7.4028,7.3818,7.4028,477600.0
2005-05-18 13:00:00,10.56,10.57,10.55,10.55,402600.0,7.4028,7.4098,7.3958,7.3958,402600.0
2005-05-18 13:10:00,10.55,10.55,10.53,10.54,288000.0,7.3958,7.3958,7.3818,7.3888,288000.0
2005-05-18 13:20:00,10.54,10.55,10.52,10.53,635400.0,7.3888,7.3958,7.3747,7.3818,635400.0
2005-05-18 13:30:00,10.53,10.54,10.53,10.53,471600.0,7.3818,7.3888,7.3818,7.3818,471600.0
2005-05-18 13:40:00,10.53,10.54,10.53,10.54,558600.0,7.3818,7.3888,7.3818,7.3888,558600.0
2005-05-18 13:50:00,10.54,10.54,10.52,10.52,336900.0,7.3888,7.3888,7.3747,7.3747,336900.0
2005-05-18 14:00:00,10.52,10.53,10.52,10.53,581700.0,7.3747,7.3818,7.3747,7.3818,581700.0
2005-05-18 14:10:00,10.53,10.54,10.53,10.53,390000.0,7.3818,7.3888,7.3818,7.3818,390000.0
2005-05-18 14:20:00,10.53,10.53,10.52,10.53,557100.0,7.3818,7.3818,7.3747,7.3818,557100.0
2005-05-18 14:30:00,10.53,10.54,10.52,10.53,767100.0,7.3818,7.3888,7.3747,7.3818,767100.0
2005-05-18 14:40:00,10.53,10.55,10.53,10.53,777900.0,7.3818,7.3958,7.3818,7.3818,777900.0
2005-05-18 14:50:00,10.53,10.54,10.52,10.53,446100.0,7.3818,7.3888,7.3747,7.3818,446100.0
2005-05-18 15:00:00,10.53,10.54,10.52,10.53,522000.0,7.3818,7.3888,7.3747,7.3818,522000.0
2005-05-18 15:10:00,10.53,10.54,10.52,10.53,676200.0,7.3818,7.3888,7.3747,7.3818,676200.0
2005-05-18 15:20:00,10.53,10.53,10.52,10.52,963900.0,7.3818,7.3818,7.3747,7.3747,963900.0
2005-05-18 15:30:00,10.52,10.52,10.5,10.5,822300.0,7.3747,7.3747,7.3607,7.3607,822300.0
2005-05-18 15:40:00,10.5,10.52,10.5,10.5,1053900.0,7.3607,7.3747,7.3607,7.3607,1053900.0
2005-05-18 15:50:00,10.5,10.51,10.48,10.48,2283000.0,7.3607,7.3677,7.3467,7.3467,2283000.0
2005-05-19 09:30:00,10.53,10.55,10.52,10.53,1145100.0,7.3818,7.3958,7.3747,7.3818,1145100.0
2005-05-19 09:40:00,10.53,10.58,10.53,10.56,2739900.0,7.3818,7.4168,7.3818,7.4028,2739900.0
2005-05-19 09:50:00,10.56,10.59,10.55,10.57,1192500.0,7.4028,7.4238,7.3958,7.4098,1192500.0
2005-05-19 10:00:00,10.57,10.59,10.57,10.59,679200.0,7.4098,7.4238,7.4098,7.4238,679200.0
2005-05-19 10:10:00,10.59,10.65,10.58,10.62,1288200.0,7.4238,7.4659,7.4168,7.4449,1288200.0
2005-05-19 10:20:00,10.62,10.64,10.6,10.63,1069500.0,7.4449,7.4589,7.4308,7.4519,1069500.0
2005-05-19 10:30:00,10.63,10.64,10.6,10.63,1334400.0,7.4519,7.4589,7.4308,7.4519,1334400.0
2005-05-19 10:40:00,10.63,10.63,10.59,10.6,672000.0,7.4519,7.4519,7.4238,7.4308,672000.0
2005-05-19 10:50:00,10.6,10.61,10.59,10.61,932700.0,7.4308,7.4378,7.4238,7.4378,932700.0
2005-05-19 11:00:00,10.61,10.61,10.58,10.59,518700.0,7.4378,7.4378,7.4168,7.4238,518700.0
2005-05-19 11:10:00,10.58,10.61,10.58,10.6,1302000.0,7.4168,7.4378,7.4168,7.4308,1302000.0
2005-05-19 11:20:00,10.59,10.59,10.58,10.58,269700.0,7.4238,7.4238,7.4168,7.4168,269700.0
2005-05-19 11:30:00,10.59,10.6,10.58,10.6,430500.0,7.4238,7.4308,7.4168,7.4308,430500.0
2005-05-19 11:40:00,10.59,10.59,10.58,10.58,418500.0,7.4238,7.4238,7.4168,7.4168,418500.0
2005-05-19 11:50:00,10.58,10.59,10.58,10.58,381900.0,7.4168,7.4238,7.4168,7.4168,381900.0
2005-05-19 12:00:00,10.58,10.59,10.57,10.59,693000.0,7.4168,7.4238,7.4098,7.4238,693000.0
2005-05-19 12:10:00,10.59,10.61,10.58,10.6,719100.0,7.4238,7.4378,7.4168,7.4308,719100.0
2005-05-19 12:20:00,10.59,10.61,10.58,10.59,610800.0,7.4238,7.4378,7.4168,7.4238,610800.0
2005-05-19 12:30:00,10.59,10.6,10.58,10.59,198300.0,7.4238,7.4308,7.4168,7.4238,198300.0
2005-05-19 12:40:00,10.59,10.6,10.58,10.6,273000.0,7.4238,7.4308,7.4168,7.4308,273000.0
2005-05-19 12:50:00,10.59,10.61,10.59,10.61,307500.0,7.4238,7.4378,7.4238,7.4378,307500.0
2005-05-19 13:00:00,10.61,10.62,10.6,10.61,501000.0,7.4378,7.4449,7.4308,7.4378,501000.0
2005-05-19 13:10:00,10.62,10.62,10.6,10.6,573300.0,7.4449,7.4449,7.4308,7.4308,573300.0
2005-05-19 13:20:00,10.6,10.6,10.59,10.59,201300.0,7.4308,7.4308,7.4238,7.4238,201300.0
2005-05-19 13:30:00,10.59,10.6,10.59,10.6,383400.0,7.4238,7.4308,7.4238,7.4308,383400.0
2005-05-19 13:40:00,10.6,10.61,10.59,10.59,305700.0,7.4308,7.4378,7.4238,7.4238,305700.0
2005-05-19 13:50:00,10.59,10.61,10.58,10.6,645000.0,7.4238,7.4378,7.4168,7.4308,645000.0
2005-05-19 14:00:00,10.6,10.61,10.59,10.61,406200.0,7.4308,7.4378,7.4238,7.4378,406200.0
2005-05-19 14:10:00,10.61,10.66,10.61,10.66,1626600.0,7.4378,7.4729,7.4378,7.4729,1626600.0
2005-05-19 14:20:00,10.65,10.66,10.63,10.66,647700.0,7.4659,7.4729,7.4519,7.4729,647700.0
2005-05-19 14:30:00,10.66,10.66,10.63,10.64,488100.0,7.4729,7.4729,7.4519,7.4589,488100.0
2005-05-19 14:40:00,10.64,10.64,10.62,10.64,870300.0,7.4589,7.4589,7.4449,7.4589,870300.0
2005-05-19 14:50:00,10.64,10.64,10.62,10.64,732600.0,7.4589,7.4589,7.4449,7.4589,732600.0
2005-05-19 15:00:00,10.64,10.66,10.63,10.65,815100.0,7.4589,7.4729,7.4519,7.4659,815100.0
2005-05-19 15:10:00,10.65,10.65,10.63,10.64,718500.0,7.4659,7.4659,7.4519,7.4589,718500.0
2005-05-19 15:20:00,10.64,10.66,10.64,10.64,1161000.0,7.4589,7.4729,7.4589,7.4589,1161000.0
2005-05-19 15:30:00,10.64,10.66,10.64,10.65,1102800.0,7.4589,7.4729,7.4589,7.4659,1102800.0
2005-05-19 15:40:00,10.65,10.65,10.64,10.65,1185900.0,7.4659,7.4659,7.4589,7.4659,1185900.0
2005-05-19 15:50:00,10.65,10.67,10.65,10.66,2160000.0,7.4659,7.4799,7.4659,7.4729,2160000.0
2005-05-20 09:30:00,10.69,10.7,10.62,10.65,3686700.0,7.4939,7.5009,7.4449,7.4659,3686700.0
2005-05-20 09:40:00,10.65,10.66,10.6,10.62,889800.0,7.4659,7.4729,7.4308,7.4449,889800.0
2005-05-20 09:50:00,10.62,10.65,10.61,10.64,489900.0,7.4449,7.4659,7.4378,7.4589,489900.0
2005-05-20 10:00:00,10.64,10.65,10.61,10.61,1049700.0,7.4589,7.4659,7.4378,7.4378,1049700.0
2005-05-20 10:10:00,10.61,10.64,10.6,10.61,480900.0,7.4378,7.4589,7.4308,7.4378,480900.0
2005-05-20 10:20:00,10.61,10.64,10.6,10.62,355500.0,7.4378,7.4589,7.4308,7.4449,355500.0
2005-05-20 10:30:00,10.62,10.66,10.62,10.65,420000.0,7.4449,7.4729,7.4449,7.4659,420000.0
2005-05-20 10:40:00,10.65,10.65,10.62,10.64,583800.0,7.4659,7.4659,7.4449,7.4589,583800.0
2005-05-20 10:50:00,10.64,10.65,10.62,10.63,414300.0,7.4589,7.4659,7.4449,7.4519,414300.0
2005-05-20 11:00:00,10.62,10.64,10.62,10.64,382500.0,7.4449,7.4589,7.4449,7.4589,382500.0
2005-05-20 11:10:00,10.64,10.65,10.64,10.64,81300.0,7.4589,7.4659,7.4589,7.4589,81300.0
2005-05-20 11:20:00,10.64,10.65,10.62,10.64,377100.0,7.4589,7.4659,7.4449,7.4589,377100.0
2005-05-20 11:30:00,10.64,10.65,10.62,10.65,360600.0,7.4589,7.4659,7.4449,7.4659,360600.0
2005-05-20 11:40:00,10.65,10.66,10.65,10.66,284400.0,7.4659,7.4729,7.4659,7.4729,284400.0
2005-05-20 11:50:00,10.66,10.67,10.65,10.67,368400.0,7.4729,7.4799,7.4659,7.4799,368400.0
2005-05-20 12:00:00,10.67,10.67,10.64,10.67,430800.0,7.4799,7.4799,7.4589,7.4799,430800.0
2005-05-20 12:10:00,10.67,10.67,10.65,10.65,169200.0,7.4799,7.4799,7.4659,7.4659,169200.0
2005-05-20 12:20:00,10.65,10.67,10.65,10.66,379800.0,7.4659,7.4799,7.4659,7.4729,379800.0
2005-05-20 12:30:00,10.66,10.66,10.65,10.66,189300.0,7.4729,7.4729,7.4659,7.4729,189300.0
2005-05-20 12:40:00,10.66,10.66,10.65,10.66,77400.0,7.4729,7.4729,7.4659,7.4729,77400.0
2005-05-20 12:50:00,10.66,10.67,10.66,10.66,371100.0,7.4729,7.4799,7.4729,7.4729,371100.0
2005-05-20 13:00:00,10.66,10.66,10.66,10.66,286500.0,7.4729,7.4729,7.4729,7.4729,286500.0
2005-05-20 13:10:00,10.66,10.66,10.65,10.65,275400.0,7.4729,7.4729,7.4659,7.4659,275400.0
2005-05-20 13:20:00,10.65,10.65,10.62,10.62,340500.0,7.4659,7.4659,7.4449,7.4449,340500.0
2005-05-20 13:30:00,10.62,10.64,10.62,10.63,496500.0,7.4449,7.4589,7.4449,7.4519,496500.0
2005-05-20 13:40:00,10.63,10.63,10.62,10.63,285600.0,7.4519,7.4519,7.4449,7.4519,285600.0
2005-05-20 13:50:00,10.63,10.64,10.63,10.63,261000.0,7.4519,7.4589,7.4519,7.4519,261000.0
2005-05-20 14:00:00,10.63,10.63,10.63,10.63,80400.0,7.4519,7.4519,7.4519,7.4519,80400.0
2005-05-20 14:10:00,10.63,10.65,10.63,10.64,442200.0,7.4519,7.4659,7.4519,7.4589,442200.0
2005-05-20 14:20:00,10.64,10.64,10.63,10.63,175800.0,7.4589,7.4589,7.4519,7.4519,175800.0
2005-05-20 14:30:00,10.63,10.63,10.62,10.63,157200.0,7.4519,7.4519,7.4449,7.4519,157200.0
2005-05-20 14:40:00,10.63,10.65,10.63,10.63,281400.0,7.4519,7.4659,7.4519,7.4519,281400.0
2005-05-20 14:50:00,10.63,10.63,10.62,10.62,214800.0,7.4519,7.4519,7.4449,7.4449,214800.0
2005-05-20 15:00:00,10.62,10.64,10.62,10.64,1174800.0,7.4449,7.4589,7.4449,7.4589,1174800.0
2005-05-20 15:10:00,10.63,10.64,10.63,10.64,528000.0,7.4519,7.4589,7.4519,7.4589,528000.0
2005-05-20 15:20:00,10.64,10.65,10.64,10.65,427800.0,7.4589,7.4659,7.4589,7.4659,427800.0
2005-05-20 15:30:00,10.64,10.65,10.63,10.65,615300.0,7.4589,7.4659,7.4519,7.4659,615300.0
2005-05-20 15:40:00,10.64,10.65,10.63,10.63,615600.0,7.4589,7.4659,7.4519,7.4519,615600.0
2005-05-20 15:50:00,10.63,10.64,10.62,10.63,1154700.0,7.4519,7.4589,7.4449,7.4519,1154700.0
2005-05-23 09:30:00,10.61,10.66,10.58,10.59,701400.0,7.4378,7.4729,7.4168,7.4238,701400.0
2005-05-23 09:40:00,10.59,10.62,10.59,10.61,372600.0,7.4238,7.4449,7.4238,7.4378,372600.0
2005-05-23 09:50:00,10.6,10.7,10.6,10.68,963300.0,7.4308,7.5009,7.4308,7.4869,963300.0
2005-05-23 10:00:00,10.68,10.69,10.64,10.64,956700.0,7.4869,7.4939,7.4589,7.4589,956700.0
2005-05-23 10:10:00,10.64,10.64,10.62,10.62,545100.0,7.4589,7.4589,7.4449,7.4449,545100.0
2005-05-23 10:20:00,10.62,10.64,10.6,10.61,417000.0,7.4449,7.4589,7.4308,7.4378,417000.0
2005-05-23 10:30:00,10.61,10.66,10.61,10.63,783300.0,7.4378,7.4729,7.4378,7.4519,783300.0
2005-05-23 10:40:00,10.64,10.64,10.6,10.6,545100.0,7.4589,7.4589,7.4308,7.4308,545100.0
2005-05-23 10:50:00,10.6,10.63,10.59,10.61,486300.0,7.4308,7.4519,7.4238,7.4378,486300.0
2005-05-23 11:00:00,10.61,10.61,10.59,10.6,389400.0,7.4378,7.4378,7.4238,7.4308,389400.0
2005-05-23 11:10:00,10.6,10.61,10.6,10.61,155400.0,7.4308,7.4378,7.4308,7.4378,155400.0
2005-05-23 11:20:00,10.61,10.62,10.6,10.62,211800.0,7.4378,7.4449,7.4308,7.4449,211800.0
2005-05-23 11:30:00,10.62,10.63,10.61,10.61,166800.0,7.4449,7.4519,7.4378,7.4378,166800.0
2005-05-23 11:40:00,10.62,10.62,10.61,10.61,188400.0,7.4449,7.4449,7.4378,7.4378,188400.0
2005-05-23 11:50:00,10.61,10.61,10.6,10.61,217200.0,7.4378,7.4378,7.4308,7.4378,217200.0
2005-05-23 12:00:00,10.61,10.63,10.61,10.63,305400.0,7.4378,7.4519,7.4378,7.4519,305400.0
2005-05-23 12:10:00,10.63,10.64,10.62,10.64,186900.0,7.4519,7.4589,7.4449,7.4589,186900.0
2005-05-23 12:20:00,10.64,10.64,10.63,10.63,325200.0,7.4589,7.4589,7.4519,7.4519,325200.0
2005-05-23 12:30:00,10.63,10.66,10.63,10.65,462000.0,7.4519,7.4729,7.4519,7.4659,462000.0
2005-05-23 12:40:00,10.64,10.65,10.63,10.65,389100.0,7.4589,7.4659,7.4519,7.4659,389100.0
2005-05-23 12:50:00,10.65,10.65,10.64,10.64,390600.0,7.4659,7.4659,7.4589,7.4589,390600.0
2005-05-23 13:00:00,10.64,10.67,10.64,10.67,518700.0,7.4589,7.4799,7.4589,7.4799,518700.0
2005-05-23 13:10:00,10.67,10.67,10.67,10.67,351600.0,7.4799,7.4799,7.4799,7.4799,351600.0
2005-05-23 13:20:00,10.67,10.7,10.66,10.67,658500.0,7.4799,7.5009,7.4729,7.4799,658500.0
2005-05-23 13:30:00,10.67,10.68,10.67,10.68,313500.0,7.4799,7.4869,7.4799,7.4869,313500.0
2005-05-23 13:40:00,10.68,10.68,10.66,10.67,231900.0,7.4869,7.4869,7.4729,7.4799,231900.0
2005-05-23 13:50:00,10.67,10.69,10.67,10.68,972300.0,7.4799,7.4939,7.4799,7.4869,972300.0
2005-05-23 14:00:00,10.69,10.72,10.67,10.71,721200.0,7.4939,7.515,7.4799,7.5079,721200.0
2005-05-23 14:10:00,10.71,10.71,10.7,10.7,435600.0,7.5079,7.5079,7.5009,7.5009,435600.0
2005-05-23 14:20:00,10.7,10.72,10.7,10.72,551400.0,7.5009,7.515,7.5009,7.515,551400.0
2005-05-23 14:30:00,10.72,10.73,10.72,10.73,760500.0,7.515,7.522,7.515,7.522,760500.0
2005-05-23 14:40:00,10.73,10.76,10.73,10.75,2027400.0,7.522,7.543,7.522,7.536,2027400.0
2005-05-23 14:50:00,10.75,10.76,10.73,10.73,660000.0,7.536,7.543,7.522,7.522,660000.0
2005-05-23 15:00:00,10.73,10.74,10.73,10.73,786600.0,7.522,7.529,7.522,7.522,786600.0
2005-05-23 15:10:00,10.74,10.74,10.72,10.73,1380900.0,7.529,7.529,7.515,7.522,1380900.0
2005-05-23 15:20:00,10.72,10.73,10.7,10.7,627300.0,7.515,7.522,7.5009,7.5009,627300.0
2005-05-23 15:30:00,10.7,10.7,10.69,10.69,865800.0,7.5009,7.5009,7.4939,7.4939,865800.0
2005-05-23 15:40:00,10.69,10.69,10.68,10.68,1126500.0,7.4939,7.4939,7.4869,7.4869,1126500.0
2005-05-23 15:50:00,10.68,10.69,10.67,10.69,2037600.0,7.4869,7.4939,7.4799,7.4939,2037600.0
2005-05-24 09:30:00,10.69,10.7,10.64,10.66,870900.0,7.4939,7.5009,7.4589,7.4729,870900.0
2005-05-24 09:40:00,10.66,10.69,10.65,10.66,578700.0,7.4729,7.4939,7.4659,7.4729,578700.0
2005-05-24 09:50:00,10.66,10.68,10.65,10.66,670500.0,7.4729,7.4869,7.4659,7.4729,670500.0
2005-05-24 10:00:00,10.66,10.66,10.64,10.65,482400.0,7.4729,7.4729,7.4589,7.4659,482400.0
2005-05-24 10:10:00,10.65,10.68,10.64,10.67,486600.0,7.4659,7.4869,7.4589,7.4799,486600.0
2005-05-24 10:20:00,10.67,10.69,10.66,10.67,445500.0,7.4799,7.4939,7.4729,7.4799,445500.0
2005-05-24 10:30:00,10.67,10.68,10.65,10.65,1115700.0,7.4799,7.4869,7.4659,7.4659,1115700.0
2005-05-24 10:40:00,10.65,10.68,10.65,10.66,405600.0,7.4659,7.4869,7.4659,7.4729,405600.0
2005-05-24 10:50:00,10.66,10.68,10.66,10.68,281400.0,7.4729,7.4869,7.4729,7.4869,281400.0
2005-05-24 11:00:00,10.68,10.7,10.66,10.69,757500.0,7.4869,7.5009,7.4729,7.4939,757500.0
2005-05-24 11:10:00,10.69,10.73,10.69,10.72,1704300.0,7.4939,7.522,7.4939,7.515,1704300.0
2005-05-24 11:20:00,10.72,10.76,10.71,10.75,833400.0,7.515,7.543,7.5079,7.536,833400.0
2005-05-24 11:30:00,10.74,10.75,10.74,10.75,634800.0,7.529,7.536,7.529,7.536,634800.0
2005-05-24 11:40:00,10.75,10.77,10.75,10.77,697800.0,7.536,7.55,7.536,7.55,697800.0
2005-05-24 11:50:00,10.77,10.78,10.75,10.76,679500.0,7.55,7.557,7.536,7.543,679500.0
2005-05-24 12:00:00,10.76,10.78,10.76,10.76,570300.0,7.543,7.557,7.543,7.543,570300.0
2005-05-24 12:10:00,10.76,10.78,10.75,10.77,609600.0,7.543,7.557,7.536,7.55,609600.0
2005-05-24 12:20:00,10.77,10.77,10.76,10.76,474900.0,7.55,7.55,7.543,7.543,474900.0
2005-05-24 12:30:00,10.76,10.77,10.74,10.76,684300.0,7.543,7.55,7.529,7.543,684300.0
2005-05-24 12:40:00,10.76,10.77,10.75,10.75,272400.0,7.543,7.55,7.536,7.536,272400.0
2005-05-24 12:50:00,10.75,10.76,10.74,10.76,171000.0,7.536,7.543,7.529,7.543,171000.0
2005-05-24 13:00:00,10.76,10.76,10.75,10.75,149700.0,7.543,7.543,7.536,7.536,149700.0
2005-05-24 13:10:00,10.75,10.76,10.72,10.73,396600.0,7.536,7.543,7.515,7.522,396600.0
2005-05-24 13:20:00,10.73,10.73,10.71,10.72,407700.0,7.522,7.522,7.5079,7.515,407700.0
2005-05-24 13:30:00,10.72,10.73,10.72,10.72,296100.0,7.515,7.522,7.515,7.515,296100.0
2005-05-24 13:40:00,10.72,10.75,10.72,10.74,564000.0,7.515,7.536,7.515,7.529,564000.0
2005-05-24 13:50:00,10.75,10.75,10.73,10.74,269100.0,7.536,7.536,7.522,7.529,269100.0
2005-05-24 14:00:00,10.74,10.78,10.73,10.77,780900.0,7.529,7.557,7.522,7.55,780900.0
2005-05-24 14:10:00,10.77,10.77,10.73,10.73,399600.0,7.55,7.55,7.522,7.522,399600.0
2005-05-24 14:20:00,10.73,10.74,10.72,10.73,710400.0,7.522,7.529,7.515,7.522,710400.0
2005-05-24 14:30:00,10.73,10.74,10.71,10.71,651000.0,7.522,7.529,7.5079,7.5079,651000.0
2005-05-24 14:40:00,10.71,10.74,10.71,10.72,633600.0,7.5079,7.529,7.5079,7.515,633600.0
2005-05-24 14:50:00,10.72,10.73,10.71,10.73,540300.0,7.515,7.522,7.5079,7.522,540300.0
2005-05-24 15:00:00,10.73,10.74,10.71,10.74,338100.0,7.522,7.529,7.5079,7.529,338100.0
2005-05-24 15:10:00,10.74,10.76,10.73,10.74,583500.0,7.529,7.543,7.522,7.529,583500.0
2005-05-24 15:20:00,10.73,10.77,10.73,10.76,1050900.0,7.522,7.55,7.522,7.543,1050900.0
2005-05-24 15:30:00,10.76,10.77,10.75,10.76,700200.0,7.543,7.55,7.536,7.543,700200.0
2005-05-24 15:40:00,10.76,10.76,10.74,10.75,690000.0,7.543,7.543,7.529,7.536,690000.0
2005-05-24 15:50:00,10.75,10.76,10.74,10.74,1056600.0,7.536,7.543,7.529,7.529,1056600.0
2005-05-25 09:30:00,10.71,10.74,10.69,10.72,1347300.0,7.5079,7.529,7.4939,7.515,1347300.0
2005-05-25 09:40:00,10.72,10.77,10.72,10.76,1200000.0,7.515,7.55,7.515,7.543,1200000.0
2005-05-25 09:50:00,10.76,10.8,10.75,10.8,742800.0,7.543,7.571,7.536,7.571,742800.0
2005-05-25 10:00:00,10.79,10.81,10.78,10.81,1072200.0,7.564,7.578,7.557,7.578,1072200.0
2005-05-25 10:10:00,10.8,10.81,10.78,10.78,1091700.0,7.571,7.578,7.557,7.557,1091700.0
2005-05-25 10:20:00,10.78,10.79,10.77,10.79,764700.0,7.557,7.564,7.55,7.564,764700.0
2005-05-25 10:30:00,10.79,10.79,10.76,10.78,512400.0,7.564,7.564,7.543,7.557,512400.0
2005-05-25 10:40:00,10.78,10.78,10.76,10.77,453000.0,7.557,7.557,7.543,7.55,453000.0
2005-05-25 10:50:00,10.77,10.78,10.76,10.77,391800.0,7.55,7.557,7.543,7.55,391800.0
2005-05-25 11:00:00,10.78,10.78,10.76,10.77,402900.0,7.557,7.557,7.543,7.55,402900.0
2005-05-25 11:10:00,10.77,10.77,10.76,10.77,560700.0,7.55,7.55,7.543,7.55,560700.0
2005-05-25 11:20:00,10.77,10.77,10.76,10.77,455400.0,7.55,7.55,7.543,7.55,455400.0
2005-05-25 11:30:00,10.77,10.77,10.75,10.75,584100.0,7.55,7.55,7.536,7.536,584100.0
2005-05-25 11:40:00,10.75,10.75,10.73,10.74,352200.0,7.536,7.536,7.522,7.529,352200.0
2005-05-25 11:50:00,10.74,10.74,10.72,10.74,484800.0,7.529,7.529,7.515,7.529,484800.0
2005-05-25 12:00:00,10.73,10.74,10.72,10.72,455100.0,7.522,7.529,7.515,7.515,455100.0
2005-05-25 12:10:00,10.72,10.72,10.71,10.72,438900.0,7.515,7.515,7.5079,7.515,438900.0
2005-05-25 12:20:00,10.72,10.72,10.7,10.7,377400.0,7.515,7.515,7.5009,7.5009,377400.0
2005-05-25 12:30:00,10.7,10.72,10.7,10.71,366600.0,7.5009,7.515,7.5009,7.5079,366600.0
2005-05-25 12:40:00,10.71,10.72,10.7,10.72,196200.0,7.5079,7.515,7.5009,7.515,196200.0
2005-05-25 12:50:00,10.72,10.73,10.72,10.72,316200.0,7.515,7.522,7.515,7.515,316200.0
2005-05-25 13:00:00,10.72,10.73,10.71,10.72,127200.0,7.515,7.522,7.5079,7.515,127200.0
2005-05-25 13:10:00,10.72,10.72,10.71,10.71,222600.0,7.515,7.515,7.5079,7.5079,222600.0
2005-05-25 13:20:00,10.71,10.72,10.7,10.71,300300.0,7.5079,7.515,7.5009,7.5079,300300.0
2005-05-25 13:30:00,10.71,10.72,10.71,10.71,233400.0,7.5079,7.515,7.5079,7.5079,233400.0
2005-05-25 13:40:00,10.71,10.72,10.71,10.71,457200.0,7.5079,7.515,7.5079,7.5079,457200.0
2005-05-25 13:50:00,10.71,10.72,10.71,10.72,825600.0,7.5079,7.515,7.5079,7.515,825600.0
2005-05-25 14:00:00,10.72,10.73,10.71,10.72,228300.0,7.515,7.522,7.5079,7.515,228300.0
2005-05-25 14:10:00,10.72,10.73,10.71,10.73,313800.0,7.515,7.522,7.5079,7.522,313800.0
2005-05-25 14:20:00,10.73,10.74,10.71,10.74,990300.0,7.522,7.529,7.5079,7.529,990300.0
2005-05-25 14:30:00,10.74,10.76,10.72,10.72,387600.0,7.529,7.543,7.515,7.515,387600.0
2005-05-25 14:40:00,10.72,10.74,10.72,10.73,646800.0,7.515,7.529,7.515,7.522,646800.0
2005-05-25 14:50:00,10.73,10.75,10.73,10.74,552600.0,7.522,7.536,7.522,7.529,552600.0
2005-05-25 15:00:00,10.73,10.74,10.73,10.73,241200.0,7.522,7.529,7.522,7.522,241200.0
2005-05-25 15:10:00,10.73,10.76,10.73,10.74,675600.0,7.522,7.543,7.522,7.529,675600.0
2005-05-25 15:20:00,10.74,10.75,10.74,10.74,482700.0,7.529,7.536,7.529,7.529,482700.0
2005-05-25 15:30:00,10.74,10.77,10.74,10.75,1383000.0,7.529,7.55,7.529,7.536,1383000.0
2005-05-25 15:40:00,10.75,10.76,10.74,10.74,1017000.0,7.536,7.543,7.529,7.529,1017000.0
2005-05-25 15:50:00,10.74,10.75,10.74,10.74,1103100.0,7.529,7.536,7.529,7.529,1103100.0
2005-05-26 09:30:00,10.8,10.82,10.75,10.77,1654800.0,7.571,7.5851,7.536,7.55,1654800.0
2005-05-26 09:40:00,10.77,10.77,10.72,10.73,760800.0,7.55,7.55,7.515,7.522,760800.0
2005-05-26 09:50:00,10.73,10.77,10.73,10.75,780000.0,7.522,7.55,7.522,7.536,780000.0
2005-05-26 10:00:00,10.75,10.75,10.71,10.73,667200.0,7.536,7.536,7.5079,7.522,667200.0
2005-05-26 10:10:00,10.73,10.75,10.72,10.74,1038600.0,7.522,7.536,7.515,7.529,1038600.0
2005-05-26 10:20:00,10.74,10.76,10.73,10.74,947700.0,7.529,7.543,7.522,7.529,947700.0
2005-05-26 10:30:00,10.74,10.77,10.74,10.77,737400.0,7.529,7.55,7.529,7.55,737400.0
2005-05-26 10:40:00,10.77,10.77,10.75,10.75,453900.0,7.55,7.55,7.536,7.536,453900.0
2005-05-26 10:50:00,10.75,10.76,10.74,10.75,347100.0,7.536,7.543,7.529,7.536,347100.0
2005-05-26 11:00:00,10.75,10.75,10.73,10.73,300900.0,7.536,7.536,7.522,7.522,300900.0
2005-05-26 11:10:00,10.73,10.74,10.72,10.73,268500.0,7.522,7.529,7.515,7.522,268500.0
2005-05-26 11:20:00,10.73,10.74,10.72,10.73,171600.0,7.522,7.529,7.515,7.522,171600.0
2005-05-26 11:30:00,10.72,10.73,10.71,10.72,392400.0,7.515,7.522,7.5079,7.515,392400.0
2005-05-26 11:40:00,10.72,10.73,10.71,10.71,260700.0,7.515,7.522,7.5079,7.5079,260700.0
2005-05-26 11:50:00,10.71,10.71,10.7,10.7,268500.0,7.5079,7.5079,7.5009,7.5009,268500.0
2005-05-26 12:00:00,10.7,10.71,10.7,10.7,141900.0,7.5009,7.5079,7.5009,7.5009,141900.0
2005-05-26 12:10:00,10.7,10.73,10.7,10.72,393600.0,7.5009,7.522,7.5009,7.515,393600.0
2005-05-26 12:20:00,10.72,10.72,10.71,10.71,333900.0,7.515,7.515,7.5079,7.5079,333900.0
2005-05-26 12:30:00,10.71,10.71,10.68,10.68,300600.0,7.5079,7.5079,7.4869,7.4869,300600.0
2005-05-26 12:40:00,10.68,10.71,10.68,10.71,217200.0,7.4869,7.5079,7.4869,7.5079,217200.0
2005-05-26 12:50:00,10.71,10.71,10.69,10.7,177600.0,7.5079,7.5079,7.4939,7.5009,177600.0
2005-05-26 13:00:00,10.69,10.7,10.69,10.7,197700.0,7.4939,7.5009,7.4939,7.5009,197700.0
2005-05-26 13:10:00,10.7,10.7,10.67,10.67,306300.0,7.5009,7.5009,7.4799,7.4799,306300.0
2005-05-26 13:20:00,10.67,10.68,10.67,10.67,326700.0,7.4799,7.4869,7.4799,7.4799,326700.0
2005-05-26 13:30:00,10.68,10.71,10.67,10.7,407400.0,7.4869,7.5079,7.4799,7.5009,407400.0
2005-05-26 13:40:00,10.7,10.7,10.69,10.69,204900.0,7.5009,7.5009,7.4939,7.4939,204900.0
2005-05-26 13:50:00,10.69,10.7,10.69,10.69,336000.0,7.4939,7.5009,7.4939,7.4939,336000.0
2005-05-26 14:00:00,10.69,10.71,10.69,10.7,352200.0,7.4939,7.5079,7.4939,7.5009,352200.0
2005-05-26 14:10:00,10.7,10.71,10.7,10.7,253200.0,7.5009,7.5079,7.5009,7.5009,253200.0
2005-05-26 14:20:00,10.7,10.7,10.69,10.69,273300.0,7.5009,7.5009,7.4939,7.4939,273300.0
2005-05-26 14:30:00,10.69,10.69,10.66,10.67,432600.0,7.4939,7.4939,7.4729,7.4799,432600.0
2005-05-26 14:40:00,10.67,10.67,10.64,10.67,851400.0,7.4799,7.4799,7.4589,7.4799,851400.0
2005-05-26 14:50:00,10.66,10.67,10.66,10.66,364800.0,7.4729,7.4799,7.4729,7.4729,364800.0
2005-05-26 15:00:00,10.65,10.68,10.65,10.67,418200.0,7.4659,7.4869,7.4659,7.4799,418200.0
2005-05-26 15:10:00,10.67,10.69,10.67,10.68,375300.0,7.4799,7.4939,7.4799,7.4869,375300.0
2005-05-26 15:20:00,10.68,10.69,10.68,10.68,812400.0,7.4869,7.4939,7.4869,7.4869,812400.0
2005-05-26 15:30:00,10.68,10.7,10.68,10.69,777000.0,7.4869,7.5009,7.4869,7.4939,777000.0
2005-05-26 15:40:00,10.7,10.7,10.68,10.68,429000.0,7.5009,7.5009,7.4869,7.4869,429000.0
2005-05-26 15:50:00,10.68,10.7,10.66,10.68,1164600.0,7.4869,7.5009,7.4729,7.4869,1164600.0
2005-05-27 09:30:00,10.66,10.68,10.63,10.63,643800.0,7.4729,7.4869,7.4519,7.4519,643800.0
2005-05-27 09:40:00,10.64,10.65,10.63,10.65,357600.0,7.4589,7.4659,7.4519,7.4659,357600.0
2005-05-27 09:50:00,10.65,10.65,10.63,10.63,239700.0,7.4659,7.4659,7.4519,7.4519,239700.0
2005-05-27 10:00:00,10.63,10.63,10.61,10.61,394500.0,7.4519,7.4519,7.4378,7.4378,394500.0
2005-05-27 10:10:00,10.61,10.61,10.57,10.57,600900.0,7.4378,7.4378,7.4098,7.4098,600900.0
2005-05-27 10:20:00,10.57,10.59,10.57,10.58,426000.0,7.4098,7.4238,7.4098,7.4168,426000.0
2005-05-27 10:30:00,10.57,10.6,10.57,10.6,642900.0,7.4098,7.4308,7.4098,7.4308,642900.0
2005-05-27 10:40:00,10.6,10.64,10.59,10.64,272100.0,7.4308,7.4589,7.4238,7.4589,272100.0
2005-05-27 10:50:00,10.64,10.67,10.64,10.67,459300.0,7.4589,7.4799,7.4589,7.4799,459300.0
2005-05-27 11:00:00,10.67,10.69,10.67,10.68,235800.0,7.4799,7.4939,7.4799,7.4869,235800.0
2005-05-27 11:10:00,10.67,10.67,10.67,10.67,111900.0,7.4799,7.4799,7.4799,7.4799,111900.0
2005-05-27 11:20:00,10.67,10.68,10.66,10.67,235800.0,7.4799,7.4869,7.4729,7.4799,235800.0
2005-05-27 11:30:00,10.68,10.68,10.67,10.68,189600.0,7.4869,7.4869,7.4799,7.4869,189600.0
2005-05-27 11:40:00,10.68,10.68,10.67,10.68,51600.0,7.4869,7.4869,7.4799,7.4869,51600.0
2005-05-27 11:50:00,10.68,10.68,10.67,10.67,66600.0,7.4869,7.4869,7.4799,7.4799,66600.0
2005-05-27 12:00:00,10.67,10.67,10.66,10.67,73200.0,7.4799,7.4799,7.4729,7.4799,73200.0
2005-05-27 12:10:00,10.66,10.68,10.66,10.68,162300.0,7.4729,7.4869,7.4729,7.4869,162300.0
2005-05-27 12:20:00,10.68,10.68,10.67,10.68,117300.0,7.4869,7.4869,7.4799,7.4869,117300.0
2005-05-27 12:30:00,10.68,10.7,10.68,10.7,137700.0,7.4869,7.5009,7.4869,7.5009,137700.0
2005-05-27 12:40:00,10.7,10.7,10.69,10.69,177000.0,7.5009,7.5009,7.4939,7.4939,177000.0
2005-05-27 12:50:00,10.69,10.7,10.69,10.7,135600.0,7.4939,7.5009,7.4939,7.5009,135600.0
2005-05-27 13:00:00,10.7,10.7,10.69,10.7,277800.0,7.5009,7.5009,7.4939,7.5009,277800.0
2005-05-27 13:10:00,10.7,10.7,10.69,10.69,124200.0,7.5009,7.5009,7.4939,7.4939,124200.0
2005-05-27 13:20:00,10.69,10.7,10.69,10.69,154800.0,7.4939,7.5009,7.4939,7.4939,154800.0
2005-05-27 13:30:00,10.69,10.69,10.69,10.69,92100.0,7.4939,7.4939,7.4939,7.4939,92100.0
2005-05-27 13:40:00,10.69,10.7,10.69,10.7,174900.0,7.4939,7.5009,7.4939,7.5009,174900.0
2005-05-27 13:50:00,10.7,10.7,10.68,10.68,404700.0,7.5009,7.5009,7.4869,7.4869,404700.0
2005-05-27 14:00:00,10.68,10.7,10.68,10.69,189900.0,7.4869,7.5009,7.4869,7.4939,189900.0
2005-05-27 14:10:00,10.69,10.7,10.69,10.7,282600.0,7.4939,7.5009,7.4939,7.5009,282600.0
2005-05-27 14:20:00,10.7,10.71,10.7,10.71,299700.0,7.5009,7.5079,7.5009,7.5079,299700.0
2005-05-27 14:30:00,10.71,10.71,10.69,10.69,177000.0,7.5079,7.5079,7.4939,7.4939,177000.0
2005-05-27 14:40:00,10.69,10.69,10.69,10.69,49800.0,7.4939,7.4939,7.4939,7.4939,49800.0
2005-05-27 14:50:00,10.69,10.69,10.69,10.69,69900.0,7.4939,7.4939,7.4939,7.4939,69900.0
2005-05-27 15:00:00,10.69,10.69,10.68,10.68,95700.0,7.4939,7.4939,7.4869,7.4869,95700.0
2005-05-27 15:10:00,10.68,10.68,10.67,10.68,88200.0,7.4869,7.4869,7.4799,7.4869,88200.0
2005-05-27 15:20:00,10.67,10.69,10.67,10.69,178500.0,7.4799,7.4939,7.4799,7.4939,178500.0
2005-05-27 15:30:00,10.69,10.69,10.69,10.69,83400.0,7.4939,7.4939,7.4939,7.4939,83400.0
2005-05-27 15:40:00,10.69,10.69,10.68,10.68,294900.0,7.4939,7.4939,7.4869,7.4869,294900.0
2005-05-27 15:50:00,10.68,10.68,10.67,10.67,728400.0,7.4869,7.4869,7.4799,7.4799,728400.0
2005-05-31 09:30:00,10.72,10.73,10.68,10.71,790200.0,7.515,7.522,7.4869,7.5079,790200.0
2005-05-31 09:40:00,10.71,10.72,10.67,10.67,669300.0,7.5079,7.515,7.4799,7.4799,669300.0
2005-05-31 09:50:00,10.67,10.67,10.63,10.64,523200.0,7.4799,7.4799,7.4519,7.4589,523200.0
2005-05-31 10:00:00,10.63,10.65,10.62,10.62,683700.0,7.4519,7.4659,7.4449,7.4449,683700.0
2005-05-31 10:10:00,10.62,10.65,10.61,10.64,849900.0,7.4449,7.4659,7.4378,7.4589,849900.0
2005-05-31 10:20:00,10.64,10.71,10.63,10.66,664500.0,7.4589,7.5079,7.4519,7.4729,664500.0
2005-05-31 10:30:00,10.67,10.7,10.65,10.7,491400.0,7.4799,7.5009,7.4659,7.5009,491400.0
2005-05-31 10:40:00,10.7,10.71,10.69,10.69,532800.0,7.5009,7.5079,7.4939,7.4939,532800.0
2005-05-31 10:50:00,10.69,10.69,10.66,10.66,795900.0,7.4939,7.4939,7.4729,7.4729,795900.0
2005-05-31 11:00:00,10.67,10.67,10.64,10.64,1014600.0,7.4799,7.4799,7.4589,7.4589,1014600.0
2005-05-31 11:10:00,10.64,10.68,10.64,10.64,568800.0,7.4589,7.4869,7.4589,7.4589,568800.0
2005-05-31 11:20:00,10.64,10.65,10.64,10.65,378300.0,7.4589,7.4659,7.4589,7.4659,378300.0
2005-05-31 11:30:00,10.65,10.65,10.64,10.64,148500.0,7.4659,7.4659,7.4589,7.4589,148500.0
2005-05-31 11:40:00,10.65,10.65,10.64,10.65,84000.0,7.4659,7.4659,7.4589,7.4659,84000.0
2005-05-31 11:50:00,10.64,10.66,10.64,10.66,143400.0,7.4589,7.4729,7.4589,7.4729,143400.0
2005-05-31 12:00:00,10.65,10.66,10.64,10.65,144000.0,7.4659,7.4729,7.4589,7.4659,144000.0
2005-05-31 12:10:00,10.65,10.65,10.65,10.65,120300.0,7.4659,7.4659,7.4659,7.4659,120300.0
2005-05-31 12:20:00,10.65,10.66,10.65,10.65,83100.0,7.4659,7.4729,7.4659,7.4659,83100.0
2005-05-31 12:30:00,10.65,10.66,10.65,10.65,92100.0,7.4659,7.4729,7.4659,7.4659,92100.0
2005-05-31 12:40:00,10.66,10.67,10.65,10.67,121200.0,7.4729,7.4799,7.4659,7.4799,121200.0
2005-05-31 12:50:00,10.67,10.68,10.67,10.67,107100.0,7.4799,7.4869,7.4799,7.4799,107100.0
2005-05-31 13:00:00,10.68,10.68,10.67,10.68,125700.0,7.4869,7.4869,7.4799,7.4869,125700.0
2005-05-31 13:10:00,10.68,10.68,10.68,10.68,87900.0,7.4869,7.4869,7.4869,7.4869,87900.0
2005-05-31 13:20:00,10.68,10.69,10.68,10.69,336600.0,7.4869,7.4939,7.4869,7.4939,336600.0
2005-05-31 13:30:00,10.69,10.7,10.68,10.69,327900.0,7.4939,7.5009,7.4869,7.4939,327900.0
2005-05-31 13:40:00,10.69,10.7,10.69,10.7,133200.0,7.4939,7.5009,7.4939,7.5009,133200.0
2005-05-31 13:50:00,10.7,10.71,10.69,10.71,541500.0,7.5009,7.5079,7.4939,7.5079,541500.0
2005-05-31 14:00:00,10.71,10.73,10.7,10.7,192300.0,7.5079,7.522,7.5009,7.5009,192300.0
2005-05-31 14:10:00,10.7,10.7,10.7,10.7,130500.0,7.5009,7.5009,7.5009,7.5009,130500.0
2005-05-31 14:20:00,10.7,10.71,10.7,10.71,161100.0,7.5009,7.5079,7.5009,7.5079,161100.0
2005-05-31 14:30:00,10.7,10.73,10.7,10.71,314700.0,7.5009,7.522,7.5009,7.5079,314700.0
2005-05-31 14:40:00,10.71,10.72,10.7,10.72,748800.0,7.5079,7.515,7.5009,7.515,748800.0
2005-05-31 14:50:00,10.72,10.75,10.72,10.74,965400.0,7.515,7.536,7.515,7.529,965400.0
2005-05-31 15:00:00,10.74,10.76,10.74,10.74,338100.0,7.529,7.543,7.529,7.529,338100.0
2005-05-31 15:10:00,10.74,10.77,10.74,10.77,835500.0,7.529,7.55,7.529,7.55,835500.0
2005-05-31 15:20:00,10.77,10.77,10.65,10.77,662700.0,7.55,7.55,7.4659,7.55,662700.0
2005-05-31 15:30:00,10.76,10.76,10.73,10.73,547800.0,7.543,7.543,7.522,7.522,547800.0
2005-05-31 15:40:00,10.73,10.75,10.71,10.75,1290300.0,7.522,7.536,7.5079,7.536,1290300.0
2005-05-31 15:50:00,10.75,10.77,10.74,10.76,2249400.0,7.536,7.55,7.529,7.543,2249400.0
2005-06-01 09:30:00,10.67,10.68,10.63,10.65,2164200.0,7.4799,7.4869,7.4519,7.4659,2164200.0
2005-06-01 09:40:00,10.65,10.69,10.65,10.66,1223700.0,7.4659,7.4939,7.4659,7.4729,1223700.0
2005-06-01 09:50:00,10.66,10.67,10.64,10.65,807000.0,7.4729,7.4799,7.4589,7.4659,807000.0
2005-06-01 10:00:00,10.65,10.71,10.64,10.7,1899600.0,7.4659,7.5079,7.4589,7.5009,1899600.0
2005-06-01 10:10:00,10.7,10.75,10.69,10.69,1806000.0,7.5009,7.536,7.4939,7.4939,1806000.0
2005-06-01 10:20:00,10.69,10.72,10.69,10.69,1032600.0,7.4939,7.515,7.4939,7.4939,1032600.0
2005-06-01 10:30:00,10.69,10.7,10.66,10.66,1167600.0,7.4939,7.5009,7.4729,7.4729,1167600.0
2005-06-01 10:40:00,10.66,10.68,10.62,10.62,830400.0,7.4729,7.4869,7.4449,7.4449,830400.0
2005-06-01 10:50:00,10.62,10.64,10.59,10.6,1052400.0,7.4449,7.4589,7.4238,7.4308,1052400.0
2005-06-01 11:00:00,10.61,10.62,10.6,10.61,795000.0,7.4378,7.4449,7.4308,7.4378,795000.0
2005-06-01 11:10:00,10.6,10.66,10.6,10.65,1203000.0,7.4308,7.4729,7.4308,7.4659,1203000.0
2005-06-01 11:20:00,10.65,10.66,10.62,10.63,516300.0,7.4659,7.4729,7.4449,7.4519,516300.0
2005-06-01 11:30:00,10.63,10.64,10.61,10.64,791100.0,7.4519,7.4589,7.4378,7.4589,791100.0
2005-06-01 11:40:00,10.64,10.66,10.63,10.65,503400.0,7.4589,7.4729,7.4519,7.4659,503400.0
2005-06-01 11:50:00,10.65,10.67,10.64,10.66,1382100.0,7.4659,7.4799,7.4589,7.4729,1382100.0
2005-06-01 12:00:00,10.66,10.67,10.64,10.64,565500.0,7.4729,7.4799,7.4589,7.4589,565500.0
2005-06-01 12:10:00,10.64,10.65,10.61,10.61,780900.0,7.4589,7.4659,7.4378,7.4378,780900.0
2005-06-01 12:20:00,10.62,10.62,10.6,10.61,819900.0,7.4449,7.4449,7.4308,7.4378,819900.0
2005-06-01 12:30:00,10.61,10.61,10.59,10.6,1067700.0,7.4378,7.4378,7.4238,7.4308,1067700.0
2005-06-01 12:40:00,10.6,10.63,10.6,10.6,541200.0,7.4308,7.4519,7.4308,7.4308,541200.0
2005-06-01 12:50:00,10.6,10.6,10.58,10.59,659100.0,7.4308,7.4308,7.4168,7.4238,659100.0
2005-06-01 13:00:00,10.62,10.62,10.59,10.61,438000.0,7.4449,7.4449,7.4238,7.4378,438000.0
2005-06-01 13:10:00,10.61,10.61,10.6,10.6,227400.0,7.4378,7.4378,7.4308,7.4308,227400.0
2005-06-01 13:20:00,10.6,10.62,10.58,10.58,604800.0,7.4308,7.4449,7.4168,7.4168,604800.0
2005-06-01 13:30:00,10.58,10.6,10.57,10.58,487200.0,7.4168,7.4308,7.4098,7.4168,487200.0
2005-06-01 13:40:00,10.58,10.59,10.57,10.58,477300.0,7.4168,7.4238,7.4098,7.4168,477300.0
2005-06-01 13:50:00,10.58,10.58,10.55,10.55,805200.0,7.4168,7.4168,7.3958,7.3958,805200.0
2005-06-01 14:00:00,10.55,10.58,10.55,10.56,698400.0,7.3958,7.4168,7.3958,7.4028,698400.0
2005-06-01 14:10:00,10.56,10.58,10.53,10.53,828300.0,7.4028,7.4168,7.3818,7.3818,828300.0
2005-06-01 14:20:00,10.53,10.56,10.53,10.55,719100.0,7.3818,7.4028,7.3818,7.3958,719100.0
2005-06-01 14:30:00,10.55,10.56,10.53,10.54,677100.0,7.3958,7.4028,7.3818,7.3888,677100.0
2005-06-01 14:40:00,10.53,10.54,10.51,10.53,1012500.0,7.3818,7.3888,7.3677,7.3818,1012500.0
2005-06-01 14:50:00,10.53,10.54,10.52,10.53,427200.0,7.3818,7.3888,7.3747,7.3818,427200.0
2005-06-01 15:00:00,10.53,10.56,10.53,10.55,623100.0,7.3818,7.4028,7.3818,7.3958,623100.0
2005-06-01 15:10:00,10.55,10.55,10.54,10.55,418800.0,7.3958,7.3958,7.3888,7.3958,418800.0
2005-06-01 15:20:00,10.55,10.55,10.54,10.54,613200.0,7.3958,7.3958,7.3888,7.3888,613200.0
2005-06-01 15:30:00,10.55,10.58,10.54,10.57,1525500.0,7.3958,7.4168,7.3888,7.4098,1525500.0
2005-06-01 15:40:00,10.57,10.61,10.55,10.59,1271100.0,7.4098,7.4378,7.3958,7.4238,1271100.0
2005-06-01 15:50:00,10.59,10.59,10.57,10.58,1195500.0,7.4238,7.4238,7.4098,7.4168,1195500.0
2005-06-02 09:30:00,10.62,10.63,10.59,10.62,1833600.0,7.4449,7.4519,7.4238,7.4449,1833600.0
2005-06-02 09:40:00,10.62,10.63,10.6,10.62,966300.0,7.4449,7.4519,7.4308,7.4449,966300.0
2005-06-02 09:50:00,10.62,10.63,10.6,10.6,668700.0,7.4449,7.4519,7.4308,7.4308,668700.0
2005-06-02 10:00:00,10.6,10.63,10.6,10.62,764100.0,7.4308,7.4519,7.4308,7.4449,764100.0
2005-06-02 10:10:00,10.62,10.62,10.6,10.61,360900.0,7.4449,7.4449,7.4308,7.4378,360900.0
2005-06-02 10:20:00,10.61,10.62,10.6,10.62,332100.0,7.4378,7.4449,7.4308,7.4449,332100.0
2005-06-02 10:30:00,10.62,10.63,10.6,10.62,684300.0,7.4449,7.4519,7.4308,7.4449,684300.0
2005-06-02 10:40:00,10.62,10.63,10.61,10.62,351000.0,7.4449,7.4519,7.4378,7.4449,351000.0
2005-06-02 10:50:00,10.62,10.62,10.61,10.61,290100.0,7.4449,7.4449,7.4378,7.4378,290100.0
2005-06-02 11:00:00,10.61,10.61,10.6,10.6,344700.0,7.4378,7.4378,7.4308,7.4308,344700.0
2005-06-02 11:10:00,10.6,10.6,10.58,10.59,401400.0,7.4308,7.4308,7.4168,7.4238,401400.0
2005-06-02 11:20:00,10.59,10.6,10.58,10.58,218100.0,7.4238,7.4308,7.4168,7.4168,218100.0
2005-06-02 11:30:00,10.58,10.58,10.56,10.58,397500.0,7.4168,7.4168,7.4028,7.4168,397500.0
2005-06-02 11:40:00,10.58,10.58,10.57,10.57,206100.0,7.4168,7.4168,7.4098,7.4098,206100.0
2005-06-02 11:50:00,10.57,10.57,10.56,10.56,147900.0,7.4098,7.4098,7.4028,7.4028,147900.0
2005-06-02 12:00:00,10.56,10.58,10.55,10.58,176700.0,7.4028,7.4168,7.3958,7.4168,176700.0
2005-06-02 12:10:00,10.58,10.59,10.57,10.58,402600.0,7.4168,7.4238,7.4098,7.4168,402600.0
2005-06-02 12:20:00,10.58,10.59,10.58,10.58,439200.0,7.4168,7.4238,7.4168,7.4168,439200.0
2005-06-02 12:30:00,10.58,10.6,10.58,10.58,672900.0,7.4168,7.4308,7.4168,7.4168,672900.0
2005-06-02 12:40:00,10.58,10.58,10.58,10.58,169200.0,7.4168,7.4168,7.4168,7.4168,169200.0
2005-06-02 12:50:00,10.58,10.59,10.58,10.59,344400.0,7.4168,7.4238,7.4168,7.4238,344400.0
2005-06-02 13:00:00,10.59,10.59,10.58,10.58,465000.0,7.4238,7.4238,7.4168,7.4168,465000.0
2005-06-02 13:10:00,10.58,10.59,10.58,10.58,123000.0,7.4168,7.4238,7.4168,7.4168,123000.0
2005-06-02 13:20:00,10.58,10.59,10.58,10.58,254700.0,7.4168,7.4238,7.4168,7.4168,254700.0
2005-06-02 13:30:00,10.58,10.59,10.58,10.58,146400.0,7.4168,7.4238,7.4168,7.4168,146400.0
2005-06-02 13:40:00,10.58,10.59,10.58,10.59,287400.0,7.4168,7.4238,7.4168,7.4238,287400.0
2005-06-02 13:50:00,10.58,10.59,10.58,10.59,302700.0,7.4168,7.4238,7.4168,7.4238,302700.0
2005-06-02 14:00:00,10.58,10.6,10.58,10.59,683100.0,7.4168,7.4308,7.4168,7.4238,683100.0
2005-06-02 14:10:00,10.59,10.6,10.58,10.6,505800.0,7.4238,7.4308,7.4168,7.4308,505800.0
2005-06-02 14:20:00,10.6,10.61,10.6,10.6,423300.0,7.4308,7.4378,7.4308,7.4308,423300.0
2005-06-02 14:30:00,10.6,10.61,10.6,10.6,220500.0,7.4308,7.4378,7.4308,7.4308,220500.0
2005-06-02 14:40:00,10.6,10.6,10.59,10.6,255300.0,7.4308,7.4308,7.4238,7.4308,255300.0
2005-06-02 14:50:00,10.6,10.62,10.6,10.6,357900.0,7.4308,7.4449,7.4308,7.4308,357900.0
2005-06-02 15:00:00,10.6,10.6,10.58,10.59,260100.0,7.4308,7.4308,7.4168,7.4238,260100.0
2005-06-02 15:10:00,10.58,10.6,10.58,10.6,573000.0,7.4168,7.4308,7.4168,7.4308,573000.0
2005-06-02 15:20:00,10.6,10.61,10.59,10.59,638700.0,7.4308,7.4378,7.4238,7.4238,638700.0
2005-06-02 15:30:00,10.59,10.61,10.58,10.6,487200.0,7.4238,7.4378,7.4168,7.4308,487200.0
2005-06-02 15:40:00,10.6,10.61,10.6,10.61,471600.0,7.4308,7.4378,7.4308,7.4378,471600.0
2005-06-02 15:50:00,10.61,10.64,10.61,10.64,1265700.0,7.4378,7.4589,7.4378,7.4589,1265700.0
2005-06-03 09:30:00,10.67,10.68,10.63,10.66,746400.0,7.4799,7.4869,7.4519,7.4729,746400.0
2005-06-03 09:40:00,10.66,10.66,10.64,10.65,357300.0,7.4729,7.4729,7.4589,7.4659,357300.0
2005-06-03 09:50:00,10.65,10.65,10.62,10.63,289500.0,7.4659,7.4659,7.4449,7.4519,289500.0
2005-06-03 10:00:00,10.63,10.65,10.61,10.64,261300.0,7.4519,7.4659,7.4378,7.4589,261300.0
2005-06-03 10:10:00,10.64,10.65,10.63,10.65,259800.0,7.4589,7.4659,7.4519,7.4659,259800.0
2005-06-03 10:20:00,10.65,10.65,10.63,10.63,338700.0,7.4659,7.4659,7.4519,7.4519,338700.0
2005-06-03 10:30:00,10.63,10.64,10.63,10.63,220200.0,7.4519,7.4589,7.4519,7.4519,220200.0
2005-06-03 10:40:00,10.63,10.65,10.63,10.65,240600.0,7.4519,7.4659,7.4519,7.4659,240600.0
2005-06-03 10:50:00,10.64,10.65,10.64,10.64,138900.0,7.4589,7.4659,7.4589,7.4589,138900.0
2005-06-03 11:00:00,10.64,10.65,10.64,10.64,264000.0,7.4589,7.4659,7.4589,7.4589,264000.0
2005-06-03 11:10:00,10.64,10.64,10.64,10.64,189900.0,7.4589,7.4589,7.4589,7.4589,189900.0
2005-06-03 11:20:00,10.64,10.64,10.64,10.64,87000.0,7.4589,7.4589,7.4589,7.4589,87000.0
2005-06-03 11:30:00,10.64,10.64,10.62,10.62,412800.0,7.4589,7.4589,7.4449,7.4449,412800.0
2005-06-03 11:40:00,10.63,10.63,10.61,10.62,270600.0,7.4519,7.4519,7.4378,7.4449,270600.0
2005-06-03 11:50:00,10.62,10.63,10.6,10.63,354000.0,7.4449,7.4519,7.4308,7.4519,354000.0
2005-06-03 12:00:00,10.64,10.64,10.63,10.64,218700.0,7.4589,7.4589,7.4519,7.4589,218700.0
2005-06-03 12:10:00,10.64,10.64,10.63,10.64,239400.0,7.4589,7.4589,7.4519,7.4589,239400.0
2005-06-03 12:20:00,10.64,10.64,10.63,10.64,176700.0,7.4589,7.4589,7.4519,7.4589,176700.0
2005-06-03 12:30:00,10.63,10.64,10.62,10.62,232500.0,7.4519,7.4589,7.4449,7.4449,232500.0
2005-06-03 12:40:00,10.62,10.62,10.61,10.62,163200.0,7.4449,7.4449,7.4378,7.4449,163200.0
2005-06-03 12:50:00,10.62,10.62,10.61,10.61,162000.0,7.4449,7.4449,7.4378,7.4378,162000.0
2005-06-03 13:00:00,10.61,10.61,10.6,10.61,103800.0,7.4378,7.4378,7.4308,7.4378,103800.0
2005-06-03 13:10:00,10.61,10.61,10.58,10.58,322500.0,7.4378,7.4378,7.4168,7.4168,322500.0
2005-06-03 13:20:00,10.59,10.6,10.58,10.6,209700.0,7.4238,7.4308,7.4168,7.4308,209700.0
2005-06-03 13:30:00,10.6,10.61,10.6,10.61,246000.0,7.4308,7.4378,7.4308,7.4378,246000.0
2005-06-03 13:40:00,10.61,10.61,10.6,10.6,225600.0,7.4378,7.4378,7.4308,7.4308,225600.0
2005-06-03 13:50:00,10.61,10.61,10.6,10.6,240900.0,7.4378,7.4378,7.4308,7.4308,240900.0
2005-06-03 14:00:00,10.6,10.6,10.59,10.6,234900.0,7.4308,7.4308,7.4238,7.4308,234900.0
2005-06-03 14:10:00,10.6,10.62,10.6,10.62,309600.0,7.4308,7.4449,7.4308,7.4449,309600.0
2005-06-03 14:20:00,10.62,10.62,10.6,10.6,206400.0,7.4449,7.4449,7.4308,7.4308,206400.0
2005-06-03 14:30:00,10.6,10.6,10.59,10.59,150000.0,7.4308,7.4308,7.4238,7.4238,150000.0
2005-06-03 14:40:00,10.59,10.6,10.59,10.59,322200.0,7.4238,7.4308,7.4238,7.4238,322200.0
2005-06-03 14:50:00,10.59,10.59,10.57,10.58,382200.0,7.4238,7.4238,7.4098,7.4168,382200.0
2005-06-03 15:00:00,10.58,10.61,10.58,10.61,780600.0,7.4168,7.4378,7.4168,7.4378,780600.0
2005-06-03 15:10:00,10.6,10.61,10.58,10.59,406800.0,7.4308,7.4378,7.4168,7.4238,406800.0
2005-06-03 15:20:00,10.58,10.59,10.56,10.56,360900.0,7.4168,7.4238,7.4028,7.4028,360900.0
2005-06-03 15:30:00,10.56,10.6,10.56,10.59,450000.0,7.4028,7.4308,7.4028,7.4238,450000.0
2005-06-03 15:40:00,10.59,10.6,10.59,10.59,378000.0,7.4238,7.4308,7.4238,7.4238,378000.0
2005-06-03 15:50:00,10.59,10.59,10.58,10.59,765900.0,7.4238,7.4238,7.4168,7.4238,765900.0
2005-06-06 09:30:00,10.56,10.62,10.56,10.58,933600.0,7.4028,7.4449,7.4028,7.4168,933600.0
2005-06-06 09:40:00,10.58,10.58,10.55,10.57,535200.0,7.4168,7.4168,7.3958,7.4098,535200.0
2005-06-06 09:50:00,10.57,10.58,10.56,10.57,308100.0,7.4098,7.4168,7.4028,7.4098,308100.0
2005-06-06 10:00:00,10.57,10.57,10.56,10.57,176100.0,7.4098,7.4098,7.4028,7.4098,176100.0
2005-06-06 10:10:00,10.57,10.58,10.56,10.57,297600.0,7.4098,7.4168,7.4028,7.4098,297600.0
2005-06-06 10:20:00,10.57,10.57,10.54,10.54,298200.0,7.4098,7.4098,7.3888,7.3888,298200.0
2005-06-06 10:30:00,10.55,10.58,10.55,10.57,380400.0,7.3958,7.4168,7.3958,7.4098,380400.0
2005-06-06 10:40:00,10.57,10.58,10.57,10.57,224700.0,7.4098,7.4168,7.4098,7.4098,224700.0
2005-06-06 10:50:00,10.57,10.57,10.55,10.57,291900.0,7.4098,7.4098,7.3958,7.4098,291900.0
2005-06-06 11:00:00,10.56,10.57,10.54,10.55,634800.0,7.4028,7.4098,7.3888,7.3958,634800.0
2005-06-06 11:10:00,10.55,10.55,10.54,10.55,363300.0,7.3958,7.3958,7.3888,7.3958,363300.0
2005-06-06 11:20:00,10.55,10.59,10.54,10.58,572100.0,7.3958,7.4238,7.3888,7.4168,572100.0
2005-06-06 11:30:00,10.59,10.59,10.58,10.58,144900.0,7.4238,7.4238,7.4168,7.4168,144900.0
2005-06-06 11:40:00,10.58,10.58,10.58,10.58,234900.0,7.4168,7.4168,7.4168,7.4168,234900.0
2005-06-06 11:50:00,10.58,10.58,10.57,10.57,276300.0,7.4168,7.4168,7.4098,7.4098,276300.0
2005-06-06 12:00:00,10.57,10.58,10.57,10.58,324300.0,7.4098,7.4168,7.4098,7.4168,324300.0
2005-06-06 12:10:00,10.58,10.6,10.58,10.59,264000.0,7.4168,7.4308,7.4168,7.4238,264000.0
2005-06-06 12:20:00,10.59,10.6,10.58,10.6,649200.0,7.4238,7.4308,7.4168,7.4308,649200.0
2005-06-06 12:30:00,10.6,10.61,10.6,10.61,229500.0,7.4308,7.4378,7.4308,7.4378,229500.0
2005-06-06 12:40:00,10.61,10.62,10.61,10.62,201600.0,7.4378,7.4449,7.4378,7.4449,201600.0
2005-06-06 12:50:00,10.62,10.63,10.62,10.63,201000.0,7.4449,7.4519,7.4449,7.4519,201000.0
2005-06-06 13:00:00,10.63,10.63,10.61,10.62,282300.0,7.4519,7.4519,7.4378,7.4449,282300.0
2005-06-06 13:10:00,10.62,10.62,10.61,10.62,206700.0,7.4449,7.4449,7.4378,7.4449,206700.0
2005-06-06 13:20:00,10.62,10.62,10.61,10.62,406500.0,7.4449,7.4449,7.4378,7.4449,406500.0
2005-06-06 13:30:00,10.62,10.62,10.62,10.62,168900.0,7.4449,7.4449,7.4449,7.4449,168900.0
2005-06-06 13:40:00,10.62,10.62,10.62,10.62,354900.0,7.4449,7.4449,7.4449,7.4449,354900.0
2005-06-06 13:50:00,10.62,10.62,10.62,10.62,284700.0,7.4449,7.4449,7.4449,7.4449,284700.0
2005-06-06 14:00:00,10.62,10.65,10.62,10.64,551100.0,7.4449,7.4659,7.4449,7.4589,551100.0
2005-06-06 14:10:00,10.65,10.66,10.65,10.66,421200.0,7.4659,7.4729,7.4659,7.4729,421200.0
2005-06-06 14:20:00,10.66,10.68,10.66,10.68,584100.0,7.4729,7.4869,7.4729,7.4869,584100.0
2005-06-06 14:30:00,10.68,10.68,10.62,10.66,699900.0,7.4869,7.4869,7.4449,7.4729,699900.0
2005-06-06 14:40:00,10.66,10.67,10.64,10.67,446700.0,7.4729,7.4799,7.4589,7.4799,446700.0
2005-06-06 14:50:00,10.67,10.67,10.66,10.66,272700.0,7.4799,7.4799,7.4729,7.4729,272700.0
2005-06-06 15:00:00,10.66,10.67,10.64,10.65,490500.0,7.4729,7.4799,7.4589,7.4659,490500.0
2005-06-06 15:10:00,10.65,10.65,10.62,10.63,410400.0,7.4659,7.4659,7.4449,7.4519,410400.0
2005-06-06 15:20:00,10.63,10.64,10.33,10.63,373200.0,7.4519,7.4589,7.2416,7.4519,373200.0
2005-06-06 15:30:00,10.63,10.65,10.63,10.64,1057200.0,7.4519,7.4659,7.4519,7.4589,1057200.0
2005-06-06 15:40:00,10.64,10.65,10.64,10.64,515700.0,7.4589,7.4659,7.4589,7.4589,515700.0
2005-06-06 15:50:00,10.64,10.64,10.61,10.61,1202400.0,7.4589,7.4589,7.4378,7.4378,1202400.0
2005-06-07 09:30:00,10.6,10.67,10.58,10.66,1037700.0,7.4308,7.4799,7.4168,7.4729,1037700.0
2005-06-07 09:40:00,10.66,10.68,10.62,10.63,1012800.0,7.4729,7.4869,7.4449,7.4519,1012800.0
2005-06-07 09:50:00,10.63,10.67,10.63,10.65,584400.0,7.4519,7.4799,7.4519,7.4659,584400.0
2005-06-07 10:00:00,10.65,10.67,10.64,10.67,577200.0,7.4659,7.4799,7.4589,7.4799,577200.0
2005-06-07 10:10:00,10.67,10.73,10.66,10.72,1001700.0,7.4799,7.522,7.4729,7.515,1001700.0
2005-06-07 10:20:00,10.72,10.73,10.69,10.72,625500.0,7.515,7.522,7.4939,7.515,625500.0
2005-06-07 10:30:00,10.72,10.73,10.7,10.71,415500.0,7.515,7.522,7.5009,7.5079,415500.0
2005-06-07 10:40:00,10.7,10.7,10.69,10.7,789300.0,7.5009,7.5009,7.4939,7.5009,789300.0
2005-06-07 10:50:00,10.71,10.71,10.69,10.69,490800.0,7.5079,7.5079,7.4939,7.4939,490800.0
2005-06-07 11:00:00,10.7,10.7,10.68,10.69,557700.0,7.5009,7.5009,7.4869,7.4939,557700.0
2005-06-07 11:10:00,10.69,10.69,10.67,10.68,658500.0,7.4939,7.4939,7.4799,7.4869,658500.0
2005-06-07 11:20:00,10.68,10.69,10.67,10.68,498000.0,7.4869,7.4939,7.4799,7.4869,498000.0
2005-06-07 11:30:00,10.67,10.69,10.67,10.67,576600.0,7.4799,7.4939,7.4799,7.4799,576600.0
2005-06-07 11:40:00,10.67,10.7,10.67,10.69,364500.0,7.4799,7.5009,7.4799,7.4939,364500.0
2005-06-07 11:50:00,10.69,10.71,10.69,10.7,463500.0,7.4939,7.5079,7.4939,7.5009,463500.0
2005-06-07 12:00:00,10.69,10.7,10.68,10.68,339300.0,7.4939,7.5009,7.4869,7.4869,339300.0
2005-06-07 12:10:00,10.68,10.69,10.68,10.68,275400.0,7.4869,7.4939,7.4869,7.4869,275400.0
2005-06-07 12:20:00,10.68,10.69,10.68,10.68,195600.0,7.4869,7.4939,7.4869,7.4869,195600.0
2005-06-07 12:30:00,10.68,10.69,10.68,10.68,255300.0,7.4869,7.4939,7.4869,7.4869,255300.0
2005-06-07 12:40:00,10.68,10.71,10.68,10.71,441000.0,7.4869,7.5079,7.4869,7.5079,441000.0
2005-06-07 12:50:00,10.71,10.71,10.69,10.7,469200.0,7.5079,7.5079,7.4939,7.5009,469200.0
2005-06-07 13:00:00,10.7,10.71,10.69,10.71,572100.0,7.5009,7.5079,7.4939,7.5079,572100.0
2005-06-07 13:10:00,10.71,10.71,10.69,10.7,417900.0,7.5079,7.5079,7.4939,7.5009,417900.0
2005-06-07 13:20:00,10.7,10.7,10.68,10.68,195600.0,7.5009,7.5009,7.4869,7.4869,195600.0
2005-06-07 13:30:00,10.68,10.68,10.65,10.67,314100.0,7.4869,7.4869,7.4659,7.4799,314100.0
2005-06-07 13:40:00,10.66,10.68,10.66,10.67,331500.0,7.4729,7.4869,7.4729,7.4799,331500.0
2005-06-07 13:50:00,10.67,10.67,10.64,10.66,470400.0,7.4799,7.4799,7.4589,7.4729,470400.0
2005-06-07 14:00:00,10.65,10.66,10.62,10.62,361800.0,7.4659,7.4729,7.4449,7.4449,361800.0
2005-06-07 14:10:00,10.62,10.63,10.57,10.6,1441200.0,7.4449,7.4519,7.4098,7.4308,1441200.0
2005-06-07 14:20:00,10.6,10.61,10.59,10.61,483600.0,7.4308,7.4378,7.4238,7.4378,483600.0
2005-06-07 14:30:00,10.61,10.62,10.55,10.59,1454400.0,7.4378,7.4449,7.3958,7.4238,1454400.0
2005-06-07 14:40:00,10.59,10.59,10.56,10.57,790200.0,7.4238,7.4238,7.4028,7.4098,790200.0
2005-06-07 14:50:00,10.57,10.6,10.57,10.58,571200.0,7.4098,7.4308,7.4098,7.4168,571200.0
2005-06-07 15:00:00,10.57,10.58,10.54,10.56,557700.0,7.4098,7.4168,7.3888,7.4028,557700.0
2005-06-07 15:10:00,10.57,10.58,10.55,10.57,732300.0,7.4098,7.4168,7.3958,7.4098,732300.0
2005-06-07 15:20:00,10.57,10.58,10.57,10.58,480000.0,7.4098,7.4168,7.4098,7.4168,480000.0
2005-06-07 15:30:00,10.58,10.58,10.56,10.58,1867800.0,7.4168,7.4168,7.4028,7.4168,1867800.0
2005-06-07 15:40:00,10.58,10.58,10.56,10.58,641700.0,7.4168,7.4168,7.4028,7.4168,641700.0
2005-06-07 15:50:00,10.58,10.58,10.55,10.58,1538400.0,7.4168,7.4168,7.3958,7.4168,1538400.0
2005-06-08 09:30:00,10.6,10.62,10.58,10.62,464100.0,7.4308,7.4449,7.4168,7.4449,464100.0
2005-06-08 09:40:00,10.62,10.63,10.59,10.59,567300.0,7.4449,7.4519,7.4238,7.4238,567300.0
2005-06-08 09:50:00,10.6,10.6,10.55,10.56,537900.0,7.4308,7.4308,7.3958,7.4028,537900.0
2005-06-08 10:00:00,10.56,10.56,10.54,10.54,291300.0,7.4028,7.4028,7.3888,7.3888,291300.0
2005-06-08 10:10:00,10.54,10.55,10.52,10.53,395400.0,7.3888,7.3958,7.3747,7.3818,395400.0
2005-06-08 10:20:00,10.53,10.55,10.52,10.54,361800.0,7.3818,7.3958,7.3747,7.3888,361800.0
2005-06-08 10:30:00,10.54,10.54,10.52,10.53,903300.0,7.3888,7.3888,7.3747,7.3818,903300.0
2005-06-08 10:40:00,10.54,10.55,10.53,10.54,569700.0,7.3888,7.3958,7.3818,7.3888,569700.0
2005-06-08 10:50:00,10.54,10.54,10.53,10.53,644100.0,7.3888,7.3888,7.3818,7.3818,644100.0
2005-06-08 11:00:00,10.53,10.54,10.53,10.54,305100.0,7.3818,7.3888,7.3818,7.3888,305100.0
2005-06-08 11:10:00,10.53,10.54,10.53,10.53,327300.0,7.3818,7.3888,7.3818,7.3818,327300.0
2005-06-08 11:20:00,10.53,10.55,10.53,10.55,618000.0,7.3818,7.3958,7.3818,7.3958,618000.0
2005-06-08 11:30:00,10.55,10.58,10.55,10.57,656400.0,7.3958,7.4168,7.3958,7.4098,656400.0
2005-06-08 11:40:00,10.57,10.6,10.57,10.58,489000.0,7.4098,7.4308,7.4098,7.4168,489000.0
2005-06-08 11:50:00,10.57,10.59,10.57,10.58,249900.0,7.4098,7.4238,7.4098,7.4168,249900.0
2005-06-08 12:00:00,10.58,10.59,10.57,10.57,420900.0,7.4168,7.4238,7.4098,7.4098,420900.0
2005-06-08 12:10:00,10.57,10.58,10.57,10.57,148800.0,7.4098,7.4168,7.4098,7.4098,148800.0
2005-06-08 12:20:00,10.57,10.57,10.56,10.56,324600.0,7.4098,7.4098,7.4028,7.4028,324600.0
2005-06-08 12:30:00,10.56,10.56,10.55,10.56,366900.0,7.4028,7.4028,7.3958,7.4028,366900.0
2005-06-08 12:40:00,10.55,10.58,10.55,10.58,427200.0,7.3958,7.4168,7.3958,7.4168,427200.0
2005-06-08 12:50:00,10.58,10.59,10.58,10.59,444900.0,7.4168,7.4238,7.4168,7.4238,444900.0
2005-06-08 13:00:00,10.58,10.58,10.58,10.58,248100.0,7.4168,7.4168,7.4168,7.4168,248100.0
2005-06-08 13:10:00,10.58,10.58,10.56,10.56,510600.0,7.4168,7.4168,7.4028,7.4028,510600.0
2005-06-08 13:20:00,10.56,10.57,10.56,10.57,269100.0,7.4028,7.4098,7.4028,7.4098,269100.0
2005-06-08 13:30:00,10.57,10.57,10.56,10.57,355800.0,7.4098,7.4098,7.4028,7.4098,355800.0
2005-06-08 13:40:00,10.57,10.57,10.54,10.56,418800.0,7.4098,7.4098,7.3888,7.4028,418800.0
2005-06-08 13:50:00,10.56,10.57,10.55,10.56,392700.0,7.4028,7.4098,7.3958,7.4028,392700.0
2005-06-08 14:00:00,10.56,10.57,10.55,10.56,750000.0,7.4028,7.4098,7.3958,7.4028,750000.0
2005-06-08 14:10:00,10.56,10.56,10.55,10.56,708900.0,7.4028,7.4028,7.3958,7.4028,708900.0
2005-06-08 14:20:00,10.56,10.56,10.55,10.55,570600.0,7.4028,7.4028,7.3958,7.3958,570600.0
2005-06-08 14:30:00,10.55,10.56,10.53,10.55,511800.0,7.3958,7.4028,7.3818,7.3958,511800.0
2005-06-08 14:40:00,10.55,10.56,10.54,10.55,735300.0,7.3958,7.4028,7.3888,7.3958,735300.0
2005-06-08 14:50:00,10.55,10.56,10.55,10.55,438300.0,7.3958,7.4028,7.3958,7.3958,438300.0
2005-06-08 15:00:00,10.55,10.56,10.55,10.55,547200.0,7.3958,7.4028,7.3958,7.3958,547200.0
2005-06-08 15:10:00,10.55,10.55,10.54,10.55,338700.0,7.3958,7.3958,7.3888,7.3958,338700.0
2005-06-08 15:20:00,10.55,10.55,10.54,10.54,740700.0,7.3958,7.3958,7.3888,7.3888,740700.0
2005-06-08 15:30:00,10.54,10.55,10.54,10.54,510300.0,7.3888,7.3958,7.3888,7.3888,510300.0
2005-06-08 15:40:00,10.54,10.57,10.54,10.56,996300.0,7.3888,7.4098,7.3888,7.4028,996300.0
2005-06-08 15:50:00,10.56,10.56,10.53,10.53,1063800.0,7.4028,7.4028,7.3818,7.3818,1063800.0
2005-06-09 09:30:00,10.56,10.61,10.53,10.6,1073100.0,7.4028,7.4378,7.3818,7.4308,1073100.0
2005-06-09 09:40:00,10.6,10.62,10.59,10.59,701400.0,7.4308,7.4449,7.4238,7.4238,701400.0
2005-06-09 09:50:00,10.59,10.6,10.58,10.59,478500.0,7.4238,7.4308,7.4168,7.4238,478500.0
2005-06-09 10:00:00,10.59,10.6,10.58,10.6,903900.0,7.4238,7.4308,7.4168,7.4308,903900.0
2005-06-09 10:10:00,10.6,10.6,10.59,10.6,978600.0,7.4308,7.4308,7.4238,7.4308,978600.0
2005-06-09 10:20:00,10.6,10.6,10.59,10.6,361800.0,7.4308,7.4308,7.4238,7.4308,361800.0
2005-06-09 10:30:00,10.6,10.6,10.58,10.59,526500.0,7.4308,7.4308,7.4168,7.4238,526500.0
2005-06-09 10:40:00,10.59,10.59,10.56,10.57,498000.0,7.4238,7.4238,7.4028,7.4098,498000.0
2005-06-09 10:50:00,10.57,10.58,10.56,10.57,509400.0,7.4098,7.4168,7.4028,7.4098,509400.0
2005-06-09 11:00:00,10.57,10.57,10.56,10.57,448200.0,7.4098,7.4098,7.4028,7.4098,448200.0
2005-06-09 11:10:00,10.57,10.58,10.56,10.57,753900.0,7.4098,7.4168,7.4028,7.4098,753900.0
2005-06-09 11:20:00,10.57,10.58,10.56,10.57,256800.0,7.4098,7.4168,7.4028,7.4098,256800.0
2005-06-09 11:30:00,10.57,10.6,10.57,10.58,606600.0,7.4098,7.4308,7.4098,7.4168,606600.0
2005-06-09 11:40:00,10.58,10.61,10.58,10.6,679500.0,7.4168,7.4378,7.4168,7.4308,679500.0
2005-06-09 11:50:00,10.6,10.63,10.6,10.63,527100.0,7.4308,7.4519,7.4308,7.4519,527100.0
2005-06-09 12:00:00,10.62,10.66,10.62,10.64,1072800.0,7.4449,7.4729,7.4449,7.4589,1072800.0
2005-06-09 12:10:00,10.64,10.67,10.64,10.65,1015800.0,7.4589,7.4799,7.4589,7.4659,1015800.0
2005-06-09 12:20:00,10.65,10.67,10.64,10.65,706200.0,7.4659,7.4799,7.4589,7.4659,706200.0
2005-06-09 12:30:00,10.65,10.66,10.63,10.66,816600.0,7.4659,7.4729,7.4519,7.4729,816600.0
2005-06-09 12:40:00,10.66,10.68,10.66,10.67,2078700.0,7.4729,7.4869,7.4729,7.4799,2078700.0
2005-06-09 12:50:00,10.67,10.67,10.63,10.63,1060200.0,7.4799,7.4799,7.4519,7.4519,1060200.0
2005-06-09 13:00:00,10.63,10.65,10.62,10.63,910200.0,7.4519,7.4659,7.4449,7.4519,910200.0
2005-06-09 13:10:00,10.63,10.65,10.62,10.63,624300.0,7.4519,7.4659,7.4449,7.4519,624300.0
2005-06-09 13:20:00,10.62,10.64,10.62,10.62,593400.0,7.4449,7.4589,7.4449,7.4449,593400.0
2005-06-09 13:30:00,10.62,10.63,10.62,10.62,492900.0,7.4449,7.4519,7.4449,7.4449,492900.0
2005-06-09 13:40:00,10.62,10.62,10.61,10.62,628500.0,7.4449,7.4449,7.4378,7.4449,628500.0
2005-06-09 13:50:00,10.62,10.62,10.6,10.62,735600.0,7.4449,7.4449,7.4308,7.4449,735600.0
2005-06-09 14:00:00,10.62,10.62,10.61,10.62,577800.0,7.4449,7.4449,7.4378,7.4449,577800.0
2005-06-09 14:10:00,10.61,10.63,10.61,10.62,1034400.0,7.4378,7.4519,7.4378,7.4449,1034400.0
2005-06-09 14:20:00,10.62,10.63,10.61,10.62,932400.0,7.4449,7.4519,7.4378,7.4449,932400.0
2005-06-09 14:30:00,10.62,10.63,10.61,10.63,1305600.0,7.4449,7.4519,7.4378,7.4519,1305600.0
2005-06-09 14:40:00,10.63,10.65,10.63,10.65,752100.0,7.4519,7.4659,7.4519,7.4659,752100.0
2005-06-09 14:50:00,10.65,10.65,10.64,10.64,550200.0,7.4659,7.4659,7.4589,7.4589,550200.0
2005-06-09 15:00:00,10.64,10.65,10.64,10.64,744000.0,7.4589,7.4659,7.4589,7.4589,744000.0
2005-06-09 15:10:00,10.64,10.64,10.61,10.62,923100.0,7.4589,7.4589,7.4378,7.4449,923100.0
2005-06-09 15:20:00,10.62,10.62,10.61,10.61,1300200.0,7.4449,7.4449,7.4378,7.4378,1300200.0
2005-06-09 15:30:00,10.61,10.61,10.6,10.6,1006200.0,7.4378,7.4378,7.4308,7.4308,1006200.0
2005-06-09 15:40:00,10.6,10.62,10.6,10.62,2234100.0,7.4308,7.4449,7.4308,7.4449,2234100.0
2005-06-09 15:50:00,10.62,10.62,10.61,10.62,3343200.0,7.4449,7.4449,7.4378,7.4449,3343200.0
2005-06-10 09:30:00,10.59,10.66,10.58,10.64,1209600.0,7.4238,7.4729,7.4168,7.4589,1209600.0
2005-06-10 09:40:00,10.63,10.64,10.61,10.61,733200.0,7.4519,7.4589,7.4378,7.4378,733200.0
2005-06-10 09:50:00,10.61,10.62,10.57,10.58,478200.0,7.4378,7.4449,7.4098,7.4168,478200.0
2005-06-10 10:00:00,10.57,10.58,10.55,10.55,400800.0,7.4098,7.4168,7.3958,7.3958,400800.0
2005-06-10 10:10:00,10.55,10.56,10.53,10.53,349200.0,7.3958,7.4028,7.3818,7.3818,349200.0
2005-06-10 10:20:00,10.54,10.56,10.53,10.54,1329900.0,7.3888,7.4028,7.3818,7.3888,1329900.0
2005-06-10 10:30:00,10.54,10.55,10.53,10.53,534600.0,7.3888,7.3958,7.3818,7.3818,534600.0
2005-06-10 10:40:00,10.53,10.55,10.53,10.54,319800.0,7.3818,7.3958,7.3818,7.3888,319800.0
2005-06-10 10:50:00,10.54,10.55,10.54,10.55,176400.0,7.3888,7.3958,7.3888,7.3958,176400.0
2005-06-10 11:00:00,10.55,10.56,10.54,10.55,146100.0,7.3958,7.4028,7.3888,7.3958,146100.0
2005-06-10 11:10:00,10.56,10.56,10.54,10.55,268200.0,7.4028,7.4028,7.3888,7.3958,268200.0
2005-06-10 11:20:00,10.55,10.57,10.55,10.57,236700.0,7.3958,7.4098,7.3958,7.4098,236700.0
2005-06-10 11:30:00,10.56,10.58,10.56,10.58,242100.0,7.4028,7.4168,7.4028,7.4168,242100.0
2005-06-10 11:40:00,10.58,10.58,10.57,10.57,162300.0,7.4168,7.4168,7.4098,7.4098,162300.0
2005-06-10 11:50:00,10.57,10.58,10.56,10.57,435900.0,7.4098,7.4168,7.4028,7.4098,435900.0
2005-06-10 12:00:00,10.57,10.58,10.56,10.58,317400.0,7.4098,7.4168,7.4028,7.4168,317400.0
2005-06-10 12:10:00,10.58,10.59,10.55,10.57,758400.0,7.4168,7.4238,7.3958,7.4098,758400.0
2005-06-10 12:20:00,10.57,10.58,10.56,10.58,534600.0,7.4098,7.4168,7.4028,7.4168,534600.0
2005-06-10 12:30:00,10.58,10.59,10.58,10.58,111300.0,7.4168,7.4238,7.4168,7.4168,111300.0
2005-06-10 12:40:00,10.58,10.59,10.57,10.58,423000.0,7.4168,7.4238,7.4098,7.4168,423000.0
2005-06-10 12:50:00,10.58,10.59,10.58,10.58,225600.0,7.4168,7.4238,7.4168,7.4168,225600.0
2005-06-10 13:00:00,10.58,10.59,10.56,10.58,253500.0,7.4168,7.4238,7.4028,7.4168,253500.0
2005-06-10 13:10:00,10.58,10.59,10.58,10.58,121500.0,7.4168,7.4238,7.4168,7.4168,121500.0
2005-06-10 13:20:00,10.58,10.6,10.58,10.59,459000.0,7.4168,7.4308,7.4168,7.4238,459000.0
2005-06-10 13:30:00,10.59,10.62,10.58,10.62,331200.0,7.4238,7.4449,7.4168,7.4449,331200.0
2005-06-10 13:40:00,10.62,10.62,10.6,10.61,170400.0,7.4449,7.4449,7.4308,7.4378,170400.0
2005-06-10 13:50:00,10.62,10.62,10.59,10.6,362400.0,7.4449,7.4449,7.4238,7.4308,362400.0
2005-06-10 14:00:00,10.59,10.59,10.57,10.58,445200.0,7.4238,7.4238,7.4098,7.4168,445200.0
2005-06-10 14:10:00,10.58,10.59,10.57,10.59,386100.0,7.4168,7.4238,7.4098,7.4238,386100.0
2005-06-10 14:20:00,10.59,10.59,10.56,10.58,224700.0,7.4238,7.4238,7.4028,7.4168,224700.0
2005-06-10 14:30:00,10.58,10.58,10.57,10.58,326700.0,7.4168,7.4168,7.4098,7.4168,326700.0
2005-06-10 14:40:00,10.58,10.59,10.56,10.58,440400.0,7.4168,7.4238,7.4028,7.4168,440400.0
2005-06-10 14:50:00,10.58,10.58,10.57,10.58,259200.0,7.4168,7.4168,7.4098,7.4168,259200.0
2005-06-10 15:00:00,10.58,10.61,10.58,10.59,867600.0,7.4168,7.4378,7.4168,7.4238,867600.0
2005-06-10 15:10:00,10.59,10.6,10.59,10.59,291300.0,7.4238,7.4308,7.4238,7.4238,291300.0
2005-06-10 15:20:00,10.59,10.59,10.58,10.58,422100.0,7.4238,7.4238,7.4168,7.4168,422100.0
2005-06-10 15:30:00,10.59,10.59,10.57,10.59,653100.0,7.4238,7.4238,7.4098,7.4238,653100.0
2005-06-10 15:40:00,10.59,10.59,10.58,10.58,339000.0,7.4238,7.4238,7.4168,7.4168,339000.0
2005-06-10 15:50:00,10.58,10.6,10.57,10.58,1911000.0,7.4168,7.4308,7.4098,7.4168,1911000.0
2005-06-13 09:30:00,10.57,10.64,10.56,10.62,939600.0,7.4098,7.4589,7.4028,7.4449,939600.0
2005-06-13 09:40:00,10.62,10.63,10.58,10.59,481800.0,7.4449,7.4519,7.4168,7.4238,481800.0
2005-06-13 09:50:00,10.59,10.62,10.58,10.61,466800.0,7.4238,7.4449,7.4168,7.4378,466800.0
2005-06-13 10:00:00,10.61,10.62,10.6,10.61,751800.0,7.4378,7.4449,7.4308,7.4378,751800.0
2005-06-13 10:10:00,10.61,10.61,10.59,10.59,504000.0,7.4378,7.4378,7.4238,7.4238,504000.0
2005-06-13 10:20:00,10.59,10.6,10.58,10.59,528600.0,7.4238,7.4308,7.4168,7.4238,528600.0
2005-06-13 10:30:00,10.59,10.61,10.59,10.6,893100.0,7.4238,7.4378,7.4238,7.4308,893100.0
2005-06-13 10:40:00,10.6,10.64,10.6,10.63,761100.0,7.4308,7.4589,7.4308,7.4519,761100.0
2005-06-13 10:50:00,10.63,10.64,10.63,10.64,716400.0,7.4519,7.4589,7.4519,7.4589,716400.0
2005-06-13 11:00:00,10.64,10.68,10.63,10.68,595800.0,7.4589,7.4869,7.4519,7.4869,595800.0
2005-06-13 11:10:00,10.68,10.68,10.66,10.66,537000.0,7.4869,7.4869,7.4729,7.4729,537000.0
2005-06-13 11:20:00,10.66,10.67,10.65,10.65,686400.0,7.4729,7.4799,7.4659,7.4659,686400.0
2005-06-13 11:30:00,10.65,10.66,10.65,10.65,299700.0,7.4659,7.4729,7.4659,7.4659,299700.0
2005-06-13 11:40:00,10.65,10.66,10.65,10.66,377100.0,7.4659,7.4729,7.4659,7.4729,377100.0
2005-06-13 11:50:00,10.66,10.68,10.66,10.68,251400.0,7.4729,7.4869,7.4729,7.4869,251400.0
2005-06-13 12:00:00,10.68,10.68,10.67,10.67,156600.0,7.4869,7.4869,7.4799,7.4799,156600.0
2005-06-13 12:10:00,10.67,10.67,10.66,10.67,231600.0,7.4799,7.4799,7.4729,7.4799,231600.0
2005-06-13 12:20:00,10.67,10.67,10.67,10.67,133200.0,7.4799,7.4799,7.4799,7.4799,133200.0
2005-06-13 12:30:00,10.67,10.67,10.67,10.67,73800.0,7.4799,7.4799,7.4799,7.4799,73800.0
2005-06-13 12:40:00,10.66,10.67,10.65,10.65,340500.0,7.4729,7.4799,7.4659,7.4659,340500.0
2005-06-13 12:50:00,10.65,10.66,10.64,10.64,190200.0,7.4659,7.4729,7.4589,7.4589,190200.0
2005-06-13 13:00:00,10.64,10.64,10.63,10.63,234000.0,7.4589,7.4589,7.4519,7.4519,234000.0
2005-06-13 13:10:00,10.63,10.63,10.62,10.63,255300.0,7.4519,7.4519,7.4449,7.4519,255300.0
2005-06-13 13:20:00,10.63,10.63,10.62,10.62,85500.0,7.4519,7.4519,7.4449,7.4449,85500.0
2005-06-13 13:30:00,10.62,10.63,10.62,10.63,217800.0,7.4449,7.4519,7.4449,7.4519,217800.0
2005-06-13 13:40:00,10.63,10.63,10.6,10.6,194400.0,7.4519,7.4519,7.4308,7.4308,194400.0
2005-06-13 13:50:00,10.6,10.61,10.59,10.6,551700.0,7.4308,7.4378,7.4238,7.4308,551700.0
2005-06-13 14:00:00,10.6,10.63,10.59,10.62,570000.0,7.4308,7.4519,7.4238,7.4449,570000.0
2005-06-13 14:10:00,10.62,10.62,10.59,10.59,330600.0,7.4449,7.4449,7.4238,7.4238,330600.0
2005-06-13 14:20:00,10.59,10.6,10.58,10.58,160800.0,7.4238,7.4308,7.4168,7.4168,160800.0
2005-06-13 14:30:00,10.58,10.62,10.57,10.61,426300.0,7.4168,7.4449,7.4098,7.4378,426300.0
2005-06-13 14:40:00,10.61,10.61,10.59,10.6,391500.0,7.4378,7.4378,7.4238,7.4308,391500.0
2005-06-13 14:50:00,10.6,10.61,10.6,10.6,440700.0,7.4308,7.4378,7.4308,7.4308,440700.0
2005-06-13 15:00:00,10.6,10.6,10.57,10.58,363900.0,7.4308,7.4308,7.4098,7.4168,363900.0
2005-06-13 15:10:00,10.58,10.58,10.55,10.55,395700.0,7.4168,7.4168,7.3958,7.3958,395700.0
2005-06-13 15:20:00,10.55,10.58,10.55,10.57,370800.0,7.3958,7.4168,7.3958,7.4098,370800.0
2005-06-13 15:30:00,10.57,10.57,10.57,10.57,368100.0,7.4098,7.4098,7.4098,7.4098,368100.0
2005-06-13 15:40:00,10.57,10.57,10.56,10.56,478200.0,7.4098,7.4098,7.4028,7.4028,478200.0
2005-06-13 15:50:00,10.56,10.57,10.56,10.56,933600.0,7.4028,7.4098,7.4028,7.4028,933600.0
2005-06-14 09:30:00,10.55,10.61,10.54,10.6,890700.0,7.3958,7.4378,7.3888,7.4308,890700.0
2005-06-14 09:40:00,10.6,10.63,10.57,10.61,574800.0,7.4308,7.4519,7.4098,7.4378,574800.0
2005-06-14 09:50:00,10.61,10.63,10.6,10.62,330600.0,7.4378,7.4519,7.4308,7.4449,330600.0
2005-06-14 10:00:00,10.62,10.63,10.59,10.61,250200.0,7.4449,7.4519,7.4238,7.4378,250200.0
2005-06-14 10:10:00,10.61,10.63,10.6,10.61,265800.0,7.4378,7.4519,7.4308,7.4378,265800.0
2005-06-14 10:20:00,10.61,10.62,10.59,10.62,658200.0,7.4378,7.4449,7.4238,7.4449,658200.0
2005-06-14 10:30:00,10.62,10.63,10.6,10.63,831900.0,7.4449,7.4519,7.4308,7.4519,831900.0
2005-06-14 10:40:00,10.63,10.65,10.62,10.64,601800.0,7.4519,7.4659,7.4449,7.4589,601800.0
2005-06-14 10:50:00,10.64,10.65,10.63,10.65,731700.0,7.4589,7.4659,7.4519,7.4659,731700.0
2005-06-14 11:00:00,10.64,10.64,10.63,10.64,315600.0,7.4589,7.4589,7.4519,7.4589,315600.0
2005-06-14 11:10:00,10.64,10.64,10.62,10.64,369000.0,7.4589,7.4589,7.4449,7.4589,369000.0
2005-06-14 11:20:00,10.63,10.64,10.62,10.63,193200.0,7.4519,7.4589,7.4449,7.4519,193200.0
2005-06-14 11:30:00,10.62,10.63,10.62,10.62,368100.0,7.4449,7.4519,7.4449,7.4449,368100.0
2005-06-14 11:40:00,10.62,10.64,10.62,10.64,306600.0,7.4449,7.4589,7.4449,7.4589,306600.0
2005-06-14 11:50:00,10.64,10.65,10.64,10.64,137700.0,7.4589,7.4659,7.4589,7.4589,137700.0
2005-06-14 12:00:00,10.64,10.65,10.63,10.63,167100.0,7.4589,7.4659,7.4519,7.4519,167100.0
2005-06-14 12:10:00,10.63,10.64,10.63,10.64,206700.0,7.4519,7.4589,7.4519,7.4589,206700.0
2005-06-14 12:20:00,10.64,10.64,10.63,10.63,216300.0,7.4589,7.4589,7.4519,7.4519,216300.0
2005-06-14 12:30:00,10.63,10.65,10.63,10.63,225000.0,7.4519,7.4659,7.4519,7.4519,225000.0
2005-06-14 12:40:00,10.64,10.64,10.63,10.64,107700.0,7.4589,7.4589,7.4519,7.4589,107700.0
2005-06-14 12:50:00,10.64,10.66,10.63,10.66,238500.0,7.4589,7.4729,7.4519,7.4729,238500.0
2005-06-14 13:00:00,10.66,10.66,10.65,10.65,127800.0,7.4729,7.4729,7.4659,7.4659,127800.0
2005-06-14 13:10:00,10.65,10.66,10.65,10.65,220500.0,7.4659,7.4729,7.4659,7.4659,220500.0
2005-06-14 13:20:00,10.65,10.65,10.65,10.65,297600.0,7.4659,7.4659,7.4659,7.4659,297600.0
2005-06-14 13:30:00,10.65,10.65,10.63,10.63,184800.0,7.4659,7.4659,7.4519,7.4519,184800.0
2005-06-14 13:40:00,10.63,10.67,10.63,10.65,965100.0,7.4519,7.4799,7.4519,7.4659,965100.0
2005-06-14 13:50:00,10.65,10.67,10.65,10.66,410100.0,7.4659,7.4799,7.4659,7.4729,410100.0
2005-06-14 14:00:00,10.66,10.67,10.65,10.65,411000.0,7.4729,7.4799,7.4659,7.4659,411000.0
2005-06-14 14:10:00,10.65,10.65,10.63,10.63,380100.0,7.4659,7.4659,7.4519,7.4519,380100.0
2005-06-14 14:20:00,10.63,10.63,10.61,10.61,678600.0,7.4519,7.4519,7.4378,7.4378,678600.0
2005-06-14 14:30:00,10.61,10.61,10.59,10.6,471600.0,7.4378,7.4378,7.4238,7.4308,471600.0
2005-06-14 14:40:00,10.6,10.6,10.59,10.59,284700.0,7.4308,7.4308,7.4238,7.4238,284700.0
2005-06-14 14:50:00,10.59,10.62,10.59,10.62,592800.0,7.4238,7.4449,7.4238,7.4449,592800.0
2005-06-14 15:00:00,10.62,10.62,10.6,10.61,493800.0,7.4449,7.4449,7.4308,7.4378,493800.0
2005-06-14 15:10:00,10.61,10.61,10.6,10.6,595800.0,7.4378,7.4378,7.4308,7.4308,595800.0
2005-06-14 15:20:00,10.6,10.61,10.6,10.6,341100.0,7.4308,7.4378,7.4308,7.4308,341100.0
2005-06-14 15:30:00,10.6,10.6,10.6,10.6,217500.0,7.4308,7.4308,7.4308,7.4308,217500.0
2005-06-14 15:40:00,10.6,10.61,10.59,10.6,690600.0,7.4308,7.4378,7.4238,7.4308,690600.0
2005-06-14 15:50:00,10.6,10.61,10.59,10.61,1715100.0,7.4308,7.4378,7.4238,7.4378,1715100.0
2005-06-15 09:30:00,10.62,10.66,10.6,10.62,1101300.0,7.4449,7.4729,7.4308,7.4449,1101300.0
2005-06-15 09:40:00,10.63,10.63,10.61,10.61,420300.0,7.4519,7.4519,7.4378,7.4378,420300.0
2005-06-15 09:50:00,10.61,10.62,10.61,10.61,256800.0,7.4378,7.4449,7.4378,7.4378,256800.0
2005-06-15 10:00:00,10.61,10.61,10.59,10.59,401100.0,7.4378,7.4378,7.4238,7.4238,401100.0
2005-06-15 10:10:00,10.59,10.62,10.56,10.58,611700.0,7.4238,7.4449,7.4028,7.4168,611700.0
2005-06-15 10:20:00,10.58,10.59,10.56,10.57,633900.0,7.4168,7.4238,7.4028,7.4098,633900.0
2005-06-15 10:30:00,10.57,10.57,10.53,10.56,888300.0,7.4098,7.4098,7.3818,7.4028,888300.0
2005-06-15 10:40:00,10.56,10.59,10.54,10.56,490200.0,7.4028,7.4238,7.3888,7.4028,490200.0
2005-06-15 10:50:00,10.56,10.57,10.55,10.57,489600.0,7.4028,7.4098,7.3958,7.4098,489600.0
2005-06-15 11:00:00,10.57,10.58,10.55,10.58,574800.0,7.4098,7.4168,7.3958,7.4168,574800.0
2005-06-15 11:10:00,10.58,10.58,10.56,10.58,210300.0,7.4168,7.4168,7.4028,7.4168,210300.0
2005-06-15 11:20:00,10.58,10.58,10.57,10.58,478800.0,7.4168,7.4168,7.4098,7.4168,478800.0
2005-06-15 11:30:00,10.57,10.58,10.56,10.57,298800.0,7.4098,7.4168,7.4028,7.4098,298800.0
2005-06-15 11:40:00,10.58,10.58,10.55,10.56,349800.0,7.4168,7.4168,7.3958,7.4028,349800.0
2005-06-15 11:50:00,10.56,10.56,10.54,10.54,552900.0,7.4028,7.4028,7.3888,7.3888,552900.0
2005-06-15 12:00:00,10.55,10.55,10.54,10.54,368100.0,7.3958,7.3958,7.3888,7.3888,368100.0
2005-06-15 12:10:00,10.55,10.55,10.53,10.54,456300.0,7.3958,7.3958,7.3818,7.3888,456300.0
2005-06-15 12:20:00,10.54,10.54,10.52,10.52,430200.0,7.3888,7.3888,7.3747,7.3747,430200.0
2005-06-15 12:30:00,10.52,10.55,10.52,10.54,341400.0,7.3747,7.3958,7.3747,7.3888,341400.0
2005-06-15 12:40:00,10.54,10.55,10.53,10.54,199200.0,7.3888,7.3958,7.3818,7.3888,199200.0
2005-06-15 12:50:00,10.54,10.54,10.53,10.54,129300.0,7.3888,7.3888,7.3818,7.3888,129300.0
2005-06-15 13:00:00,10.54,10.57,10.54,10.57,947100.0,7.3888,7.4098,7.3888,7.4098,947100.0
2005-06-15 13:10:00,10.57,10.57,10.56,10.57,185700.0,7.4098,7.4098,7.4028,7.4098,185700.0
2005-06-15 13:20:00,10.57,10.57,10.55,10.55,196200.0,7.4098,7.4098,7.3958,7.3958,196200.0
2005-06-15 13:30:00,10.55,10.56,10.54,10.54,126600.0,7.3958,7.4028,7.3888,7.3888,126600.0
2005-06-15 13:40:00,10.54,10.56,10.54,10.56,463200.0,7.3888,7.4028,7.3888,7.4028,463200.0
2005-06-15 13:50:00,10.56,10.58,10.56,10.58,284700.0,7.4028,7.4168,7.4028,7.4168,284700.0
2005-06-15 14:00:00,10.57,10.58,10.56,10.56,225300.0,7.4098,7.4168,7.4028,7.4028,225300.0
2005-06-15 14:10:00,10.56,10.59,10.56,10.59,325800.0,7.4028,7.4238,7.4028,7.4238,325800.0
2005-06-15 14:20:00,10.59,10.59,10.57,10.57,199200.0,7.4238,7.4238,7.4098,7.4098,199200.0
2005-06-15 14:30:00,10.58,10.59,10.57,10.57,215700.0,7.4168,7.4238,7.4098,7.4098,215700.0
2005-06-15 14:40:00,10.57,10.58,10.57,10.57,298500.0,7.4098,7.4168,7.4098,7.4098,298500.0
2005-06-15 14:50:00,10.57,10.57,10.55,10.56,669300.0,7.4098,7.4098,7.3958,7.4028,669300.0
2005-06-15 15:00:00,10.56,10.57,10.55,10.56,395100.0,7.4028,7.4098,7.3958,7.4028,395100.0
2005-06-15 15:10:00,10.56,10.57,10.56,10.56,342600.0,7.4028,7.4098,7.4028,7.4028,342600.0
2005-06-15 15:20:00,10.56,10.57,10.56,10.57,518400.0,7.4028,7.4098,7.4028,7.4098,518400.0
2005-06-15 15:30:00,10.57,10.59,10.56,10.58,910200.0,7.4098,7.4238,7.4028,7.4168,910200.0
2005-06-15 15:40:00,10.57,10.58,10.57,10.57,1258200.0,7.4098,7.4168,7.4098,7.4098,1258200.0
2005-06-15 15:50:00,10.57,10.58,10.57,10.57,876300.0,7.4098,7.4168,7.4098,7.4098,876300.0
2005-06-16 09:30:00,10.58,10.6,10.54,10.55,875700.0,7.4168,7.4308,7.3888,7.3958,875700.0
2005-06-16 09:40:00,10.55,10.57,10.53,10.55,783300.0,7.3958,7.4098,7.3818,7.3958,783300.0
2005-06-16 09:50:00,10.55,10.55,10.54,10.55,1024500.0,7.3958,7.3958,7.3888,7.3958,1024500.0
2005-06-16 10:00:00,10.55,10.57,10.55,10.56,313800.0,7.3958,7.4098,7.3958,7.4028,313800.0
2005-06-16 10:10:00,10.56,10.57,10.55,10.55,190200.0,7.4028,7.4098,7.3958,7.3958,190200.0
2005-06-16 10:20:00,10.55,10.57,10.55,10.57,332100.0,7.3958,7.4098,7.3958,7.4098,332100.0
2005-06-16 10:30:00,10.57,10.57,10.55,10.55,179400.0,7.4098,7.4098,7.3958,7.3958,179400.0
2005-06-16 10:40:00,10.55,10.58,10.55,10.55,254700.0,7.3958,7.4168,7.3958,7.3958,254700.0
2005-06-16 10:50:00,10.55,10.56,10.54,10.54,178500.0,7.3958,7.4028,7.3888,7.3888,178500.0
2005-06-16 11:00:00,10.54,10.54,10.52,10.52,277500.0,7.3888,7.3888,7.3747,7.3747,277500.0
2005-06-16 11:10:00,10.52,10.52,10.5,10.51,480900.0,7.3747,7.3747,7.3607,7.3677,480900.0
2005-06-16 11:20:00,10.51,10.52,10.51,10.51,282300.0,7.3677,7.3747,7.3677,7.3677,282300.0
2005-06-16 11:30:00,10.51,10.52,10.51,10.51,210000.0,7.3677,7.3747,7.3677,7.3677,210000.0
2005-06-16 11:40:00,10.51,10.51,10.5,10.5,331500.0,7.3677,7.3677,7.3607,7.3607,331500.0
2005-06-16 11:50:00,10.51,10.51,10.49,10.5,343500.0,7.3677,7.3677,7.3537,7.3607,343500.0
2005-06-16 12:00:00,10.5,10.5,10.47,10.48,702900.0,7.3607,7.3607,7.3397,7.3467,702900.0
2005-06-16 12:10:00,10.47,10.48,10.44,10.46,1057800.0,7.3397,7.3467,7.3187,7.3327,1057800.0
2005-06-16 12:20:00,10.46,10.47,10.45,10.46,396300.0,7.3327,7.3397,7.3257,7.3327,396300.0
2005-06-16 12:30:00,10.46,10.47,10.45,10.47,931500.0,7.3327,7.3397,7.3257,7.3397,931500.0
2005-06-16 12:40:00,10.47,10.47,10.46,10.46,444900.0,7.3397,7.3397,7.3327,7.3327,444900.0
2005-06-16 12:50:00,10.46,10.47,10.46,10.47,413400.0,7.3327,7.3397,7.3327,7.3397,413400.0
2005-06-16 13:00:00,10.47,10.47,10.46,10.47,427800.0,7.3397,7.3397,7.3327,7.3397,427800.0
2005-06-16 13:10:00,10.47,10.47,10.46,10.46,385500.0,7.3397,7.3397,7.3327,7.3327,385500.0
2005-06-16 13:20:00,10.46,10.47,10.46,10.47,222600.0,7.3327,7.3397,7.3327,7.3397,222600.0
2005-06-16 13:30:00,10.47,10.49,10.46,10.48,282600.0,7.3397,7.3537,7.3327,7.3467,282600.0
2005-06-16 13:40:00,10.48,10.49,10.48,10.48,255900.0,7.3467,7.3537,7.3467,7.3467,255900.0
2005-06-16 13:50:00,10.48,10.48,10.46,10.46,306300.0,7.3467,7.3467,7.3327,7.3327,306300.0
2005-06-16 14:00:00,10.46,10.48,10.46,10.48,615300.0,7.3327,7.3467,7.3327,7.3467,615300.0
2005-06-16 14:10:00,10.48,10.48,10.46,10.46,309600.0,7.3467,7.3467,7.3327,7.3327,309600.0
2005-06-16 14:20:00,10.46,10.48,10.46,10.47,516600.0,7.3327,7.3467,7.3327,7.3397,516600.0
2005-06-16 14:30:00,10.47,10.49,10.47,10.48,431100.0,7.3397,7.3537,7.3397,7.3467,431100.0
2005-06-16 14:40:00,10.48,10.5,10.48,10.49,442200.0,7.3467,7.3607,7.3467,7.3537,442200.0
2005-06-16 14:50:00,10.49,10.5,10.48,10.49,485100.0,7.3537,7.3607,7.3467,7.3537,485100.0
2005-06-16 15:00:00,10.49,10.51,10.49,10.49,762600.0,7.3537,7.3677,7.3537,7.3537,762600.0
2005-06-16 15:10:00,10.49,10.5,10.49,10.5,837000.0,7.3537,7.3607,7.3537,7.3607,837000.0
2005-06-16 15:20:00,10.5,10.51,10.5,10.5,387900.0,7.3607,7.3677,7.3607,7.3607,387900.0
2005-06-16 15:30:00,10.5,10.51,10.5,10.51,945600.0,7.3607,7.3677,7.3607,7.3677,945600.0
2005-06-16 15:40:00,10.51,10.51,10.5,10.5,942900.0,7.3677,7.3677,7.3607,7.3607,942900.0
2005-06-16 15:50:00,10.5,10.51,10.5,10.51,1365300.0,7.3607,7.3677,7.3607,7.3677,1365300.0
2005-06-17 09:30:00,10.71,10.76,10.51,10.56,30798300.0,7.5079,7.543,7.3677,7.4028,30798300.0
2005-06-17 09:40:00,10.56,10.56,10.53,10.56,951600.0,7.4028,7.4028,7.3818,7.4028,951600.0
2005-06-17 09:50:00,10.56,10.58,10.56,10.58,689100.0,7.4028,7.4168,7.4028,7.4168,689100.0
2005-06-17 10:00:00,10.58,10.6,10.57,10.58,505500.0,7.4168,7.4308,7.4098,7.4168,505500.0
2005-06-17 10:10:00,10.58,10.58,10.55,10.57,1168500.0,7.4168,7.4168,7.3958,7.4098,1168500.0
2005-06-17 10:20:00,10.57,10.58,10.53,10.56,1081500.0,7.4098,7.4168,7.3818,7.4028,1081500.0
2005-06-17 10:30:00,10.56,10.56,10.53,10.53,725400.0,7.4028,7.4028,7.3818,7.3818,725400.0
2005-06-17 10:40:00,10.53,10.53,10.51,10.52,262200.0,7.3818,7.3818,7.3677,7.3747,262200.0
2005-06-17 10:50:00,10.52,10.54,10.51,10.52,491400.0,7.3747,7.3888,7.3677,7.3747,491400.0
2005-06-17 11:00:00,10.52,10.53,10.51,10.51,341700.0,7.3747,7.3818,7.3677,7.3677,341700.0
2005-06-17 11:10:00,10.51,10.52,10.5,10.51,399900.0,7.3677,7.3747,7.3607,7.3677,399900.0
2005-06-17 11:20:00,10.51,10.52,10.5,10.51,249300.0,7.3677,7.3747,7.3607,7.3677,249300.0
2005-06-17 11:30:00,10.51,10.51,10.49,10.49,294600.0,7.3677,7.3677,7.3537,7.3537,294600.0
2005-06-17 11:40:00,10.49,10.5,10.49,10.49,222600.0,7.3537,7.3607,7.3537,7.3537,222600.0
2005-06-17 11:50:00,10.49,10.53,10.49,10.53,470100.0,7.3537,7.3818,7.3537,7.3818,470100.0
2005-06-17 12:00:00,10.53,10.54,10.53,10.53,185100.0,7.3818,7.3888,7.3818,7.3818,185100.0
2005-06-17 12:10:00,10.53,10.54,10.53,10.53,119700.0,7.3818,7.3888,7.3818,7.3818,119700.0
2005-06-17 12:20:00,10.54,10.54,10.53,10.53,224400.0,7.3888,7.3888,7.3818,7.3818,224400.0
2005-06-17 12:30:00,10.53,10.54,10.51,10.53,686700.0,7.3818,7.3888,7.3677,7.3818,686700.0
2005-06-17 12:40:00,10.53,10.53,10.51,10.52,307800.0,7.3818,7.3818,7.3677,7.3747,307800.0
2005-06-17 12:50:00,10.52,10.53,10.52,10.53,113700.0,7.3747,7.3818,7.3747,7.3818,113700.0
2005-06-17 13:00:00,10.53,10.55,10.53,10.53,381600.0,7.3818,7.3958,7.3818,7.3818,381600.0
2005-06-17 13:10:00,10.53,10.56,10.53,10.55,207600.0,7.3818,7.4028,7.3818,7.3958,207600.0
2005-06-17 13:20:00,10.55,10.55,10.54,10.55,217500.0,7.3958,7.3958,7.3888,7.3958,217500.0
2005-06-17 13:30:00,10.55,10.56,10.54,10.55,305100.0,7.3958,7.4028,7.3888,7.3958,305100.0
2005-06-17 13:40:00,10.55,10.56,10.55,10.55,263700.0,7.3958,7.4028,7.3958,7.3958,263700.0
2005-06-17 13:50:00,10.55,10.56,10.55,10.55,117000.0,7.3958,7.4028,7.3958,7.3958,117000.0
2005-06-17 14:00:00,10.55,10.56,10.54,10.55,202200.0,7.3958,7.4028,7.3888,7.3958,202200.0
2005-06-17 14:10:00,10.55,10.55,10.54,10.54,40200.0,7.3958,7.3958,7.3888,7.3888,40200.0
2005-06-17 14:20:00,10.55,10.55,10.53,10.53,405900.0,7.3958,7.3958,7.3818,7.3818,405900.0
2005-06-17 14:30:00,10.53,10.53,10.51,10.52,330300.0,7.3818,7.3818,7.3677,7.3747,330300.0
2005-06-17 14:40:00,10.52,10.54,10.52,10.53,154500.0,7.3747,7.3888,7.3747,7.3818,154500.0
2005-06-17 14:50:00,10.53,10.54,10.53,10.53,188400.0,7.3818,7.3888,7.3818,7.3818,188400.0
2005-06-17 15:00:00,10.53,10.54,10.53,10.53,258600.0,7.3818,7.3888,7.3818,7.3818,258600.0
2005-06-17 15:10:00,10.53,10.55,10.53,10.54,318900.0,7.3818,7.3958,7.3818,7.3888,318900.0
2005-06-17 15:20:00,10.54,10.56,10.54,10.56,368100.0,7.3888,7.4028,7.3888,7.4028,368100.0
2005-06-17 15:30:00,10.56,10.58,10.55,10.56,549300.0,7.4028,7.4168,7.3958,7.4028,549300.0
2005-06-17 15:40:00,10.56,10.56,10.53,10.53,520500.0,7.4028,7.4028,7.3818,7.3818,520500.0
2005-06-17 15:50:00,10.53,10.54,10.51,10.53,1053000.0,7.3818,7.3888,7.3677,7.3818,1053000.0
2005-06-20 09:30:00,10.58,10.73,10.58,10.72,2283000.0,7.4168,7.522,7.4168,7.515,2283000.0
2005-06-20 09:40:00,10.73,10.75,10.71,10.75,1754100.0,7.522,7.536,7.5079,7.536,1754100.0
2005-06-20 09:50:00,10.75,10.76,10.62,10.67,1783500.0,7.536,7.543,7.4449,7.4799,1783500.0
2005-06-20 10:00:00,10.67,10.7,10.65,10.7,2030700.0,7.4799,7.5009,7.4659,7.5009,2030700.0
2005-06-20 10:10:00,10.7,10.71,10.68,10.7,688200.0,7.5009,7.5079,7.4869,7.5009,688200.0
2005-06-20 10:20:00,10.7,10.7,10.68,10.7,565800.0,7.5009,7.5009,7.4869,7.5009,565800.0
2005-06-20 10:30:00,10.7,10.73,10.68,10.73,466500.0,7.5009,7.522,7.4869,7.522,466500.0
2005-06-20 10:40:00,10.73,10.73,10.7,10.7,387900.0,7.522,7.522,7.5009,7.5009,387900.0
2005-06-20 10:50:00,10.7,10.72,10.69,10.71,270600.0,7.5009,7.515,7.4939,7.5079,270600.0
2005-06-20 11:00:00,10.72,10.73,10.7,10.72,492900.0,7.515,7.522,7.5009,7.515,492900.0
2005-06-20 11:10:00,10.73,10.73,10.71,10.72,520200.0,7.522,7.522,7.5079,7.515,520200.0
2005-06-20 11:20:00,10.72,10.73,10.71,10.73,306000.0,7.515,7.522,7.5079,7.522,306000.0
2005-06-20 11:30:00,10.73,10.73,10.72,10.73,299700.0,7.522,7.522,7.515,7.522,299700.0
2005-06-20 11:40:00,10.73,10.75,10.73,10.74,378900.0,7.522,7.536,7.522,7.529,378900.0
2005-06-20 11:50:00,10.74,10.76,10.74,10.76,465900.0,7.529,7.543,7.529,7.543,465900.0
2005-06-20 12:00:00,10.75,10.78,10.75,10.76,552000.0,7.536,7.557,7.536,7.543,552000.0
2005-06-20 12:10:00,10.76,10.76,10.75,10.75,337500.0,7.543,7.543,7.536,7.536,337500.0
2005-06-20 12:20:00,10.75,10.76,10.75,10.75,291000.0,7.536,7.543,7.536,7.536,291000.0
2005-06-20 12:30:00,10.75,10.75,10.74,10.75,453600.0,7.536,7.536,7.529,7.536,453600.0
2005-06-20 12:40:00,10.75,10.75,10.73,10.74,495600.0,7.536,7.536,7.522,7.529,495600.0
2005-06-20 12:50:00,10.74,10.74,10.72,10.72,650400.0,7.529,7.529,7.515,7.515,650400.0
2005-06-20 13:00:00,10.72,10.72,10.7,10.71,461700.0,7.515,7.515,7.5009,7.5079,461700.0
2005-06-20 13:10:00,10.71,10.72,10.71,10.71,189600.0,7.5079,7.515,7.5079,7.5079,189600.0
2005-06-20 13:20:00,10.71,10.72,10.7,10.7,425100.0,7.5079,7.515,7.5009,7.5009,425100.0
2005-06-20 13:30:00,10.7,10.7,10.67,10.68,340200.0,7.5009,7.5009,7.4799,7.4869,340200.0
2005-06-20 13:40:00,10.68,10.71,10.68,10.7,369900.0,7.4869,7.5079,7.4869,7.5009,369900.0
2005-06-20 13:50:00,10.7,10.71,10.7,10.7,460500.0,7.5009,7.5079,7.5009,7.5009,460500.0
2005-06-20 14:00:00,10.71,10.73,10.7,10.73,649800.0,7.5079,7.522,7.5009,7.522,649800.0
2005-06-20 14:10:00,10.72,10.73,10.72,10.72,318900.0,7.515,7.522,7.515,7.515,318900.0
2005-06-20 14:20:00,10.72,10.73,10.71,10.72,465300.0,7.515,7.522,7.5079,7.515,465300.0
2005-06-20 14:30:00,10.72,10.75,10.72,10.74,538500.0,7.515,7.536,7.515,7.529,538500.0
2005-06-20 14:40:00,10.74,10.76,10.74,10.76,456900.0,7.529,7.543,7.529,7.543,456900.0
2005-06-20 14:50:00,10.76,10.76,10.74,10.75,433200.0,7.543,7.543,7.529,7.536,433200.0
2005-06-20 15:00:00,10.75,10.78,10.75,10.77,828600.0,7.536,7.557,7.536,7.55,828600.0
2005-06-20 15:10:00,10.77,10.78,10.75,10.76,723300.0,7.55,7.557,7.536,7.543,723300.0
2005-06-20 15:20:00,10.76,10.76,10.75,10.75,549000.0,7.543,7.543,7.536,7.536,549000.0
2005-06-20 15:30:00,10.75,10.75,10.74,10.75,744000.0,7.536,7.536,7.529,7.536,744000.0
2005-06-20 15:40:00,10.75,10.75,10.71,10.73,1140000.0,7.536,7.536,7.5079,7.522,1140000.0
2005-06-20 15:50:00,10.72,10.73,10.68,10.68,1817700.0,7.515,7.522,7.4869,7.4869,1817700.0
2005-06-21 09:30:00,10.63,10.72,10.61,10.71,2240400.0,7.4519,7.515,7.4378,7.5079,2240400.0
2005-06-21 09:40:00,10.71,10.75,10.68,10.74,825600.0,7.5079,7.536,7.4869,7.529,825600.0
2005-06-21 09:50:00,10.74,10.75,10.72,10.72,569100.0,7.529,7.536,7.515,7.515,569100.0
2005-06-21 10:00:00,10.72,10.78,10.69,10.76,1160400.0,7.515,7.557,7.4939,7.543,1160400.0
2005-06-21 10:10:00,10.76,10.83,10.75,10.82,1933200.0,7.543,7.5921,7.536,7.5851,1933200.0
2005-06-21 10:20:00,10.82,10.82,10.77,10.81,750300.0,7.5851,7.5851,7.55,7.578,750300.0
2005-06-21 10:30:00,10.81,10.83,10.78,10.79,511500.0,7.578,7.5921,7.557,7.564,511500.0
2005-06-21 10:40:00,10.79,10.82,10.78,10.79,540300.0,7.564,7.5851,7.557,7.564,540300.0
2005-06-21 10:50:00,10.79,10.8,10.77,10.78,321000.0,7.564,7.571,7.55,7.557,321000.0
2005-06-21 11:00:00,10.78,10.8,10.78,10.8,387300.0,7.557,7.571,7.557,7.571,387300.0
2005-06-21 11:10:00,10.79,10.8,10.77,10.78,339900.0,7.564,7.571,7.55,7.557,339900.0
2005-06-21 11:20:00,10.78,10.78,10.76,10.76,525300.0,7.557,7.557,7.543,7.543,525300.0
2005-06-21 11:30:00,10.76,10.77,10.75,10.76,450300.0,7.543,7.55,7.536,7.543,450300.0
2005-06-21 11:40:00,10.76,10.79,10.75,10.78,394200.0,7.543,7.564,7.536,7.557,394200.0
2005-06-21 11:50:00,10.78,10.79,10.78,10.79,199800.0,7.557,7.564,7.557,7.564,199800.0
2005-06-21 12:00:00,10.79,10.8,10.78,10.79,262500.0,7.564,7.571,7.557,7.564,262500.0
2005-06-21 12:10:00,10.79,10.8,10.79,10.8,242400.0,7.564,7.571,7.564,7.571,242400.0
2005-06-21 12:20:00,10.8,10.8,10.79,10.79,151800.0,7.571,7.571,7.564,7.564,151800.0
2005-06-21 12:30:00,10.79,10.79,10.78,10.78,209100.0,7.564,7.564,7.557,7.557,209100.0
2005-06-21 12:40:00,10.78,10.79,10.78,10.78,148200.0,7.557,7.564,7.557,7.557,148200.0
2005-06-21 12:50:00,10.78,10.79,10.77,10.79,513600.0,7.557,7.564,7.55,7.564,513600.0
2005-06-21 13:00:00,10.79,10.8,10.79,10.8,613500.0,7.564,7.571,7.564,7.571,613500.0
2005-06-21 13:10:00,10.8,10.8,10.78,10.78,412800.0,7.571,7.571,7.557,7.557,412800.0
2005-06-21 13:20:00,10.79,10.79,10.77,10.78,373200.0,7.564,7.564,7.55,7.557,373200.0
2005-06-21 13:30:00,10.78,10.78,10.77,10.77,92700.0,7.557,7.557,7.55,7.55,92700.0
2005-06-21 13:40:00,10.77,10.8,10.77,10.79,310500.0,7.55,7.571,7.55,7.564,310500.0
2005-06-21 13:50:00,10.79,10.79,10.77,10.77,185100.0,7.564,7.564,7.55,7.55,185100.0
2005-06-21 14:00:00,10.77,10.77,10.76,10.77,255600.0,7.55,7.55,7.543,7.55,255600.0
2005-06-21 14:10:00,10.77,10.78,10.77,10.78,203700.0,7.55,7.557,7.55,7.557,203700.0
2005-06-21 14:20:00,10.78,10.79,10.78,10.78,158400.0,7.557,7.564,7.557,7.557,158400.0
2005-06-21 14:30:00,10.78,10.78,10.77,10.77,249300.0,7.557,7.557,7.55,7.55,249300.0
2005-06-21 14:40:00,10.77,10.78,10.77,10.77,217200.0,7.55,7.557,7.55,7.55,217200.0
2005-06-21 14:50:00,10.77,10.77,10.76,10.76,288300.0,7.55,7.55,7.543,7.543,288300.0
2005-06-21 15:00:00,10.76,10.76,10.71,10.73,1356900.0,7.543,7.543,7.5079,7.522,1356900.0
2005-06-21 15:10:00,10.73,10.75,10.72,10.73,563400.0,7.522,7.536,7.515,7.522,563400.0
2005-06-21 15:20:00,10.73,10.74,10.73,10.73,627900.0,7.522,7.529,7.522,7.522,627900.0
2005-06-21 15:30:00,10.73,10.75,10.73,10.74,494100.0,7.522,7.536,7.522,7.529,494100.0
2005-06-21 15:40:00,10.74,10.75,10.74,10.75,686100.0,7.529,7.536,7.529,7.536,686100.0
2005-06-21 15:50:00,10.74,10.75,10.74,10.75,1219200.0,7.529,7.536,7.529,7.536,1219200.0
2005-06-22 09:30:00,10.82,10.82,10.75,10.79,1389000.0,7.5851,7.5851,7.536,7.564,1389000.0
2005-06-22 09:40:00,10.79,10.82,10.76,10.79,1183200.0,7.564,7.5851,7.543,7.564,1183200.0
2005-06-22 09:50:00,10.79,10.79,10.72,10.72,779100.0,7.564,7.564,7.515,7.515,779100.0
2005-06-22 10:00:00,10.72,10.73,10.7,10.72,754500.0,7.515,7.522,7.5009,7.515,754500.0
2005-06-22 10:10:00,10.72,10.73,10.7,10.72,496800.0,7.515,7.522,7.5009,7.515,496800.0
2005-06-22 10:20:00,10.72,10.75,10.71,10.74,677700.0,7.515,7.536,7.5079,7.529,677700.0
2005-06-22 10:30:00,10.74,10.77,10.72,10.75,545400.0,7.529,7.55,7.515,7.536,545400.0
2005-06-22 10:40:00,10.75,10.75,10.7,10.71,581700.0,7.536,7.536,7.5009,7.5079,581700.0
2005-06-22 10:50:00,10.7,10.74,10.68,10.68,553800.0,7.5009,7.529,7.4869,7.4869,553800.0
2005-06-22 11:00:00,10.68,10.68,10.65,10.66,681600.0,7.4869,7.4869,7.4659,7.4729,681600.0
2005-06-22 11:10:00,10.66,10.68,10.66,10.67,483000.0,7.4729,7.4869,7.4729,7.4799,483000.0
2005-06-22 11:20:00,10.67,10.68,10.66,10.66,549900.0,7.4799,7.4869,7.4729,7.4729,549900.0
2005-06-22 11:30:00,10.66,10.67,10.65,10.66,413100.0,7.4729,7.4799,7.4659,7.4729,413100.0
2005-06-22 11:40:00,10.67,10.67,10.66,10.66,208800.0,7.4799,7.4799,7.4729,7.4729,208800.0
2005-06-22 11:50:00,10.66,10.67,10.66,10.66,346500.0,7.4729,7.4799,7.4729,7.4729,346500.0
2005-06-22 12:00:00,10.67,10.67,10.65,10.67,200700.0,7.4799,7.4799,7.4659,7.4799,200700.0
2005-06-22 12:10:00,10.67,10.68,10.66,10.67,367500.0,7.4799,7.4869,7.4729,7.4799,367500.0
2005-06-22 12:20:00,10.68,10.68,10.67,10.67,202200.0,7.4869,7.4869,7.4799,7.4799,202200.0
2005-06-22 12:30:00,10.67,10.69,10.67,10.68,361800.0,7.4799,7.4939,7.4799,7.4869,361800.0
2005-06-22 12:40:00,10.68,10.71,10.66,10.66,229800.0,7.4869,7.5079,7.4729,7.4729,229800.0
2005-06-22 12:50:00,10.66,10.68,10.66,10.67,327900.0,7.4729,7.4869,7.4729,7.4799,327900.0
2005-06-22 13:00:00,10.67,10.69,10.66,10.67,503100.0,7.4799,7.4939,7.4729,7.4799,503100.0
2005-06-22 13:10:00,10.67,10.68,10.66,10.68,355500.0,7.4799,7.4869,7.4729,7.4869,355500.0
2005-06-22 13:20:00,10.68,10.69,10.67,10.67,152100.0,7.4869,7.4939,7.4799,7.4799,152100.0
2005-06-22 13:30:00,10.67,10.68,10.67,10.67,134100.0,7.4799,7.4869,7.4799,7.4799,134100.0
2005-06-22 13:40:00,10.67,10.67,10.66,10.66,150000.0,7.4799,7.4799,7.4729,7.4729,150000.0
2005-06-22 13:50:00,10.66,10.66,10.66,10.66,255000.0,7.4729,7.4729,7.4729,7.4729,255000.0
2005-06-22 14:00:00,10.66,10.66,10.65,10.66,338400.0,7.4729,7.4729,7.4659,7.4729,338400.0
2005-06-22 14:10:00,10.65,10.66,10.65,10.66,125100.0,7.4659,7.4729,7.4659,7.4729,125100.0
2005-06-22 14:20:00,10.66,10.66,10.65,10.66,379800.0,7.4729,7.4729,7.4659,7.4729,379800.0
2005-06-22 14:30:00,10.66,10.66,10.64,10.66,385800.0,7.4729,7.4729,7.4589,7.4729,385800.0
2005-06-22 14:40:00,10.66,10.67,10.65,10.65,398100.0,7.4729,7.4799,7.4659,7.4659,398100.0
2005-06-22 14:50:00,10.65,10.68,10.65,10.66,710400.0,7.4659,7.4869,7.4659,7.4729,710400.0
2005-06-22 15:00:00,10.66,10.68,10.66,10.67,425700.0,7.4729,7.4869,7.4729,7.4799,425700.0
2005-06-22 15:10:00,10.67,10.67,10.66,10.66,488100.0,7.4799,7.4799,7.4729,7.4729,488100.0
2005-06-22 15:20:00,10.66,10.68,10.66,10.66,702900.0,7.4729,7.4869,7.4729,7.4729,702900.0
2005-06-22 15:30:00,10.67,10.68,10.66,10.68,1029600.0,7.4799,7.4869,7.4729,7.4869,1029600.0
2005-06-22 15:40:00,10.68,10.69,10.67,10.68,1543800.0,7.4869,7.4939,7.4799,7.4869,1543800.0
2005-06-22 15:50:00,10.68,10.68,10.65,10.65,1539600.0,7.4869,7.4869,7.4659,7.4659,1539600.0
2005-06-23 09:30:00,10.71,10.72,10.58,10.58,1366800.0,7.5079,7.515,7.4168,7.4168,1366800.0
2005-06-23 09:40:00,10.58,10.66,10.57,10.64,1257600.0,7.4168,7.4729,7.4098,7.4589,1257600.0
2005-06-23 09:50:00,10.64,10.64,10.59,10.6,585900.0,7.4589,7.4589,7.4238,7.4308,585900.0
2005-06-23 10:00:00,10.6,10.61,10.58,10.6,543000.0,7.4308,7.4378,7.4168,7.4308,543000.0
2005-06-23 10:10:00,10.6,10.61,10.56,10.57,559200.0,7.4308,7.4378,7.4028,7.4098,559200.0
2005-06-23 10:20:00,10.57,10.58,10.56,10.56,344700.0,7.4098,7.4168,7.4028,7.4028,344700.0
2005-06-23 10:30:00,10.56,10.58,10.54,10.57,852300.0,7.4028,7.4168,7.3888,7.4098,852300.0
2005-06-23 10:40:00,10.58,10.6,10.56,10.57,442200.0,7.4168,7.4308,7.4028,7.4098,442200.0
2005-06-23 10:50:00,10.58,10.59,10.56,10.59,675900.0,7.4168,7.4238,7.4028,7.4238,675900.0
2005-06-23 11:00:00,10.59,10.6,10.57,10.59,339600.0,7.4238,7.4308,7.4098,7.4238,339600.0
2005-06-23 11:10:00,10.59,10.6,10.57,10.59,397800.0,7.4238,7.4308,7.4098,7.4238,397800.0
2005-06-23 11:20:00,10.59,10.63,10.59,10.6,709500.0,7.4238,7.4519,7.4238,7.4308,709500.0
2005-06-23 11:30:00,10.6,10.63,10.6,10.62,395700.0,7.4308,7.4519,7.4308,7.4449,395700.0
2005-06-23 11:40:00,10.62,10.66,10.62,10.66,454200.0,7.4449,7.4729,7.4449,7.4729,454200.0
2005-06-23 11:50:00,10.66,10.66,10.62,10.64,342300.0,7.4729,7.4729,7.4449,7.4589,342300.0
2005-06-23 12:00:00,10.64,10.64,10.61,10.61,473400.0,7.4589,7.4589,7.4378,7.4378,473400.0
2005-06-23 12:10:00,10.61,10.61,10.6,10.6,531000.0,7.4378,7.4378,7.4308,7.4308,531000.0
2005-06-23 12:20:00,10.6,10.61,10.59,10.59,478800.0,7.4308,7.4378,7.4238,7.4238,478800.0
2005-06-23 12:30:00,10.6,10.62,10.58,10.61,216600.0,7.4308,7.4449,7.4168,7.4378,216600.0
2005-06-23 12:40:00,10.61,10.62,10.6,10.61,393600.0,7.4378,7.4449,7.4308,7.4378,393600.0
2005-06-23 12:50:00,10.61,10.62,10.6,10.61,257100.0,7.4378,7.4449,7.4308,7.4378,257100.0
2005-06-23 13:00:00,10.61,10.61,10.58,10.58,321000.0,7.4378,7.4378,7.4168,7.4168,321000.0
2005-06-23 13:10:00,10.58,10.59,10.58,10.59,226500.0,7.4168,7.4238,7.4168,7.4238,226500.0
2005-06-23 13:20:00,10.59,10.59,10.57,10.58,678300.0,7.4238,7.4238,7.4098,7.4168,678300.0
2005-06-23 13:30:00,10.58,10.59,10.54,10.55,1009500.0,7.4168,7.4238,7.3888,7.3958,1009500.0
2005-06-23 13:40:00,10.55,10.57,10.51,10.53,917100.0,7.3958,7.4098,7.3677,7.3818,917100.0
2005-06-23 13:50:00,10.53,10.53,10.49,10.5,1156800.0,7.3818,7.3818,7.3537,7.3607,1156800.0
2005-06-23 14:00:00,10.5,10.55,10.49,10.55,1086000.0,7.3607,7.3958,7.3537,7.3958,1086000.0
2005-06-23 14:10:00,10.54,10.55,10.51,10.54,328200.0,7.3888,7.3958,7.3677,7.3888,328200.0
2005-06-23 14:20:00,10.54,10.54,10.51,10.52,394500.0,7.3888,7.3888,7.3677,7.3747,394500.0
2005-06-23 14:30:00,10.52,10.53,10.51,10.53,304800.0,7.3747,7.3818,7.3677,7.3818,304800.0
2005-06-23 14:40:00,10.53,10.53,10.5,10.52,327300.0,7.3818,7.3818,7.3607,7.3747,327300.0
2005-06-23 14:50:00,10.51,10.52,10.5,10.52,456900.0,7.3677,7.3747,7.3607,7.3747,456900.0
2005-06-23 15:00:00,10.52,10.53,10.51,10.51,479400.0,7.3747,7.3818,7.3677,7.3677,479400.0
2005-06-23 15:10:00,10.51,10.53,10.51,10.52,429600.0,7.3677,7.3818,7.3677,7.3747,429600.0
2005-06-23 15:20:00,10.52,10.52,10.48,10.49,681300.0,7.3747,7.3747,7.3467,7.3537,681300.0
2005-06-23 15:30:00,10.48,10.5,10.47,10.5,689400.0,7.3467,7.3607,7.3397,7.3607,689400.0
2005-06-23 15:40:00,10.5,10.5,10.47,10.48,976500.0,7.3607,7.3607,7.3397,7.3467,976500.0
2005-06-23 15:50:00,10.48,10.48,10.45,10.45,1416300.0,7.3467,7.3467,7.3257,7.3257,1416300.0
2005-06-24 09:30:00,10.46,10.5,10.43,10.47,1019100.0,7.3327,7.3607,7.3117,7.3397,1019100.0
2005-06-24 09:40:00,10.47,10.48,10.46,10.48,317400.0,7.3397,7.3467,7.3327,7.3467,317400.0
2005-06-24 09:50:00,10.48,10.51,10.48,10.5,416400.0,7.3467,7.3677,7.3467,7.3607,416400.0
2005-06-24 10:00:00,10.5,10.51,10.45,10.47,684900.0,7.3607,7.3677,7.3257,7.3397,684900.0
2005-06-24 10:10:00,10.47,10.48,10.45,10.46,431700.0,7.3397,7.3467,7.3257,7.3327,431700.0
2005-06-24 10:20:00,10.46,10.46,10.44,10.44,441900.0,7.3327,7.3327,7.3187,7.3187,441900.0
2005-06-24 10:30:00,10.44,10.44,10.43,10.44,391200.0,7.3187,7.3187,7.3117,7.3187,391200.0
2005-06-24 10:40:00,10.44,10.45,10.43,10.44,314400.0,7.3187,7.3257,7.3117,7.3187,314400.0
2005-06-24 10:50:00,10.44,10.44,10.41,10.42,473400.0,7.3187,7.3187,7.2976,7.3046,473400.0
2005-06-24 11:00:00,10.42,10.44,10.42,10.43,230400.0,7.3046,7.3187,7.3046,7.3117,230400.0
2005-06-24 11:10:00,10.43,10.43,10.42,10.43,196200.0,7.3117,7.3117,7.3046,7.3117,196200.0
2005-06-24 11:20:00,10.43,10.43,10.43,10.43,229800.0,7.3117,7.3117,7.3117,7.3117,229800.0
2005-06-24 11:30:00,10.43,10.43,10.42,10.42,296100.0,7.3117,7.3117,7.3046,7.3046,296100.0
2005-06-24 11:40:00,10.42,10.43,10.42,10.42,211500.0,7.3046,7.3117,7.3046,7.3046,211500.0
2005-06-24 11:50:00,10.42,10.42,10.41,10.42,463800.0,7.3046,7.3046,7.2976,7.3046,463800.0
2005-06-24 12:00:00,10.42,10.43,10.42,10.43,466500.0,7.3046,7.3117,7.3046,7.3117,466500.0
2005-06-24 12:10:00,10.43,10.46,10.43,10.46,479700.0,7.3117,7.3327,7.3117,7.3327,479700.0
2005-06-24 12:20:00,10.46,10.46,10.45,10.45,306900.0,7.3327,7.3327,7.3257,7.3257,306900.0
2005-06-24 12:30:00,10.45,10.45,10.44,10.44,293700.0,7.3257,7.3257,7.3187,7.3187,293700.0
2005-06-24 12:40:00,10.44,10.44,10.42,10.42,352500.0,7.3187,7.3187,7.3046,7.3046,352500.0
2005-06-24 12:50:00,10.42,10.44,10.42,10.44,382800.0,7.3046,7.3187,7.3046,7.3187,382800.0
2005-06-24 13:00:00,10.44,10.44,10.42,10.43,463200.0,7.3187,7.3187,7.3046,7.3117,463200.0
2005-06-24 13:10:00,10.43,10.45,10.42,10.44,524400.0,7.3117,7.3257,7.3046,7.3187,524400.0
2005-06-24 13:20:00,10.45,10.45,10.43,10.44,314400.0,7.3257,7.3257,7.3117,7.3187,314400.0
2005-06-24 13:30:00,10.44,10.45,10.43,10.44,356100.0,7.3187,7.3257,7.3117,7.3187,356100.0
2005-06-24 13:40:00,10.44,10.44,10.41,10.42,399600.0,7.3187,7.3187,7.2976,7.3046,399600.0
2005-06-24 13:50:00,10.42,10.44,10.42,10.43,324300.0,7.3046,7.3187,7.3046,7.3117,324300.0
2005-06-24 14:00:00,10.43,10.44,10.42,10.43,244200.0,7.3117,7.3187,7.3046,7.3117,244200.0
2005-06-24 14:10:00,10.43,10.44,10.43,10.43,171900.0,7.3117,7.3187,7.3117,7.3117,171900.0
2005-06-24 14:20:00,10.43,10.44,10.42,10.44,286500.0,7.3117,7.3187,7.3046,7.3187,286500.0
2005-06-24 14:30:00,10.44,10.45,10.44,10.44,575700.0,7.3187,7.3257,7.3187,7.3187,575700.0
2005-06-24 14:40:00,10.44,10.44,10.43,10.43,331200.0,7.3187,7.3187,7.3117,7.3117,331200.0
2005-06-24 14:50:00,10.43,10.43,10.4,10.41,483600.0,7.3117,7.3117,7.2906,7.2976,483600.0
2005-06-24 15:00:00,10.41,10.42,10.4,10.41,463200.0,7.2976,7.3046,7.2906,7.2976,463200.0
2005-06-24 15:10:00,10.41,10.41,10.39,10.39,917400.0,7.2976,7.2976,7.2836,7.2836,917400.0
2005-06-24 15:20:00,10.4,10.42,10.39,10.42,1538700.0,7.2906,7.3046,7.2836,7.3046,1538700.0
2005-06-24 15:30:00,10.42,10.44,10.42,10.43,1122300.0,7.3046,7.3187,7.3046,7.3117,1122300.0
2005-06-24 15:40:00,10.43,10.43,10.42,10.43,1023300.0,7.3117,7.3117,7.3046,7.3117,1023300.0
2005-06-24 15:50:00,10.43,10.43,10.33,10.36,2716200.0,7.3117,7.3117,7.2416,7.2626,2716200.0
2005-06-27 09:30:00,10.35,10.38,10.33,10.37,1191900.0,7.2556,7.2766,7.2416,7.2696,1191900.0
2005-06-27 09:40:00,10.37,10.38,10.34,10.36,405900.0,7.2696,7.2766,7.2486,7.2626,405900.0
2005-06-27 09:50:00,10.36,10.36,10.34,10.34,575700.0,7.2626,7.2626,7.2486,7.2486,575700.0
2005-06-27 10:00:00,10.34,10.5,10.34,10.44,3140100.0,7.2486,7.3607,7.2486,7.3187,3140100.0
2005-06-27 10:10:00,10.44,10.45,10.43,10.44,1069800.0,7.3187,7.3257,7.3117,7.3187,1069800.0
2005-06-27 10:20:00,10.44,10.45,10.43,10.43,384300.0,7.3187,7.3257,7.3117,7.3117,384300.0
2005-06-27 10:30:00,10.43,10.45,10.43,10.44,522900.0,7.3117,7.3257,7.3117,7.3187,522900.0
2005-06-27 10:40:00,10.44,10.44,10.39,10.42,848100.0,7.3187,7.3187,7.2836,7.3046,848100.0
2005-06-27 10:50:00,10.42,10.42,10.39,10.41,891900.0,7.3046,7.3046,7.2836,7.2976,891900.0
2005-06-27 11:00:00,10.41,10.42,10.4,10.42,415200.0,7.2976,7.3046,7.2906,7.3046,415200.0
2005-06-27 11:10:00,10.42,10.44,10.41,10.44,393300.0,7.3046,7.3187,7.2976,7.3187,393300.0
2005-06-27 11:20:00,10.44,10.45,10.42,10.43,411000.0,7.3187,7.3257,7.3046,7.3117,411000.0
2005-06-27 11:30:00,10.43,10.43,10.42,10.43,344700.0,7.3117,7.3117,7.3046,7.3117,344700.0
2005-06-27 11:40:00,10.43,10.44,10.42,10.44,393000.0,7.3117,7.3187,7.3046,7.3187,393000.0
2005-06-27 11:50:00,10.44,10.45,10.44,10.44,236700.0,7.3187,7.3257,7.3187,7.3187,236700.0
2005-06-27 12:00:00,10.44,10.45,10.44,10.45,231600.0,7.3187,7.3257,7.3187,7.3257,231600.0
2005-06-27 12:10:00,10.45,10.48,10.45,10.47,354900.0,7.3257,7.3467,7.3257,7.3397,354900.0
2005-06-27 12:20:00,10.47,10.49,10.47,10.49,493500.0,7.3397,7.3537,7.3397,7.3537,493500.0
2005-06-27 12:30:00,10.49,10.5,10.48,10.49,228000.0,7.3537,7.3607,7.3467,7.3537,228000.0
2005-06-27 12:40:00,10.49,10.49,10.46,10.46,588600.0,7.3537,7.3537,7.3327,7.3327,588600.0
2005-06-27 12:50:00,10.46,10.48,10.44,10.46,659100.0,7.3327,7.3467,7.3187,7.3327,659100.0
2005-06-27 13:00:00,10.46,10.46,10.44,10.45,174900.0,7.3327,7.3327,7.3187,7.3257,174900.0
2005-06-27 13:10:00,10.45,10.45,10.43,10.43,501900.0,7.3257,7.3257,7.3117,7.3117,501900.0
2005-06-27 13:20:00,10.44,10.44,10.43,10.43,82800.0,7.3187,7.3187,7.3117,7.3117,82800.0
2005-06-27 13:30:00,10.43,10.44,10.42,10.43,225600.0,7.3117,7.3187,7.3046,7.3117,225600.0
2005-06-27 13:40:00,10.42,10.43,10.42,10.43,419400.0,7.3046,7.3117,7.3046,7.3117,419400.0
2005-06-27 13:50:00,10.43,10.43,10.41,10.42,180600.0,7.3117,7.3117,7.2976,7.3046,180600.0
2005-06-27 14:00:00,10.42,10.42,10.41,10.42,330000.0,7.3046,7.3046,7.2976,7.3046,330000.0
2005-06-27 14:10:00,10.42,10.43,10.42,10.43,342900.0,7.3046,7.3117,7.3046,7.3117,342900.0
2005-06-27 14:20:00,10.43,10.44,10.42,10.44,482100.0,7.3117,7.3187,7.3046,7.3187,482100.0
2005-06-27 14:30:00,10.43,10.44,10.42,10.43,443400.0,7.3117,7.3187,7.3046,7.3117,443400.0
2005-06-27 14:40:00,10.43,10.43,10.41,10.42,1411200.0,7.3117,7.3117,7.2976,7.3046,1411200.0
2005-06-27 14:50:00,10.42,10.42,10.41,10.41,1370700.0,7.3046,7.3046,7.2976,7.2976,1370700.0
2005-06-27 15:00:00,10.41,10.42,10.4,10.42,1010400.0,7.2976,7.3046,7.2906,7.3046,1010400.0
2005-06-27 15:10:00,10.42,10.43,10.41,10.41,858000.0,7.3046,7.3117,7.2976,7.2976,858000.0
2005-06-27 15:20:00,10.41,10.42,10.4,10.42,1095300.0,7.2976,7.3046,7.2906,7.3046,1095300.0
2005-06-27 15:30:00,10.42,10.42,10.41,10.42,414000.0,7.3046,7.3046,7.2976,7.3046,414000.0
2005-06-27 15:40:00,10.42,10.42,10.4,10.41,702600.0,7.3046,7.3046,7.2906,7.2976,702600.0
2005-06-27 15:50:00,10.41,10.41,10.38,10.38,1863600.0,7.2976,7.2976,7.2766,7.2766,1863600.0
2005-06-28 09:30:00,10.45,10.47,10.42,10.43,977100.0,7.3257,7.3397,7.3046,7.3117,977100.0
2005-06-28 09:40:00,10.43,10.44,10.41,10.43,361500.0,7.3117,7.3187,7.2976,7.3117,361500.0
2005-06-28 09:50:00,10.43,10.44,10.42,10.43,802200.0,7.3117,7.3187,7.3046,7.3117,802200.0
2005-06-28 10:00:00,10.43,10.44,10.42,10.43,1024200.0,7.3117,7.3187,7.3046,7.3117,1024200.0
2005-06-28 10:10:00,10.43,10.47,10.43,10.45,699300.0,7.3117,7.3397,7.3117,7.3257,699300.0
2005-06-28 10:20:00,10.45,10.47,10.44,10.45,362100.0,7.3257,7.3397,7.3187,7.3257,362100.0
2005-06-28 10:30:00,10.45,10.46,10.44,10.44,385500.0,7.3257,7.3327,7.3187,7.3187,385500.0
2005-06-28 10:40:00,10.44,10.45,10.44,10.44,128100.0,7.3187,7.3257,7.3187,7.3187,128100.0
2005-06-28 10:50:00,10.44,10.44,10.42,10.42,436200.0,7.3187,7.3187,7.3046,7.3046,436200.0
2005-06-28 11:00:00,10.42,10.43,10.42,10.43,253800.0,7.3046,7.3117,7.3046,7.3117,253800.0
2005-06-28 11:10:00,10.43,10.43,10.43,10.43,234000.0,7.3117,7.3117,7.3117,7.3117,234000.0
2005-06-28 11:20:00,10.43,10.44,10.43,10.43,226200.0,7.3117,7.3187,7.3117,7.3117,226200.0
2005-06-28 11:30:00,10.43,10.45,10.43,10.43,271200.0,7.3117,7.3257,7.3117,7.3117,271200.0
2005-06-28 11:40:00,10.43,10.44,10.42,10.43,186300.0,7.3117,7.3187,7.3046,7.3117,186300.0
2005-06-28 11:50:00,10.43,10.43,10.41,10.42,210300.0,7.3117,7.3117,7.2976,7.3046,210300.0
2005-06-28 12:00:00,10.41,10.43,10.41,10.43,158700.0,7.2976,7.3117,7.2976,7.3117,158700.0
2005-06-28 12:10:00,10.43,10.44,10.43,10.43,150600.0,7.3117,7.3187,7.3117,7.3117,150600.0
2005-06-28 12:20:00,10.43,10.43,10.42,10.42,135000.0,7.3117,7.3117,7.3046,7.3046,135000.0
2005-06-28 12:30:00,10.41,10.42,10.41,10.42,187500.0,7.2976,7.3046,7.2976,7.3046,187500.0
2005-06-28 12:40:00,10.42,10.43,10.42,10.43,82500.0,7.3046,7.3117,7.3046,7.3117,82500.0
2005-06-28 12:50:00,10.42,10.43,10.42,10.43,121800.0,7.3046,7.3117,7.3046,7.3117,121800.0
2005-06-28 13:00:00,10.43,10.43,10.43,10.43,327900.0,7.3117,7.3117,7.3117,7.3117,327900.0
2005-06-28 13:10:00,10.43,10.45,10.43,10.44,381300.0,7.3117,7.3257,7.3117,7.3187,381300.0
2005-06-28 13:20:00,10.45,10.45,10.44,10.45,154200.0,7.3257,7.3257,7.3187,7.3257,154200.0
2005-06-28 13:30:00,10.45,10.46,10.44,10.45,499500.0,7.3257,7.3327,7.3187,7.3257,499500.0
2005-06-28 13:40:00,10.45,10.46,10.45,10.45,186000.0,7.3257,7.3327,7.3257,7.3257,186000.0
2005-06-28 13:50:00,10.45,10.45,10.44,10.45,232200.0,7.3257,7.3257,7.3187,7.3257,232200.0
2005-06-28 14:00:00,10.45,10.46,10.44,10.45,496200.0,7.3257,7.3327,7.3187,7.3257,496200.0
2005-06-28 14:10:00,10.45,10.45,10.43,10.43,609900.0,7.3257,7.3257,7.3117,7.3117,609900.0
2005-06-28 14:20:00,10.43,10.44,10.43,10.43,360000.0,7.3117,7.3187,7.3117,7.3117,360000.0
2005-06-28 14:30:00,10.43,10.63,10.42,10.43,351000.0,7.3117,7.4519,7.3046,7.3117,351000.0
2005-06-28 14:40:00,10.43,10.44,10.42,10.43,450300.0,7.3117,7.3187,7.3046,7.3117,450300.0
2005-06-28 14:50:00,10.43,10.44,10.42,10.42,499800.0,7.3117,7.3187,7.3046,7.3046,499800.0
2005-06-28 15:00:00,10.42,10.43,10.4,10.42,670200.0,7.3046,7.3117,7.2906,7.3046,670200.0
2005-06-28 15:10:00,10.42,10.43,10.42,10.43,375600.0,7.3046,7.3117,7.3046,7.3117,375600.0
2005-06-28 15:20:00,10.42,10.43,10.41,10.42,459900.0,7.3046,7.3117,7.2976,7.3046,459900.0
2005-06-28 15:30:00,10.42,10.43,10.41,10.43,557100.0,7.3046,7.3117,7.2976,7.3117,557100.0
2005-06-28 15:40:00,10.43,10.43,10.42,10.42,601800.0,7.3117,7.3117,7.3046,7.3046,601800.0
2005-06-28 15:50:00,10.42,10.43,10.39,10.39,1332600.0,7.3046,7.3117,7.2836,7.2836,1332600.0
2005-06-29 09:30:00,10.38,10.41,10.32,10.32,1307100.0,7.2766,7.2976,7.2345,7.2345,1307100.0
2005-06-29 09:40:00,10.32,10.38,10.32,10.34,1301400.0,7.2345,7.2766,7.2345,7.2486,1301400.0
2005-06-29 09:50:00,10.34,10.35,10.33,10.33,1139700.0,7.2486,7.2556,7.2416,7.2416,1139700.0
2005-06-29 10:00:00,10.33,10.35,10.32,10.33,1046400.0,7.2416,7.2556,7.2345,7.2416,1046400.0
2005-06-29 10:10:00,10.33,10.33,10.31,10.33,920100.0,7.2416,7.2416,7.2275,7.2416,920100.0
2005-06-29 10:20:00,10.32,10.33,10.31,10.32,731400.0,7.2345,7.2416,7.2275,7.2345,731400.0
2005-06-29 10:30:00,10.32,10.34,10.32,10.32,605700.0,7.2345,7.2486,7.2345,7.2345,605700.0
2005-06-29 10:40:00,10.32,10.34,10.31,10.33,440400.0,7.2345,7.2486,7.2275,7.2416,440400.0
2005-06-29 10:50:00,10.33,10.34,10.32,10.32,382800.0,7.2416,7.2486,7.2345,7.2345,382800.0
2005-06-29 11:00:00,10.32,10.33,10.32,10.32,423300.0,7.2345,7.2416,7.2345,7.2345,423300.0
2005-06-29 11:10:00,10.32,10.35,10.32,10.34,451200.0,7.2345,7.2556,7.2345,7.2486,451200.0
2005-06-29 11:20:00,10.34,10.36,10.33,10.36,407400.0,7.2486,7.2626,7.2416,7.2626,407400.0
2005-06-29 11:30:00,10.36,10.37,10.35,10.37,535500.0,7.2626,7.2696,7.2556,7.2696,535500.0
2005-06-29 11:40:00,10.37,10.37,10.36,10.36,405000.0,7.2696,7.2696,7.2626,7.2626,405000.0
2005-06-29 11:50:00,10.36,10.37,10.35,10.36,158700.0,7.2626,7.2696,7.2556,7.2626,158700.0
2005-06-29 12:00:00,10.36,10.37,10.36,10.37,750300.0,7.2626,7.2696,7.2626,7.2696,750300.0
2005-06-29 12:10:00,10.37,10.38,10.37,10.38,127800.0,7.2696,7.2766,7.2696,7.2766,127800.0
2005-06-29 12:20:00,10.38,10.38,10.36,10.37,383100.0,7.2766,7.2766,7.2626,7.2696,383100.0
2005-06-29 12:30:00,10.37,10.38,10.36,10.37,385200.0,7.2696,7.2766,7.2626,7.2696,385200.0
2005-06-29 12:40:00,10.37,10.37,10.37,10.37,145800.0,7.2696,7.2696,7.2696,7.2696,145800.0
2005-06-29 12:50:00,10.37,10.37,10.35,10.35,267000.0,7.2696,7.2696,7.2556,7.2556,267000.0
2005-06-29 13:00:00,10.36,10.36,10.35,10.36,227400.0,7.2626,7.2626,7.2556,7.2626,227400.0
2005-06-29 13:10:00,10.36,10.37,10.36,10.37,260400.0,7.2626,7.2696,7.2626,7.2696,260400.0
2005-06-29 13:20:00,10.37,10.38,10.37,10.38,205500.0,7.2696,7.2766,7.2696,7.2766,205500.0
2005-06-29 13:30:00,10.37,10.38,10.35,10.35,256500.0,7.2696,7.2766,7.2556,7.2556,256500.0
2005-06-29 13:40:00,10.35,10.35,10.27,10.29,1065900.0,7.2556,7.2556,7.1995,7.2135,1065900.0
2005-06-29 13:50:00,10.29,10.3,10.26,10.26,999000.0,7.2135,7.2205,7.1925,7.1925,999000.0
2005-06-29 14:00:00,10.26,10.26,10.25,10.26,540900.0,7.1925,7.1925,7.1855,7.1925,540900.0
2005-06-29 14:10:00,10.26,10.29,10.25,10.29,807600.0,7.1925,7.2135,7.1855,7.2135,807600.0
2005-06-29 14:20:00,10.29,10.33,10.29,10.33,592200.0,7.2135,7.2416,7.2135,7.2416,592200.0
2005-06-29 14:30:00,10.33,10.33,10.31,10.32,304800.0,7.2416,7.2416,7.2275,7.2345,304800.0
2005-06-29 14:40:00,10.33,10.33,10.31,10.31,361800.0,7.2416,7.2416,7.2275,7.2275,361800.0
2005-06-29 14:50:00,10.31,10.31,10.3,10.3,315900.0,7.2275,7.2275,7.2205,7.2205,315900.0
2005-06-29 15:00:00,10.3,10.32,10.3,10.32,394500.0,7.2205,7.2345,7.2205,7.2345,394500.0
2005-06-29 15:10:00,10.32,10.32,10.28,10.29,465000.0,7.2345,7.2345,7.2065,7.2135,465000.0
2005-06-29 15:20:00,10.3,10.3,10.26,10.26,429000.0,7.2205,7.2205,7.1925,7.1925,429000.0
2005-06-29 15:30:00,10.26,10.27,10.25,10.26,891600.0,7.1925,7.1995,7.1855,7.1925,891600.0
2005-06-29 15:40:00,10.26,10.28,10.26,10.27,1639200.0,7.1925,7.2065,7.1925,7.1995,1639200.0
2005-06-29 15:50:00,10.27,10.27,10.25,10.25,2216400.0,7.1995,7.1995,7.1855,7.1855,2216400.0
2005-06-30 09:30:00,10.25,10.36,10.24,10.32,1425300.0,7.1855,7.2626,7.1785,7.2345,1425300.0
2005-06-30 09:40:00,10.32,10.33,10.26,10.27,1023000.0,7.2345,7.2416,7.1925,7.1995,1023000.0
2005-06-30 09:50:00,10.27,10.29,10.21,10.26,1244700.0,7.1995,7.2135,7.1574,7.1925,1244700.0
2005-06-30 10:00:00,10.26,10.26,10.21,10.21,416100.0,7.1925,7.1925,7.1574,7.1574,416100.0
2005-06-30 10:10:00,10.22,10.24,10.22,10.24,236700.0,7.1644,7.1785,7.1644,7.1785,236700.0
2005-06-30 10:20:00,10.24,10.24,10.21,10.21,446100.0,7.1785,7.1785,7.1574,7.1574,446100.0
2005-06-30 10:30:00,10.22,10.23,10.21,10.23,466500.0,7.1644,7.1715,7.1574,7.1715,466500.0
2005-06-30 10:40:00,10.23,10.23,10.22,10.23,464700.0,7.1715,7.1715,7.1644,7.1715,464700.0
2005-06-30 10:50:00,10.23,10.23,10.22,10.23,1160700.0,7.1715,7.1715,7.1644,7.1715,1160700.0
2005-06-30 11:00:00,10.22,10.23,10.19,10.2,831300.0,7.1644,7.1715,7.1434,7.1504,831300.0
2005-06-30 11:10:00,10.2,10.23,10.19,10.22,625200.0,7.1504,7.1715,7.1434,7.1644,625200.0
2005-06-30 11:20:00,10.22,10.22,10.2,10.22,408000.0,7.1644,7.1644,7.1504,7.1644,408000.0
2005-06-30 11:30:00,10.22,10.24,10.22,10.24,357300.0,7.1644,7.1785,7.1644,7.1785,357300.0
2005-06-30 11:40:00,10.24,10.24,10.22,10.23,233400.0,7.1785,7.1785,7.1644,7.1715,233400.0
2005-06-30 11:50:00,10.22,10.23,10.22,10.23,201300.0,7.1644,7.1715,7.1644,7.1715,201300.0
2005-06-30 12:00:00,10.23,10.24,10.23,10.24,323100.0,7.1715,7.1785,7.1715,7.1785,323100.0
2005-06-30 12:10:00,10.24,10.25,10.23,10.24,449100.0,7.1785,7.1855,7.1715,7.1785,449100.0
2005-06-30 12:20:00,10.25,10.26,10.24,10.25,408000.0,7.1855,7.1925,7.1785,7.1855,408000.0
2005-06-30 12:30:00,10.25,10.26,10.25,10.26,315600.0,7.1855,7.1925,7.1855,7.1925,315600.0
2005-06-30 12:40:00,10.26,10.28,10.25,10.28,635100.0,7.1925,7.2065,7.1855,7.2065,635100.0
2005-06-30 12:50:00,10.28,10.28,10.25,10.26,399300.0,7.2065,7.2065,7.1855,7.1925,399300.0
2005-06-30 13:00:00,10.27,10.28,10.26,10.28,289800.0,7.1995,7.2065,7.1925,7.2065,289800.0
2005-06-30 13:10:00,10.28,10.29,10.27,10.28,586500.0,7.2065,7.2135,7.1995,7.2065,586500.0
2005-06-30 13:20:00,10.28,10.31,10.28,10.3,508800.0,7.2065,7.2275,7.2065,7.2205,508800.0
2005-06-30 13:30:00,10.3,10.3,10.28,10.3,520200.0,7.2205,7.2205,7.2065,7.2205,520200.0
2005-06-30 13:40:00,10.3,10.3,10.29,10.3,242400.0,7.2205,7.2205,7.2135,7.2205,242400.0
2005-06-30 13:50:00,10.3,10.33,10.29,10.32,543900.0,7.2205,7.2416,7.2135,7.2345,543900.0
2005-06-30 14:00:00,10.32,10.33,10.32,10.33,431700.0,7.2345,7.2416,7.2345,7.2416,431700.0
2005-06-30 14:10:00,10.33,10.36,10.33,10.33,1572600.0,7.2416,7.2626,7.2416,7.2416,1572600.0
2005-06-30 14:20:00,10.33,10.34,10.0,10.32,1431300.0,7.2416,7.2486,7.0102,7.2345,1431300.0
2005-06-30 14:30:00,10.32,10.33,10.25,10.26,1253700.0,7.2345,7.2416,7.1855,7.1925,1253700.0
2005-06-30 14:40:00,10.26,10.3,10.26,10.29,790200.0,7.1925,7.2205,7.1925,7.2135,790200.0
2005-06-30 14:50:00,10.29,10.32,10.28,10.29,601800.0,7.2135,7.2345,7.2065,7.2135,601800.0
2005-06-30 15:00:00,10.29,10.31,10.29,10.29,469200.0,7.2135,7.2275,7.2135,7.2135,469200.0
2005-06-30 15:10:00,10.29,10.31,10.29,10.3,826200.0,7.2135,7.2275,7.2135,7.2205,826200.0
2005-06-30 15:20:00,10.3,10.3,10.28,10.29,645000.0,7.2205,7.2205,7.2065,7.2135,645000.0
2005-06-30 15:30:00,10.29,10.29,10.26,10.26,1031700.0,7.2135,7.2135,7.1925,7.1925,1031700.0
2005-06-30 15:40:00,10.26,10.27,10.25,10.26,1016100.0,7.1925,7.1995,7.1855,7.1925,1016100.0
2005-06-30 15:50:00,10.26,10.27,10.22,10.22,1449000.0,7.1925,7.1995,7.1644,7.1644,1449000.0
2005-07-01 09:30:00,10.28,10.29,10.23,10.25,1209000.0,7.2065,7.2135,7.1715,7.1855,1209000.0
2005-07-01 09:40:00,10.25,10.27,10.23,10.24,707400.0,7.1855,7.1995,7.1715,7.1785,707400.0
2005-07-01 09:50:00,10.24,10.26,10.24,10.24,451500.0,7.1785,7.1925,7.1785,7.1785,451500.0
2005-07-01 10:00:00,10.24,10.27,10.22,10.25,793200.0,7.1785,7.1995,7.1644,7.1855,793200.0
2005-07-01 10:10:00,10.25,10.25,10.22,10.22,387600.0,7.1855,7.1855,7.1644,7.1644,387600.0
2005-07-01 10:20:00,10.22,10.23,10.2,10.23,466200.0,7.1644,7.1715,7.1504,7.1715,466200.0
2005-07-01 10:30:00,10.23,10.25,10.22,10.24,773700.0,7.1715,7.1855,7.1644,7.1785,773700.0
2005-07-01 10:40:00,10.24,10.24,10.22,10.23,649500.0,7.1785,7.1785,7.1644,7.1715,649500.0
2005-07-01 10:50:00,10.23,10.23,10.2,10.23,552300.0,7.1715,7.1715,7.1504,7.1715,552300.0
2005-07-01 11:00:00,10.23,10.23,10.19,10.2,651900.0,7.1715,7.1715,7.1434,7.1504,651900.0
2005-07-01 11:10:00,10.2,10.21,10.19,10.2,466500.0,7.1504,7.1574,7.1434,7.1504,466500.0
2005-07-01 11:20:00,10.2,10.22,10.2,10.2,600300.0,7.1504,7.1644,7.1504,7.1504,600300.0
2005-07-01 11:30:00,10.2,10.2,10.18,10.19,1041000.0,7.1504,7.1504,7.1364,7.1434,1041000.0
2005-07-01 11:40:00,10.19,10.2,10.18,10.19,163500.0,7.1434,7.1504,7.1364,7.1434,163500.0
2005-07-01 11:50:00,10.19,10.2,10.17,10.17,390000.0,7.1434,7.1504,7.1294,7.1294,390000.0
2005-07-01 12:00:00,10.17,10.19,10.16,10.16,370500.0,7.1294,7.1434,7.1224,7.1224,370500.0
2005-07-01 12:10:00,10.16,10.17,10.13,10.14,650100.0,7.1224,7.1294,7.1014,7.1084,650100.0
2005-07-01 12:20:00,10.14,10.15,10.12,10.12,894300.0,7.1084,7.1154,7.0943,7.0943,894300.0
2005-07-01 12:30:00,10.12,10.13,10.12,10.13,448800.0,7.0943,7.1014,7.0943,7.1014,448800.0
2005-07-01 12:40:00,10.13,10.13,10.09,10.1,822600.0,7.1014,7.1014,7.0733,7.0803,822600.0
2005-07-01 12:50:00,10.1,10.14,10.1,10.13,1226400.0,7.0803,7.1084,7.0803,7.1014,1226400.0
2005-07-01 13:00:00,10.13,10.14,10.12,10.13,738600.0,7.1014,7.1084,7.0943,7.1014,738600.0
2005-07-01 13:10:00,10.13,10.13,10.11,10.12,365700.0,7.1014,7.1014,7.0873,7.0943,365700.0
2005-07-01 13:20:00,10.12,10.14,10.12,10.13,513600.0,7.0943,7.1084,7.0943,7.1014,513600.0
2005-07-01 13:30:00,10.13,10.14,10.12,10.12,356400.0,7.1014,7.1084,7.0943,7.0943,356400.0
2005-07-01 13:40:00,10.12,10.12,10.12,10.12,252300.0,7.0943,7.0943,7.0943,7.0943,252300.0
2005-07-01 13:50:00,10.12,10.13,10.12,10.13,342600.0,7.0943,7.1014,7.0943,7.1014,342600.0
2005-07-01 14:00:00,10.13,10.15,10.13,10.14,921600.0,7.1014,7.1154,7.1014,7.1084,921600.0
2005-07-01 14:10:00,10.14,10.14,10.13,10.13,369300.0,7.1084,7.1084,7.1014,7.1014,369300.0
2005-07-01 14:20:00,10.13,10.13,10.12,10.12,268800.0,7.1014,7.1014,7.0943,7.0943,268800.0
2005-07-01 14:30:00,10.12,10.12,10.12,10.12,238200.0,7.0943,7.0943,7.0943,7.0943,238200.0
2005-07-01 14:40:00,10.12,10.12,10.11,10.11,1091400.0,7.0943,7.0943,7.0873,7.0873,1091400.0
2005-07-01 14:50:00,10.11,10.13,10.11,10.11,852900.0,7.0873,7.1014,7.0873,7.0873,852900.0
2005-07-01 15:00:00,10.11,10.12,10.1,10.1,1233900.0,7.0873,7.0943,7.0803,7.0803,1233900.0
2005-07-01 15:10:00,10.11,10.12,10.11,10.12,601500.0,7.0873,7.0943,7.0873,7.0943,601500.0
2005-07-01 15:20:00,10.12,10.12,10.1,10.11,784800.0,7.0943,7.0943,7.0803,7.0873,784800.0
2005-07-01 15:30:00,10.11,10.12,10.1,10.11,1395000.0,7.0873,7.0943,7.0803,7.0873,1395000.0
2005-07-01 15:40:00,10.11,10.16,10.11,10.15,1143000.0,7.0873,7.1224,7.0873,7.1154,1143000.0
2005-07-01 15:50:00,10.16,10.17,10.15,10.16,1396200.0,7.1224,7.1294,7.1154,7.1224,1396200.0
2005-07-05 09:30:00,10.13,10.19,10.13,10.17,1090500.0,7.1014,7.1434,7.1014,7.1294,1090500.0
2005-07-05 09:40:00,10.17,10.17,10.14,10.16,535800.0,7.1294,7.1294,7.1084,7.1224,535800.0
2005-07-05 09:50:00,10.16,10.16,10.14,10.14,377100.0,7.1224,7.1224,7.1084,7.1084,377100.0
2005-07-05 10:00:00,10.14,10.19,10.13,10.19,690000.0,7.1084,7.1434,7.1014,7.1434,690000.0
2005-07-05 10:10:00,10.19,10.24,10.19,10.22,588900.0,7.1434,7.1785,7.1434,7.1644,588900.0
2005-07-05 10:20:00,10.22,10.23,10.21,10.22,548400.0,7.1644,7.1715,7.1574,7.1644,548400.0
2005-07-05 10:30:00,10.21,10.25,10.21,10.23,654000.0,7.1574,7.1855,7.1574,7.1715,654000.0
2005-07-05 10:40:00,10.23,10.24,10.22,10.23,526800.0,7.1715,7.1785,7.1644,7.1715,526800.0
2005-07-05 10:50:00,10.24,10.24,10.23,10.24,330000.0,7.1785,7.1785,7.1715,7.1785,330000.0
2005-07-05 11:00:00,10.24,10.24,10.21,10.22,293100.0,7.1785,7.1785,7.1574,7.1644,293100.0
2005-07-05 11:10:00,10.22,10.23,10.21,10.22,423000.0,7.1644,7.1715,7.1574,7.1644,423000.0
2005-07-05 11:20:00,10.23,10.24,10.22,10.23,448500.0,7.1715,7.1785,7.1644,7.1715,448500.0
2005-07-05 11:30:00,10.23,10.24,10.23,10.24,387300.0,7.1715,7.1785,7.1715,7.1785,387300.0
2005-07-05 11:40:00,10.24,10.25,10.23,10.23,536400.0,7.1785,7.1855,7.1715,7.1715,536400.0
2005-07-05 11:50:00,10.23,10.24,10.22,10.23,506700.0,7.1715,7.1785,7.1644,7.1715,506700.0
2005-07-05 12:00:00,10.23,10.24,10.23,10.24,255600.0,7.1715,7.1785,7.1715,7.1785,255600.0
2005-07-05 12:10:00,10.24,10.24,10.22,10.23,251400.0,7.1785,7.1785,7.1644,7.1715,251400.0
2005-07-05 12:20:00,10.22,10.24,10.22,10.24,447600.0,7.1644,7.1785,7.1644,7.1785,447600.0
2005-07-05 12:30:00,10.24,10.25,10.24,10.25,528600.0,7.1785,7.1855,7.1785,7.1855,528600.0
2005-07-05 12:40:00,10.25,10.26,10.25,10.25,370800.0,7.1855,7.1925,7.1855,7.1855,370800.0
2005-07-05 12:50:00,10.25,10.25,10.23,10.23,511500.0,7.1855,7.1855,7.1715,7.1715,511500.0
2005-07-05 13:00:00,10.23,10.24,10.18,10.2,675000.0,7.1715,7.1785,7.1364,7.1504,675000.0
2005-07-05 13:10:00,10.2,10.21,10.19,10.2,348000.0,7.1504,7.1574,7.1434,7.1504,348000.0
2005-07-05 13:20:00,10.2,10.21,10.19,10.2,260400.0,7.1504,7.1574,7.1434,7.1504,260400.0
2005-07-05 13:30:00,10.2,10.21,10.18,10.19,517800.0,7.1504,7.1574,7.1364,7.1434,517800.0
2005-07-05 13:40:00,10.19,10.2,10.19,10.2,283500.0,7.1434,7.1504,7.1434,7.1504,283500.0
2005-07-05 13:50:00,10.2,10.2,10.17,10.17,610500.0,7.1504,7.1504,7.1294,7.1294,610500.0
2005-07-05 14:00:00,10.17,10.19,10.16,10.19,592800.0,7.1294,7.1434,7.1224,7.1434,592800.0
2005-07-05 14:10:00,10.19,10.19,10.17,10.17,466500.0,7.1434,7.1434,7.1294,7.1294,466500.0
2005-07-05 14:20:00,10.17,10.17,10.14,10.15,294000.0,7.1294,7.1294,7.1084,7.1154,294000.0
2005-07-05 14:30:00,10.15,10.16,10.14,10.14,269400.0,7.1154,7.1224,7.1084,7.1084,269400.0
2005-07-05 14:40:00,10.14,10.15,10.13,10.14,349800.0,7.1084,7.1154,7.1014,7.1084,349800.0
2005-07-05 14:50:00,10.14,10.16,10.13,10.15,302700.0,7.1084,7.1224,7.1014,7.1154,302700.0
2005-07-05 15:00:00,10.15,10.16,10.13,10.14,444600.0,7.1154,7.1224,7.1014,7.1084,444600.0
2005-07-05 15:10:00,10.14,10.15,10.14,10.15,544500.0,7.1084,7.1154,7.1084,7.1154,544500.0
2005-07-05 15:20:00,10.15,10.16,10.15,10.16,598200.0,7.1154,7.1224,7.1154,7.1224,598200.0
2005-07-05 15:30:00,10.16,10.17,10.15,10.15,945300.0,7.1224,7.1294,7.1154,7.1154,945300.0
2005-07-05 15:40:00,10.15,10.15,10.14,10.15,1436400.0,7.1154,7.1154,7.1084,7.1154,1436400.0
2005-07-05 15:50:00,10.15,10.16,10.14,10.15,1939500.0,7.1154,7.1224,7.1084,7.1154,1939500.0
2005-07-06 09:30:00,10.11,10.15,10.09,10.1,1402200.0,7.0873,7.1154,7.0733,7.0803,1402200.0
2005-07-06 09:40:00,10.1,10.11,10.07,10.11,1026000.0,7.0803,7.0873,7.0593,7.0873,1026000.0
2005-07-06 09:50:00,10.11,10.15,10.1,10.13,702900.0,7.0873,7.1154,7.0803,7.1014,702900.0
2005-07-06 10:00:00,10.13,10.14,10.11,10.11,421200.0,7.1014,7.1084,7.0873,7.0873,421200.0
2005-07-06 10:10:00,10.11,10.11,10.1,10.1,402300.0,7.0873,7.0873,7.0803,7.0803,402300.0
2005-07-06 10:20:00,10.1,10.12,10.1,10.1,438600.0,7.0803,7.0943,7.0803,7.0803,438600.0
2005-07-06 10:30:00,10.1,10.11,10.09,10.1,285300.0,7.0803,7.0873,7.0733,7.0803,285300.0
2005-07-06 10:40:00,10.1,10.12,10.1,10.11,220500.0,7.0803,7.0943,7.0803,7.0873,220500.0
2005-07-06 10:50:00,10.11,10.13,10.11,10.13,395100.0,7.0873,7.1014,7.0873,7.1014,395100.0
2005-07-06 11:00:00,10.13,10.15,10.11,10.15,639300.0,7.1014,7.1154,7.0873,7.1154,639300.0
2005-07-06 11:10:00,10.15,10.15,10.12,10.12,832500.0,7.1154,7.1154,7.0943,7.0943,832500.0
2005-07-06 11:20:00,10.12,10.12,10.11,10.11,362100.0,7.0943,7.0943,7.0873,7.0873,362100.0
2005-07-06 11:30:00,10.11,10.11,10.1,10.1,215400.0,7.0873,7.0873,7.0803,7.0803,215400.0
2005-07-06 11:40:00,10.1,10.11,10.09,10.1,348600.0,7.0803,7.0873,7.0733,7.0803,348600.0
2005-07-06 11:50:00,10.1,10.1,10.09,10.09,153600.0,7.0803,7.0803,7.0733,7.0733,153600.0
2005-07-06 12:00:00,10.09,10.11,10.08,10.1,314400.0,7.0733,7.0873,7.0663,7.0803,314400.0
2005-07-06 12:10:00,10.1,10.11,10.1,10.1,268200.0,7.0803,7.0873,7.0803,7.0803,268200.0
2005-07-06 12:20:00,10.1,10.1,10.08,10.09,450000.0,7.0803,7.0803,7.0663,7.0733,450000.0
2005-07-06 12:30:00,10.09,10.1,10.08,10.1,649500.0,7.0733,7.0803,7.0663,7.0803,649500.0
2005-07-06 12:40:00,10.1,10.1,10.1,10.1,201300.0,7.0803,7.0803,7.0803,7.0803,201300.0
2005-07-06 12:50:00,10.1,10.11,10.09,10.11,517500.0,7.0803,7.0873,7.0733,7.0873,517500.0
2005-07-06 13:00:00,10.11,10.12,10.1,10.1,508200.0,7.0873,7.0943,7.0803,7.0803,508200.0
2005-07-06 13:10:00,10.1,10.1,10.08,10.1,625500.0,7.0803,7.0803,7.0663,7.0803,625500.0
2005-07-06 13:20:00,10.1,10.1,10.09,10.1,385800.0,7.0803,7.0803,7.0733,7.0803,385800.0
2005-07-06 13:30:00,10.1,10.12,10.09,10.1,513600.0,7.0803,7.0943,7.0733,7.0803,513600.0
2005-07-06 13:40:00,10.1,10.1,10.1,10.1,247800.0,7.0803,7.0803,7.0803,7.0803,247800.0
2005-07-06 13:50:00,10.1,10.11,10.09,10.1,388200.0,7.0803,7.0873,7.0733,7.0803,388200.0
2005-07-06 14:00:00,10.09,10.09,10.08,10.08,639000.0,7.0733,7.0733,7.0663,7.0663,639000.0
2005-07-06 14:10:00,10.08,10.09,10.07,10.08,507600.0,7.0663,7.0733,7.0593,7.0663,507600.0
2005-07-06 14:20:00,10.08,10.08,10.05,10.05,742800.0,7.0663,7.0663,7.0453,7.0453,742800.0
2005-07-06 14:30:00,10.05,10.06,10.03,10.06,1129200.0,7.0453,7.0523,7.0312,7.0523,1129200.0
2005-07-06 14:40:00,10.06,10.06,10.05,10.05,382200.0,7.0523,7.0523,7.0453,7.0453,382200.0
2005-07-06 14:50:00,10.06,10.06,10.04,10.04,608700.0,7.0523,7.0523,7.0383,7.0383,608700.0
2005-07-06 15:00:00,10.04,10.07,10.04,10.06,926700.0,7.0383,7.0593,7.0383,7.0523,926700.0
2005-07-06 15:10:00,10.06,10.07,10.05,10.05,1083300.0,7.0523,7.0593,7.0453,7.0453,1083300.0
2005-07-06 15:20:00,10.05,10.06,10.04,10.05,651600.0,7.0453,7.0523,7.0383,7.0453,651600.0
2005-07-06 15:30:00,10.05,10.05,10.04,10.04,1205700.0,7.0453,7.0453,7.0383,7.0383,1205700.0
2005-07-06 15:40:00,10.04,10.04,10.02,10.02,1497900.0,7.0383,7.0383,7.0242,7.0242,1497900.0
2005-07-06 15:50:00,10.02,10.06,10.01,10.03,2192700.0,7.0242,7.0523,7.0172,7.0312,2192700.0
2005-07-07 09:30:00,9.95,10.0,9.94,9.99,1797000.0,6.9752,7.0102,6.9682,7.0032,1797000.0
2005-07-07 09:40:00,9.99,10.03,9.97,9.99,1209900.0,7.0032,7.0312,6.9892,7.0032,1209900.0
2005-07-07 09:50:00,9.99,10.0,9.96,9.97,1314600.0,7.0032,7.0102,6.9822,6.9892,1314600.0
2005-07-07 10:00:00,9.96,9.97,9.92,9.96,1079100.0,6.9822,6.9892,6.9541,6.9822,1079100.0
2005-07-07 10:10:00,9.96,9.97,9.95,9.95,887400.0,6.9822,6.9892,6.9752,6.9752,887400.0
2005-07-07 10:20:00,9.96,9.96,9.93,9.94,643500.0,6.9822,6.9822,6.9611,6.9682,643500.0
2005-07-07 10:30:00,9.94,9.94,9.91,9.94,718500.0,6.9682,6.9682,6.9471,6.9682,718500.0
2005-07-07 10:40:00,9.94,9.94,9.93,9.93,424800.0,6.9682,6.9682,6.9611,6.9611,424800.0
2005-07-07 10:50:00,9.93,9.96,9.92,9.96,744900.0,6.9611,6.9822,6.9541,6.9822,744900.0
2005-07-07 11:00:00,9.96,9.97,9.93,9.95,549000.0,6.9822,6.9892,6.9611,6.9752,549000.0
2005-07-07 11:10:00,9.96,10.0,9.95,9.98,1076400.0,6.9822,7.0102,6.9752,6.9962,1076400.0
2005-07-07 11:20:00,9.98,10.0,9.98,10.0,461400.0,6.9962,7.0102,6.9962,7.0102,461400.0
2005-07-07 11:30:00,10.0,10.02,9.99,10.02,481500.0,7.0102,7.0242,7.0032,7.0242,481500.0
2005-07-07 11:40:00,10.02,10.03,10.01,10.01,504600.0,7.0242,7.0312,7.0172,7.0172,504600.0
2005-07-07 11:50:00,10.01,10.02,10.0,10.02,398700.0,7.0172,7.0242,7.0102,7.0242,398700.0
2005-07-07 12:00:00,10.02,10.06,10.01,10.06,597000.0,7.0242,7.0523,7.0172,7.0523,597000.0
2005-07-07 12:10:00,10.06,10.08,10.05,10.08,621600.0,7.0523,7.0663,7.0453,7.0663,621600.0
2005-07-07 12:20:00,10.08,10.1,10.06,10.06,638400.0,7.0663,7.0803,7.0523,7.0523,638400.0
2005-07-07 12:30:00,10.06,10.06,10.05,10.06,325500.0,7.0523,7.0523,7.0453,7.0523,325500.0
2005-07-07 12:40:00,10.06,10.06,10.04,10.05,304200.0,7.0523,7.0523,7.0383,7.0453,304200.0
2005-07-07 12:50:00,10.06,10.06,10.03,10.04,556200.0,7.0523,7.0523,7.0312,7.0383,556200.0
2005-07-07 13:00:00,10.04,10.07,10.03,10.07,181800.0,7.0383,7.0593,7.0312,7.0593,181800.0
2005-07-07 13:10:00,10.07,10.08,10.07,10.07,136800.0,7.0593,7.0663,7.0593,7.0593,136800.0
2005-07-07 13:20:00,10.07,10.08,10.07,10.08,114300.0,7.0593,7.0663,7.0593,7.0663,114300.0
2005-07-07 13:30:00,10.08,10.09,10.07,10.08,397500.0,7.0663,7.0733,7.0593,7.0663,397500.0
2005-07-07 13:40:00,10.08,10.11,10.07,10.08,465300.0,7.0663,7.0873,7.0593,7.0663,465300.0
2005-07-07 13:50:00,10.08,10.08,10.06,10.07,243300.0,7.0663,7.0663,7.0523,7.0593,243300.0
2005-07-07 14:00:00,10.06,10.07,10.06,10.07,299400.0,7.0523,7.0593,7.0523,7.0593,299400.0
2005-07-07 14:10:00,10.06,10.06,10.04,10.04,405300.0,7.0523,7.0523,7.0383,7.0383,405300.0
2005-07-07 14:20:00,10.04,10.04,10.02,10.03,498900.0,7.0383,7.0383,7.0242,7.0312,498900.0
2005-07-07 14:30:00,10.03,10.04,10.02,10.02,286500.0,7.0312,7.0383,7.0242,7.0242,286500.0
2005-07-07 14:40:00,10.02,10.02,10.01,10.02,343500.0,7.0242,7.0242,7.0172,7.0242,343500.0
2005-07-07 14:50:00,10.02,10.04,10.02,10.04,430800.0,7.0242,7.0383,7.0242,7.0383,430800.0
2005-07-07 15:00:00,10.04,10.1,10.04,10.08,924600.0,7.0383,7.0803,7.0383,7.0663,924600.0
2005-07-07 15:10:00,10.08,10.08,10.05,10.06,360300.0,7.0663,7.0663,7.0453,7.0523,360300.0
2005-07-07 15:20:00,10.06,10.06,10.05,10.06,310200.0,7.0523,7.0523,7.0453,7.0523,310200.0
2005-07-07 15:30:00,10.06,10.08,10.05,10.05,556800.0,7.0523,7.0663,7.0453,7.0453,556800.0
2005-07-07 15:40:00,10.05,10.06,10.05,10.05,879000.0,7.0453,7.0523,7.0453,7.0453,879000.0
2005-07-07 15:50:00,10.05,10.05,10.03,10.03,1089900.0,7.0453,7.0453,7.0312,7.0312,1089900.0
2005-07-08 09:30:00,10.0,10.04,9.99,10.02,1637400.0,7.0102,7.0383,7.0032,7.0242,1637400.0
2005-07-08 09:40:00,10.02,10.05,10.02,10.05,621600.0,7.0242,7.0453,7.0242,7.0453,621600.0
2005-07-08 09:50:00,10.05,10.06,10.03,10.05,525900.0,7.0453,7.0523,7.0312,7.0453,525900.0
2005-07-08 10:00:00,10.05,10.08,10.04,10.06,1142100.0,7.0453,7.0663,7.0383,7.0523,1142100.0
2005-07-08 10:10:00,10.06,10.08,10.05,10.08,753600.0,7.0523,7.0663,7.0453,7.0663,753600.0
2005-07-08 10:20:00,10.08,10.14,10.08,10.13,831000.0,7.0663,7.1084,7.0663,7.1014,831000.0
2005-07-08 10:30:00,10.13,10.15,10.13,10.14,1006500.0,7.1014,7.1154,7.1014,7.1084,1006500.0
2005-07-08 10:40:00,10.14,10.17,10.13,10.16,743700.0,7.1084,7.1294,7.1014,7.1224,743700.0
2005-07-08 10:50:00,10.16,10.17,10.15,10.16,453900.0,7.1224,7.1294,7.1154,7.1224,453900.0
2005-07-08 11:00:00,10.16,10.16,10.14,10.14,531600.0,7.1224,7.1224,7.1084,7.1084,531600.0
2005-07-08 11:10:00,10.14,10.14,10.12,10.12,463500.0,7.1084,7.1084,7.0943,7.0943,463500.0
2005-07-08 11:20:00,10.12,10.13,10.12,10.12,355800.0,7.0943,7.1014,7.0943,7.0943,355800.0
2005-07-08 11:30:00,10.12,10.14,10.12,10.13,380700.0,7.0943,7.1084,7.0943,7.1014,380700.0
2005-07-08 11:40:00,10.13,10.14,10.12,10.13,301200.0,7.1014,7.1084,7.0943,7.1014,301200.0
2005-07-08 11:50:00,10.13,10.15,10.13,10.15,287700.0,7.1014,7.1154,7.1014,7.1154,287700.0
2005-07-08 12:00:00,10.15,10.18,10.15,10.17,692400.0,7.1154,7.1364,7.1154,7.1294,692400.0
2005-07-08 12:10:00,10.17,10.2,10.17,10.19,457500.0,7.1294,7.1504,7.1294,7.1434,457500.0
2005-07-08 12:20:00,10.19,10.2,10.18,10.2,483600.0,7.1434,7.1504,7.1364,7.1504,483600.0
2005-07-08 12:30:00,10.19,10.22,10.19,10.22,535200.0,7.1434,7.1644,7.1434,7.1644,535200.0
2005-07-08 12:40:00,10.22,10.24,10.21,10.24,667800.0,7.1644,7.1785,7.1574,7.1785,667800.0
2005-07-08 12:50:00,10.24,10.25,10.21,10.21,586500.0,7.1785,7.1855,7.1574,7.1574,586500.0
2005-07-08 13:00:00,10.22,10.25,10.21,10.25,484200.0,7.1644,7.1855,7.1574,7.1855,484200.0
2005-07-08 13:10:00,10.25,10.25,10.23,10.23,491700.0,7.1855,7.1855,7.1715,7.1715,491700.0
2005-07-08 13:20:00,10.23,10.24,10.23,10.23,249900.0,7.1715,7.1785,7.1715,7.1715,249900.0
2005-07-08 13:30:00,10.23,10.23,10.22,10.22,204000.0,7.1715,7.1715,7.1644,7.1644,204000.0
2005-07-08 13:40:00,10.22,10.22,10.19,10.19,543300.0,7.1644,7.1644,7.1434,7.1434,543300.0
2005-07-08 13:50:00,10.19,10.22,10.19,10.22,501000.0,7.1434,7.1644,7.1434,7.1644,501000.0
2005-07-08 14:00:00,10.22,10.24,10.22,10.23,680700.0,7.1644,7.1785,7.1644,7.1715,680700.0
2005-07-08 14:10:00,10.23,10.25,10.23,10.25,755100.0,7.1715,7.1855,7.1715,7.1855,755100.0
2005-07-08 14:20:00,10.24,10.25,10.23,10.25,366900.0,7.1785,7.1855,7.1715,7.1855,366900.0
2005-07-08 14:30:00,10.24,10.25,10.23,10.23,341400.0,7.1785,7.1855,7.1715,7.1715,341400.0
2005-07-08 14:40:00,10.22,10.23,10.2,10.23,419100.0,7.1644,7.1715,7.1504,7.1715,419100.0
2005-07-08 14:50:00,10.22,10.23,10.21,10.23,315300.0,7.1644,7.1715,7.1574,7.1715,315300.0
2005-07-08 15:00:00,10.22,10.23,10.22,10.22,314400.0,7.1644,7.1715,7.1644,7.1644,314400.0
2005-07-08 15:10:00,10.22,10.23,10.21,10.23,301500.0,7.1644,7.1715,7.1574,7.1715,301500.0
2005-07-08 15:20:00,10.23,10.27,10.23,10.27,1130400.0,7.1715,7.1995,7.1715,7.1995,1130400.0
2005-07-08 15:30:00,10.27,10.27,10.25,10.26,849600.0,7.1995,7.1995,7.1855,7.1925,849600.0
2005-07-08 15:40:00,10.26,10.27,10.24,10.24,561300.0,7.1925,7.1995,7.1785,7.1785,561300.0
2005-07-08 15:50:00,10.24,10.25,10.22,10.22,1549500.0,7.1785,7.1855,7.1644,7.1644,1549500.0
2005-07-11 09:30:00,10.12,10.2,10.09,10.18,1566900.0,7.0943,7.1504,7.0733,7.1364,1566900.0
2005-07-11 09:40:00,10.2,10.32,10.18,10.23,1418100.0,7.1504,7.2345,7.1364,7.1715,1418100.0
2005-07-11 09:50:00,10.23,10.24,10.2,10.22,386700.0,7.1715,7.1785,7.1504,7.1644,386700.0
2005-07-11 10:00:00,10.22,10.25,10.22,10.24,281400.0,7.1644,7.1855,7.1644,7.1785,281400.0
2005-07-11 10:10:00,10.24,10.27,10.24,10.27,341400.0,7.1785,7.1995,7.1785,7.1995,341400.0
2005-07-11 10:20:00,10.27,10.3,10.26,10.29,249900.0,7.1995,7.2205,7.1925,7.2135,249900.0
2005-07-11 10:30:00,10.29,10.29,10.27,10.28,228000.0,7.2135,7.2135,7.1995,7.2065,228000.0
2005-07-11 10:40:00,10.28,10.29,10.27,10.28,320700.0,7.2065,7.2135,7.1995,7.2065,320700.0
2005-07-11 10:50:00,10.28,10.29,10.27,10.27,284700.0,7.2065,7.2135,7.1995,7.1995,284700.0
2005-07-11 11:00:00,10.27,10.28,10.25,10.26,123900.0,7.1995,7.2065,7.1855,7.1925,123900.0
2005-07-11 11:10:00,10.27,10.29,10.26,10.29,259500.0,7.1995,7.2135,7.1925,7.2135,259500.0
2005-07-11 11:20:00,10.29,10.29,10.28,10.28,195000.0,7.2135,7.2135,7.2065,7.2065,195000.0
2005-07-11 11:30:00,10.28,10.28,10.25,10.25,240300.0,7.2065,7.2065,7.1855,7.1855,240300.0
2005-07-11 11:40:00,10.25,10.25,10.24,10.25,110100.0,7.1855,7.1855,7.1785,7.1855,110100.0
2005-07-11 11:50:00,10.25,10.26,10.25,10.26,153900.0,7.1855,7.1925,7.1855,7.1925,153900.0
2005-07-11 12:00:00,10.26,10.29,10.26,10.28,328500.0,7.1925,7.2135,7.1925,7.2065,328500.0
2005-07-11 12:10:00,10.28,10.28,10.27,10.28,72600.0,7.2065,7.2065,7.1995,7.2065,72600.0
2005-07-11 12:20:00,10.28,10.29,10.26,10.26,219600.0,7.2065,7.2135,7.1925,7.1925,219600.0
2005-07-11 12:30:00,10.26,10.26,10.24,10.26,146700.0,7.1925,7.1925,7.1785,7.1925,146700.0
2005-07-11 12:40:00,10.26,10.27,10.26,10.26,99900.0,7.1925,7.1995,7.1925,7.1925,99900.0
2005-07-11 12:50:00,10.26,10.27,10.23,10.23,219300.0,7.1925,7.1995,7.1715,7.1715,219300.0
2005-07-11 13:00:00,10.23,10.23,10.21,10.23,171900.0,7.1715,7.1715,7.1574,7.1715,171900.0
2005-07-11 13:10:00,10.23,10.24,10.23,10.23,67500.0,7.1715,7.1785,7.1715,7.1715,67500.0
2005-07-11 13:20:00,10.23,10.24,10.22,10.22,79500.0,7.1715,7.1785,7.1644,7.1644,79500.0
2005-07-11 13:30:00,10.22,10.24,10.22,10.23,134700.0,7.1644,7.1785,7.1644,7.1715,134700.0
2005-07-11 13:40:00,10.23,10.23,10.22,10.22,111600.0,7.1715,7.1715,7.1644,7.1644,111600.0
2005-07-11 13:50:00,10.22,10.23,10.21,10.22,166500.0,7.1644,7.1715,7.1574,7.1644,166500.0
2005-07-11 14:00:00,10.22,10.24,10.21,10.24,213000.0,7.1644,7.1785,7.1574,7.1785,213000.0
2005-07-11 14:10:00,10.23,10.24,10.22,10.22,135000.0,7.1715,7.1785,7.1644,7.1644,135000.0
2005-07-11 14:20:00,10.23,10.23,10.2,10.21,256500.0,7.1715,7.1715,7.1504,7.1574,256500.0
2005-07-11 14:30:00,10.21,10.22,10.2,10.22,177900.0,7.1574,7.1644,7.1504,7.1644,177900.0
2005-07-11 14:40:00,10.22,10.24,10.21,10.23,370500.0,7.1644,7.1785,7.1574,7.1715,370500.0
2005-07-11 14:50:00,10.23,10.25,10.23,10.25,297000.0,7.1715,7.1855,7.1715,7.1855,297000.0
2005-07-11 15:00:00,10.25,10.25,10.23,10.23,323700.0,7.1855,7.1855,7.1715,7.1715,323700.0
2005-07-11 15:10:00,10.23,10.24,10.21,10.23,353400.0,7.1715,7.1785,7.1574,7.1715,353400.0
2005-07-11 15:20:00,10.23,10.23,10.21,10.22,454800.0,7.1715,7.1715,7.1574,7.1644,454800.0
2005-07-11 15:30:00,10.21,10.24,10.21,10.24,607500.0,7.1574,7.1785,7.1574,7.1785,607500.0
2005-07-11 15:40:00,10.24,10.28,10.24,10.28,1165800.0,7.1785,7.2065,7.1785,7.2065,1165800.0
2005-07-11 15:50:00,10.28,10.28,10.26,10.28,1567200.0,7.2065,7.2065,7.1925,7.2065,1567200.0
2005-07-12 09:30:00,10.27,10.3,10.24,10.27,703500.0,7.1995,7.2205,7.1785,7.1995,703500.0
2005-07-12 09:40:00,10.27,10.31,10.26,10.3,765300.0,7.1995,7.2275,7.1925,7.2205,765300.0
2005-07-12 09:50:00,10.3,10.33,10.3,10.31,577500.0,7.2205,7.2416,7.2205,7.2275,577500.0
2005-07-12 10:00:00,10.31,10.32,10.27,10.27,984000.0,7.2275,7.2345,7.1995,7.1995,984000.0
2005-07-12 10:10:00,10.27,10.28,10.27,10.27,470400.0,7.1995,7.2065,7.1995,7.1995,470400.0
2005-07-12 10:20:00,10.27,10.3,10.27,10.3,381900.0,7.1995,7.2205,7.1995,7.2205,381900.0
2005-07-12 10:30:00,10.3,10.32,10.28,10.28,561000.0,7.2205,7.2345,7.2065,7.2065,561000.0
2005-07-12 10:40:00,10.28,10.29,10.27,10.28,682500.0,7.2065,7.2135,7.1995,7.2065,682500.0
2005-07-12 10:50:00,10.28,10.29,10.26,10.26,542100.0,7.2065,7.2135,7.1925,7.1925,542100.0
2005-07-12 11:00:00,10.27,10.28,10.26,10.26,645600.0,7.1995,7.2065,7.1925,7.1925,645600.0
2005-07-12 11:10:00,10.26,10.27,10.25,10.26,435000.0,7.1925,7.1995,7.1855,7.1925,435000.0
2005-07-12 11:20:00,10.26,10.26,10.24,10.25,473400.0,7.1925,7.1925,7.1785,7.1855,473400.0
2005-07-12 11:30:00,10.25,10.25,10.24,10.25,810900.0,7.1855,7.1855,7.1785,7.1855,810900.0
2005-07-12 11:40:00,10.25,10.25,10.24,10.24,665700.0,7.1855,7.1855,7.1785,7.1785,665700.0
2005-07-12 11:50:00,10.24,10.25,10.24,10.24,396000.0,7.1785,7.1855,7.1785,7.1785,396000.0
2005-07-12 12:00:00,10.24,10.25,10.23,10.25,176100.0,7.1785,7.1855,7.1715,7.1855,176100.0
2005-07-12 12:10:00,10.25,10.25,10.24,10.25,276900.0,7.1855,7.1855,7.1785,7.1855,276900.0
2005-07-12 12:20:00,10.24,10.25,10.24,10.25,533100.0,7.1785,7.1855,7.1785,7.1855,533100.0
2005-07-12 12:30:00,10.25,10.26,10.25,10.25,432600.0,7.1855,7.1925,7.1855,7.1855,432600.0
2005-07-12 12:40:00,10.25,10.27,10.25,10.25,429300.0,7.1855,7.1995,7.1855,7.1855,429300.0
2005-07-12 12:50:00,10.25,10.25,10.24,10.24,251700.0,7.1855,7.1855,7.1785,7.1785,251700.0
2005-07-12 13:00:00,10.25,10.25,10.24,10.25,228900.0,7.1855,7.1855,7.1785,7.1855,228900.0
2005-07-12 13:10:00,10.25,10.25,10.24,10.24,284700.0,7.1855,7.1855,7.1785,7.1785,284700.0
2005-07-12 13:20:00,10.24,10.25,10.24,10.25,282300.0,7.1785,7.1855,7.1785,7.1855,282300.0
2005-07-12 13:30:00,10.25,10.27,10.25,10.26,443100.0,7.1855,7.1995,7.1855,7.1925,443100.0
2005-07-12 13:40:00,10.26,10.27,10.26,10.27,400800.0,7.1925,7.1995,7.1925,7.1995,400800.0
2005-07-12 13:50:00,10.27,10.32,10.27,10.31,789600.0,7.1995,7.2345,7.1995,7.2275,789600.0
2005-07-12 14:00:00,10.32,10.33,10.31,10.31,598800.0,7.2345,7.2416,7.2275,7.2275,598800.0
2005-07-12 14:10:00,10.31,10.32,10.29,10.3,678600.0,7.2275,7.2345,7.2135,7.2205,678600.0
2005-07-12 14:20:00,10.31,10.31,10.3,10.31,372000.0,7.2275,7.2275,7.2205,7.2275,372000.0
2005-07-12 14:30:00,10.31,10.32,10.31,10.32,297000.0,7.2275,7.2345,7.2275,7.2345,297000.0
2005-07-12 14:40:00,10.32,10.33,10.31,10.32,342000.0,7.2345,7.2416,7.2275,7.2345,342000.0
2005-07-12 14:50:00,10.32,10.32,10.3,10.3,312900.0,7.2345,7.2345,7.2205,7.2205,312900.0
2005-07-12 15:00:00,10.3,10.31,10.3,10.31,310500.0,7.2205,7.2275,7.2205,7.2275,310500.0
2005-07-12 15:10:00,10.31,10.33,10.31,10.33,391500.0,7.2275,7.2416,7.2275,7.2416,391500.0
2005-07-12 15:20:00,10.33,10.33,10.32,10.32,313500.0,7.2416,7.2416,7.2345,7.2345,313500.0
2005-07-12 15:30:00,10.32,10.32,10.31,10.31,423000.0,7.2345,7.2345,7.2275,7.2275,423000.0
2005-07-12 15:40:00,10.31,10.31,10.29,10.29,988200.0,7.2275,7.2275,7.2135,7.2135,988200.0
2005-07-12 15:50:00,10.29,10.29,10.28,10.29,677700.0,7.2135,7.2135,7.2065,7.2135,677700.0
2005-07-13 09:30:00,10.21,10.26,10.21,10.25,1220100.0,7.1574,7.1925,7.1574,7.1855,1220100.0
2005-07-13 09:40:00,10.24,10.25,10.24,10.25,245400.0,7.1785,7.1855,7.1785,7.1855,245400.0
2005-07-13 09:50:00,10.25,10.27,10.24,10.26,926700.0,7.1855,7.1995,7.1785,7.1925,926700.0
2005-07-13 10:00:00,10.26,10.26,10.24,10.24,338400.0,7.1925,7.1925,7.1785,7.1785,338400.0
2005-07-13 10:10:00,10.25,10.25,10.22,10.23,744600.0,7.1855,7.1855,7.1644,7.1715,744600.0
2005-07-13 10:20:00,10.23,10.25,10.21,10.25,946200.0,7.1715,7.1855,7.1574,7.1855,946200.0
2005-07-13 10:30:00,10.26,10.3,10.25,10.28,892200.0,7.1925,7.2205,7.1855,7.2065,892200.0
2005-07-13 10:40:00,10.28,10.29,10.23,10.24,568200.0,7.2065,7.2135,7.1715,7.1785,568200.0
2005-07-13 10:50:00,10.23,10.25,10.22,10.23,518700.0,7.1715,7.1855,7.1644,7.1715,518700.0
2005-07-13 11:00:00,10.22,10.24,10.22,10.24,429300.0,7.1644,7.1785,7.1644,7.1785,429300.0
2005-07-13 11:10:00,10.24,10.24,10.22,10.24,678900.0,7.1785,7.1785,7.1644,7.1785,678900.0
2005-07-13 11:20:00,10.23,10.25,10.23,10.25,485400.0,7.1715,7.1855,7.1715,7.1855,485400.0
2005-07-13 11:30:00,10.25,10.25,10.23,10.23,363600.0,7.1855,7.1855,7.1715,7.1715,363600.0
2005-07-13 11:40:00,10.23,10.23,10.22,10.23,283500.0,7.1715,7.1715,7.1644,7.1715,283500.0
2005-07-13 11:50:00,10.23,10.23,10.22,10.23,266100.0,7.1715,7.1715,7.1644,7.1715,266100.0
2005-07-13 12:00:00,10.23,10.24,10.23,10.23,191100.0,7.1715,7.1785,7.1715,7.1715,191100.0
2005-07-13 12:10:00,10.23,10.24,10.23,10.23,101400.0,7.1715,7.1785,7.1715,7.1715,101400.0
2005-07-13 12:20:00,10.24,10.24,10.23,10.24,157200.0,7.1785,7.1785,7.1715,7.1785,157200.0
2005-07-13 12:30:00,10.24,10.25,10.24,10.25,147600.0,7.1785,7.1855,7.1785,7.1855,147600.0
2005-07-13 12:40:00,10.25,10.25,10.23,10.23,319200.0,7.1855,7.1855,7.1715,7.1715,319200.0
2005-07-13 12:50:00,10.23,10.23,10.22,10.22,189900.0,7.1715,7.1715,7.1644,7.1644,189900.0
2005-07-13 13:00:00,10.22,10.23,10.22,10.22,209700.0,7.1644,7.1715,7.1644,7.1644,209700.0
2005-07-13 13:10:00,10.23,10.24,10.22,10.23,561000.0,7.1715,7.1785,7.1644,7.1715,561000.0
2005-07-13 13:20:00,10.23,10.23,10.23,10.23,105000.0,7.1715,7.1715,7.1715,7.1715,105000.0
2005-07-13 13:30:00,10.23,10.26,10.23,10.26,618000.0,7.1715,7.1925,7.1715,7.1925,618000.0
2005-07-13 13:40:00,10.26,10.26,10.24,10.25,352500.0,7.1925,7.1925,7.1785,7.1855,352500.0
2005-07-13 13:50:00,10.25,10.26,10.25,10.26,320700.0,7.1855,7.1925,7.1855,7.1925,320700.0
2005-07-13 14:00:00,10.25,10.26,10.25,10.26,304500.0,7.1855,7.1925,7.1855,7.1925,304500.0
2005-07-13 14:10:00,10.26,10.27,10.25,10.27,500700.0,7.1925,7.1995,7.1855,7.1995,500700.0
2005-07-13 14:20:00,10.27,10.27,10.26,10.27,273300.0,7.1995,7.1995,7.1925,7.1995,273300.0
2005-07-13 14:30:00,10.27,10.27,10.26,10.27,331200.0,7.1995,7.1995,7.1925,7.1995,331200.0
2005-07-13 14:40:00,10.27,10.28,10.26,10.26,219600.0,7.1995,7.2065,7.1925,7.1925,219600.0
2005-07-13 14:50:00,10.26,10.28,10.25,10.25,552000.0,7.1925,7.2065,7.1855,7.1855,552000.0
2005-07-13 15:00:00,10.25,10.25,10.24,10.25,464100.0,7.1855,7.1855,7.1785,7.1855,464100.0
2005-07-13 15:10:00,10.25,10.26,10.24,10.26,384600.0,7.1855,7.1925,7.1785,7.1925,384600.0
2005-07-13 15:20:00,10.26,10.26,10.25,10.25,376200.0,7.1925,7.1925,7.1855,7.1855,376200.0
2005-07-13 15:30:00,10.25,10.26,10.25,10.25,453600.0,7.1855,7.1925,7.1855,7.1855,453600.0
2005-07-13 15:40:00,10.25,10.26,10.25,10.25,590700.0,7.1855,7.1925,7.1855,7.1855,590700.0
2005-07-13 15:50:00,10.25,10.25,10.24,10.25,1074000.0,7.1855,7.1855,7.1785,7.1855,1074000.0
2005-07-14 09:30:00,10.31,10.38,10.3,10.36,1652400.0,7.2275,7.2766,7.2205,7.2626,1652400.0
2005-07-14 09:40:00,10.36,10.37,10.34,10.35,805800.0,7.2626,7.2696,7.2486,7.2556,805800.0
2005-07-14 09:50:00,10.36,10.36,10.33,10.34,867000.0,7.2626,7.2626,7.2416,7.2486,867000.0
2005-07-14 10:00:00,10.34,10.34,10.33,10.33,595800.0,7.2486,7.2486,7.2416,7.2416,595800.0
2005-07-14 10:10:00,10.33,10.34,10.33,10.34,599400.0,7.2416,7.2486,7.2416,7.2486,599400.0
2005-07-14 10:20:00,10.34,10.37,10.33,10.35,610500.0,7.2486,7.2696,7.2416,7.2556,610500.0
2005-07-14 10:30:00,10.35,10.36,10.35,10.35,484200.0,7.2556,7.2626,7.2556,7.2556,484200.0
2005-07-14 10:40:00,10.35,10.36,10.23,10.32,2278500.0,7.2556,7.2626,7.1715,7.2345,2278500.0
2005-07-14 10:50:00,10.32,10.33,10.3,10.3,421500.0,7.2345,7.2416,7.2205,7.2205,421500.0
2005-07-14 11:00:00,10.3,10.31,10.26,10.26,2244300.0,7.2205,7.2275,7.1925,7.1925,2244300.0
2005-07-14 11:10:00,10.26,10.29,10.26,10.28,929100.0,7.1925,7.2135,7.1925,7.2065,929100.0
2005-07-14 11:20:00,10.27,10.28,10.25,10.25,353400.0,7.1995,7.2065,7.1855,7.1855,353400.0
2005-07-14 11:30:00,10.25,10.26,10.23,10.25,305400.0,7.1855,7.1925,7.1715,7.1855,305400.0
2005-07-14 11:40:00,10.26,10.29,10.26,10.28,372000.0,7.1925,7.2135,7.1925,7.2065,372000.0
2005-07-14 11:50:00,10.28,10.28,10.26,10.26,416400.0,7.2065,7.2065,7.1925,7.1925,416400.0
2005-07-14 12:00:00,10.26,10.28,10.26,10.27,341700.0,7.1925,7.2065,7.1925,7.1995,341700.0
2005-07-14 12:10:00,10.26,10.29,10.26,10.27,325200.0,7.1925,7.2135,7.1925,7.1995,325200.0
2005-07-14 12:20:00,10.27,10.27,10.23,10.23,531000.0,7.1995,7.1995,7.1715,7.1715,531000.0
2005-07-14 12:30:00,10.23,10.24,10.18,10.19,1121100.0,7.1715,7.1785,7.1364,7.1434,1121100.0
2005-07-14 12:40:00,10.19,10.2,10.18,10.19,298800.0,7.1434,7.1504,7.1364,7.1434,298800.0
2005-07-14 12:50:00,10.19,10.2,10.18,10.18,542700.0,7.1434,7.1504,7.1364,7.1364,542700.0
2005-07-14 13:00:00,10.18,10.2,10.18,10.18,516600.0,7.1364,7.1504,7.1364,7.1364,516600.0
2005-07-14 13:10:00,10.18,10.23,10.18,10.21,569100.0,7.1364,7.1715,7.1364,7.1574,569100.0
2005-07-14 13:20:00,10.21,10.21,10.19,10.2,363300.0,7.1574,7.1574,7.1434,7.1504,363300.0
2005-07-14 13:30:00,10.2,10.2,10.17,10.2,510900.0,7.1504,7.1504,7.1294,7.1504,510900.0
2005-07-14 13:40:00,10.2,10.2,10.19,10.2,551700.0,7.1504,7.1504,7.1434,7.1504,551700.0
2005-07-14 13:50:00,10.2,10.21,10.19,10.19,738300.0,7.1504,7.1574,7.1434,7.1434,738300.0
2005-07-14 14:00:00,10.19,10.2,10.18,10.19,333000.0,7.1434,7.1504,7.1364,7.1434,333000.0
2005-07-14 14:10:00,10.19,10.2,10.18,10.19,217500.0,7.1434,7.1504,7.1364,7.1434,217500.0
2005-07-14 14:20:00,10.19,10.2,10.19,10.19,218700.0,7.1434,7.1504,7.1434,7.1434,218700.0
2005-07-14 14:30:00,10.19,10.2,10.19,10.19,177900.0,7.1434,7.1504,7.1434,7.1434,177900.0
2005-07-14 14:40:00,10.2,10.21,10.19,10.19,378300.0,7.1504,7.1574,7.1434,7.1434,378300.0
2005-07-14 14:50:00,10.19,10.2,10.18,10.19,318300.0,7.1434,7.1504,7.1364,7.1434,318300.0
2005-07-14 15:00:00,10.19,10.23,10.19,10.22,449100.0,7.1434,7.1715,7.1434,7.1644,449100.0
2005-07-14 15:10:00,10.22,10.22,10.2,10.21,221700.0,7.1644,7.1644,7.1504,7.1574,221700.0
2005-07-14 15:20:00,10.21,10.23,10.21,10.22,318600.0,7.1574,7.1715,7.1574,7.1644,318600.0
2005-07-14 15:30:00,10.23,10.23,10.21,10.22,513900.0,7.1715,7.1715,7.1574,7.1644,513900.0
2005-07-14 15:40:00,10.22,10.22,10.22,10.22,339900.0,7.1644,7.1644,7.1644,7.1644,339900.0
2005-07-14 15:50:00,10.22,10.22,10.2,10.21,1087500.0,7.1644,7.1644,7.1504,7.1574,1087500.0
2005-07-15 09:30:00,10.24,10.28,10.17,10.17,7540800.0,7.1785,7.2065,7.1294,7.1294,7540800.0
2005-07-15 09:40:00,10.17,10.22,10.16,10.18,782400.0,7.1294,7.1644,7.1224,7.1364,782400.0
2005-07-15 09:50:00,10.18,10.18,10.16,10.16,430200.0,7.1364,7.1364,7.1224,7.1224,430200.0
2005-07-15 10:00:00,10.17,10.18,10.16,10.17,436500.0,7.1294,7.1364,7.1224,7.1294,436500.0
2005-07-15 10:10:00,10.17,10.22,10.15,10.2,2167200.0,7.1294,7.1644,7.1154,7.1504,2167200.0
2005-07-15 10:20:00,10.2,10.22,10.2,10.22,362700.0,7.1504,7.1644,7.1504,7.1644,362700.0
2005-07-15 10:30:00,10.22,10.23,10.2,10.2,285000.0,7.1644,7.1715,7.1504,7.1504,285000.0
2005-07-15 10:40:00,10.2,10.2,10.17,10.18,259200.0,7.1504,7.1504,7.1294,7.1364,259200.0
2005-07-15 10:50:00,10.18,10.19,10.18,10.18,134100.0,7.1364,7.1434,7.1364,7.1364,134100.0
2005-07-15 11:00:00,10.18,10.2,10.18,10.18,307800.0,7.1364,7.1504,7.1364,7.1364,307800.0
2005-07-15 11:10:00,10.18,10.18,10.17,10.17,206400.0,7.1364,7.1364,7.1294,7.1294,206400.0
2005-07-15 11:20:00,10.17,10.18,10.16,10.16,184800.0,7.1294,7.1364,7.1224,7.1224,184800.0
2005-07-15 11:30:00,10.16,10.17,10.14,10.15,385500.0,7.1224,7.1294,7.1084,7.1154,385500.0
2005-07-15 11:40:00,10.15,10.15,10.13,10.13,219000.0,7.1154,7.1154,7.1014,7.1014,219000.0
2005-07-15 11:50:00,10.14,10.14,10.12,10.12,281700.0,7.1084,7.1084,7.0943,7.0943,281700.0
2005-07-15 12:00:00,10.12,10.12,10.1,10.11,261900.0,7.0943,7.0943,7.0803,7.0873,261900.0
2005-07-15 12:10:00,10.12,10.12,10.1,10.12,214200.0,7.0943,7.0943,7.0803,7.0943,214200.0
2005-07-15 12:20:00,10.12,10.12,10.11,10.12,209100.0,7.0943,7.0943,7.0873,7.0943,209100.0
2005-07-15 12:30:00,10.12,10.13,10.12,10.12,222000.0,7.0943,7.1014,7.0943,7.0943,222000.0
2005-07-15 12:40:00,10.13,10.13,10.1,10.1,384900.0,7.1014,7.1014,7.0803,7.0803,384900.0
2005-07-15 12:50:00,10.1,10.1,10.1,10.1,103500.0,7.0803,7.0803,7.0803,7.0803,103500.0
2005-07-15 13:00:00,10.1,10.12,10.1,10.12,287100.0,7.0803,7.0943,7.0803,7.0943,287100.0
2005-07-15 13:10:00,10.12,10.13,10.1,10.11,458700.0,7.0943,7.1014,7.0803,7.0873,458700.0
2005-07-15 13:20:00,10.11,10.11,10.1,10.11,147900.0,7.0873,7.0873,7.0803,7.0873,147900.0
2005-07-15 13:30:00,10.11,10.13,10.11,10.13,332700.0,7.0873,7.1014,7.0873,7.1014,332700.0
2005-07-15 13:40:00,10.13,10.14,10.13,10.14,498300.0,7.1014,7.1084,7.1014,7.1084,498300.0
2005-07-15 13:50:00,10.14,10.15,10.13,10.14,354600.0,7.1084,7.1154,7.1014,7.1084,354600.0
2005-07-15 14:00:00,10.14,10.14,10.13,10.13,218400.0,7.1084,7.1084,7.1014,7.1014,218400.0
2005-07-15 14:10:00,10.13,10.13,10.12,10.13,315000.0,7.1014,7.1014,7.0943,7.1014,315000.0
2005-07-15 14:20:00,10.13,10.14,10.12,10.13,381600.0,7.1014,7.1084,7.0943,7.1014,381600.0
2005-07-15 14:30:00,10.13,10.14,10.12,10.14,557700.0,7.1014,7.1084,7.0943,7.1084,557700.0
2005-07-15 14:40:00,10.14,10.16,10.14,10.14,527100.0,7.1084,7.1224,7.1084,7.1084,527100.0
2005-07-15 14:50:00,10.14,10.18,10.14,10.18,548100.0,7.1084,7.1364,7.1084,7.1364,548100.0
2005-07-15 15:00:00,10.18,10.18,10.17,10.17,258600.0,7.1364,7.1364,7.1294,7.1294,258600.0
2005-07-15 15:10:00,10.17,10.17,10.16,10.16,253500.0,7.1294,7.1294,7.1224,7.1224,253500.0
2005-07-15 15:20:00,10.16,10.17,10.16,10.16,318000.0,7.1224,7.1294,7.1224,7.1224,318000.0
2005-07-15 15:30:00,10.16,10.16,10.14,10.14,527700.0,7.1224,7.1224,7.1084,7.1084,527700.0
2005-07-15 15:40:00,10.15,10.15,10.14,10.14,628500.0,7.1154,7.1154,7.1084,7.1084,628500.0
2005-07-15 15:50:00,10.14,10.15,10.13,10.14,1497000.0,7.1084,7.1154,7.1014,7.1084,1497000.0
2005-07-18 09:30:00,10.16,10.18,10.13,10.17,943200.0,7.1224,7.1364,7.1014,7.1294,943200.0
2005-07-18 09:40:00,10.16,10.18,10.16,10.17,345900.0,7.1224,7.1364,7.1224,7.1294,345900.0
2005-07-18 09:50:00,10.17,10.2,10.16,10.19,559500.0,7.1294,7.1504,7.1224,7.1434,559500.0
2005-07-18 10:00:00,10.19,10.19,10.14,10.14,349500.0,7.1434,7.1434,7.1084,7.1084,349500.0
2005-07-18 10:10:00,10.14,10.16,10.14,10.15,349200.0,7.1084,7.1224,7.1084,7.1154,349200.0
2005-07-18 10:20:00,10.15,10.16,10.14,10.15,602100.0,7.1154,7.1224,7.1084,7.1154,602100.0
2005-07-18 10:30:00,10.14,10.16,10.13,10.13,245100.0,7.1084,7.1224,7.1014,7.1014,245100.0
2005-07-18 10:40:00,10.13,10.14,10.11,10.13,280500.0,7.1014,7.1084,7.0873,7.1014,280500.0
2005-07-18 10:50:00,10.13,10.13,10.11,10.11,326400.0,7.1014,7.1014,7.0873,7.0873,326400.0
2005-07-18 11:00:00,10.11,10.12,10.1,10.1,361500.0,7.0873,7.0943,7.0803,7.0803,361500.0
2005-07-18 11:10:00,10.1,10.11,10.09,10.11,241500.0,7.0803,7.0873,7.0733,7.0873,241500.0
2005-07-18 11:20:00,10.1,10.12,10.09,10.1,374700.0,7.0803,7.0943,7.0733,7.0803,374700.0
2005-07-18 11:30:00,10.11,10.11,10.1,10.1,355500.0,7.0873,7.0873,7.0803,7.0803,355500.0
2005-07-18 11:40:00,10.1,10.12,10.1,10.12,204300.0,7.0803,7.0943,7.0803,7.0943,204300.0
2005-07-18 11:50:00,10.12,10.12,10.1,10.11,206400.0,7.0943,7.0943,7.0803,7.0873,206400.0
2005-07-18 12:00:00,10.11,10.12,10.11,10.12,467400.0,7.0873,7.0943,7.0873,7.0943,467400.0
2005-07-18 12:10:00,10.13,10.13,10.12,10.13,158400.0,7.1014,7.1014,7.0943,7.1014,158400.0
2005-07-18 12:20:00,10.13,10.17,10.13,10.14,810900.0,7.1014,7.1294,7.1014,7.1084,810900.0
2005-07-18 12:30:00,10.14,10.15,10.13,10.15,299100.0,7.1084,7.1154,7.1014,7.1154,299100.0
2005-07-18 12:40:00,10.15,10.16,10.15,10.15,243900.0,7.1154,7.1224,7.1154,7.1154,243900.0
2005-07-18 12:50:00,10.15,10.15,10.14,10.15,193200.0,7.1154,7.1154,7.1084,7.1154,193200.0
2005-07-18 13:00:00,10.15,10.15,10.11,10.12,313200.0,7.1154,7.1154,7.0873,7.0943,313200.0
2005-07-18 13:10:00,10.12,10.14,10.1,10.1,390000.0,7.0943,7.1084,7.0803,7.0803,390000.0
2005-07-18 13:20:00,10.1,10.12,10.1,10.1,496500.0,7.0803,7.0943,7.0803,7.0803,496500.0
2005-07-18 13:30:00,10.1,10.13,10.1,10.13,231300.0,7.0803,7.1014,7.0803,7.1014,231300.0
2005-07-18 13:40:00,10.13,10.15,10.13,10.14,312300.0,7.1014,7.1154,7.1014,7.1084,312300.0
2005-07-18 13:50:00,10.14,10.14,10.14,10.14,245700.0,7.1084,7.1084,7.1084,7.1084,245700.0
2005-07-18 14:00:00,10.14,10.14,10.13,10.13,142200.0,7.1084,7.1084,7.1014,7.1014,142200.0
2005-07-18 14:10:00,10.14,10.14,10.12,10.14,229500.0,7.1084,7.1084,7.0943,7.1084,229500.0
2005-07-18 14:20:00,10.14,10.14,10.13,10.13,187500.0,7.1084,7.1084,7.1014,7.1014,187500.0
2005-07-18 14:30:00,10.13,10.14,10.13,10.13,126600.0,7.1014,7.1084,7.1014,7.1014,126600.0
2005-07-18 14:40:00,10.13,10.13,10.13,10.13,69600.0,7.1014,7.1014,7.1014,7.1014,69600.0
2005-07-18 14:50:00,10.13,10.14,10.12,10.14,279900.0,7.1014,7.1084,7.0943,7.1084,279900.0
2005-07-18 15:00:00,10.14,10.14,10.13,10.14,322800.0,7.1084,7.1084,7.1014,7.1084,322800.0
2005-07-18 15:10:00,10.14,10.14,10.14,10.14,249600.0,7.1084,7.1084,7.1084,7.1084,249600.0
2005-07-18 15:20:00,10.14,10.14,10.13,10.14,309900.0,7.1084,7.1084,7.1014,7.1084,309900.0
2005-07-18 15:30:00,10.13,10.14,10.13,10.13,292800.0,7.1014,7.1084,7.1014,7.1014,292800.0
2005-07-18 15:40:00,10.13,10.14,10.13,10.14,374100.0,7.1014,7.1084,7.1014,7.1084,374100.0
2005-07-18 15:50:00,10.14,10.14,10.12,10.13,828900.0,7.1084,7.1084,7.0943,7.1014,828900.0
2005-07-19 09:30:00,10.15,10.15,10.11,10.12,888600.0,7.1154,7.1154,7.0873,7.0943,888600.0
2005-07-19 09:40:00,10.13,10.13,10.1,10.11,286200.0,7.1014,7.1014,7.0803,7.0873,286200.0
2005-07-19 09:50:00,10.11,10.13,10.1,10.12,536700.0,7.0873,7.1014,7.0803,7.0943,536700.0
2005-07-19 10:00:00,10.11,10.12,10.08,10.09,364800.0,7.0873,7.0943,7.0663,7.0733,364800.0
2005-07-19 10:10:00,10.09,10.12,10.09,10.1,1037700.0,7.0733,7.0943,7.0733,7.0803,1037700.0
2005-07-19 10:20:00,10.1,10.15,10.1,10.13,576300.0,7.0803,7.1154,7.0803,7.1014,576300.0
2005-07-19 10:30:00,10.13,10.13,10.12,10.12,241500.0,7.1014,7.1014,7.0943,7.0943,241500.0
2005-07-19 10:40:00,10.12,10.12,10.09,10.1,617400.0,7.0943,7.0943,7.0733,7.0803,617400.0
2005-07-19 10:50:00,10.1,10.12,10.09,10.11,475500.0,7.0803,7.0943,7.0733,7.0873,475500.0
2005-07-19 11:00:00,10.12,10.12,10.11,10.11,326400.0,7.0943,7.0943,7.0873,7.0873,326400.0
2005-07-19 11:10:00,10.11,10.12,10.1,10.1,262500.0,7.0873,7.0943,7.0803,7.0803,262500.0
2005-07-19 11:20:00,10.1,10.12,10.1,10.12,328800.0,7.0803,7.0943,7.0803,7.0943,328800.0
2005-07-19 11:30:00,10.12,10.13,10.12,10.12,111300.0,7.0943,7.1014,7.0943,7.0943,111300.0
2005-07-19 11:40:00,10.12,10.13,10.12,10.12,122400.0,7.0943,7.1014,7.0943,7.0943,122400.0
2005-07-19 11:50:00,10.12,10.12,10.11,10.12,194400.0,7.0943,7.0943,7.0873,7.0943,194400.0
2005-07-19 12:00:00,10.12,10.13,10.11,10.12,449100.0,7.0943,7.1014,7.0873,7.0943,449100.0
2005-07-19 12:10:00,10.11,10.11,10.1,10.1,145200.0,7.0873,7.0873,7.0803,7.0803,145200.0
2005-07-19 12:20:00,10.11,10.11,10.1,10.1,106800.0,7.0873,7.0873,7.0803,7.0803,106800.0
2005-07-19 12:30:00,10.1,10.1,10.08,10.08,353700.0,7.0803,7.0803,7.0663,7.0663,353700.0
2005-07-19 12:40:00,10.08,10.09,10.07,10.08,277500.0,7.0663,7.0733,7.0593,7.0663,277500.0
2005-07-19 12:50:00,10.08,10.09,10.08,10.09,284400.0,7.0663,7.0733,7.0663,7.0733,284400.0
2005-07-19 13:00:00,10.09,10.1,10.08,10.08,290400.0,7.0733,7.0803,7.0663,7.0663,290400.0
2005-07-19 13:10:00,10.09,10.09,10.08,10.08,99000.0,7.0733,7.0733,7.0663,7.0663,99000.0
2005-07-19 13:20:00,10.08,10.09,10.07,10.08,177600.0,7.0663,7.0733,7.0593,7.0663,177600.0
2005-07-19 13:30:00,10.08,10.09,10.07,10.08,354600.0,7.0663,7.0733,7.0593,7.0663,354600.0
2005-07-19 13:40:00,10.07,10.08,10.04,10.05,390900.0,7.0593,7.0663,7.0383,7.0453,390900.0
2005-07-19 13:50:00,10.05,10.06,10.05,10.06,245400.0,7.0453,7.0523,7.0453,7.0523,245400.0
2005-07-19 14:00:00,10.06,10.06,10.05,10.06,437700.0,7.0523,7.0523,7.0453,7.0523,437700.0
2005-07-19 14:10:00,10.06,10.07,10.05,10.06,368700.0,7.0523,7.0593,7.0453,7.0523,368700.0
2005-07-19 14:20:00,10.07,10.07,10.05,10.05,334200.0,7.0593,7.0593,7.0453,7.0453,334200.0
2005-07-19 14:30:00,10.06,10.06,10.05,10.06,283800.0,7.0523,7.0523,7.0453,7.0523,283800.0
2005-07-19 14:40:00,10.06,10.08,10.05,10.05,633600.0,7.0523,7.0663,7.0453,7.0453,633600.0
2005-07-19 14:50:00,10.05,10.07,10.04,10.04,521400.0,7.0453,7.0593,7.0383,7.0383,521400.0
2005-07-19 15:00:00,10.04,10.05,10.04,10.05,265800.0,7.0383,7.0453,7.0383,7.0453,265800.0
2005-07-19 15:10:00,10.05,10.06,10.04,10.04,476400.0,7.0453,7.0523,7.0383,7.0383,476400.0
2005-07-19 15:20:00,10.04,10.04,10.04,10.04,853200.0,7.0383,7.0383,7.0383,7.0383,853200.0
2005-07-19 15:30:00,10.04,10.06,10.03,10.05,1470300.0,7.0383,7.0523,7.0312,7.0453,1470300.0
2005-07-19 15:40:00,10.05,10.05,10.04,10.04,482700.0,7.0453,7.0453,7.0383,7.0383,482700.0
2005-07-19 15:50:00,10.04,10.05,10.03,10.05,2394300.0,7.0383,7.0453,7.0312,7.0453,2394300.0
2005-07-20 09:30:00,10.02,10.03,9.97,10.0,2380800.0,7.0242,7.0312,6.9892,7.0102,2380800.0
2005-07-20 09:40:00,10.0,10.01,9.93,9.93,1374000.0,7.0102,7.0172,6.9611,6.9611,1374000.0
2005-07-20 09:50:00,9.93,9.97,9.93,9.95,1265700.0,6.9611,6.9892,6.9611,6.9752,1265700.0
2005-07-20 10:00:00,9.95,9.97,9.92,9.95,1374000.0,6.9752,6.9892,6.9541,6.9752,1374000.0
2005-07-20 10:10:00,9.95,9.97,9.91,9.92,1379100.0,6.9752,6.9892,6.9471,6.9541,1379100.0
2005-07-20 10:20:00,9.92,9.94,9.91,9.94,710100.0,6.9541,6.9682,6.9471,6.9682,710100.0
2005-07-20 10:30:00,9.94,10.01,9.94,9.99,1396500.0,6.9682,7.0172,6.9682,7.0032,1396500.0
2005-07-20 10:40:00,9.99,10.02,9.97,9.97,1408500.0,7.0032,7.0242,6.9892,6.9892,1408500.0
2005-07-20 10:50:00,9.97,9.99,9.97,9.98,836100.0,6.9892,7.0032,6.9892,6.9962,836100.0
2005-07-20 11:00:00,9.98,9.99,9.98,9.99,640200.0,6.9962,7.0032,6.9962,7.0032,640200.0
2005-07-20 11:10:00,9.99,10.02,9.98,10.02,963300.0,7.0032,7.0242,6.9962,7.0242,963300.0
2005-07-20 11:20:00,10.01,10.02,10.0,10.02,862800.0,7.0172,7.0242,7.0102,7.0242,862800.0
2005-07-20 11:30:00,10.02,10.04,10.01,10.04,1092900.0,7.0242,7.0383,7.0172,7.0383,1092900.0
2005-07-20 11:40:00,10.04,10.05,10.02,10.03,2311500.0,7.0383,7.0453,7.0242,7.0312,2311500.0
2005-07-20 11:50:00,10.03,10.06,10.03,10.05,1563900.0,7.0312,7.0523,7.0312,7.0453,1563900.0
2005-07-20 12:00:00,10.05,10.05,10.03,10.04,1918800.0,7.0453,7.0453,7.0312,7.0383,1918800.0
2005-07-20 12:10:00,10.04,10.05,10.02,10.04,1053600.0,7.0383,7.0453,7.0242,7.0383,1053600.0
2005-07-20 12:20:00,10.04,10.05,10.03,10.03,375000.0,7.0383,7.0453,7.0312,7.0312,375000.0
2005-07-20 12:30:00,10.03,10.04,10.03,10.03,507900.0,7.0312,7.0383,7.0312,7.0312,507900.0
2005-07-20 12:40:00,10.03,10.04,10.03,10.03,520200.0,7.0312,7.0383,7.0312,7.0312,520200.0
2005-07-20 12:50:00,10.03,10.05,10.03,10.04,563100.0,7.0312,7.0453,7.0312,7.0383,563100.0
2005-07-20 13:00:00,10.04,10.04,10.03,10.04,342600.0,7.0383,7.0383,7.0312,7.0383,342600.0
2005-07-20 13:10:00,10.04,10.1,10.03,10.09,1083300.0,7.0383,7.0803,7.0312,7.0733,1083300.0
2005-07-20 13:20:00,10.1,10.1,10.06,10.07,965100.0,7.0803,7.0803,7.0523,7.0593,965100.0
2005-07-20 13:30:00,10.07,10.1,10.06,10.09,1184100.0,7.0593,7.0803,7.0523,7.0733,1184100.0
2005-07-20 13:40:00,10.09,10.09,10.08,10.09,310500.0,7.0733,7.0733,7.0663,7.0733,310500.0
2005-07-20 13:50:00,10.08,10.1,10.08,10.1,625200.0,7.0663,7.0803,7.0663,7.0803,625200.0
2005-07-20 14:00:00,10.1,10.12,10.1,10.12,628800.0,7.0803,7.0943,7.0803,7.0943,628800.0
2005-07-20 14:10:00,10.12,10.13,10.11,10.12,896400.0,7.0943,7.1014,7.0873,7.0943,896400.0
2005-07-20 14:20:00,10.12,10.12,10.11,10.12,496200.0,7.0943,7.0943,7.0873,7.0943,496200.0
2005-07-20 14:30:00,10.12,10.15,10.12,10.12,986400.0,7.0943,7.1154,7.0943,7.0943,986400.0
2005-07-20 14:40:00,10.12,10.13,10.1,10.11,916800.0,7.0943,7.1014,7.0803,7.0873,916800.0
2005-07-20 14:50:00,10.11,10.11,10.09,10.1,707400.0,7.0873,7.0873,7.0733,7.0803,707400.0
2005-07-20 15:00:00,10.1,10.12,10.09,10.11,1109400.0,7.0803,7.0943,7.0733,7.0873,1109400.0
2005-07-20 15:10:00,10.1,10.11,10.07,10.08,909000.0,7.0803,7.0873,7.0593,7.0663,909000.0
2005-07-20 15:20:00,10.08,10.08,10.06,10.08,1361100.0,7.0663,7.0663,7.0523,7.0663,1361100.0
2005-07-20 15:30:00,10.07,10.08,10.06,10.07,1457700.0,7.0593,7.0663,7.0523,7.0593,1457700.0
2005-07-20 15:40:00,10.07,10.1,10.06,10.07,1722000.0,7.0593,7.0803,7.0523,7.0593,1722000.0
2005-07-20 15:50:00,10.06,10.08,10.05,10.06,1288800.0,7.0523,7.0663,7.0453,7.0523,1288800.0
2005-07-21 09:30:00,10.05,10.06,10.0,10.0,1799100.0,7.0453,7.0523,7.0102,7.0102,1799100.0
2005-07-21 09:40:00,10.0,10.03,10.0,10.02,982200.0,7.0102,7.0312,7.0102,7.0242,982200.0
2005-07-21 09:50:00,10.02,10.05,10.01,10.02,939900.0,7.0242,7.0453,7.0172,7.0242,939900.0
2005-07-21 10:00:00,10.02,10.03,10.01,10.02,725700.0,7.0242,7.0312,7.0172,7.0242,725700.0
2005-07-21 10:10:00,10.02,10.03,9.98,10.0,1130700.0,7.0242,7.0312,6.9962,7.0102,1130700.0
2005-07-21 10:20:00,10.0,10.01,9.99,10.01,1107000.0,7.0102,7.0172,7.0032,7.0172,1107000.0
2005-07-21 10:30:00,10.01,10.01,9.97,9.99,1739400.0,7.0172,7.0172,6.9892,7.0032,1739400.0
2005-07-21 10:40:00,9.99,10.01,9.96,10.01,853200.0,7.0032,7.0172,6.9822,7.0172,853200.0
2005-07-21 10:50:00,10.01,10.01,10.0,10.01,441900.0,7.0172,7.0172,7.0102,7.0172,441900.0
2005-07-21 11:00:00,10.01,10.02,10.0,10.0,457800.0,7.0172,7.0242,7.0102,7.0102,457800.0
2005-07-21 11:10:00,10.0,10.12,10.0,10.01,1233000.0,7.0102,7.0943,7.0102,7.0172,1233000.0
2005-07-21 11:20:00,10.01,10.01,10.0,10.0,553200.0,7.0172,7.0172,7.0102,7.0102,553200.0
2005-07-21 11:30:00,10.0,10.01,10.0,10.0,343500.0,7.0102,7.0172,7.0102,7.0102,343500.0
2005-07-21 11:40:00,10.0,10.0,9.99,10.0,359700.0,7.0102,7.0102,7.0032,7.0102,359700.0
2005-07-21 11:50:00,10.0,10.01,10.0,10.0,364200.0,7.0102,7.0172,7.0102,7.0102,364200.0
2005-07-21 12:00:00,10.0,10.01,10.0,10.01,570900.0,7.0102,7.0172,7.0102,7.0172,570900.0
2005-07-21 12:10:00,10.01,10.01,10.0,10.01,1406100.0,7.0172,7.0172,7.0102,7.0172,1406100.0
2005-07-21 12:20:00,10.01,10.01,9.99,10.0,658500.0,7.0172,7.0172,7.0032,7.0102,658500.0
2005-07-21 12:30:00,10.0,10.02,10.0,10.02,953700.0,7.0102,7.0242,7.0102,7.0242,953700.0
2005-07-21 12:40:00,10.02,10.02,10.0,10.01,402300.0,7.0242,7.0242,7.0102,7.0172,402300.0
2005-07-21 12:50:00,10.02,10.03,10.0,10.01,440400.0,7.0242,7.0312,7.0102,7.0172,440400.0
2005-07-21 13:00:00,10.01,10.03,10.01,10.02,364200.0,7.0172,7.0312,7.0172,7.0242,364200.0
2005-07-21 13:10:00,10.02,10.02,10.0,10.01,1354500.0,7.0242,7.0242,7.0102,7.0172,1354500.0
2005-07-21 13:20:00,10.01,10.02,10.0,10.02,337800.0,7.0172,7.0242,7.0102,7.0242,337800.0
2005-07-21 13:30:00,10.02,10.03,10.0,10.02,399300.0,7.0242,7.0312,7.0102,7.0242,399300.0
2005-07-21 13:40:00,10.02,10.02,10.01,10.01,273300.0,7.0242,7.0242,7.0172,7.0172,273300.0
2005-07-21 13:50:00,10.01,10.02,10.0,10.01,227400.0,7.0172,7.0242,7.0102,7.0172,227400.0
2005-07-21 14:00:00,10.01,10.02,10.0,10.01,641100.0,7.0172,7.0242,7.0102,7.0172,641100.0
2005-07-21 14:10:00,10.01,10.02,10.0,10.01,375600.0,7.0172,7.0242,7.0102,7.0172,375600.0
2005-07-21 14:20:00,10.01,10.02,10.0,10.01,595500.0,7.0172,7.0242,7.0102,7.0172,595500.0
2005-07-21 14:30:00,10.0,10.02,10.0,10.01,366000.0,7.0102,7.0242,7.0102,7.0172,366000.0
2005-07-21 14:40:00,10.01,10.02,10.0,10.01,392100.0,7.0172,7.0242,7.0102,7.0172,392100.0
2005-07-21 14:50:00,10.01,10.01,10.0,10.01,611400.0,7.0172,7.0172,7.0102,7.0172,611400.0
2005-07-21 15:00:00,10.0,10.02,10.0,10.02,491700.0,7.0102,7.0242,7.0102,7.0242,491700.0
2005-07-21 15:10:00,10.02,10.03,10.01,10.03,645000.0,7.0242,7.0312,7.0172,7.0312,645000.0
2005-07-21 15:20:00,10.02,10.03,10.02,10.03,756600.0,7.0242,7.0312,7.0242,7.0312,756600.0
2005-07-21 15:30:00,10.03,10.04,10.0,10.02,789600.0,7.0312,7.0383,7.0102,7.0242,789600.0
2005-07-21 15:40:00,10.02,10.03,10.01,10.02,831300.0,7.0242,7.0312,7.0172,7.0242,831300.0
2005-07-21 15:50:00,10.02,10.03,10.01,10.03,1690500.0,7.0242,7.0312,7.0172,7.0312,1690500.0
2005-07-22 09:30:00,10.01,10.07,10.0,10.06,716100.0,7.0172,7.0593,7.0102,7.0523,716100.0
2005-07-22 09:40:00,10.06,10.06,10.05,10.06,306600.0,7.0523,7.0523,7.0453,7.0523,306600.0
2005-07-22 09:50:00,10.06,10.06,10.05,10.05,210600.0,7.0523,7.0523,7.0453,7.0453,210600.0
2005-07-22 10:00:00,10.05,10.07,10.05,10.06,984000.0,7.0453,7.0593,7.0453,7.0523,984000.0
2005-07-22 10:10:00,10.06,10.08,10.05,10.07,657000.0,7.0523,7.0663,7.0453,7.0593,657000.0
2005-07-22 10:20:00,10.07,10.07,10.05,10.06,1487700.0,7.0593,7.0593,7.0453,7.0523,1487700.0
2005-07-22 10:30:00,10.06,10.07,10.05,10.05,869400.0,7.0523,7.0593,7.0453,7.0453,869400.0
2005-07-22 10:40:00,10.06,10.06,10.05,10.05,647400.0,7.0523,7.0523,7.0453,7.0453,647400.0
2005-07-22 10:50:00,10.05,10.07,10.04,10.06,908100.0,7.0453,7.0593,7.0383,7.0523,908100.0
2005-07-22 11:00:00,10.06,10.07,10.05,10.07,646200.0,7.0523,7.0593,7.0453,7.0593,646200.0
2005-07-22 11:10:00,10.07,10.08,10.05,10.06,794100.0,7.0593,7.0663,7.0453,7.0523,794100.0
2005-07-22 11:20:00,10.06,10.06,10.03,10.04,681900.0,7.0523,7.0523,7.0312,7.0383,681900.0
2005-07-22 11:30:00,10.04,10.05,10.04,10.05,603900.0,7.0383,7.0453,7.0383,7.0453,603900.0
2005-07-22 11:40:00,10.05,10.05,10.04,10.05,542400.0,7.0453,7.0453,7.0383,7.0453,542400.0
2005-07-22 11:50:00,10.05,10.05,10.04,10.05,453900.0,7.0453,7.0453,7.0383,7.0453,453900.0
2005-07-22 12:00:00,10.05,10.06,10.05,10.06,692400.0,7.0453,7.0523,7.0453,7.0523,692400.0
2005-07-22 12:10:00,10.06,10.07,10.06,10.06,381600.0,7.0523,7.0593,7.0523,7.0523,381600.0
2005-07-22 12:20:00,10.06,10.07,10.06,10.06,365100.0,7.0523,7.0593,7.0523,7.0523,365100.0
2005-07-22 12:30:00,10.06,10.06,10.05,10.05,393600.0,7.0523,7.0523,7.0453,7.0453,393600.0
2005-07-22 12:40:00,10.05,10.05,10.04,10.05,561000.0,7.0453,7.0453,7.0383,7.0453,561000.0
2005-07-22 12:50:00,10.05,10.05,10.04,10.05,355200.0,7.0453,7.0453,7.0383,7.0453,355200.0
2005-07-22 13:00:00,10.05,10.06,10.05,10.06,424800.0,7.0453,7.0523,7.0453,7.0523,424800.0
2005-07-22 13:10:00,10.06,10.07,10.05,10.07,330300.0,7.0523,7.0593,7.0453,7.0593,330300.0
2005-07-22 13:20:00,10.07,10.07,10.06,10.07,381300.0,7.0593,7.0593,7.0523,7.0593,381300.0
2005-07-22 13:30:00,10.06,10.07,10.06,10.07,236100.0,7.0523,7.0593,7.0523,7.0593,236100.0
2005-07-22 13:40:00,10.07,10.08,10.07,10.08,264300.0,7.0593,7.0663,7.0593,7.0663,264300.0
2005-07-22 13:50:00,10.08,10.11,10.07,10.1,410400.0,7.0663,7.0873,7.0593,7.0803,410400.0
2005-07-22 14:00:00,10.1,10.11,10.08,10.09,750900.0,7.0803,7.0873,7.0663,7.0733,750900.0
2005-07-22 14:10:00,10.09,10.1,10.09,10.1,427800.0,7.0733,7.0803,7.0733,7.0803,427800.0
2005-07-22 14:20:00,10.1,10.1,10.09,10.09,458400.0,7.0803,7.0803,7.0733,7.0733,458400.0
2005-07-22 14:30:00,10.09,10.1,10.07,10.1,817800.0,7.0733,7.0803,7.0593,7.0803,817800.0
2005-07-22 14:40:00,10.1,10.12,10.1,10.12,1075500.0,7.0803,7.0943,7.0803,7.0943,1075500.0
2005-07-22 14:50:00,10.12,10.13,10.11,10.12,786000.0,7.0943,7.1014,7.0873,7.0943,786000.0
2005-07-22 15:00:00,10.12,10.13,10.11,10.12,794700.0,7.0943,7.1014,7.0873,7.0943,794700.0
2005-07-22 15:10:00,10.12,10.13,10.12,10.13,630300.0,7.0943,7.1014,7.0943,7.1014,630300.0
2005-07-22 15:20:00,10.13,10.15,10.13,10.15,1136400.0,7.1014,7.1154,7.1014,7.1154,1136400.0
2005-07-22 15:30:00,10.15,10.15,10.13,10.13,1034100.0,7.1154,7.1154,7.1014,7.1014,1034100.0
2005-07-22 15:40:00,10.13,10.15,10.13,10.15,1131000.0,7.1014,7.1154,7.1014,7.1154,1131000.0
2005-07-22 15:50:00,10.15,10.16,10.13,10.14,1501500.0,7.1154,7.1224,7.1014,7.1084,1501500.0
2005-07-25 09:30:00,10.11,10.24,10.11,10.23,1043700.0,7.0873,7.1785,7.0873,7.1715,1043700.0
2005-07-25 09:40:00,10.23,10.24,10.21,10.21,407400.0,7.1715,7.1785,7.1574,7.1574,407400.0
2005-07-25 09:50:00,10.21,10.21,10.18,10.18,667800.0,7.1574,7.1574,7.1364,7.1364,667800.0
2005-07-25 10:00:00,10.18,10.19,10.18,10.18,623100.0,7.1364,7.1434,7.1364,7.1364,623100.0
2005-07-25 10:10:00,10.18,10.18,10.13,10.14,584400.0,7.1364,7.1364,7.1014,7.1084,584400.0
2005-07-25 10:20:00,10.14,10.17,10.13,10.13,879900.0,7.1084,7.1294,7.1014,7.1014,879900.0
2005-07-25 10:30:00,10.13,10.14,10.12,10.14,285000.0,7.1014,7.1084,7.0943,7.1084,285000.0
2005-07-25 10:40:00,10.13,10.21,10.13,10.21,1199700.0,7.1014,7.1574,7.1014,7.1574,1199700.0
2005-07-25 10:50:00,10.21,10.22,10.2,10.22,738000.0,7.1574,7.1644,7.1504,7.1644,738000.0
2005-07-25 11:00:00,10.22,10.22,10.18,10.18,355500.0,7.1644,7.1644,7.1364,7.1364,355500.0
2005-07-25 11:10:00,10.18,10.2,10.18,10.19,190200.0,7.1364,7.1504,7.1364,7.1434,190200.0
2005-07-25 11:20:00,10.2,10.2,10.18,10.19,309900.0,7.1504,7.1504,7.1364,7.1434,309900.0
2005-07-25 11:30:00,10.19,10.19,10.17,10.19,336000.0,7.1434,7.1434,7.1294,7.1434,336000.0
2005-07-25 11:40:00,10.19,10.19,10.18,10.19,100200.0,7.1434,7.1434,7.1364,7.1434,100200.0
2005-07-25 11:50:00,10.19,10.19,10.16,10.18,411300.0,7.1434,7.1434,7.1224,7.1364,411300.0
2005-07-25 12:00:00,10.18,10.18,10.17,10.18,163200.0,7.1364,7.1364,7.1294,7.1364,163200.0
2005-07-25 12:10:00,10.18,10.18,10.17,10.18,239400.0,7.1364,7.1364,7.1294,7.1364,239400.0
2005-07-25 12:20:00,10.18,10.2,10.18,10.18,504300.0,7.1364,7.1504,7.1364,7.1364,504300.0
2005-07-25 12:30:00,10.18,10.18,10.17,10.18,197400.0,7.1364,7.1364,7.1294,7.1364,197400.0
2005-07-25 12:40:00,10.18,10.19,10.17,10.18,271200.0,7.1364,7.1434,7.1294,7.1364,271200.0
2005-07-25 12:50:00,10.18,10.19,10.17,10.18,247200.0,7.1364,7.1434,7.1294,7.1364,247200.0
2005-07-25 13:00:00,10.18,10.19,10.17,10.19,299100.0,7.1364,7.1434,7.1294,7.1434,299100.0
2005-07-25 13:10:00,10.19,10.2,10.18,10.19,130200.0,7.1434,7.1504,7.1364,7.1434,130200.0
2005-07-25 13:20:00,10.19,10.19,10.19,10.19,279300.0,7.1434,7.1434,7.1434,7.1434,279300.0
2005-07-25 13:30:00,10.19,10.2,10.18,10.19,186900.0,7.1434,7.1504,7.1364,7.1434,186900.0
2005-07-25 13:40:00,10.19,10.2,10.19,10.2,352500.0,7.1434,7.1504,7.1434,7.1504,352500.0
2005-07-25 13:50:00,10.2,10.2,10.19,10.19,351300.0,7.1504,7.1504,7.1434,7.1434,351300.0
2005-07-25 14:00:00,10.19,10.19,10.17,10.18,446700.0,7.1434,7.1434,7.1294,7.1364,446700.0
2005-07-25 14:10:00,10.18,10.2,10.18,10.2,781200.0,7.1364,7.1504,7.1364,7.1504,781200.0
2005-07-25 14:20:00,10.2,10.2,10.19,10.19,537000.0,7.1504,7.1504,7.1434,7.1434,537000.0
2005-07-25 14:30:00,10.19,10.2,10.17,10.18,1478400.0,7.1434,7.1504,7.1294,7.1364,1478400.0
2005-07-25 14:40:00,10.18,10.2,10.18,10.2,315900.0,7.1364,7.1504,7.1364,7.1504,315900.0
2005-07-25 14:50:00,10.2,10.2,10.17,10.18,370500.0,7.1504,7.1504,7.1294,7.1364,370500.0
2005-07-25 15:00:00,10.17,10.18,10.17,10.17,273300.0,7.1294,7.1364,7.1294,7.1294,273300.0
2005-07-25 15:10:00,10.17,10.17,10.17,10.17,270300.0,7.1294,7.1294,7.1294,7.1294,270300.0
2005-07-25 15:20:00,10.17,10.18,10.17,10.17,315600.0,7.1294,7.1364,7.1294,7.1294,315600.0
2005-07-25 15:30:00,10.17,10.18,10.17,10.17,366000.0,7.1294,7.1364,7.1294,7.1294,366000.0
2005-07-25 15:40:00,10.17,10.17,10.16,10.16,533400.0,7.1294,7.1294,7.1224,7.1224,533400.0
2005-07-25 15:50:00,10.16,10.18,10.16,10.17,1028700.0,7.1224,7.1364,7.1224,7.1294,1028700.0
2005-07-26 09:30:00,10.18,10.23,10.17,10.2,957000.0,7.1364,7.1715,7.1294,7.1504,957000.0
2005-07-26 09:40:00,10.19,10.22,10.19,10.21,580500.0,7.1434,7.1644,7.1434,7.1574,580500.0
2005-07-26 09:50:00,10.21,10.22,10.2,10.21,224400.0,7.1574,7.1644,7.1504,7.1574,224400.0
2005-07-26 10:00:00,10.21,10.21,10.19,10.2,625500.0,7.1574,7.1574,7.1434,7.1504,625500.0
2005-07-26 10:10:00,10.2,10.22,10.18,10.21,579300.0,7.1504,7.1644,7.1364,7.1574,579300.0
2005-07-26 10:20:00,10.21,10.22,10.2,10.2,532500.0,7.1574,7.1644,7.1504,7.1504,532500.0
2005-07-26 10:30:00,10.21,10.22,10.2,10.21,466800.0,7.1574,7.1644,7.1504,7.1574,466800.0
2005-07-26 10:40:00,10.21,10.21,10.18,10.2,636300.0,7.1574,7.1574,7.1364,7.1504,636300.0
2005-07-26 10:50:00,10.2,10.21,10.19,10.21,203700.0,7.1504,7.1574,7.1434,7.1574,203700.0
2005-07-26 11:00:00,10.21,10.22,10.2,10.2,525300.0,7.1574,7.1644,7.1504,7.1504,525300.0
2005-07-26 11:10:00,10.21,10.21,10.2,10.2,288300.0,7.1574,7.1574,7.1504,7.1504,288300.0
2005-07-26 11:20:00,10.2,10.21,10.2,10.21,171000.0,7.1504,7.1574,7.1504,7.1574,171000.0
2005-07-26 11:30:00,10.21,10.21,10.21,10.21,243000.0,7.1574,7.1574,7.1574,7.1574,243000.0
2005-07-26 11:40:00,10.21,10.22,10.19,10.19,268500.0,7.1574,7.1644,7.1434,7.1434,268500.0
2005-07-26 11:50:00,10.19,10.21,10.19,10.21,450900.0,7.1434,7.1574,7.1434,7.1574,450900.0
2005-07-26 12:00:00,10.21,10.21,10.2,10.2,266100.0,7.1574,7.1574,7.1504,7.1504,266100.0
2005-07-26 12:10:00,10.21,10.21,10.2,10.2,223800.0,7.1574,7.1574,7.1504,7.1504,223800.0
2005-07-26 12:20:00,10.2,10.21,10.2,10.2,265200.0,7.1504,7.1574,7.1504,7.1504,265200.0
2005-07-26 12:30:00,10.2,10.22,10.2,10.21,235800.0,7.1504,7.1644,7.1504,7.1574,235800.0
2005-07-26 12:40:00,10.21,10.22,10.21,10.22,414600.0,7.1574,7.1644,7.1574,7.1644,414600.0
2005-07-26 12:50:00,10.22,10.22,10.21,10.21,163500.0,7.1644,7.1644,7.1574,7.1574,163500.0
2005-07-26 13:00:00,10.21,10.22,10.21,10.22,305400.0,7.1574,7.1644,7.1574,7.1644,305400.0
2005-07-26 13:10:00,10.22,10.22,10.21,10.21,387000.0,7.1644,7.1644,7.1574,7.1574,387000.0
2005-07-26 13:20:00,10.21,10.22,10.21,10.21,162600.0,7.1574,7.1644,7.1574,7.1574,162600.0
2005-07-26 13:30:00,10.21,10.22,10.21,10.22,485700.0,7.1574,7.1644,7.1574,7.1644,485700.0
2005-07-26 13:40:00,10.21,10.23,10.21,10.23,689100.0,7.1574,7.1715,7.1574,7.1715,689100.0
2005-07-26 13:50:00,10.23,10.23,10.22,10.23,549000.0,7.1715,7.1715,7.1644,7.1715,549000.0
2005-07-26 14:00:00,10.23,10.23,10.21,10.22,728100.0,7.1715,7.1715,7.1574,7.1644,728100.0
2005-07-26 14:10:00,10.22,10.22,10.21,10.21,265800.0,7.1644,7.1644,7.1574,7.1574,265800.0
2005-07-26 14:20:00,10.21,10.23,10.21,10.23,426600.0,7.1574,7.1715,7.1574,7.1715,426600.0
2005-07-26 14:30:00,10.23,10.24,10.23,10.24,675900.0,7.1715,7.1785,7.1715,7.1785,675900.0
2005-07-26 14:40:00,10.24,10.27,10.24,10.27,540300.0,7.1785,7.1995,7.1785,7.1995,540300.0
2005-07-26 14:50:00,10.27,10.3,10.27,10.3,876000.0,7.1995,7.2205,7.1995,7.2205,876000.0
2005-07-26 15:00:00,10.3,10.3,10.28,10.29,1127700.0,7.2205,7.2205,7.2065,7.2135,1127700.0
2005-07-26 15:10:00,10.29,10.29,10.27,10.28,682800.0,7.2135,7.2135,7.1995,7.2065,682800.0
2005-07-26 15:20:00,10.28,10.31,10.28,10.31,1274700.0,7.2065,7.2275,7.2065,7.2275,1274700.0
2005-07-26 15:30:00,10.31,10.32,10.27,10.3,1518300.0,7.2275,7.2345,7.1995,7.2205,1518300.0
2005-07-26 15:40:00,10.3,10.3,10.29,10.3,1078800.0,7.2205,7.2205,7.2135,7.2205,1078800.0
2005-07-26 15:50:00,10.29,10.3,10.28,10.28,1023900.0,7.2135,7.2205,7.2065,7.2065,1023900.0
2005-07-27 09:30:00,10.28,10.31,10.25,10.26,913800.0,7.2065,7.2275,7.1855,7.1925,913800.0
2005-07-27 09:40:00,10.26,10.3,10.26,10.29,635700.0,7.1925,7.2205,7.1925,7.2135,635700.0
2005-07-27 09:50:00,10.29,10.32,10.28,10.29,410700.0,7.2135,7.2345,7.2065,7.2135,410700.0
2005-07-27 10:00:00,10.29,10.3,10.25,10.26,558300.0,7.2135,7.2205,7.1855,7.1925,558300.0
2005-07-27 10:10:00,10.27,10.27,10.22,10.22,382800.0,7.1995,7.1995,7.1644,7.1644,382800.0
2005-07-27 10:20:00,10.22,10.25,10.22,10.25,218100.0,7.1644,7.1855,7.1644,7.1855,218100.0
2005-07-27 10:30:00,10.24,10.3,10.23,10.29,449100.0,7.1785,7.2205,7.1715,7.2135,449100.0
2005-07-27 10:40:00,10.29,10.31,10.28,10.28,1405200.0,7.2135,7.2275,7.2065,7.2065,1405200.0
2005-07-27 10:50:00,10.28,10.28,10.26,10.26,258300.0,7.2065,7.2065,7.1925,7.1925,258300.0
2005-07-27 11:00:00,10.26,10.26,10.24,10.24,213900.0,7.1925,7.1925,7.1785,7.1785,213900.0
2005-07-27 11:10:00,10.25,10.25,10.22,10.22,267600.0,7.1855,7.1855,7.1644,7.1644,267600.0
2005-07-27 11:20:00,10.22,10.23,10.2,10.2,1413900.0,7.1644,7.1715,7.1504,7.1504,1413900.0
2005-07-27 11:30:00,10.2,10.22,10.2,10.2,342300.0,7.1504,7.1644,7.1504,7.1504,342300.0
2005-07-27 11:40:00,10.2,10.22,10.2,10.21,378000.0,7.1504,7.1644,7.1504,7.1574,378000.0
2005-07-27 11:50:00,10.21,10.22,10.21,10.22,105000.0,7.1574,7.1644,7.1574,7.1644,105000.0
2005-07-27 12:00:00,10.22,10.25,10.22,10.25,473100.0,7.1644,7.1855,7.1644,7.1855,473100.0
2005-07-27 12:10:00,10.25,10.28,10.24,10.28,663000.0,7.1855,7.2065,7.1785,7.2065,663000.0
2005-07-27 12:20:00,10.28,10.3,10.27,10.28,550200.0,7.2065,7.2205,7.1995,7.2065,550200.0
2005-07-27 12:30:00,10.28,10.3,10.27,10.29,298500.0,7.2065,7.2205,7.1995,7.2135,298500.0
2005-07-27 12:40:00,10.3,10.31,10.28,10.3,267900.0,7.2205,7.2275,7.2065,7.2205,267900.0
2005-07-27 12:50:00,10.3,10.32,10.3,10.3,255300.0,7.2205,7.2345,7.2205,7.2205,255300.0
2005-07-27 13:00:00,10.3,10.31,10.26,10.27,411600.0,7.2205,7.2275,7.1925,7.1995,411600.0
2005-07-27 13:10:00,10.27,10.29,10.27,10.29,339600.0,7.1995,7.2135,7.1995,7.2135,339600.0
2005-07-27 13:20:00,10.29,10.31,10.29,10.3,306000.0,7.2135,7.2275,7.2135,7.2205,306000.0
2005-07-27 13:30:00,10.3,10.33,10.3,10.32,621600.0,7.2205,7.2416,7.2205,7.2345,621600.0
2005-07-27 13:40:00,10.32,10.35,10.3,10.32,756600.0,7.2345,7.2556,7.2205,7.2345,756600.0
2005-07-27 13:50:00,10.32,10.34,10.32,10.33,374700.0,7.2345,7.2486,7.2345,7.2416,374700.0
2005-07-27 14:00:00,10.33,10.36,10.33,10.34,569400.0,7.2416,7.2626,7.2416,7.2486,569400.0
2005-07-27 14:10:00,10.34,10.36,10.33,10.35,630900.0,7.2486,7.2626,7.2416,7.2556,630900.0
2005-07-27 14:20:00,10.35,10.36,10.34,10.36,648000.0,7.2556,7.2626,7.2486,7.2626,648000.0
2005-07-27 14:30:00,10.36,10.37,10.35,10.36,634800.0,7.2626,7.2696,7.2556,7.2626,634800.0
2005-07-27 14:40:00,10.36,10.37,10.34,10.34,363300.0,7.2626,7.2696,7.2486,7.2486,363300.0
2005-07-27 14:50:00,10.34,10.35,10.33,10.34,475500.0,7.2486,7.2556,7.2416,7.2486,475500.0
2005-07-27 15:00:00,10.33,10.34,10.27,10.34,330000.0,7.2416,7.2486,7.1995,7.2486,330000.0
2005-07-27 15:10:00,10.34,10.34,10.32,10.33,549000.0,7.2486,7.2486,7.2345,7.2416,549000.0
2005-07-27 15:20:00,10.33,10.37,10.33,10.36,664200.0,7.2416,7.2696,7.2416,7.2626,664200.0
2005-07-27 15:30:00,10.36,10.37,10.35,10.36,741000.0,7.2626,7.2696,7.2556,7.2626,741000.0
2005-07-27 15:40:00,10.36,10.36,10.35,10.36,429000.0,7.2626,7.2626,7.2556,7.2626,429000.0
2005-07-27 15:50:00,10.36,10.36,10.34,10.35,781500.0,7.2626,7.2626,7.2486,7.2556,781500.0
2005-07-28 09:30:00,10.32,10.37,10.31,10.33,1129800.0,7.2345,7.2696,7.2275,7.2416,1129800.0
2005-07-28 09:40:00,10.33,10.36,10.32,10.35,407700.0,7.2416,7.2626,7.2345,7.2556,407700.0
2005-07-28 09:50:00,10.35,10.36,10.32,10.34,492300.0,7.2556,7.2626,7.2345,7.2486,492300.0
2005-07-28 10:00:00,10.34,10.35,10.34,10.35,350700.0,7.2486,7.2556,7.2486,7.2556,350700.0
2005-07-28 10:10:00,10.35,10.35,10.33,10.34,511500.0,7.2556,7.2556,7.2416,7.2486,511500.0
2005-07-28 10:20:00,10.34,10.34,10.32,10.34,634500.0,7.2486,7.2486,7.2345,7.2486,634500.0
2005-07-28 10:30:00,10.34,10.35,10.33,10.35,594000.0,7.2486,7.2556,7.2416,7.2556,594000.0
2005-07-28 10:40:00,10.35,10.36,10.35,10.35,347100.0,7.2556,7.2626,7.2556,7.2556,347100.0
2005-07-28 10:50:00,10.35,10.36,10.35,10.35,207000.0,7.2556,7.2626,7.2556,7.2556,207000.0
2005-07-28 11:00:00,10.35,10.35,10.35,10.35,308700.0,7.2556,7.2556,7.2556,7.2556,308700.0
2005-07-28 11:10:00,10.35,10.37,10.34,10.37,429900.0,7.2556,7.2696,7.2486,7.2696,429900.0
2005-07-28 11:20:00,10.37,10.41,10.37,10.41,388200.0,7.2696,7.2976,7.2696,7.2976,388200.0
2005-07-28 11:30:00,10.41,10.41,10.38,10.41,605700.0,7.2976,7.2976,7.2766,7.2976,605700.0
2005-07-28 11:40:00,10.41,10.45,10.41,10.45,758700.0,7.2976,7.3257,7.2976,7.3257,758700.0
2005-07-28 11:50:00,10.45,10.45,10.42,10.44,614100.0,7.3257,7.3257,7.3046,7.3187,614100.0
2005-07-28 12:00:00,10.44,10.45,10.41,10.42,298800.0,7.3187,7.3257,7.2976,7.3046,298800.0
2005-07-28 12:10:00,10.42,10.43,10.41,10.43,305100.0,7.3046,7.3117,7.2976,7.3117,305100.0
2005-07-28 12:20:00,10.43,10.44,10.42,10.43,282300.0,7.3117,7.3187,7.3046,7.3117,282300.0
2005-07-28 12:30:00,10.42,10.43,10.4,10.42,240000.0,7.3046,7.3117,7.2906,7.3046,240000.0
2005-07-28 12:40:00,10.42,10.42,10.4,10.41,325500.0,7.3046,7.3046,7.2906,7.2976,325500.0
2005-07-28 12:50:00,10.41,10.43,10.41,10.42,347400.0,7.2976,7.3117,7.2976,7.3046,347400.0
2005-07-28 13:00:00,10.42,10.43,10.41,10.43,544500.0,7.3046,7.3117,7.2976,7.3117,544500.0
2005-07-28 13:10:00,10.43,10.45,10.42,10.44,398400.0,7.3117,7.3257,7.3046,7.3187,398400.0
2005-07-28 13:20:00,10.43,10.45,10.43,10.44,266100.0,7.3117,7.3257,7.3117,7.3187,266100.0
2005-07-28 13:30:00,10.44,10.45,10.42,10.44,380700.0,7.3187,7.3257,7.3046,7.3187,380700.0
2005-07-28 13:40:00,10.44,10.44,10.42,10.43,189000.0,7.3187,7.3187,7.3046,7.3117,189000.0
2005-07-28 13:50:00,10.44,10.44,10.42,10.42,213000.0,7.3187,7.3187,7.3046,7.3046,213000.0
2005-07-28 14:00:00,10.42,10.43,10.42,10.43,430500.0,7.3046,7.3117,7.3046,7.3117,430500.0
2005-07-28 14:10:00,10.43,10.43,10.42,10.42,312000.0,7.3117,7.3117,7.3046,7.3046,312000.0
2005-07-28 14:20:00,10.42,10.43,10.42,10.42,171600.0,7.3046,7.3117,7.3046,7.3046,171600.0
2005-07-28 14:30:00,10.43,10.43,10.41,10.41,294600.0,7.3117,7.3117,7.2976,7.2976,294600.0
2005-07-28 14:40:00,10.41,10.43,10.41,10.43,417000.0,7.2976,7.3117,7.2976,7.3117,417000.0
2005-07-28 14:50:00,10.42,10.45,10.42,10.43,495300.0,7.3046,7.3257,7.3046,7.3117,495300.0
2005-07-28 15:00:00,10.43,10.43,10.41,10.42,466800.0,7.3117,7.3117,7.2976,7.3046,466800.0
2005-07-28 15:10:00,10.42,10.44,10.41,10.43,675600.0,7.3046,7.3187,7.2976,7.3117,675600.0
2005-07-28 15:20:00,10.43,10.44,10.42,10.44,674100.0,7.3117,7.3187,7.3046,7.3187,674100.0
2005-07-28 15:30:00,10.44,10.44,10.42,10.43,723600.0,7.3187,7.3187,7.3046,7.3117,723600.0
2005-07-28 15:40:00,10.43,10.43,10.42,10.42,431400.0,7.3117,7.3117,7.3046,7.3046,431400.0
2005-07-28 15:50:00,10.42,10.43,10.42,10.43,1280100.0,7.3046,7.3117,7.3046,7.3117,1280100.0
2005-07-29 09:30:00,10.39,10.42,10.37,10.41,1284600.0,7.2836,7.3046,7.2696,7.2976,1284600.0
2005-07-29 09:40:00,10.41,10.41,10.38,10.39,904500.0,7.2976,7.2976,7.2766,7.2836,904500.0
2005-07-29 09:50:00,10.38,10.39,10.37,10.38,464700.0,7.2766,7.2836,7.2696,7.2766,464700.0
2005-07-29 10:00:00,10.38,10.38,10.36,10.37,584700.0,7.2766,7.2766,7.2626,7.2696,584700.0
2005-07-29 10:10:00,10.37,10.37,10.35,10.35,472800.0,7.2696,7.2696,7.2556,7.2556,472800.0
2005-07-29 10:20:00,10.35,10.35,10.33,10.33,602400.0,7.2556,7.2556,7.2416,7.2416,602400.0
2005-07-29 10:30:00,10.33,10.35,10.33,10.34,643200.0,7.2416,7.2556,7.2416,7.2486,643200.0
2005-07-29 10:40:00,10.34,10.35,10.33,10.33,540900.0,7.2486,7.2556,7.2416,7.2416,540900.0
2005-07-29 10:50:00,10.33,10.33,10.32,10.32,181200.0,7.2416,7.2416,7.2345,7.2345,181200.0
2005-07-29 11:00:00,10.32,10.34,10.32,10.33,358800.0,7.2345,7.2486,7.2345,7.2416,358800.0
2005-07-29 11:10:00,10.33,10.34,10.32,10.33,417600.0,7.2416,7.2486,7.2345,7.2416,417600.0
2005-07-29 11:20:00,10.34,10.34,10.32,10.33,228300.0,7.2486,7.2486,7.2345,7.2416,228300.0
2005-07-29 11:30:00,10.33,10.34,10.33,10.33,289800.0,7.2416,7.2486,7.2416,7.2416,289800.0
2005-07-29 11:40:00,10.34,10.34,10.33,10.33,351000.0,7.2486,7.2486,7.2416,7.2416,351000.0
2005-07-29 11:50:00,10.33,10.34,10.33,10.34,339300.0,7.2416,7.2486,7.2416,7.2486,339300.0
2005-07-29 12:00:00,10.34,10.34,10.31,10.32,479400.0,7.2486,7.2486,7.2275,7.2345,479400.0
2005-07-29 12:10:00,10.32,10.32,10.3,10.31,471000.0,7.2345,7.2345,7.2205,7.2275,471000.0
2005-07-29 12:20:00,10.31,10.32,10.29,10.29,427500.0,7.2275,7.2345,7.2135,7.2135,427500.0
2005-07-29 12:30:00,10.29,10.32,10.29,10.32,449100.0,7.2135,7.2345,7.2135,7.2345,449100.0
2005-07-29 12:40:00,10.32,10.32,10.31,10.32,222000.0,7.2345,7.2345,7.2275,7.2345,222000.0
2005-07-29 12:50:00,10.32,10.32,10.31,10.32,277500.0,7.2345,7.2345,7.2275,7.2345,277500.0
2005-07-29 13:00:00,10.32,10.32,10.31,10.32,426900.0,7.2345,7.2345,7.2275,7.2345,426900.0
2005-07-29 13:10:00,10.32,10.32,10.31,10.31,371400.0,7.2345,7.2345,7.2275,7.2275,371400.0
2005-07-29 13:20:00,10.31,10.32,10.31,10.32,339900.0,7.2275,7.2345,7.2275,7.2345,339900.0
2005-07-29 13:30:00,10.32,10.32,10.3,10.3,719700.0,7.2345,7.2345,7.2205,7.2205,719700.0
2005-07-29 13:40:00,10.31,10.31,10.3,10.31,115200.0,7.2275,7.2275,7.2205,7.2275,115200.0
2005-07-29 13:50:00,10.31,10.31,10.28,10.3,566400.0,7.2275,7.2275,7.2065,7.2205,566400.0
2005-07-29 14:00:00,10.3,10.31,10.29,10.31,545700.0,7.2205,7.2275,7.2135,7.2275,545700.0
2005-07-29 14:10:00,10.31,10.32,10.29,10.3,285900.0,7.2275,7.2345,7.2135,7.2205,285900.0
2005-07-29 14:20:00,10.3,10.31,10.3,10.3,319200.0,7.2205,7.2275,7.2205,7.2205,319200.0
2005-07-29 14:30:00,10.3,10.31,10.3,10.3,428400.0,7.2205,7.2275,7.2205,7.2205,428400.0
2005-07-29 14:40:00,10.3,10.31,10.28,10.3,628200.0,7.2205,7.2275,7.2065,7.2205,628200.0
2005-07-29 14:50:00,10.3,10.3,10.29,10.3,451800.0,7.2205,7.2205,7.2135,7.2205,451800.0
2005-07-29 15:00:00,10.3,10.31,10.23,10.28,1160400.0,7.2205,7.2275,7.1715,7.2065,1160400.0
2005-07-29 15:10:00,10.28,10.29,10.26,10.28,1023300.0,7.2065,7.2135,7.1925,7.2065,1023300.0
2005-07-29 15:20:00,10.27,10.29,10.25,10.25,882900.0,7.1995,7.2135,7.1855,7.1855,882900.0
2005-07-29 15:30:00,10.26,10.27,10.25,10.26,1641600.0,7.1925,7.1995,7.1855,7.1925,1641600.0
2005-07-29 15:40:00,10.26,10.3,10.26,10.27,1056900.0,7.1925,7.2205,7.1925,7.1995,1056900.0
2005-07-29 15:50:00,10.27,10.27,10.25,10.26,1224900.0,7.1995,7.1995,7.1855,7.1925,1224900.0
2005-08-01 09:30:00,10.16,10.26,10.16,10.21,2295600.0,7.1224,7.1925,7.1224,7.1574,2295600.0
2005-08-01 09:40:00,10.21,10.25,10.21,10.23,519900.0,7.1574,7.1855,7.1574,7.1715,519900.0
2005-08-01 09:50:00,10.23,10.24,10.21,10.23,436200.0,7.1715,7.1785,7.1574,7.1715,436200.0
2005-08-01 10:00:00,10.23,10.24,10.21,10.22,1450200.0,7.1715,7.1785,7.1574,7.1644,1450200.0
2005-08-01 10:10:00,10.22,10.25,10.22,10.24,1189200.0,7.1644,7.1855,7.1644,7.1785,1189200.0
2005-08-01 10:20:00,10.24,10.26,10.22,10.25,1120200.0,7.1785,7.1925,7.1644,7.1855,1120200.0
2005-08-01 10:30:00,10.25,10.25,10.21,10.22,876900.0,7.1855,7.1855,7.1574,7.1644,876900.0
2005-08-01 10:40:00,10.22,10.23,10.2,10.2,1471200.0,7.1644,7.1715,7.1504,7.1504,1471200.0
2005-08-01 10:50:00,10.21,10.24,10.2,10.23,399900.0,7.1574,7.1785,7.1504,7.1715,399900.0
2005-08-01 11:00:00,10.23,10.24,10.21,10.21,405900.0,7.1715,7.1785,7.1574,7.1574,405900.0
2005-08-01 11:10:00,10.21,10.22,10.2,10.22,270900.0,7.1574,7.1644,7.1504,7.1644,270900.0
2005-08-01 11:20:00,10.22,10.24,10.22,10.23,302100.0,7.1644,7.1785,7.1644,7.1715,302100.0
2005-08-01 11:30:00,10.23,10.24,10.22,10.22,497400.0,7.1715,7.1785,7.1644,7.1644,497400.0
2005-08-01 11:40:00,10.22,10.23,10.22,10.23,173700.0,7.1644,7.1715,7.1644,7.1715,173700.0
2005-08-01 11:50:00,10.23,10.23,10.22,10.22,199500.0,7.1715,7.1715,7.1644,7.1644,199500.0
2005-08-01 12:00:00,10.22,10.24,10.22,10.23,310200.0,7.1644,7.1785,7.1644,7.1715,310200.0
2005-08-01 12:10:00,10.23,10.25,10.23,10.23,488700.0,7.1715,7.1855,7.1715,7.1715,488700.0
2005-08-01 12:20:00,10.23,10.24,10.22,10.23,911700.0,7.1715,7.1785,7.1644,7.1715,911700.0
2005-08-01 12:30:00,10.23,10.24,10.23,10.23,385200.0,7.1715,7.1785,7.1715,7.1715,385200.0
2005-08-01 12:40:00,10.23,10.23,10.22,10.22,393300.0,7.1715,7.1715,7.1644,7.1644,393300.0
2005-08-01 12:50:00,10.22,10.23,10.2,10.21,623400.0,7.1644,7.1715,7.1504,7.1574,623400.0
2005-08-01 13:00:00,10.21,10.23,10.21,10.22,573000.0,7.1574,7.1715,7.1574,7.1644,573000.0
2005-08-01 13:10:00,10.23,10.23,10.21,10.22,491400.0,7.1715,7.1715,7.1574,7.1644,491400.0
2005-08-01 13:20:00,10.22,10.24,10.22,10.23,424200.0,7.1644,7.1785,7.1644,7.1715,424200.0
2005-08-01 13:30:00,10.24,10.24,10.23,10.23,713100.0,7.1785,7.1785,7.1715,7.1715,713100.0
2005-08-01 13:40:00,10.23,10.23,10.22,10.23,297900.0,7.1715,7.1715,7.1644,7.1715,297900.0
2005-08-01 13:50:00,10.23,10.24,10.23,10.23,403200.0,7.1715,7.1785,7.1715,7.1715,403200.0
2005-08-01 14:00:00,10.23,10.24,10.23,10.23,280500.0,7.1715,7.1785,7.1715,7.1715,280500.0
2005-08-01 14:10:00,10.23,10.26,10.23,10.25,978600.0,7.1715,7.1925,7.1715,7.1855,978600.0
2005-08-01 14:20:00,10.25,10.26,10.25,10.25,867300.0,7.1855,7.1925,7.1855,7.1855,867300.0
2005-08-01 14:30:00,10.25,10.26,10.24,10.25,998700.0,7.1855,7.1925,7.1785,7.1855,998700.0
2005-08-01 14:40:00,10.25,10.25,10.24,10.24,614700.0,7.1855,7.1855,7.1785,7.1785,614700.0
2005-08-01 14:50:00,10.24,10.25,10.24,10.24,667500.0,7.1785,7.1855,7.1785,7.1785,667500.0
2005-08-01 15:00:00,10.24,10.25,10.24,10.24,1269600.0,7.1785,7.1855,7.1785,7.1785,1269600.0
2005-08-01 15:10:00,10.24,10.24,10.23,10.24,1309500.0,7.1785,7.1785,7.1715,7.1785,1309500.0
2005-08-01 15:20:00,10.24,10.25,10.24,10.25,663900.0,7.1785,7.1855,7.1785,7.1855,663900.0
2005-08-01 15:30:00,10.25,10.25,10.23,10.24,1097700.0,7.1855,7.1855,7.1715,7.1785,1097700.0
2005-08-01 15:40:00,10.24,10.25,10.22,10.22,1079700.0,7.1785,7.1855,7.1644,7.1644,1079700.0
2005-08-01 15:50:00,10.22,10.23,10.2,10.2,1871400.0,7.1644,7.1715,7.1504,7.1504,1871400.0
2005-08-02 09:30:00,10.4,10.41,10.35,10.36,2658900.0,7.2906,7.2976,7.2556,7.2626,2658900.0
2005-08-02 09:40:00,10.36,10.38,10.34,10.36,1849800.0,7.2626,7.2766,7.2486,7.2626,1849800.0
2005-08-02 09:50:00,10.36,10.37,10.3,10.32,1205400.0,7.2626,7.2696,7.2205,7.2345,1205400.0
2005-08-02 10:00:00,10.33,10.34,10.3,10.33,2386500.0,7.2416,7.2486,7.2205,7.2416,2386500.0
2005-08-02 10:10:00,10.33,10.34,10.32,10.33,761400.0,7.2416,7.2486,7.2345,7.2416,761400.0
2005-08-02 10:20:00,10.33,10.34,10.32,10.33,748200.0,7.2416,7.2486,7.2345,7.2416,748200.0
2005-08-02 10:30:00,10.32,10.34,10.32,10.34,1160700.0,7.2345,7.2486,7.2345,7.2486,1160700.0
2005-08-02 10:40:00,10.35,10.35,10.33,10.34,1074900.0,7.2556,7.2556,7.2416,7.2486,1074900.0
2005-08-02 10:50:00,10.34,10.37,10.33,10.34,1251900.0,7.2486,7.2696,7.2416,7.2486,1251900.0
2005-08-02 11:00:00,10.34,10.36,10.34,10.34,441900.0,7.2486,7.2626,7.2486,7.2486,441900.0
2005-08-02 11:10:00,10.34,10.37,10.34,10.36,448500.0,7.2486,7.2696,7.2486,7.2626,448500.0
2005-08-02 11:20:00,10.37,10.37,10.35,10.37,713100.0,7.2696,7.2696,7.2556,7.2696,713100.0
2005-08-02 11:30:00,10.36,10.38,10.34,10.37,1142400.0,7.2626,7.2766,7.2486,7.2696,1142400.0
2005-08-02 11:40:00,10.37,10.39,10.37,10.39,963000.0,7.2696,7.2836,7.2696,7.2836,963000.0
2005-08-02 11:50:00,10.38,10.41,10.38,10.39,1255500.0,7.2766,7.2976,7.2766,7.2836,1255500.0
2005-08-02 12:00:00,10.39,10.4,10.38,10.39,391500.0,7.2836,7.2906,7.2766,7.2836,391500.0
2005-08-02 12:10:00,10.39,10.39,10.36,10.37,516900.0,7.2836,7.2836,7.2626,7.2696,516900.0
2005-08-02 12:20:00,10.37,10.39,10.37,10.37,482700.0,7.2696,7.2836,7.2696,7.2696,482700.0
2005-08-02 12:30:00,10.37,10.38,10.37,10.37,277200.0,7.2696,7.2766,7.2696,7.2696,277200.0
2005-08-02 12:40:00,10.37,10.37,10.36,10.36,314400.0,7.2696,7.2696,7.2626,7.2626,314400.0
2005-08-02 12:50:00,10.36,10.36,10.34,10.35,741300.0,7.2626,7.2626,7.2486,7.2556,741300.0
2005-08-02 13:00:00,10.35,10.35,10.34,10.35,137400.0,7.2556,7.2556,7.2486,7.2556,137400.0
2005-08-02 13:10:00,10.34,10.36,10.34,10.35,612000.0,7.2486,7.2626,7.2486,7.2556,612000.0
2005-08-02 13:20:00,10.35,10.35,10.35,10.35,187200.0,7.2556,7.2556,7.2556,7.2556,187200.0
2005-08-02 13:30:00,10.35,10.35,10.35,10.35,192900.0,7.2556,7.2556,7.2556,7.2556,192900.0
2005-08-02 13:40:00,10.35,10.35,10.33,10.34,613200.0,7.2556,7.2556,7.2416,7.2486,613200.0
2005-08-02 13:50:00,10.33,10.34,10.33,10.33,893400.0,7.2416,7.2486,7.2416,7.2416,893400.0
2005-08-02 14:00:00,10.34,10.35,10.33,10.34,552000.0,7.2486,7.2556,7.2416,7.2486,552000.0
2005-08-02 14:10:00,10.34,10.34,10.33,10.33,662700.0,7.2486,7.2486,7.2416,7.2416,662700.0
2005-08-02 14:20:00,10.33,10.33,10.32,10.32,668400.0,7.2416,7.2416,7.2345,7.2345,668400.0
2005-08-02 14:30:00,10.32,10.32,10.29,10.3,807300.0,7.2345,7.2345,7.2135,7.2205,807300.0
2005-08-02 14:40:00,10.3,10.31,10.29,10.3,1061700.0,7.2205,7.2275,7.2135,7.2205,1061700.0
2005-08-02 14:50:00,10.3,10.31,10.29,10.31,482700.0,7.2205,7.2275,7.2135,7.2275,482700.0
2005-08-02 15:00:00,10.3,10.31,10.29,10.3,646200.0,7.2205,7.2275,7.2135,7.2205,646200.0
2005-08-02 15:10:00,10.3,10.3,10.28,10.3,783000.0,7.2205,7.2205,7.2065,7.2205,783000.0
2005-08-02 15:20:00,10.3,10.3,10.28,10.28,826200.0,7.2205,7.2205,7.2065,7.2065,826200.0
2005-08-02 15:30:00,10.28,10.33,10.27,10.32,1396800.0,7.2065,7.2416,7.1995,7.2345,1396800.0
2005-08-02 15:40:00,10.32,10.34,10.32,10.33,1086300.0,7.2345,7.2486,7.2345,7.2416,1086300.0
2005-08-02 15:50:00,10.33,10.33,10.32,10.33,1302900.0,7.2416,7.2416,7.2345,7.2416,1302900.0
2005-08-03 09:30:00,10.34,10.36,10.31,10.32,1321500.0,7.2486,7.2626,7.2275,7.2345,1321500.0
2005-08-03 09:40:00,10.32,10.33,10.31,10.32,966900.0,7.2345,7.2416,7.2275,7.2345,966900.0
2005-08-03 09:50:00,10.32,10.33,10.3,10.3,809400.0,7.2345,7.2416,7.2205,7.2205,809400.0
2005-08-03 10:00:00,10.3,10.33,10.3,10.3,855900.0,7.2205,7.2416,7.2205,7.2205,855900.0
2005-08-03 10:10:00,10.3,10.33,10.3,10.31,1008600.0,7.2205,7.2416,7.2205,7.2275,1008600.0
2005-08-03 10:20:00,10.31,10.33,10.3,10.33,646800.0,7.2275,7.2416,7.2205,7.2416,646800.0
2005-08-03 10:30:00,10.33,10.33,10.32,10.32,694500.0,7.2416,7.2416,7.2345,7.2345,694500.0
2005-08-03 10:40:00,10.33,10.33,10.31,10.33,900900.0,7.2416,7.2416,7.2275,7.2416,900900.0
2005-08-03 10:50:00,10.33,10.34,10.32,10.33,871800.0,7.2416,7.2486,7.2345,7.2416,871800.0
2005-08-03 11:00:00,10.33,10.33,10.32,10.33,359400.0,7.2416,7.2416,7.2345,7.2416,359400.0
2005-08-03 11:10:00,10.33,10.33,10.31,10.33,369900.0,7.2416,7.2416,7.2275,7.2416,369900.0
2005-08-03 11:20:00,10.33,10.33,10.33,10.33,285900.0,7.2416,7.2416,7.2416,7.2416,285900.0
2005-08-03 11:30:00,10.33,10.35,10.32,10.33,574200.0,7.2416,7.2556,7.2345,7.2416,574200.0
2005-08-03 11:40:00,10.32,10.33,10.31,10.32,249300.0,7.2345,7.2416,7.2275,7.2345,249300.0
2005-08-03 11:50:00,10.32,10.32,10.3,10.31,381000.0,7.2345,7.2345,7.2205,7.2275,381000.0
2005-08-03 12:00:00,10.31,10.32,10.31,10.31,226200.0,7.2275,7.2345,7.2275,7.2275,226200.0
2005-08-03 12:10:00,10.31,10.33,10.31,10.33,338400.0,7.2275,7.2416,7.2275,7.2416,338400.0
2005-08-03 12:20:00,10.33,10.34,10.33,10.34,398400.0,7.2416,7.2486,7.2416,7.2486,398400.0
2005-08-03 12:30:00,10.34,10.34,10.33,10.33,365700.0,7.2486,7.2486,7.2416,7.2416,365700.0
2005-08-03 12:40:00,10.33,10.34,10.32,10.33,540300.0,7.2416,7.2486,7.2345,7.2416,540300.0
2005-08-03 12:50:00,10.33,10.33,10.32,10.32,90600.0,7.2416,7.2416,7.2345,7.2345,90600.0
2005-08-03 13:00:00,10.32,10.33,10.31,10.33,341100.0,7.2345,7.2416,7.2275,7.2416,341100.0
2005-08-03 13:10:00,10.33,10.33,10.32,10.33,269700.0,7.2416,7.2416,7.2345,7.2416,269700.0
2005-08-03 13:20:00,10.33,10.33,10.32,10.33,370800.0,7.2416,7.2416,7.2345,7.2416,370800.0
2005-08-03 13:30:00,10.33,10.33,10.33,10.33,192900.0,7.2416,7.2416,7.2416,7.2416,192900.0
2005-08-03 13:40:00,10.33,10.34,10.33,10.33,311100.0,7.2416,7.2486,7.2416,7.2416,311100.0
2005-08-03 13:50:00,10.33,10.33,10.32,10.33,505500.0,7.2416,7.2416,7.2345,7.2416,505500.0
2005-08-03 14:00:00,10.33,10.34,10.32,10.33,630000.0,7.2416,7.2486,7.2345,7.2416,630000.0
2005-08-03 14:10:00,10.33,10.34,10.32,10.33,438000.0,7.2416,7.2486,7.2345,7.2416,438000.0
2005-08-03 14:20:00,10.33,10.33,10.32,10.33,551400.0,7.2416,7.2416,7.2345,7.2416,551400.0
2005-08-03 14:30:00,10.32,10.33,10.32,10.33,466500.0,7.2345,7.2416,7.2345,7.2416,466500.0
2005-08-03 14:40:00,10.33,10.33,10.32,10.33,324900.0,7.2416,7.2416,7.2345,7.2416,324900.0
2005-08-03 14:50:00,10.33,10.33,10.32,10.33,364800.0,7.2416,7.2416,7.2345,7.2416,364800.0
2005-08-03 15:00:00,10.33,10.34,10.32,10.33,595200.0,7.2416,7.2486,7.2345,7.2416,595200.0
2005-08-03 15:10:00,10.33,10.34,10.33,10.33,462600.0,7.2416,7.2486,7.2416,7.2416,462600.0
2005-08-03 15:20:00,10.33,10.34,10.33,10.33,431100.0,7.2416,7.2486,7.2416,7.2416,431100.0
2005-08-03 15:30:00,10.33,10.33,10.32,10.33,789600.0,7.2416,7.2416,7.2345,7.2416,789600.0
2005-08-03 15:40:00,10.32,10.33,10.32,10.32,653100.0,7.2345,7.2416,7.2345,7.2345,653100.0
2005-08-03 15:50:00,10.32,10.34,10.32,10.33,1451700.0,7.2345,7.2486,7.2345,7.2416,1451700.0
2005-08-04 09:30:00,10.26,10.32,10.26,10.27,1136700.0,7.1925,7.2345,7.1925,7.1995,1136700.0
2005-08-04 09:40:00,10.26,10.29,10.26,10.28,720000.0,7.1925,7.2135,7.1925,7.2065,720000.0
2005-08-04 09:50:00,10.28,10.33,10.27,10.33,803100.0,7.2065,7.2416,7.1995,7.2416,803100.0
2005-08-04 10:00:00,10.33,10.41,10.3,10.41,1100400.0,7.2416,7.2976,7.2205,7.2976,1100400.0
2005-08-04 10:10:00,10.41,10.43,10.38,10.43,883200.0,7.2976,7.3117,7.2766,7.3117,883200.0
2005-08-04 10:20:00,10.43,10.43,10.41,10.41,688800.0,7.3117,7.3117,7.2976,7.2976,688800.0
2005-08-04 10:30:00,10.42,10.45,10.41,10.44,988500.0,7.3046,7.3257,7.2976,7.3187,988500.0
2005-08-04 10:40:00,10.44,10.48,10.44,10.48,1247700.0,7.3187,7.3467,7.3187,7.3467,1247700.0
2005-08-04 10:50:00,10.47,10.49,10.47,10.47,525000.0,7.3397,7.3537,7.3397,7.3397,525000.0
2005-08-04 11:00:00,10.47,10.48,10.46,10.47,627000.0,7.3397,7.3467,7.3327,7.3397,627000.0
2005-08-04 11:10:00,10.47,10.52,10.47,10.51,1242900.0,7.3397,7.3747,7.3397,7.3677,1242900.0
2005-08-04 11:20:00,10.51,10.51,10.48,10.49,473400.0,7.3677,7.3677,7.3467,7.3537,473400.0
2005-08-04 11:30:00,10.49,10.49,10.43,10.44,531600.0,7.3537,7.3537,7.3117,7.3187,531600.0
2005-08-04 11:40:00,10.43,10.44,10.38,10.38,1113600.0,7.3117,7.3187,7.2766,7.2766,1113600.0
2005-08-04 11:50:00,10.39,10.41,10.37,10.37,983100.0,7.2836,7.2976,7.2696,7.2696,983100.0
2005-08-04 12:00:00,10.37,10.37,10.35,10.36,688800.0,7.2696,7.2696,7.2556,7.2626,688800.0
2005-08-04 12:10:00,10.36,10.37,10.36,10.37,278400.0,7.2626,7.2696,7.2626,7.2696,278400.0
2005-08-04 12:20:00,10.37,10.37,10.34,10.35,350400.0,7.2696,7.2696,7.2486,7.2556,350400.0
2005-08-04 12:30:00,10.35,10.37,10.35,10.37,529200.0,7.2556,7.2696,7.2556,7.2696,529200.0
2005-08-04 12:40:00,10.37,10.37,10.36,10.37,329100.0,7.2696,7.2696,7.2626,7.2696,329100.0
2005-08-04 12:50:00,10.37,10.4,10.37,10.38,444900.0,7.2696,7.2906,7.2696,7.2766,444900.0
2005-08-04 13:00:00,10.38,10.39,10.38,10.38,144600.0,7.2766,7.2836,7.2766,7.2766,144600.0
2005-08-04 13:10:00,10.38,10.39,10.38,10.38,107700.0,7.2766,7.2836,7.2766,7.2766,107700.0
2005-08-04 13:20:00,10.38,10.39,10.36,10.37,467400.0,7.2766,7.2836,7.2626,7.2696,467400.0
2005-08-04 13:30:00,10.37,10.37,10.36,10.37,180900.0,7.2696,7.2696,7.2626,7.2696,180900.0
2005-08-04 13:40:00,10.37,10.39,10.37,10.39,300900.0,7.2696,7.2836,7.2696,7.2836,300900.0
2005-08-04 13:50:00,10.39,10.39,10.38,10.38,299400.0,7.2836,7.2836,7.2766,7.2766,299400.0
2005-08-04 14:00:00,10.38,10.4,10.38,10.4,617700.0,7.2766,7.2906,7.2766,7.2906,617700.0
2005-08-04 14:10:00,10.4,10.4,10.38,10.39,342600.0,7.2906,7.2906,7.2766,7.2836,342600.0
2005-08-04 14:20:00,10.39,10.41,10.39,10.41,253800.0,7.2836,7.2976,7.2836,7.2976,253800.0
2005-08-04 14:30:00,10.41,10.42,10.41,10.42,271200.0,7.2976,7.3046,7.2976,7.3046,271200.0
2005-08-04 14:40:00,10.42,10.43,10.41,10.42,399000.0,7.3046,7.3117,7.2976,7.3046,399000.0
2005-08-04 14:50:00,10.42,10.43,10.42,10.43,169500.0,7.3046,7.3117,7.3046,7.3117,169500.0
2005-08-04 15:00:00,10.43,10.43,10.42,10.42,327000.0,7.3117,7.3117,7.3046,7.3046,327000.0
2005-08-04 15:10:00,10.42,10.43,10.42,10.43,331500.0,7.3046,7.3117,7.3046,7.3117,331500.0
2005-08-04 15:20:00,10.43,10.43,10.42,10.43,515100.0,7.3117,7.3117,7.3046,7.3117,515100.0
2005-08-04 15:30:00,10.43,10.43,10.42,10.43,688200.0,7.3117,7.3117,7.3046,7.3117,688200.0
2005-08-04 15:40:00,10.43,10.45,10.43,10.45,1412700.0,7.3117,7.3257,7.3117,7.3257,1412700.0
2005-08-04 15:50:00,10.44,10.45,10.43,10.44,1441800.0,7.3187,7.3257,7.3117,7.3187,1441800.0
2005-08-05 09:30:00,10.42,10.52,10.42,10.49,1237800.0,7.3046,7.3747,7.3046,7.3537,1237800.0
2005-08-05 09:40:00,10.49,10.52,10.47,10.51,940800.0,7.3537,7.3747,7.3397,7.3677,940800.0
2005-08-05 09:50:00,10.51,10.51,10.44,10.46,654000.0,7.3677,7.3677,7.3187,7.3327,654000.0
2005-08-05 10:00:00,10.46,10.49,10.44,10.47,705900.0,7.3327,7.3537,7.3187,7.3397,705900.0
2005-08-05 10:10:00,10.47,10.5,10.47,10.49,576300.0,7.3397,7.3607,7.3397,7.3537,576300.0
2005-08-05 10:20:00,10.49,10.49,10.45,10.48,576300.0,7.3537,7.3537,7.3257,7.3467,576300.0
2005-08-05 10:30:00,10.48,10.48,10.46,10.47,589200.0,7.3467,7.3467,7.3327,7.3397,589200.0
2005-08-05 10:40:00,10.47,10.49,10.46,10.49,902400.0,7.3397,7.3537,7.3327,7.3537,902400.0
2005-08-05 10:50:00,10.49,10.5,10.48,10.5,770700.0,7.3537,7.3607,7.3467,7.3607,770700.0
2005-08-05 11:00:00,10.5,10.5,10.49,10.5,433200.0,7.3607,7.3607,7.3537,7.3607,433200.0
2005-08-05 11:10:00,10.5,10.51,10.48,10.48,730200.0,7.3607,7.3677,7.3467,7.3467,730200.0
2005-08-05 11:20:00,10.48,10.48,10.47,10.47,847200.0,7.3467,7.3467,7.3397,7.3397,847200.0
2005-08-05 11:30:00,10.48,10.48,10.45,10.47,792600.0,7.3467,7.3467,7.3257,7.3397,792600.0
2005-08-05 11:40:00,10.47,10.49,10.47,10.49,339900.0,7.3397,7.3537,7.3397,7.3537,339900.0
2005-08-05 11:50:00,10.49,10.49,10.47,10.47,403200.0,7.3537,7.3537,7.3397,7.3397,403200.0
2005-08-05 12:00:00,10.47,10.48,10.45,10.46,462000.0,7.3397,7.3467,7.3257,7.3327,462000.0
2005-08-05 12:10:00,10.47,10.47,10.46,10.47,304200.0,7.3397,7.3397,7.3327,7.3397,304200.0
2005-08-05 12:20:00,10.48,10.49,10.47,10.47,423300.0,7.3467,7.3537,7.3397,7.3397,423300.0
2005-08-05 12:30:00,10.48,10.48,10.47,10.48,319500.0,7.3467,7.3467,7.3397,7.3467,319500.0
2005-08-05 12:40:00,10.48,10.48,10.47,10.48,413700.0,7.3467,7.3467,7.3397,7.3467,413700.0
2005-08-05 12:50:00,10.48,10.48,10.46,10.46,430200.0,7.3467,7.3467,7.3327,7.3327,430200.0
2005-08-05 13:00:00,10.46,10.48,10.46,10.48,266400.0,7.3327,7.3467,7.3327,7.3467,266400.0
2005-08-05 13:10:00,10.48,10.5,10.48,10.48,496800.0,7.3467,7.3607,7.3467,7.3467,496800.0
2005-08-05 13:20:00,10.48,10.48,10.47,10.47,237600.0,7.3467,7.3467,7.3397,7.3397,237600.0
2005-08-05 13:30:00,10.48,10.48,10.47,10.48,231600.0,7.3467,7.3467,7.3397,7.3467,231600.0
2005-08-05 13:40:00,10.48,10.48,10.46,10.46,470400.0,7.3467,7.3467,7.3327,7.3327,470400.0
2005-08-05 13:50:00,10.46,10.46,10.45,10.46,300900.0,7.3327,7.3327,7.3257,7.3327,300900.0
2005-08-05 14:00:00,10.46,10.46,10.45,10.45,327600.0,7.3327,7.3327,7.3257,7.3257,327600.0
2005-08-05 14:10:00,10.45,10.46,10.44,10.46,667800.0,7.3257,7.3327,7.3187,7.3327,667800.0
2005-08-05 14:20:00,10.44,10.47,10.44,10.46,675600.0,7.3187,7.3397,7.3187,7.3327,675600.0
2005-08-05 14:30:00,10.46,10.48,10.46,10.47,425100.0,7.3327,7.3467,7.3327,7.3397,425100.0
2005-08-05 14:40:00,10.47,10.47,10.46,10.46,261300.0,7.3397,7.3397,7.3327,7.3327,261300.0
2005-08-05 14:50:00,10.46,10.46,10.45,10.45,424800.0,7.3327,7.3327,7.3257,7.3257,424800.0
2005-08-05 15:00:00,10.45,10.46,10.45,10.46,329400.0,7.3257,7.3327,7.3257,7.3327,329400.0
2005-08-05 15:10:00,10.46,10.46,10.45,10.46,210000.0,7.3327,7.3327,7.3257,7.3327,210000.0
2005-08-05 15:20:00,10.46,10.47,10.45,10.47,556500.0,7.3327,7.3397,7.3257,7.3397,556500.0
2005-08-05 15:30:00,10.47,10.48,10.46,10.47,538800.0,7.3397,7.3467,7.3327,7.3397,538800.0
2005-08-05 15:40:00,10.47,10.47,10.46,10.47,1237800.0,7.3397,7.3397,7.3327,7.3397,1237800.0
2005-08-05 15:50:00,10.47,10.47,10.45,10.45,1492500.0,7.3397,7.3397,7.3257,7.3257,1492500.0
2005-08-08 09:30:00,10.45,10.5,10.45,10.5,695700.0,7.3257,7.3607,7.3257,7.3607,695700.0
2005-08-08 09:40:00,10.5,10.5,10.49,10.5,375300.0,7.3607,7.3607,7.3537,7.3607,375300.0
2005-08-08 09:50:00,10.5,10.51,10.49,10.51,566400.0,7.3607,7.3677,7.3537,7.3677,566400.0
2005-08-08 10:00:00,10.52,10.53,10.51,10.52,465000.0,7.3747,7.3818,7.3677,7.3747,465000.0
2005-08-08 10:10:00,10.52,10.53,10.52,10.52,510900.0,7.3747,7.3818,7.3747,7.3747,510900.0
2005-08-08 10:20:00,10.52,10.55,10.52,10.55,616500.0,7.3747,7.3958,7.3747,7.3958,616500.0
2005-08-08 10:30:00,10.55,10.55,10.51,10.52,523500.0,7.3958,7.3958,7.3677,7.3747,523500.0
2005-08-08 10:40:00,10.52,10.52,10.49,10.5,999300.0,7.3747,7.3747,7.3537,7.3607,999300.0
2005-08-08 10:50:00,10.5,10.5,10.48,10.5,557400.0,7.3607,7.3607,7.3467,7.3607,557400.0
2005-08-08 11:00:00,10.5,10.51,10.5,10.51,477300.0,7.3607,7.3677,7.3607,7.3677,477300.0
2005-08-08 11:10:00,10.51,10.52,10.51,10.52,212400.0,7.3677,7.3747,7.3677,7.3747,212400.0
2005-08-08 11:20:00,10.52,10.53,10.51,10.51,431700.0,7.3747,7.3818,7.3677,7.3677,431700.0
2005-08-08 11:30:00,10.52,10.52,10.51,10.51,307500.0,7.3747,7.3747,7.3677,7.3677,307500.0
2005-08-08 11:40:00,10.51,10.53,10.51,10.53,531300.0,7.3677,7.3818,7.3677,7.3818,531300.0
2005-08-08 11:50:00,10.53,10.54,10.52,10.54,426000.0,7.3818,7.3888,7.3747,7.3888,426000.0
2005-08-08 12:00:00,10.54,10.54,10.53,10.54,330300.0,7.3888,7.3888,7.3818,7.3888,330300.0
2005-08-08 12:10:00,10.54,10.56,10.54,10.55,486900.0,7.3888,7.4028,7.3888,7.3958,486900.0
2005-08-08 12:20:00,10.56,10.56,10.55,10.56,350400.0,7.4028,7.4028,7.3958,7.4028,350400.0
2005-08-08 12:30:00,10.56,10.57,10.55,10.56,438000.0,7.4028,7.4098,7.3958,7.4028,438000.0
2005-08-08 12:40:00,10.55,10.56,10.55,10.55,389100.0,7.3958,7.4028,7.3958,7.3958,389100.0
2005-08-08 12:50:00,10.55,10.57,10.55,10.56,361800.0,7.3958,7.4098,7.3958,7.4028,361800.0
2005-08-08 13:00:00,10.56,10.57,10.56,10.56,738000.0,7.4028,7.4098,7.4028,7.4028,738000.0
2005-08-08 13:10:00,10.56,10.57,10.56,10.57,651600.0,7.4028,7.4098,7.4028,7.4098,651600.0
2005-08-08 13:20:00,10.57,10.57,10.56,10.57,212100.0,7.4098,7.4098,7.4028,7.4098,212100.0
2005-08-08 13:30:00,10.57,10.57,10.56,10.57,716700.0,7.4098,7.4098,7.4028,7.4098,716700.0
2005-08-08 13:40:00,10.57,10.57,10.57,10.57,234900.0,7.4098,7.4098,7.4098,7.4098,234900.0
2005-08-08 13:50:00,10.57,10.57,10.56,10.57,813600.0,7.4098,7.4098,7.4028,7.4098,813600.0
2005-08-08 14:00:00,10.57,10.57,10.56,10.57,634800.0,7.4098,7.4098,7.4028,7.4098,634800.0
2005-08-08 14:10:00,10.56,10.57,10.56,10.56,655800.0,7.4028,7.4098,7.4028,7.4028,655800.0
2005-08-08 14:20:00,10.56,10.56,10.55,10.56,501600.0,7.4028,7.4028,7.3958,7.4028,501600.0
2005-08-08 14:30:00,10.56,10.56,10.55,10.55,550500.0,7.4028,7.4028,7.3958,7.3958,550500.0
2005-08-08 14:40:00,10.56,10.56,10.55,10.55,327600.0,7.4028,7.4028,7.3958,7.3958,327600.0
2005-08-08 14:50:00,10.55,10.55,10.55,10.55,360000.0,7.3958,7.3958,7.3958,7.3958,360000.0
2005-08-08 15:00:00,10.55,10.56,10.54,10.56,506400.0,7.3958,7.4028,7.3888,7.4028,506400.0
2005-08-08 15:10:00,10.56,10.57,10.56,10.57,746700.0,7.4028,7.4098,7.4028,7.4098,746700.0
2005-08-08 15:20:00,10.57,10.57,10.55,10.55,624300.0,7.4098,7.4098,7.3958,7.3958,624300.0
2005-08-08 15:30:00,10.55,10.55,10.53,10.54,940200.0,7.3958,7.3958,7.3818,7.3888,940200.0
2005-08-08 15:40:00,10.54,10.55,10.52,10.52,1109100.0,7.3888,7.3958,7.3747,7.3747,1109100.0
2005-08-08 15:50:00,10.52,10.52,10.51,10.52,1412400.0,7.3747,7.3747,7.3677,7.3747,1412400.0
2005-08-09 09:30:00,10.58,10.6,10.56,10.6,1080600.0,7.4168,7.4308,7.4028,7.4308,1080600.0
2005-08-09 09:40:00,10.6,10.61,10.58,10.59,430800.0,7.4308,7.4378,7.4168,7.4238,430800.0
2005-08-09 09:50:00,10.59,10.59,10.57,10.57,441000.0,7.4238,7.4238,7.4098,7.4098,441000.0
2005-08-09 10:00:00,10.57,10.57,10.54,10.54,458100.0,7.4098,7.4098,7.3888,7.3888,458100.0
2005-08-09 10:10:00,10.54,10.57,10.54,10.57,487500.0,7.3888,7.4098,7.3888,7.4098,487500.0
2005-08-09 10:20:00,10.57,10.57,10.56,10.56,358500.0,7.4098,7.4098,7.4028,7.4028,358500.0
2005-08-09 10:30:00,10.57,10.57,10.56,10.57,413700.0,7.4098,7.4098,7.4028,7.4098,413700.0
2005-08-09 10:40:00,10.57,10.58,10.56,10.58,619200.0,7.4098,7.4168,7.4028,7.4168,619200.0
2005-08-09 10:50:00,10.58,10.58,10.55,10.56,641100.0,7.4168,7.4168,7.3958,7.4028,641100.0
2005-08-09 11:00:00,10.56,10.57,10.56,10.57,245700.0,7.4028,7.4098,7.4028,7.4098,245700.0
2005-08-09 11:10:00,10.57,10.57,10.56,10.57,430200.0,7.4098,7.4098,7.4028,7.4098,430200.0
2005-08-09 11:20:00,10.57,10.58,10.57,10.58,322500.0,7.4098,7.4168,7.4098,7.4168,322500.0
2005-08-09 11:30:00,10.58,10.6,10.58,10.59,417300.0,7.4168,7.4308,7.4168,7.4238,417300.0
2005-08-09 11:40:00,10.6,10.6,10.59,10.6,357900.0,7.4308,7.4308,7.4238,7.4308,357900.0
2005-08-09 11:50:00,10.6,10.6,10.58,10.58,183900.0,7.4308,7.4308,7.4168,7.4168,183900.0
2005-08-09 12:00:00,10.58,10.59,10.58,10.59,388500.0,7.4168,7.4238,7.4168,7.4238,388500.0
2005-08-09 12:10:00,10.59,10.6,10.59,10.6,309600.0,7.4238,7.4308,7.4238,7.4308,309600.0
2005-08-09 12:20:00,10.6,10.6,10.59,10.59,340500.0,7.4308,7.4308,7.4238,7.4238,340500.0
2005-08-09 12:30:00,10.59,10.59,10.58,10.58,388500.0,7.4238,7.4238,7.4168,7.4168,388500.0
2005-08-09 12:40:00,10.58,10.59,10.58,10.58,272700.0,7.4168,7.4238,7.4168,7.4168,272700.0
2005-08-09 12:50:00,10.58,10.59,10.58,10.59,440700.0,7.4168,7.4238,7.4168,7.4238,440700.0
2005-08-09 13:00:00,10.59,10.59,10.59,10.59,217200.0,7.4238,7.4238,7.4238,7.4238,217200.0
2005-08-09 13:10:00,10.59,10.59,10.59,10.59,270300.0,7.4238,7.4238,7.4238,7.4238,270300.0
2005-08-09 13:20:00,10.59,10.6,10.59,10.59,503100.0,7.4238,7.4308,7.4238,7.4238,503100.0
2005-08-09 13:30:00,10.59,10.6,10.59,10.59,290100.0,7.4238,7.4308,7.4238,7.4238,290100.0
2005-08-09 13:40:00,10.59,10.6,10.59,10.6,221400.0,7.4238,7.4308,7.4238,7.4308,221400.0
2005-08-09 13:50:00,10.6,10.6,10.6,10.6,170100.0,7.4308,7.4308,7.4308,7.4308,170100.0
2005-08-09 14:00:00,10.6,10.6,10.59,10.59,275100.0,7.4308,7.4308,7.4238,7.4238,275100.0
2005-08-09 14:10:00,10.59,10.61,10.59,10.6,572400.0,7.4238,7.4378,7.4238,7.4308,572400.0
2005-08-09 14:20:00,10.61,10.62,10.6,10.61,409800.0,7.4378,7.4449,7.4308,7.4378,409800.0
2005-08-09 14:30:00,10.61,10.62,10.6,10.6,421500.0,7.4378,7.4449,7.4308,7.4308,421500.0
2005-08-09 14:40:00,10.6,10.61,10.59,10.6,814500.0,7.4308,7.4378,7.4238,7.4308,814500.0
2005-08-09 14:50:00,10.6,10.61,10.59,10.6,844500.0,7.4308,7.4378,7.4238,7.4308,844500.0
2005-08-09 15:00:00,10.6,10.6,10.59,10.6,452700.0,7.4308,7.4308,7.4238,7.4308,452700.0
2005-08-09 15:10:00,10.59,10.59,10.58,10.58,573300.0,7.4238,7.4238,7.4168,7.4168,573300.0
2005-08-09 15:20:00,10.58,10.59,10.58,10.59,557700.0,7.4168,7.4238,7.4168,7.4238,557700.0
2005-08-09 15:30:00,10.59,10.59,10.58,10.58,424500.0,7.4238,7.4238,7.4168,7.4168,424500.0
2005-08-09 15:40:00,10.58,10.59,10.58,10.59,657900.0,7.4168,7.4238,7.4168,7.4238,657900.0
2005-08-09 15:50:00,10.59,10.6,10.59,10.59,1172700.0,7.4238,7.4308,7.4238,7.4238,1172700.0
2005-08-10 09:30:00,10.63,10.65,10.59,10.65,1286700.0,7.4519,7.4659,7.4238,7.4659,1286700.0
2005-08-10 09:40:00,10.64,10.66,10.62,10.64,707700.0,7.4589,7.4729,7.4449,7.4589,707700.0
2005-08-10 09:50:00,10.64,10.67,10.64,10.66,1233300.0,7.4589,7.4799,7.4589,7.4729,1233300.0
2005-08-10 10:00:00,10.65,10.66,10.64,10.64,583800.0,7.4659,7.4729,7.4589,7.4589,583800.0
2005-08-10 10:10:00,10.64,10.64,10.62,10.63,590700.0,7.4589,7.4589,7.4449,7.4519,590700.0
2005-08-10 10:20:00,10.63,10.65,10.63,10.65,652200.0,7.4519,7.4659,7.4519,7.4659,652200.0
2005-08-10 10:30:00,10.65,10.68,10.64,10.67,1180800.0,7.4659,7.4869,7.4589,7.4799,1180800.0
2005-08-10 10:40:00,10.68,10.69,10.67,10.69,922200.0,7.4869,7.4939,7.4799,7.4939,922200.0
2005-08-10 10:50:00,10.69,10.69,10.66,10.66,555600.0,7.4939,7.4939,7.4729,7.4729,555600.0
2005-08-10 11:00:00,10.66,10.66,10.65,10.65,514800.0,7.4729,7.4729,7.4659,7.4659,514800.0
2005-08-10 11:10:00,10.65,10.68,10.64,10.68,802500.0,7.4659,7.4869,7.4589,7.4869,802500.0
2005-08-10 11:20:00,10.68,10.68,10.66,10.67,257400.0,7.4869,7.4869,7.4729,7.4799,257400.0
2005-08-10 11:30:00,10.66,10.67,10.66,10.67,402000.0,7.4729,7.4799,7.4729,7.4799,402000.0
2005-08-10 11:40:00,10.66,10.67,10.66,10.67,389700.0,7.4729,7.4799,7.4729,7.4799,389700.0
2005-08-10 11:50:00,10.67,10.67,10.66,10.66,908100.0,7.4799,7.4799,7.4729,7.4729,908100.0
2005-08-10 12:00:00,10.66,10.67,10.66,10.66,203700.0,7.4729,7.4799,7.4729,7.4729,203700.0
2005-08-10 12:10:00,10.66,10.66,10.65,10.66,405000.0,7.4729,7.4729,7.4659,7.4729,405000.0
2005-08-10 12:20:00,10.66,10.66,10.64,10.65,982500.0,7.4729,7.4729,7.4589,7.4659,982500.0
2005-08-10 12:30:00,10.65,10.66,10.64,10.65,1035000.0,7.4659,7.4729,7.4589,7.4659,1035000.0
2005-08-10 12:40:00,10.65,10.65,10.63,10.64,960000.0,7.4659,7.4659,7.4519,7.4589,960000.0
2005-08-10 12:50:00,10.64,10.64,10.63,10.64,360000.0,7.4589,7.4589,7.4519,7.4589,360000.0
2005-08-10 13:00:00,10.64,10.64,10.63,10.64,428400.0,7.4589,7.4589,7.4519,7.4589,428400.0
2005-08-10 13:10:00,10.64,10.65,10.63,10.64,572100.0,7.4589,7.4659,7.4519,7.4589,572100.0
2005-08-10 13:20:00,10.65,10.65,10.63,10.64,533100.0,7.4659,7.4659,7.4519,7.4589,533100.0
2005-08-10 13:30:00,10.64,10.66,10.64,10.65,533400.0,7.4589,7.4729,7.4589,7.4659,533400.0
2005-08-10 13:40:00,10.65,10.66,10.64,10.64,528900.0,7.4659,7.4729,7.4589,7.4589,528900.0
2005-08-10 13:50:00,10.64,10.64,10.63,10.63,684600.0,7.4589,7.4589,7.4519,7.4519,684600.0
2005-08-10 14:00:00,10.63,10.64,10.63,10.63,921000.0,7.4519,7.4589,7.4519,7.4519,921000.0
2005-08-10 14:10:00,10.63,10.64,10.63,10.64,597300.0,7.4519,7.4589,7.4519,7.4589,597300.0
2005-08-10 14:20:00,10.64,10.64,10.62,10.64,1094400.0,7.4589,7.4589,7.4449,7.4589,1094400.0
2005-08-10 14:30:00,10.63,10.64,10.63,10.64,501000.0,7.4519,7.4589,7.4519,7.4589,501000.0
2005-08-10 14:40:00,10.64,10.65,10.64,10.65,740400.0,7.4589,7.4659,7.4589,7.4659,740400.0
2005-08-10 14:50:00,10.65,10.65,10.64,10.65,674100.0,7.4659,7.4659,7.4589,7.4659,674100.0
2005-08-10 15:00:00,10.66,10.66,10.63,10.63,919200.0,7.4729,7.4729,7.4519,7.4519,919200.0
2005-08-10 15:10:00,10.63,10.63,10.62,10.63,801900.0,7.4519,7.4519,7.4449,7.4519,801900.0
2005-08-10 15:20:00,10.63,10.64,10.62,10.64,899100.0,7.4519,7.4589,7.4449,7.4589,899100.0
2005-08-10 15:30:00,10.64,10.64,10.64,10.64,680100.0,7.4589,7.4589,7.4589,7.4589,680100.0
2005-08-10 15:40:00,10.64,10.66,10.64,10.65,1306500.0,7.4589,7.4729,7.4589,7.4659,1306500.0
2005-08-10 15:50:00,10.65,10.66,10.64,10.65,1918800.0,7.4659,7.4729,7.4589,7.4659,1918800.0
2005-08-11 09:30:00,10.61,10.65,10.61,10.63,1346700.0,7.4378,7.4659,7.4378,7.4519,1346700.0
2005-08-11 09:40:00,10.63,10.64,10.62,10.63,579000.0,7.4519,7.4589,7.4449,7.4519,579000.0
2005-08-11 09:50:00,10.63,10.65,10.63,10.65,396600.0,7.4519,7.4659,7.4519,7.4659,396600.0
2005-08-11 10:00:00,10.65,10.66,10.64,10.66,267000.0,7.4659,7.4729,7.4589,7.4729,267000.0
2005-08-11 10:10:00,10.66,10.67,10.66,10.66,395400.0,7.4729,7.4799,7.4729,7.4729,395400.0
2005-08-11 10:20:00,10.66,10.7,10.65,10.7,838200.0,7.4729,7.5009,7.4659,7.5009,838200.0
2005-08-11 10:30:00,10.7,10.71,10.68,10.7,382200.0,7.5009,7.5079,7.4869,7.5009,382200.0
2005-08-11 10:40:00,10.7,10.7,10.68,10.69,284700.0,7.5009,7.5009,7.4869,7.4939,284700.0
2005-08-11 10:50:00,10.69,10.7,10.68,10.69,538200.0,7.4939,7.5009,7.4869,7.4939,538200.0
2005-08-11 11:00:00,10.69,10.7,10.68,10.7,485100.0,7.4939,7.5009,7.4869,7.5009,485100.0
2005-08-11 11:10:00,10.7,10.7,10.68,10.69,509400.0,7.5009,7.5009,7.4869,7.4939,509400.0
2005-08-11 11:20:00,10.69,10.7,10.69,10.69,255900.0,7.4939,7.5009,7.4939,7.4939,255900.0
2005-08-11 11:30:00,10.7,10.7,10.69,10.69,243600.0,7.5009,7.5009,7.4939,7.4939,243600.0
2005-08-11 11:40:00,10.69,10.7,10.69,10.7,296100.0,7.4939,7.5009,7.4939,7.5009,296100.0
2005-08-11 11:50:00,10.7,10.72,10.7,10.71,237300.0,7.5009,7.515,7.5009,7.5079,237300.0
2005-08-11 12:00:00,10.71,10.71,10.7,10.7,572100.0,7.5079,7.5079,7.5009,7.5009,572100.0
2005-08-11 12:10:00,10.7,10.7,10.68,10.68,381900.0,7.5009,7.5009,7.4869,7.4869,381900.0
2005-08-11 12:20:00,10.68,10.68,10.65,10.66,913500.0,7.4869,7.4869,7.4659,7.4729,913500.0
2005-08-11 12:30:00,10.66,10.66,10.65,10.66,360300.0,7.4729,7.4729,7.4659,7.4729,360300.0
2005-08-11 12:40:00,10.66,10.66,10.65,10.65,142500.0,7.4729,7.4729,7.4659,7.4659,142500.0
2005-08-11 12:50:00,10.65,10.65,10.64,10.65,396900.0,7.4659,7.4659,7.4589,7.4659,396900.0
2005-08-11 13:00:00,10.65,10.67,10.65,10.66,354300.0,7.4659,7.4799,7.4659,7.4729,354300.0
2005-08-11 13:10:00,10.66,10.66,10.65,10.65,189000.0,7.4729,7.4729,7.4659,7.4659,189000.0
2005-08-11 13:20:00,10.65,10.65,10.64,10.65,196500.0,7.4659,7.4659,7.4589,7.4659,196500.0
2005-08-11 13:30:00,10.65,10.65,10.64,10.65,216300.0,7.4659,7.4659,7.4589,7.4659,216300.0
2005-08-11 13:40:00,10.65,10.68,10.64,10.65,622800.0,7.4659,7.4869,7.4589,7.4659,622800.0
2005-08-11 13:50:00,10.65,10.66,10.65,10.65,422100.0,7.4659,7.4729,7.4659,7.4659,422100.0
2005-08-11 14:00:00,10.66,10.66,10.65,10.66,167700.0,7.4729,7.4729,7.4659,7.4729,167700.0
2005-08-11 14:10:00,10.65,10.66,10.64,10.65,449400.0,7.4659,7.4729,7.4589,7.4659,449400.0
2005-08-11 14:20:00,10.65,10.66,10.64,10.65,518700.0,7.4659,7.4729,7.4589,7.4659,518700.0
2005-08-11 14:30:00,10.65,10.66,10.65,10.65,350400.0,7.4659,7.4729,7.4659,7.4659,350400.0
2005-08-11 14:40:00,10.65,10.66,10.65,10.65,522000.0,7.4659,7.4729,7.4659,7.4659,522000.0
2005-08-11 14:50:00,10.65,10.65,10.65,10.65,546600.0,7.4659,7.4659,7.4659,7.4659,546600.0
2005-08-11 15:00:00,10.65,10.65,10.64,10.65,406800.0,7.4659,7.4659,7.4589,7.4659,406800.0
2005-08-11 15:10:00,10.65,10.68,10.65,10.67,852900.0,7.4659,7.4869,7.4659,7.4799,852900.0
2005-08-11 15:20:00,10.67,10.68,10.65,10.65,549000.0,7.4799,7.4869,7.4659,7.4659,549000.0
2005-08-11 15:30:00,10.65,10.66,10.65,10.66,725700.0,7.4659,7.4729,7.4659,7.4729,725700.0
2005-08-11 15:40:00,10.67,10.67,10.66,10.66,848400.0,7.4799,7.4799,7.4729,7.4729,848400.0
2005-08-11 15:50:00,10.66,10.67,10.64,10.64,1580400.0,7.4729,7.4799,7.4589,7.4589,1580400.0
2005-08-12 09:30:00,10.6,10.66,10.6,10.65,542400.0,7.4308,7.4729,7.4308,7.4659,542400.0
2005-08-12 09:40:00,10.65,10.66,10.64,10.64,401400.0,7.4659,7.4729,7.4589,7.4589,401400.0
2005-08-12 09:50:00,10.64,10.65,10.63,10.63,485700.0,7.4589,7.4659,7.4519,7.4519,485700.0
2005-08-12 10:00:00,10.63,10.65,10.62,10.64,552300.0,7.4519,7.4659,7.4449,7.4589,552300.0
2005-08-12 10:10:00,10.64,10.65,10.63,10.65,233700.0,7.4589,7.4659,7.4519,7.4659,233700.0
2005-08-12 10:20:00,10.64,10.67,10.63,10.66,464100.0,7.4589,7.4799,7.4519,7.4729,464100.0
2005-08-12 10:30:00,10.66,10.66,10.64,10.66,232500.0,7.4729,7.4729,7.4589,7.4729,232500.0
2005-08-12 10:40:00,10.66,10.66,10.64,10.65,270300.0,7.4729,7.4729,7.4589,7.4659,270300.0
2005-08-12 10:50:00,10.65,10.66,10.64,10.66,203100.0,7.4659,7.4729,7.4589,7.4729,203100.0
2005-08-12 11:00:00,10.66,10.66,10.64,10.65,279600.0,7.4729,7.4729,7.4589,7.4659,279600.0
2005-08-12 11:10:00,10.65,10.65,10.64,10.64,171900.0,7.4659,7.4659,7.4589,7.4589,171900.0
2005-08-12 11:20:00,10.64,10.65,10.63,10.63,395100.0,7.4589,7.4659,7.4519,7.4519,395100.0
2005-08-12 11:30:00,10.63,10.65,10.62,10.65,275700.0,7.4519,7.4659,7.4449,7.4659,275700.0
2005-08-12 11:40:00,10.64,10.65,10.62,10.63,233400.0,7.4589,7.4659,7.4449,7.4519,233400.0
2005-08-12 11:50:00,10.63,10.64,10.62,10.64,345900.0,7.4519,7.4589,7.4449,7.4589,345900.0
2005-08-12 12:00:00,10.64,10.64,10.62,10.63,276600.0,7.4589,7.4589,7.4449,7.4519,276600.0
2005-08-12 12:10:00,10.63,10.64,10.63,10.63,213300.0,7.4519,7.4589,7.4519,7.4519,213300.0
2005-08-12 12:20:00,10.63,10.64,10.63,10.63,275700.0,7.4519,7.4589,7.4519,7.4519,275700.0
2005-08-12 12:30:00,10.63,10.64,10.63,10.63,228000.0,7.4519,7.4589,7.4519,7.4519,228000.0
2005-08-12 12:40:00,10.63,10.63,10.63,10.63,289800.0,7.4519,7.4519,7.4519,7.4519,289800.0
2005-08-12 12:50:00,10.63,10.63,10.62,10.62,316200.0,7.4519,7.4519,7.4449,7.4449,316200.0
2005-08-12 13:00:00,10.62,10.62,10.6,10.6,203400.0,7.4449,7.4449,7.4308,7.4308,203400.0
2005-08-12 13:10:00,10.6,10.62,10.6,10.62,218400.0,7.4308,7.4449,7.4308,7.4449,218400.0
2005-08-12 13:20:00,10.63,10.63,10.62,10.63,233700.0,7.4519,7.4519,7.4449,7.4519,233700.0
2005-08-12 13:30:00,10.63,10.64,10.62,10.64,235500.0,7.4519,7.4589,7.4449,7.4589,235500.0
2005-08-12 13:40:00,10.64,10.65,10.63,10.65,432300.0,7.4589,7.4659,7.4519,7.4659,432300.0
2005-08-12 13:50:00,10.64,10.65,10.63,10.63,180600.0,7.4589,7.4659,7.4519,7.4519,180600.0
2005-08-12 14:00:00,10.63,10.65,10.61,10.64,501900.0,7.4519,7.4659,7.4378,7.4589,501900.0
2005-08-12 14:10:00,10.65,10.65,10.63,10.64,168000.0,7.4659,7.4659,7.4519,7.4589,168000.0
2005-08-12 14:20:00,10.64,10.65,10.63,10.64,222000.0,7.4589,7.4659,7.4519,7.4589,222000.0
2005-08-12 14:30:00,10.64,10.65,10.63,10.64,230100.0,7.4589,7.4659,7.4519,7.4589,230100.0
2005-08-12 14:40:00,10.64,10.64,10.63,10.64,373200.0,7.4589,7.4589,7.4519,7.4589,373200.0
2005-08-12 14:50:00,10.63,10.64,10.63,10.63,453600.0,7.4519,7.4589,7.4519,7.4519,453600.0
2005-08-12 15:00:00,10.63,10.63,10.62,10.63,273000.0,7.4519,7.4519,7.4449,7.4519,273000.0
2005-08-12 15:10:00,10.62,10.63,10.61,10.62,323100.0,7.4449,7.4519,7.4378,7.4449,323100.0
2005-08-12 15:20:00,10.62,10.65,10.62,10.65,690000.0,7.4449,7.4659,7.4449,7.4659,690000.0
2005-08-12 15:30:00,10.65,10.67,10.65,10.67,857400.0,7.4659,7.4799,7.4659,7.4799,857400.0
2005-08-12 15:40:00,10.67,10.67,10.65,10.66,768300.0,7.4799,7.4799,7.4659,7.4729,768300.0
2005-08-12 15:50:00,10.66,10.66,10.64,10.66,1988100.0,7.4729,7.4729,7.4589,7.4729,1988100.0
2005-08-15 09:30:00,10.64,10.68,10.63,10.66,1004400.0,7.4589,7.4869,7.4519,7.4729,1004400.0
2005-08-15 09:40:00,10.66,10.67,10.63,10.66,279000.0,7.4729,7.4799,7.4519,7.4729,279000.0
2005-08-15 09:50:00,10.66,10.67,10.64,10.66,216600.0,7.4729,7.4799,7.4589,7.4729,216600.0
2005-08-15 10:00:00,10.66,10.67,10.65,10.65,263100.0,7.4729,7.4799,7.4659,7.4659,263100.0
2005-08-15 10:10:00,10.65,10.66,10.64,10.66,322500.0,7.4659,7.4729,7.4589,7.4729,322500.0
2005-08-15 10:20:00,10.66,10.67,10.65,10.67,290100.0,7.4729,7.4799,7.4659,7.4799,290100.0
2005-08-15 10:30:00,10.67,10.69,10.66,10.68,185100.0,7.4799,7.4939,7.4729,7.4869,185100.0
2005-08-15 10:40:00,10.68,10.69,10.68,10.69,174300.0,7.4869,7.4939,7.4869,7.4939,174300.0
2005-08-15 10:50:00,10.69,10.69,10.67,10.68,188400.0,7.4939,7.4939,7.4799,7.4869,188400.0
2005-08-15 11:00:00,10.68,10.72,10.68,10.71,380400.0,7.4869,7.515,7.4869,7.5079,380400.0
2005-08-15 11:10:00,10.72,10.72,10.69,10.69,231900.0,7.515,7.515,7.4939,7.4939,231900.0
2005-08-15 11:20:00,10.69,10.71,10.69,10.71,258900.0,7.4939,7.5079,7.4939,7.5079,258900.0
2005-08-15 11:30:00,10.71,10.73,10.68,10.7,327000.0,7.5079,7.522,7.4869,7.5009,327000.0
2005-08-15 11:40:00,10.7,10.7,10.68,10.68,142800.0,7.5009,7.5009,7.4869,7.4869,142800.0
2005-08-15 11:50:00,10.68,10.69,10.68,10.69,114000.0,7.4869,7.4939,7.4869,7.4939,114000.0
2005-08-15 12:00:00,10.69,10.69,10.68,10.68,156000.0,7.4939,7.4939,7.4869,7.4869,156000.0
2005-08-15 12:10:00,10.69,10.73,10.68,10.72,371400.0,7.4939,7.522,7.4869,7.515,371400.0
2005-08-15 12:20:00,10.72,10.76,10.71,10.73,881100.0,7.515,7.543,7.5079,7.522,881100.0
2005-08-15 12:30:00,10.73,10.75,10.73,10.75,385500.0,7.522,7.536,7.522,7.536,385500.0
2005-08-15 12:40:00,10.75,10.75,10.74,10.74,152100.0,7.536,7.536,7.529,7.529,152100.0
2005-08-15 12:50:00,10.74,10.75,10.74,10.74,106800.0,7.529,7.536,7.529,7.529,106800.0
2005-08-15 13:00:00,10.74,10.75,10.74,10.74,151500.0,7.529,7.536,7.529,7.529,151500.0
2005-08-15 13:10:00,10.74,10.75,10.74,10.75,126600.0,7.529,7.536,7.529,7.536,126600.0
2005-08-15 13:20:00,10.74,10.77,10.74,10.77,219000.0,7.529,7.55,7.529,7.55,219000.0
2005-08-15 13:30:00,10.77,10.77,10.69,10.76,263700.0,7.55,7.55,7.4939,7.543,263700.0
2005-08-15 13:40:00,10.76,10.77,10.75,10.77,257100.0,7.543,7.55,7.536,7.55,257100.0
2005-08-15 13:50:00,10.77,10.77,10.72,10.72,615300.0,7.55,7.55,7.515,7.515,615300.0
2005-08-15 14:00:00,10.72,10.72,10.71,10.71,541200.0,7.515,7.515,7.5079,7.5079,541200.0
2005-08-15 14:10:00,10.72,10.72,10.71,10.72,342000.0,7.515,7.515,7.5079,7.515,342000.0
2005-08-15 14:20:00,10.71,10.72,10.71,10.72,381300.0,7.5079,7.515,7.5079,7.515,381300.0
2005-08-15 14:30:00,10.72,10.72,10.7,10.72,207600.0,7.515,7.515,7.5009,7.515,207600.0
2005-08-15 14:40:00,10.72,10.72,10.71,10.71,147900.0,7.515,7.515,7.5079,7.5079,147900.0
2005-08-15 14:50:00,10.71,10.72,10.71,10.71,314400.0,7.5079,7.515,7.5079,7.5079,314400.0
2005-08-15 15:00:00,10.72,10.72,10.7,10.71,491700.0,7.515,7.515,7.5009,7.5079,491700.0
2005-08-15 15:10:00,10.71,10.72,10.71,10.72,475200.0,7.5079,7.515,7.5079,7.515,475200.0
2005-08-15 15:20:00,10.71,10.72,10.71,10.72,517500.0,7.5079,7.515,7.5079,7.515,517500.0
2005-08-15 15:30:00,10.72,10.72,10.71,10.71,329700.0,7.515,7.515,7.5079,7.5079,329700.0
2005-08-15 15:40:00,10.71,10.72,10.71,10.71,448800.0,7.5079,7.515,7.5079,7.5079,448800.0
2005-08-15 15:50:00,10.71,10.71,10.7,10.7,738000.0,7.5079,7.5079,7.5009,7.5009,738000.0
2005-08-16 09:30:00,10.67,10.71,10.65,10.71,767400.0,7.4799,7.5079,7.4659,7.5079,767400.0
2005-08-16 09:40:00,10.71,10.72,10.69,10.71,417600.0,7.5079,7.515,7.4939,7.5079,417600.0
2005-08-16 09:50:00,10.71,10.72,10.67,10.67,749400.0,7.5079,7.515,7.4799,7.4799,749400.0
2005-08-16 10:00:00,10.68,10.68,10.66,10.68,251100.0,7.4869,7.4869,7.4729,7.4869,251100.0
2005-08-16 10:10:00,10.68,10.68,10.63,10.64,812400.0,7.4869,7.4869,7.4519,7.4589,812400.0
2005-08-16 10:20:00,10.64,10.66,10.64,10.65,540000.0,7.4589,7.4729,7.4589,7.4659,540000.0
2005-08-16 10:30:00,10.65,10.66,10.6,10.61,954600.0,7.4659,7.4729,7.4308,7.4378,954600.0
2005-08-16 10:40:00,10.61,10.63,10.61,10.61,632400.0,7.4378,7.4519,7.4378,7.4378,632400.0
2005-08-16 10:50:00,10.61,10.63,10.59,10.61,919500.0,7.4378,7.4519,7.4238,7.4378,919500.0
2005-08-16 11:00:00,10.61,10.63,10.61,10.63,666000.0,7.4378,7.4519,7.4378,7.4519,666000.0
2005-08-16 11:10:00,10.63,10.64,10.63,10.63,387000.0,7.4519,7.4589,7.4519,7.4519,387000.0
2005-08-16 11:20:00,10.63,10.66,10.63,10.66,239100.0,7.4519,7.4729,7.4519,7.4729,239100.0
2005-08-16 11:30:00,10.66,10.67,10.65,10.65,309300.0,7.4729,7.4799,7.4659,7.4659,309300.0
2005-08-16 11:40:00,10.65,10.65,10.64,10.64,286200.0,7.4659,7.4659,7.4589,7.4589,286200.0
2005-08-16 11:50:00,10.65,10.65,10.61,10.61,509100.0,7.4659,7.4659,7.4378,7.4378,509100.0
2005-08-16 12:00:00,10.61,10.61,10.59,10.61,512100.0,7.4378,7.4378,7.4238,7.4378,512100.0
2005-08-16 12:10:00,10.61,10.61,10.6,10.61,170400.0,7.4378,7.4378,7.4308,7.4378,170400.0
2005-08-16 12:20:00,10.61,10.61,10.6,10.61,141600.0,7.4378,7.4378,7.4308,7.4378,141600.0
2005-08-16 12:30:00,10.61,10.62,10.61,10.61,129600.0,7.4378,7.4449,7.4378,7.4378,129600.0
2005-08-16 12:40:00,10.61,10.62,10.59,10.59,466500.0,7.4378,7.4449,7.4238,7.4238,466500.0
2005-08-16 12:50:00,10.59,10.59,10.58,10.59,149700.0,7.4238,7.4238,7.4168,7.4238,149700.0
2005-08-16 13:00:00,10.59,10.59,10.58,10.59,321600.0,7.4238,7.4238,7.4168,7.4238,321600.0
2005-08-16 13:10:00,10.59,10.59,10.57,10.59,352500.0,7.4238,7.4238,7.4098,7.4238,352500.0
2005-08-16 13:20:00,10.59,10.61,10.59,10.6,316800.0,7.4238,7.4378,7.4238,7.4308,316800.0
2005-08-16 13:30:00,10.6,10.6,10.58,10.58,350100.0,7.4308,7.4308,7.4168,7.4168,350100.0
2005-08-16 13:40:00,10.58,10.59,10.57,10.58,774000.0,7.4168,7.4238,7.4098,7.4168,774000.0
2005-08-16 13:50:00,10.58,10.58,10.53,10.54,1013100.0,7.4168,7.4168,7.3818,7.3888,1013100.0
2005-08-16 14:00:00,10.54,10.55,10.53,10.54,520500.0,7.3888,7.3958,7.3818,7.3888,520500.0
2005-08-16 14:10:00,10.54,10.55,10.53,10.54,556800.0,7.3888,7.3958,7.3818,7.3888,556800.0
2005-08-16 14:20:00,10.54,10.56,10.53,10.55,421800.0,7.3888,7.4028,7.3818,7.3958,421800.0
2005-08-16 14:30:00,10.55,10.58,10.54,10.57,332700.0,7.3958,7.4168,7.3888,7.4098,332700.0
2005-08-16 14:40:00,10.57,10.59,10.57,10.58,264600.0,7.4098,7.4238,7.4098,7.4168,264600.0
2005-08-16 14:50:00,10.58,10.6,10.58,10.58,450600.0,7.4168,7.4308,7.4168,7.4168,450600.0
2005-08-16 15:00:00,10.58,10.58,10.56,10.56,702900.0,7.4168,7.4168,7.4028,7.4028,702900.0
2005-08-16 15:10:00,10.56,10.56,10.55,10.55,651000.0,7.4028,7.4028,7.3958,7.3958,651000.0
2005-08-16 15:20:00,10.55,10.55,10.51,10.52,1189500.0,7.3958,7.3958,7.3677,7.3747,1189500.0
2005-08-16 15:30:00,10.52,10.52,10.5,10.51,1135200.0,7.3747,7.3747,7.3607,7.3677,1135200.0
2005-08-16 15:40:00,10.51,10.52,10.51,10.52,1156500.0,7.3677,7.3747,7.3677,7.3747,1156500.0
2005-08-16 15:50:00,10.52,10.53,10.51,10.51,2010000.0,7.3747,7.3818,7.3677,7.3677,2010000.0
2005-08-17 09:30:00,10.52,10.54,10.5,10.51,1084800.0,7.3747,7.3888,7.3607,7.3677,1084800.0
2005-08-17 09:40:00,10.51,10.53,10.51,10.52,600000.0,7.3677,7.3818,7.3677,7.3747,600000.0
2005-08-17 09:50:00,10.52,10.56,10.52,10.54,644700.0,7.3747,7.4028,7.3747,7.3888,644700.0
2005-08-17 10:00:00,10.54,10.54,10.51,10.52,491400.0,7.3888,7.3888,7.3677,7.3747,491400.0
2005-08-17 10:10:00,10.52,10.58,10.51,10.56,724800.0,7.3747,7.4168,7.3677,7.4028,724800.0
2005-08-17 10:20:00,10.56,10.58,10.55,10.55,518700.0,7.4028,7.4168,7.3958,7.3958,518700.0
2005-08-17 10:30:00,10.55,10.56,10.5,10.55,834000.0,7.3958,7.4028,7.3607,7.3958,834000.0
2005-08-17 10:40:00,10.55,10.59,10.55,10.58,602400.0,7.3958,7.4238,7.3958,7.4168,602400.0
2005-08-17 10:50:00,10.58,10.58,10.55,10.55,523800.0,7.4168,7.4168,7.3958,7.3958,523800.0
2005-08-17 11:00:00,10.55,10.57,10.55,10.55,397500.0,7.3958,7.4098,7.3958,7.3958,397500.0
2005-08-17 11:10:00,10.55,10.59,10.55,10.57,232500.0,7.3958,7.4238,7.3958,7.4098,232500.0
2005-08-17 11:20:00,10.57,10.58,10.54,10.54,417000.0,7.4098,7.4168,7.3888,7.3888,417000.0
2005-08-17 11:30:00,10.54,10.55,10.54,10.55,111300.0,7.3888,7.3958,7.3888,7.3958,111300.0
2005-08-17 11:40:00,10.55,10.58,10.54,10.57,323700.0,7.3958,7.4168,7.3888,7.4098,323700.0
2005-08-17 11:50:00,10.57,10.58,10.56,10.57,679500.0,7.4098,7.4168,7.4028,7.4098,679500.0
2005-08-17 12:00:00,10.57,10.59,10.56,10.59,426300.0,7.4098,7.4238,7.4028,7.4238,426300.0
2005-08-17 12:10:00,10.58,10.59,10.58,10.58,480000.0,7.4168,7.4238,7.4168,7.4168,480000.0
2005-08-17 12:20:00,10.58,10.59,10.58,10.58,325200.0,7.4168,7.4238,7.4168,7.4168,325200.0
2005-08-17 12:30:00,10.58,10.6,10.58,10.6,381600.0,7.4168,7.4308,7.4168,7.4308,381600.0
2005-08-17 12:40:00,10.6,10.6,10.59,10.6,310500.0,7.4308,7.4308,7.4238,7.4308,310500.0
2005-08-17 12:50:00,10.6,10.6,10.58,10.58,407700.0,7.4308,7.4308,7.4168,7.4168,407700.0
2005-08-17 13:00:00,10.58,10.59,10.56,10.56,1380000.0,7.4168,7.4238,7.4028,7.4028,1380000.0
2005-08-17 13:10:00,10.56,10.6,10.56,10.59,808800.0,7.4028,7.4308,7.4028,7.4238,808800.0
2005-08-17 13:20:00,10.59,10.59,10.58,10.59,292800.0,7.4238,7.4238,7.4168,7.4238,292800.0
2005-08-17 13:30:00,10.59,10.59,10.57,10.58,299100.0,7.4238,7.4238,7.4098,7.4168,299100.0
2005-08-17 13:40:00,10.57,10.58,10.54,10.54,678300.0,7.4098,7.4168,7.3888,7.3888,678300.0
2005-08-17 13:50:00,10.54,10.56,10.54,10.56,473100.0,7.3888,7.4028,7.3888,7.4028,473100.0
2005-08-17 14:00:00,10.56,10.57,10.55,10.55,438300.0,7.4028,7.4098,7.3958,7.3958,438300.0
2005-08-17 14:10:00,10.55,10.56,10.55,10.56,387600.0,7.3958,7.4028,7.3958,7.4028,387600.0
2005-08-17 14:20:00,10.56,10.56,10.56,10.56,223500.0,7.4028,7.4028,7.4028,7.4028,223500.0
2005-08-17 14:30:00,10.56,10.56,10.55,10.56,327600.0,7.4028,7.4028,7.3958,7.4028,327600.0
2005-08-17 14:40:00,10.56,10.56,10.54,10.55,552900.0,7.4028,7.4028,7.3888,7.3958,552900.0
2005-08-17 14:50:00,10.55,10.56,10.54,10.55,524400.0,7.3958,7.4028,7.3888,7.3958,524400.0
2005-08-17 15:00:00,10.55,10.58,10.55,10.58,549000.0,7.3958,7.4168,7.3958,7.4168,549000.0
2005-08-17 15:10:00,10.58,10.58,10.57,10.57,441900.0,7.4168,7.4168,7.4098,7.4098,441900.0
2005-08-17 15:20:00,10.57,10.57,10.55,10.55,963300.0,7.4098,7.4098,7.3958,7.3958,963300.0
2005-08-17 15:30:00,10.55,10.56,10.55,10.55,363600.0,7.3958,7.4028,7.3958,7.3958,363600.0
2005-08-17 15:40:00,10.55,10.56,10.55,10.55,507600.0,7.3958,7.4028,7.3958,7.3958,507600.0
2005-08-17 15:50:00,10.55,10.55,10.53,10.53,1194300.0,7.3958,7.3958,7.3818,7.3818,1194300.0
2005-08-18 09:30:00,10.55,10.56,10.46,10.51,785400.0,7.3958,7.4028,7.3327,7.3677,785400.0
2005-08-18 09:40:00,10.51,10.53,10.49,10.52,511200.0,7.3677,7.3818,7.3537,7.3747,511200.0
2005-08-18 09:50:00,10.52,10.54,10.51,10.54,457500.0,7.3747,7.3888,7.3677,7.3888,457500.0
2005-08-18 10:00:00,10.54,10.55,10.51,10.52,668700.0,7.3888,7.3958,7.3677,7.3747,668700.0
2005-08-18 10:10:00,10.51,10.52,10.5,10.5,411600.0,7.3677,7.3747,7.3607,7.3607,411600.0
2005-08-18 10:20:00,10.5,10.51,10.5,10.51,319800.0,7.3607,7.3677,7.3607,7.3677,319800.0
2005-08-18 10:30:00,10.51,10.53,10.51,10.51,803700.0,7.3677,7.3818,7.3677,7.3677,803700.0
2005-08-18 10:40:00,10.52,10.53,10.51,10.51,546000.0,7.3747,7.3818,7.3677,7.3677,546000.0
2005-08-18 10:50:00,10.51,10.52,10.51,10.52,275400.0,7.3677,7.3747,7.3677,7.3747,275400.0
2005-08-18 11:00:00,10.52,10.53,10.51,10.53,308400.0,7.3747,7.3818,7.3677,7.3818,308400.0
2005-08-18 11:10:00,10.53,10.55,10.53,10.55,356100.0,7.3818,7.3958,7.3818,7.3958,356100.0
2005-08-18 11:20:00,10.55,10.58,10.54,10.55,517200.0,7.3958,7.4168,7.3888,7.3958,517200.0
2005-08-18 11:30:00,10.55,10.56,10.53,10.53,429000.0,7.3958,7.4028,7.3818,7.3818,429000.0
2005-08-18 11:40:00,10.53,10.55,10.53,10.54,171600.0,7.3818,7.3958,7.3818,7.3888,171600.0
2005-08-18 11:50:00,10.54,10.54,10.53,10.53,158100.0,7.3888,7.3888,7.3818,7.3818,158100.0
2005-08-18 12:00:00,10.53,10.54,10.52,10.54,297600.0,7.3818,7.3888,7.3747,7.3888,297600.0
2005-08-18 12:10:00,10.54,10.54,10.53,10.54,165000.0,7.3888,7.3888,7.3818,7.3888,165000.0
2005-08-18 12:20:00,10.54,10.54,10.52,10.52,335400.0,7.3888,7.3888,7.3747,7.3747,335400.0
2005-08-18 12:30:00,10.52,10.54,10.52,10.52,392100.0,7.3747,7.3888,7.3747,7.3747,392100.0
2005-08-18 12:40:00,10.53,10.53,10.52,10.52,211500.0,7.3818,7.3818,7.3747,7.3747,211500.0
2005-08-18 12:50:00,10.52,10.53,10.52,10.52,230400.0,7.3747,7.3818,7.3747,7.3747,230400.0
2005-08-18 13:00:00,10.52,10.52,10.52,10.52,84000.0,7.3747,7.3747,7.3747,7.3747,84000.0
2005-08-18 13:10:00,10.52,10.53,10.51,10.52,149700.0,7.3747,7.3818,7.3677,7.3747,149700.0
2005-08-18 13:20:00,10.52,10.54,10.52,10.54,398700.0,7.3747,7.3888,7.3747,7.3888,398700.0
2005-08-18 13:30:00,10.54,10.56,10.54,10.54,362400.0,7.3888,7.4028,7.3888,7.3888,362400.0
2005-08-18 13:40:00,10.54,10.55,10.54,10.54,163500.0,7.3888,7.3958,7.3888,7.3888,163500.0
2005-08-18 13:50:00,10.54,10.55,10.53,10.54,102600.0,7.3888,7.3958,7.3818,7.3888,102600.0
2005-08-18 14:00:00,10.54,10.54,10.53,10.54,128400.0,7.3888,7.3888,7.3818,7.3888,128400.0
2005-08-18 14:10:00,10.54,10.54,10.53,10.53,159900.0,7.3888,7.3888,7.3818,7.3818,159900.0
2005-08-18 14:20:00,10.53,10.53,10.5,10.51,336900.0,7.3818,7.3818,7.3607,7.3677,336900.0
2005-08-18 14:30:00,10.51,10.53,10.49,10.53,452700.0,7.3677,7.3818,7.3537,7.3818,452700.0
2005-08-18 14:40:00,10.52,10.53,10.5,10.5,126000.0,7.3747,7.3818,7.3607,7.3607,126000.0
2005-08-18 14:50:00,10.51,10.52,10.5,10.51,358200.0,7.3677,7.3747,7.3607,7.3677,358200.0
2005-08-18 15:00:00,10.51,10.51,10.5,10.51,514800.0,7.3677,7.3677,7.3607,7.3677,514800.0
2005-08-18 15:10:00,10.51,10.53,10.51,10.51,382800.0,7.3677,7.3818,7.3677,7.3677,382800.0
2005-08-18 15:20:00,10.51,10.51,10.49,10.49,654600.0,7.3677,7.3677,7.3537,7.3537,654600.0
2005-08-18 15:30:00,10.49,10.5,10.48,10.49,696300.0,7.3537,7.3607,7.3467,7.3537,696300.0
2005-08-18 15:40:00,10.49,10.51,10.49,10.51,700500.0,7.3537,7.3677,7.3537,7.3677,700500.0
2005-08-18 15:50:00,10.51,10.51,10.48,10.48,1099200.0,7.3677,7.3677,7.3467,7.3467,1099200.0
2005-08-19 09:30:00,10.48,10.5,10.39,10.43,6113700.0,7.3467,7.3607,7.2836,7.3117,6113700.0
2005-08-19 09:40:00,10.43,10.46,10.41,10.45,1164000.0,7.3117,7.3327,7.2976,7.3257,1164000.0
2005-08-19 09:50:00,10.45,10.48,10.43,10.48,847200.0,7.3257,7.3467,7.3117,7.3467,847200.0
2005-08-19 10:00:00,10.47,10.49,10.45,10.49,685500.0,7.3397,7.3537,7.3257,7.3537,685500.0
2005-08-19 10:10:00,10.49,10.49,10.46,10.47,648300.0,7.3537,7.3537,7.3327,7.3397,648300.0
2005-08-19 10:20:00,10.47,10.49,10.46,10.47,595800.0,7.3397,7.3537,7.3327,7.3397,595800.0
2005-08-19 10:30:00,10.47,10.47,10.45,10.47,400800.0,7.3397,7.3397,7.3257,7.3397,400800.0
2005-08-19 10:40:00,10.47,10.47,10.45,10.47,436800.0,7.3397,7.3397,7.3257,7.3397,436800.0
2005-08-19 10:50:00,10.47,10.47,10.45,10.46,222000.0,7.3397,7.3397,7.3257,7.3327,222000.0
2005-08-19 11:00:00,10.46,10.46,10.43,10.45,457800.0,7.3327,7.3327,7.3117,7.3257,457800.0
2005-08-19 11:10:00,10.45,10.48,10.44,10.46,218700.0,7.3257,7.3467,7.3187,7.3327,218700.0
2005-08-19 11:20:00,10.46,10.47,10.46,10.46,193800.0,7.3327,7.3397,7.3327,7.3327,193800.0
2005-08-19 11:30:00,10.46,10.47,10.45,10.47,262500.0,7.3327,7.3397,7.3257,7.3397,262500.0
2005-08-19 11:40:00,10.47,10.48,10.47,10.48,311700.0,7.3397,7.3467,7.3397,7.3467,311700.0
2005-08-19 11:50:00,10.48,10.48,10.46,10.47,192600.0,7.3467,7.3467,7.3327,7.3397,192600.0
2005-08-19 12:00:00,10.47,10.47,10.46,10.46,99000.0,7.3397,7.3397,7.3327,7.3327,99000.0
2005-08-19 12:10:00,10.47,10.47,10.46,10.47,213000.0,7.3397,7.3397,7.3327,7.3397,213000.0
2005-08-19 12:20:00,10.47,10.47,10.46,10.47,227100.0,7.3397,7.3397,7.3327,7.3397,227100.0
2005-08-19 12:30:00,10.47,10.48,10.46,10.47,280200.0,7.3397,7.3467,7.3327,7.3397,280200.0
2005-08-19 12:40:00,10.48,10.48,10.47,10.48,119100.0,7.3467,7.3467,7.3397,7.3467,119100.0
2005-08-19 12:50:00,10.48,10.48,10.48,10.48,157200.0,7.3467,7.3467,7.3467,7.3467,157200.0
2005-08-19 13:00:00,10.48,10.48,10.47,10.48,334500.0,7.3467,7.3467,7.3397,7.3467,334500.0
2005-08-19 13:10:00,10.47,10.47,10.44,10.46,588000.0,7.3397,7.3397,7.3187,7.3327,588000.0
2005-08-19 13:20:00,10.46,10.47,10.45,10.47,203400.0,7.3327,7.3397,7.3257,7.3397,203400.0
2005-08-19 13:30:00,10.47,10.48,10.47,10.47,152700.0,7.3397,7.3467,7.3397,7.3397,152700.0
2005-08-19 13:40:00,10.47,10.47,10.46,10.46,283800.0,7.3397,7.3397,7.3327,7.3327,283800.0
2005-08-19 13:50:00,10.46,10.47,10.46,10.47,205800.0,7.3327,7.3397,7.3327,7.3397,205800.0
2005-08-19 14:00:00,10.47,10.47,10.45,10.46,203100.0,7.3397,7.3397,7.3257,7.3327,203100.0
2005-08-19 14:10:00,10.45,10.46,10.45,10.45,129900.0,7.3257,7.3327,7.3257,7.3257,129900.0
2005-08-19 14:20:00,10.45,10.46,10.45,10.46,277800.0,7.3257,7.3327,7.3257,7.3327,277800.0
2005-08-19 14:30:00,10.46,10.47,10.46,10.46,430200.0,7.3327,7.3397,7.3327,7.3327,430200.0
2005-08-19 14:40:00,10.46,10.46,10.45,10.45,305400.0,7.3327,7.3327,7.3257,7.3257,305400.0
2005-08-19 14:50:00,10.45,10.47,10.45,10.46,235500.0,7.3257,7.3397,7.3257,7.3327,235500.0
2005-08-19 15:00:00,10.46,10.47,10.46,10.47,204000.0,7.3327,7.3397,7.3327,7.3397,204000.0
2005-08-19 15:10:00,10.46,10.47,10.46,10.47,259800.0,7.3327,7.3397,7.3327,7.3397,259800.0
2005-08-19 15:20:00,10.47,10.47,10.45,10.45,467400.0,7.3397,7.3397,7.3257,7.3257,467400.0
2005-08-19 15:30:00,10.45,10.46,10.45,10.46,764100.0,7.3257,7.3327,7.3257,7.3327,764100.0
2005-08-19 15:40:00,10.46,10.48,10.46,10.47,1803900.0,7.3327,7.3467,7.3327,7.3397,1803900.0
2005-08-19 15:50:00,10.48,10.49,10.46,10.46,2722200.0,7.3467,7.3537,7.3327,7.3327,2722200.0
2005-08-22 09:30:00,10.5,10.51,10.46,10.48,742200.0,7.3607,7.3677,7.3327,7.3467,742200.0
2005-08-22 09:40:00,10.49,10.51,10.48,10.5,480000.0,7.3537,7.3677,7.3467,7.3607,480000.0
2005-08-22 09:50:00,10.5,10.53,10.49,10.53,357900.0,7.3607,7.3818,7.3537,7.3818,357900.0
2005-08-22 10:00:00,10.53,10.53,10.51,10.53,358800.0,7.3818,7.3818,7.3677,7.3818,358800.0
2005-08-22 10:10:00,10.54,10.55,10.5,10.55,528600.0,7.3888,7.3958,7.3607,7.3958,528600.0
2005-08-22 10:20:00,10.54,10.57,10.53,10.56,709500.0,7.3888,7.4098,7.3818,7.4028,709500.0
2005-08-22 10:30:00,10.56,10.58,10.54,10.58,513000.0,7.4028,7.4168,7.3888,7.4168,513000.0
2005-08-22 10:40:00,10.58,10.58,10.53,10.53,493800.0,7.4168,7.4168,7.3818,7.3818,493800.0
2005-08-22 10:50:00,10.54,10.55,10.54,10.54,207300.0,7.3888,7.3958,7.3888,7.3888,207300.0
2005-08-22 11:00:00,10.54,10.54,10.53,10.53,252000.0,7.3888,7.3888,7.3818,7.3818,252000.0
2005-08-22 11:10:00,10.53,10.53,10.51,10.51,248100.0,7.3818,7.3818,7.3677,7.3677,248100.0
2005-08-22 11:20:00,10.51,10.53,10.51,10.52,418200.0,7.3677,7.3818,7.3677,7.3747,418200.0
2005-08-22 11:30:00,10.52,10.52,10.5,10.5,232200.0,7.3747,7.3747,7.3607,7.3607,232200.0
2005-08-22 11:40:00,10.5,10.5,10.48,10.49,165600.0,7.3607,7.3607,7.3467,7.3537,165600.0
2005-08-22 11:50:00,10.49,10.49,10.46,10.47,269400.0,7.3537,7.3537,7.3327,7.3397,269400.0
2005-08-22 12:00:00,10.47,10.47,10.45,10.46,395400.0,7.3397,7.3397,7.3257,7.3327,395400.0
2005-08-22 12:10:00,10.47,10.47,10.46,10.46,586200.0,7.3397,7.3397,7.3327,7.3327,586200.0
2005-08-22 12:20:00,10.47,10.47,10.45,10.47,521700.0,7.3397,7.3397,7.3257,7.3397,521700.0
2005-08-22 12:30:00,10.47,10.47,10.44,10.46,875100.0,7.3397,7.3397,7.3187,7.3327,875100.0
2005-08-22 12:40:00,10.46,10.46,10.44,10.44,287700.0,7.3327,7.3327,7.3187,7.3187,287700.0
2005-08-22 12:50:00,10.45,10.45,10.43,10.44,303600.0,7.3257,7.3257,7.3117,7.3187,303600.0
2005-08-22 13:00:00,10.44,10.46,10.44,10.44,255900.0,7.3187,7.3327,7.3187,7.3187,255900.0
2005-08-22 13:10:00,10.44,10.44,10.41,10.42,440700.0,7.3187,7.3187,7.2976,7.3046,440700.0
2005-08-22 13:20:00,10.42,10.46,10.42,10.46,301200.0,7.3046,7.3327,7.3046,7.3327,301200.0
2005-08-22 13:30:00,10.46,10.47,10.45,10.46,284100.0,7.3327,7.3397,7.3257,7.3327,284100.0
2005-08-22 13:40:00,10.46,10.48,10.46,10.47,131400.0,7.3327,7.3467,7.3327,7.3397,131400.0
2005-08-22 13:50:00,10.47,10.49,10.47,10.49,458700.0,7.3397,7.3537,7.3397,7.3537,458700.0
2005-08-22 14:00:00,10.48,10.49,10.47,10.48,337800.0,7.3467,7.3537,7.3397,7.3467,337800.0
2005-08-22 14:10:00,10.48,10.5,10.48,10.49,305400.0,7.3467,7.3607,7.3467,7.3537,305400.0
2005-08-22 14:20:00,10.49,10.5,10.49,10.49,304200.0,7.3537,7.3607,7.3537,7.3537,304200.0
2005-08-22 14:30:00,10.49,10.5,10.48,10.49,447300.0,7.3537,7.3607,7.3467,7.3537,447300.0
2005-08-22 14:40:00,10.49,10.49,10.48,10.49,231300.0,7.3537,7.3537,7.3467,7.3537,231300.0
2005-08-22 14:50:00,10.49,10.49,10.48,10.49,349200.0,7.3537,7.3537,7.3467,7.3537,349200.0
2005-08-22 15:00:00,10.48,10.49,10.48,10.48,297900.0,7.3467,7.3537,7.3467,7.3467,297900.0
2005-08-22 15:10:00,10.48,10.5,10.48,10.5,300000.0,7.3467,7.3607,7.3467,7.3607,300000.0
2005-08-22 15:20:00,10.5,10.5,10.49,10.5,491400.0,7.3607,7.3607,7.3537,7.3607,491400.0
2005-08-22 15:30:00,10.5,10.51,10.49,10.49,277800.0,7.3607,7.3677,7.3537,7.3537,277800.0
2005-08-22 15:40:00,10.49,10.51,10.49,10.49,819000.0,7.3537,7.3677,7.3537,7.3537,819000.0
2005-08-22 15:50:00,10.49,10.5,10.48,10.5,753900.0,7.3537,7.3607,7.3467,7.3607,753900.0
2005-08-23 09:30:00,10.37,10.49,10.33,10.47,2256900.0,7.2696,7.3537,7.2416,7.3397,2256900.0
2005-08-23 09:40:00,10.47,10.48,10.45,10.48,648900.0,7.3397,7.3467,7.3257,7.3467,648900.0
2005-08-23 09:50:00,10.48,10.49,10.47,10.47,704400.0,7.3467,7.3537,7.3397,7.3397,704400.0
2005-08-23 10:00:00,10.47,10.56,10.46,10.55,1125300.0,7.3397,7.4028,7.3327,7.3958,1125300.0
2005-08-23 10:10:00,10.55,10.55,10.49,10.5,751800.0,7.3958,7.3958,7.3537,7.3607,751800.0
2005-08-23 10:20:00,10.5,10.52,10.49,10.5,527700.0,7.3607,7.3747,7.3537,7.3607,527700.0
2005-08-23 10:30:00,10.5,10.52,10.47,10.47,533700.0,7.3607,7.3747,7.3397,7.3397,533700.0
2005-08-23 10:40:00,10.48,10.5,10.44,10.45,407700.0,7.3467,7.3607,7.3187,7.3257,407700.0
2005-08-23 10:50:00,10.46,10.46,10.44,10.45,210000.0,7.3327,7.3327,7.3187,7.3257,210000.0
2005-08-23 11:00:00,10.45,10.45,10.43,10.44,343800.0,7.3257,7.3257,7.3117,7.3187,343800.0
2005-08-23 11:10:00,10.44,10.44,10.43,10.44,213900.0,7.3187,7.3187,7.3117,7.3187,213900.0
2005-08-23 11:20:00,10.44,10.44,10.44,10.44,110100.0,7.3187,7.3187,7.3187,7.3187,110100.0
2005-08-23 11:30:00,10.44,10.44,10.43,10.44,203700.0,7.3187,7.3187,7.3117,7.3187,203700.0
2005-08-23 11:40:00,10.44,10.45,10.43,10.43,320100.0,7.3187,7.3257,7.3117,7.3117,320100.0
2005-08-23 11:50:00,10.43,10.43,10.41,10.42,165000.0,7.3117,7.3117,7.2976,7.3046,165000.0
2005-08-23 12:00:00,10.42,10.45,10.41,10.45,559500.0,7.3046,7.3257,7.2976,7.3257,559500.0
2005-08-23 12:10:00,10.45,10.45,10.44,10.44,93900.0,7.3257,7.3257,7.3187,7.3187,93900.0
2005-08-23 12:20:00,10.44,10.47,10.44,10.47,426000.0,7.3187,7.3397,7.3187,7.3397,426000.0
2005-08-23 12:30:00,10.47,10.47,10.46,10.46,164700.0,7.3397,7.3397,7.3327,7.3327,164700.0
2005-08-23 12:40:00,10.46,10.47,10.46,10.47,207000.0,7.3327,7.3397,7.3327,7.3397,207000.0
2005-08-23 12:50:00,10.47,10.47,10.45,10.45,107700.0,7.3397,7.3397,7.3257,7.3257,107700.0
2005-08-23 13:00:00,10.45,10.47,10.45,10.46,231600.0,7.3257,7.3397,7.3257,7.3327,231600.0
2005-08-23 13:10:00,10.46,10.47,10.45,10.45,210600.0,7.3327,7.3397,7.3257,7.3257,210600.0
2005-08-23 13:20:00,10.45,10.45,10.44,10.45,86400.0,7.3257,7.3257,7.3187,7.3257,86400.0
2005-08-23 13:30:00,10.45,10.47,10.44,10.46,253800.0,7.3257,7.3397,7.3187,7.3327,253800.0
2005-08-23 13:40:00,10.46,10.48,10.46,10.47,398100.0,7.3327,7.3467,7.3327,7.3397,398100.0
2005-08-23 13:50:00,10.47,10.47,10.46,10.46,87600.0,7.3397,7.3397,7.3327,7.3327,87600.0
2005-08-23 14:00:00,10.46,10.46,10.45,10.45,200100.0,7.3327,7.3327,7.3257,7.3257,200100.0
2005-08-23 14:10:00,10.45,10.46,10.44,10.46,144300.0,7.3257,7.3327,7.3187,7.3327,144300.0
2005-08-23 14:20:00,10.46,10.49,10.46,10.47,419700.0,7.3327,7.3537,7.3327,7.3397,419700.0
2005-08-23 14:30:00,10.47,10.49,10.46,10.48,324600.0,7.3397,7.3537,7.3327,7.3467,324600.0
2005-08-23 14:40:00,10.48,10.49,10.47,10.47,400800.0,7.3467,7.3537,7.3397,7.3397,400800.0
2005-08-23 14:50:00,10.47,10.48,10.47,10.47,189900.0,7.3397,7.3467,7.3397,7.3397,189900.0
2005-08-23 15:00:00,10.47,10.47,10.45,10.46,311100.0,7.3397,7.3397,7.3257,7.3327,311100.0
2005-08-23 15:10:00,10.46,10.48,10.45,10.45,293100.0,7.3327,7.3467,7.3257,7.3257,293100.0
2005-08-23 15:20:00,10.45,10.47,10.43,10.46,432300.0,7.3257,7.3397,7.3117,7.3327,432300.0
2005-08-23 15:30:00,10.46,10.46,10.43,10.44,732000.0,7.3327,7.3327,7.3117,7.3187,732000.0
2005-08-23 15:40:00,10.44,10.45,10.42,10.44,718800.0,7.3187,7.3257,7.3046,7.3187,718800.0
2005-08-23 15:50:00,10.44,10.45,10.43,10.43,849600.0,7.3187,7.3257,7.3117,7.3117,849600.0
2005-08-24 09:30:00,10.44,10.48,10.39,10.4,827400.0,7.3187,7.3467,7.2836,7.2906,827400.0
2005-08-24 09:40:00,10.4,10.43,10.4,10.43,558900.0,7.2906,7.3117,7.2906,7.3117,558900.0
2005-08-24 09:50:00,10.43,10.44,10.4,10.41,450600.0,7.3117,7.3187,7.2906,7.2976,450600.0
2005-08-24 10:00:00,10.41,10.43,10.41,10.41,485700.0,7.2976,7.3117,7.2976,7.2976,485700.0
2005-08-24 10:10:00,10.41,10.43,10.41,10.43,300000.0,7.2976,7.3117,7.2976,7.3117,300000.0
2005-08-24 10:20:00,10.43,10.43,10.42,10.43,250500.0,7.3117,7.3117,7.3046,7.3117,250500.0
2005-08-24 10:30:00,10.43,10.46,10.42,10.45,730200.0,7.3117,7.3327,7.3046,7.3257,730200.0
2005-08-24 10:40:00,10.44,10.5,10.44,10.5,837900.0,7.3187,7.3607,7.3187,7.3607,837900.0
2005-08-24 10:50:00,10.5,10.5,10.48,10.49,184500.0,7.3607,7.3607,7.3467,7.3537,184500.0
2005-08-24 11:00:00,10.49,10.5,10.49,10.5,527100.0,7.3537,7.3607,7.3537,7.3607,527100.0
2005-08-24 11:10:00,10.5,10.5,10.49,10.5,402900.0,7.3607,7.3607,7.3537,7.3607,402900.0
2005-08-24 11:20:00,10.5,10.51,10.49,10.5,197700.0,7.3607,7.3677,7.3537,7.3607,197700.0
2005-08-24 11:30:00,10.5,10.5,10.47,10.47,315000.0,7.3607,7.3607,7.3397,7.3397,315000.0
2005-08-24 11:40:00,10.47,10.5,10.47,10.5,144900.0,7.3397,7.3607,7.3397,7.3607,144900.0
2005-08-24 11:50:00,10.5,10.51,10.49,10.5,168600.0,7.3607,7.3677,7.3537,7.3607,168600.0
2005-08-24 12:00:00,10.5,10.51,10.48,10.51,189300.0,7.3607,7.3677,7.3467,7.3677,189300.0
2005-08-24 12:10:00,10.5,10.52,10.5,10.5,148800.0,7.3607,7.3747,7.3607,7.3607,148800.0
2005-08-24 12:20:00,10.5,10.53,10.5,10.53,204600.0,7.3607,7.3818,7.3607,7.3818,204600.0
2005-08-24 12:30:00,10.52,10.53,10.52,10.52,114300.0,7.3747,7.3818,7.3747,7.3747,114300.0
2005-08-24 12:40:00,10.52,10.52,10.51,10.51,81000.0,7.3747,7.3747,7.3677,7.3677,81000.0
2005-08-24 12:50:00,10.51,10.53,10.51,10.51,105600.0,7.3677,7.3818,7.3677,7.3677,105600.0
2005-08-24 13:00:00,10.51,10.51,10.5,10.5,134400.0,7.3677,7.3677,7.3607,7.3607,134400.0
2005-08-24 13:10:00,10.5,10.51,10.49,10.49,267600.0,7.3607,7.3677,7.3537,7.3537,267600.0
2005-08-24 13:20:00,10.49,10.5,10.49,10.5,103200.0,7.3537,7.3607,7.3537,7.3607,103200.0
2005-08-24 13:30:00,10.5,10.51,10.5,10.51,157200.0,7.3607,7.3677,7.3607,7.3677,157200.0
2005-08-24 13:40:00,10.51,10.52,10.5,10.51,198000.0,7.3677,7.3747,7.3607,7.3677,198000.0
2005-08-24 13:50:00,10.51,10.52,10.49,10.5,184500.0,7.3677,7.3747,7.3537,7.3607,184500.0
2005-08-24 14:00:00,10.5,10.52,10.5,10.52,142200.0,7.3607,7.3747,7.3607,7.3747,142200.0
2005-08-24 14:10:00,10.52,10.52,10.5,10.5,110400.0,7.3747,7.3747,7.3607,7.3607,110400.0
2005-08-24 14:20:00,10.5,10.5,10.46,10.47,555900.0,7.3607,7.3607,7.3327,7.3397,555900.0
2005-08-24 14:30:00,10.47,10.48,10.44,10.46,682500.0,7.3397,7.3467,7.3187,7.3327,682500.0
2005-08-24 14:40:00,10.46,10.46,10.42,10.43,588600.0,7.3327,7.3327,7.3046,7.3117,588600.0
2005-08-24 14:50:00,10.43,10.43,10.39,10.4,747300.0,7.3117,7.3117,7.2836,7.2906,747300.0
2005-08-24 15:00:00,10.4,10.4,10.38,10.38,1139100.0,7.2906,7.2906,7.2766,7.2766,1139100.0
2005-08-24 15:10:00,10.38,10.38,10.34,10.37,1193700.0,7.2766,7.2766,7.2486,7.2696,1193700.0
2005-08-24 15:20:00,10.37,10.38,10.36,10.36,668700.0,7.2696,7.2766,7.2626,7.2626,668700.0
2005-08-24 15:30:00,10.36,10.37,10.35,10.37,661500.0,7.2626,7.2696,7.2556,7.2696,661500.0
2005-08-24 15:40:00,10.37,10.38,10.36,10.37,828600.0,7.2696,7.2766,7.2626,7.2696,828600.0
2005-08-24 15:50:00,10.37,10.38,10.35,10.35,1604400.0,7.2696,7.2766,7.2556,7.2556,1604400.0
2005-08-25 09:30:00,10.37,10.39,10.34,10.36,720000.0,7.2696,7.2836,7.2486,7.2626,720000.0
2005-08-25 09:40:00,10.36,10.39,10.34,10.36,649200.0,7.2626,7.2836,7.2486,7.2626,649200.0
2005-08-25 09:50:00,10.36,10.37,10.34,10.35,316200.0,7.2626,7.2696,7.2486,7.2556,316200.0
2005-08-25 10:00:00,10.35,10.37,10.35,10.36,333900.0,7.2556,7.2696,7.2556,7.2626,333900.0
2005-08-25 10:10:00,10.36,10.36,10.34,10.35,251400.0,7.2626,7.2626,7.2486,7.2556,251400.0
2005-08-25 10:20:00,10.35,10.37,10.34,10.36,274200.0,7.2556,7.2696,7.2486,7.2626,274200.0
2005-08-25 10:30:00,10.35,10.36,10.34,10.34,259500.0,7.2556,7.2626,7.2486,7.2486,259500.0
2005-08-25 10:40:00,10.34,10.35,10.34,10.34,398700.0,7.2486,7.2556,7.2486,7.2486,398700.0
2005-08-25 10:50:00,10.34,10.36,10.34,10.35,309900.0,7.2486,7.2626,7.2486,7.2556,309900.0
2005-08-25 11:00:00,10.35,10.37,10.34,10.37,377400.0,7.2556,7.2696,7.2486,7.2696,377400.0
2005-08-25 11:10:00,10.37,10.37,10.36,10.36,403200.0,7.2696,7.2696,7.2626,7.2626,403200.0
2005-08-25 11:20:00,10.36,10.36,10.35,10.35,106800.0,7.2626,7.2626,7.2556,7.2556,106800.0
2005-08-25 11:30:00,10.35,10.36,10.34,10.35,427200.0,7.2556,7.2626,7.2486,7.2556,427200.0
2005-08-25 11:40:00,10.35,10.36,10.34,10.35,181200.0,7.2556,7.2626,7.2486,7.2556,181200.0
2005-08-25 11:50:00,10.35,10.36,10.34,10.36,343800.0,7.2556,7.2626,7.2486,7.2626,343800.0
2005-08-25 12:00:00,10.35,10.35,10.34,10.35,297300.0,7.2556,7.2556,7.2486,7.2556,297300.0
2005-08-25 12:10:00,10.35,10.35,10.33,10.34,137100.0,7.2556,7.2556,7.2416,7.2486,137100.0
2005-08-25 12:20:00,10.34,10.34,10.33,10.33,194100.0,7.2486,7.2486,7.2416,7.2416,194100.0
2005-08-25 12:30:00,10.32,10.32,10.28,10.29,435600.0,7.2345,7.2345,7.2065,7.2135,435600.0
2005-08-25 12:40:00,10.29,10.31,10.29,10.31,288900.0,7.2135,7.2275,7.2135,7.2275,288900.0
2005-08-25 12:50:00,10.31,10.32,10.31,10.31,294600.0,7.2275,7.2345,7.2275,7.2275,294600.0
2005-08-25 13:00:00,10.32,10.32,10.31,10.31,59100.0,7.2345,7.2345,7.2275,7.2275,59100.0
2005-08-25 13:10:00,10.32,10.32,10.29,10.29,320700.0,7.2345,7.2345,7.2135,7.2135,320700.0
2005-08-25 13:20:00,10.29,10.31,10.29,10.3,310800.0,7.2135,7.2275,7.2135,7.2205,310800.0
2005-08-25 13:30:00,10.3,10.31,10.29,10.3,155100.0,7.2205,7.2275,7.2135,7.2205,155100.0
2005-08-25 13:40:00,10.3,10.31,10.3,10.31,60000.0,7.2205,7.2275,7.2205,7.2275,60000.0
2005-08-25 13:50:00,10.3,10.32,10.3,10.32,197100.0,7.2205,7.2345,7.2205,7.2345,197100.0
2005-08-25 14:00:00,10.32,10.32,10.31,10.31,252300.0,7.2345,7.2345,7.2275,7.2275,252300.0
2005-08-25 14:10:00,10.31,10.32,10.3,10.3,411900.0,7.2275,7.2345,7.2205,7.2205,411900.0
2005-08-25 14:20:00,10.3,10.33,10.3,10.33,375600.0,7.2205,7.2416,7.2205,7.2416,375600.0
2005-08-25 14:30:00,10.33,10.33,10.3,10.3,237900.0,7.2416,7.2416,7.2205,7.2205,237900.0
2005-08-25 14:40:00,10.31,10.31,10.3,10.3,519900.0,7.2275,7.2275,7.2205,7.2205,519900.0
2005-08-25 14:50:00,10.3,10.31,10.3,10.31,273600.0,7.2205,7.2275,7.2205,7.2275,273600.0
2005-08-25 15:00:00,10.31,10.32,10.3,10.3,421200.0,7.2275,7.2345,7.2205,7.2205,421200.0
2005-08-25 15:10:00,10.31,10.32,10.3,10.32,308700.0,7.2275,7.2345,7.2205,7.2345,308700.0
2005-08-25 15:20:00,10.32,10.33,10.32,10.32,347400.0,7.2345,7.2416,7.2345,7.2345,347400.0
2005-08-25 15:30:00,10.32,10.34,10.31,10.34,487200.0,7.2345,7.2486,7.2275,7.2486,487200.0
2005-08-25 15:40:00,10.34,10.36,10.33,10.35,861300.0,7.2486,7.2626,7.2416,7.2556,861300.0
2005-08-25 15:50:00,10.35,10.36,10.34,10.36,1454400.0,7.2556,7.2626,7.2486,7.2626,1454400.0
2005-08-26 09:30:00,10.3,10.36,10.3,10.35,781800.0,7.2205,7.2626,7.2205,7.2556,781800.0
2005-08-26 09:40:00,10.34,10.38,10.3,10.31,455700.0,7.2486,7.2766,7.2205,7.2275,455700.0
2005-08-26 09:50:00,10.32,10.36,10.32,10.34,399900.0,7.2345,7.2626,7.2345,7.2486,399900.0
2005-08-26 10:00:00,10.34,10.34,10.25,10.32,996300.0,7.2486,7.2486,7.1855,7.2345,996300.0
2005-08-26 10:10:00,10.32,10.32,10.27,10.28,533700.0,7.2345,7.2345,7.1995,7.2065,533700.0
2005-08-26 10:20:00,10.28,10.31,10.28,10.29,317100.0,7.2065,7.2275,7.2065,7.2135,317100.0
2005-08-26 10:30:00,10.29,10.29,10.27,10.27,224400.0,7.2135,7.2135,7.1995,7.1995,224400.0
2005-08-26 10:40:00,10.27,10.28,10.26,10.26,192900.0,7.1995,7.2065,7.1925,7.1925,192900.0
2005-08-26 10:50:00,10.26,10.27,10.25,10.27,252900.0,7.1925,7.1995,7.1855,7.1995,252900.0
2005-08-26 11:00:00,10.27,10.29,10.26,10.27,245700.0,7.1995,7.2135,7.1925,7.1995,245700.0
2005-08-26 11:10:00,10.27,10.28,10.27,10.28,184800.0,7.1995,7.2065,7.1995,7.2065,184800.0
2005-08-26 11:20:00,10.28,10.28,10.25,10.26,258900.0,7.2065,7.2065,7.1855,7.1925,258900.0
2005-08-26 11:30:00,10.26,10.27,10.25,10.25,490800.0,7.1925,7.1995,7.1855,7.1855,490800.0
2005-08-26 11:40:00,10.26,10.27,10.25,10.25,274500.0,7.1925,7.1995,7.1855,7.1855,274500.0
2005-08-26 11:50:00,10.25,10.26,10.25,10.26,482100.0,7.1855,7.1925,7.1855,7.1925,482100.0
2005-08-26 12:00:00,10.26,10.28,10.26,10.27,540900.0,7.1925,7.2065,7.1925,7.1995,540900.0
2005-08-26 12:10:00,10.27,10.3,10.26,10.3,370200.0,7.1995,7.2205,7.1925,7.2205,370200.0
2005-08-26 12:20:00,10.3,10.3,10.28,10.29,170400.0,7.2205,7.2205,7.2065,7.2135,170400.0
2005-08-26 12:30:00,10.29,10.3,10.28,10.3,148200.0,7.2135,7.2205,7.2065,7.2205,148200.0
2005-08-26 12:40:00,10.3,10.3,10.28,10.29,170700.0,7.2205,7.2205,7.2065,7.2135,170700.0
2005-08-26 12:50:00,10.29,10.29,10.28,10.29,97800.0,7.2135,7.2135,7.2065,7.2135,97800.0
2005-08-26 13:00:00,10.3,10.3,10.28,10.29,308700.0,7.2205,7.2205,7.2065,7.2135,308700.0
2005-08-26 13:10:00,10.3,10.3,10.29,10.3,195900.0,7.2205,7.2205,7.2135,7.2205,195900.0
2005-08-26 13:20:00,10.3,10.3,10.28,10.29,170100.0,7.2205,7.2205,7.2065,7.2135,170100.0
2005-08-26 13:30:00,10.29,10.3,10.28,10.29,190500.0,7.2135,7.2205,7.2065,7.2135,190500.0
2005-08-26 13:40:00,10.29,10.3,10.29,10.3,78900.0,7.2135,7.2205,7.2135,7.2205,78900.0
2005-08-26 13:50:00,10.3,10.31,10.3,10.31,297600.0,7.2205,7.2275,7.2205,7.2275,297600.0
2005-08-26 14:00:00,10.31,10.31,10.3,10.3,187200.0,7.2275,7.2275,7.2205,7.2205,187200.0
2005-08-26 14:10:00,10.3,10.31,10.3,10.31,123900.0,7.2205,7.2275,7.2205,7.2275,123900.0
2005-08-26 14:20:00,10.31,10.37,10.31,10.35,527100.0,7.2275,7.2696,7.2275,7.2556,527100.0
2005-08-26 14:30:00,10.35,10.35,10.34,10.35,295800.0,7.2556,7.2556,7.2486,7.2556,295800.0
2005-08-26 14:40:00,10.35,10.37,10.34,10.35,357300.0,7.2556,7.2696,7.2486,7.2556,357300.0
2005-08-26 14:50:00,10.35,10.38,10.35,10.36,382500.0,7.2556,7.2766,7.2556,7.2626,382500.0
2005-08-26 15:00:00,10.36,10.4,10.36,10.4,468000.0,7.2626,7.2906,7.2626,7.2906,468000.0
2005-08-26 15:10:00,10.39,10.4,10.35,10.37,363600.0,7.2836,7.2906,7.2556,7.2696,363600.0
2005-08-26 15:20:00,10.37,10.37,10.35,10.36,103200.0,7.2696,7.2696,7.2556,7.2626,103200.0
2005-08-26 15:30:00,10.36,10.36,10.35,10.35,168600.0,7.2626,7.2626,7.2556,7.2556,168600.0
2005-08-26 15:40:00,10.35,10.35,10.32,10.34,489300.0,7.2556,7.2556,7.2345,7.2486,489300.0
2005-08-26 15:50:00,10.34,10.34,10.31,10.31,712800.0,7.2486,7.2486,7.2275,7.2275,712800.0
2005-08-29 09:30:00,10.29,10.32,10.26,10.28,773700.0,7.2135,7.2345,7.1925,7.2065,773700.0
2005-08-29 09:40:00,10.28,10.29,10.27,10.28,574200.0,7.2065,7.2135,7.1995,7.2065,574200.0
2005-08-29 09:50:00,10.28,10.3,10.27,10.28,447600.0,7.2065,7.2205,7.1995,7.2065,447600.0
2005-08-29 10:00:00,10.28,10.3,10.27,10.3,464400.0,7.2065,7.2205,7.1995,7.2205,464400.0
2005-08-29 10:10:00,10.3,10.36,10.29,10.33,609600.0,7.2205,7.2626,7.2135,7.2416,609600.0
2005-08-29 10:20:00,10.33,10.35,10.32,10.33,322500.0,7.2416,7.2556,7.2345,7.2416,322500.0
2005-08-29 10:30:00,10.34,10.35,10.32,10.33,255000.0,7.2486,7.2556,7.2345,7.2416,255000.0
2005-08-29 10:40:00,10.33,10.35,10.33,10.34,321300.0,7.2416,7.2556,7.2416,7.2486,321300.0
2005-08-29 10:50:00,10.34,10.35,10.33,10.33,144000.0,7.2486,7.2556,7.2416,7.2416,144000.0
2005-08-29 11:00:00,10.33,10.34,10.31,10.31,312300.0,7.2416,7.2486,7.2275,7.2275,312300.0
2005-08-29 11:10:00,10.32,10.32,10.31,10.32,184200.0,7.2345,7.2345,7.2275,7.2345,184200.0
2005-08-29 11:20:00,10.31,10.33,10.31,10.33,125700.0,7.2275,7.2416,7.2275,7.2416,125700.0
2005-08-29 11:30:00,10.33,10.33,10.31,10.33,286200.0,7.2416,7.2416,7.2275,7.2416,286200.0
2005-08-29 11:40:00,10.33,10.33,10.32,10.33,161100.0,7.2416,7.2416,7.2345,7.2416,161100.0
2005-08-29 11:50:00,10.33,10.33,10.31,10.31,105900.0,7.2416,7.2416,7.2275,7.2275,105900.0
2005-08-29 12:00:00,10.31,10.31,10.3,10.3,83700.0,7.2275,7.2275,7.2205,7.2205,83700.0
2005-08-29 12:10:00,10.3,10.33,10.3,10.32,233400.0,7.2205,7.2416,7.2205,7.2345,233400.0
2005-08-29 12:20:00,10.32,10.32,10.31,10.32,198000.0,7.2345,7.2345,7.2275,7.2345,198000.0
2005-08-29 12:30:00,10.32,10.32,10.31,10.31,60000.0,7.2345,7.2345,7.2275,7.2275,60000.0
2005-08-29 12:40:00,10.31,10.31,10.3,10.3,183900.0,7.2275,7.2275,7.2205,7.2205,183900.0
2005-08-29 12:50:00,10.3,10.3,10.3,10.3,137100.0,7.2205,7.2205,7.2205,7.2205,137100.0
2005-08-29 13:00:00,10.3,10.33,10.3,10.32,644400.0,7.2205,7.2416,7.2205,7.2345,644400.0
2005-08-29 13:10:00,10.32,10.33,10.31,10.32,417600.0,7.2345,7.2416,7.2275,7.2345,417600.0
2005-08-29 13:20:00,10.32,10.32,10.31,10.31,147600.0,7.2345,7.2345,7.2275,7.2275,147600.0
2005-08-29 13:30:00,10.31,10.32,10.31,10.31,234900.0,7.2275,7.2345,7.2275,7.2275,234900.0
2005-08-29 13:40:00,10.31,10.35,10.31,10.34,306600.0,7.2275,7.2556,7.2275,7.2486,306600.0
2005-08-29 13:50:00,10.34,10.35,10.34,10.34,245400.0,7.2486,7.2556,7.2486,7.2486,245400.0
2005-08-29 14:00:00,10.34,10.35,10.33,10.33,105300.0,7.2486,7.2556,7.2416,7.2416,105300.0
2005-08-29 14:10:00,10.33,10.33,10.32,10.32,232800.0,7.2416,7.2416,7.2345,7.2345,232800.0
2005-08-29 14:20:00,10.32,10.33,10.31,10.32,132900.0,7.2345,7.2416,7.2275,7.2345,132900.0
2005-08-29 14:30:00,10.31,10.32,10.31,10.32,409800.0,7.2275,7.2345,7.2275,7.2345,409800.0
2005-08-29 14:40:00,10.32,10.32,10.31,10.31,144600.0,7.2345,7.2345,7.2275,7.2275,144600.0
2005-08-29 14:50:00,10.31,10.31,10.3,10.3,285000.0,7.2275,7.2275,7.2205,7.2205,285000.0
2005-08-29 15:00:00,10.31,10.33,10.3,10.32,323100.0,7.2275,7.2416,7.2205,7.2345,323100.0
2005-08-29 15:10:00,10.32,10.33,10.32,10.33,241800.0,7.2345,7.2416,7.2345,7.2416,241800.0
2005-08-29 15:20:00,10.32,10.33,10.32,10.32,205500.0,7.2345,7.2416,7.2345,7.2345,205500.0
2005-08-29 15:30:00,10.32,10.32,10.31,10.32,393300.0,7.2345,7.2345,7.2275,7.2345,393300.0
2005-08-29 15:40:00,10.32,10.33,10.32,10.33,435000.0,7.2345,7.2416,7.2345,7.2416,435000.0
2005-08-29 15:50:00,10.33,10.33,10.29,10.3,830400.0,7.2416,7.2416,7.2135,7.2205,830400.0
2005-08-30 09:30:00,10.26,10.33,10.26,10.29,629700.0,7.1925,7.2416,7.1925,7.2135,629700.0
2005-08-30 09:40:00,10.29,10.3,10.26,10.28,567000.0,7.2135,7.2205,7.1925,7.2065,567000.0
2005-08-30 09:50:00,10.28,10.29,10.27,10.28,614700.0,7.2065,7.2135,7.1995,7.2065,614700.0
2005-08-30 10:00:00,10.28,10.3,10.27,10.28,442200.0,7.2065,7.2205,7.1995,7.2065,442200.0
2005-08-30 10:10:00,10.27,10.28,10.26,10.27,957600.0,7.1995,7.2065,7.1925,7.1995,957600.0
2005-08-30 10:20:00,10.27,10.28,10.26,10.28,544800.0,7.1995,7.2065,7.1925,7.2065,544800.0
2005-08-30 10:30:00,10.28,10.28,10.26,10.26,649800.0,7.2065,7.2065,7.1925,7.1925,649800.0
2005-08-30 10:40:00,10.26,10.27,10.24,10.25,835500.0,7.1925,7.1995,7.1785,7.1855,835500.0
2005-08-30 10:50:00,10.25,10.27,10.25,10.27,379800.0,7.1855,7.1995,7.1855,7.1995,379800.0
2005-08-30 11:00:00,10.26,10.27,10.25,10.26,329400.0,7.1925,7.1995,7.1855,7.1925,329400.0
2005-08-30 11:10:00,10.26,10.26,10.25,10.26,323400.0,7.1925,7.1925,7.1855,7.1925,323400.0
2005-08-30 11:20:00,10.26,10.27,10.25,10.27,295500.0,7.1925,7.1995,7.1855,7.1995,295500.0
2005-08-30 11:30:00,10.27,10.28,10.25,10.26,290400.0,7.1995,7.2065,7.1855,7.1925,290400.0
2005-08-30 11:40:00,10.26,10.27,10.25,10.26,171000.0,7.1925,7.1995,7.1855,7.1925,171000.0
2005-08-30 11:50:00,10.26,10.26,10.25,10.25,191400.0,7.1925,7.1925,7.1855,7.1855,191400.0
2005-08-30 12:00:00,10.25,10.27,10.25,10.25,347100.0,7.1855,7.1995,7.1855,7.1855,347100.0
2005-08-30 12:10:00,10.25,10.27,10.25,10.26,585000.0,7.1855,7.1995,7.1855,7.1925,585000.0
2005-08-30 12:20:00,10.26,10.28,10.25,10.27,346200.0,7.1925,7.2065,7.1855,7.1995,346200.0
2005-08-30 12:30:00,10.27,10.29,10.27,10.28,194400.0,7.1995,7.2135,7.1995,7.2065,194400.0
2005-08-30 12:40:00,10.28,10.28,10.27,10.27,264600.0,7.2065,7.2065,7.1995,7.1995,264600.0
2005-08-30 12:50:00,10.27,10.28,10.27,10.27,127500.0,7.1995,7.2065,7.1995,7.1995,127500.0
2005-08-30 13:00:00,10.27,10.27,10.26,10.27,218100.0,7.1995,7.1995,7.1925,7.1995,218100.0
2005-08-30 13:10:00,10.27,10.27,10.26,10.26,170700.0,7.1995,7.1995,7.1925,7.1925,170700.0
2005-08-30 13:20:00,10.26,10.27,10.26,10.27,212700.0,7.1925,7.1995,7.1925,7.1995,212700.0
2005-08-30 13:30:00,10.27,10.29,10.26,10.28,391200.0,7.1995,7.2135,7.1925,7.2065,391200.0
2005-08-30 13:40:00,10.28,10.28,10.27,10.27,109800.0,7.2065,7.2065,7.1995,7.1995,109800.0
2005-08-30 13:50:00,10.28,10.29,10.27,10.29,773400.0,7.2065,7.2135,7.1995,7.2135,773400.0
2005-08-30 14:00:00,10.29,10.29,10.27,10.29,868500.0,7.2135,7.2135,7.1995,7.2135,868500.0
2005-08-30 14:10:00,10.29,10.3,10.27,10.28,422700.0,7.2135,7.2205,7.1995,7.2065,422700.0
2005-08-30 14:20:00,10.28,10.29,10.27,10.28,209700.0,7.2065,7.2135,7.1995,7.2065,209700.0
2005-08-30 14:30:00,10.28,10.29,10.27,10.29,183000.0,7.2065,7.2135,7.1995,7.2135,183000.0
2005-08-30 14:40:00,10.29,10.29,10.27,10.27,160500.0,7.2135,7.2135,7.1995,7.1995,160500.0
2005-08-30 14:50:00,10.27,10.27,10.25,10.25,489000.0,7.1995,7.1995,7.1855,7.1855,489000.0
2005-08-30 15:00:00,10.26,10.26,10.25,10.26,345900.0,7.1925,7.1925,7.1855,7.1925,345900.0
2005-08-30 15:10:00,10.26,10.26,10.25,10.26,327000.0,7.1925,7.1925,7.1855,7.1925,327000.0
2005-08-30 15:20:00,10.26,10.27,10.25,10.25,462600.0,7.1925,7.1995,7.1855,7.1855,462600.0
2005-08-30 15:30:00,10.25,10.28,10.25,10.28,1065300.0,7.1855,7.2065,7.1855,7.2065,1065300.0
2005-08-30 15:40:00,10.28,10.28,10.27,10.27,628800.0,7.2065,7.2065,7.1995,7.1995,628800.0
2005-08-30 15:50:00,10.27,10.28,10.27,10.28,1260600.0,7.1995,7.2065,7.1995,7.2065,1260600.0
2005-08-31 09:30:00,10.23,10.29,10.22,10.26,730200.0,7.1715,7.2135,7.1644,7.1925,730200.0
2005-08-31 09:40:00,10.25,10.27,10.24,10.24,386700.0,7.1855,7.1995,7.1785,7.1785,386700.0
2005-08-31 09:50:00,10.24,10.25,10.22,10.25,542700.0,7.1785,7.1855,7.1644,7.1855,542700.0
2005-08-31 10:00:00,10.25,10.25,10.21,10.21,903300.0,7.1855,7.1855,7.1574,7.1574,903300.0
2005-08-31 10:10:00,10.21,10.23,10.21,10.23,408000.0,7.1574,7.1715,7.1574,7.1715,408000.0
2005-08-31 10:20:00,10.23,10.23,10.21,10.22,292500.0,7.1715,7.1715,7.1574,7.1644,292500.0
2005-08-31 10:30:00,10.23,10.25,10.2,10.25,468300.0,7.1715,7.1855,7.1504,7.1855,468300.0
2005-08-31 10:40:00,10.24,10.25,10.2,10.2,470100.0,7.1785,7.1855,7.1504,7.1504,470100.0
2005-08-31 10:50:00,10.2,10.21,10.19,10.19,300000.0,7.1504,7.1574,7.1434,7.1434,300000.0
2005-08-31 11:00:00,10.2,10.23,10.19,10.23,429600.0,7.1504,7.1715,7.1434,7.1715,429600.0
2005-08-31 11:10:00,10.23,10.24,10.22,10.22,228300.0,7.1715,7.1785,7.1644,7.1644,228300.0
2005-08-31 11:20:00,10.22,10.24,10.22,10.22,429300.0,7.1644,7.1785,7.1644,7.1644,429300.0
2005-08-31 11:30:00,10.22,10.22,10.21,10.22,156600.0,7.1644,7.1644,7.1574,7.1644,156600.0
2005-08-31 11:40:00,10.22,10.23,10.21,10.22,231300.0,7.1644,7.1715,7.1574,7.1644,231300.0
2005-08-31 11:50:00,10.22,10.22,10.21,10.21,204300.0,7.1644,7.1644,7.1574,7.1574,204300.0
2005-08-31 12:00:00,10.21,10.21,10.19,10.19,307500.0,7.1574,7.1574,7.1434,7.1434,307500.0
2005-08-31 12:10:00,10.19,10.19,10.17,10.17,514200.0,7.1434,7.1434,7.1294,7.1294,514200.0
2005-08-31 12:20:00,10.17,10.18,10.17,10.17,320400.0,7.1294,7.1364,7.1294,7.1294,320400.0
2005-08-31 12:30:00,10.17,10.18,10.17,10.18,236400.0,7.1294,7.1364,7.1294,7.1364,236400.0
2005-08-31 12:40:00,10.18,10.18,10.17,10.18,365100.0,7.1364,7.1364,7.1294,7.1364,365100.0
2005-08-31 12:50:00,10.18,10.19,10.17,10.17,230100.0,7.1364,7.1434,7.1294,7.1294,230100.0
2005-08-31 13:00:00,10.17,10.18,10.16,10.16,429300.0,7.1294,7.1364,7.1224,7.1224,429300.0
2005-08-31 13:10:00,10.16,10.2,10.16,10.2,485100.0,7.1224,7.1504,7.1224,7.1504,485100.0
2005-08-31 13:20:00,10.2,10.2,10.17,10.17,454200.0,7.1504,7.1504,7.1294,7.1294,454200.0
2005-08-31 13:30:00,10.17,10.18,10.16,10.17,702000.0,7.1294,7.1364,7.1224,7.1294,702000.0
2005-08-31 13:40:00,10.17,10.18,10.16,10.17,516600.0,7.1294,7.1364,7.1224,7.1294,516600.0
2005-08-31 13:50:00,10.16,10.2,10.16,10.19,431100.0,7.1224,7.1504,7.1224,7.1434,431100.0
2005-08-31 14:00:00,10.19,10.19,10.16,10.16,364800.0,7.1434,7.1434,7.1224,7.1224,364800.0
2005-08-31 14:10:00,10.16,10.18,10.16,10.17,288000.0,7.1224,7.1364,7.1224,7.1294,288000.0
2005-08-31 14:20:00,10.17,10.18,10.16,10.18,232800.0,7.1294,7.1364,7.1224,7.1364,232800.0
2005-08-31 14:30:00,10.18,10.18,10.17,10.17,273600.0,7.1364,7.1364,7.1294,7.1294,273600.0
2005-08-31 14:40:00,10.17,10.17,10.15,10.16,247200.0,7.1294,7.1294,7.1154,7.1224,247200.0
2005-08-31 14:50:00,10.16,10.19,10.15,10.18,428400.0,7.1224,7.1434,7.1154,7.1364,428400.0
2005-08-31 15:00:00,10.18,10.18,10.17,10.18,441900.0,7.1364,7.1364,7.1294,7.1364,441900.0
2005-08-31 15:10:00,10.18,10.22,10.18,10.21,699900.0,7.1364,7.1644,7.1364,7.1574,699900.0
2005-08-31 15:20:00,10.21,10.22,10.2,10.22,686700.0,7.1574,7.1644,7.1504,7.1644,686700.0
2005-08-31 15:30:00,10.22,10.24,10.22,10.23,840600.0,7.1644,7.1785,7.1644,7.1715,840600.0
2005-08-31 15:40:00,10.23,10.25,10.22,10.24,579900.0,7.1715,7.1855,7.1644,7.1785,579900.0
2005-08-31 15:50:00,10.24,10.26,10.24,10.24,1777800.0,7.1785,7.1925,7.1785,7.1785,1777800.0
2005-09-01 09:30:00,10.19,10.25,10.19,10.19,907200.0,7.1434,7.1855,7.1434,7.1434,907200.0
2005-09-01 09:40:00,10.19,10.21,10.18,10.2,422700.0,7.1434,7.1574,7.1364,7.1504,422700.0
2005-09-01 09:50:00,10.21,10.21,10.18,10.19,338400.0,7.1574,7.1574,7.1364,7.1434,338400.0
2005-09-01 10:00:00,10.19,10.19,10.17,10.18,502200.0,7.1434,7.1434,7.1294,7.1364,502200.0
2005-09-01 10:10:00,10.19,10.2,10.17,10.18,546600.0,7.1434,7.1504,7.1294,7.1364,546600.0
2005-09-01 10:20:00,10.18,10.18,10.15,10.15,643800.0,7.1364,7.1364,7.1154,7.1154,643800.0
2005-09-01 10:30:00,10.15,10.17,10.15,10.16,504600.0,7.1154,7.1294,7.1154,7.1224,504600.0
2005-09-01 10:40:00,10.16,10.17,10.16,10.16,440100.0,7.1224,7.1294,7.1224,7.1224,440100.0
2005-09-01 10:50:00,10.16,10.17,10.16,10.16,231000.0,7.1224,7.1294,7.1224,7.1224,231000.0
2005-09-01 11:00:00,10.16,10.17,10.16,10.16,497400.0,7.1224,7.1294,7.1224,7.1224,497400.0
2005-09-01 11:10:00,10.16,10.18,10.16,10.16,578400.0,7.1224,7.1364,7.1224,7.1224,578400.0
2005-09-01 11:20:00,10.16,10.2,10.16,10.18,751200.0,7.1224,7.1504,7.1224,7.1364,751200.0
2005-09-01 11:30:00,10.18,10.2,10.17,10.2,688500.0,7.1364,7.1504,7.1294,7.1504,688500.0
2005-09-01 11:40:00,10.2,10.22,10.18,10.18,779700.0,7.1504,7.1644,7.1364,7.1364,779700.0
2005-09-01 11:50:00,10.18,10.19,10.16,10.17,599700.0,7.1364,7.1434,7.1224,7.1294,599700.0
2005-09-01 12:00:00,10.17,10.17,10.14,10.16,441900.0,7.1294,7.1294,7.1084,7.1224,441900.0
2005-09-01 12:10:00,10.16,10.17,10.15,10.16,280800.0,7.1224,7.1294,7.1154,7.1224,280800.0
2005-09-01 12:20:00,10.17,10.17,10.15,10.16,252000.0,7.1294,7.1294,7.1154,7.1224,252000.0
2005-09-01 12:30:00,10.16,10.17,10.15,10.15,246000.0,7.1224,7.1294,7.1154,7.1154,246000.0
2005-09-01 12:40:00,10.15,10.17,10.15,10.16,445500.0,7.1154,7.1294,7.1154,7.1224,445500.0
2005-09-01 12:50:00,10.16,10.17,10.14,10.14,752100.0,7.1224,7.1294,7.1084,7.1084,752100.0
2005-09-01 13:00:00,10.14,10.15,10.13,10.14,617100.0,7.1084,7.1154,7.1014,7.1084,617100.0
2005-09-01 13:10:00,10.14,10.14,10.14,10.14,304500.0,7.1084,7.1084,7.1084,7.1084,304500.0
2005-09-01 13:20:00,10.14,10.15,10.14,10.15,292500.0,7.1084,7.1154,7.1084,7.1154,292500.0
2005-09-01 13:30:00,10.14,10.15,10.14,10.14,280500.0,7.1084,7.1154,7.1084,7.1084,280500.0
2005-09-01 13:40:00,10.14,10.14,10.12,10.13,452100.0,7.1084,7.1084,7.0943,7.1014,452100.0
2005-09-01 13:50:00,10.13,10.13,10.12,10.12,493800.0,7.1014,7.1014,7.0943,7.0943,493800.0
2005-09-01 14:00:00,10.12,10.13,10.1,10.12,968100.0,7.0943,7.1014,7.0803,7.0943,968100.0
2005-09-01 14:10:00,10.12,10.15,10.12,10.14,427800.0,7.0943,7.1154,7.0943,7.1084,427800.0
2005-09-01 14:20:00,10.14,10.16,10.13,10.14,450600.0,7.1084,7.1224,7.1014,7.1084,450600.0
2005-09-01 14:30:00,10.14,10.16,10.13,10.14,744900.0,7.1084,7.1224,7.1014,7.1084,744900.0
2005-09-01 14:40:00,10.15,10.15,10.12,10.13,626400.0,7.1154,7.1154,7.0943,7.1014,626400.0
2005-09-01 14:50:00,10.13,10.15,10.12,10.13,659700.0,7.1014,7.1154,7.0943,7.1014,659700.0
2005-09-01 15:00:00,10.13,10.14,10.13,10.13,786300.0,7.1014,7.1084,7.1014,7.1014,786300.0
2005-09-01 15:10:00,10.13,10.14,10.12,10.13,426600.0,7.1014,7.1084,7.0943,7.1014,426600.0
2005-09-01 15:20:00,10.13,10.14,10.13,10.13,1030800.0,7.1014,7.1084,7.1014,7.1014,1030800.0
2005-09-01 15:30:00,10.13,10.13,10.12,10.13,732900.0,7.1014,7.1014,7.0943,7.1014,732900.0
2005-09-01 15:40:00,10.13,10.14,10.11,10.13,1766400.0,7.1014,7.1084,7.0873,7.1014,1766400.0
2005-09-01 15:50:00,10.13,10.14,10.12,10.12,1638000.0,7.1014,7.1084,7.0943,7.0943,1638000.0
2005-09-02 09:30:00,10.13,10.17,10.11,10.16,1185300.0,7.1014,7.1294,7.0873,7.1224,1185300.0
2005-09-02 09:40:00,10.16,10.17,10.15,10.16,508200.0,7.1224,7.1294,7.1154,7.1224,508200.0
2005-09-02 09:50:00,10.16,10.17,10.15,10.16,388800.0,7.1224,7.1294,7.1154,7.1224,388800.0
2005-09-02 10:00:00,10.16,10.19,10.15,10.17,450900.0,7.1224,7.1434,7.1154,7.1294,450900.0
2005-09-02 10:10:00,10.17,10.19,10.16,10.18,260100.0,7.1294,7.1434,7.1224,7.1364,260100.0
2005-09-02 10:20:00,10.18,10.18,10.16,10.16,312600.0,7.1364,7.1364,7.1224,7.1224,312600.0
2005-09-02 10:30:00,10.17,10.17,10.14,10.16,1355400.0,7.1294,7.1294,7.1084,7.1224,1355400.0
2005-09-02 10:40:00,10.16,10.18,10.15,10.18,294600.0,7.1224,7.1364,7.1154,7.1364,294600.0
2005-09-02 10:50:00,10.18,10.18,10.16,10.17,184800.0,7.1364,7.1364,7.1224,7.1294,184800.0
2005-09-02 11:00:00,10.17,10.18,10.15,10.17,481200.0,7.1294,7.1364,7.1154,7.1294,481200.0
2005-09-02 11:10:00,10.17,10.18,10.17,10.17,351000.0,7.1294,7.1364,7.1294,7.1294,351000.0
2005-09-02 11:20:00,10.17,10.18,10.16,10.16,293100.0,7.1294,7.1364,7.1224,7.1224,293100.0
2005-09-02 11:30:00,10.16,10.16,10.12,10.13,293700.0,7.1224,7.1224,7.0943,7.1014,293700.0
2005-09-02 11:40:00,10.14,10.15,10.13,10.14,182700.0,7.1084,7.1154,7.1014,7.1084,182700.0
2005-09-02 11:50:00,10.14,10.15,10.13,10.15,123000.0,7.1084,7.1154,7.1014,7.1154,123000.0
2005-09-02 12:00:00,10.15,10.15,10.14,10.15,138600.0,7.1154,7.1154,7.1084,7.1154,138600.0
2005-09-02 12:10:00,10.15,10.15,10.14,10.15,248100.0,7.1154,7.1154,7.1084,7.1154,248100.0
2005-09-02 12:20:00,10.15,10.18,10.14,10.14,494700.0,7.1154,7.1364,7.1084,7.1084,494700.0
2005-09-02 12:30:00,10.14,10.15,10.14,10.14,132900.0,7.1084,7.1154,7.1084,7.1084,132900.0
2005-09-02 12:40:00,10.14,10.15,10.14,10.14,132000.0,7.1084,7.1154,7.1084,7.1084,132000.0
2005-09-02 12:50:00,10.14,10.15,10.14,10.14,290400.0,7.1084,7.1154,7.1084,7.1084,290400.0
2005-09-02 13:00:00,10.14,10.15,10.13,10.15,303600.0,7.1084,7.1154,7.1014,7.1154,303600.0
2005-09-02 13:10:00,10.15,10.15,10.13,10.13,96000.0,7.1154,7.1154,7.1014,7.1014,96000.0
2005-09-02 13:20:00,10.13,10.14,10.13,10.14,188100.0,7.1014,7.1084,7.1014,7.1084,188100.0
2005-09-02 13:30:00,10.14,10.15,10.14,10.15,343500.0,7.1084,7.1154,7.1084,7.1154,343500.0
2005-09-02 13:40:00,10.15,10.15,10.14,10.15,103500.0,7.1154,7.1154,7.1084,7.1154,103500.0
2005-09-02 13:50:00,10.15,10.17,10.14,10.16,447900.0,7.1154,7.1294,7.1084,7.1224,447900.0
2005-09-02 14:00:00,10.16,10.16,10.15,10.15,299100.0,7.1224,7.1224,7.1154,7.1154,299100.0
2005-09-02 14:10:00,10.15,10.15,10.15,10.15,165000.0,7.1154,7.1154,7.1154,7.1154,165000.0
2005-09-02 14:20:00,10.15,10.16,10.15,10.15,134700.0,7.1154,7.1224,7.1154,7.1154,134700.0
2005-09-02 14:30:00,10.16,10.16,10.15,10.15,169800.0,7.1224,7.1224,7.1154,7.1154,169800.0
2005-09-02 14:40:00,10.15,10.16,10.15,10.16,118500.0,7.1154,7.1224,7.1154,7.1224,118500.0
2005-09-02 14:50:00,10.16,10.16,10.15,10.16,152700.0,7.1224,7.1224,7.1154,7.1224,152700.0
2005-09-02 15:00:00,10.16,10.16,10.15,10.16,155400.0,7.1224,7.1224,7.1154,7.1224,155400.0
2005-09-02 15:10:00,10.16,10.16,10.14,10.14,151200.0,7.1224,7.1224,7.1084,7.1084,151200.0
2005-09-02 15:20:00,10.14,10.15,10.13,10.14,443700.0,7.1084,7.1154,7.1014,7.1084,443700.0
2005-09-02 15:30:00,10.14,10.14,10.12,10.12,248100.0,7.1084,7.1084,7.0943,7.0943,248100.0
2005-09-02 15:40:00,10.12,10.12,10.09,10.11,623400.0,7.0943,7.0943,7.0733,7.0873,623400.0
2005-09-02 15:50:00,10.12,10.12,10.1,10.1,1011000.0,7.0943,7.0943,7.0803,7.0803,1011000.0
2005-09-06 09:30:00,10.14,10.18,10.12,10.15,991500.0,7.1084,7.1364,7.0943,7.1154,991500.0
2005-09-06 09:40:00,10.16,10.17,10.15,10.17,431400.0,7.1224,7.1294,7.1154,7.1294,431400.0
2005-09-06 09:50:00,10.17,10.18,10.16,10.17,242400.0,7.1294,7.1364,7.1224,7.1294,242400.0
2005-09-06 10:00:00,10.17,10.19,10.17,10.18,590100.0,7.1294,7.1434,7.1294,7.1364,590100.0
2005-09-06 10:10:00,10.18,10.19,10.18,10.19,434400.0,7.1364,7.1434,7.1364,7.1434,434400.0
2005-09-06 10:20:00,10.19,10.23,10.19,10.22,795300.0,7.1434,7.1715,7.1434,7.1644,795300.0
2005-09-06 10:30:00,10.22,10.23,10.22,10.23,587100.0,7.1644,7.1715,7.1644,7.1715,587100.0
2005-09-06 10:40:00,10.22,10.24,10.22,10.22,555000.0,7.1644,7.1785,7.1644,7.1644,555000.0
2005-09-06 10:50:00,10.22,10.23,10.22,10.23,309600.0,7.1644,7.1715,7.1644,7.1715,309600.0
2005-09-06 11:00:00,10.23,10.23,10.22,10.22,522000.0,7.1715,7.1715,7.1644,7.1644,522000.0
2005-09-06 11:10:00,10.23,10.23,10.2,10.2,1246800.0,7.1715,7.1715,7.1504,7.1504,1246800.0
2005-09-06 11:20:00,10.21,10.22,10.2,10.21,335700.0,7.1574,7.1644,7.1504,7.1574,335700.0
2005-09-06 11:30:00,10.21,10.22,10.2,10.2,136200.0,7.1574,7.1644,7.1504,7.1504,136200.0
2005-09-06 11:40:00,10.2,10.2,10.19,10.2,233400.0,7.1504,7.1504,7.1434,7.1504,233400.0
2005-09-06 11:50:00,10.2,10.21,10.2,10.2,141600.0,7.1504,7.1574,7.1504,7.1504,141600.0
2005-09-06 12:00:00,10.2,10.22,10.2,10.21,214800.0,7.1504,7.1644,7.1504,7.1574,214800.0
2005-09-06 12:10:00,10.21,10.24,10.21,10.23,392100.0,7.1574,7.1785,7.1574,7.1715,392100.0
2005-09-06 12:20:00,10.23,10.25,10.23,10.23,366000.0,7.1715,7.1855,7.1715,7.1715,366000.0
2005-09-06 12:30:00,10.23,10.23,10.21,10.22,129000.0,7.1715,7.1715,7.1574,7.1644,129000.0
2005-09-06 12:40:00,10.22,10.22,10.21,10.22,88500.0,7.1644,7.1644,7.1574,7.1644,88500.0
2005-09-06 12:50:00,10.22,10.23,10.22,10.23,187800.0,7.1644,7.1715,7.1644,7.1715,187800.0
2005-09-06 13:00:00,10.23,10.23,10.22,10.22,261000.0,7.1715,7.1715,7.1644,7.1644,261000.0
2005-09-06 13:10:00,10.22,10.22,10.2,10.21,133800.0,7.1644,7.1644,7.1504,7.1574,133800.0
2005-09-06 13:20:00,10.21,10.21,10.19,10.19,203700.0,7.1574,7.1574,7.1434,7.1434,203700.0
2005-09-06 13:30:00,10.19,10.19,10.18,10.19,253500.0,7.1434,7.1434,7.1364,7.1434,253500.0
2005-09-06 13:40:00,10.19,10.19,10.18,10.18,159300.0,7.1434,7.1434,7.1364,7.1364,159300.0
2005-09-06 13:50:00,10.18,10.21,10.18,10.21,315300.0,7.1364,7.1574,7.1364,7.1574,315300.0
2005-09-06 14:00:00,10.2,10.21,10.19,10.2,491400.0,7.1504,7.1574,7.1434,7.1504,491400.0
2005-09-06 14:10:00,10.2,10.2,10.19,10.19,319500.0,7.1504,7.1504,7.1434,7.1434,319500.0
2005-09-06 14:20:00,10.19,10.2,10.19,10.19,246000.0,7.1434,7.1504,7.1434,7.1434,246000.0
2005-09-06 14:30:00,10.19,10.2,10.18,10.2,318300.0,7.1434,7.1504,7.1364,7.1504,318300.0
2005-09-06 14:40:00,10.2,10.21,10.2,10.2,354600.0,7.1504,7.1574,7.1504,7.1504,354600.0
2005-09-06 14:50:00,10.2,10.2,10.19,10.2,289200.0,7.1504,7.1504,7.1434,7.1504,289200.0
2005-09-06 15:00:00,10.21,10.21,10.19,10.19,242100.0,7.1574,7.1574,7.1434,7.1434,242100.0
2005-09-06 15:10:00,10.19,10.21,10.19,10.21,361800.0,7.1434,7.1574,7.1434,7.1574,361800.0
2005-09-06 15:20:00,10.21,10.22,10.2,10.2,244500.0,7.1574,7.1644,7.1504,7.1504,244500.0
2005-09-06 15:30:00,10.2,10.21,10.2,10.21,357900.0,7.1504,7.1574,7.1504,7.1574,357900.0
2005-09-06 15:40:00,10.2,10.22,10.2,10.21,785700.0,7.1504,7.1644,7.1504,7.1574,785700.0
2005-09-06 15:50:00,10.21,10.23,10.21,10.22,1437900.0,7.1574,7.1715,7.1574,7.1644,1437900.0
2005-09-07 09:30:00,10.19,10.19,10.16,10.16,1028100.0,7.1434,7.1434,7.1224,7.1224,1028100.0
2005-09-07 09:40:00,10.16,10.17,10.16,10.16,1035000.0,7.1224,7.1294,7.1224,7.1224,1035000.0
2005-09-07 09:50:00,10.16,10.16,10.13,10.16,1110300.0,7.1224,7.1224,7.1014,7.1224,1110300.0
2005-09-07 10:00:00,10.16,10.17,10.15,10.16,526800.0,7.1224,7.1294,7.1154,7.1224,526800.0
2005-09-07 10:10:00,10.15,10.17,10.15,10.17,348000.0,7.1154,7.1294,7.1154,7.1294,348000.0
2005-09-07 10:20:00,10.17,10.18,10.16,10.17,514200.0,7.1294,7.1364,7.1224,7.1294,514200.0
2005-09-07 10:30:00,10.17,10.17,10.16,10.17,533100.0,7.1294,7.1294,7.1224,7.1294,533100.0
2005-09-07 10:40:00,10.17,10.18,10.16,10.18,934200.0,7.1294,7.1364,7.1224,7.1364,934200.0
2005-09-07 10:50:00,10.18,10.22,10.18,10.21,1842000.0,7.1364,7.1644,7.1364,7.1574,1842000.0
2005-09-07 11:00:00,10.21,10.23,10.21,10.21,520800.0,7.1574,7.1715,7.1574,7.1574,520800.0
2005-09-07 11:10:00,10.21,10.21,10.19,10.19,329700.0,7.1574,7.1574,7.1434,7.1434,329700.0
2005-09-07 11:20:00,10.19,10.2,10.19,10.2,261900.0,7.1434,7.1504,7.1434,7.1504,261900.0
2005-09-07 11:30:00,10.19,10.2,10.19,10.19,196500.0,7.1434,7.1504,7.1434,7.1434,196500.0
2005-09-07 11:40:00,10.19,10.19,10.18,10.18,201600.0,7.1434,7.1434,7.1364,7.1364,201600.0
2005-09-07 11:50:00,10.18,10.19,10.18,10.19,312600.0,7.1364,7.1434,7.1364,7.1434,312600.0
2005-09-07 12:00:00,10.19,10.19,10.18,10.18,277800.0,7.1434,7.1434,7.1364,7.1364,277800.0
2005-09-07 12:10:00,10.18,10.19,10.17,10.17,304200.0,7.1364,7.1434,7.1294,7.1294,304200.0
2005-09-07 12:20:00,10.17,10.18,10.17,10.18,287700.0,7.1294,7.1364,7.1294,7.1364,287700.0
2005-09-07 12:30:00,10.18,10.2,10.17,10.2,407400.0,7.1364,7.1504,7.1294,7.1504,407400.0
2005-09-07 12:40:00,10.2,10.2,10.19,10.19,132900.0,7.1504,7.1504,7.1434,7.1434,132900.0
2005-09-07 12:50:00,10.19,10.19,10.18,10.18,514800.0,7.1434,7.1434,7.1364,7.1364,514800.0
2005-09-07 13:00:00,10.18,10.18,10.17,10.18,268800.0,7.1364,7.1364,7.1294,7.1364,268800.0
2005-09-07 13:10:00,10.18,10.18,10.17,10.18,429600.0,7.1364,7.1364,7.1294,7.1364,429600.0
2005-09-07 13:20:00,10.18,10.18,10.17,10.17,288000.0,7.1364,7.1364,7.1294,7.1294,288000.0
2005-09-07 13:30:00,10.18,10.18,10.16,10.17,362400.0,7.1364,7.1364,7.1224,7.1294,362400.0
2005-09-07 13:40:00,10.17,10.17,10.17,10.17,219900.0,7.1294,7.1294,7.1294,7.1294,219900.0
2005-09-07 13:50:00,10.17,10.17,10.17,10.17,447000.0,7.1294,7.1294,7.1294,7.1294,447000.0
2005-09-07 14:00:00,10.17,10.18,10.16,10.18,548400.0,7.1294,7.1364,7.1224,7.1364,548400.0
2005-09-07 14:10:00,10.18,10.18,10.17,10.17,522900.0,7.1364,7.1364,7.1294,7.1294,522900.0
2005-09-07 14:20:00,10.17,10.18,10.17,10.17,573000.0,7.1294,7.1364,7.1294,7.1294,573000.0
2005-09-07 14:30:00,10.17,10.17,10.16,10.17,592500.0,7.1294,7.1294,7.1224,7.1294,592500.0
2005-09-07 14:40:00,10.17,10.18,10.17,10.18,270300.0,7.1294,7.1364,7.1294,7.1364,270300.0
2005-09-07 14:50:00,10.17,10.18,10.17,10.17,533400.0,7.1294,7.1364,7.1294,7.1294,533400.0
2005-09-07 15:00:00,10.17,10.18,10.17,10.17,603900.0,7.1294,7.1364,7.1294,7.1294,603900.0
2005-09-07 15:10:00,10.17,10.18,10.17,10.17,318300.0,7.1294,7.1364,7.1294,7.1294,318300.0
2005-09-07 15:20:00,10.17,10.18,10.17,10.17,437400.0,7.1294,7.1364,7.1294,7.1294,437400.0
2005-09-07 15:30:00,10.17,10.18,10.17,10.17,346200.0,7.1294,7.1364,7.1294,7.1294,346200.0
2005-09-07 15:40:00,10.17,10.17,10.15,10.15,608700.0,7.1294,7.1294,7.1154,7.1154,608700.0
2005-09-07 15:50:00,10.15,10.17,10.15,10.17,1317000.0,7.1154,7.1294,7.1154,7.1294,1317000.0
2005-09-08 09:30:00,10.25,10.28,10.16,10.16,1808700.0,7.1855,7.2065,7.1224,7.1224,1808700.0
2005-09-08 09:40:00,10.16,10.17,10.14,10.15,497700.0,7.1224,7.1294,7.1084,7.1154,497700.0
2005-09-08 09:50:00,10.15,10.15,10.09,10.12,662400.0,7.1154,7.1154,7.0733,7.0943,662400.0
2005-09-08 10:00:00,10.12,10.14,10.11,10.12,633300.0,7.0943,7.1084,7.0873,7.0943,633300.0
2005-09-08 10:10:00,10.12,10.14,10.12,10.13,432000.0,7.0943,7.1084,7.0943,7.1014,432000.0
2005-09-08 10:20:00,10.13,10.14,10.12,10.14,448200.0,7.1014,7.1084,7.0943,7.1084,448200.0
2005-09-08 10:30:00,10.14,10.15,10.14,10.15,1112100.0,7.1084,7.1154,7.1084,7.1154,1112100.0
2005-09-08 10:40:00,10.15,10.16,10.14,10.14,586800.0,7.1154,7.1224,7.1084,7.1084,586800.0
2005-09-08 10:50:00,10.14,10.15,10.11,10.11,452400.0,7.1084,7.1154,7.0873,7.0873,452400.0
2005-09-08 11:00:00,10.11,10.12,10.11,10.12,292800.0,7.0873,7.0943,7.0873,7.0943,292800.0
2005-09-08 11:10:00,10.12,10.12,10.11,10.11,252000.0,7.0943,7.0943,7.0873,7.0873,252000.0
2005-09-08 11:20:00,10.11,10.13,10.11,10.13,402000.0,7.0873,7.1014,7.0873,7.1014,402000.0
2005-09-08 11:30:00,10.13,10.14,10.12,10.12,396300.0,7.1014,7.1084,7.0943,7.0943,396300.0
2005-09-08 11:40:00,10.12,10.13,10.12,10.13,151200.0,7.0943,7.1014,7.0943,7.1014,151200.0
2005-09-08 11:50:00,10.13,10.14,10.13,10.13,176400.0,7.1014,7.1084,7.1014,7.1014,176400.0
2005-09-08 12:00:00,10.13,10.14,10.13,10.13,336600.0,7.1014,7.1084,7.1014,7.1014,336600.0
2005-09-08 12:10:00,10.13,10.15,10.12,10.13,307200.0,7.1014,7.1154,7.0943,7.1014,307200.0
2005-09-08 12:20:00,10.13,10.14,10.12,10.14,259800.0,7.1014,7.1084,7.0943,7.1084,259800.0
2005-09-08 12:30:00,10.14,10.14,10.1,10.1,613800.0,7.1084,7.1084,7.0803,7.0803,613800.0
2005-09-08 12:40:00,10.1,10.11,10.1,10.1,408900.0,7.0803,7.0873,7.0803,7.0803,408900.0
2005-09-08 12:50:00,10.1,10.11,10.1,10.11,148500.0,7.0803,7.0873,7.0803,7.0873,148500.0
2005-09-08 13:00:00,10.11,10.12,10.11,10.12,279300.0,7.0873,7.0943,7.0873,7.0943,279300.0
2005-09-08 13:10:00,10.12,10.12,10.1,10.1,213900.0,7.0943,7.0943,7.0803,7.0803,213900.0
2005-09-08 13:20:00,10.1,10.1,10.09,10.09,402900.0,7.0803,7.0803,7.0733,7.0733,402900.0
2005-09-08 13:30:00,10.1,10.11,10.09,10.11,361500.0,7.0803,7.0873,7.0733,7.0873,361500.0
2005-09-08 13:40:00,10.11,10.11,10.11,10.11,312600.0,7.0873,7.0873,7.0873,7.0873,312600.0
2005-09-08 13:50:00,10.11,10.11,10.11,10.11,250200.0,7.0873,7.0873,7.0873,7.0873,250200.0
2005-09-08 14:00:00,10.11,10.11,10.11,10.11,300600.0,7.0873,7.0873,7.0873,7.0873,300600.0
2005-09-08 14:10:00,10.11,10.11,10.09,10.09,484200.0,7.0873,7.0873,7.0733,7.0733,484200.0
2005-09-08 14:20:00,10.09,10.1,10.08,10.09,650700.0,7.0733,7.0803,7.0663,7.0733,650700.0
2005-09-08 14:30:00,10.09,10.09,10.09,10.09,194100.0,7.0733,7.0733,7.0733,7.0733,194100.0
2005-09-08 14:40:00,10.09,10.1,10.09,10.1,585300.0,7.0733,7.0803,7.0733,7.0803,585300.0
2005-09-08 14:50:00,10.09,10.1,10.08,10.08,807300.0,7.0733,7.0803,7.0663,7.0663,807300.0
2005-09-08 15:00:00,10.08,10.09,10.07,10.08,848700.0,7.0663,7.0733,7.0593,7.0663,848700.0
2005-09-08 15:10:00,10.08,10.08,10.07,10.08,726000.0,7.0663,7.0663,7.0593,7.0663,726000.0
2005-09-08 15:20:00,10.08,10.08,10.08,10.08,436800.0,7.0663,7.0663,7.0663,7.0663,436800.0
2005-09-08 15:30:00,10.08,10.09,10.08,10.08,1572300.0,7.0663,7.0733,7.0663,7.0663,1572300.0
2005-09-08 15:40:00,10.09,10.09,10.08,10.08,842400.0,7.0733,7.0733,7.0663,7.0663,842400.0
2005-09-08 15:50:00,10.08,10.1,10.05,10.06,2535000.0,7.0663,7.0803,7.0453,7.0523,2535000.0
2005-09-09 09:30:00,10.07,10.13,10.04,10.04,1244100.0,7.0593,7.1014,7.0383,7.0383,1244100.0
2005-09-09 09:40:00,10.04,10.08,10.04,10.08,543300.0,7.0383,7.0663,7.0383,7.0663,543300.0
2005-09-09 09:50:00,10.08,10.09,10.07,10.09,246600.0,7.0663,7.0733,7.0593,7.0733,246600.0
2005-09-09 10:00:00,10.09,10.1,10.09,10.09,605100.0,7.0733,7.0803,7.0733,7.0733,605100.0
2005-09-09 10:10:00,10.09,10.09,10.05,10.06,727500.0,7.0733,7.0733,7.0453,7.0523,727500.0
2005-09-09 10:20:00,10.07,10.07,10.05,10.06,365100.0,7.0593,7.0593,7.0453,7.0523,365100.0
2005-09-09 10:30:00,10.06,10.06,10.06,10.06,189600.0,7.0523,7.0523,7.0523,7.0523,189600.0
2005-09-09 10:40:00,10.06,10.06,10.04,10.04,1193400.0,7.0523,7.0523,7.0383,7.0383,1193400.0
2005-09-09 10:50:00,10.04,10.04,10.01,10.03,1093500.0,7.0383,7.0383,7.0172,7.0312,1093500.0
2005-09-09 11:00:00,10.02,10.04,10.02,10.03,505800.0,7.0242,7.0383,7.0242,7.0312,505800.0
2005-09-09 11:10:00,10.04,10.06,10.03,10.05,865200.0,7.0383,7.0523,7.0312,7.0453,865200.0
2005-09-09 11:20:00,10.05,10.06,10.04,10.06,405900.0,7.0453,7.0523,7.0383,7.0523,405900.0
2005-09-09 11:30:00,10.06,10.06,10.05,10.05,333300.0,7.0523,7.0523,7.0453,7.0453,333300.0
2005-09-09 11:40:00,10.06,10.08,10.06,10.07,471000.0,7.0523,7.0663,7.0523,7.0593,471000.0
2005-09-09 11:50:00,10.07,10.09,10.07,10.09,333300.0,7.0593,7.0733,7.0593,7.0733,333300.0
2005-09-09 12:00:00,10.08,10.09,10.03,10.07,616200.0,7.0663,7.0733,7.0312,7.0593,616200.0
2005-09-09 12:10:00,10.07,10.09,10.07,10.09,234300.0,7.0593,7.0733,7.0593,7.0733,234300.0
2005-09-09 12:20:00,10.09,10.12,10.09,10.12,658500.0,7.0733,7.0943,7.0733,7.0943,658500.0
2005-09-09 12:30:00,10.12,10.14,10.12,10.13,336900.0,7.0943,7.1084,7.0943,7.1014,336900.0
2005-09-09 12:40:00,10.13,10.13,10.13,10.13,127800.0,7.1014,7.1014,7.1014,7.1014,127800.0
2005-09-09 12:50:00,10.13,10.13,10.12,10.13,123600.0,7.1014,7.1014,7.0943,7.1014,123600.0
2005-09-09 13:00:00,10.12,10.13,10.12,10.12,222000.0,7.0943,7.1014,7.0943,7.0943,222000.0
2005-09-09 13:10:00,10.12,10.12,10.09,10.09,860100.0,7.0943,7.0943,7.0733,7.0733,860100.0
2005-09-09 13:20:00,10.09,10.12,10.09,10.11,245400.0,7.0733,7.0943,7.0733,7.0873,245400.0
2005-09-09 13:30:00,10.12,10.12,10.1,10.1,172800.0,7.0943,7.0943,7.0803,7.0803,172800.0
2005-09-09 13:40:00,10.11,10.13,10.1,10.13,262200.0,7.0873,7.1014,7.0803,7.1014,262200.0
2005-09-09 13:50:00,10.13,10.13,10.1,10.1,311700.0,7.1014,7.1014,7.0803,7.0803,311700.0
2005-09-09 14:00:00,10.1,10.1,10.09,10.1,392700.0,7.0803,7.0803,7.0733,7.0803,392700.0
2005-09-09 14:10:00,10.1,10.1,10.09,10.09,200400.0,7.0803,7.0803,7.0733,7.0733,200400.0
2005-09-09 14:20:00,10.09,10.1,10.07,10.07,543300.0,7.0733,7.0803,7.0593,7.0593,543300.0
2005-09-09 14:30:00,10.07,10.1,10.07,10.08,608400.0,7.0593,7.0803,7.0593,7.0663,608400.0
2005-09-09 14:40:00,10.08,10.1,10.08,10.1,418800.0,7.0663,7.0803,7.0663,7.0803,418800.0
2005-09-09 14:50:00,10.1,10.11,10.1,10.1,280800.0,7.0803,7.0873,7.0803,7.0803,280800.0
2005-09-09 15:00:00,10.1,10.11,10.1,10.1,200100.0,7.0803,7.0873,7.0803,7.0803,200100.0
2005-09-09 15:10:00,10.1,10.1,10.06,10.09,942000.0,7.0803,7.0803,7.0523,7.0733,942000.0
2005-09-09 15:20:00,10.09,10.1,10.09,10.1,619200.0,7.0733,7.0803,7.0733,7.0803,619200.0
2005-09-09 15:30:00,10.1,10.1,10.09,10.09,673500.0,7.0803,7.0803,7.0733,7.0733,673500.0
2005-09-09 15:40:00,10.09,10.1,10.09,10.1,547500.0,7.0733,7.0803,7.0733,7.0803,547500.0
2005-09-09 15:50:00,10.1,10.1,10.05,10.09,3293400.0,7.0803,7.0803,7.0453,7.0733,3293400.0
2005-09-12 09:30:00,10.06,10.11,10.05,10.06,1229100.0,7.0523,7.0873,7.0453,7.0523,1229100.0
2005-09-12 09:40:00,10.06,10.07,10.05,10.05,607500.0,7.0523,7.0593,7.0453,7.0453,607500.0
2005-09-12 09:50:00,10.05,10.07,10.05,10.07,760800.0,7.0453,7.0593,7.0453,7.0593,760800.0
2005-09-12 10:00:00,10.07,10.08,10.04,10.04,877200.0,7.0593,7.0663,7.0383,7.0383,877200.0
2005-09-12 10:10:00,10.05,10.07,10.03,10.05,648600.0,7.0453,7.0593,7.0312,7.0453,648600.0
2005-09-12 10:20:00,10.05,10.05,10.03,10.04,304200.0,7.0453,7.0453,7.0312,7.0383,304200.0
2005-09-12 10:30:00,10.04,10.04,10.02,10.02,520200.0,7.0383,7.0383,7.0242,7.0242,520200.0
2005-09-12 10:40:00,10.02,10.04,10.02,10.03,366600.0,7.0242,7.0383,7.0242,7.0312,366600.0
2005-09-12 10:50:00,10.03,10.04,10.02,10.03,543600.0,7.0312,7.0383,7.0242,7.0312,543600.0
2005-09-12 11:00:00,10.03,10.04,10.01,10.01,542700.0,7.0312,7.0383,7.0172,7.0172,542700.0
2005-09-12 11:10:00,10.01,10.02,9.99,10.01,1397100.0,7.0172,7.0242,7.0032,7.0172,1397100.0
2005-09-12 11:20:00,10.01,10.03,10.01,10.02,402300.0,7.0172,7.0312,7.0172,7.0242,402300.0
2005-09-12 11:30:00,10.02,10.03,10.01,10.03,525300.0,7.0242,7.0312,7.0172,7.0312,525300.0
2005-09-12 11:40:00,10.03,10.03,10.02,10.03,390600.0,7.0312,7.0312,7.0242,7.0312,390600.0
2005-09-12 11:50:00,10.03,10.03,10.02,10.02,588000.0,7.0312,7.0312,7.0242,7.0242,588000.0
2005-09-12 12:00:00,10.02,10.03,10.02,10.03,175800.0,7.0242,7.0312,7.0242,7.0312,175800.0
2005-09-12 12:10:00,10.02,10.03,10.02,10.02,247200.0,7.0242,7.0312,7.0242,7.0242,247200.0
2005-09-12 12:20:00,10.02,10.03,10.02,10.03,310500.0,7.0242,7.0312,7.0242,7.0312,310500.0
2005-09-12 12:30:00,10.03,10.03,10.03,10.03,244800.0,7.0312,7.0312,7.0312,7.0312,244800.0
2005-09-12 12:40:00,10.03,10.03,10.01,10.02,188100.0,7.0312,7.0312,7.0172,7.0242,188100.0
2005-09-12 12:50:00,10.01,10.02,10.01,10.01,330300.0,7.0172,7.0242,7.0172,7.0172,330300.0
2005-09-12 13:00:00,10.01,10.02,10.01,10.01,420600.0,7.0172,7.0242,7.0172,7.0172,420600.0
2005-09-12 13:10:00,10.01,10.01,10.0,10.0,278100.0,7.0172,7.0172,7.0102,7.0102,278100.0
2005-09-12 13:20:00,10.0,10.0,9.99,9.99,533400.0,7.0102,7.0102,7.0032,7.0032,533400.0
2005-09-12 13:30:00,9.99,10.0,9.99,10.0,435900.0,7.0032,7.0102,7.0032,7.0102,435900.0
2005-09-12 13:40:00,10.0,10.0,9.99,9.99,252000.0,7.0102,7.0102,7.0032,7.0032,252000.0
2005-09-12 13:50:00,10.0,10.0,9.98,9.99,885000.0,7.0102,7.0102,6.9962,7.0032,885000.0
2005-09-12 14:00:00,9.99,10.01,9.98,10.01,738300.0,7.0032,7.0172,6.9962,7.0172,738300.0
2005-09-12 14:10:00,10.01,10.01,10.0,10.0,352200.0,7.0172,7.0172,7.0102,7.0102,352200.0
2005-09-12 14:20:00,10.0,10.0,9.99,10.0,330600.0,7.0102,7.0102,7.0032,7.0102,330600.0
2005-09-12 14:30:00,10.0,10.0,10.0,10.0,278400.0,7.0102,7.0102,7.0102,7.0102,278400.0
2005-09-12 14:40:00,10.0,10.0,9.99,10.0,870900.0,7.0102,7.0102,7.0032,7.0102,870900.0
2005-09-12 14:50:00,10.0,10.01,10.0,10.01,473100.0,7.0102,7.0172,7.0102,7.0172,473100.0
2005-09-12 15:00:00,10.01,10.01,10.0,10.0,501300.0,7.0172,7.0172,7.0102,7.0102,501300.0
2005-09-12 15:10:00,10.01,10.01,9.99,10.0,1063500.0,7.0172,7.0172,7.0032,7.0102,1063500.0
2005-09-12 15:20:00,10.0,10.0,9.99,10.0,1241400.0,7.0102,7.0102,7.0032,7.0102,1241400.0
2005-09-12 15:30:00,10.0,10.0,9.99,10.0,497400.0,7.0102,7.0102,7.0032,7.0102,497400.0
2005-09-12 15:40:00,10.0,10.0,10.0,10.0,626700.0,7.0102,7.0102,7.0102,7.0102,626700.0
2005-09-12 15:50:00,10.0,10.0,9.99,10.0,2107800.0,7.0102,7.0102,7.0032,7.0102,2107800.0
2005-09-13 09:30:00,9.92,9.98,9.92,9.93,1732800.0,6.9541,6.9962,6.9541,6.9611,1732800.0
2005-09-13 09:40:00,9.93,9.96,9.93,9.95,596100.0,6.9611,6.9822,6.9611,6.9752,596100.0
2005-09-13 09:50:00,9.95,10.0,9.95,9.95,699000.0,6.9752,7.0102,6.9752,6.9752,699000.0
2005-09-13 10:00:00,9.95,9.96,9.94,9.95,1373400.0,6.9752,6.9822,6.9682,6.9752,1373400.0
2005-09-13 10:10:00,9.95,9.95,9.94,9.95,270000.0,6.9752,6.9752,6.9682,6.9752,270000.0
2005-09-13 10:20:00,9.95,9.97,9.95,9.96,528900.0,6.9752,6.9892,6.9752,6.9822,528900.0
2005-09-13 10:30:00,9.96,9.97,9.93,9.94,511200.0,6.9822,6.9892,6.9611,6.9682,511200.0
2005-09-13 10:40:00,9.94,9.94,9.92,9.94,599100.0,6.9682,6.9682,6.9541,6.9682,599100.0
2005-09-13 10:50:00,9.93,9.94,9.93,9.93,501600.0,6.9611,6.9682,6.9611,6.9611,501600.0
2005-09-13 11:00:00,9.93,9.94,9.92,9.94,274500.0,6.9611,6.9682,6.9541,6.9682,274500.0
2005-09-13 11:10:00,9.94,9.94,9.93,9.94,482700.0,6.9682,6.9682,6.9611,6.9682,482700.0
2005-09-13 11:20:00,9.94,9.94,9.93,9.93,608400.0,6.9682,6.9682,6.9611,6.9611,608400.0
2005-09-13 11:30:00,9.93,9.94,9.93,9.93,490800.0,6.9611,6.9682,6.9611,6.9611,490800.0
2005-09-13 11:40:00,9.93,9.95,9.93,9.95,719400.0,6.9611,6.9752,6.9611,6.9752,719400.0
2005-09-13 11:50:00,9.95,9.95,9.94,9.94,328800.0,6.9752,6.9752,6.9682,6.9682,328800.0
2005-09-13 12:00:00,9.94,9.94,9.92,9.93,733800.0,6.9682,6.9682,6.9541,6.9611,733800.0
2005-09-13 12:10:00,9.93,9.93,9.92,9.93,256800.0,6.9611,6.9611,6.9541,6.9611,256800.0
2005-09-13 12:20:00,9.93,9.93,9.93,9.93,337200.0,6.9611,6.9611,6.9611,6.9611,337200.0
2005-09-13 12:30:00,9.93,9.93,9.92,9.92,177600.0,6.9611,6.9611,6.9541,6.9541,177600.0
2005-09-13 12:40:00,9.92,9.93,9.92,9.92,387600.0,6.9541,6.9611,6.9541,6.9541,387600.0
2005-09-13 12:50:00,9.92,9.95,9.92,9.94,820200.0,6.9541,6.9752,6.9541,6.9682,820200.0
2005-09-13 13:00:00,9.94,9.95,9.94,9.94,492000.0,6.9682,6.9752,6.9682,6.9682,492000.0
2005-09-13 13:10:00,9.94,9.95,9.94,9.95,167100.0,6.9682,6.9752,6.9682,6.9752,167100.0
2005-09-13 13:20:00,9.95,9.96,9.94,9.95,179700.0,6.9752,6.9822,6.9682,6.9752,179700.0
2005-09-13 13:30:00,9.96,9.98,9.94,9.96,390000.0,6.9822,6.9962,6.9682,6.9822,390000.0
2005-09-13 13:40:00,9.96,9.97,9.96,9.96,447600.0,6.9822,6.9892,6.9822,6.9822,447600.0
2005-09-13 13:50:00,9.96,9.96,9.95,9.95,658200.0,6.9822,6.9822,6.9752,6.9752,658200.0
2005-09-13 14:00:00,9.95,9.96,9.94,9.96,735900.0,6.9752,6.9822,6.9682,6.9822,735900.0
2005-09-13 14:10:00,9.96,9.99,9.96,9.97,658500.0,6.9822,7.0032,6.9822,6.9892,658500.0
2005-09-13 14:20:00,9.97,10.0,9.97,9.98,716700.0,6.9892,7.0102,6.9892,6.9962,716700.0
2005-09-13 14:30:00,9.99,10.0,9.98,10.0,641100.0,7.0032,7.0102,6.9962,7.0102,641100.0
2005-09-13 14:40:00,9.99,10.0,9.99,9.99,175200.0,7.0032,7.0102,7.0032,7.0032,175200.0
2005-09-13 14:50:00,9.99,9.99,9.98,9.98,255900.0,7.0032,7.0032,6.9962,6.9962,255900.0
2005-09-13 15:00:00,9.98,9.98,9.96,9.97,439200.0,6.9962,6.9962,6.9822,6.9892,439200.0
2005-09-13 15:10:00,9.97,9.97,9.96,9.97,689100.0,6.9892,6.9892,6.9822,6.9892,689100.0
2005-09-13 15:20:00,9.96,9.97,9.95,9.97,525600.0,6.9822,6.9892,6.9752,6.9892,525600.0
2005-09-13 15:30:00,9.97,9.97,9.96,9.97,721800.0,6.9892,6.9892,6.9822,6.9892,721800.0
2005-09-13 15:40:00,9.97,9.97,9.95,9.97,1339200.0,6.9892,6.9892,6.9752,6.9892,1339200.0
2005-09-13 15:50:00,9.97,9.98,9.96,9.96,1539000.0,6.9892,6.9962,6.9822,6.9822,1539000.0
2005-09-14 09:30:00,9.93,9.99,9.92,9.94,2044200.0,6.9611,7.0032,6.9541,6.9682,2044200.0
2005-09-14 09:40:00,9.94,9.95,9.92,9.92,798300.0,6.9682,6.9752,6.9541,6.9541,798300.0
2005-09-14 09:50:00,9.92,9.93,9.9,9.92,654900.0,6.9541,6.9611,6.9401,6.9541,654900.0
2005-09-14 10:00:00,9.92,9.93,9.91,9.93,680700.0,6.9541,6.9611,6.9471,6.9611,680700.0
2005-09-14 10:10:00,9.93,9.94,9.93,9.93,424500.0,6.9611,6.9682,6.9611,6.9611,424500.0
2005-09-14 10:20:00,9.94,9.95,9.93,9.93,611700.0,6.9682,6.9752,6.9611,6.9611,611700.0
2005-09-14 10:30:00,9.93,9.94,9.93,9.94,701400.0,6.9611,6.9682,6.9611,6.9682,701400.0
2005-09-14 10:40:00,9.94,9.95,9.92,9.92,297000.0,6.9682,6.9752,6.9541,6.9541,297000.0
2005-09-14 10:50:00,9.92,9.93,9.92,9.93,566700.0,6.9541,6.9611,6.9541,6.9611,566700.0
2005-09-14 11:00:00,9.94,9.97,9.94,9.96,521100.0,6.9682,6.9892,6.9682,6.9822,521100.0
2005-09-14 11:10:00,9.96,9.98,9.93,9.95,863700.0,6.9822,6.9962,6.9611,6.9752,863700.0
2005-09-14 11:20:00,9.95,9.95,9.94,9.94,292800.0,6.9752,6.9752,6.9682,6.9682,292800.0
2005-09-14 11:30:00,9.94,9.96,9.93,9.94,389100.0,6.9682,6.9822,6.9611,6.9682,389100.0
2005-09-14 11:40:00,9.94,9.94,9.93,9.94,360000.0,6.9682,6.9682,6.9611,6.9682,360000.0
2005-09-14 11:50:00,9.93,9.95,9.93,9.95,375600.0,6.9611,6.9752,6.9611,6.9752,375600.0
2005-09-14 12:00:00,9.95,9.95,9.94,9.94,432900.0,6.9752,6.9752,6.9682,6.9682,432900.0
2005-09-14 12:10:00,9.94,9.95,9.94,9.95,212100.0,6.9682,6.9752,6.9682,6.9752,212100.0
2005-09-14 12:20:00,9.95,9.95,9.94,9.94,129900.0,6.9752,6.9752,6.9682,6.9682,129900.0
2005-09-14 12:30:00,9.94,9.95,9.94,9.94,432000.0,6.9682,6.9752,6.9682,6.9682,432000.0
2005-09-14 12:40:00,9.94,9.94,9.94,9.94,218400.0,6.9682,6.9682,6.9682,6.9682,218400.0
2005-09-14 12:50:00,9.94,9.94,9.94,9.94,334200.0,6.9682,6.9682,6.9682,6.9682,334200.0
2005-09-14 13:00:00,9.94,9.97,9.94,9.95,465900.0,6.9682,6.9892,6.9682,6.9752,465900.0
2005-09-14 13:10:00,9.95,9.96,9.95,9.95,132600.0,6.9752,6.9822,6.9752,6.9752,132600.0
2005-09-14 13:20:00,9.95,9.95,9.94,9.94,141600.0,6.9752,6.9752,6.9682,6.9682,141600.0
2005-09-14 13:30:00,9.95,9.95,9.93,9.94,529800.0,6.9752,6.9752,6.9611,6.9682,529800.0
2005-09-14 13:40:00,9.94,9.94,9.93,9.94,417300.0,6.9682,6.9682,6.9611,6.9682,417300.0
2005-09-14 13:50:00,9.94,9.95,9.93,9.93,548700.0,6.9682,6.9752,6.9611,6.9611,548700.0
2005-09-14 14:00:00,9.93,9.95,9.93,9.95,732300.0,6.9611,6.9752,6.9611,6.9752,732300.0
2005-09-14 14:10:00,9.95,9.95,9.92,9.93,915300.0,6.9752,6.9752,6.9541,6.9611,915300.0
2005-09-14 14:20:00,9.93,9.94,9.92,9.94,501600.0,6.9611,6.9682,6.9541,6.9682,501600.0
2005-09-14 14:30:00,9.94,9.95,9.94,9.94,288900.0,6.9682,6.9752,6.9682,6.9682,288900.0
2005-09-14 14:40:00,9.94,9.94,9.93,9.94,682500.0,6.9682,6.9682,6.9611,6.9682,682500.0
2005-09-14 14:50:00,9.94,9.95,9.94,9.94,377100.0,6.9682,6.9752,6.9682,6.9682,377100.0
2005-09-14 15:00:00,9.94,9.95,9.93,9.93,915600.0,6.9682,6.9752,6.9611,6.9611,915600.0
2005-09-14 15:10:00,9.93,9.94,9.93,9.93,959700.0,6.9611,6.9682,6.9611,6.9611,959700.0
2005-09-14 15:20:00,9.93,9.94,9.93,9.94,586800.0,6.9611,6.9682,6.9611,6.9682,586800.0
2005-09-14 15:30:00,9.94,9.94,9.93,9.94,1467900.0,6.9682,6.9682,6.9611,6.9682,1467900.0
2005-09-14 15:40:00,9.94,9.95,9.93,9.94,674400.0,6.9682,6.9752,6.9611,6.9682,674400.0
2005-09-14 15:50:00,9.93,9.94,9.93,9.93,1700700.0,6.9611,6.9682,6.9611,6.9611,1700700.0
2005-09-15 09:30:00,9.92,9.99,9.92,9.94,1118100.0,6.9541,7.0032,6.9541,6.9682,1118100.0
2005-09-15 09:40:00,9.94,9.96,9.93,9.95,735600.0,6.9682,6.9822,6.9611,6.9752,735600.0
2005-09-15 09:50:00,9.96,9.96,9.94,9.94,418800.0,6.9822,6.9822,6.9682,6.9682,418800.0
2005-09-15 10:00:00,9.94,9.94,9.93,9.94,579300.0,6.9682,6.9682,6.9611,6.9682,579300.0
2005-09-15 10:10:00,9.93,9.94,9.93,9.94,327900.0,6.9611,6.9682,6.9611,6.9682,327900.0
2005-09-15 10:20:00,9.94,9.95,9.94,9.95,614100.0,6.9682,6.9752,6.9682,6.9752,614100.0
2005-09-15 10:30:00,9.95,9.96,9.95,9.95,705300.0,6.9752,6.9822,6.9752,6.9752,705300.0
2005-09-15 10:40:00,9.95,9.95,9.9,9.91,1346700.0,6.9752,6.9752,6.9401,6.9471,1346700.0
2005-09-15 10:50:00,9.91,9.95,9.91,9.92,555600.0,6.9471,6.9752,6.9471,6.9541,555600.0
2005-09-15 11:00:00,9.92,9.92,9.91,9.92,730200.0,6.9541,6.9541,6.9471,6.9541,730200.0
2005-09-15 11:10:00,9.91,9.92,9.91,9.92,181800.0,6.9471,6.9541,6.9471,6.9541,181800.0
2005-09-15 11:20:00,9.92,9.93,9.91,9.92,396000.0,6.9541,6.9611,6.9471,6.9541,396000.0
2005-09-15 11:30:00,9.91,9.93,9.91,9.93,205800.0,6.9471,6.9611,6.9471,6.9611,205800.0
2005-09-15 11:40:00,9.93,9.95,9.92,9.94,336600.0,6.9611,6.9752,6.9541,6.9682,336600.0
2005-09-15 11:50:00,9.94,9.95,9.94,9.94,384300.0,6.9682,6.9752,6.9682,6.9682,384300.0
2005-09-15 12:00:00,9.94,9.94,9.9,9.91,703200.0,6.9682,6.9682,6.9401,6.9471,703200.0
2005-09-15 12:10:00,9.91,9.91,9.9,9.9,157500.0,6.9471,6.9471,6.9401,6.9401,157500.0
2005-09-15 12:20:00,9.9,9.91,9.9,9.9,239400.0,6.9401,6.9471,6.9401,6.9401,239400.0
2005-09-15 12:30:00,9.9,9.93,9.9,9.91,474900.0,6.9401,6.9611,6.9401,6.9471,474900.0
2005-09-15 12:40:00,9.91,9.92,9.91,9.91,150300.0,6.9471,6.9541,6.9471,6.9471,150300.0
2005-09-15 12:50:00,9.91,9.95,9.91,9.95,555900.0,6.9471,6.9752,6.9471,6.9752,555900.0
2005-09-15 13:00:00,9.95,9.96,9.94,9.96,220500.0,6.9752,6.9822,6.9682,6.9822,220500.0
2005-09-15 13:10:00,9.96,9.97,9.95,9.96,387000.0,6.9822,6.9892,6.9752,6.9822,387000.0
2005-09-15 13:20:00,9.96,9.96,9.94,9.94,129300.0,6.9822,6.9822,6.9682,6.9682,129300.0
2005-09-15 13:30:00,9.94,9.95,9.94,9.94,163200.0,6.9682,6.9752,6.9682,6.9682,163200.0
2005-09-15 13:40:00,9.94,9.94,9.93,9.93,351000.0,6.9682,6.9682,6.9611,6.9611,351000.0
2005-09-15 13:50:00,9.93,9.94,9.92,9.93,329400.0,6.9611,6.9682,6.9541,6.9611,329400.0
2005-09-15 14:00:00,9.92,9.94,9.92,9.94,409200.0,6.9541,6.9682,6.9541,6.9682,409200.0
2005-09-15 14:10:00,9.94,9.94,9.93,9.94,321600.0,6.9682,6.9682,6.9611,6.9682,321600.0
2005-09-15 14:20:00,9.94,9.94,9.93,9.94,138600.0,6.9682,6.9682,6.9611,6.9682,138600.0
2005-09-15 14:30:00,9.94,9.95,9.93,9.94,378600.0,6.9682,6.9752,6.9611,6.9682,378600.0
2005-09-15 14:40:00,9.95,9.95,9.94,9.94,171300.0,6.9752,6.9752,6.9682,6.9682,171300.0
2005-09-15 14:50:00,9.94,9.95,9.93,9.93,190800.0,6.9682,6.9752,6.9611,6.9611,190800.0
2005-09-15 15:00:00,9.93,9.94,9.93,9.93,187500.0,6.9611,6.9682,6.9611,6.9611,187500.0
2005-09-15 15:10:00,9.93,9.94,9.93,9.93,398700.0,6.9611,6.9682,6.9611,6.9611,398700.0
2005-09-15 15:20:00,9.93,9.94,9.93,9.93,367200.0,6.9611,6.9682,6.9611,6.9611,367200.0
2005-09-15 15:30:00,9.93,9.94,9.92,9.92,358200.0,6.9611,6.9682,6.9541,6.9541,358200.0
2005-09-15 15:40:00,9.92,9.93,9.92,9.93,681000.0,6.9541,6.9611,6.9541,6.9611,681000.0
2005-09-15 15:50:00,9.93,9.93,9.92,9.92,930600.0,6.9611,6.9611,6.9541,6.9541,930600.0
2005-09-16 09:30:00,9.96,9.98,9.92,9.96,20892900.0,6.9822,6.9962,6.9541,6.9822,20892900.0
2005-09-16 09:40:00,9.96,9.97,9.96,9.97,360000.0,6.9822,6.9892,6.9822,6.9892,360000.0
2005-09-16 09:50:00,9.97,9.98,9.94,9.95,409500.0,6.9892,6.9962,6.9682,6.9752,409500.0
2005-09-16 10:00:00,9.95,10.0,9.94,9.97,845700.0,6.9752,7.0102,6.9682,6.9892,845700.0
2005-09-16 10:10:00,9.97,10.02,9.96,10.0,984000.0,6.9892,7.0242,6.9822,7.0102,984000.0
2005-09-16 10:20:00,10.0,10.01,9.99,10.01,653700.0,7.0102,7.0172,7.0032,7.0172,653700.0
2005-09-16 10:30:00,10.01,10.01,9.98,10.0,762300.0,7.0172,7.0172,6.9962,7.0102,762300.0
2005-09-16 10:40:00,10.0,10.02,10.0,10.01,412500.0,7.0102,7.0242,7.0102,7.0172,412500.0
2005-09-16 10:50:00,10.02,10.02,10.01,10.01,540000.0,7.0242,7.0242,7.0172,7.0172,540000.0
2005-09-16 11:00:00,10.01,10.02,10.0,10.0,543000.0,7.0172,7.0242,7.0102,7.0102,543000.0
2005-09-16 11:10:00,10.0,10.03,10.0,10.03,450000.0,7.0102,7.0312,7.0102,7.0312,450000.0
2005-09-16 11:20:00,10.03,10.03,10.02,10.03,614100.0,7.0312,7.0312,7.0242,7.0312,614100.0
2005-09-16 11:30:00,10.03,10.05,10.03,10.05,839700.0,7.0312,7.0453,7.0312,7.0453,839700.0
2005-09-16 11:40:00,10.05,10.07,10.04,10.05,426300.0,7.0453,7.0593,7.0383,7.0453,426300.0
2005-09-16 11:50:00,10.05,10.06,10.05,10.05,216600.0,7.0453,7.0523,7.0453,7.0453,216600.0
2005-09-16 12:00:00,10.05,10.05,10.04,10.05,415800.0,7.0453,7.0453,7.0383,7.0453,415800.0
2005-09-16 12:10:00,10.05,10.06,10.03,10.03,625800.0,7.0453,7.0523,7.0312,7.0312,625800.0
2005-09-16 12:20:00,10.03,10.03,10.01,10.03,292200.0,7.0312,7.0312,7.0172,7.0312,292200.0
2005-09-16 12:30:00,10.03,10.04,10.03,10.04,458400.0,7.0312,7.0383,7.0312,7.0383,458400.0
2005-09-16 12:40:00,10.03,10.04,10.03,10.04,386400.0,7.0312,7.0383,7.0312,7.0383,386400.0
2005-09-16 12:50:00,10.03,10.03,10.03,10.03,216300.0,7.0312,7.0312,7.0312,7.0312,216300.0
2005-09-16 13:00:00,10.03,10.04,10.03,10.04,222600.0,7.0312,7.0383,7.0312,7.0383,222600.0
2005-09-16 13:10:00,10.04,10.04,10.03,10.04,210000.0,7.0383,7.0383,7.0312,7.0383,210000.0
2005-09-16 13:20:00,10.04,10.05,10.03,10.04,416400.0,7.0383,7.0453,7.0312,7.0383,416400.0
2005-09-16 13:30:00,10.04,10.04,10.03,10.04,317700.0,7.0383,7.0383,7.0312,7.0383,317700.0
2005-09-16 13:40:00,10.04,10.05,10.04,10.05,217200.0,7.0383,7.0453,7.0383,7.0453,217200.0
2005-09-16 13:50:00,10.05,10.05,10.04,10.04,351600.0,7.0453,7.0453,7.0383,7.0383,351600.0
2005-09-16 14:00:00,10.05,10.06,10.04,10.05,478200.0,7.0453,7.0523,7.0383,7.0453,478200.0
2005-09-16 14:10:00,10.04,10.05,10.04,10.05,231900.0,7.0383,7.0453,7.0383,7.0453,231900.0
2005-09-16 14:20:00,10.05,10.06,10.05,10.05,412500.0,7.0453,7.0523,7.0453,7.0453,412500.0
2005-09-16 14:30:00,10.05,10.05,10.04,10.05,343500.0,7.0453,7.0453,7.0383,7.0453,343500.0
2005-09-16 14:40:00,10.05,10.05,10.04,10.04,321600.0,7.0453,7.0453,7.0383,7.0383,321600.0
2005-09-16 14:50:00,10.05,10.06,10.04,10.05,771300.0,7.0453,7.0523,7.0383,7.0453,771300.0
2005-09-16 15:00:00,10.05,10.06,10.04,10.05,630000.0,7.0453,7.0523,7.0383,7.0453,630000.0
2005-09-16 15:10:00,10.05,10.06,10.05,10.06,710700.0,7.0453,7.0523,7.0453,7.0523,710700.0
2005-09-16 15:20:00,10.06,10.07,10.06,10.06,649800.0,7.0523,7.0593,7.0523,7.0523,649800.0
2005-09-16 15:30:00,10.06,10.07,10.05,10.06,730500.0,7.0523,7.0593,7.0453,7.0523,730500.0
2005-09-16 15:40:00,10.06,10.08,10.06,10.07,2285700.0,7.0523,7.0663,7.0523,7.0593,2285700.0
2005-09-16 15:50:00,10.07,10.08,10.06,10.07,5669700.0,7.0593,7.0663,7.0523,7.0593,5669700.0
2005-09-19 09:30:00,10.01,10.08,10.01,10.01,1866000.0,7.0172,7.0663,7.0172,7.0172,1866000.0
2005-09-19 09:40:00,10.01,10.03,10.0,10.01,874200.0,7.0172,7.0312,7.0102,7.0172,874200.0
2005-09-19 09:50:00,10.01,10.02,9.99,10.0,808800.0,7.0172,7.0242,7.0032,7.0102,808800.0
2005-09-19 10:00:00,10.01,10.01,9.99,9.99,1006200.0,7.0172,7.0172,7.0032,7.0032,1006200.0
2005-09-19 10:10:00,9.99,10.0,9.98,9.98,653100.0,7.0032,7.0102,6.9962,6.9962,653100.0
2005-09-19 10:20:00,9.99,9.99,9.98,9.98,919200.0,7.0032,7.0032,6.9962,6.9962,919200.0
2005-09-19 10:30:00,9.98,10.0,9.96,9.99,990900.0,6.9962,7.0102,6.9822,7.0032,990900.0
2005-09-19 10:40:00,9.99,10.0,9.97,9.97,697200.0,7.0032,7.0102,6.9892,6.9892,697200.0
2005-09-19 10:50:00,9.97,9.99,9.97,9.97,666000.0,6.9892,7.0032,6.9892,6.9892,666000.0
2005-09-19 11:00:00,9.97,9.97,9.96,9.97,368100.0,6.9892,6.9892,6.9822,6.9892,368100.0
2005-09-19 11:10:00,9.97,9.97,9.95,9.95,799500.0,6.9892,6.9892,6.9752,6.9752,799500.0
2005-09-19 11:20:00,9.95,9.95,9.93,9.93,766500.0,6.9752,6.9752,6.9611,6.9611,766500.0
2005-09-19 11:30:00,9.93,9.94,9.9,9.92,717000.0,6.9611,6.9682,6.9401,6.9541,717000.0
2005-09-19 11:40:00,9.92,9.92,9.9,9.9,427800.0,6.9541,6.9541,6.9401,6.9401,427800.0
2005-09-19 11:50:00,9.9,9.91,9.88,9.91,751200.0,6.9401,6.9471,6.9261,6.9471,751200.0
2005-09-19 12:00:00,9.91,9.92,9.9,9.92,443100.0,6.9471,6.9541,6.9401,6.9541,443100.0
2005-09-19 12:10:00,9.92,9.93,9.92,9.92,383100.0,6.9541,6.9611,6.9541,6.9541,383100.0
2005-09-19 12:20:00,9.92,9.92,9.9,9.9,466500.0,6.9541,6.9541,6.9401,6.9401,466500.0
2005-09-19 12:30:00,9.9,9.91,9.9,9.9,241200.0,6.9401,6.9471,6.9401,6.9401,241200.0
2005-09-19 12:40:00,9.9,9.91,9.9,9.9,266400.0,6.9401,6.9471,6.9401,6.9401,266400.0
2005-09-19 12:50:00,9.9,9.91,9.9,9.9,277800.0,6.9401,6.9471,6.9401,6.9401,277800.0
2005-09-19 13:00:00,9.9,9.91,9.9,9.9,364200.0,6.9401,6.9471,6.9401,6.9401,364200.0
2005-09-19 13:10:00,9.9,9.92,9.9,9.92,567000.0,6.9401,6.9541,6.9401,6.9541,567000.0
2005-09-19 13:20:00,9.92,9.92,9.92,9.92,283200.0,6.9541,6.9541,6.9541,6.9541,283200.0
2005-09-19 13:30:00,9.92,9.93,9.92,9.92,243600.0,6.9541,6.9611,6.9541,6.9541,243600.0
2005-09-19 13:40:00,9.93,9.94,9.92,9.93,823200.0,6.9611,6.9682,6.9541,6.9611,823200.0
2005-09-19 13:50:00,9.93,9.94,9.92,9.92,490200.0,6.9611,6.9682,6.9541,6.9541,490200.0
2005-09-19 14:00:00,9.92,9.93,9.92,9.92,361800.0,6.9541,6.9611,6.9541,6.9541,361800.0
2005-09-19 14:10:00,9.92,9.92,9.91,9.91,314100.0,6.9541,6.9541,6.9471,6.9471,314100.0
2005-09-19 14:20:00,9.91,9.91,9.9,9.9,457800.0,6.9471,6.9471,6.9401,6.9401,457800.0
2005-09-19 14:30:00,9.9,9.91,9.9,9.91,263700.0,6.9401,6.9471,6.9401,6.9471,263700.0
2005-09-19 14:40:00,9.91,9.92,9.9,9.91,367800.0,6.9471,6.9541,6.9401,6.9471,367800.0
2005-09-19 14:50:00,9.91,9.91,9.9,9.91,285000.0,6.9471,6.9471,6.9401,6.9471,285000.0
2005-09-19 15:00:00,9.91,9.91,9.9,9.91,280200.0,6.9471,6.9471,6.9401,6.9471,280200.0
2005-09-19 15:10:00,9.91,9.91,9.9,9.91,344100.0,6.9471,6.9471,6.9401,6.9471,344100.0
2005-09-19 15:20:00,9.91,9.92,9.9,9.9,848100.0,6.9471,6.9541,6.9401,6.9401,848100.0
2005-09-19 15:30:00,9.9,9.91,9.89,9.9,820500.0,6.9401,6.9471,6.9331,6.9401,820500.0
2005-09-19 15:40:00,9.9,9.92,9.9,9.92,884400.0,6.9401,6.9541,6.9401,6.9541,884400.0
2005-09-19 15:50:00,9.92,9.93,9.91,9.92,1362300.0,6.9541,6.9611,6.9471,6.9541,1362300.0
2005-09-20 09:30:00,9.95,9.96,9.9,9.92,1228200.0,6.9752,6.9822,6.9401,6.9541,1228200.0
2005-09-20 09:40:00,9.92,9.92,9.87,9.88,827700.0,6.9541,6.9541,6.9191,6.9261,827700.0
2005-09-20 09:50:00,9.88,9.91,9.87,9.89,449400.0,6.9261,6.9471,6.9191,6.9331,449400.0
2005-09-20 10:00:00,9.88,9.91,9.88,9.91,285600.0,6.9261,6.9471,6.9261,6.9471,285600.0
2005-09-20 10:10:00,9.91,9.93,9.91,9.92,769800.0,6.9471,6.9611,6.9471,6.9541,769800.0
2005-09-20 10:20:00,9.92,9.93,9.92,9.93,402000.0,6.9541,6.9611,6.9541,6.9611,402000.0
2005-09-20 10:30:00,9.93,9.93,9.91,9.93,318600.0,6.9611,6.9611,6.9471,6.9611,318600.0
2005-09-20 10:40:00,9.93,9.93,9.92,9.93,411000.0,6.9611,6.9611,6.9541,6.9611,411000.0
2005-09-20 10:50:00,9.93,9.93,9.91,9.92,289500.0,6.9611,6.9611,6.9471,6.9541,289500.0
2005-09-20 11:00:00,9.92,9.93,9.91,9.92,440100.0,6.9541,6.9611,6.9471,6.9541,440100.0
2005-09-20 11:10:00,9.92,9.92,9.91,9.91,182400.0,6.9541,6.9541,6.9471,6.9471,182400.0
2005-09-20 11:20:00,9.91,9.92,9.91,9.92,465600.0,6.9471,6.9541,6.9471,6.9541,465600.0
2005-09-20 11:30:00,9.92,9.93,9.92,9.92,540600.0,6.9541,6.9611,6.9541,6.9541,540600.0
2005-09-20 11:40:00,9.92,9.94,9.92,9.94,521100.0,6.9541,6.9682,6.9541,6.9682,521100.0
2005-09-20 11:50:00,9.94,9.94,9.93,9.93,468600.0,6.9682,6.9682,6.9611,6.9611,468600.0
2005-09-20 12:00:00,9.93,9.93,9.93,9.93,120900.0,6.9611,6.9611,6.9611,6.9611,120900.0
2005-09-20 12:10:00,9.93,9.93,9.92,9.92,212700.0,6.9611,6.9611,6.9541,6.9541,212700.0
2005-09-20 12:20:00,9.92,9.92,9.91,9.91,1307700.0,6.9541,6.9541,6.9471,6.9471,1307700.0
2005-09-20 12:30:00,9.91,9.92,9.91,9.92,198300.0,6.9471,6.9541,6.9471,6.9541,198300.0
2005-09-20 12:40:00,9.91,9.92,9.9,9.91,245700.0,6.9471,6.9541,6.9401,6.9471,245700.0
2005-09-20 12:50:00,9.91,9.91,9.91,9.91,252600.0,6.9471,6.9471,6.9471,6.9471,252600.0
2005-09-20 13:00:00,9.91,9.91,9.88,9.89,603900.0,6.9471,6.9471,6.9261,6.9331,603900.0
2005-09-20 13:10:00,9.89,9.92,9.89,9.89,505800.0,6.9331,6.9541,6.9331,6.9331,505800.0
2005-09-20 13:20:00,9.89,9.9,9.89,9.9,283200.0,6.9331,6.9401,6.9331,6.9401,283200.0
2005-09-20 13:30:00,9.9,9.9,9.9,9.9,91500.0,6.9401,6.9401,6.9401,6.9401,91500.0
2005-09-20 13:40:00,9.9,9.9,9.89,9.9,235500.0,6.9401,6.9401,6.9331,6.9401,235500.0
2005-09-20 13:50:00,9.9,9.9,9.89,9.89,543900.0,6.9401,6.9401,6.9331,6.9331,543900.0
2005-09-20 14:00:00,9.89,9.89,9.88,9.89,745500.0,6.9331,6.9331,6.9261,6.9331,745500.0
2005-09-20 14:10:00,9.89,9.91,9.88,9.89,1491300.0,6.9331,6.9471,6.9261,6.9331,1491300.0
2005-09-20 14:20:00,9.89,9.9,9.88,9.89,817500.0,6.9331,6.9401,6.9261,6.9331,817500.0
2005-09-20 14:30:00,9.89,9.91,9.89,9.9,600000.0,6.9331,6.9471,6.9331,6.9401,600000.0
2005-09-20 14:40:00,9.9,9.9,9.84,9.84,1132800.0,6.9401,6.9401,6.8981,6.8981,1132800.0
2005-09-20 14:50:00,9.84,9.85,9.82,9.83,1234500.0,6.8981,6.9051,6.884,6.891,1234500.0
2005-09-20 15:00:00,9.83,9.83,9.81,9.82,1109400.0,6.891,6.891,6.877,6.884,1109400.0
2005-09-20 15:10:00,9.82,9.9,9.79,9.8,946200.0,6.884,6.9401,6.863,6.87,946200.0
2005-09-20 15:20:00,9.8,9.82,9.8,9.82,1057200.0,6.87,6.884,6.87,6.884,1057200.0
2005-09-20 15:30:00,9.82,9.83,9.8,9.8,1124400.0,6.884,6.891,6.87,6.87,1124400.0
2005-09-20 15:40:00,9.8,9.8,9.78,9.78,1201800.0,6.87,6.87,6.856,6.856,1201800.0
2005-09-20 15:50:00,9.78,9.79,9.77,9.77,3265800.0,6.856,6.863,6.849,6.849,3265800.0
2005-09-21 09:30:00,9.74,9.78,9.71,9.72,1449300.0,6.828,6.856,6.8069,6.8139,1449300.0
2005-09-21 09:40:00,9.72,9.73,9.7,9.72,1232100.0,6.8139,6.8209,6.7999,6.8139,1232100.0
2005-09-21 09:50:00,9.72,9.75,9.72,9.74,1923900.0,6.8139,6.835,6.8139,6.828,1923900.0
2005-09-21 10:00:00,9.74,9.74,9.73,9.73,914100.0,6.828,6.828,6.8209,6.8209,914100.0
2005-09-21 10:10:00,9.73,9.74,9.73,9.73,567000.0,6.8209,6.828,6.8209,6.8209,567000.0
2005-09-21 10:20:00,9.73,9.74,9.73,9.74,735000.0,6.8209,6.828,6.8209,6.828,735000.0
2005-09-21 10:30:00,9.74,9.75,9.73,9.73,815700.0,6.828,6.835,6.8209,6.8209,815700.0
2005-09-21 10:40:00,9.74,9.74,9.73,9.73,807600.0,6.828,6.828,6.8209,6.8209,807600.0
2005-09-21 10:50:00,9.73,9.74,9.73,9.74,766200.0,6.8209,6.828,6.8209,6.828,766200.0
2005-09-21 11:00:00,9.74,9.74,9.7,9.74,882300.0,6.828,6.828,6.7999,6.828,882300.0
2005-09-21 11:10:00,9.74,9.74,9.73,9.73,1089600.0,6.828,6.828,6.8209,6.8209,1089600.0
2005-09-21 11:20:00,9.74,9.74,9.73,9.73,721800.0,6.828,6.828,6.8209,6.8209,721800.0
2005-09-21 11:30:00,9.73,9.74,9.73,9.73,723000.0,6.8209,6.828,6.8209,6.8209,723000.0
2005-09-21 11:40:00,9.73,9.74,9.73,9.74,497700.0,6.8209,6.828,6.8209,6.828,497700.0
2005-09-21 11:50:00,9.74,9.74,9.73,9.74,175200.0,6.828,6.828,6.8209,6.828,175200.0
2005-09-21 12:00:00,9.73,9.74,9.73,9.74,1759200.0,6.8209,6.828,6.8209,6.828,1759200.0
2005-09-21 12:10:00,9.74,9.74,9.73,9.73,303000.0,6.828,6.828,6.8209,6.8209,303000.0
2005-09-21 12:20:00,9.73,9.74,9.73,9.73,375000.0,6.8209,6.828,6.8209,6.8209,375000.0
2005-09-21 12:30:00,9.73,9.74,9.73,9.73,228600.0,6.8209,6.828,6.8209,6.8209,228600.0
2005-09-21 12:40:00,9.73,9.74,9.73,9.74,358500.0,6.8209,6.828,6.8209,6.828,358500.0
2005-09-21 12:50:00,9.74,9.74,9.74,9.74,558600.0,6.828,6.828,6.828,6.828,558600.0
2005-09-21 13:00:00,9.74,9.74,9.73,9.74,504900.0,6.828,6.828,6.8209,6.828,504900.0
2005-09-21 13:10:00,9.73,9.74,9.73,9.74,837900.0,6.8209,6.828,6.8209,6.828,837900.0
2005-09-21 13:20:00,9.74,9.74,9.73,9.73,421200.0,6.828,6.828,6.8209,6.8209,421200.0
2005-09-21 13:30:00,9.73,9.74,9.72,9.72,756000.0,6.8209,6.828,6.8139,6.8139,756000.0
2005-09-21 13:40:00,9.72,9.72,9.72,9.72,234600.0,6.8139,6.8139,6.8139,6.8139,234600.0
2005-09-21 13:50:00,9.72,9.73,9.71,9.73,682200.0,6.8139,6.8209,6.8069,6.8209,682200.0
2005-09-21 14:00:00,9.73,9.73,9.71,9.72,431400.0,6.8209,6.8209,6.8069,6.8139,431400.0
2005-09-21 14:10:00,9.72,9.74,9.71,9.71,791700.0,6.8139,6.828,6.8069,6.8069,791700.0
2005-09-21 14:20:00,9.71,9.73,9.71,9.72,578700.0,6.8069,6.8209,6.8069,6.8139,578700.0
2005-09-21 14:30:00,9.72,9.72,9.71,9.71,230100.0,6.8139,6.8139,6.8069,6.8069,230100.0
2005-09-21 14:40:00,9.71,9.72,9.7,9.72,447900.0,6.8069,6.8139,6.7999,6.8139,447900.0
2005-09-21 14:50:00,9.72,9.73,9.71,9.72,868500.0,6.8139,6.8209,6.8069,6.8139,868500.0
2005-09-21 15:00:00,9.72,9.72,9.7,9.7,454200.0,6.8139,6.8139,6.7999,6.7999,454200.0
2005-09-21 15:10:00,9.7,9.72,9.7,9.71,635400.0,6.7999,6.8139,6.7999,6.8069,635400.0
2005-09-21 15:20:00,9.7,9.71,9.69,9.69,838800.0,6.7999,6.8069,6.7929,6.7929,838800.0
2005-09-21 15:30:00,9.69,9.7,9.68,9.69,831000.0,6.7929,6.7999,6.7859,6.7929,831000.0
2005-09-21 15:40:00,9.68,9.69,9.68,9.68,2072700.0,6.7859,6.7929,6.7859,6.7859,2072700.0
2005-09-21 15:50:00,9.68,9.69,9.67,9.68,2589900.0,6.7859,6.7929,6.7789,6.7859,2589900.0
2005-09-22 09:30:00,9.67,9.7,9.65,9.66,1005300.0,6.7789,6.7999,6.7649,6.7719,1005300.0
2005-09-22 09:40:00,9.66,9.67,9.64,9.67,662400.0,6.7719,6.7789,6.7578,6.7789,662400.0
2005-09-22 09:50:00,9.67,9.67,9.65,9.67,368100.0,6.7789,6.7789,6.7649,6.7789,368100.0
2005-09-22 10:00:00,9.67,9.73,9.67,9.7,795600.0,6.7789,6.8209,6.7789,6.7999,795600.0
2005-09-22 10:10:00,9.7,9.72,9.66,9.66,1310700.0,6.7999,6.8139,6.7719,6.7719,1310700.0
2005-09-22 10:20:00,9.66,9.66,9.62,9.63,930600.0,6.7719,6.7719,6.7438,6.7508,930600.0
2005-09-22 10:30:00,9.63,9.64,9.59,9.61,715800.0,6.7508,6.7578,6.7228,6.7368,715800.0
2005-09-22 10:40:00,9.61,9.62,9.6,9.61,482700.0,6.7368,6.7438,6.7298,6.7368,482700.0
2005-09-22 10:50:00,9.61,9.63,9.61,9.61,478800.0,6.7368,6.7508,6.7368,6.7368,478800.0
2005-09-22 11:00:00,9.61,9.62,9.59,9.6,660900.0,6.7368,6.7438,6.7228,6.7298,660900.0
2005-09-22 11:10:00,9.61,9.63,9.6,9.62,409200.0,6.7368,6.7508,6.7298,6.7438,409200.0
2005-09-22 11:20:00,9.62,9.63,9.62,9.63,227100.0,6.7438,6.7508,6.7438,6.7508,227100.0
2005-09-22 11:30:00,9.63,9.63,9.6,9.61,1029600.0,6.7508,6.7508,6.7298,6.7368,1029600.0
2005-09-22 11:40:00,9.62,9.62,9.6,9.62,574500.0,6.7438,6.7438,6.7298,6.7438,574500.0
2005-09-22 11:50:00,9.62,9.63,9.6,9.62,589800.0,6.7438,6.7508,6.7298,6.7438,589800.0
2005-09-22 12:00:00,9.62,9.62,9.61,9.62,237600.0,6.7438,6.7438,6.7368,6.7438,237600.0
2005-09-22 12:10:00,9.62,9.63,9.61,9.62,248700.0,6.7438,6.7508,6.7368,6.7438,248700.0
2005-09-22 12:20:00,9.62,9.63,9.61,9.62,315300.0,6.7438,6.7508,6.7368,6.7438,315300.0
2005-09-22 12:30:00,9.62,9.64,9.62,9.64,354900.0,6.7438,6.7578,6.7438,6.7578,354900.0
2005-09-22 12:40:00,9.64,9.64,9.63,9.64,397800.0,6.7578,6.7578,6.7508,6.7578,397800.0
2005-09-22 12:50:00,9.64,9.65,9.63,9.65,712800.0,6.7578,6.7649,6.7508,6.7649,712800.0
2005-09-22 13:00:00,9.65,9.65,9.64,9.64,463500.0,6.7649,6.7649,6.7578,6.7578,463500.0
2005-09-22 13:10:00,9.64,9.66,9.55,9.64,1210500.0,6.7578,6.7719,6.6948,6.7578,1210500.0
2005-09-22 13:20:00,9.64,9.65,9.63,9.63,756000.0,6.7578,6.7649,6.7508,6.7508,756000.0
2005-09-22 13:30:00,9.63,9.64,9.63,9.63,825600.0,6.7508,6.7578,6.7508,6.7508,825600.0
2005-09-22 13:40:00,9.63,9.66,9.63,9.64,1002900.0,6.7508,6.7719,6.7508,6.7578,1002900.0
2005-09-22 13:50:00,9.65,9.65,9.64,9.65,1160100.0,6.7649,6.7649,6.7578,6.7649,1160100.0
2005-09-22 14:00:00,9.65,9.67,9.64,9.66,1266000.0,6.7649,6.7789,6.7578,6.7719,1266000.0
2005-09-22 14:10:00,9.66,9.66,9.64,9.65,335100.0,6.7719,6.7719,6.7578,6.7649,335100.0
2005-09-22 14:20:00,9.65,9.65,9.63,9.65,1444800.0,6.7649,6.7649,6.7508,6.7649,1444800.0
2005-09-22 14:30:00,9.65,9.65,9.64,9.64,531900.0,6.7649,6.7649,6.7578,6.7578,531900.0
2005-09-22 14:40:00,9.64,9.65,9.64,9.64,363000.0,6.7578,6.7649,6.7578,6.7578,363000.0
2005-09-22 14:50:00,9.65,9.65,9.64,9.64,558600.0,6.7649,6.7649,6.7578,6.7578,558600.0
2005-09-22 15:00:00,9.64,9.64,9.63,9.63,1152600.0,6.7578,6.7578,6.7508,6.7508,1152600.0
2005-09-22 15:10:00,9.63,9.64,9.63,9.64,415200.0,6.7508,6.7578,6.7508,6.7578,415200.0
2005-09-22 15:20:00,9.64,9.65,9.63,9.63,1175400.0,6.7578,6.7649,6.7508,6.7508,1175400.0
2005-09-22 15:30:00,9.63,9.65,9.63,9.64,1080300.0,6.7508,6.7649,6.7508,6.7578,1080300.0
2005-09-22 15:40:00,9.65,9.65,9.63,9.63,838800.0,6.7649,6.7649,6.7508,6.7508,838800.0
2005-09-22 15:50:00,9.63,9.63,9.61,9.61,1766700.0,6.7508,6.7508,6.7368,6.7368,1766700.0
2005-09-23 09:30:00,9.63,9.63,9.58,9.63,921000.0,6.7508,6.7508,6.7158,6.7508,921000.0
2005-09-23 09:40:00,9.63,9.63,9.59,9.6,957900.0,6.7508,6.7508,6.7228,6.7298,957900.0
2005-09-23 09:50:00,9.6,9.63,9.59,9.62,1483500.0,6.7298,6.7508,6.7228,6.7438,1483500.0
2005-09-23 10:00:00,9.62,9.62,9.6,9.6,995100.0,6.7438,6.7438,6.7298,6.7298,995100.0
2005-09-23 10:10:00,9.6,9.61,9.6,9.6,736500.0,6.7298,6.7368,6.7298,6.7298,736500.0
2005-09-23 10:20:00,9.61,9.63,9.6,9.62,568500.0,6.7368,6.7508,6.7298,6.7438,568500.0
2005-09-23 10:30:00,9.62,9.62,9.6,9.6,714300.0,6.7438,6.7438,6.7298,6.7298,714300.0
2005-09-23 10:40:00,9.6,9.61,9.59,9.6,1296600.0,6.7298,6.7368,6.7228,6.7298,1296600.0
2005-09-23 10:50:00,9.6,9.62,9.59,9.61,946800.0,6.7298,6.7438,6.7228,6.7368,946800.0
2005-09-23 11:00:00,9.61,9.63,9.61,9.63,511800.0,6.7368,6.7508,6.7368,6.7508,511800.0
2005-09-23 11:10:00,9.63,9.64,9.63,9.64,360300.0,6.7508,6.7578,6.7508,6.7578,360300.0
2005-09-23 11:20:00,9.63,9.64,9.61,9.62,655200.0,6.7508,6.7578,6.7368,6.7438,655200.0
2005-09-23 11:30:00,9.62,9.62,9.6,9.62,598200.0,6.7438,6.7438,6.7298,6.7438,598200.0
2005-09-23 11:40:00,9.62,9.63,9.61,9.62,375600.0,6.7438,6.7508,6.7368,6.7438,375600.0
2005-09-23 11:50:00,9.63,9.64,9.63,9.64,413700.0,6.7508,6.7578,6.7508,6.7578,413700.0
2005-09-23 12:00:00,9.64,9.64,9.62,9.62,405600.0,6.7578,6.7578,6.7438,6.7438,405600.0
2005-09-23 12:10:00,9.62,9.62,9.61,9.61,351300.0,6.7438,6.7438,6.7368,6.7368,351300.0
2005-09-23 12:20:00,9.61,9.61,9.6,9.6,219900.0,6.7368,6.7368,6.7298,6.7298,219900.0
2005-09-23 12:30:00,9.6,9.6,9.59,9.6,177600.0,6.7298,6.7298,6.7228,6.7298,177600.0
2005-09-23 12:40:00,9.6,9.61,9.6,9.61,230400.0,6.7298,6.7368,6.7298,6.7368,230400.0
2005-09-23 12:50:00,9.61,9.61,9.6,9.6,270600.0,6.7368,6.7368,6.7298,6.7298,270600.0
2005-09-23 13:00:00,9.6,9.61,9.6,9.61,310800.0,6.7298,6.7368,6.7298,6.7368,310800.0
2005-09-23 13:10:00,9.61,9.61,9.6,9.61,486600.0,6.7368,6.7368,6.7298,6.7368,486600.0
2005-09-23 13:20:00,9.61,9.62,9.61,9.61,813600.0,6.7368,6.7438,6.7368,6.7368,813600.0
2005-09-23 13:30:00,9.6,9.63,9.6,9.63,546000.0,6.7298,6.7508,6.7298,6.7508,546000.0
2005-09-23 13:40:00,9.62,9.65,9.62,9.64,1019100.0,6.7438,6.7649,6.7438,6.7578,1019100.0
2005-09-23 13:50:00,9.64,9.67,9.64,9.67,1028400.0,6.7578,6.7789,6.7578,6.7789,1028400.0
2005-09-23 14:00:00,9.67,9.69,9.66,9.69,1228200.0,6.7789,6.7929,6.7719,6.7929,1228200.0
2005-09-23 14:10:00,9.69,9.69,9.68,9.69,376800.0,6.7929,6.7929,6.7859,6.7929,376800.0
2005-09-23 14:20:00,9.68,9.7,9.68,9.7,536700.0,6.7859,6.7999,6.7859,6.7999,536700.0
2005-09-23 14:30:00,9.7,9.7,9.68,9.69,481200.0,6.7999,6.7999,6.7859,6.7929,481200.0
2005-09-23 14:40:00,9.69,9.69,9.68,9.68,430800.0,6.7929,6.7929,6.7859,6.7859,430800.0
2005-09-23 14:50:00,9.68,9.68,9.68,9.68,362700.0,6.7859,6.7859,6.7859,6.7859,362700.0
2005-09-23 15:00:00,9.68,9.68,9.66,9.66,678900.0,6.7859,6.7859,6.7719,6.7719,678900.0
2005-09-23 15:10:00,9.66,9.67,9.65,9.67,761100.0,6.7719,6.7789,6.7649,6.7789,761100.0
2005-09-23 15:20:00,9.67,9.67,9.66,9.67,649500.0,6.7789,6.7789,6.7719,6.7789,649500.0
2005-09-23 15:30:00,9.67,9.67,9.66,9.67,992400.0,6.7789,6.7789,6.7719,6.7789,992400.0
2005-09-23 15:40:00,9.67,9.67,9.67,9.67,994500.0,6.7789,6.7789,6.7789,6.7789,994500.0
2005-09-23 15:50:00,9.67,9.67,9.66,9.67,1803300.0,6.7789,6.7789,6.7719,6.7789,1803300.0
2005-09-26 09:30:00,9.67,9.73,9.64,9.64,1502100.0,6.7789,6.8209,6.7578,6.7578,1502100.0
2005-09-26 09:40:00,9.65,9.7,9.65,9.7,481500.0,6.7649,6.7999,6.7649,6.7999,481500.0
2005-09-26 09:50:00,9.7,9.72,9.69,9.69,580200.0,6.7999,6.8139,6.7929,6.7929,580200.0
2005-09-26 10:00:00,9.7,9.73,9.68,9.71,912600.0,6.7999,6.8209,6.7859,6.8069,912600.0
2005-09-26 10:10:00,9.71,9.76,9.7,9.74,2678400.0,6.8069,6.842,6.7999,6.828,2678400.0
2005-09-26 10:20:00,9.74,9.76,9.73,9.75,442200.0,6.828,6.842,6.8209,6.835,442200.0
2005-09-26 10:30:00,9.76,9.76,9.73,9.74,601200.0,6.842,6.842,6.8209,6.828,601200.0
2005-09-26 10:40:00,9.74,9.76,9.73,9.74,730500.0,6.828,6.842,6.8209,6.828,730500.0
2005-09-26 10:50:00,9.74,9.76,9.74,9.76,310500.0,6.828,6.842,6.828,6.842,310500.0
2005-09-26 11:00:00,9.76,9.76,9.75,9.76,408300.0,6.842,6.842,6.835,6.842,408300.0
2005-09-26 11:10:00,9.76,9.78,9.76,9.77,299400.0,6.842,6.856,6.842,6.849,299400.0
2005-09-26 11:20:00,9.78,9.78,9.76,9.78,757200.0,6.856,6.856,6.842,6.856,757200.0
2005-09-26 11:30:00,9.78,9.79,9.78,9.78,851700.0,6.856,6.863,6.856,6.856,851700.0
2005-09-26 11:40:00,9.79,9.8,9.78,9.79,451500.0,6.863,6.87,6.856,6.863,451500.0
2005-09-26 11:50:00,9.79,9.79,9.76,9.77,526200.0,6.863,6.863,6.842,6.849,526200.0
2005-09-26 12:00:00,9.77,9.78,9.77,9.78,327000.0,6.849,6.856,6.849,6.856,327000.0
2005-09-26 12:10:00,9.78,9.79,9.77,9.77,869700.0,6.856,6.863,6.849,6.849,869700.0
2005-09-26 12:20:00,9.77,9.77,9.76,9.76,415500.0,6.849,6.849,6.842,6.842,415500.0
2005-09-26 12:30:00,9.76,9.77,9.75,9.75,459300.0,6.842,6.849,6.835,6.835,459300.0
2005-09-26 12:40:00,9.75,9.76,9.73,9.73,440400.0,6.835,6.842,6.8209,6.8209,440400.0
2005-09-26 12:50:00,9.74,9.75,9.73,9.74,584700.0,6.828,6.835,6.8209,6.828,584700.0
2005-09-26 13:00:00,9.74,9.76,9.73,9.74,576300.0,6.828,6.842,6.8209,6.828,576300.0
2005-09-26 13:10:00,9.74,9.74,9.72,9.72,439800.0,6.828,6.828,6.8139,6.8139,439800.0
2005-09-26 13:20:00,9.73,9.73,9.71,9.72,449100.0,6.8209,6.8209,6.8069,6.8139,449100.0
2005-09-26 13:30:00,9.72,9.72,9.71,9.72,371100.0,6.8139,6.8139,6.8069,6.8139,371100.0
2005-09-26 13:40:00,9.72,9.74,9.72,9.74,358500.0,6.8139,6.828,6.8139,6.828,358500.0
2005-09-26 13:50:00,9.73,9.74,9.73,9.73,304800.0,6.8209,6.828,6.8209,6.8209,304800.0
2005-09-26 14:00:00,9.74,9.76,9.73,9.75,741300.0,6.828,6.842,6.8209,6.835,741300.0
2005-09-26 14:10:00,9.75,9.75,9.72,9.73,552300.0,6.835,6.835,6.8139,6.8209,552300.0
2005-09-26 14:20:00,9.73,9.74,9.72,9.74,694500.0,6.8209,6.828,6.8139,6.828,694500.0
2005-09-26 14:30:00,9.74,9.74,9.72,9.72,438600.0,6.828,6.828,6.8139,6.8139,438600.0
2005-09-26 14:40:00,9.72,9.72,9.69,9.7,672600.0,6.8139,6.8139,6.7929,6.7999,672600.0
2005-09-26 14:50:00,9.7,9.71,9.69,9.7,746700.0,6.7999,6.8069,6.7929,6.7999,746700.0
2005-09-26 15:00:00,9.7,9.7,9.68,9.68,679800.0,6.7999,6.7999,6.7859,6.7859,679800.0
2005-09-26 15:10:00,9.68,9.7,9.68,9.69,415200.0,6.7859,6.7999,6.7859,6.7929,415200.0
2005-09-26 15:20:00,9.68,9.69,9.68,9.68,644400.0,6.7859,6.7929,6.7859,6.7859,644400.0
2005-09-26 15:30:00,9.68,9.7,9.67,9.7,1227300.0,6.7859,6.7999,6.7789,6.7999,1227300.0
2005-09-26 15:40:00,9.7,9.71,9.69,9.7,855000.0,6.7999,6.8069,6.7929,6.7999,855000.0
2005-09-26 15:50:00,9.69,9.7,9.67,9.69,846900.0,6.7929,6.7999,6.7789,6.7929,846900.0
2005-09-27 09:30:00,9.69,9.72,9.68,9.7,1009500.0,6.7929,6.8139,6.7859,6.7999,1009500.0
2005-09-27 09:40:00,9.7,9.75,9.69,9.74,829800.0,6.7999,6.835,6.7929,6.828,829800.0
2005-09-27 09:50:00,9.74,9.76,9.72,9.74,1041600.0,6.828,6.842,6.8139,6.828,1041600.0
2005-09-27 10:00:00,9.74,9.74,9.72,9.73,956400.0,6.828,6.828,6.8139,6.8209,956400.0
2005-09-27 10:10:00,9.73,9.77,9.73,9.76,756300.0,6.8209,6.849,6.8209,6.842,756300.0
2005-09-27 10:20:00,9.76,9.78,9.76,9.77,681300.0,6.842,6.856,6.842,6.849,681300.0
2005-09-27 10:30:00,9.77,9.77,9.75,9.75,993300.0,6.849,6.849,6.835,6.835,993300.0
2005-09-27 10:40:00,9.76,9.76,9.7,9.7,821700.0,6.842,6.842,6.7999,6.7999,821700.0
2005-09-27 10:50:00,9.7,9.73,9.7,9.72,388800.0,6.7999,6.8209,6.7999,6.8139,388800.0
2005-09-27 11:00:00,9.72,9.72,9.7,9.71,259500.0,6.8139,6.8139,6.7999,6.8069,259500.0
2005-09-27 11:10:00,9.71,9.73,9.7,9.72,612600.0,6.8069,6.8209,6.7999,6.8139,612600.0
2005-09-27 11:20:00,9.72,9.73,9.71,9.71,477900.0,6.8139,6.8209,6.8069,6.8069,477900.0
2005-09-27 11:30:00,9.71,9.71,9.7,9.7,259500.0,6.8069,6.8069,6.7999,6.7999,259500.0
2005-09-27 11:40:00,9.7,9.73,9.7,9.72,373800.0,6.7999,6.8209,6.7999,6.8139,373800.0
2005-09-27 11:50:00,9.72,9.73,9.71,9.72,302100.0,6.8139,6.8209,6.8069,6.8139,302100.0
2005-09-27 12:00:00,9.72,9.73,9.71,9.72,286800.0,6.8139,6.8209,6.8069,6.8139,286800.0
2005-09-27 12:10:00,9.72,9.73,9.71,9.72,285300.0,6.8139,6.8209,6.8069,6.8139,285300.0
2005-09-27 12:20:00,9.72,9.72,9.71,9.72,128700.0,6.8139,6.8139,6.8069,6.8139,128700.0
2005-09-27 12:30:00,9.72,9.73,9.72,9.73,291000.0,6.8139,6.8209,6.8139,6.8209,291000.0
2005-09-27 12:40:00,9.73,9.75,9.73,9.75,182700.0,6.8209,6.835,6.8209,6.835,182700.0
2005-09-27 12:50:00,9.74,9.75,9.73,9.73,484200.0,6.828,6.835,6.8209,6.8209,484200.0
2005-09-27 13:00:00,9.73,9.74,9.73,9.73,236100.0,6.8209,6.828,6.8209,6.8209,236100.0
2005-09-27 13:10:00,9.73,9.74,9.73,9.73,576900.0,6.8209,6.828,6.8209,6.8209,576900.0
2005-09-27 13:20:00,9.74,9.75,9.73,9.74,680100.0,6.828,6.835,6.8209,6.828,680100.0
2005-09-27 13:30:00,9.74,9.76,9.74,9.76,607500.0,6.828,6.842,6.828,6.842,607500.0
2005-09-27 13:40:00,9.76,9.76,9.75,9.75,294900.0,6.842,6.842,6.835,6.835,294900.0
2005-09-27 13:50:00,9.75,9.75,9.74,9.75,645900.0,6.835,6.835,6.828,6.835,645900.0
2005-09-27 14:00:00,9.75,9.76,9.75,9.75,673800.0,6.835,6.842,6.835,6.835,673800.0
2005-09-27 14:10:00,9.75,9.75,9.74,9.74,879900.0,6.835,6.835,6.828,6.828,879900.0
2005-09-27 14:20:00,9.74,9.74,9.71,9.73,1313700.0,6.828,6.828,6.8069,6.8209,1313700.0
2005-09-27 14:30:00,9.73,9.74,9.72,9.72,527100.0,6.8209,6.828,6.8139,6.8139,527100.0
2005-09-27 14:40:00,9.72,9.75,9.72,9.74,790200.0,6.8139,6.835,6.8139,6.828,790200.0
2005-09-27 14:50:00,9.74,9.77,9.73,9.75,641700.0,6.828,6.849,6.8209,6.835,641700.0
2005-09-27 15:00:00,9.75,9.76,9.74,9.75,744000.0,6.835,6.842,6.828,6.835,744000.0
2005-09-27 15:10:00,9.75,9.75,9.74,9.75,738600.0,6.835,6.835,6.828,6.835,738600.0
2005-09-27 15:20:00,9.74,9.74,9.72,9.72,554100.0,6.828,6.828,6.8139,6.8139,554100.0
2005-09-27 15:30:00,9.72,9.72,9.69,9.7,1058100.0,6.8139,6.8139,6.7929,6.7999,1058100.0
2005-09-27 15:40:00,9.7,9.7,9.68,9.69,771300.0,6.7999,6.7999,6.7859,6.7929,771300.0
2005-09-27 15:50:00,9.69,9.7,9.67,9.67,844500.0,6.7929,6.7999,6.7789,6.7789,844500.0
2005-09-28 09:30:00,9.73,9.75,9.67,9.68,1343100.0,6.8209,6.835,6.7789,6.7859,1343100.0
2005-09-28 09:40:00,9.67,9.7,9.67,9.68,485700.0,6.7789,6.7999,6.7789,6.7859,485700.0
2005-09-28 09:50:00,9.68,9.69,9.67,9.67,463200.0,6.7859,6.7929,6.7789,6.7789,463200.0
2005-09-28 10:00:00,9.67,9.67,9.65,9.66,520500.0,6.7789,6.7789,6.7649,6.7719,520500.0
2005-09-28 10:10:00,9.66,9.67,9.65,9.66,544200.0,6.7719,6.7789,6.7649,6.7719,544200.0
2005-09-28 10:20:00,9.66,9.69,9.66,9.69,615000.0,6.7719,6.7929,6.7719,6.7929,615000.0
2005-09-28 10:30:00,9.68,9.7,9.66,9.67,800700.0,6.7859,6.7999,6.7719,6.7789,800700.0
2005-09-28 10:40:00,9.67,9.68,9.66,9.68,747600.0,6.7789,6.7859,6.7719,6.7859,747600.0
2005-09-28 10:50:00,9.68,9.69,9.67,9.68,558300.0,6.7859,6.7929,6.7789,6.7859,558300.0
2005-09-28 11:00:00,9.68,9.69,9.68,9.68,236400.0,6.7859,6.7929,6.7859,6.7859,236400.0
2005-09-28 11:10:00,9.68,9.69,9.68,9.69,314100.0,6.7859,6.7929,6.7859,6.7929,314100.0
2005-09-28 11:20:00,9.69,9.7,9.69,9.7,234300.0,6.7929,6.7999,6.7929,6.7999,234300.0
2005-09-28 11:30:00,9.7,9.7,9.68,9.69,159000.0,6.7999,6.7999,6.7859,6.7929,159000.0
2005-09-28 11:40:00,9.68,9.69,9.67,9.68,756600.0,6.7859,6.7929,6.7789,6.7859,756600.0
2005-09-28 11:50:00,9.68,9.7,9.68,9.69,263100.0,6.7859,6.7999,6.7859,6.7929,263100.0
2005-09-28 12:00:00,9.69,9.69,9.67,9.67,281700.0,6.7929,6.7929,6.7789,6.7789,281700.0
2005-09-28 12:10:00,9.67,9.67,9.66,9.67,758700.0,6.7789,6.7789,6.7719,6.7789,758700.0
2005-09-28 12:20:00,9.67,9.67,9.65,9.65,814500.0,6.7789,6.7789,6.7649,6.7649,814500.0
2005-09-28 12:30:00,9.65,9.65,9.65,9.65,175800.0,6.7649,6.7649,6.7649,6.7649,175800.0
2005-09-28 12:40:00,9.65,9.65,9.64,9.64,297900.0,6.7649,6.7649,6.7578,6.7578,297900.0
2005-09-28 12:50:00,9.65,9.66,9.64,9.66,659100.0,6.7649,6.7719,6.7578,6.7719,659100.0
2005-09-28 13:00:00,9.66,9.67,9.65,9.66,327000.0,6.7719,6.7789,6.7649,6.7719,327000.0
2005-09-28 13:10:00,9.66,9.66,9.65,9.65,133800.0,6.7719,6.7719,6.7649,6.7649,133800.0
2005-09-28 13:20:00,9.66,9.66,9.65,9.65,380100.0,6.7719,6.7719,6.7649,6.7649,380100.0
2005-09-28 13:30:00,9.65,9.65,9.63,9.65,396000.0,6.7649,6.7649,6.7508,6.7649,396000.0
2005-09-28 13:40:00,9.65,9.66,9.65,9.65,341400.0,6.7649,6.7719,6.7649,6.7649,341400.0
2005-09-28 13:50:00,9.65,9.66,9.65,9.66,234000.0,6.7649,6.7719,6.7649,6.7719,234000.0
2005-09-28 14:00:00,9.65,9.66,9.65,9.65,103500.0,6.7649,6.7719,6.7649,6.7649,103500.0
2005-09-28 14:10:00,9.65,9.67,9.65,9.67,750600.0,6.7649,6.7789,6.7649,6.7789,750600.0
2005-09-28 14:20:00,9.67,9.69,9.66,9.69,438300.0,6.7789,6.7929,6.7719,6.7929,438300.0
2005-09-28 14:30:00,9.69,9.69,9.68,9.68,334200.0,6.7929,6.7929,6.7859,6.7859,334200.0
2005-09-28 14:40:00,9.68,9.69,9.68,9.68,218700.0,6.7859,6.7929,6.7859,6.7859,218700.0
2005-09-28 14:50:00,9.68,9.68,9.68,9.68,303000.0,6.7859,6.7859,6.7859,6.7859,303000.0
2005-09-28 15:00:00,9.68,9.69,9.68,9.69,522600.0,6.7859,6.7929,6.7859,6.7929,522600.0
2005-09-28 15:10:00,9.69,9.69,9.68,9.68,663900.0,6.7929,6.7929,6.7859,6.7859,663900.0
2005-09-28 15:20:00,9.68,9.69,9.68,9.69,479700.0,6.7859,6.7929,6.7859,6.7929,479700.0
2005-09-28 15:30:00,9.69,9.71,9.69,9.7,564600.0,6.7929,6.8069,6.7929,6.7999,564600.0
2005-09-28 15:40:00,9.7,9.7,9.68,9.69,668400.0,6.7999,6.7999,6.7859,6.7929,668400.0
2005-09-28 15:50:00,9.69,9.69,9.67,9.68,1676100.0,6.7929,6.7929,6.7789,6.7859,1676100.0
2005-09-29 09:30:00,9.66,9.69,9.65,9.65,746400.0,6.7719,6.7929,6.7649,6.7649,746400.0
2005-09-29 09:40:00,9.65,9.68,9.64,9.67,866400.0,6.7649,6.7859,6.7578,6.7789,866400.0
2005-09-29 09:50:00,9.67,9.68,9.65,9.66,2232900.0,6.7789,6.7859,6.7649,6.7719,2232900.0
2005-09-29 10:00:00,9.66,9.69,9.65,9.68,590700.0,6.7719,6.7929,6.7649,6.7859,590700.0
2005-09-29 10:10:00,9.69,9.7,9.68,9.68,617100.0,6.7929,6.7999,6.7859,6.7859,617100.0
2005-09-29 10:20:00,9.68,9.71,9.68,9.71,489300.0,6.7859,6.8069,6.7859,6.8069,489300.0
2005-09-29 10:30:00,9.71,9.72,9.7,9.71,423600.0,6.8069,6.8139,6.7999,6.8069,423600.0
2005-09-29 10:40:00,9.71,9.73,9.71,9.71,618300.0,6.8069,6.8209,6.8069,6.8069,618300.0
2005-09-29 10:50:00,9.71,9.72,9.69,9.69,676200.0,6.8069,6.8139,6.7929,6.7929,676200.0
2005-09-29 11:00:00,9.69,9.71,9.69,9.69,443700.0,6.7929,6.8069,6.7929,6.7929,443700.0
2005-09-29 11:10:00,9.69,9.7,9.69,9.7,318300.0,6.7929,6.7999,6.7929,6.7999,318300.0
2005-09-29 11:20:00,9.7,9.73,9.7,9.71,391200.0,6.7999,6.8209,6.7999,6.8069,391200.0
2005-09-29 11:30:00,9.72,9.74,9.72,9.74,539700.0,6.8139,6.828,6.8139,6.828,539700.0
2005-09-29 11:40:00,9.74,9.77,9.73,9.77,863400.0,6.828,6.849,6.8209,6.849,863400.0
2005-09-29 11:50:00,9.77,9.81,9.77,9.8,1045800.0,6.849,6.877,6.849,6.87,1045800.0
2005-09-29 12:00:00,9.8,9.82,9.8,9.81,833700.0,6.87,6.884,6.87,6.877,833700.0
2005-09-29 12:10:00,9.81,9.82,9.79,9.8,426600.0,6.877,6.884,6.863,6.87,426600.0
2005-09-29 12:20:00,9.8,9.8,9.78,9.79,827700.0,6.87,6.87,6.856,6.863,827700.0
2005-09-29 12:30:00,9.79,9.79,9.78,9.78,750900.0,6.863,6.863,6.856,6.856,750900.0
2005-09-29 12:40:00,9.78,9.79,9.78,9.78,610500.0,6.856,6.863,6.856,6.856,610500.0
2005-09-29 12:50:00,9.78,9.78,9.77,9.78,273300.0,6.856,6.856,6.849,6.856,273300.0
2005-09-29 13:00:00,9.78,9.78,9.75,9.75,773700.0,6.856,6.856,6.835,6.835,773700.0
2005-09-29 13:10:00,9.75,9.8,9.75,9.79,1369500.0,6.835,6.87,6.835,6.863,1369500.0
2005-09-29 13:20:00,9.79,9.79,9.77,9.79,804900.0,6.863,6.863,6.849,6.863,804900.0
2005-09-29 13:30:00,9.79,9.79,9.78,9.78,708900.0,6.863,6.863,6.856,6.856,708900.0
2005-09-29 13:40:00,9.78,9.79,9.77,9.78,480900.0,6.856,6.863,6.849,6.856,480900.0
2005-09-29 13:50:00,9.78,9.78,9.77,9.78,376200.0,6.856,6.856,6.849,6.856,376200.0
2005-09-29 14:00:00,9.78,9.8,9.77,9.79,1296900.0,6.856,6.87,6.849,6.863,1296900.0
2005-09-29 14:10:00,9.79,9.79,9.77,9.78,340500.0,6.863,6.863,6.849,6.856,340500.0
2005-09-29 14:20:00,9.77,9.78,9.76,9.77,374100.0,6.849,6.856,6.842,6.849,374100.0
2005-09-29 14:30:00,9.76,9.77,9.75,9.75,583500.0,6.842,6.849,6.835,6.835,583500.0
2005-09-29 14:40:00,9.75,9.77,9.75,9.75,770400.0,6.835,6.849,6.835,6.835,770400.0
2005-09-29 14:50:00,9.75,9.75,9.72,9.73,619200.0,6.835,6.835,6.8139,6.8209,619200.0
2005-09-29 15:00:00,9.73,9.73,9.72,9.73,561900.0,6.8209,6.8209,6.8139,6.8209,561900.0
2005-09-29 15:10:00,9.73,9.74,9.72,9.74,802800.0,6.8209,6.828,6.8139,6.828,802800.0
2005-09-29 15:20:00,9.74,9.76,9.73,9.75,788100.0,6.828,6.842,6.8209,6.835,788100.0
2005-09-29 15:30:00,9.76,9.76,9.74,9.76,435900.0,6.842,6.842,6.828,6.842,435900.0
2005-09-29 15:40:00,9.76,9.77,9.75,9.76,628800.0,6.842,6.849,6.835,6.842,628800.0
2005-09-29 15:50:00,9.75,9.77,9.74,9.77,2737800.0,6.835,6.849,6.828,6.849,2737800.0
2005-09-30 09:30:00,9.77,9.78,9.74,9.75,709500.0,6.849,6.856,6.828,6.835,709500.0
2005-09-30 09:40:00,9.75,9.78,9.75,9.78,261600.0,6.835,6.856,6.835,6.856,261600.0
2005-09-30 09:50:00,9.78,9.83,9.77,9.83,697500.0,6.856,6.891,6.849,6.891,697500.0
2005-09-30 10:00:00,9.83,9.83,9.8,9.8,713100.0,6.891,6.891,6.87,6.87,713100.0
2005-09-30 10:10:00,9.81,9.81,9.77,9.78,495900.0,6.877,6.877,6.849,6.856,495900.0
2005-09-30 10:20:00,9.77,9.8,9.76,9.78,625200.0,6.849,6.87,6.842,6.856,625200.0
2005-09-30 10:30:00,9.78,9.78,9.76,9.77,457800.0,6.856,6.856,6.842,6.849,457800.0
2005-09-30 10:40:00,9.77,9.78,9.76,9.78,477000.0,6.849,6.856,6.842,6.856,477000.0
2005-09-30 10:50:00,9.78,9.79,9.77,9.78,630000.0,6.856,6.863,6.849,6.856,630000.0
2005-09-30 11:00:00,9.78,9.79,9.75,9.75,400800.0,6.856,6.863,6.835,6.835,400800.0
2005-09-30 11:10:00,9.75,9.75,9.7,9.72,508800.0,6.835,6.835,6.7999,6.8139,508800.0
2005-09-30 11:20:00,9.71,9.74,9.71,9.72,348300.0,6.8069,6.828,6.8069,6.8139,348300.0
2005-09-30 11:30:00,9.72,9.73,9.69,9.69,331500.0,6.8139,6.8209,6.7929,6.7929,331500.0
2005-09-30 11:40:00,9.69,9.7,9.68,9.68,285600.0,6.7929,6.7999,6.7859,6.7859,285600.0
2005-09-30 11:50:00,9.68,9.69,9.65,9.66,575700.0,6.7859,6.7929,6.7649,6.7719,575700.0
2005-09-30 12:00:00,9.66,9.66,9.65,9.65,443700.0,6.7719,6.7719,6.7649,6.7649,443700.0
2005-09-30 12:10:00,9.65,9.68,9.65,9.67,415200.0,6.7649,6.7859,6.7649,6.7789,415200.0
2005-09-30 12:20:00,9.67,9.68,9.67,9.68,111000.0,6.7789,6.7859,6.7789,6.7859,111000.0
2005-09-30 12:30:00,9.68,9.69,9.68,9.69,190200.0,6.7859,6.7929,6.7859,6.7929,190200.0
2005-09-30 12:40:00,9.69,9.72,9.69,9.72,319500.0,6.7929,6.8139,6.7929,6.8139,319500.0
2005-09-30 12:50:00,9.72,9.72,9.71,9.72,183600.0,6.8139,6.8139,6.8069,6.8139,183600.0
2005-09-30 13:00:00,9.72,9.72,9.72,9.72,84000.0,6.8139,6.8139,6.8139,6.8139,84000.0
2005-09-30 13:10:00,9.72,9.72,9.71,9.71,213600.0,6.8139,6.8139,6.8069,6.8069,213600.0
2005-09-30 13:20:00,9.71,9.71,9.68,9.7,282900.0,6.8069,6.8069,6.7859,6.7999,282900.0
2005-09-30 13:30:00,9.7,9.72,9.7,9.71,103500.0,6.7999,6.8139,6.7999,6.8069,103500.0
2005-09-30 13:40:00,9.72,9.72,9.71,9.72,115800.0,6.8139,6.8139,6.8069,6.8139,115800.0
2005-09-30 13:50:00,9.71,9.73,9.71,9.73,108000.0,6.8069,6.8209,6.8069,6.8209,108000.0
2005-09-30 14:00:00,9.73,9.76,9.73,9.76,284100.0,6.8209,6.842,6.8209,6.842,284100.0
2005-09-30 14:10:00,9.75,9.76,9.74,9.74,419400.0,6.835,6.842,6.828,6.828,419400.0
2005-09-30 14:20:00,9.74,9.75,9.74,9.75,254400.0,6.828,6.835,6.828,6.835,254400.0
2005-09-30 14:30:00,9.75,9.75,9.74,9.74,235200.0,6.835,6.835,6.828,6.828,235200.0
2005-09-30 14:40:00,9.74,9.76,9.74,9.75,226200.0,6.828,6.842,6.828,6.835,226200.0
2005-09-30 14:50:00,9.75,9.76,9.73,9.75,264000.0,6.835,6.842,6.8209,6.835,264000.0
2005-09-30 15:00:00,9.75,9.76,9.73,9.75,233100.0,6.835,6.842,6.8209,6.835,233100.0
2005-09-30 15:10:00,9.75,9.76,9.74,9.75,362400.0,6.835,6.842,6.828,6.835,362400.0
2005-09-30 15:20:00,9.75,9.76,9.74,9.76,394500.0,6.835,6.842,6.828,6.842,394500.0
2005-09-30 15:30:00,9.76,9.76,9.74,9.74,756000.0,6.842,6.842,6.828,6.828,756000.0
2005-09-30 15:40:00,9.74,9.76,9.72,9.76,1182000.0,6.828,6.842,6.8139,6.842,1182000.0
2005-09-30 15:50:00,9.75,9.78,9.75,9.78,2779500.0,6.835,6.856,6.835,6.856,2779500.0
2005-10-03 09:30:00,9.73,9.78,9.73,9.73,854100.0,6.8209,6.856,6.8209,6.8209,854100.0
2005-10-03 09:40:00,9.73,9.76,9.72,9.76,327600.0,6.8209,6.842,6.8139,6.842,327600.0
2005-10-03 09:50:00,9.76,9.76,9.74,9.75,386100.0,6.842,6.842,6.828,6.835,386100.0
2005-10-03 10:00:00,9.75,9.76,9.73,9.75,745200.0,6.835,6.842,6.8209,6.835,745200.0
2005-10-03 10:10:00,9.75,9.75,9.73,9.74,524400.0,6.835,6.835,6.8209,6.828,524400.0
2005-10-03 10:20:00,9.73,9.76,9.73,9.76,671700.0,6.8209,6.842,6.8209,6.842,671700.0
2005-10-03 10:30:00,9.76,9.78,9.75,9.77,533400.0,6.842,6.856,6.835,6.849,533400.0
2005-10-03 10:40:00,9.77,9.77,9.76,9.76,543900.0,6.849,6.849,6.842,6.842,543900.0
2005-10-03 10:50:00,9.76,9.77,9.76,9.76,461700.0,6.842,6.849,6.842,6.842,461700.0
2005-10-03 11:00:00,9.76,9.77,9.76,9.76,207300.0,6.842,6.849,6.842,6.842,207300.0
2005-10-03 11:10:00,9.76,9.76,9.75,9.75,323100.0,6.842,6.842,6.835,6.835,323100.0
2005-10-03 11:20:00,9.75,9.75,9.73,9.75,595200.0,6.835,6.835,6.8209,6.835,595200.0
2005-10-03 11:30:00,9.75,9.75,9.73,9.75,669300.0,6.835,6.835,6.8209,6.835,669300.0
2005-10-03 11:40:00,9.75,9.75,9.75,9.75,248100.0,6.835,6.835,6.835,6.835,248100.0
2005-10-03 11:50:00,9.75,9.75,9.73,9.73,834000.0,6.835,6.835,6.8209,6.8209,834000.0
2005-10-03 12:00:00,9.73,9.73,9.72,9.72,360300.0,6.8209,6.8209,6.8139,6.8139,360300.0
2005-10-03 12:10:00,9.72,9.73,9.72,9.73,425400.0,6.8139,6.8209,6.8139,6.8209,425400.0
2005-10-03 12:20:00,9.73,9.73,9.72,9.73,636300.0,6.8209,6.8209,6.8139,6.8209,636300.0
2005-10-03 12:30:00,9.73,9.73,9.72,9.72,258300.0,6.8209,6.8209,6.8139,6.8139,258300.0
2005-10-03 12:40:00,9.73,9.73,9.72,9.72,297300.0,6.8209,6.8209,6.8139,6.8139,297300.0
2005-10-03 12:50:00,9.72,9.73,9.7,9.7,588300.0,6.8139,6.8209,6.7999,6.7999,588300.0
2005-10-03 13:00:00,9.7,9.72,9.7,9.72,313200.0,6.7999,6.8139,6.7999,6.8139,313200.0
2005-10-03 13:10:00,9.72,9.73,9.7,9.71,546600.0,6.8139,6.8209,6.7999,6.8069,546600.0
2005-10-03 13:20:00,9.71,9.71,9.7,9.7,174000.0,6.8069,6.8069,6.7999,6.7999,174000.0
2005-10-03 13:30:00,9.7,9.7,9.69,9.69,431100.0,6.7999,6.7999,6.7929,6.7929,431100.0
2005-10-03 13:40:00,9.69,9.7,9.67,9.67,915000.0,6.7929,6.7999,6.7789,6.7789,915000.0
2005-10-03 13:50:00,9.67,9.7,9.67,9.68,872700.0,6.7789,6.7999,6.7789,6.7859,872700.0
2005-10-03 14:00:00,9.69,9.69,9.67,9.68,373800.0,6.7929,6.7929,6.7789,6.7859,373800.0
2005-10-03 14:10:00,9.68,9.68,9.68,9.68,463200.0,6.7859,6.7859,6.7859,6.7859,463200.0
2005-10-03 14:20:00,9.68,9.68,9.67,9.68,567900.0,6.7859,6.7859,6.7789,6.7859,567900.0
2005-10-03 14:30:00,9.67,9.68,9.66,9.67,650400.0,6.7789,6.7859,6.7719,6.7789,650400.0
2005-10-03 14:40:00,9.67,9.69,9.66,9.69,872700.0,6.7789,6.7929,6.7719,6.7929,872700.0
2005-10-03 14:50:00,9.69,9.69,9.68,9.69,398400.0,6.7929,6.7929,6.7859,6.7929,398400.0
2005-10-03 15:00:00,9.69,9.7,9.67,9.68,657000.0,6.7929,6.7999,6.7789,6.7859,657000.0
2005-10-03 15:10:00,9.68,9.69,9.68,9.69,511200.0,6.7859,6.7929,6.7859,6.7929,511200.0
2005-10-03 15:20:00,9.69,9.69,9.67,9.68,790200.0,6.7929,6.7929,6.7789,6.7859,790200.0
2005-10-03 15:30:00,9.68,9.69,9.68,9.69,569400.0,6.7859,6.7929,6.7859,6.7929,569400.0
2005-10-03 15:40:00,9.69,9.69,9.66,9.68,1788300.0,6.7929,6.7929,6.7719,6.7859,1788300.0
2005-10-03 15:50:00,9.68,9.68,9.65,9.66,1490700.0,6.7859,6.7859,6.7649,6.7719,1490700.0
2005-10-04 09:30:00,9.67,9.7,9.63,9.66,1326600.0,6.7789,6.7999,6.7508,6.7719,1326600.0
2005-10-04 09:40:00,9.66,9.68,9.65,9.67,669300.0,6.7719,6.7859,6.7649,6.7789,669300.0
2005-10-04 09:50:00,9.67,9.67,9.66,9.66,351300.0,6.7789,6.7789,6.7719,6.7719,351300.0
2005-10-04 10:00:00,9.66,9.68,9.66,9.67,446700.0,6.7719,6.7859,6.7719,6.7789,446700.0
2005-10-04 10:10:00,9.67,9.7,9.66,9.69,757800.0,6.7789,6.7999,6.7719,6.7929,757800.0
2005-10-04 10:20:00,9.69,9.7,9.68,9.69,527700.0,6.7929,6.7999,6.7859,6.7929,527700.0
2005-10-04 10:30:00,9.69,9.7,9.69,9.69,1827000.0,6.7929,6.7999,6.7929,6.7929,1827000.0
2005-10-04 10:40:00,9.69,9.7,9.69,9.69,219000.0,6.7929,6.7999,6.7929,6.7929,219000.0
2005-10-04 10:50:00,9.69,9.7,9.68,9.69,776400.0,6.7929,6.7999,6.7859,6.7929,776400.0
2005-10-04 11:00:00,9.69,9.7,9.65,9.65,681000.0,6.7929,6.7999,6.7649,6.7649,681000.0
2005-10-04 11:10:00,9.65,9.67,9.64,9.64,349800.0,6.7649,6.7789,6.7578,6.7578,349800.0
2005-10-04 11:20:00,9.64,9.66,9.63,9.66,413400.0,6.7578,6.7719,6.7508,6.7719,413400.0
2005-10-04 11:30:00,9.66,9.69,9.66,9.68,349800.0,6.7719,6.7929,6.7719,6.7859,349800.0
2005-10-04 11:40:00,9.68,9.68,9.67,9.67,387300.0,6.7859,6.7859,6.7789,6.7789,387300.0
2005-10-04 11:50:00,9.67,9.68,9.66,9.68,426000.0,6.7789,6.7859,6.7719,6.7859,426000.0
2005-10-04 12:00:00,9.68,9.68,9.67,9.67,574200.0,6.7859,6.7859,6.7789,6.7789,574200.0
2005-10-04 12:10:00,9.67,9.67,9.65,9.65,223200.0,6.7789,6.7789,6.7649,6.7649,223200.0
2005-10-04 12:20:00,9.65,9.66,9.65,9.66,233700.0,6.7649,6.7719,6.7649,6.7719,233700.0
2005-10-04 12:30:00,9.66,9.66,9.65,9.66,243300.0,6.7719,6.7719,6.7649,6.7719,243300.0
2005-10-04 12:40:00,9.66,9.66,9.63,9.64,420900.0,6.7719,6.7719,6.7508,6.7578,420900.0
2005-10-04 12:50:00,9.64,9.66,9.64,9.66,204300.0,6.7578,6.7719,6.7578,6.7719,204300.0
2005-10-04 13:00:00,9.66,9.66,9.65,9.66,179100.0,6.7719,6.7719,6.7649,6.7719,179100.0
2005-10-04 13:10:00,9.66,9.66,9.65,9.66,276000.0,6.7719,6.7719,6.7649,6.7719,276000.0
2005-10-04 13:20:00,9.66,9.66,9.66,9.66,93000.0,6.7719,6.7719,6.7719,6.7719,93000.0
2005-10-04 13:30:00,9.66,9.66,9.64,9.65,198000.0,6.7719,6.7719,6.7578,6.7649,198000.0
2005-10-04 13:40:00,9.65,9.65,9.63,9.64,217200.0,6.7649,6.7649,6.7508,6.7578,217200.0
2005-10-04 13:50:00,9.64,9.64,9.61,9.62,274200.0,6.7578,6.7578,6.7368,6.7438,274200.0
2005-10-04 14:00:00,9.62,9.62,9.61,9.62,603000.0,6.7438,6.7438,6.7368,6.7438,603000.0
2005-10-04 14:10:00,9.62,9.62,9.61,9.62,146400.0,6.7438,6.7438,6.7368,6.7438,146400.0
2005-10-04 14:20:00,9.62,9.62,9.58,9.58,412200.0,6.7438,6.7438,6.7158,6.7158,412200.0
2005-10-04 14:30:00,9.59,9.61,9.58,9.61,727500.0,6.7228,6.7368,6.7158,6.7368,727500.0
2005-10-04 14:40:00,9.61,9.62,9.6,9.61,495600.0,6.7368,6.7438,6.7298,6.7368,495600.0
2005-10-04 14:50:00,9.61,9.61,9.56,9.56,521400.0,6.7368,6.7368,6.7018,6.7018,521400.0
2005-10-04 15:00:00,9.56,9.61,9.56,9.57,2124600.0,6.7018,6.7368,6.7018,6.7088,2124600.0
2005-10-04 15:10:00,9.57,9.58,9.56,9.57,525600.0,6.7088,6.7158,6.7018,6.7088,525600.0
2005-10-04 15:20:00,9.57,9.57,9.54,9.55,855600.0,6.7088,6.7088,6.6877,6.6948,855600.0
2005-10-04 15:30:00,9.55,9.58,9.55,9.57,1257900.0,6.6948,6.7158,6.6948,6.7088,1257900.0
2005-10-04 15:40:00,9.57,9.57,9.55,9.55,1086600.0,6.7088,6.7088,6.6948,6.6948,1086600.0
2005-10-04 15:50:00,9.55,9.56,9.54,9.55,2100600.0,6.6948,6.7018,6.6877,6.6948,2100600.0
2005-10-05 09:30:00,9.54,9.56,9.5,9.52,1062600.0,6.6877,6.7018,6.6597,6.6737,1062600.0
2005-10-05 09:40:00,9.52,9.54,9.51,9.52,399600.0,6.6737,6.6877,6.6667,6.6737,399600.0
2005-10-05 09:50:00,9.52,9.54,9.51,9.54,345600.0,6.6737,6.6877,6.6667,6.6877,345600.0
2005-10-05 10:00:00,9.54,9.55,9.47,9.48,878100.0,6.6877,6.6948,6.6387,6.6457,878100.0
2005-10-05 10:10:00,9.48,9.48,9.42,9.42,1201200.0,6.6457,6.6457,6.6036,6.6036,1201200.0
2005-10-05 10:20:00,9.42,9.48,9.42,9.48,1930500.0,6.6036,6.6457,6.6036,6.6457,1930500.0
2005-10-05 10:30:00,9.48,9.5,9.46,9.48,1228800.0,6.6457,6.6597,6.6317,6.6457,1228800.0
2005-10-05 10:40:00,9.49,9.53,9.49,9.5,546600.0,6.6527,6.6807,6.6527,6.6597,546600.0
2005-10-05 10:50:00,9.5,9.51,9.5,9.51,462600.0,6.6597,6.6667,6.6597,6.6667,462600.0
2005-10-05 11:00:00,9.51,9.53,9.51,9.53,444000.0,6.6667,6.6807,6.6667,6.6807,444000.0
2005-10-05 11:10:00,9.53,9.54,9.52,9.53,271800.0,6.6807,6.6877,6.6737,6.6807,271800.0
2005-10-05 11:20:00,9.53,9.53,9.5,9.51,515100.0,6.6807,6.6807,6.6597,6.6667,515100.0
2005-10-05 11:30:00,9.51,9.52,9.5,9.51,480600.0,6.6667,6.6737,6.6597,6.6667,480600.0
2005-10-05 11:40:00,9.52,9.53,9.51,9.51,306900.0,6.6737,6.6807,6.6667,6.6667,306900.0
2005-10-05 11:50:00,9.52,9.52,9.51,9.51,397800.0,6.6737,6.6737,6.6667,6.6667,397800.0
2005-10-05 12:00:00,9.51,9.52,9.5,9.51,375600.0,6.6667,6.6737,6.6597,6.6667,375600.0
2005-10-05 12:10:00,9.51,9.51,9.51,9.51,171300.0,6.6667,6.6667,6.6667,6.6667,171300.0
2005-10-05 12:20:00,9.51,9.52,9.51,9.51,280800.0,6.6667,6.6737,6.6667,6.6667,280800.0
2005-10-05 12:30:00,9.52,9.53,9.51,9.53,303300.0,6.6737,6.6807,6.6667,6.6807,303300.0
2005-10-05 12:40:00,9.53,9.53,9.53,9.53,123900.0,6.6807,6.6807,6.6807,6.6807,123900.0
2005-10-05 12:50:00,9.53,9.53,9.52,9.52,216300.0,6.6807,6.6807,6.6737,6.6737,216300.0
2005-10-05 13:00:00,9.52,9.53,9.52,9.52,154200.0,6.6737,6.6807,6.6737,6.6737,154200.0
2005-10-05 13:10:00,9.52,9.54,9.52,9.53,589800.0,6.6737,6.6877,6.6737,6.6807,589800.0
2005-10-05 13:20:00,9.53,9.54,9.52,9.52,722400.0,6.6807,6.6877,6.6737,6.6737,722400.0
2005-10-05 13:30:00,9.52,9.53,9.52,9.53,631800.0,6.6737,6.6807,6.6737,6.6807,631800.0
2005-10-05 13:40:00,9.53,9.53,9.51,9.51,189600.0,6.6807,6.6807,6.6667,6.6667,189600.0
2005-10-05 13:50:00,9.51,9.51,9.49,9.5,834000.0,6.6667,6.6667,6.6527,6.6597,834000.0
2005-10-05 14:00:00,9.5,9.51,9.5,9.5,683400.0,6.6597,6.6667,6.6597,6.6597,683400.0
2005-10-05 14:10:00,9.5,9.52,9.49,9.5,779100.0,6.6597,6.6737,6.6527,6.6597,779100.0
2005-10-05 14:20:00,9.5,9.51,9.48,9.49,693900.0,6.6597,6.6667,6.6457,6.6527,693900.0
2005-10-05 14:30:00,9.49,9.5,9.49,9.49,407700.0,6.6527,6.6597,6.6527,6.6527,407700.0
2005-10-05 14:40:00,9.49,9.5,9.48,9.49,222000.0,6.6527,6.6597,6.6457,6.6527,222000.0
2005-10-05 14:50:00,9.49,9.5,9.46,9.47,702600.0,6.6527,6.6597,6.6317,6.6387,702600.0
2005-10-05 15:00:00,9.47,9.47,9.46,9.47,861600.0,6.6387,6.6387,6.6317,6.6387,861600.0
2005-10-05 15:10:00,9.46,9.47,9.45,9.45,1241700.0,6.6317,6.6387,6.6247,6.6247,1241700.0
2005-10-05 15:20:00,9.45,9.46,9.44,9.45,1878000.0,6.6247,6.6317,6.6176,6.6247,1878000.0
2005-10-05 15:30:00,9.45,9.45,9.42,9.43,1236900.0,6.6247,6.6247,6.6036,6.6106,1236900.0
2005-10-05 15:40:00,9.43,9.46,9.42,9.43,1653000.0,6.6106,6.6317,6.6036,6.6106,1653000.0
2005-10-05 15:50:00,9.42,9.44,9.4,9.4,1780200.0,6.6036,6.6176,6.5896,6.5896,1780200.0
2005-10-06 09:30:00,9.39,9.53,9.38,9.53,1400100.0,6.5826,6.6807,6.5756,6.6807,1400100.0
2005-10-06 09:40:00,9.53,9.54,9.51,9.51,1421100.0,6.6807,6.6877,6.6667,6.6667,1421100.0
2005-10-06 09:50:00,9.51,9.52,9.49,9.51,1428300.0,6.6667,6.6737,6.6527,6.6667,1428300.0
2005-10-06 10:00:00,9.51,9.53,9.48,9.49,625200.0,6.6667,6.6807,6.6457,6.6527,625200.0
2005-10-06 10:10:00,9.49,9.49,9.48,9.49,904800.0,6.6527,6.6527,6.6457,6.6527,904800.0
2005-10-06 10:20:00,9.49,9.53,9.49,9.53,374100.0,6.6527,6.6807,6.6527,6.6807,374100.0
2005-10-06 10:30:00,9.53,9.55,9.52,9.53,799200.0,6.6807,6.6948,6.6737,6.6807,799200.0
2005-10-06 10:40:00,9.53,9.57,9.53,9.56,486600.0,6.6807,6.7088,6.6807,6.7018,486600.0
2005-10-06 10:50:00,9.56,9.56,9.54,9.54,432300.0,6.7018,6.7018,6.6877,6.6877,432300.0
2005-10-06 11:00:00,9.55,9.58,9.54,9.57,856500.0,6.6948,6.7158,6.6877,6.7088,856500.0
2005-10-06 11:10:00,9.57,9.58,9.54,9.56,896400.0,6.7088,6.7158,6.6877,6.7018,896400.0
2005-10-06 11:20:00,9.56,9.57,9.55,9.57,995400.0,6.7018,6.7088,6.6948,6.7088,995400.0
2005-10-06 11:30:00,9.57,9.58,9.55,9.55,476100.0,6.7088,6.7158,6.6948,6.6948,476100.0
2005-10-06 11:40:00,9.56,9.56,9.51,9.51,669600.0,6.7018,6.7018,6.6667,6.6667,669600.0
2005-10-06 11:50:00,9.51,9.52,9.5,9.51,304200.0,6.6667,6.6737,6.6597,6.6667,304200.0
2005-10-06 12:00:00,9.51,9.53,9.51,9.52,393600.0,6.6667,6.6807,6.6667,6.6737,393600.0
2005-10-06 12:10:00,9.52,9.52,9.49,9.49,897900.0,6.6737,6.6737,6.6527,6.6527,897900.0
2005-10-06 12:20:00,9.5,9.51,9.49,9.49,478200.0,6.6597,6.6667,6.6527,6.6527,478200.0
2005-10-06 12:30:00,9.49,9.5,9.48,9.5,558900.0,6.6527,6.6597,6.6457,6.6597,558900.0
2005-10-06 12:40:00,9.5,9.52,9.49,9.52,609600.0,6.6597,6.6737,6.6527,6.6737,609600.0
2005-10-06 12:50:00,9.52,9.52,9.5,9.5,269100.0,6.6737,6.6737,6.6597,6.6597,269100.0
2005-10-06 13:00:00,9.51,9.53,9.5,9.51,438300.0,6.6667,6.6807,6.6597,6.6667,438300.0
2005-10-06 13:10:00,9.51,9.52,9.51,9.51,424200.0,6.6667,6.6737,6.6667,6.6667,424200.0
2005-10-06 13:20:00,9.51,9.52,9.5,9.52,583200.0,6.6667,6.6737,6.6597,6.6737,583200.0
2005-10-06 13:30:00,9.52,9.52,9.51,9.51,267300.0,6.6737,6.6737,6.6667,6.6667,267300.0
2005-10-06 13:40:00,9.51,9.51,9.5,9.5,352500.0,6.6667,6.6667,6.6597,6.6597,352500.0
2005-10-06 13:50:00,9.5,9.5,9.45,9.46,1023900.0,6.6597,6.6597,6.6247,6.6317,1023900.0
2005-10-06 14:00:00,9.46,9.47,9.44,9.45,874200.0,6.6317,6.6387,6.6176,6.6247,874200.0
2005-10-06 14:10:00,9.45,9.53,9.45,9.51,3587700.0,6.6247,6.6807,6.6247,6.6667,3587700.0
2005-10-06 14:20:00,9.51,9.51,9.48,9.5,1165500.0,6.6667,6.6667,6.6457,6.6597,1165500.0
2005-10-06 14:30:00,9.5,9.51,9.48,9.5,755700.0,6.6597,6.6667,6.6457,6.6597,755700.0
2005-10-06 14:40:00,9.5,9.53,9.5,9.52,724800.0,6.6597,6.6807,6.6597,6.6737,724800.0
2005-10-06 14:50:00,9.52,9.52,9.49,9.51,661200.0,6.6737,6.6737,6.6527,6.6667,661200.0
2005-10-06 15:00:00,9.51,9.52,9.49,9.5,932700.0,6.6667,6.6737,6.6527,6.6597,932700.0
2005-10-06 15:10:00,9.5,9.52,9.5,9.5,1646700.0,6.6597,6.6737,6.6597,6.6597,1646700.0
2005-10-06 15:20:00,9.5,9.5,9.45,9.45,1824600.0,6.6597,6.6597,6.6247,6.6247,1824600.0
2005-10-06 15:30:00,9.45,9.46,9.43,9.44,2017500.0,6.6247,6.6317,6.6106,6.6176,2017500.0
2005-10-06 15:40:00,9.43,9.49,9.43,9.49,2265300.0,6.6106,6.6527,6.6106,6.6527,2265300.0
2005-10-06 15:50:00,9.49,9.49,9.47,9.47,2410500.0,6.6527,6.6527,6.6387,6.6387,2410500.0
2005-10-07 09:30:00,9.46,9.53,9.43,9.5,2064600.0,6.6317,6.6807,6.6106,6.6597,2064600.0
2005-10-07 09:40:00,9.5,9.51,9.44,9.47,1137000.0,6.6597,6.6667,6.6176,6.6387,1137000.0
2005-10-07 09:50:00,9.46,9.48,9.46,9.48,535500.0,6.6317,6.6457,6.6317,6.6457,535500.0
2005-10-07 10:00:00,9.48,9.49,9.47,9.47,573300.0,6.6457,6.6527,6.6387,6.6387,573300.0
2005-10-07 10:10:00,9.47,9.49,9.46,9.48,688500.0,6.6387,6.6527,6.6317,6.6457,688500.0
2005-10-07 10:20:00,9.48,9.49,9.45,9.47,630300.0,6.6457,6.6527,6.6247,6.6387,630300.0
2005-10-07 10:30:00,9.47,9.5,9.47,9.49,614400.0,6.6387,6.6597,6.6387,6.6527,614400.0
2005-10-07 10:40:00,9.49,9.49,9.45,9.45,693300.0,6.6527,6.6527,6.6247,6.6247,693300.0
2005-10-07 10:50:00,9.45,9.48,9.45,9.48,557400.0,6.6247,6.6457,6.6247,6.6457,557400.0
2005-10-07 11:00:00,9.48,9.49,9.46,9.46,499800.0,6.6457,6.6527,6.6317,6.6317,499800.0
2005-10-07 11:10:00,9.46,9.47,9.45,9.47,479700.0,6.6317,6.6387,6.6247,6.6387,479700.0
2005-10-07 11:20:00,9.47,9.47,9.45,9.45,472200.0,6.6387,6.6387,6.6247,6.6247,472200.0
2005-10-07 11:30:00,9.44,9.46,9.44,9.44,379800.0,6.6176,6.6317,6.6176,6.6176,379800.0
2005-10-07 11:40:00,9.44,9.47,9.44,9.45,567600.0,6.6176,6.6387,6.6176,6.6247,567600.0
2005-10-07 11:50:00,9.45,9.47,9.44,9.45,888300.0,6.6247,6.6387,6.6176,6.6247,888300.0
2005-10-07 12:00:00,9.45,9.46,9.44,9.45,663600.0,6.6247,6.6317,6.6176,6.6247,663600.0
2005-10-07 12:10:00,9.45,9.46,9.43,9.43,963600.0,6.6247,6.6317,6.6106,6.6106,963600.0
2005-10-07 12:20:00,9.43,9.45,9.41,9.45,946800.0,6.6106,6.6247,6.5966,6.6247,946800.0
2005-10-07 12:30:00,9.45,9.46,9.44,9.46,708300.0,6.6247,6.6317,6.6176,6.6317,708300.0
2005-10-07 12:40:00,9.46,9.46,9.45,9.46,579600.0,6.6317,6.6317,6.6247,6.6317,579600.0
2005-10-07 12:50:00,9.46,9.47,9.45,9.47,294300.0,6.6317,6.6387,6.6247,6.6387,294300.0
2005-10-07 13:00:00,9.47,9.47,9.45,9.46,579300.0,6.6387,6.6387,6.6247,6.6317,579300.0
2005-10-07 13:10:00,9.46,9.47,9.45,9.47,678900.0,6.6317,6.6387,6.6247,6.6387,678900.0
2005-10-07 13:20:00,9.47,9.47,9.46,9.47,612900.0,6.6387,6.6387,6.6317,6.6387,612900.0
2005-10-07 13:30:00,9.47,9.47,9.46,9.46,501000.0,6.6387,6.6387,6.6317,6.6317,501000.0
2005-10-07 13:40:00,9.46,9.46,9.45,9.46,287100.0,6.6317,6.6317,6.6247,6.6317,287100.0
2005-10-07 13:50:00,9.46,9.47,9.45,9.47,686400.0,6.6317,6.6387,6.6247,6.6387,686400.0
2005-10-07 14:00:00,9.47,9.47,9.43,9.44,372600.0,6.6387,6.6387,6.6106,6.6176,372600.0
2005-10-07 14:10:00,9.44,9.44,9.43,9.43,392100.0,6.6176,6.6176,6.6106,6.6106,392100.0
2005-10-07 14:20:00,9.43,9.44,9.43,9.43,559200.0,6.6106,6.6176,6.6106,6.6106,559200.0
2005-10-07 14:30:00,9.43,9.44,9.43,9.44,548700.0,6.6106,6.6176,6.6106,6.6176,548700.0
2005-10-07 14:40:00,9.44,9.46,9.43,9.44,1009500.0,6.6176,6.6317,6.6106,6.6176,1009500.0
2005-10-07 14:50:00,9.44,9.45,9.43,9.43,427800.0,6.6176,6.6247,6.6106,6.6106,427800.0
2005-10-07 15:00:00,9.44,9.44,9.43,9.44,446100.0,6.6176,6.6176,6.6106,6.6176,446100.0
2005-10-07 15:10:00,9.44,9.45,9.43,9.44,285600.0,6.6176,6.6247,6.6106,6.6176,285600.0
2005-10-07 15:20:00,9.45,9.45,9.43,9.44,633900.0,6.6247,6.6247,6.6106,6.6176,633900.0
2005-10-07 15:30:00,9.44,9.44,9.43,9.44,567900.0,6.6176,6.6176,6.6106,6.6176,567900.0
2005-10-07 15:40:00,9.44,9.44,9.42,9.43,885900.0,6.6176,6.6176,6.6036,6.6106,885900.0
2005-10-07 15:50:00,9.43,9.44,9.42,9.44,2260200.0,6.6106,6.6176,6.6036,6.6176,2260200.0
2005-10-10 09:30:00,9.42,9.5,9.41,9.45,1156500.0,6.6036,6.6597,6.5966,6.6247,1156500.0
2005-10-10 09:40:00,9.45,9.46,9.43,9.46,837600.0,6.6247,6.6317,6.6106,6.6317,837600.0
2005-10-10 09:50:00,9.46,9.49,9.46,9.47,694200.0,6.6317,6.6527,6.6317,6.6387,694200.0
2005-10-10 10:00:00,9.47,9.48,9.45,9.47,589200.0,6.6387,6.6457,6.6247,6.6387,589200.0
2005-10-10 10:10:00,9.47,9.49,9.45,9.48,875700.0,6.6387,6.6527,6.6247,6.6457,875700.0
2005-10-10 10:20:00,9.49,9.51,9.48,9.48,660900.0,6.6527,6.6667,6.6457,6.6457,660900.0
2005-10-10 10:30:00,9.48,9.48,9.47,9.48,363000.0,6.6457,6.6457,6.6387,6.6457,363000.0
2005-10-10 10:40:00,9.48,9.49,9.47,9.48,487800.0,6.6457,6.6527,6.6387,6.6457,487800.0
2005-10-10 10:50:00,9.48,9.48,9.47,9.48,279600.0,6.6457,6.6457,6.6387,6.6457,279600.0
2005-10-10 11:00:00,9.47,9.5,9.47,9.49,318300.0,6.6387,6.6597,6.6387,6.6527,318300.0
2005-10-10 11:10:00,9.49,9.51,9.49,9.49,525000.0,6.6527,6.6667,6.6527,6.6527,525000.0
2005-10-10 11:20:00,9.49,9.51,9.49,9.51,462900.0,6.6527,6.6667,6.6527,6.6667,462900.0
2005-10-10 11:30:00,9.51,9.51,9.5,9.51,377100.0,6.6667,6.6667,6.6597,6.6667,377100.0
2005-10-10 11:40:00,9.5,9.51,9.5,9.5,321000.0,6.6597,6.6667,6.6597,6.6597,321000.0
2005-10-10 11:50:00,9.5,9.5,9.49,9.49,445800.0,6.6597,6.6597,6.6527,6.6527,445800.0
2005-10-10 12:00:00,9.5,9.52,9.49,9.51,460800.0,6.6597,6.6737,6.6527,6.6667,460800.0
2005-10-10 12:10:00,9.51,9.52,9.51,9.51,180900.0,6.6667,6.6737,6.6667,6.6667,180900.0
2005-10-10 12:20:00,9.51,9.53,9.51,9.53,503700.0,6.6667,6.6807,6.6667,6.6807,503700.0
2005-10-10 12:30:00,9.52,9.53,9.52,9.52,171900.0,6.6737,6.6807,6.6737,6.6737,171900.0
2005-10-10 12:40:00,9.52,9.53,9.52,9.52,240000.0,6.6737,6.6807,6.6737,6.6737,240000.0
2005-10-10 12:50:00,9.53,9.56,9.52,9.56,571800.0,6.6807,6.7018,6.6737,6.7018,571800.0
2005-10-10 13:00:00,9.56,9.56,9.56,9.56,106800.0,6.7018,6.7018,6.7018,6.7018,106800.0
2005-10-10 13:10:00,9.56,9.56,9.55,9.55,279900.0,6.7018,6.7018,6.6948,6.6948,279900.0
2005-10-10 13:20:00,9.55,9.55,9.53,9.53,196200.0,6.6948,6.6948,6.6807,6.6807,196200.0
2005-10-10 13:30:00,9.53,9.54,9.53,9.53,279600.0,6.6807,6.6877,6.6807,6.6807,279600.0
2005-10-10 13:40:00,9.53,9.53,9.5,9.5,466200.0,6.6807,6.6807,6.6597,6.6597,466200.0
2005-10-10 13:50:00,9.51,9.51,9.49,9.5,402300.0,6.6667,6.6667,6.6527,6.6597,402300.0
2005-10-10 14:00:00,9.5,9.5,9.47,9.48,447300.0,6.6597,6.6597,6.6387,6.6457,447300.0
2005-10-10 14:10:00,9.48,9.49,9.47,9.47,292200.0,6.6457,6.6527,6.6387,6.6387,292200.0
2005-10-10 14:20:00,9.47,9.49,9.45,9.49,835800.0,6.6387,6.6527,6.6247,6.6527,835800.0
2005-10-10 14:30:00,9.48,9.5,9.48,9.5,448500.0,6.6457,6.6597,6.6457,6.6597,448500.0
2005-10-10 14:40:00,9.5,9.5,9.47,9.47,453300.0,6.6597,6.6597,6.6387,6.6387,453300.0
2005-10-10 14:50:00,9.47,9.5,9.47,9.49,443100.0,6.6387,6.6597,6.6387,6.6527,443100.0
2005-10-10 15:00:00,9.49,9.49,9.48,9.49,487800.0,6.6527,6.6527,6.6457,6.6527,487800.0
2005-10-10 15:10:00,9.49,9.49,9.48,9.49,342600.0,6.6527,6.6527,6.6457,6.6527,342600.0
2005-10-10 15:20:00,9.48,9.49,9.48,9.48,521400.0,6.6457,6.6527,6.6457,6.6457,521400.0
2005-10-10 15:30:00,9.48,9.5,9.48,9.5,800100.0,6.6457,6.6597,6.6457,6.6597,800100.0
2005-10-10 15:40:00,9.5,9.5,9.48,9.48,755400.0,6.6597,6.6597,6.6457,6.6457,755400.0
2005-10-10 15:50:00,9.48,9.48,9.45,9.47,1782900.0,6.6457,6.6457,6.6247,6.6387,1782900.0
2005-10-11 09:30:00,9.46,9.54,9.44,9.53,1999500.0,6.6317,6.6877,6.6176,6.6807,1999500.0
2005-10-11 09:40:00,9.53,9.55,9.51,9.52,1284000.0,6.6807,6.6948,6.6667,6.6737,1284000.0
2005-10-11 09:50:00,9.52,9.53,9.49,9.51,443400.0,6.6737,6.6807,6.6527,6.6667,443400.0
2005-10-11 10:00:00,9.51,9.52,9.48,9.51,376800.0,6.6667,6.6737,6.6457,6.6667,376800.0
2005-10-11 10:10:00,9.51,9.51,9.49,9.51,356700.0,6.6667,6.6667,6.6527,6.6667,356700.0
2005-10-11 10:20:00,9.51,9.53,9.51,9.52,599400.0,6.6667,6.6807,6.6667,6.6737,599400.0
2005-10-11 10:30:00,9.52,9.54,9.48,9.48,456300.0,6.6737,6.6877,6.6457,6.6457,456300.0
2005-10-11 10:40:00,9.48,9.5,9.47,9.49,391200.0,6.6457,6.6597,6.6387,6.6527,391200.0
2005-10-11 10:50:00,9.49,9.49,9.47,9.48,293700.0,6.6527,6.6527,6.6387,6.6457,293700.0
2005-10-11 11:00:00,9.48,9.49,9.45,9.45,640800.0,6.6457,6.6527,6.6247,6.6247,640800.0
2005-10-11 11:10:00,9.45,9.48,9.45,9.47,418500.0,6.6247,6.6457,6.6247,6.6387,418500.0
2005-10-11 11:20:00,9.47,9.47,9.45,9.46,565800.0,6.6387,6.6387,6.6247,6.6317,565800.0
2005-10-11 11:30:00,9.46,9.46,9.43,9.43,853800.0,6.6317,6.6317,6.6106,6.6106,853800.0
2005-10-11 11:40:00,9.43,9.46,9.42,9.43,842400.0,6.6106,6.6317,6.6036,6.6106,842400.0
2005-10-11 11:50:00,9.43,9.44,9.43,9.43,384900.0,6.6106,6.6176,6.6106,6.6106,384900.0
2005-10-11 12:00:00,9.43,9.44,9.43,9.43,158400.0,6.6106,6.6176,6.6106,6.6106,158400.0
2005-10-11 12:10:00,9.43,9.43,9.42,9.42,274500.0,6.6106,6.6106,6.6036,6.6036,274500.0
2005-10-11 12:20:00,9.42,9.44,9.42,9.43,241200.0,6.6036,6.6176,6.6036,6.6106,241200.0
2005-10-11 12:30:00,9.43,9.44,9.42,9.44,171900.0,6.6106,6.6176,6.6036,6.6176,171900.0
2005-10-11 12:40:00,9.45,9.45,9.43,9.45,473700.0,6.6247,6.6247,6.6106,6.6247,473700.0
2005-10-11 12:50:00,9.45,9.46,9.44,9.46,472200.0,6.6247,6.6317,6.6176,6.6317,472200.0
2005-10-11 13:00:00,9.46,9.46,9.45,9.45,272100.0,6.6317,6.6317,6.6247,6.6247,272100.0
2005-10-11 13:10:00,9.45,9.47,9.45,9.47,693900.0,6.6247,6.6387,6.6247,6.6387,693900.0
2005-10-11 13:20:00,9.47,9.47,9.45,9.46,409200.0,6.6387,6.6387,6.6247,6.6317,409200.0
2005-10-11 13:30:00,9.46,9.47,9.45,9.46,329100.0,6.6317,6.6387,6.6247,6.6317,329100.0
2005-10-11 13:40:00,9.46,9.47,9.46,9.47,329700.0,6.6317,6.6387,6.6317,6.6387,329700.0
2005-10-11 13:50:00,9.47,9.47,9.46,9.47,511200.0,6.6387,6.6387,6.6317,6.6387,511200.0
2005-10-11 14:00:00,9.47,9.48,9.45,9.46,1154100.0,6.6387,6.6457,6.6247,6.6317,1154100.0
2005-10-11 14:10:00,9.46,9.49,9.46,9.48,792900.0,6.6317,6.6527,6.6317,6.6457,792900.0
2005-10-11 14:20:00,9.48,9.5,9.47,9.48,551400.0,6.6457,6.6597,6.6387,6.6457,551400.0
2005-10-11 14:30:00,9.47,9.47,9.46,9.46,421800.0,6.6387,6.6387,6.6317,6.6317,421800.0
2005-10-11 14:40:00,9.46,9.47,9.45,9.45,372900.0,6.6317,6.6387,6.6247,6.6247,372900.0
2005-10-11 14:50:00,9.45,9.47,9.44,9.44,441600.0,6.6247,6.6387,6.6176,6.6176,441600.0
2005-10-11 15:00:00,9.44,9.44,9.42,9.43,383400.0,6.6176,6.6176,6.6036,6.6106,383400.0
2005-10-11 15:10:00,9.43,9.44,9.43,9.44,307800.0,6.6106,6.6176,6.6106,6.6176,307800.0
2005-10-11 15:20:00,9.44,9.44,9.41,9.43,1185900.0,6.6176,6.6176,6.5966,6.6106,1185900.0
2005-10-11 15:30:00,9.44,9.44,9.42,9.42,660900.0,6.6176,6.6176,6.6036,6.6036,660900.0
2005-10-11 15:40:00,9.42,9.46,9.42,9.45,1680600.0,6.6036,6.6317,6.6036,6.6247,1680600.0
2005-10-11 15:50:00,9.45,9.45,9.43,9.44,1875900.0,6.6247,6.6247,6.6106,6.6176,1875900.0
2005-10-12 09:30:00,9.38,9.49,9.38,9.49,1121400.0,6.5756,6.6527,6.5756,6.6527,1121400.0
2005-10-12 09:40:00,9.48,9.55,9.48,9.55,802800.0,6.6457,6.6948,6.6457,6.6948,802800.0
2005-10-12 09:50:00,9.55,9.57,9.52,9.52,2081100.0,6.6948,6.7088,6.6737,6.6737,2081100.0
2005-10-12 10:00:00,9.52,9.57,9.51,9.51,823200.0,6.6737,6.7088,6.6667,6.6667,823200.0
2005-10-12 10:10:00,9.51,9.52,9.49,9.5,750600.0,6.6667,6.6737,6.6527,6.6597,750600.0
2005-10-12 10:20:00,9.5,9.5,9.47,9.49,503400.0,6.6597,6.6597,6.6387,6.6527,503400.0
2005-10-12 10:30:00,9.49,9.49,9.47,9.48,687600.0,6.6527,6.6527,6.6387,6.6457,687600.0
2005-10-12 10:40:00,9.48,9.5,9.45,9.45,1118100.0,6.6457,6.6597,6.6247,6.6247,1118100.0
2005-10-12 10:50:00,9.45,9.46,9.43,9.44,1239900.0,6.6247,6.6317,6.6106,6.6176,1239900.0
2005-10-12 11:00:00,9.44,9.45,9.42,9.44,422400.0,6.6176,6.6247,6.6036,6.6176,422400.0
2005-10-12 11:10:00,9.44,9.47,9.42,9.43,567300.0,6.6176,6.6387,6.6036,6.6106,567300.0
2005-10-12 11:20:00,9.44,9.44,9.42,9.43,465000.0,6.6176,6.6176,6.6036,6.6106,465000.0
2005-10-12 11:30:00,9.43,9.46,9.43,9.46,633000.0,6.6106,6.6317,6.6106,6.6317,633000.0
2005-10-12 11:40:00,9.46,9.46,9.42,9.42,636600.0,6.6317,6.6317,6.6036,6.6036,636600.0
2005-10-12 11:50:00,9.42,9.43,9.39,9.4,321300.0,6.6036,6.6106,6.5826,6.5896,321300.0
2005-10-12 12:00:00,9.4,9.42,9.38,9.4,632400.0,6.5896,6.6036,6.5756,6.5896,632400.0
2005-10-12 12:10:00,9.4,9.4,9.38,9.4,446100.0,6.5896,6.5896,6.5756,6.5896,446100.0
2005-10-12 12:20:00,9.39,9.4,9.39,9.39,167100.0,6.5826,6.5896,6.5826,6.5826,167100.0
2005-10-12 12:30:00,9.39,9.45,9.39,9.39,315600.0,6.5826,6.6247,6.5826,6.5826,315600.0
2005-10-12 12:40:00,9.39,9.4,9.36,9.36,369300.0,6.5826,6.5896,6.5616,6.5616,369300.0
2005-10-12 12:50:00,9.36,9.38,9.36,9.37,233700.0,6.5616,6.5756,6.5616,6.5686,233700.0
2005-10-12 13:00:00,9.37,9.38,9.36,9.38,498300.0,6.5686,6.5756,6.5616,6.5756,498300.0
2005-10-12 13:10:00,9.38,9.38,9.36,9.37,345300.0,6.5756,6.5756,6.5616,6.5686,345300.0
2005-10-12 13:20:00,9.37,9.4,9.37,9.39,1120500.0,6.5686,6.5896,6.5686,6.5826,1120500.0
2005-10-12 13:30:00,9.39,9.41,9.38,9.4,439200.0,6.5826,6.5966,6.5756,6.5896,439200.0
2005-10-12 13:40:00,9.4,9.41,9.39,9.41,719400.0,6.5896,6.5966,6.5826,6.5966,719400.0
2005-10-12 13:50:00,9.41,9.42,9.4,9.4,411000.0,6.5966,6.6036,6.5896,6.5896,411000.0
2005-10-12 14:00:00,9.4,9.42,9.4,9.41,557100.0,6.5896,6.6036,6.5896,6.5966,557100.0
2005-10-12 14:10:00,9.41,9.41,9.38,9.39,381300.0,6.5966,6.5966,6.5756,6.5826,381300.0
2005-10-12 14:20:00,9.39,9.39,9.36,9.38,614400.0,6.5826,6.5826,6.5616,6.5756,614400.0
2005-10-12 14:30:00,9.38,9.38,9.34,9.34,616800.0,6.5756,6.5756,6.5475,6.5475,616800.0
2005-10-12 14:40:00,9.34,9.35,9.31,9.32,688200.0,6.5475,6.5546,6.5265,6.5335,688200.0
2005-10-12 14:50:00,9.31,9.34,9.31,9.32,787500.0,6.5265,6.5475,6.5265,6.5335,787500.0
2005-10-12 15:00:00,9.32,9.34,9.31,9.33,1823400.0,6.5335,6.5475,6.5265,6.5405,1823400.0
2005-10-12 15:10:00,9.33,9.34,9.33,9.34,512700.0,6.5405,6.5475,6.5405,6.5475,512700.0
2005-10-12 15:20:00,9.34,9.37,9.34,9.35,1059900.0,6.5475,6.5686,6.5475,6.5546,1059900.0
2005-10-12 15:30:00,9.35,9.38,9.33,9.33,834900.0,6.5546,6.5756,6.5405,6.5405,834900.0
2005-10-12 15:40:00,9.33,9.34,9.32,9.32,1103100.0,6.5405,6.5475,6.5335,6.5335,1103100.0
2005-10-12 15:50:00,9.32,9.32,9.3,9.3,2502600.0,6.5335,6.5335,6.5195,6.5195,2502600.0
2005-10-13 09:30:00,9.25,9.3,9.24,9.25,1474200.0,6.4845,6.5195,6.4774,6.4845,1474200.0
2005-10-13 09:40:00,9.25,9.25,9.23,9.25,998100.0,6.4845,6.4845,6.4704,6.4845,998100.0
2005-10-13 09:50:00,9.25,9.31,9.25,9.28,895500.0,6.4845,6.5265,6.4845,6.5055,895500.0
2005-10-13 10:00:00,9.28,9.29,9.26,9.27,854400.0,6.5055,6.5125,6.4915,6.4985,854400.0
2005-10-13 10:10:00,9.27,9.28,9.25,9.25,394500.0,6.4985,6.5055,6.4845,6.4845,394500.0
2005-10-13 10:20:00,9.25,9.27,9.24,9.25,391800.0,6.4845,6.4985,6.4774,6.4845,391800.0
2005-10-13 10:30:00,9.24,9.24,9.19,9.22,1027800.0,6.4774,6.4774,6.4424,6.4634,1027800.0
2005-10-13 10:40:00,9.22,9.23,9.17,9.18,1259100.0,6.4634,6.4704,6.4284,6.4354,1259100.0
2005-10-13 10:50:00,9.18,9.18,9.15,9.16,807300.0,6.4354,6.4354,6.4143,6.4214,807300.0
2005-10-13 11:00:00,9.16,9.19,9.15,9.17,994800.0,6.4214,6.4424,6.4143,6.4284,994800.0
2005-10-13 11:10:00,9.17,9.17,9.16,9.16,1365300.0,6.4284,6.4284,6.4214,6.4214,1365300.0
2005-10-13 11:20:00,9.16,9.17,9.15,9.15,1397100.0,6.4214,6.4284,6.4143,6.4143,1397100.0
2005-10-13 11:30:00,9.15,9.15,9.13,9.14,664500.0,6.4143,6.4143,6.4003,6.4073,664500.0
2005-10-13 11:40:00,9.14,9.15,9.12,9.12,755100.0,6.4073,6.4143,6.3933,6.3933,755100.0
2005-10-13 11:50:00,9.13,9.13,9.09,9.12,1604400.0,6.4003,6.4003,6.3723,6.3933,1604400.0
2005-10-13 12:00:00,9.12,9.16,9.12,9.16,1143000.0,6.3933,6.4214,6.3933,6.4214,1143000.0
2005-10-13 12:10:00,9.16,9.16,9.15,9.16,602100.0,6.4214,6.4214,6.4143,6.4214,602100.0
2005-10-13 12:20:00,9.16,9.16,9.11,9.11,1089300.0,6.4214,6.4214,6.3863,6.3863,1089300.0
2005-10-13 12:30:00,9.11,9.16,9.11,9.15,1137600.0,6.3863,6.4214,6.3863,6.4143,1137600.0
2005-10-13 12:40:00,9.15,9.16,9.15,9.16,703200.0,6.4143,6.4214,6.4143,6.4214,703200.0
2005-10-13 12:50:00,9.16,9.16,9.15,9.15,600300.0,6.4214,6.4214,6.4143,6.4143,600300.0
2005-10-13 13:00:00,9.15,9.15,9.11,9.12,807000.0,6.4143,6.4143,6.3863,6.3933,807000.0
2005-10-13 13:10:00,9.12,9.12,9.11,9.12,933300.0,6.3933,6.3933,6.3863,6.3933,933300.0
2005-10-13 13:20:00,9.12,9.14,9.11,9.13,938400.0,6.3933,6.4073,6.3863,6.4003,938400.0
2005-10-13 13:30:00,9.13,9.13,9.13,9.13,485100.0,6.4003,6.4003,6.4003,6.4003,485100.0
2005-10-13 13:40:00,9.13,9.13,9.11,9.11,1321800.0,6.4003,6.4003,6.3863,6.3863,1321800.0
2005-10-13 13:50:00,9.11,9.13,9.1,9.11,1080600.0,6.3863,6.4003,6.3793,6.3863,1080600.0
2005-10-13 14:00:00,9.11,9.13,9.11,9.12,810300.0,6.3863,6.4003,6.3863,6.3933,810300.0
2005-10-13 14:10:00,9.12,9.12,9.09,9.09,1219500.0,6.3933,6.3933,6.3723,6.3723,1219500.0
2005-10-13 14:20:00,9.09,9.1,9.09,9.09,1346400.0,6.3723,6.3793,6.3723,6.3723,1346400.0
2005-10-13 14:30:00,9.09,9.1,9.08,9.1,1901400.0,6.3723,6.3793,6.3653,6.3793,1901400.0
2005-10-13 14:40:00,9.1,9.11,9.09,9.1,963300.0,6.3793,6.3863,6.3723,6.3793,963300.0
2005-10-13 14:50:00,9.1,9.1,9.07,9.08,1231200.0,6.3793,6.3793,6.3583,6.3653,1231200.0
2005-10-13 15:00:00,9.08,9.09,9.07,9.08,1890300.0,6.3653,6.3723,6.3583,6.3653,1890300.0
2005-10-13 15:10:00,9.08,9.08,9.07,9.08,925200.0,6.3653,6.3653,6.3583,6.3653,925200.0
2005-10-13 15:20:00,9.08,9.08,9.07,9.07,1057500.0,6.3653,6.3653,6.3583,6.3583,1057500.0
2005-10-13 15:30:00,9.07,9.07,9.07,9.07,1110000.0,6.3583,6.3583,6.3583,6.3583,1110000.0
2005-10-13 15:40:00,9.07,9.09,9.06,9.08,2549400.0,6.3583,6.3723,6.3513,6.3653,2549400.0
2005-10-13 15:50:00,9.08,9.09,9.07,9.07,3431700.0,6.3653,6.3723,6.3583,6.3583,3431700.0
2005-10-14 09:30:00,9.12,9.21,9.09,9.15,2977800.0,6.3933,6.4564,6.3723,6.4143,2977800.0
2005-10-14 09:40:00,9.15,9.18,9.13,9.16,2297700.0,6.4143,6.4354,6.4003,6.4214,2297700.0
2005-10-14 09:50:00,9.15,9.16,9.12,9.15,970200.0,6.4143,6.4214,6.3933,6.4143,970200.0
2005-10-14 10:00:00,9.14,9.15,9.08,9.12,1542600.0,6.4073,6.4143,6.3653,6.3933,1542600.0
2005-10-14 10:10:00,9.12,9.14,9.11,9.12,808200.0,6.3933,6.4073,6.3863,6.3933,808200.0
2005-10-14 10:20:00,9.12,9.13,9.11,9.11,1264200.0,6.3933,6.4003,6.3863,6.3863,1264200.0
2005-10-14 10:30:00,9.11,9.16,9.11,9.12,1188000.0,6.3863,6.4214,6.3863,6.3933,1188000.0
2005-10-14 10:40:00,9.12,9.16,9.12,9.13,1147500.0,6.3933,6.4214,6.3933,6.4003,1147500.0
2005-10-14 10:50:00,9.13,9.13,9.1,9.1,340800.0,6.4003,6.4003,6.3793,6.3793,340800.0
2005-10-14 11:00:00,9.1,9.11,9.09,9.09,738600.0,6.3793,6.3863,6.3723,6.3723,738600.0
2005-10-14 11:10:00,9.1,9.14,9.09,9.14,977400.0,6.3793,6.4073,6.3723,6.4073,977400.0
2005-10-14 11:20:00,9.14,9.14,9.13,9.13,531300.0,6.4073,6.4073,6.4003,6.4003,531300.0
2005-10-14 11:30:00,9.13,9.15,9.13,9.15,539100.0,6.4003,6.4143,6.4003,6.4143,539100.0
2005-10-14 11:40:00,9.15,9.15,9.14,9.14,476700.0,6.4143,6.4143,6.4073,6.4073,476700.0
2005-10-14 11:50:00,9.14,9.15,9.14,9.15,338100.0,6.4073,6.4143,6.4073,6.4143,338100.0
2005-10-14 12:00:00,9.14,9.15,9.14,9.15,514200.0,6.4073,6.4143,6.4073,6.4143,514200.0
2005-10-14 12:10:00,9.15,9.15,9.14,9.15,510000.0,6.4143,6.4143,6.4073,6.4143,510000.0
2005-10-14 12:20:00,9.15,9.15,9.14,9.15,340800.0,6.4143,6.4143,6.4073,6.4143,340800.0
2005-10-14 12:30:00,9.15,9.15,9.14,9.14,168000.0,6.4143,6.4143,6.4073,6.4073,168000.0
2005-10-14 12:40:00,9.14,9.15,9.13,9.14,257100.0,6.4073,6.4143,6.4003,6.4073,257100.0
2005-10-14 12:50:00,9.14,9.14,9.11,9.12,345300.0,6.4073,6.4073,6.3863,6.3933,345300.0
2005-10-14 13:00:00,9.12,9.12,9.1,9.11,631200.0,6.3933,6.3933,6.3793,6.3863,631200.0
2005-10-14 13:10:00,9.11,9.11,9.09,9.1,359400.0,6.3863,6.3863,6.3723,6.3793,359400.0
2005-10-14 13:20:00,9.1,9.1,9.09,9.1,491700.0,6.3793,6.3793,6.3723,6.3793,491700.0
2005-10-14 13:30:00,9.1,9.1,9.09,9.1,828000.0,6.3793,6.3793,6.3723,6.3793,828000.0
2005-10-14 13:40:00,9.1,9.11,9.1,9.1,703800.0,6.3793,6.3863,6.3793,6.3793,703800.0
2005-10-14 13:50:00,9.1,9.11,9.09,9.1,580200.0,6.3793,6.3863,6.3723,6.3793,580200.0
2005-10-14 14:00:00,9.09,9.09,9.07,9.08,710700.0,6.3723,6.3723,6.3583,6.3653,710700.0
2005-10-14 14:10:00,9.08,9.09,9.08,9.08,449100.0,6.3653,6.3723,6.3653,6.3653,449100.0
2005-10-14 14:20:00,9.08,9.1,9.08,9.1,737400.0,6.3653,6.3793,6.3653,6.3793,737400.0
2005-10-14 14:30:00,9.1,9.12,9.1,9.1,669600.0,6.3793,6.3933,6.3793,6.3793,669600.0
2005-10-14 14:40:00,9.1,9.1,9.1,9.1,503100.0,6.3793,6.3793,6.3793,6.3793,503100.0
2005-10-14 14:50:00,9.1,9.13,9.1,9.11,1013700.0,6.3793,6.4003,6.3793,6.3863,1013700.0
2005-10-14 15:00:00,9.11,9.13,9.11,9.11,944700.0,6.3863,6.4003,6.3863,6.3863,944700.0
2005-10-14 15:10:00,9.11,9.11,9.1,9.1,573000.0,6.3863,6.3863,6.3793,6.3793,573000.0
2005-10-14 15:20:00,9.11,9.12,9.1,9.11,662400.0,6.3863,6.3933,6.3793,6.3863,662400.0
2005-10-14 15:30:00,9.11,9.14,9.11,9.13,1772400.0,6.3863,6.4073,6.3863,6.4003,1772400.0
2005-10-14 15:40:00,9.13,9.13,9.12,9.12,2102700.0,6.4003,6.4003,6.3933,6.3933,2102700.0
2005-10-14 15:50:00,9.12,9.12,9.09,9.1,2310000.0,6.3933,6.3933,6.3723,6.3793,2310000.0
2005-10-17 09:30:00,9.09,9.13,9.02,9.02,1488300.0,6.3723,6.4003,6.3232,6.3232,1488300.0
2005-10-17 09:40:00,9.02,9.06,9.02,9.06,878700.0,6.3232,6.3513,6.3232,6.3513,878700.0
2005-10-17 09:50:00,9.07,9.09,9.06,9.09,965400.0,6.3583,6.3723,6.3513,6.3723,965400.0
2005-10-17 10:00:00,9.09,9.12,9.07,9.11,1081200.0,6.3723,6.3933,6.3583,6.3863,1081200.0
2005-10-17 10:10:00,9.11,9.13,9.1,9.11,650700.0,6.3863,6.4003,6.3793,6.3863,650700.0
2005-10-17 10:20:00,9.11,9.13,9.11,9.13,615600.0,6.3863,6.4003,6.3863,6.4003,615600.0
2005-10-17 10:30:00,9.13,9.13,9.11,9.11,249600.0,6.4003,6.4003,6.3863,6.3863,249600.0
2005-10-17 10:40:00,9.11,9.12,9.1,9.11,316800.0,6.3863,6.3933,6.3793,6.3863,316800.0
2005-10-17 10:50:00,9.11,9.12,9.1,9.12,232200.0,6.3863,6.3933,6.3793,6.3933,232200.0
2005-10-17 11:00:00,9.12,9.12,9.1,9.11,368700.0,6.3933,6.3933,6.3793,6.3863,368700.0
2005-10-17 11:10:00,9.11,9.12,9.1,9.11,364800.0,6.3863,6.3933,6.3793,6.3863,364800.0
2005-10-17 11:20:00,9.11,9.12,9.1,9.11,419700.0,6.3863,6.3933,6.3793,6.3863,419700.0
2005-10-17 11:30:00,9.11,9.12,9.1,9.11,194700.0,6.3863,6.3933,6.3793,6.3863,194700.0
2005-10-17 11:40:00,9.11,9.11,9.1,9.11,246600.0,6.3863,6.3863,6.3793,6.3863,246600.0
2005-10-17 11:50:00,9.11,9.12,9.11,9.11,80100.0,6.3863,6.3933,6.3863,6.3863,80100.0
2005-10-17 12:00:00,9.11,9.11,9.08,9.08,278400.0,6.3863,6.3863,6.3653,6.3653,278400.0
2005-10-17 12:10:00,9.08,9.09,9.06,9.06,366300.0,6.3653,6.3723,6.3513,6.3513,366300.0
2005-10-17 12:20:00,9.06,9.08,9.04,9.05,411300.0,6.3513,6.3653,6.3372,6.3442,411300.0
2005-10-17 12:30:00,9.05,9.06,9.04,9.04,317700.0,6.3442,6.3513,6.3372,6.3372,317700.0
2005-10-17 12:40:00,9.04,9.04,9.01,9.03,569100.0,6.3372,6.3372,6.3162,6.3302,569100.0
2005-10-17 12:50:00,9.03,9.04,9.01,9.04,385800.0,6.3302,6.3372,6.3162,6.3372,385800.0
2005-10-17 13:00:00,9.04,9.05,9.03,9.04,210900.0,6.3372,6.3442,6.3302,6.3372,210900.0
2005-10-17 13:10:00,9.04,9.04,9.02,9.03,312900.0,6.3372,6.3372,6.3232,6.3302,312900.0
2005-10-17 13:20:00,9.03,9.06,9.03,9.06,316800.0,6.3302,6.3513,6.3302,6.3513,316800.0
2005-10-17 13:30:00,9.06,9.06,9.05,9.05,242400.0,6.3513,6.3513,6.3442,6.3442,242400.0
2005-10-17 13:40:00,9.05,9.06,9.04,9.06,291600.0,6.3442,6.3513,6.3372,6.3513,291600.0
2005-10-17 13:50:00,9.06,9.06,9.03,9.04,566400.0,6.3513,6.3513,6.3302,6.3372,566400.0
2005-10-17 14:00:00,9.04,9.05,9.03,9.03,487200.0,6.3372,6.3442,6.3302,6.3302,487200.0
2005-10-17 14:10:00,9.03,9.04,9.02,9.02,572100.0,6.3302,6.3372,6.3232,6.3232,572100.0
2005-10-17 14:20:00,9.02,9.03,9.01,9.02,690300.0,6.3232,6.3302,6.3162,6.3232,690300.0
2005-10-17 14:30:00,9.02,9.03,9.02,9.03,425100.0,6.3232,6.3302,6.3232,6.3302,425100.0
2005-10-17 14:40:00,9.03,9.04,9.03,9.03,628200.0,6.3302,6.3372,6.3302,6.3302,628200.0
2005-10-17 14:50:00,9.04,9.04,9.02,9.03,407100.0,6.3372,6.3372,6.3232,6.3302,407100.0
2005-10-17 15:00:00,9.03,9.05,9.02,9.03,663600.0,6.3302,6.3442,6.3232,6.3302,663600.0
2005-10-17 15:10:00,9.03,9.04,9.02,9.02,676500.0,6.3302,6.3372,6.3232,6.3232,676500.0
2005-10-17 15:20:00,9.02,9.03,9.01,9.02,703500.0,6.3232,6.3302,6.3162,6.3232,703500.0
2005-10-17 15:30:00,9.02,9.04,9.02,9.04,1325700.0,6.3232,6.3372,6.3232,6.3372,1325700.0
2005-10-17 15:40:00,9.04,9.04,9.03,9.04,800700.0,6.3372,6.3372,6.3302,6.3372,800700.0
2005-10-17 15:50:00,9.03,9.05,9.03,9.05,3411600.0,6.3302,6.3442,6.3302,6.3442,3411600.0
2005-10-18 09:30:00,9.08,9.08,9.03,9.05,1337700.0,6.3653,6.3653,6.3302,6.3442,1337700.0
2005-10-18 09:40:00,9.05,9.09,9.05,9.06,684900.0,6.3442,6.3723,6.3442,6.3513,684900.0
2005-10-18 09:50:00,9.06,9.07,9.04,9.05,734700.0,6.3513,6.3583,6.3372,6.3442,734700.0
2005-10-18 10:00:00,9.05,9.05,9.01,9.02,395100.0,6.3442,6.3442,6.3162,6.3232,395100.0
2005-10-18 10:10:00,9.02,9.03,9.01,9.01,474900.0,6.3232,6.3302,6.3162,6.3162,474900.0
2005-10-18 10:20:00,9.01,9.02,8.98,8.99,473400.0,6.3162,6.3232,6.2952,6.3022,473400.0
2005-10-18 10:30:00,8.98,9.0,8.97,9.0,513900.0,6.2952,6.3092,6.2882,6.3092,513900.0
2005-10-18 10:40:00,9.0,9.01,9.0,9.0,435600.0,6.3092,6.3162,6.3092,6.3092,435600.0
2005-10-18 10:50:00,9.0,9.0,8.98,8.99,324300.0,6.3092,6.3092,6.2952,6.3022,324300.0
2005-10-18 11:00:00,8.98,9.02,8.98,9.01,949800.0,6.2952,6.3232,6.2952,6.3162,949800.0
2005-10-18 11:10:00,9.01,9.03,9.01,9.02,689400.0,6.3162,6.3302,6.3162,6.3232,689400.0
2005-10-18 11:20:00,9.02,9.03,9.01,9.02,508200.0,6.3232,6.3302,6.3162,6.3232,508200.0
2005-10-18 11:30:00,9.02,9.03,9.01,9.02,306900.0,6.3232,6.3302,6.3162,6.3232,306900.0
2005-10-18 11:40:00,9.01,9.01,8.99,9.0,307800.0,6.3162,6.3162,6.3022,6.3092,307800.0
2005-10-18 11:50:00,9.0,9.01,8.99,8.99,186600.0,6.3092,6.3162,6.3022,6.3022,186600.0
2005-10-18 12:00:00,8.99,9.0,8.98,9.0,283200.0,6.3022,6.3092,6.2952,6.3092,283200.0
2005-10-18 12:10:00,9.0,9.0,9.0,9.0,209100.0,6.3092,6.3092,6.3092,6.3092,209100.0
2005-10-18 12:20:00,9.0,9.0,8.98,8.99,144000.0,6.3092,6.3092,6.2952,6.3022,144000.0
2005-10-18 12:30:00,8.99,8.99,8.98,8.99,104700.0,6.3022,6.3022,6.2952,6.3022,104700.0
2005-10-18 12:40:00,8.99,8.99,8.97,8.98,222600.0,6.3022,6.3022,6.2882,6.2952,222600.0
2005-10-18 12:50:00,8.98,8.98,8.97,8.97,223800.0,6.2952,6.2952,6.2882,6.2882,223800.0
2005-10-18 13:00:00,8.97,8.97,8.95,8.96,357300.0,6.2882,6.2882,6.2741,6.2812,357300.0
2005-10-18 13:10:00,8.96,8.97,8.95,8.95,603000.0,6.2812,6.2882,6.2741,6.2741,603000.0
2005-10-18 13:20:00,8.95,8.97,8.94,8.97,654600.0,6.2741,6.2882,6.2671,6.2882,654600.0
2005-10-18 13:30:00,8.97,8.97,8.96,8.97,567300.0,6.2882,6.2882,6.2812,6.2882,567300.0
2005-10-18 13:40:00,8.97,8.99,8.97,8.98,507300.0,6.2882,6.3022,6.2882,6.2952,507300.0
2005-10-18 13:50:00,8.98,9.0,8.98,9.0,736200.0,6.2952,6.3092,6.2952,6.3092,736200.0
2005-10-18 14:00:00,8.99,9.02,8.99,9.02,762600.0,6.3022,6.3232,6.3022,6.3232,762600.0
2005-10-18 14:10:00,9.02,9.02,9.01,9.01,585000.0,6.3232,6.3232,6.3162,6.3162,585000.0
2005-10-18 14:20:00,9.01,9.01,8.99,9.0,412500.0,6.3162,6.3162,6.3022,6.3092,412500.0
2005-10-18 14:30:00,9.0,9.0,8.99,9.0,474300.0,6.3092,6.3092,6.3022,6.3092,474300.0
2005-10-18 14:40:00,9.0,9.0,8.95,8.99,529800.0,6.3092,6.3092,6.2741,6.3022,529800.0
2005-10-18 14:50:00,9.0,9.0,8.97,8.98,504300.0,6.3092,6.3092,6.2882,6.2952,504300.0
2005-10-18 15:00:00,8.98,8.98,8.96,8.96,736500.0,6.2952,6.2952,6.2812,6.2812,736500.0
2005-10-18 15:10:00,8.97,8.98,8.96,8.98,457200.0,6.2882,6.2952,6.2812,6.2952,457200.0
2005-10-18 15:20:00,8.98,8.99,8.98,8.98,517500.0,6.2952,6.3022,6.2952,6.2952,517500.0
2005-10-18 15:30:00,8.98,9.0,8.95,8.96,1062000.0,6.2952,6.3092,6.2741,6.2812,1062000.0
2005-10-18 15:40:00,8.96,8.96,8.94,8.95,816900.0,6.2812,6.2812,6.2671,6.2741,816900.0
2005-10-18 15:50:00,8.95,8.98,8.93,8.93,3556500.0,6.2741,6.2952,6.2601,6.2601,3556500.0
2005-10-19 09:30:00,8.99,9.0,8.94,8.99,2118300.0,6.3022,6.3092,6.2671,6.3022,2118300.0
2005-10-19 09:40:00,8.99,9.01,8.98,9.0,976200.0,6.3022,6.3162,6.2952,6.3092,976200.0
2005-10-19 09:50:00,9.0,9.0,8.97,9.0,770700.0,6.3092,6.3092,6.2882,6.3092,770700.0
2005-10-19 10:00:00,8.99,9.01,8.99,9.01,881700.0,6.3022,6.3162,6.3022,6.3162,881700.0
2005-10-19 10:10:00,9.01,9.01,8.98,9.01,1127100.0,6.3162,6.3162,6.2952,6.3162,1127100.0
2005-10-19 10:20:00,9.01,9.02,9.0,9.0,862800.0,6.3162,6.3232,6.3092,6.3092,862800.0
2005-10-19 10:30:00,9.0,9.07,9.0,9.07,1872000.0,6.3092,6.3583,6.3092,6.3583,1872000.0
2005-10-19 10:40:00,9.07,9.09,9.06,9.07,780000.0,6.3583,6.3723,6.3513,6.3583,780000.0
2005-10-19 10:50:00,9.07,9.07,9.06,9.06,367200.0,6.3583,6.3583,6.3513,6.3513,367200.0
2005-10-19 11:00:00,9.05,9.06,9.01,9.02,559800.0,6.3442,6.3513,6.3162,6.3232,559800.0
2005-10-19 11:10:00,9.02,9.02,9.0,9.01,642300.0,6.3232,6.3232,6.3092,6.3162,642300.0
2005-10-19 11:20:00,9.01,9.02,8.99,9.0,754200.0,6.3162,6.3232,6.3022,6.3092,754200.0
2005-10-19 11:30:00,8.99,9.03,8.99,9.03,457500.0,6.3022,6.3302,6.3022,6.3302,457500.0
2005-10-19 11:40:00,9.02,9.03,9.02,9.03,278100.0,6.3232,6.3302,6.3232,6.3302,278100.0
2005-10-19 11:50:00,9.03,9.03,9.01,9.02,434100.0,6.3302,6.3302,6.3162,6.3232,434100.0
2005-10-19 12:00:00,9.02,9.04,9.02,9.03,641400.0,6.3232,6.3372,6.3232,6.3302,641400.0
2005-10-19 12:10:00,9.03,9.05,9.03,9.04,402900.0,6.3302,6.3442,6.3302,6.3372,402900.0
2005-10-19 12:20:00,9.04,9.08,9.04,9.07,606000.0,6.3372,6.3653,6.3372,6.3583,606000.0
2005-10-19 12:30:00,9.07,9.09,9.04,9.06,867600.0,6.3583,6.3723,6.3372,6.3513,867600.0
2005-10-19 12:40:00,9.06,9.06,9.01,9.01,478500.0,6.3513,6.3513,6.3162,6.3162,478500.0
2005-10-19 12:50:00,9.01,9.06,9.0,9.0,676800.0,6.3162,6.3513,6.3092,6.3092,676800.0
2005-10-19 13:00:00,9.0,9.0,8.99,9.0,358800.0,6.3092,6.3092,6.3022,6.3092,358800.0
2005-10-19 13:10:00,9.0,9.03,9.0,9.02,739800.0,6.3092,6.3302,6.3092,6.3232,739800.0
2005-10-19 13:20:00,9.02,9.04,9.01,9.03,911400.0,6.3232,6.3372,6.3162,6.3302,911400.0
2005-10-19 13:30:00,9.03,9.05,9.02,9.04,1082700.0,6.3302,6.3442,6.3232,6.3372,1082700.0
2005-10-19 13:40:00,9.04,9.06,9.03,9.06,957900.0,6.3372,6.3513,6.3302,6.3513,957900.0
2005-10-19 13:50:00,9.06,9.08,9.04,9.08,1035300.0,6.3513,6.3653,6.3372,6.3653,1035300.0
2005-10-19 14:00:00,9.08,9.09,9.07,9.09,924600.0,6.3653,6.3723,6.3583,6.3723,924600.0
2005-10-19 14:10:00,9.08,9.1,9.08,9.08,855900.0,6.3653,6.3793,6.3653,6.3653,855900.0
2005-10-19 14:20:00,9.08,9.11,9.06,9.1,952500.0,6.3653,6.3863,6.3513,6.3793,952500.0
2005-10-19 14:30:00,9.11,9.15,9.1,9.15,1789200.0,6.3863,6.4143,6.3793,6.4143,1789200.0
2005-10-19 14:40:00,9.15,9.18,9.14,9.18,1238400.0,6.4143,6.4354,6.4073,6.4354,1238400.0
2005-10-19 14:50:00,9.18,9.19,9.15,9.18,1446600.0,6.4354,6.4424,6.4143,6.4354,1446600.0
2005-10-19 15:00:00,9.18,9.18,9.17,9.18,852000.0,6.4354,6.4354,6.4284,6.4354,852000.0
2005-10-19 15:10:00,9.18,9.18,9.16,9.16,879900.0,6.4354,6.4354,6.4214,6.4214,879900.0
2005-10-19 15:20:00,9.16,9.2,9.16,9.2,1590000.0,6.4214,6.4494,6.4214,6.4494,1590000.0
2005-10-19 15:30:00,9.2,9.2,9.18,9.19,1817100.0,6.4494,6.4494,6.4354,6.4424,1817100.0
2005-10-19 15:40:00,9.19,9.22,9.19,9.21,1590600.0,6.4424,6.4634,6.4424,6.4564,1590600.0
2005-10-19 15:50:00,9.21,9.23,9.19,9.22,2890200.0,6.4564,6.4704,6.4424,6.4634,2890200.0
2005-10-20 09:30:00,9.22,9.39,9.22,9.36,2242200.0,6.4634,6.5826,6.4634,6.5616,2242200.0
2005-10-20 09:40:00,9.36,9.38,9.27,9.35,1403100.0,6.5616,6.5756,6.4985,6.5546,1403100.0
2005-10-20 09:50:00,9.35,9.35,9.32,9.34,903300.0,6.5546,6.5546,6.5335,6.5475,903300.0
2005-10-20 10:00:00,9.34,9.37,9.33,9.34,1037400.0,6.5475,6.5686,6.5405,6.5475,1037400.0
2005-10-20 10:10:00,9.34,9.35,9.32,9.34,857100.0,6.5475,6.5546,6.5335,6.5475,857100.0
2005-10-20 10:20:00,9.34,9.36,9.31,9.36,765000.0,6.5475,6.5616,6.5265,6.5616,765000.0
2005-10-20 10:30:00,9.36,9.38,9.33,9.34,885000.0,6.5616,6.5756,6.5405,6.5475,885000.0
2005-10-20 10:40:00,9.34,9.34,9.31,9.32,710100.0,6.5475,6.5475,6.5265,6.5335,710100.0
2005-10-20 10:50:00,9.32,9.35,9.32,9.33,798900.0,6.5335,6.5546,6.5335,6.5405,798900.0
2005-10-20 11:00:00,9.34,9.34,9.31,9.32,771300.0,6.5475,6.5475,6.5265,6.5335,771300.0
2005-10-20 11:10:00,9.32,9.32,9.28,9.3,1024200.0,6.5335,6.5335,6.5055,6.5195,1024200.0
2005-10-20 11:20:00,9.3,9.3,9.28,9.3,612900.0,6.5195,6.5195,6.5055,6.5195,612900.0
2005-10-20 11:30:00,9.3,9.3,9.29,9.29,363300.0,6.5195,6.5195,6.5125,6.5125,363300.0
2005-10-20 11:40:00,9.29,9.3,9.29,9.29,430200.0,6.5125,6.5195,6.5125,6.5125,430200.0
2005-10-20 11:50:00,9.29,9.29,9.27,9.28,294300.0,6.5125,6.5125,6.4985,6.5055,294300.0
2005-10-20 12:00:00,9.28,9.29,9.26,9.26,509100.0,6.5055,6.5125,6.4915,6.4915,509100.0
2005-10-20 12:10:00,9.26,9.27,9.25,9.26,409800.0,6.4915,6.4985,6.4845,6.4915,409800.0
2005-10-20 12:20:00,9.26,9.28,9.24,9.28,444300.0,6.4915,6.5055,6.4774,6.5055,444300.0
2005-10-20 12:30:00,9.28,9.28,9.26,9.28,364200.0,6.5055,6.5055,6.4915,6.5055,364200.0
2005-10-20 12:40:00,9.28,9.28,9.27,9.28,302100.0,6.5055,6.5055,6.4985,6.5055,302100.0
2005-10-20 12:50:00,9.27,9.29,9.27,9.28,336300.0,6.4985,6.5125,6.4985,6.5055,336300.0
2005-10-20 13:00:00,9.29,9.3,9.28,9.3,388200.0,6.5125,6.5195,6.5055,6.5195,388200.0
2005-10-20 13:10:00,9.29,9.3,9.28,9.29,809700.0,6.5125,6.5195,6.5055,6.5125,809700.0
2005-10-20 13:20:00,9.28,9.3,9.28,9.29,462600.0,6.5055,6.5195,6.5055,6.5125,462600.0
2005-10-20 13:30:00,9.29,9.3,9.26,9.27,487800.0,6.5125,6.5195,6.4915,6.4985,487800.0
2005-10-20 13:40:00,9.27,9.28,9.26,9.27,623700.0,6.4985,6.5055,6.4915,6.4985,623700.0
2005-10-20 13:50:00,9.27,9.29,9.27,9.29,507600.0,6.4985,6.5125,6.4985,6.5125,507600.0
2005-10-20 14:00:00,9.29,9.29,9.28,9.28,540000.0,6.5125,6.5125,6.5055,6.5055,540000.0
2005-10-20 14:10:00,9.28,9.28,9.26,9.27,496500.0,6.5055,6.5055,6.4915,6.4985,496500.0
2005-10-20 14:20:00,9.26,9.27,9.24,9.26,683400.0,6.4915,6.4985,6.4774,6.4915,683400.0
2005-10-20 14:30:00,9.26,9.26,9.25,9.26,298500.0,6.4915,6.4915,6.4845,6.4915,298500.0
2005-10-20 14:40:00,9.26,9.28,9.26,9.26,696600.0,6.4915,6.5055,6.4915,6.4915,696600.0
2005-10-20 14:50:00,9.26,9.27,9.25,9.25,418200.0,6.4915,6.4985,6.4845,6.4845,418200.0
2005-10-20 15:00:00,9.25,9.26,9.25,9.25,288000.0,6.4845,6.4915,6.4845,6.4845,288000.0
2005-10-20 15:10:00,9.26,9.26,9.2,9.21,1125900.0,6.4915,6.4915,6.4494,6.4564,1125900.0
2005-10-20 15:20:00,9.21,9.21,9.12,9.15,1530900.0,6.4564,6.4564,6.3933,6.4143,1530900.0
2005-10-20 15:30:00,9.15,9.21,9.14,9.18,1383300.0,6.4143,6.4564,6.4073,6.4354,1383300.0
2005-10-20 15:40:00,9.18,9.18,9.14,9.15,1321500.0,6.4354,6.4354,6.4073,6.4143,1321500.0
2005-10-20 15:50:00,9.15,9.18,9.15,9.16,2526600.0,6.4143,6.4354,6.4143,6.4214,2526600.0
2005-10-21 09:30:00,9.25,9.26,9.12,9.17,9528000.0,6.4845,6.4915,6.3933,6.4284,9528000.0
2005-10-21 09:40:00,9.17,9.19,9.14,9.18,1048200.0,6.4284,6.4424,6.4073,6.4354,1048200.0
2005-10-21 09:50:00,9.19,9.19,9.14,9.19,1010100.0,6.4424,6.4424,6.4073,6.4424,1010100.0
2005-10-21 10:00:00,9.19,9.21,9.17,9.21,1193100.0,6.4424,6.4564,6.4284,6.4564,1193100.0
2005-10-21 10:10:00,9.21,9.26,9.2,9.24,1167300.0,6.4564,6.4915,6.4494,6.4774,1167300.0
2005-10-21 10:20:00,9.24,9.25,9.21,9.23,1149900.0,6.4774,6.4845,6.4564,6.4704,1149900.0
2005-10-21 10:30:00,9.23,9.23,9.2,9.21,1942800.0,6.4704,6.4704,6.4494,6.4564,1942800.0
2005-10-21 10:40:00,9.21,9.24,9.2,9.23,1401000.0,6.4564,6.4774,6.4494,6.4704,1401000.0
2005-10-21 10:50:00,9.23,9.24,9.2,9.21,1032900.0,6.4704,6.4774,6.4494,6.4564,1032900.0
2005-10-21 11:00:00,9.21,9.21,9.16,9.17,1452000.0,6.4564,6.4564,6.4214,6.4284,1452000.0
2005-10-21 11:10:00,9.17,9.17,9.12,9.12,879000.0,6.4284,6.4284,6.3933,6.3933,879000.0
2005-10-21 11:20:00,9.12,9.12,9.1,9.11,729600.0,6.3933,6.3933,6.3793,6.3863,729600.0
2005-10-21 11:30:00,9.11,9.12,9.1,9.1,798900.0,6.3863,6.3933,6.3793,6.3793,798900.0
2005-10-21 11:40:00,9.1,9.1,9.05,9.07,918000.0,6.3793,6.3793,6.3442,6.3583,918000.0
2005-10-21 11:50:00,9.07,9.07,9.03,9.05,733200.0,6.3583,6.3583,6.3302,6.3442,733200.0
2005-10-21 12:00:00,9.04,9.06,9.03,9.03,665400.0,6.3372,6.3513,6.3302,6.3302,665400.0
2005-10-21 12:10:00,9.04,9.07,9.03,9.04,651600.0,6.3372,6.3583,6.3302,6.3372,651600.0
2005-10-21 12:20:00,9.03,9.1,9.03,9.1,748800.0,6.3302,6.3793,6.3302,6.3793,748800.0
2005-10-21 12:30:00,9.1,9.11,9.09,9.11,522000.0,6.3793,6.3863,6.3723,6.3863,522000.0
2005-10-21 12:40:00,9.11,9.11,9.08,9.1,583500.0,6.3863,6.3863,6.3653,6.3793,583500.0
2005-10-21 12:50:00,9.09,9.14,9.09,9.14,1230900.0,6.3723,6.4073,6.3723,6.4073,1230900.0
2005-10-21 13:00:00,9.14,9.14,9.11,9.11,407400.0,6.4073,6.4073,6.3863,6.3863,407400.0
2005-10-21 13:10:00,9.11,9.11,9.08,9.08,170100.0,6.3863,6.3863,6.3653,6.3653,170100.0
2005-10-21 13:20:00,9.08,9.09,9.08,9.09,162300.0,6.3653,6.3723,6.3653,6.3723,162300.0
2005-10-21 13:30:00,9.09,9.12,9.08,9.1,586800.0,6.3723,6.3933,6.3653,6.3793,586800.0
2005-10-21 13:40:00,9.1,9.1,9.08,9.08,218400.0,6.3793,6.3793,6.3653,6.3653,218400.0
2005-10-21 13:50:00,9.08,9.08,9.06,9.08,295200.0,6.3653,6.3653,6.3513,6.3653,295200.0
2005-10-21 14:00:00,9.08,9.1,9.07,9.07,456900.0,6.3653,6.3793,6.3583,6.3583,456900.0
2005-10-21 14:10:00,9.07,9.09,9.05,9.07,452400.0,6.3583,6.3723,6.3442,6.3583,452400.0
2005-10-21 14:20:00,9.07,9.08,9.06,9.07,529200.0,6.3583,6.3653,6.3513,6.3583,529200.0
2005-10-21 14:30:00,9.07,9.08,9.06,9.06,360900.0,6.3583,6.3653,6.3513,6.3513,360900.0
2005-10-21 14:40:00,9.06,9.1,9.06,9.09,727200.0,6.3513,6.3793,6.3513,6.3723,727200.0
2005-10-21 14:50:00,9.09,9.27,9.09,9.09,342000.0,6.3723,6.4985,6.3723,6.3723,342000.0
2005-10-21 15:00:00,9.09,9.09,9.07,9.07,458400.0,6.3723,6.3723,6.3583,6.3583,458400.0
2005-10-21 15:10:00,9.07,9.09,9.07,9.08,487200.0,6.3583,6.3723,6.3583,6.3653,487200.0
2005-10-21 15:20:00,9.08,9.08,9.07,9.07,830700.0,6.3653,6.3653,6.3583,6.3583,830700.0
2005-10-21 15:30:00,9.07,9.07,9.03,9.05,814800.0,6.3583,6.3583,6.3302,6.3442,814800.0
2005-10-21 15:40:00,9.05,9.07,9.04,9.06,1972200.0,6.3442,6.3583,6.3372,6.3513,1972200.0
2005-10-21 15:50:00,9.06,9.06,9.03,9.03,1645200.0,6.3513,6.3513,6.3302,6.3302,1645200.0
2005-10-24 09:30:00,9.07,9.14,9.04,9.04,1180200.0,6.3583,6.4073,6.3372,6.3372,1180200.0
2005-10-24 09:40:00,9.05,9.1,9.04,9.1,982500.0,6.3442,6.3793,6.3372,6.3793,982500.0
2005-10-24 09:50:00,9.1,9.12,9.1,9.11,968400.0,6.3793,6.3933,6.3793,6.3863,968400.0
2005-10-24 10:00:00,9.11,9.14,9.1,9.13,1095300.0,6.3863,6.4073,6.3793,6.4003,1095300.0
2005-10-24 10:10:00,9.13,9.14,9.11,9.11,456300.0,6.4003,6.4073,6.3863,6.3863,456300.0
2005-10-24 10:20:00,9.11,9.12,9.1,9.1,434400.0,6.3863,6.3933,6.3793,6.3793,434400.0
2005-10-24 10:30:00,9.1,9.13,9.09,9.1,468600.0,6.3793,6.4003,6.3723,6.3793,468600.0
2005-10-24 10:40:00,9.1,9.12,9.08,9.08,795900.0,6.3793,6.3933,6.3653,6.3653,795900.0
2005-10-24 10:50:00,9.08,9.11,9.07,9.11,482100.0,6.3653,6.3863,6.3583,6.3863,482100.0
2005-10-24 11:00:00,9.11,9.14,9.11,9.13,538200.0,6.3863,6.4073,6.3863,6.4003,538200.0
2005-10-24 11:10:00,9.13,9.15,9.12,9.15,340500.0,6.4003,6.4143,6.3933,6.4143,340500.0
2005-10-24 11:20:00,9.15,9.17,9.13,9.17,739500.0,6.4143,6.4284,6.4003,6.4284,739500.0
2005-10-24 11:30:00,9.17,9.22,9.17,9.22,1235700.0,6.4284,6.4634,6.4284,6.4634,1235700.0
2005-10-24 11:40:00,9.21,9.24,9.2,9.23,870300.0,6.4564,6.4774,6.4494,6.4704,870300.0
2005-10-24 11:50:00,9.23,9.24,9.19,9.19,444900.0,6.4704,6.4774,6.4424,6.4424,444900.0
2005-10-24 12:00:00,9.19,9.22,9.19,9.2,308700.0,6.4424,6.4634,6.4424,6.4494,308700.0
2005-10-24 12:10:00,9.21,9.21,9.19,9.19,130200.0,6.4564,6.4564,6.4424,6.4424,130200.0
2005-10-24 12:20:00,9.19,9.25,9.19,9.24,380100.0,6.4424,6.4845,6.4424,6.4774,380100.0
2005-10-24 12:30:00,9.24,9.25,9.22,9.22,602400.0,6.4774,6.4845,6.4634,6.4634,602400.0
2005-10-24 12:40:00,9.23,9.23,9.22,9.22,153000.0,6.4704,6.4704,6.4634,6.4634,153000.0
2005-10-24 12:50:00,9.22,9.24,9.22,9.22,406500.0,6.4634,6.4774,6.4634,6.4634,406500.0
2005-10-24 13:00:00,9.22,9.23,9.21,9.22,784500.0,6.4634,6.4704,6.4564,6.4634,784500.0
2005-10-24 13:10:00,9.22,9.23,9.21,9.22,518100.0,6.4634,6.4704,6.4564,6.4634,518100.0
2005-10-24 13:20:00,9.22,9.22,9.21,9.21,706200.0,6.4634,6.4634,6.4564,6.4564,706200.0
2005-10-24 13:30:00,9.21,9.23,9.21,9.22,231300.0,6.4564,6.4704,6.4564,6.4634,231300.0
2005-10-24 13:40:00,9.22,9.23,9.2,9.21,419400.0,6.4634,6.4704,6.4494,6.4564,419400.0
2005-10-24 13:50:00,9.21,9.22,9.2,9.22,324900.0,6.4564,6.4634,6.4494,6.4634,324900.0
2005-10-24 14:00:00,9.22,9.22,9.2,9.21,208800.0,6.4634,6.4634,6.4494,6.4564,208800.0
2005-10-24 14:10:00,9.21,9.22,9.2,9.2,250800.0,6.4564,6.4634,6.4494,6.4494,250800.0
2005-10-24 14:20:00,9.2,9.2,9.19,9.2,220500.0,6.4494,6.4494,6.4424,6.4494,220500.0
2005-10-24 14:30:00,9.2,9.21,9.19,9.2,269100.0,6.4494,6.4564,6.4424,6.4494,269100.0
2005-10-24 14:40:00,9.2,9.22,9.19,9.19,473400.0,6.4494,6.4634,6.4424,6.4424,473400.0
2005-10-24 14:50:00,9.2,9.2,9.18,9.19,643500.0,6.4494,6.4494,6.4354,6.4424,643500.0
2005-10-24 15:00:00,9.19,9.22,9.19,9.2,612300.0,6.4424,6.4634,6.4424,6.4494,612300.0
2005-10-24 15:10:00,9.2,9.2,9.19,9.2,369600.0,6.4494,6.4494,6.4424,6.4494,369600.0
2005-10-24 15:20:00,9.2,9.2,9.19,9.19,654000.0,6.4494,6.4494,6.4424,6.4424,654000.0
2005-10-24 15:30:00,9.19,9.2,9.19,9.19,703800.0,6.4424,6.4494,6.4424,6.4424,703800.0
2005-10-24 15:40:00,9.19,9.22,9.19,9.22,687300.0,6.4424,6.4634,6.4424,6.4634,687300.0
2005-10-24 15:50:00,9.22,9.23,9.21,9.23,2261700.0,6.4634,6.4704,6.4564,6.4704,2261700.0
2005-10-25 09:30:00,9.19,9.29,9.18,9.27,1415400.0,6.4424,6.5125,6.4354,6.4985,1415400.0
2005-10-25 09:40:00,9.27,9.28,9.25,9.25,1302900.0,6.4985,6.5055,6.4845,6.4845,1302900.0
2005-10-25 09:50:00,9.25,9.26,9.24,9.24,812100.0,6.4845,6.4915,6.4774,6.4774,812100.0
2005-10-25 10:00:00,9.24,9.25,9.2,9.23,1330800.0,6.4774,6.4845,6.4494,6.4704,1330800.0
2005-10-25 10:10:00,9.23,9.24,9.2,9.21,1500300.0,6.4704,6.4774,6.4494,6.4564,1500300.0
2005-10-25 10:20:00,9.21,9.24,9.18,9.24,675900.0,6.4564,6.4774,6.4354,6.4774,675900.0
2005-10-25 10:30:00,9.24,9.26,9.22,9.26,614700.0,6.4774,6.4915,6.4634,6.4915,614700.0
2005-10-25 10:40:00,9.25,9.27,9.25,9.25,457500.0,6.4845,6.4985,6.4845,6.4845,457500.0
2005-10-25 10:50:00,9.25,9.29,9.25,9.28,685500.0,6.4845,6.5125,6.4845,6.5055,685500.0
2005-10-25 11:00:00,9.28,9.3,9.27,9.28,1079700.0,6.5055,6.5195,6.4985,6.5055,1079700.0
2005-10-25 11:10:00,9.28,9.28,9.27,9.27,815400.0,6.5055,6.5055,6.4985,6.4985,815400.0
2005-10-25 11:20:00,9.27,9.28,9.26,9.27,740100.0,6.4985,6.5055,6.4915,6.4985,740100.0
2005-10-25 11:30:00,9.27,9.3,9.27,9.28,1097700.0,6.4985,6.5195,6.4985,6.5055,1097700.0
2005-10-25 11:40:00,9.29,9.67,9.28,9.32,1068000.0,6.5125,6.7789,6.5055,6.5335,1068000.0
2005-10-25 11:50:00,9.32,9.33,9.32,9.32,581100.0,6.5335,6.5405,6.5335,6.5335,581100.0
2005-10-25 12:00:00,9.33,9.35,9.33,9.35,568200.0,6.5405,6.5546,6.5405,6.5546,568200.0
2005-10-25 12:10:00,9.34,9.36,9.33,9.34,488400.0,6.5475,6.5616,6.5405,6.5475,488400.0
2005-10-25 12:20:00,9.34,9.34,9.32,9.32,380100.0,6.5475,6.5475,6.5335,6.5335,380100.0
2005-10-25 12:30:00,9.32,9.33,9.32,9.32,666900.0,6.5335,6.5405,6.5335,6.5335,666900.0
2005-10-25 12:40:00,9.32,9.32,9.31,9.31,344400.0,6.5335,6.5335,6.5265,6.5265,344400.0
2005-10-25 12:50:00,9.31,9.33,9.31,9.33,564000.0,6.5265,6.5405,6.5265,6.5405,564000.0
2005-10-25 13:00:00,9.33,9.33,9.3,9.31,530100.0,6.5405,6.5405,6.5195,6.5265,530100.0
2005-10-25 13:10:00,9.31,9.31,9.29,9.29,388800.0,6.5265,6.5265,6.5125,6.5125,388800.0
2005-10-25 13:20:00,9.29,9.31,9.29,9.31,545700.0,6.5125,6.5265,6.5125,6.5265,545700.0
2005-10-25 13:30:00,9.31,9.31,9.3,9.31,611400.0,6.5265,6.5265,6.5195,6.5265,611400.0
2005-10-25 13:40:00,9.31,9.31,9.3,9.31,516600.0,6.5265,6.5265,6.5195,6.5265,516600.0
2005-10-25 13:50:00,9.31,9.31,9.3,9.3,321000.0,6.5265,6.5265,6.5195,6.5195,321000.0
2005-10-25 14:00:00,9.3,9.31,9.29,9.29,647700.0,6.5195,6.5265,6.5125,6.5125,647700.0
2005-10-25 14:10:00,9.29,9.31,9.29,9.29,178200.0,6.5125,6.5265,6.5125,6.5125,178200.0
2005-10-25 14:20:00,9.29,9.29,9.26,9.26,633000.0,6.5125,6.5125,6.4915,6.4915,633000.0
2005-10-25 14:30:00,9.26,9.28,9.26,9.27,621300.0,6.4915,6.5055,6.4915,6.4985,621300.0
2005-10-25 14:40:00,9.27,9.28,9.26,9.27,385200.0,6.4985,6.5055,6.4915,6.4985,385200.0
2005-10-25 14:50:00,9.27,9.28,9.26,9.26,533100.0,6.4985,6.5055,6.4915,6.4915,533100.0
2005-10-25 15:00:00,9.27,9.28,9.25,9.27,611700.0,6.4985,6.5055,6.4845,6.4985,611700.0
2005-10-25 15:10:00,9.27,9.28,9.25,9.25,591900.0,6.4985,6.5055,6.4845,6.4845,591900.0
2005-10-25 15:20:00,9.25,9.26,9.24,9.24,718500.0,6.4845,6.4915,6.4774,6.4774,718500.0
2005-10-25 15:30:00,9.24,9.27,9.24,9.26,1242000.0,6.4774,6.4985,6.4774,6.4915,1242000.0
2005-10-25 15:40:00,9.26,9.28,9.24,9.27,2035200.0,6.4915,6.5055,6.4774,6.4985,2035200.0
2005-10-25 15:50:00,9.27,9.29,9.26,9.29,2590200.0,6.4985,6.5125,6.4915,6.5125,2590200.0
2005-10-26 09:30:00,9.25,9.31,9.23,9.24,1409700.0,6.4845,6.5265,6.4704,6.4774,1409700.0
2005-10-26 09:40:00,9.24,9.27,9.23,9.23,1219800.0,6.4774,6.4985,6.4704,6.4704,1219800.0
2005-10-26 09:50:00,9.23,9.24,9.21,9.21,1017600.0,6.4704,6.4774,6.4564,6.4564,1017600.0
2005-10-26 10:00:00,9.21,9.24,9.19,9.24,1415100.0,6.4564,6.4774,6.4424,6.4774,1415100.0
2005-10-26 10:10:00,9.24,9.28,9.22,9.27,975300.0,6.4774,6.5055,6.4634,6.4985,975300.0
2005-10-26 10:20:00,9.27,9.29,9.23,9.26,2429400.0,6.4985,6.5125,6.4704,6.4915,2429400.0
2005-10-26 10:30:00,9.26,9.27,9.21,9.21,1701900.0,6.4915,6.4985,6.4564,6.4564,1701900.0
2005-10-26 10:40:00,9.21,9.24,9.2,9.22,1013700.0,6.4564,6.4774,6.4494,6.4634,1013700.0
2005-10-26 10:50:00,9.23,9.27,9.22,9.26,608700.0,6.4704,6.4985,6.4634,6.4915,608700.0
2005-10-26 11:00:00,9.26,9.26,9.23,9.24,531300.0,6.4915,6.4915,6.4704,6.4774,531300.0
2005-10-26 11:10:00,9.24,9.25,9.24,9.25,361500.0,6.4774,6.4845,6.4774,6.4845,361500.0
2005-10-26 11:20:00,9.25,9.28,9.24,9.26,529800.0,6.4845,6.5055,6.4774,6.4915,529800.0
2005-10-26 11:30:00,9.26,9.27,9.25,9.26,250200.0,6.4915,6.4985,6.4845,6.4915,250200.0
2005-10-26 11:40:00,9.26,9.26,9.25,9.25,343800.0,6.4915,6.4915,6.4845,6.4845,343800.0
2005-10-26 11:50:00,9.25,9.25,9.24,9.24,392400.0,6.4845,6.4845,6.4774,6.4774,392400.0
2005-10-26 12:00:00,9.24,9.25,9.23,9.24,477900.0,6.4774,6.4845,6.4704,6.4774,477900.0
2005-10-26 12:10:00,9.24,9.28,9.23,9.27,433200.0,6.4774,6.5055,6.4704,6.4985,433200.0
2005-10-26 12:20:00,9.27,9.27,9.25,9.26,163800.0,6.4985,6.4985,6.4845,6.4915,163800.0
2005-10-26 12:30:00,9.25,9.26,9.25,9.25,221400.0,6.4845,6.4915,6.4845,6.4845,221400.0
2005-10-26 12:40:00,9.25,9.26,9.25,9.25,370200.0,6.4845,6.4915,6.4845,6.4845,370200.0
2005-10-26 12:50:00,9.25,9.25,9.25,9.25,200700.0,6.4845,6.4845,6.4845,6.4845,200700.0
2005-10-26 13:00:00,9.25,9.25,9.24,9.24,429900.0,6.4845,6.4845,6.4774,6.4774,429900.0
2005-10-26 13:10:00,9.24,9.25,9.22,9.23,575400.0,6.4774,6.4845,6.4634,6.4704,575400.0
2005-10-26 13:20:00,9.23,9.25,9.22,9.25,530400.0,6.4704,6.4845,6.4634,6.4845,530400.0
2005-10-26 13:30:00,9.25,9.26,9.24,9.24,420900.0,6.4845,6.4915,6.4774,6.4774,420900.0
2005-10-26 13:40:00,9.24,9.25,9.23,9.24,434400.0,6.4774,6.4845,6.4704,6.4774,434400.0
2005-10-26 13:50:00,9.24,9.26,9.24,9.26,327600.0,6.4774,6.4915,6.4774,6.4915,327600.0
2005-10-26 14:00:00,9.26,9.29,9.26,9.27,879900.0,6.4915,6.5125,6.4915,6.4985,879900.0
2005-10-26 14:10:00,9.27,9.29,9.27,9.27,539700.0,6.4985,6.5125,6.4985,6.4985,539700.0
2005-10-26 14:20:00,9.27,9.31,9.27,9.28,573300.0,6.4985,6.5265,6.4985,6.5055,573300.0
2005-10-26 14:30:00,9.28,9.29,9.26,9.27,476400.0,6.5055,6.5125,6.4915,6.4985,476400.0
2005-10-26 14:40:00,9.27,9.27,9.25,9.25,372600.0,6.4985,6.4985,6.4845,6.4845,372600.0
2005-10-26 14:50:00,9.25,9.27,9.25,9.26,425700.0,6.4845,6.4985,6.4845,6.4915,425700.0
2005-10-26 15:00:00,9.26,9.26,9.25,9.26,509700.0,6.4915,6.4915,6.4845,6.4915,509700.0
2005-10-26 15:10:00,9.26,9.27,9.25,9.27,862200.0,6.4915,6.4985,6.4845,6.4985,862200.0
2005-10-26 15:20:00,9.27,9.28,9.26,9.26,844500.0,6.4985,6.5055,6.4915,6.4915,844500.0
2005-10-26 15:30:00,9.27,9.27,9.25,9.25,1169400.0,6.4985,6.4985,6.4845,6.4845,1169400.0
2005-10-26 15:40:00,9.25,9.26,9.22,9.23,1183500.0,6.4845,6.4915,6.4634,6.4704,1183500.0
2005-10-26 15:50:00,9.23,9.23,9.21,9.21,1041600.0,6.4704,6.4704,6.4564,6.4564,1041600.0
2005-10-27 09:30:00,9.17,9.26,9.16,9.21,672300.0,6.4284,6.4915,6.4214,6.4564,672300.0
2005-10-27 09:40:00,9.21,9.23,9.2,9.21,449400.0,6.4564,6.4704,6.4494,6.4564,449400.0
2005-10-27 09:50:00,9.21,9.24,9.19,9.22,737100.0,6.4564,6.4774,6.4424,6.4634,737100.0
2005-10-27 10:00:00,9.22,9.23,9.19,9.19,440100.0,6.4634,6.4704,6.4424,6.4424,440100.0
2005-10-27 10:10:00,9.2,9.2,9.19,9.19,324600.0,6.4494,6.4494,6.4424,6.4424,324600.0
2005-10-27 10:20:00,9.18,9.22,9.18,9.21,507600.0,6.4354,6.4634,6.4354,6.4564,507600.0
2005-10-27 10:30:00,9.2,9.22,9.18,9.19,882600.0,6.4494,6.4634,6.4354,6.4424,882600.0
2005-10-27 10:40:00,9.18,9.2,9.17,9.18,414600.0,6.4354,6.4494,6.4284,6.4354,414600.0
2005-10-27 10:50:00,9.18,9.19,9.17,9.17,582300.0,6.4354,6.4424,6.4284,6.4284,582300.0
2005-10-27 11:00:00,9.17,9.18,9.16,9.17,418800.0,6.4284,6.4354,6.4214,6.4284,418800.0
2005-10-27 11:10:00,9.17,9.17,9.14,9.15,414300.0,6.4284,6.4284,6.4073,6.4143,414300.0
2005-10-27 11:20:00,9.15,9.16,9.14,9.14,345600.0,6.4143,6.4214,6.4073,6.4073,345600.0
2005-10-27 11:30:00,9.14,9.15,9.11,9.13,755100.0,6.4073,6.4143,6.3863,6.4003,755100.0
2005-10-27 11:40:00,9.13,9.15,9.12,9.13,447600.0,6.4003,6.4143,6.3933,6.4003,447600.0
2005-10-27 11:50:00,9.13,9.15,9.11,9.13,384000.0,6.4003,6.4143,6.3863,6.4003,384000.0
2005-10-27 12:00:00,9.13,9.16,9.13,9.15,304800.0,6.4003,6.4214,6.4003,6.4143,304800.0
2005-10-27 12:10:00,9.15,9.15,9.13,9.13,277800.0,6.4143,6.4143,6.4003,6.4003,277800.0
2005-10-27 12:20:00,9.13,9.14,9.13,9.14,224100.0,6.4003,6.4073,6.4003,6.4073,224100.0
2005-10-27 12:30:00,9.14,9.14,9.13,9.13,380700.0,6.4073,6.4073,6.4003,6.4003,380700.0
2005-10-27 12:40:00,9.14,9.14,9.13,9.13,470700.0,6.4073,6.4073,6.4003,6.4003,470700.0
2005-10-27 12:50:00,9.13,9.16,9.13,9.15,300000.0,6.4003,6.4214,6.4003,6.4143,300000.0
2005-10-27 13:00:00,9.16,9.16,9.14,9.14,113100.0,6.4214,6.4214,6.4073,6.4073,113100.0
2005-10-27 13:10:00,9.14,9.15,9.11,9.11,414600.0,6.4073,6.4143,6.3863,6.3863,414600.0
2005-10-27 13:20:00,9.11,9.11,9.08,9.08,603000.0,6.3863,6.3863,6.3653,6.3653,603000.0
2005-10-27 13:30:00,9.08,9.09,9.05,9.06,784800.0,6.3653,6.3723,6.3442,6.3513,784800.0
2005-10-27 13:40:00,9.06,9.07,9.05,9.06,408900.0,6.3513,6.3583,6.3442,6.3513,408900.0
2005-10-27 13:50:00,9.06,9.07,9.06,9.06,341700.0,6.3513,6.3583,6.3513,6.3513,341700.0
2005-10-27 14:00:00,9.06,9.08,9.05,9.06,395400.0,6.3513,6.3653,6.3442,6.3513,395400.0
2005-10-27 14:10:00,9.06,9.09,9.06,9.08,300300.0,6.3513,6.3723,6.3513,6.3653,300300.0
2005-10-27 14:20:00,9.08,9.1,9.07,9.07,355800.0,6.3653,6.3793,6.3583,6.3583,355800.0
2005-10-27 14:30:00,9.07,9.09,9.07,9.07,168000.0,6.3583,6.3723,6.3583,6.3583,168000.0
2005-10-27 14:40:00,9.07,9.08,9.07,9.08,181800.0,6.3583,6.3653,6.3583,6.3653,181800.0
2005-10-27 14:50:00,9.08,9.08,9.04,9.04,563700.0,6.3653,6.3653,6.3372,6.3372,563700.0
2005-10-27 15:00:00,9.04,9.05,9.03,9.05,537000.0,6.3372,6.3442,6.3302,6.3442,537000.0
2005-10-27 15:10:00,9.05,9.05,9.02,9.04,973800.0,6.3442,6.3442,6.3232,6.3372,973800.0
2005-10-27 15:20:00,9.03,9.06,9.03,9.04,644100.0,6.3302,6.3513,6.3302,6.3372,644100.0
2005-10-27 15:30:00,9.04,9.05,9.03,9.04,652200.0,6.3372,6.3442,6.3302,6.3372,652200.0
2005-10-27 15:40:00,9.04,9.06,9.04,9.05,675900.0,6.3372,6.3513,6.3372,6.3442,675900.0
2005-10-27 15:50:00,9.05,9.05,9.0,9.0,1380300.0,6.3442,6.3442,6.3092,6.3092,1380300.0
2005-10-28 09:30:00,9.1,9.19,9.08,9.18,1943400.0,6.3793,6.4424,6.3653,6.4354,1943400.0
2005-10-28 09:40:00,9.17,9.2,9.16,9.18,1393200.0,6.4284,6.4494,6.4214,6.4354,1393200.0
2005-10-28 09:50:00,9.18,9.18,9.14,9.14,649800.0,6.4354,6.4354,6.4073,6.4073,649800.0
2005-10-28 10:00:00,9.14,9.15,9.13,9.13,372300.0,6.4073,6.4143,6.4003,6.4003,372300.0
2005-10-28 10:10:00,9.13,9.13,9.12,9.12,346200.0,6.4003,6.4003,6.3933,6.3933,346200.0
2005-10-28 10:20:00,9.13,9.17,9.11,9.17,604500.0,6.4003,6.4284,6.3863,6.4284,604500.0
2005-10-28 10:30:00,9.17,9.17,9.15,9.17,524400.0,6.4284,6.4284,6.4143,6.4284,524400.0
2005-10-28 10:40:00,9.17,9.18,9.13,9.15,662400.0,6.4284,6.4354,6.4003,6.4143,662400.0
2005-10-28 10:50:00,9.15,9.16,9.14,9.14,539700.0,6.4143,6.4214,6.4073,6.4073,539700.0
2005-10-28 11:00:00,9.14,9.16,9.11,9.11,535800.0,6.4073,6.4214,6.3863,6.3863,535800.0
2005-10-28 11:10:00,9.12,9.14,9.12,9.13,429900.0,6.3933,6.4073,6.3933,6.4003,429900.0
2005-10-28 11:20:00,9.13,9.13,9.11,9.13,393600.0,6.4003,6.4003,6.3863,6.4003,393600.0
2005-10-28 11:30:00,9.13,9.14,9.13,9.13,172200.0,6.4003,6.4073,6.4003,6.4003,172200.0
2005-10-28 11:40:00,9.13,9.14,9.12,9.13,442200.0,6.4003,6.4073,6.3933,6.4003,442200.0
2005-10-28 11:50:00,9.13,9.14,9.11,9.11,578700.0,6.4003,6.4073,6.3863,6.3863,578700.0
2005-10-28 12:00:00,9.11,9.13,9.11,9.11,302400.0,6.3863,6.4003,6.3863,6.3863,302400.0
2005-10-28 12:10:00,9.11,9.12,9.1,9.1,304800.0,6.3863,6.3933,6.3793,6.3793,304800.0
2005-10-28 12:20:00,9.1,9.1,9.08,9.08,253800.0,6.3793,6.3793,6.3653,6.3653,253800.0
2005-10-28 12:30:00,9.08,9.09,9.07,9.08,163500.0,6.3653,6.3723,6.3583,6.3653,163500.0
2005-10-28 12:40:00,9.08,9.1,9.07,9.08,290700.0,6.3653,6.3793,6.3583,6.3653,290700.0
2005-10-28 12:50:00,9.09,9.1,9.08,9.08,232800.0,6.3723,6.3793,6.3653,6.3653,232800.0
2005-10-28 13:00:00,9.08,9.12,9.08,9.1,579300.0,6.3653,6.3933,6.3653,6.3793,579300.0
2005-10-28 13:10:00,9.11,9.12,9.1,9.12,314400.0,6.3863,6.3933,6.3793,6.3933,314400.0
2005-10-28 13:20:00,9.11,9.11,9.1,9.11,289800.0,6.3863,6.3863,6.3793,6.3863,289800.0
2005-10-28 13:30:00,9.11,9.12,9.11,9.12,277200.0,6.3863,6.3933,6.3863,6.3933,277200.0
2005-10-28 13:40:00,9.11,9.12,9.1,9.12,580200.0,6.3863,6.3933,6.3793,6.3933,580200.0
2005-10-28 13:50:00,9.12,9.14,9.11,9.14,2587800.0,6.3933,6.4073,6.3863,6.4073,2587800.0
2005-10-28 14:00:00,9.13,9.18,9.13,9.17,828000.0,6.4003,6.4354,6.4003,6.4284,828000.0
2005-10-28 14:10:00,9.16,9.17,9.15,9.17,492000.0,6.4214,6.4284,6.4143,6.4284,492000.0
2005-10-28 14:20:00,9.16,9.2,9.16,9.18,890100.0,6.4214,6.4494,6.4214,6.4354,890100.0
2005-10-28 14:30:00,9.18,9.2,9.18,9.19,766500.0,6.4354,6.4494,6.4354,6.4424,766500.0
2005-10-28 14:40:00,9.19,9.22,9.18,9.2,547200.0,6.4424,6.4634,6.4354,6.4494,547200.0
2005-10-28 14:50:00,9.19,9.22,9.19,9.19,343800.0,6.4424,6.4634,6.4424,6.4424,343800.0
2005-10-28 15:00:00,9.19,9.22,9.19,9.2,658500.0,6.4424,6.4634,6.4424,6.4494,658500.0
2005-10-28 15:10:00,9.21,9.21,9.2,9.2,294900.0,6.4564,6.4564,6.4494,6.4494,294900.0
2005-10-28 15:20:00,9.2,9.21,9.18,9.18,416700.0,6.4494,6.4564,6.4354,6.4354,416700.0
2005-10-28 15:30:00,9.18,9.18,9.17,9.17,500400.0,6.4354,6.4354,6.4284,6.4284,500400.0
2005-10-28 15:40:00,9.17,9.2,9.17,9.19,679800.0,6.4284,6.4494,6.4284,6.4424,679800.0
2005-10-28 15:50:00,9.19,9.19,9.18,9.18,1485000.0,6.4424,6.4424,6.4354,6.4354,1485000.0
2005-10-31 09:30:00,9.17,9.35,9.17,9.3,1773300.0,6.4284,6.5546,6.4284,6.5195,1773300.0
2005-10-31 09:40:00,9.31,9.33,9.29,9.32,1026900.0,6.5265,6.5405,6.5125,6.5335,1026900.0
2005-10-31 09:50:00,9.32,9.36,9.3,9.36,1385700.0,6.5335,6.5616,6.5195,6.5616,1385700.0
2005-10-31 10:00:00,9.36,9.37,9.33,9.33,916800.0,6.5616,6.5686,6.5405,6.5405,916800.0
2005-10-31 10:10:00,9.33,9.33,9.29,9.29,1172700.0,6.5405,6.5405,6.5125,6.5125,1172700.0
2005-10-31 10:20:00,9.29,9.33,9.29,9.33,933900.0,6.5125,6.5405,6.5125,6.5405,933900.0
2005-10-31 10:30:00,9.33,9.34,9.3,9.3,588300.0,6.5405,6.5475,6.5195,6.5195,588300.0
2005-10-31 10:40:00,9.3,9.31,9.28,9.28,754200.0,6.5195,6.5265,6.5055,6.5055,754200.0
2005-10-31 10:50:00,9.28,9.28,9.26,9.26,381900.0,6.5055,6.5055,6.4915,6.4915,381900.0
2005-10-31 11:00:00,9.27,9.27,9.26,9.27,418200.0,6.4985,6.4985,6.4915,6.4985,418200.0
2005-10-31 11:10:00,9.27,9.27,9.26,9.27,564000.0,6.4985,6.4985,6.4915,6.4985,564000.0
2005-10-31 11:20:00,9.27,9.27,9.26,9.26,362100.0,6.4985,6.4985,6.4915,6.4915,362100.0
2005-10-31 11:30:00,9.26,9.27,9.26,9.26,142800.0,6.4915,6.4985,6.4915,6.4915,142800.0
2005-10-31 11:40:00,9.26,9.26,9.25,9.25,126600.0,6.4915,6.4915,6.4845,6.4845,126600.0
2005-10-31 11:50:00,9.25,9.25,9.24,9.24,198900.0,6.4845,6.4845,6.4774,6.4774,198900.0
2005-10-31 12:00:00,9.24,9.27,9.24,9.26,245700.0,6.4774,6.4985,6.4774,6.4915,245700.0
2005-10-31 12:10:00,9.26,9.26,9.23,9.24,186900.0,6.4915,6.4915,6.4704,6.4774,186900.0
2005-10-31 12:20:00,9.24,9.25,9.23,9.24,286500.0,6.4774,6.4845,6.4704,6.4774,286500.0
2005-10-31 12:30:00,9.24,9.25,9.22,9.25,290400.0,6.4774,6.4845,6.4634,6.4845,290400.0
2005-10-31 12:40:00,9.25,9.25,9.21,9.21,264300.0,6.4845,6.4845,6.4564,6.4564,264300.0
2005-10-31 12:50:00,9.21,9.25,9.21,9.24,254400.0,6.4564,6.4845,6.4564,6.4774,254400.0
2005-10-31 13:00:00,9.24,9.27,9.24,9.27,374400.0,6.4774,6.4985,6.4774,6.4985,374400.0
2005-10-31 13:10:00,9.27,9.29,9.26,9.28,630900.0,6.4985,6.5125,6.4915,6.5055,630900.0
2005-10-31 13:20:00,9.28,9.3,9.28,9.28,465300.0,6.5055,6.5195,6.5055,6.5055,465300.0
2005-10-31 13:30:00,9.28,9.29,9.27,9.27,229200.0,6.5055,6.5125,6.4985,6.4985,229200.0
2005-10-31 13:40:00,9.27,9.27,9.26,9.27,519000.0,6.4985,6.4985,6.4915,6.4985,519000.0
2005-10-31 13:50:00,9.27,9.28,9.26,9.27,337500.0,6.4985,6.5055,6.4915,6.4985,337500.0
2005-10-31 14:00:00,9.27,9.28,9.26,9.28,312300.0,6.4985,6.5055,6.4915,6.5055,312300.0
2005-10-31 14:10:00,9.27,9.27,9.26,9.26,393900.0,6.4985,6.4985,6.4915,6.4915,393900.0
2005-10-31 14:20:00,9.27,9.27,9.25,9.27,245400.0,6.4985,6.4985,6.4845,6.4985,245400.0
2005-10-31 14:30:00,9.27,9.28,9.26,9.27,326100.0,6.4985,6.5055,6.4915,6.4985,326100.0
2005-10-31 14:40:00,9.27,9.3,9.26,9.29,1153800.0,6.4985,6.5195,6.4915,6.5125,1153800.0
2005-10-31 14:50:00,9.29,9.3,9.28,9.29,582600.0,6.5125,6.5195,6.5055,6.5125,582600.0
2005-10-31 15:00:00,9.29,9.3,9.29,9.29,758100.0,6.5125,6.5195,6.5125,6.5125,758100.0
2005-10-31 15:10:00,9.29,9.31,9.28,9.31,986100.0,6.5125,6.5265,6.5055,6.5265,986100.0
2005-10-31 15:20:00,9.3,9.31,9.28,9.3,1006800.0,6.5195,6.5265,6.5055,6.5195,1006800.0
2005-10-31 15:30:00,9.3,9.32,9.29,9.31,875100.0,6.5195,6.5335,6.5125,6.5265,875100.0
2005-10-31 15:40:00,9.31,9.32,9.28,9.28,1086900.0,6.5265,6.5335,6.5055,6.5055,1086900.0
2005-10-31 15:50:00,9.28,9.29,9.25,9.27,2098800.0,6.5055,6.5125,6.4845,6.4985,2098800.0
2005-11-01 09:30:00,9.25,9.42,9.25,9.4,1749300.0,6.4845,6.6036,6.4845,6.5896,1749300.0
2005-11-01 09:40:00,9.4,9.41,9.36,9.38,1047000.0,6.5896,6.5966,6.5616,6.5756,1047000.0
2005-11-01 09:50:00,9.38,9.39,9.31,9.31,925500.0,6.5756,6.5826,6.5265,6.5265,925500.0
2005-11-01 10:00:00,9.31,9.38,9.31,9.34,1424400.0,6.5265,6.5756,6.5265,6.5475,1424400.0
2005-11-01 10:10:00,9.34,9.36,9.31,9.36,913500.0,6.5475,6.5616,6.5265,6.5616,913500.0
2005-11-01 10:20:00,9.36,9.36,9.32,9.33,779700.0,6.5616,6.5616,6.5335,6.5405,779700.0
2005-11-01 10:30:00,9.33,9.34,9.32,9.34,581700.0,6.5405,6.5475,6.5335,6.5475,581700.0
2005-11-01 10:40:00,9.34,9.36,9.34,9.35,999000.0,6.5475,6.5616,6.5475,6.5546,999000.0
2005-11-01 10:50:00,9.35,9.37,9.34,9.36,461400.0,6.5546,6.5686,6.5475,6.5616,461400.0
2005-11-01 11:00:00,9.36,9.36,9.32,9.32,498900.0,6.5616,6.5616,6.5335,6.5335,498900.0
2005-11-01 11:10:00,9.33,9.33,9.32,9.33,601500.0,6.5405,6.5405,6.5335,6.5405,601500.0
2005-11-01 11:20:00,9.33,9.35,9.32,9.35,689700.0,6.5405,6.5546,6.5335,6.5546,689700.0
2005-11-01 11:30:00,9.35,9.36,9.34,9.35,516000.0,6.5546,6.5616,6.5475,6.5546,516000.0
2005-11-01 11:40:00,9.35,9.39,9.35,9.39,735000.0,6.5546,6.5826,6.5546,6.5826,735000.0
2005-11-01 11:50:00,9.39,9.39,9.36,9.38,565500.0,6.5826,6.5826,6.5616,6.5756,565500.0
2005-11-01 12:00:00,9.37,9.38,9.37,9.37,436500.0,6.5686,6.5756,6.5686,6.5686,436500.0
2005-11-01 12:10:00,9.38,9.38,9.37,9.37,383100.0,6.5756,6.5756,6.5686,6.5686,383100.0
2005-11-01 12:20:00,9.37,9.38,9.37,9.37,816300.0,6.5686,6.5756,6.5686,6.5686,816300.0
2005-11-01 12:30:00,9.37,9.37,9.35,9.35,380100.0,6.5686,6.5686,6.5546,6.5546,380100.0
2005-11-01 12:40:00,9.35,9.37,9.35,9.37,781500.0,6.5546,6.5686,6.5546,6.5686,781500.0
2005-11-01 12:50:00,9.38,9.38,9.36,9.37,255600.0,6.5756,6.5756,6.5616,6.5686,255600.0
2005-11-01 13:00:00,9.36,9.37,9.36,9.36,473700.0,6.5616,6.5686,6.5616,6.5616,473700.0
2005-11-01 13:10:00,9.36,9.37,9.35,9.37,384300.0,6.5616,6.5686,6.5546,6.5686,384300.0
2005-11-01 13:20:00,9.37,9.37,9.36,9.36,363000.0,6.5686,6.5686,6.5616,6.5616,363000.0
2005-11-01 13:30:00,9.36,9.36,9.35,9.36,264900.0,6.5616,6.5616,6.5546,6.5616,264900.0
2005-11-01 13:40:00,9.36,9.37,9.36,9.36,398100.0,6.5616,6.5686,6.5616,6.5616,398100.0
2005-11-01 13:50:00,9.36,9.39,9.36,9.38,633900.0,6.5616,6.5826,6.5616,6.5756,633900.0
2005-11-01 14:00:00,9.38,9.38,9.36,9.37,345900.0,6.5756,6.5756,6.5616,6.5686,345900.0
2005-11-01 14:10:00,9.37,9.39,9.37,9.38,696000.0,6.5686,6.5826,6.5686,6.5756,696000.0
2005-11-01 14:20:00,9.38,9.43,9.37,9.39,1434600.0,6.5756,6.6106,6.5686,6.5826,1434600.0
2005-11-01 14:30:00,9.39,9.41,9.36,9.37,848400.0,6.5826,6.5966,6.5616,6.5686,848400.0
2005-11-01 14:40:00,9.37,9.38,9.36,9.36,577500.0,6.5686,6.5756,6.5616,6.5616,577500.0
2005-11-01 14:50:00,9.36,9.38,9.36,9.37,692400.0,6.5616,6.5756,6.5616,6.5686,692400.0
2005-11-01 15:00:00,9.37,9.38,9.36,9.37,753300.0,6.5686,6.5756,6.5616,6.5686,753300.0
2005-11-01 15:10:00,9.37,9.38,9.37,9.38,570300.0,6.5686,6.5756,6.5686,6.5756,570300.0
2005-11-01 15:20:00,9.37,9.39,9.37,9.38,807000.0,6.5686,6.5826,6.5686,6.5756,807000.0
2005-11-01 15:30:00,9.38,9.39,9.37,9.38,840000.0,6.5756,6.5826,6.5686,6.5756,840000.0
2005-11-01 15:40:00,9.38,9.39,9.37,9.37,1146000.0,6.5756,6.5826,6.5686,6.5686,1146000.0
2005-11-01 15:50:00,9.37,9.37,9.34,9.37,1836000.0,6.5686,6.5686,6.5475,6.5686,1836000.0
2005-11-02 09:30:00,9.41,9.66,9.4,9.6,3642000.0,6.5966,6.7719,6.5896,6.7298,3642000.0
2005-11-02 09:40:00,9.6,9.66,9.58,9.64,2496900.0,6.7298,6.7719,6.7158,6.7578,2496900.0
2005-11-02 09:50:00,9.64,9.66,9.6,9.65,1500600.0,6.7578,6.7719,6.7298,6.7649,1500600.0
2005-11-02 10:00:00,9.65,9.67,9.62,9.63,1225200.0,6.7649,6.7789,6.7438,6.7508,1225200.0
2005-11-02 10:10:00,9.63,9.65,9.6,9.65,1126800.0,6.7508,6.7649,6.7298,6.7649,1126800.0
2005-11-02 10:20:00,9.65,9.65,9.59,9.59,763200.0,6.7649,6.7649,6.7228,6.7228,763200.0
2005-11-02 10:30:00,9.59,9.61,9.58,9.59,769500.0,6.7228,6.7368,6.7158,6.7228,769500.0
2005-11-02 10:40:00,9.59,9.59,9.55,9.57,981900.0,6.7228,6.7228,6.6948,6.7088,981900.0
2005-11-02 10:50:00,9.57,9.6,9.55,9.59,744900.0,6.7088,6.7298,6.6948,6.7228,744900.0
2005-11-02 11:00:00,9.59,9.61,9.59,9.6,798600.0,6.7228,6.7368,6.7228,6.7298,798600.0
2005-11-02 11:10:00,9.6,9.63,9.6,9.63,1453800.0,6.7298,6.7508,6.7298,6.7508,1453800.0
2005-11-02 11:20:00,9.63,9.65,9.62,9.64,1122300.0,6.7508,6.7649,6.7438,6.7578,1122300.0
2005-11-02 11:30:00,9.64,9.64,9.62,9.62,1107300.0,6.7578,6.7578,6.7438,6.7438,1107300.0
2005-11-02 11:40:00,9.62,9.62,9.61,9.61,611400.0,6.7438,6.7438,6.7368,6.7368,611400.0
2005-11-02 11:50:00,9.61,9.63,9.6,9.63,1097400.0,6.7368,6.7508,6.7298,6.7508,1097400.0
2005-11-02 12:00:00,9.62,9.63,9.62,9.62,1100700.0,6.7438,6.7508,6.7438,6.7438,1100700.0
2005-11-02 12:10:00,9.62,9.63,9.61,9.61,541500.0,6.7438,6.7508,6.7368,6.7368,541500.0
2005-11-02 12:20:00,9.61,9.63,9.6,9.63,522000.0,6.7368,6.7508,6.7298,6.7508,522000.0
2005-11-02 12:30:00,9.63,9.63,9.61,9.62,250200.0,6.7508,6.7508,6.7368,6.7438,250200.0
2005-11-02 12:40:00,9.62,9.63,9.59,9.62,725400.0,6.7438,6.7508,6.7228,6.7438,725400.0
2005-11-02 12:50:00,9.62,9.65,9.62,9.64,755400.0,6.7438,6.7649,6.7438,6.7578,755400.0
2005-11-02 13:00:00,9.64,9.64,9.62,9.62,455700.0,6.7578,6.7578,6.7438,6.7438,455700.0
2005-11-02 13:10:00,9.62,9.62,9.61,9.61,808800.0,6.7438,6.7438,6.7368,6.7368,808800.0
2005-11-02 13:20:00,9.61,9.62,9.6,9.6,591300.0,6.7368,6.7438,6.7298,6.7298,591300.0
2005-11-02 13:30:00,9.6,9.61,9.6,9.6,459300.0,6.7298,6.7368,6.7298,6.7298,459300.0
2005-11-02 13:40:00,9.6,9.62,9.58,9.61,1106400.0,6.7298,6.7438,6.7158,6.7368,1106400.0
2005-11-02 13:50:00,9.61,9.61,9.6,9.6,396300.0,6.7368,6.7368,6.7298,6.7298,396300.0
2005-11-02 14:00:00,9.6,9.61,9.58,9.58,667500.0,6.7298,6.7368,6.7158,6.7158,667500.0
2005-11-02 14:10:00,9.58,9.58,9.55,9.55,604200.0,6.7158,6.7158,6.6948,6.6948,604200.0
2005-11-02 14:20:00,9.55,9.55,9.54,9.54,469500.0,6.6948,6.6948,6.6877,6.6877,469500.0
2005-11-02 14:30:00,9.55,9.55,9.49,9.5,1013700.0,6.6948,6.6948,6.6527,6.6597,1013700.0
2005-11-02 14:40:00,9.5,9.51,9.5,9.51,412800.0,6.6597,6.6667,6.6597,6.6667,412800.0
2005-11-02 14:50:00,9.51,9.51,9.49,9.5,856200.0,6.6667,6.6667,6.6527,6.6597,856200.0
2005-11-02 15:00:00,9.51,9.53,9.51,9.51,619500.0,6.6667,6.6807,6.6667,6.6667,619500.0
2005-11-02 15:10:00,9.51,9.52,9.49,9.5,697800.0,6.6667,6.6737,6.6527,6.6597,697800.0
2005-11-02 15:20:00,9.5,9.52,9.5,9.52,1176600.0,6.6597,6.6737,6.6597,6.6737,1176600.0
2005-11-02 15:30:00,9.52,9.55,9.51,9.55,2444700.0,6.6737,6.6948,6.6667,6.6948,2444700.0
2005-11-02 15:40:00,9.55,9.61,9.54,9.6,4108500.0,6.6948,6.7368,6.6877,6.7298,4108500.0
2005-11-02 15:50:00,9.61,9.61,9.55,9.61,4566000.0,6.7368,6.7368,6.6948,6.7368,4566000.0
2005-11-03 09:30:00,9.2,9.29,9.07,9.25,6815100.0,6.4494,6.5125,6.3583,6.4845,6815100.0
2005-11-03 09:40:00,9.25,9.26,9.18,9.18,4405800.0,6.4845,6.4915,6.4354,6.4354,4405800.0
2005-11-03 09:50:00,9.18,9.19,9.1,9.1,2893800.0,6.4354,6.4424,6.3793,6.3793,2893800.0
2005-11-03 10:00:00,9.1,9.18,9.08,9.17,3928800.0,6.3793,6.4354,6.3653,6.4284,3928800.0
2005-11-03 10:10:00,9.17,9.17,9.14,9.16,2361600.0,6.4284,6.4284,6.4073,6.4214,2361600.0
2005-11-03 10:20:00,9.15,9.16,9.13,9.14,2053200.0,6.4143,6.4214,6.4003,6.4073,2053200.0
2005-11-03 10:30:00,9.14,9.19,9.13,9.17,3793800.0,6.4073,6.4424,6.4003,6.4284,3793800.0
2005-11-03 10:40:00,9.17,9.18,9.14,9.15,1891800.0,6.4284,6.4354,6.4073,6.4143,1891800.0
2005-11-03 10:50:00,9.15,9.16,9.14,9.14,1632600.0,6.4143,6.4214,6.4073,6.4073,1632600.0
2005-11-03 11:00:00,9.14,9.16,9.13,9.16,1936200.0,6.4073,6.4214,6.4003,6.4214,1936200.0
2005-11-03 11:10:00,9.16,9.16,9.11,9.11,2017500.0,6.4214,6.4214,6.3863,6.3863,2017500.0
2005-11-03 11:20:00,9.11,9.13,9.08,9.13,3309300.0,6.3863,6.4003,6.3653,6.4003,3309300.0
2005-11-03 11:30:00,9.13,9.13,9.09,9.09,1143300.0,6.4003,6.4003,6.3723,6.3723,1143300.0
2005-11-03 11:40:00,9.09,9.09,9.05,9.08,1595700.0,6.3723,6.3723,6.3442,6.3653,1595700.0
2005-11-03 11:50:00,9.08,9.08,9.04,9.06,1208700.0,6.3653,6.3653,6.3372,6.3513,1208700.0
2005-11-03 12:00:00,9.07,9.08,9.06,9.07,648600.0,6.3583,6.3653,6.3513,6.3583,648600.0
2005-11-03 12:10:00,9.08,9.09,9.07,9.08,1392900.0,6.3653,6.3723,6.3583,6.3653,1392900.0
2005-11-03 12:20:00,9.08,9.08,9.06,9.06,556800.0,6.3653,6.3653,6.3513,6.3513,556800.0
2005-11-03 12:30:00,9.06,9.07,9.05,9.05,807600.0,6.3513,6.3583,6.3442,6.3442,807600.0
2005-11-03 12:40:00,9.05,9.1,9.05,9.09,1209600.0,6.3442,6.3793,6.3442,6.3723,1209600.0
2005-11-03 12:50:00,9.09,9.15,9.08,9.15,4491600.0,6.3723,6.4143,6.3653,6.4143,4491600.0
2005-11-03 13:00:00,9.15,9.15,9.1,9.13,2519400.0,6.4143,6.4143,6.3793,6.4003,2519400.0
2005-11-03 13:10:00,9.13,9.14,9.13,9.14,2073900.0,6.4003,6.4073,6.4003,6.4073,2073900.0
2005-11-03 13:20:00,9.14,9.17,9.12,9.15,2870700.0,6.4073,6.4284,6.3933,6.4143,2870700.0
2005-11-03 13:30:00,9.16,9.16,9.12,9.13,2115600.0,6.4214,6.4214,6.3933,6.4003,2115600.0
2005-11-03 13:40:00,9.13,9.14,9.12,9.13,2337000.0,6.4003,6.4073,6.3933,6.4003,2337000.0
2005-11-03 13:50:00,9.13,9.14,9.11,9.11,2085000.0,6.4003,6.4073,6.3863,6.3863,2085000.0
2005-11-03 14:00:00,9.11,9.12,9.11,9.11,1393200.0,6.3863,6.3933,6.3863,6.3863,1393200.0
2005-11-03 14:10:00,9.12,9.12,9.09,9.1,2183700.0,6.3933,6.3933,6.3723,6.3793,2183700.0
2005-11-03 14:20:00,9.1,9.12,9.09,9.1,1215300.0,6.3793,6.3933,6.3723,6.3793,1215300.0
2005-11-03 14:30:00,9.1,9.1,9.08,9.09,1127100.0,6.3793,6.3793,6.3653,6.3723,1127100.0
2005-11-03 14:40:00,9.09,9.1,9.06,9.09,1387800.0,6.3723,6.3793,6.3513,6.3723,1387800.0
2005-11-03 14:50:00,9.08,9.09,9.07,9.08,720900.0,6.3653,6.3723,6.3583,6.3653,720900.0
2005-11-03 15:00:00,9.08,9.08,9.05,9.08,1381800.0,6.3653,6.3653,6.3442,6.3653,1381800.0
2005-11-03 15:10:00,9.08,9.08,9.05,9.05,1989900.0,6.3653,6.3653,6.3442,6.3442,1989900.0
2005-11-03 15:20:00,9.05,9.08,9.04,9.06,2360100.0,6.3442,6.3653,6.3372,6.3513,2360100.0
2005-11-03 15:30:00,9.06,9.07,9.06,9.07,1986300.0,6.3513,6.3583,6.3513,6.3583,1986300.0
2005-11-03 15:40:00,9.07,9.11,9.06,9.1,3990300.0,6.3583,6.3863,6.3513,6.3793,3990300.0
2005-11-03 15:50:00,9.1,9.13,9.1,9.12,6158100.0,6.3793,6.4003,6.3793,6.3933,6158100.0
2005-11-04 09:30:00,9.12,9.16,9.11,9.12,1874400.0,6.3933,6.4214,6.3863,6.3933,1874400.0
2005-11-04 09:40:00,9.12,9.13,9.11,9.12,866100.0,6.3933,6.4003,6.3863,6.3933,866100.0
2005-11-04 09:50:00,9.12,9.12,9.05,9.08,1459500.0,6.3933,6.3933,6.3442,6.3653,1459500.0
2005-11-04 10:00:00,9.08,9.1,9.08,9.09,1156800.0,6.3653,6.3793,6.3653,6.3723,1156800.0
2005-11-04 10:10:00,9.09,9.09,9.07,9.08,1125000.0,6.3723,6.3723,6.3583,6.3653,1125000.0
2005-11-04 10:20:00,9.08,9.1,9.07,9.09,1348500.0,6.3653,6.3793,6.3583,6.3723,1348500.0
2005-11-04 10:30:00,9.09,9.1,9.08,9.09,1360200.0,6.3723,6.3793,6.3653,6.3723,1360200.0
2005-11-04 10:40:00,9.08,9.1,9.08,9.08,878700.0,6.3653,6.3793,6.3653,6.3653,878700.0
2005-11-04 10:50:00,9.08,9.09,9.07,9.08,916200.0,6.3653,6.3723,6.3583,6.3653,916200.0
2005-11-04 11:00:00,9.08,9.09,9.07,9.07,940800.0,6.3653,6.3723,6.3583,6.3583,940800.0
2005-11-04 11:10:00,9.07,9.09,9.07,9.08,776700.0,6.3583,6.3723,6.3583,6.3653,776700.0
2005-11-04 11:20:00,9.08,9.1,9.07,9.09,701100.0,6.3653,6.3793,6.3583,6.3723,701100.0
2005-11-04 11:30:00,9.09,9.09,9.08,9.09,583800.0,6.3723,6.3723,6.3653,6.3723,583800.0
2005-11-04 11:40:00,9.09,9.11,9.09,9.1,713100.0,6.3723,6.3863,6.3723,6.3793,713100.0
2005-11-04 11:50:00,9.1,9.13,9.1,9.11,1264800.0,6.3793,6.4003,6.3793,6.3863,1264800.0
2005-11-04 12:00:00,9.11,9.11,9.09,9.09,444000.0,6.3863,6.3863,6.3723,6.3723,444000.0
2005-11-04 12:10:00,9.09,9.09,9.08,9.08,544200.0,6.3723,6.3723,6.3653,6.3653,544200.0
2005-11-04 12:20:00,9.08,9.1,9.08,9.09,561300.0,6.3653,6.3793,6.3653,6.3723,561300.0
2005-11-04 12:30:00,9.09,9.09,9.09,9.09,266100.0,6.3723,6.3723,6.3723,6.3723,266100.0
2005-11-04 12:40:00,9.09,9.09,9.06,9.08,526800.0,6.3723,6.3723,6.3513,6.3653,526800.0
2005-11-04 12:50:00,9.08,9.09,9.06,9.06,970800.0,6.3653,6.3723,6.3513,6.3513,970800.0
2005-11-04 13:00:00,9.06,9.07,9.05,9.06,816000.0,6.3513,6.3583,6.3442,6.3513,816000.0
2005-11-04 13:10:00,9.06,9.06,9.05,9.05,672900.0,6.3513,6.3513,6.3442,6.3442,672900.0
2005-11-04 13:20:00,9.05,9.06,9.05,9.05,812400.0,6.3442,6.3513,6.3442,6.3442,812400.0
2005-11-04 13:30:00,9.05,9.06,9.04,9.05,657000.0,6.3442,6.3513,6.3372,6.3442,657000.0
2005-11-04 13:40:00,9.05,9.06,9.04,9.05,575700.0,6.3442,6.3513,6.3372,6.3442,575700.0
2005-11-04 13:50:00,9.05,9.06,9.05,9.05,435600.0,6.3442,6.3513,6.3442,6.3442,435600.0
2005-11-04 14:00:00,9.05,9.07,9.04,9.07,644400.0,6.3442,6.3583,6.3372,6.3583,644400.0
2005-11-04 14:10:00,9.07,9.07,9.05,9.05,564600.0,6.3583,6.3583,6.3442,6.3442,564600.0
2005-11-04 14:20:00,9.05,9.06,9.05,9.05,954300.0,6.3442,6.3513,6.3442,6.3442,954300.0
2005-11-04 14:30:00,9.05,9.06,9.04,9.04,927300.0,6.3442,6.3513,6.3372,6.3372,927300.0
2005-11-04 14:40:00,9.04,9.05,9.0,9.02,1391100.0,6.3372,6.3442,6.3092,6.3232,1391100.0
2005-11-04 14:50:00,9.02,9.05,9.02,9.03,704100.0,6.3232,6.3442,6.3232,6.3302,704100.0
2005-11-04 15:00:00,9.04,9.04,9.01,9.02,1078500.0,6.3372,6.3372,6.3162,6.3232,1078500.0
2005-11-04 15:10:00,9.02,9.03,9.02,9.02,885000.0,6.3232,6.3302,6.3232,6.3232,885000.0
2005-11-04 15:20:00,9.03,9.03,9.0,9.0,868500.0,6.3302,6.3302,6.3092,6.3092,868500.0
2005-11-04 15:30:00,9.0,9.03,9.0,9.03,2452800.0,6.3092,6.3302,6.3092,6.3302,2452800.0
2005-11-04 15:40:00,9.03,9.06,9.02,9.05,5007900.0,6.3302,6.3513,6.3232,6.3442,5007900.0
2005-11-04 15:50:00,9.05,9.05,9.01,9.03,3789900.0,6.3442,6.3442,6.3162,6.3302,3789900.0
2005-11-07 09:30:00,9.01,9.05,8.93,8.94,2094900.0,6.3162,6.3442,6.2601,6.2671,2094900.0
2005-11-07 09:40:00,8.94,8.95,8.79,8.9,3250200.0,6.2671,6.2741,6.162,6.2391,3250200.0
2005-11-07 09:50:00,8.9,8.93,8.88,8.92,1836000.0,6.2391,6.2601,6.2251,6.2531,1836000.0
2005-11-07 10:00:00,8.92,8.92,8.89,8.9,1358100.0,6.2531,6.2531,6.2321,6.2391,1358100.0
2005-11-07 10:10:00,8.9,8.91,8.88,8.9,1155300.0,6.2391,6.2461,6.2251,6.2391,1155300.0
2005-11-07 10:20:00,8.9,8.9,8.87,8.88,1701600.0,6.2391,6.2391,6.2181,6.2251,1701600.0
2005-11-07 10:30:00,8.88,8.89,8.87,8.89,1935300.0,6.2251,6.2321,6.2181,6.2321,1935300.0
2005-11-07 10:40:00,8.89,8.91,8.88,8.88,2109300.0,6.2321,6.2461,6.2251,6.2251,2109300.0
2005-11-07 10:50:00,8.88,8.88,8.84,8.86,900900.0,6.2251,6.2251,6.197,6.2111,900900.0
2005-11-07 11:00:00,8.86,8.9,8.85,8.85,847800.0,6.2111,6.2391,6.204,6.204,847800.0
2005-11-07 11:10:00,8.85,8.87,8.84,8.85,1931100.0,6.204,6.2181,6.197,6.204,1931100.0
2005-11-07 11:20:00,8.85,8.88,8.85,8.87,838200.0,6.204,6.2251,6.204,6.2181,838200.0
2005-11-07 11:30:00,8.87,8.89,8.87,8.89,604800.0,6.2181,6.2321,6.2181,6.2321,604800.0
2005-11-07 11:40:00,8.89,8.9,8.87,8.89,561300.0,6.2321,6.2391,6.2181,6.2321,561300.0
2005-11-07 11:50:00,8.89,8.89,8.86,8.86,540900.0,6.2321,6.2321,6.2111,6.2111,540900.0
2005-11-07 12:00:00,8.86,8.87,8.85,8.86,372900.0,6.2111,6.2181,6.204,6.2111,372900.0
2005-11-07 12:10:00,8.86,8.87,8.85,8.86,382200.0,6.2111,6.2181,6.204,6.2111,382200.0
2005-11-07 12:20:00,8.87,8.88,8.86,8.87,426000.0,6.2181,6.2251,6.2111,6.2181,426000.0
2005-11-07 12:30:00,8.86,8.88,8.85,8.85,718500.0,6.2111,6.2251,6.204,6.204,718500.0
2005-11-07 12:40:00,8.85,8.86,8.84,8.85,1032900.0,6.204,6.2111,6.197,6.204,1032900.0
2005-11-07 12:50:00,8.85,8.88,8.85,8.88,749700.0,6.204,6.2251,6.204,6.2251,749700.0
2005-11-07 13:00:00,8.88,8.88,8.86,8.87,555300.0,6.2251,6.2251,6.2111,6.2181,555300.0
2005-11-07 13:10:00,8.86,8.87,8.85,8.85,706200.0,6.2111,6.2181,6.204,6.204,706200.0
2005-11-07 13:20:00,8.85,8.85,8.84,8.84,694800.0,6.204,6.204,6.197,6.197,694800.0
2005-11-07 13:30:00,8.84,8.85,8.81,8.82,791700.0,6.197,6.204,6.176,6.183,791700.0
2005-11-07 13:40:00,8.82,8.84,8.82,8.83,537000.0,6.183,6.197,6.183,6.19,537000.0
2005-11-07 13:50:00,8.83,8.84,8.83,8.84,856800.0,6.19,6.197,6.19,6.197,856800.0
2005-11-07 14:00:00,8.84,8.84,8.81,8.82,1011600.0,6.197,6.197,6.176,6.183,1011600.0
2005-11-07 14:10:00,8.82,8.84,8.82,8.82,1239000.0,6.183,6.197,6.183,6.183,1239000.0
2005-11-07 14:20:00,8.82,8.83,8.81,8.83,687600.0,6.183,6.19,6.176,6.19,687600.0
2005-11-07 14:30:00,8.82,8.83,8.82,8.82,528300.0,6.183,6.19,6.183,6.183,528300.0
2005-11-07 14:40:00,8.82,8.84,8.82,8.82,1168800.0,6.183,6.197,6.183,6.183,1168800.0
2005-11-07 14:50:00,8.83,8.84,8.82,8.83,653400.0,6.19,6.197,6.183,6.19,653400.0
2005-11-07 15:00:00,8.83,8.84,8.82,8.83,744000.0,6.19,6.197,6.183,6.19,744000.0
2005-11-07 15:10:00,8.83,8.83,8.81,8.81,1375200.0,6.19,6.19,6.176,6.176,1375200.0
2005-11-07 15:20:00,8.81,8.82,8.8,8.82,1333500.0,6.176,6.183,6.169,6.183,1333500.0
2005-11-07 15:30:00,8.82,8.84,8.82,8.83,1938900.0,6.183,6.197,6.183,6.19,1938900.0
2005-11-07 15:40:00,8.83,8.83,8.81,8.82,2543700.0,6.19,6.19,6.176,6.183,2543700.0
2005-11-07 15:50:00,8.82,8.83,8.81,8.83,2113800.0,6.183,6.19,6.176,6.19,2113800.0
2005-11-08 09:30:00,8.75,8.85,8.75,8.83,2285100.0,6.1339,6.204,6.1339,6.19,2285100.0
2005-11-08 09:40:00,8.83,8.84,8.8,8.8,1787700.0,6.19,6.197,6.169,6.169,1787700.0
2005-11-08 09:50:00,8.8,8.83,8.8,8.82,2314500.0,6.169,6.19,6.169,6.183,2314500.0
2005-11-08 10:00:00,8.82,8.82,8.78,8.78,1406400.0,6.183,6.183,6.155,6.155,1406400.0
2005-11-08 10:10:00,8.78,8.8,8.78,8.79,1425300.0,6.155,6.169,6.155,6.162,1425300.0
2005-11-08 10:20:00,8.79,8.8,8.76,8.77,1198800.0,6.162,6.169,6.141,6.148,1198800.0
2005-11-08 10:30:00,8.77,8.79,8.76,8.78,978600.0,6.148,6.162,6.141,6.155,978600.0
2005-11-08 10:40:00,8.78,8.78,8.77,8.78,580200.0,6.155,6.155,6.148,6.155,580200.0
2005-11-08 10:50:00,8.78,8.81,8.78,8.79,1565400.0,6.155,6.176,6.155,6.162,1565400.0
2005-11-08 11:00:00,8.79,8.82,8.78,8.81,633300.0,6.162,6.183,6.155,6.176,633300.0
2005-11-08 11:10:00,8.81,8.82,8.78,8.8,853500.0,6.176,6.183,6.155,6.169,853500.0
2005-11-08 11:20:00,8.8,8.82,8.8,8.81,1188600.0,6.169,6.183,6.169,6.176,1188600.0
2005-11-08 11:30:00,8.81,8.82,8.81,8.82,803400.0,6.176,6.183,6.176,6.183,803400.0
2005-11-08 11:40:00,8.82,8.83,8.82,8.82,537000.0,6.183,6.19,6.183,6.183,537000.0
2005-11-08 11:50:00,8.82,8.84,8.82,8.83,821100.0,6.183,6.197,6.183,6.19,821100.0
2005-11-08 12:00:00,8.83,8.84,8.82,8.82,564600.0,6.19,6.197,6.183,6.183,564600.0
2005-11-08 12:10:00,8.82,8.83,8.8,8.8,741600.0,6.183,6.19,6.169,6.169,741600.0
2005-11-08 12:20:00,8.8,8.82,8.79,8.79,292500.0,6.169,6.183,6.162,6.162,292500.0
2005-11-08 12:30:00,8.79,8.81,8.79,8.81,467100.0,6.162,6.176,6.162,6.176,467100.0
2005-11-08 12:40:00,8.81,8.81,8.79,8.79,999600.0,6.176,6.176,6.162,6.162,999600.0
2005-11-08 12:50:00,8.79,8.8,8.78,8.8,460200.0,6.162,6.169,6.155,6.169,460200.0
2005-11-08 13:00:00,8.8,8.8,8.77,8.77,688200.0,6.169,6.169,6.148,6.148,688200.0
2005-11-08 13:10:00,8.77,8.78,8.76,8.78,686100.0,6.148,6.155,6.141,6.155,686100.0
2005-11-08 13:20:00,8.77,8.78,8.77,8.78,1090800.0,6.148,6.155,6.148,6.155,1090800.0
2005-11-08 13:30:00,8.78,8.79,8.78,8.79,743100.0,6.155,6.162,6.155,6.162,743100.0
2005-11-08 13:40:00,8.79,8.79,8.77,8.78,634800.0,6.162,6.162,6.148,6.155,634800.0
2005-11-08 13:50:00,8.78,8.78,8.77,8.78,714600.0,6.155,6.155,6.148,6.155,714600.0
2005-11-08 14:00:00,8.78,8.78,8.77,8.78,648600.0,6.155,6.155,6.148,6.155,648600.0
2005-11-08 14:10:00,8.78,8.78,8.76,8.76,722700.0,6.155,6.155,6.141,6.141,722700.0
2005-11-08 14:20:00,8.76,8.77,8.75,8.76,1122000.0,6.141,6.148,6.1339,6.141,1122000.0
2005-11-08 14:30:00,8.76,8.77,8.76,8.76,738900.0,6.141,6.148,6.141,6.141,738900.0
2005-11-08 14:40:00,8.76,8.76,8.73,8.75,1508700.0,6.141,6.141,6.1199,6.1339,1508700.0
2005-11-08 14:50:00,8.75,8.76,8.73,8.74,759300.0,6.1339,6.141,6.1199,6.1269,759300.0
2005-11-08 15:00:00,8.74,8.76,8.74,8.75,1077900.0,6.1269,6.141,6.1269,6.1339,1077900.0
2005-11-08 15:10:00,8.75,8.77,8.75,8.76,1102800.0,6.1339,6.148,6.1339,6.141,1102800.0
2005-11-08 15:20:00,8.76,8.76,8.75,8.75,966600.0,6.141,6.141,6.1339,6.1339,966600.0
2005-11-08 15:30:00,8.76,8.78,8.75,8.77,1467000.0,6.141,6.155,6.1339,6.148,1467000.0
2005-11-08 15:40:00,8.78,8.78,8.77,8.78,1725300.0,6.155,6.155,6.148,6.155,1725300.0
2005-11-08 15:50:00,8.78,8.79,8.77,8.79,3630300.0,6.155,6.162,6.148,6.162,3630300.0
2005-11-09 09:30:00,8.75,8.89,8.75,8.84,1456800.0,6.1339,6.2321,6.1339,6.197,1456800.0
2005-11-09 09:40:00,8.84,8.84,8.8,8.81,1272000.0,6.197,6.197,6.169,6.176,1272000.0
2005-11-09 09:50:00,8.81,8.83,8.8,8.81,790500.0,6.176,6.19,6.169,6.176,790500.0
2005-11-09 10:00:00,8.81,8.82,8.8,8.81,678900.0,6.176,6.183,6.169,6.176,678900.0
2005-11-09 10:10:00,8.81,8.81,8.8,8.8,500100.0,6.176,6.176,6.169,6.169,500100.0
2005-11-09 10:20:00,8.81,8.83,8.8,8.82,617400.0,6.176,6.19,6.169,6.183,617400.0
2005-11-09 10:30:00,8.82,8.86,8.82,8.84,1129500.0,6.183,6.2111,6.183,6.197,1129500.0
2005-11-09 10:40:00,8.84,8.86,8.84,8.86,955200.0,6.197,6.2111,6.197,6.2111,955200.0
2005-11-09 10:50:00,8.86,8.9,8.86,8.88,1317000.0,6.2111,6.2391,6.2111,6.2251,1317000.0
2005-11-09 11:00:00,8.88,8.88,8.86,8.86,1084500.0,6.2251,6.2251,6.2111,6.2111,1084500.0
2005-11-09 11:10:00,8.86,8.87,8.85,8.86,793800.0,6.2111,6.2181,6.204,6.2111,793800.0
2005-11-09 11:20:00,8.86,8.86,8.85,8.86,381600.0,6.2111,6.2111,6.204,6.2111,381600.0
2005-11-09 11:30:00,8.86,8.87,8.85,8.86,559800.0,6.2111,6.2181,6.204,6.2111,559800.0
2005-11-09 11:40:00,8.86,8.87,8.86,8.87,462900.0,6.2111,6.2181,6.2111,6.2181,462900.0
2005-11-09 11:50:00,8.88,8.88,8.87,8.87,748200.0,6.2251,6.2251,6.2181,6.2181,748200.0
2005-11-09 12:00:00,8.87,8.89,8.86,8.89,457800.0,6.2181,6.2321,6.2111,6.2321,457800.0
2005-11-09 12:10:00,8.89,8.89,8.87,8.89,480300.0,6.2321,6.2321,6.2181,6.2321,480300.0
2005-11-09 12:20:00,8.89,8.9,8.87,8.89,1051200.0,6.2321,6.2391,6.2181,6.2321,1051200.0
2005-11-09 12:30:00,8.89,8.9,8.89,8.9,875100.0,6.2321,6.2391,6.2321,6.2391,875100.0
2005-11-09 12:40:00,8.9,8.9,8.87,8.89,685200.0,6.2391,6.2391,6.2181,6.2321,685200.0
2005-11-09 12:50:00,8.88,8.9,8.87,8.88,572700.0,6.2251,6.2391,6.2181,6.2251,572700.0
2005-11-09 13:00:00,8.88,8.91,8.88,8.91,480600.0,6.2251,6.2461,6.2251,6.2461,480600.0
2005-11-09 13:10:00,8.91,8.91,8.89,8.9,419400.0,6.2461,6.2461,6.2321,6.2391,419400.0
2005-11-09 13:20:00,8.9,8.92,8.9,8.92,439800.0,6.2391,6.2531,6.2391,6.2531,439800.0
2005-11-09 13:30:00,8.92,8.92,8.9,8.91,739800.0,6.2531,6.2531,6.2391,6.2461,739800.0
2005-11-09 13:40:00,8.9,8.91,8.88,8.88,555600.0,6.2391,6.2461,6.2251,6.2251,555600.0
2005-11-09 13:50:00,8.88,8.89,8.87,8.88,332100.0,6.2251,6.2321,6.2181,6.2251,332100.0
2005-11-09 14:00:00,8.88,8.88,8.87,8.87,210000.0,6.2251,6.2251,6.2181,6.2181,210000.0
2005-11-09 14:10:00,8.87,8.88,8.87,8.87,482400.0,6.2181,6.2251,6.2181,6.2181,482400.0
2005-11-09 14:20:00,8.87,8.88,8.86,8.86,532800.0,6.2181,6.2251,6.2111,6.2111,532800.0
2005-11-09 14:30:00,8.86,8.89,8.86,8.88,431400.0,6.2111,6.2321,6.2111,6.2251,431400.0
2005-11-09 14:40:00,8.88,8.88,8.84,8.85,296400.0,6.2251,6.2251,6.197,6.204,296400.0
2005-11-09 14:50:00,8.85,8.86,8.83,8.86,392700.0,6.204,6.2111,6.19,6.2111,392700.0
2005-11-09 15:00:00,8.85,8.87,8.85,8.87,357300.0,6.204,6.2181,6.204,6.2181,357300.0
2005-11-09 15:10:00,8.87,8.87,8.85,8.87,746700.0,6.2181,6.2181,6.204,6.2181,746700.0
2005-11-09 15:20:00,8.86,8.88,8.86,8.87,760200.0,6.2111,6.2251,6.2111,6.2181,760200.0
2005-11-09 15:30:00,8.87,8.89,8.87,8.88,1083000.0,6.2181,6.2321,6.2181,6.2251,1083000.0
2005-11-09 15:40:00,8.88,8.89,8.87,8.87,561900.0,6.2251,6.2321,6.2181,6.2181,561900.0
2005-11-09 15:50:00,8.87,8.88,8.86,8.87,1058400.0,6.2181,6.2251,6.2111,6.2181,1058400.0
2005-11-10 09:30:00,8.87,8.97,8.87,8.93,2616000.0,6.2181,6.2882,6.2181,6.2601,2616000.0
2005-11-10 09:40:00,8.93,9.0,8.91,8.98,1737000.0,6.2601,6.3092,6.2461,6.2952,1737000.0
2005-11-10 09:50:00,8.98,9.0,8.95,8.99,1835400.0,6.2952,6.3092,6.2741,6.3022,1835400.0
2005-11-10 10:00:00,8.99,9.02,8.98,9.0,1212900.0,6.3022,6.3232,6.2952,6.3092,1212900.0
2005-11-10 10:10:00,9.0,9.0,8.95,8.98,1171500.0,6.3092,6.3092,6.2741,6.2952,1171500.0
2005-11-10 10:20:00,8.99,9.01,8.98,8.99,811200.0,6.3022,6.3162,6.2952,6.3022,811200.0
2005-11-10 10:30:00,8.99,8.99,8.96,8.96,1028400.0,6.3022,6.3022,6.2812,6.2812,1028400.0
2005-11-10 10:40:00,8.96,8.99,8.96,8.99,983400.0,6.2812,6.3022,6.2812,6.3022,983400.0
2005-11-10 10:50:00,8.99,9.01,8.97,9.0,1197900.0,6.3022,6.3162,6.2882,6.3092,1197900.0
2005-11-10 11:00:00,9.0,9.03,9.0,9.01,1153200.0,6.3092,6.3302,6.3092,6.3162,1153200.0
2005-11-10 11:10:00,9.01,9.01,8.98,8.98,1306200.0,6.3162,6.3162,6.2952,6.2952,1306200.0
2005-11-10 11:20:00,8.98,9.0,8.97,8.99,1485600.0,6.2952,6.3092,6.2882,6.3022,1485600.0
2005-11-10 11:30:00,8.99,9.0,8.98,8.98,357900.0,6.3022,6.3092,6.2952,6.2952,357900.0
2005-11-10 11:40:00,8.98,9.0,8.98,8.98,729300.0,6.2952,6.3092,6.2952,6.2952,729300.0
2005-11-10 11:50:00,8.98,9.01,8.98,9.01,736500.0,6.2952,6.3162,6.2952,6.3162,736500.0
2005-11-10 12:00:00,9.01,9.03,9.0,9.02,914100.0,6.3162,6.3302,6.3092,6.3232,914100.0
2005-11-10 12:10:00,9.02,9.02,9.01,9.01,334200.0,6.3232,6.3232,6.3162,6.3162,334200.0
2005-11-10 12:20:00,9.01,9.04,9.0,9.03,629700.0,6.3162,6.3372,6.3092,6.3302,629700.0
2005-11-10 12:30:00,9.03,9.05,9.03,9.04,872400.0,6.3302,6.3442,6.3302,6.3372,872400.0
2005-11-10 12:40:00,9.04,9.05,9.02,9.03,550800.0,6.3372,6.3442,6.3232,6.3302,550800.0
2005-11-10 12:50:00,9.03,9.03,8.99,9.0,724200.0,6.3302,6.3302,6.3022,6.3092,724200.0
2005-11-10 13:00:00,9.0,9.04,8.99,9.02,1012800.0,6.3092,6.3372,6.3022,6.3232,1012800.0
2005-11-10 13:10:00,9.02,9.03,9.0,9.0,781500.0,6.3232,6.3302,6.3092,6.3092,781500.0
2005-11-10 13:20:00,9.0,9.01,9.0,9.01,194100.0,6.3092,6.3162,6.3092,6.3162,194100.0
2005-11-10 13:30:00,9.01,9.02,9.0,9.02,389400.0,6.3162,6.3232,6.3092,6.3232,389400.0
2005-11-10 13:40:00,9.02,9.03,9.01,9.01,577500.0,6.3232,6.3302,6.3162,6.3162,577500.0
2005-11-10 13:50:00,9.01,9.06,9.01,9.05,998400.0,6.3162,6.3513,6.3162,6.3442,998400.0
2005-11-10 14:00:00,9.05,9.06,9.03,9.04,675600.0,6.3442,6.3513,6.3302,6.3372,675600.0
2005-11-10 14:10:00,9.04,9.06,9.03,9.04,698700.0,6.3372,6.3513,6.3302,6.3372,698700.0
2005-11-10 14:20:00,9.05,9.05,9.03,9.04,429300.0,6.3442,6.3442,6.3302,6.3372,429300.0
2005-11-10 14:30:00,9.05,9.06,9.04,9.04,342600.0,6.3442,6.3513,6.3372,6.3372,342600.0
2005-11-10 14:40:00,9.04,9.06,9.04,9.06,663300.0,6.3372,6.3513,6.3372,6.3513,663300.0
2005-11-10 14:50:00,9.06,9.08,9.03,9.06,1341900.0,6.3513,6.3653,6.3302,6.3513,1341900.0
2005-11-10 15:00:00,9.07,9.08,9.05,9.07,993300.0,6.3583,6.3653,6.3442,6.3583,993300.0
2005-11-10 15:10:00,9.07,9.09,9.07,9.09,1347900.0,6.3583,6.3723,6.3583,6.3723,1347900.0
2005-11-10 15:20:00,9.09,9.12,9.08,9.11,1392600.0,6.3723,6.3933,6.3653,6.3863,1392600.0
2005-11-10 15:30:00,9.11,9.13,9.06,9.07,2147700.0,6.3863,6.4003,6.3513,6.3583,2147700.0
2005-11-10 15:40:00,9.07,9.09,9.06,9.07,1606500.0,6.3583,6.3723,6.3513,6.3583,1606500.0
2005-11-10 15:50:00,9.07,9.12,9.07,9.11,2604900.0,6.3583,6.3933,6.3583,6.3863,2604900.0
2005-11-11 09:30:00,9.13,9.24,9.1,9.2,1911300.0,6.4003,6.4774,6.3793,6.4494,1911300.0
2005-11-11 09:40:00,9.2,9.2,9.18,9.18,1365300.0,6.4494,6.4494,6.4354,6.4354,1365300.0
2005-11-11 09:50:00,9.18,9.19,9.16,9.16,783900.0,6.4354,6.4424,6.4214,6.4214,783900.0
2005-11-11 10:00:00,9.16,9.16,9.11,9.13,1852200.0,6.4214,6.4214,6.3863,6.4003,1852200.0
2005-11-11 10:10:00,9.13,9.13,9.07,9.08,1302300.0,6.4003,6.4003,6.3583,6.3653,1302300.0
2005-11-11 10:20:00,9.08,9.09,9.07,9.09,399000.0,6.3653,6.3723,6.3583,6.3723,399000.0
2005-11-11 10:30:00,9.09,9.1,9.08,9.08,359700.0,6.3723,6.3793,6.3653,6.3653,359700.0
2005-11-11 10:40:00,9.08,9.08,9.06,9.08,927000.0,6.3653,6.3653,6.3513,6.3653,927000.0
2005-11-11 10:50:00,9.08,9.08,9.07,9.07,385200.0,6.3653,6.3653,6.3583,6.3583,385200.0
2005-11-11 11:00:00,9.07,9.08,9.06,9.07,731700.0,6.3583,6.3653,6.3513,6.3583,731700.0
2005-11-11 11:10:00,9.07,9.09,9.06,9.08,817200.0,6.3583,6.3723,6.3513,6.3653,817200.0
2005-11-11 11:20:00,9.07,9.08,9.07,9.07,455400.0,6.3583,6.3653,6.3583,6.3583,455400.0
2005-11-11 11:30:00,9.07,9.07,9.05,9.05,989700.0,6.3583,6.3583,6.3442,6.3442,989700.0
2005-11-11 11:40:00,9.05,9.06,9.04,9.05,457200.0,6.3442,6.3513,6.3372,6.3442,457200.0
2005-11-11 11:50:00,9.04,9.07,9.04,9.07,619200.0,6.3372,6.3583,6.3372,6.3583,619200.0
2005-11-11 12:00:00,9.06,9.07,9.05,9.05,308700.0,6.3513,6.3583,6.3442,6.3442,308700.0
2005-11-11 12:10:00,9.05,9.06,9.05,9.05,159900.0,6.3442,6.3513,6.3442,6.3442,159900.0
2005-11-11 12:20:00,9.05,9.06,9.05,9.05,349800.0,6.3442,6.3513,6.3442,6.3442,349800.0
2005-11-11 12:30:00,9.05,9.05,9.02,9.03,711300.0,6.3442,6.3442,6.3232,6.3302,711300.0
2005-11-11 12:40:00,9.03,9.04,9.02,9.02,657600.0,6.3302,6.3372,6.3232,6.3232,657600.0
2005-11-11 12:50:00,9.02,9.02,9.01,9.02,569100.0,6.3232,6.3232,6.3162,6.3232,569100.0
2005-11-11 13:00:00,9.02,9.03,9.0,9.0,533400.0,6.3232,6.3302,6.3092,6.3092,533400.0
2005-11-11 13:10:00,9.0,9.01,9.0,9.01,727500.0,6.3092,6.3162,6.3092,6.3162,727500.0
2005-11-11 13:20:00,9.01,9.01,8.98,8.99,596700.0,6.3162,6.3162,6.2952,6.3022,596700.0
2005-11-11 13:30:00,8.99,9.0,8.99,9.0,312900.0,6.3022,6.3092,6.3022,6.3092,312900.0
2005-11-11 13:40:00,9.0,9.0,8.99,8.99,126000.0,6.3092,6.3092,6.3022,6.3022,126000.0
2005-11-11 13:50:00,8.99,8.99,8.98,8.98,196800.0,6.3022,6.3022,6.2952,6.2952,196800.0
2005-11-11 14:00:00,8.98,9.0,8.98,9.0,578400.0,6.2952,6.3092,6.2952,6.3092,578400.0
2005-11-11 14:10:00,9.0,9.0,8.99,8.99,852900.0,6.3092,6.3092,6.3022,6.3022,852900.0
2005-11-11 14:20:00,8.99,9.0,8.99,8.99,256200.0,6.3022,6.3092,6.3022,6.3022,256200.0
2005-11-11 14:30:00,8.99,9.0,8.99,8.99,583500.0,6.3022,6.3092,6.3022,6.3022,583500.0
2005-11-11 14:40:00,9.0,9.0,8.98,8.99,1172700.0,6.3092,6.3092,6.2952,6.3022,1172700.0
2005-11-11 14:50:00,8.99,8.99,8.98,8.98,330300.0,6.3022,6.3022,6.2952,6.2952,330300.0
2005-11-11 15:00:00,8.98,8.98,8.98,8.98,347100.0,6.2952,6.2952,6.2952,6.2952,347100.0
2005-11-11 15:10:00,8.98,8.99,8.98,8.98,301200.0,6.2952,6.3022,6.2952,6.2952,301200.0
2005-11-11 15:20:00,8.98,8.98,8.97,8.97,679800.0,6.2952,6.2952,6.2882,6.2882,679800.0
2005-11-11 15:30:00,8.97,8.98,8.97,8.97,732900.0,6.2882,6.2952,6.2882,6.2882,732900.0
2005-11-11 15:40:00,8.97,8.98,8.97,8.97,972900.0,6.2882,6.2952,6.2882,6.2882,972900.0
2005-11-11 15:50:00,8.97,8.98,8.96,8.97,1714800.0,6.2882,6.2952,6.2812,6.2882,1714800.0
2005-11-14 09:30:00,8.98,8.98,8.88,8.92,1479000.0,6.2952,6.2952,6.2251,6.2531,1479000.0
2005-11-14 09:40:00,8.92,8.95,8.88,8.95,974400.0,6.2531,6.2741,6.2251,6.2741,974400.0
2005-11-14 09:50:00,8.95,8.95,8.88,8.89,879300.0,6.2741,6.2741,6.2251,6.2321,879300.0
2005-11-14 10:00:00,8.89,8.89,8.86,8.86,795300.0,6.2321,6.2321,6.2111,6.2111,795300.0
2005-11-14 10:10:00,8.86,8.88,8.85,8.85,1131600.0,6.2111,6.2251,6.204,6.204,1131600.0
2005-11-14 10:20:00,8.86,8.87,8.83,8.84,1049400.0,6.2111,6.2181,6.19,6.197,1049400.0
2005-11-14 10:30:00,8.84,8.86,8.83,8.86,1070100.0,6.197,6.2111,6.19,6.2111,1070100.0
2005-11-14 10:40:00,8.86,8.87,8.84,8.85,588600.0,6.2111,6.2181,6.197,6.204,588600.0
2005-11-14 10:50:00,8.85,8.85,8.83,8.84,553800.0,6.204,6.204,6.19,6.197,553800.0
2005-11-14 11:00:00,8.84,8.86,8.83,8.85,669300.0,6.197,6.2111,6.19,6.204,669300.0
2005-11-14 11:10:00,8.84,8.86,8.83,8.85,744600.0,6.197,6.2111,6.19,6.204,744600.0
2005-11-14 11:20:00,8.85,8.87,8.85,8.85,433500.0,6.204,6.2181,6.204,6.204,433500.0
2005-11-14 11:30:00,8.85,8.85,8.84,8.85,693000.0,6.204,6.204,6.197,6.204,693000.0
2005-11-14 11:40:00,8.85,8.85,8.83,8.84,540900.0,6.204,6.204,6.19,6.197,540900.0
2005-11-14 11:50:00,8.84,8.87,8.83,8.86,540300.0,6.197,6.2181,6.19,6.2111,540300.0
2005-11-14 12:00:00,8.86,8.86,8.83,8.85,565200.0,6.2111,6.2111,6.19,6.204,565200.0
2005-11-14 12:10:00,8.85,8.85,8.84,8.85,315900.0,6.204,6.204,6.197,6.204,315900.0
2005-11-14 12:20:00,8.85,8.87,8.85,8.85,548100.0,6.204,6.2181,6.204,6.204,548100.0
2005-11-14 12:30:00,8.85,8.85,8.84,8.85,153900.0,6.204,6.204,6.197,6.204,153900.0
2005-11-14 12:40:00,8.85,8.86,8.85,8.86,217800.0,6.204,6.2111,6.204,6.2111,217800.0
2005-11-14 12:50:00,8.85,8.86,8.83,8.83,541500.0,6.204,6.2111,6.19,6.19,541500.0
2005-11-14 13:00:00,8.83,8.84,8.83,8.83,311700.0,6.19,6.197,6.19,6.19,311700.0
2005-11-14 13:10:00,8.84,8.84,8.83,8.84,817200.0,6.197,6.197,6.19,6.197,817200.0
2005-11-14 13:20:00,8.84,8.85,8.84,8.85,198300.0,6.197,6.204,6.197,6.204,198300.0
2005-11-14 13:30:00,8.84,8.85,8.83,8.85,526500.0,6.197,6.204,6.19,6.204,526500.0
2005-11-14 13:40:00,8.84,8.85,8.83,8.84,351600.0,6.197,6.204,6.19,6.197,351600.0
2005-11-14 13:50:00,8.84,8.85,8.83,8.85,338100.0,6.197,6.204,6.19,6.204,338100.0
2005-11-14 14:00:00,8.85,8.85,8.84,8.84,536700.0,6.204,6.204,6.197,6.197,536700.0
2005-11-14 14:10:00,8.84,8.84,8.83,8.83,660600.0,6.197,6.197,6.19,6.19,660600.0
2005-11-14 14:20:00,8.83,8.84,8.83,8.84,441600.0,6.19,6.197,6.19,6.197,441600.0
2005-11-14 14:30:00,8.84,8.84,8.83,8.84,1069800.0,6.197,6.197,6.19,6.197,1069800.0
2005-11-14 14:40:00,8.84,8.86,8.84,8.85,788700.0,6.197,6.2111,6.197,6.204,788700.0
2005-11-14 14:50:00,8.85,8.86,8.85,8.85,464400.0,6.204,6.2111,6.204,6.204,464400.0
2005-11-14 15:00:00,8.85,8.86,8.84,8.86,318600.0,6.204,6.2111,6.197,6.2111,318600.0
2005-11-14 15:10:00,8.85,8.87,8.85,8.87,840000.0,6.204,6.2181,6.204,6.2181,840000.0
2005-11-14 15:20:00,8.87,8.88,8.86,8.87,1048800.0,6.2181,6.2251,6.2111,6.2181,1048800.0
2005-11-14 15:30:00,8.87,8.88,8.86,8.87,1084200.0,6.2181,6.2251,6.2111,6.2181,1084200.0
2005-11-14 15:40:00,8.87,8.88,8.87,8.87,1080000.0,6.2181,6.2251,6.2181,6.2181,1080000.0
2005-11-14 15:50:00,8.87,8.87,8.86,8.86,1158000.0,6.2181,6.2181,6.2111,6.2111,1158000.0
2005-11-15 09:30:00,8.85,8.91,8.83,8.84,1482300.0,6.204,6.2461,6.19,6.197,1482300.0
2005-11-15 09:40:00,8.86,8.86,8.84,8.85,719700.0,6.2111,6.2111,6.197,6.204,719700.0
2005-11-15 09:50:00,8.84,8.86,8.82,8.84,801900.0,6.197,6.2111,6.183,6.197,801900.0
2005-11-15 10:00:00,8.84,8.87,8.84,8.85,1178700.0,6.197,6.2181,6.197,6.204,1178700.0
2005-11-15 10:10:00,8.85,8.87,8.84,8.85,993000.0,6.204,6.2181,6.197,6.204,993000.0
2005-11-15 10:20:00,8.85,8.89,8.85,8.87,1183500.0,6.204,6.2321,6.204,6.2181,1183500.0
2005-11-15 10:30:00,8.87,8.88,8.85,8.85,542700.0,6.2181,6.2251,6.204,6.204,542700.0
2005-11-15 10:40:00,8.85,8.86,8.84,8.84,1998900.0,6.204,6.2111,6.197,6.197,1998900.0
2005-11-15 10:50:00,8.84,8.84,8.83,8.83,958200.0,6.197,6.197,6.19,6.19,958200.0
2005-11-15 11:00:00,8.83,8.84,8.83,8.83,703500.0,6.19,6.197,6.19,6.19,703500.0
2005-11-15 11:10:00,8.83,8.84,8.82,8.83,607800.0,6.19,6.197,6.183,6.19,607800.0
2005-11-15 11:20:00,8.83,8.84,8.83,8.84,489900.0,6.19,6.197,6.19,6.197,489900.0
2005-11-15 11:30:00,8.84,8.85,8.83,8.84,441000.0,6.197,6.204,6.19,6.197,441000.0
2005-11-15 11:40:00,8.84,8.85,8.84,8.84,477600.0,6.197,6.204,6.197,6.197,477600.0
2005-11-15 11:50:00,8.84,8.84,8.83,8.84,847800.0,6.197,6.197,6.19,6.197,847800.0
2005-11-15 12:00:00,8.84,8.85,8.84,8.84,339300.0,6.197,6.204,6.197,6.197,339300.0
2005-11-15 12:10:00,8.84,8.85,8.84,8.85,806100.0,6.197,6.204,6.197,6.204,806100.0
2005-11-15 12:20:00,8.85,8.85,8.83,8.83,580500.0,6.204,6.204,6.19,6.19,580500.0
2005-11-15 12:30:00,8.84,8.85,8.83,8.84,388500.0,6.197,6.204,6.19,6.197,388500.0
2005-11-15 12:40:00,8.84,8.85,8.83,8.84,297300.0,6.197,6.204,6.19,6.197,297300.0
2005-11-15 12:50:00,8.83,8.84,8.83,8.84,695100.0,6.19,6.197,6.19,6.197,695100.0
2005-11-15 13:00:00,8.83,8.84,8.83,8.84,2006400.0,6.19,6.197,6.19,6.197,2006400.0
2005-11-15 13:10:00,8.84,8.84,8.83,8.83,379200.0,6.197,6.197,6.19,6.19,379200.0
2005-11-15 13:20:00,8.83,8.83,8.82,8.82,922500.0,6.19,6.19,6.183,6.183,922500.0
2005-11-15 13:30:00,8.82,8.83,8.82,8.83,680100.0,6.183,6.19,6.183,6.19,680100.0
2005-11-15 13:40:00,8.82,8.84,8.81,8.82,1248900.0,6.183,6.197,6.176,6.183,1248900.0
2005-11-15 13:50:00,8.82,8.83,8.81,8.82,667500.0,6.183,6.19,6.176,6.183,667500.0
2005-11-15 14:00:00,8.82,8.82,8.8,8.8,619800.0,6.183,6.183,6.169,6.169,619800.0
2005-11-15 14:10:00,8.8,8.82,8.79,8.81,975300.0,6.169,6.183,6.162,6.176,975300.0
2005-11-15 14:20:00,8.82,8.82,8.81,8.82,386400.0,6.183,6.183,6.176,6.183,386400.0
2005-11-15 14:30:00,8.82,8.82,8.81,8.81,309900.0,6.183,6.183,6.176,6.176,309900.0
2005-11-15 14:40:00,8.81,8.82,8.81,8.82,744300.0,6.176,6.183,6.176,6.183,744300.0
2005-11-15 14:50:00,8.82,8.82,8.8,8.81,994500.0,6.183,6.183,6.169,6.176,994500.0
2005-11-15 15:00:00,8.81,8.82,8.81,8.81,561000.0,6.176,6.183,6.176,6.176,561000.0
2005-11-15 15:10:00,8.82,8.82,8.8,8.8,756600.0,6.183,6.183,6.169,6.169,756600.0
2005-11-15 15:20:00,8.8,8.81,8.8,8.8,730800.0,6.169,6.176,6.169,6.169,730800.0
2005-11-15 15:30:00,8.8,8.82,8.8,8.81,526200.0,6.169,6.183,6.169,6.176,526200.0
2005-11-15 15:40:00,8.82,8.83,8.81,8.82,1165200.0,6.183,6.19,6.176,6.183,1165200.0
2005-11-15 15:50:00,8.82,8.83,8.8,8.82,2274300.0,6.183,6.19,6.169,6.183,2274300.0
2005-11-16 09:30:00,8.81,8.84,8.78,8.78,1378800.0,6.176,6.197,6.155,6.155,1378800.0
2005-11-16 09:40:00,8.78,8.82,8.76,8.77,844500.0,6.155,6.183,6.141,6.148,844500.0
2005-11-16 09:50:00,8.77,8.77,8.7,8.74,1119300.0,6.148,6.148,6.0989,6.1269,1119300.0
2005-11-16 10:00:00,8.74,8.76,8.74,8.75,745800.0,6.1269,6.141,6.1269,6.1339,745800.0
2005-11-16 10:10:00,8.75,8.75,8.73,8.74,861300.0,6.1339,6.1339,6.1199,6.1269,861300.0
2005-11-16 10:20:00,8.73,8.74,8.73,8.74,787200.0,6.1199,6.1269,6.1199,6.1269,787200.0
2005-11-16 10:30:00,8.74,8.76,8.74,8.75,921900.0,6.1269,6.141,6.1269,6.1339,921900.0
2005-11-16 10:40:00,8.75,8.75,8.74,8.74,483900.0,6.1339,6.1339,6.1269,6.1269,483900.0
2005-11-16 10:50:00,8.74,8.74,8.72,8.73,663600.0,6.1269,6.1269,6.1129,6.1199,663600.0
2005-11-16 11:00:00,8.73,8.73,8.7,8.71,995100.0,6.1199,6.1199,6.0989,6.1059,995100.0
2005-11-16 11:10:00,8.71,8.75,8.71,8.74,1566600.0,6.1059,6.1339,6.1059,6.1269,1566600.0
2005-11-16 11:20:00,8.74,8.75,8.74,8.75,587700.0,6.1269,6.1339,6.1269,6.1339,587700.0
2005-11-16 11:30:00,8.74,8.74,8.73,8.74,285900.0,6.1269,6.1269,6.1199,6.1269,285900.0
2005-11-16 11:40:00,8.74,8.75,8.73,8.75,550200.0,6.1269,6.1339,6.1199,6.1339,550200.0
2005-11-16 11:50:00,8.74,8.75,8.73,8.75,803700.0,6.1269,6.1339,6.1199,6.1339,803700.0
2005-11-16 12:00:00,8.75,8.76,8.74,8.75,686100.0,6.1339,6.141,6.1269,6.1339,686100.0
2005-11-16 12:10:00,8.76,8.76,8.74,8.75,778800.0,6.141,6.141,6.1269,6.1339,778800.0
2005-11-16 12:20:00,8.75,8.75,8.73,8.73,1050600.0,6.1339,6.1339,6.1199,6.1199,1050600.0
2005-11-16 12:30:00,8.73,8.73,8.72,8.73,502800.0,6.1199,6.1199,6.1129,6.1199,502800.0
2005-11-16 12:40:00,8.72,8.74,8.72,8.73,282600.0,6.1129,6.1269,6.1129,6.1199,282600.0
2005-11-16 12:50:00,8.73,8.74,8.72,8.72,854400.0,6.1199,6.1269,6.1129,6.1129,854400.0
2005-11-16 13:00:00,8.72,8.72,8.7,8.7,848100.0,6.1129,6.1129,6.0989,6.0989,848100.0
2005-11-16 13:10:00,8.71,8.73,8.7,8.72,1979100.0,6.1059,6.1199,6.0989,6.1129,1979100.0
2005-11-16 13:20:00,8.72,8.73,8.72,8.73,706800.0,6.1129,6.1199,6.1129,6.1199,706800.0
2005-11-16 13:30:00,8.73,8.73,8.73,8.73,815400.0,6.1199,6.1199,6.1199,6.1199,815400.0
2005-11-16 13:40:00,8.73,8.73,8.72,8.72,1277100.0,6.1199,6.1199,6.1129,6.1129,1277100.0
2005-11-16 13:50:00,8.72,8.73,8.7,8.71,840600.0,6.1129,6.1199,6.0989,6.1059,840600.0
2005-11-16 14:00:00,8.71,8.73,8.7,8.72,1450200.0,6.1059,6.1199,6.0989,6.1129,1450200.0
2005-11-16 14:10:00,8.72,8.72,8.69,8.7,1337400.0,6.1129,6.1129,6.0919,6.0989,1337400.0
2005-11-16 14:20:00,8.7,8.72,8.7,8.71,437400.0,6.0989,6.1129,6.0989,6.1059,437400.0
2005-11-16 14:30:00,8.71,8.72,8.69,8.69,654900.0,6.1059,6.1129,6.0919,6.0919,654900.0
2005-11-16 14:40:00,8.69,8.7,8.68,8.69,622500.0,6.0919,6.0989,6.0849,6.0919,622500.0
2005-11-16 14:50:00,8.69,8.7,8.68,8.7,1021200.0,6.0919,6.0989,6.0849,6.0989,1021200.0
2005-11-16 15:00:00,8.7,8.7,8.69,8.69,1114800.0,6.0989,6.0989,6.0919,6.0919,1114800.0
2005-11-16 15:10:00,8.69,8.69,8.68,8.69,947100.0,6.0919,6.0919,6.0849,6.0919,947100.0
2005-11-16 15:20:00,8.69,8.7,8.69,8.69,1008000.0,6.0919,6.0989,6.0919,6.0919,1008000.0
2005-11-16 15:30:00,8.69,8.7,8.69,8.7,1101000.0,6.0919,6.0989,6.0919,6.0989,1101000.0
2005-11-16 15:40:00,8.7,8.7,8.69,8.7,964800.0,6.0989,6.0989,6.0919,6.0989,964800.0
2005-11-16 15:50:00,8.7,8.71,8.69,8.7,1860900.0,6.0989,6.1059,6.0919,6.0989,1860900.0
2005-11-17 09:30:00,8.69,8.76,8.68,8.72,1815900.0,6.0919,6.141,6.0849,6.1129,1815900.0
2005-11-17 09:40:00,8.72,8.74,8.72,8.73,1205400.0,6.1129,6.1269,6.1129,6.1199,1205400.0
2005-11-17 09:50:00,8.73,8.73,8.7,8.7,1108500.0,6.1199,6.1199,6.0989,6.0989,1108500.0
2005-11-17 10:00:00,8.7,8.73,8.7,8.73,2196900.0,6.0989,6.1199,6.0989,6.1199,2196900.0
2005-11-17 10:10:00,8.72,8.73,8.71,8.72,873300.0,6.1129,6.1199,6.1059,6.1129,873300.0
2005-11-17 10:20:00,8.72,8.73,8.72,8.72,837600.0,6.1129,6.1199,6.1129,6.1129,837600.0
2005-11-17 10:30:00,8.72,8.72,8.71,8.72,387300.0,6.1129,6.1129,6.1059,6.1129,387300.0
2005-11-17 10:40:00,8.72,8.72,8.72,8.72,731400.0,6.1129,6.1129,6.1129,6.1129,731400.0
2005-11-17 10:50:00,8.72,8.73,8.71,8.71,927300.0,6.1129,6.1199,6.1059,6.1059,927300.0
2005-11-17 11:00:00,8.71,8.72,8.71,8.72,402600.0,6.1059,6.1129,6.1059,6.1129,402600.0
2005-11-17 11:10:00,8.71,8.72,8.71,8.71,381000.0,6.1059,6.1129,6.1059,6.1059,381000.0
2005-11-17 11:20:00,8.71,8.71,8.7,8.71,567600.0,6.1059,6.1059,6.0989,6.1059,567600.0
2005-11-17 11:30:00,8.71,8.74,8.71,8.72,618900.0,6.1059,6.1269,6.1059,6.1129,618900.0
2005-11-17 11:40:00,8.72,8.73,8.71,8.72,333900.0,6.1129,6.1199,6.1059,6.1129,333900.0
2005-11-17 11:50:00,8.71,8.73,8.71,8.72,1246200.0,6.1059,6.1199,6.1059,6.1129,1246200.0
2005-11-17 12:00:00,8.72,8.73,8.72,8.72,426300.0,6.1129,6.1199,6.1129,6.1129,426300.0
2005-11-17 12:10:00,8.72,8.72,8.71,8.71,347400.0,6.1129,6.1129,6.1059,6.1059,347400.0
2005-11-17 12:20:00,8.71,8.73,8.71,8.73,596100.0,6.1059,6.1199,6.1059,6.1199,596100.0
2005-11-17 12:30:00,8.73,8.73,8.72,8.73,414300.0,6.1199,6.1199,6.1129,6.1199,414300.0
2005-11-17 12:40:00,8.73,8.73,8.71,8.71,322500.0,6.1199,6.1199,6.1059,6.1059,322500.0
2005-11-17 12:50:00,8.71,8.72,8.7,8.72,764400.0,6.1059,6.1129,6.0989,6.1129,764400.0
2005-11-17 13:00:00,8.72,8.72,8.7,8.71,503100.0,6.1129,6.1129,6.0989,6.1059,503100.0
2005-11-17 13:10:00,8.71,8.71,8.71,8.71,417300.0,6.1059,6.1059,6.1059,6.1059,417300.0
2005-11-17 13:20:00,8.71,8.71,8.71,8.71,287400.0,6.1059,6.1059,6.1059,6.1059,287400.0
2005-11-17 13:30:00,8.71,8.72,8.71,8.71,408900.0,6.1059,6.1129,6.1059,6.1059,408900.0
2005-11-17 13:40:00,8.71,8.71,8.71,8.71,543900.0,6.1059,6.1059,6.1059,6.1059,543900.0
2005-11-17 13:50:00,8.71,8.72,8.71,8.71,974700.0,6.1059,6.1129,6.1059,6.1059,974700.0
2005-11-17 14:00:00,8.71,8.72,8.7,8.71,796200.0,6.1059,6.1129,6.0989,6.1059,796200.0
2005-11-17 14:10:00,8.71,8.72,8.71,8.71,597000.0,6.1059,6.1129,6.1059,6.1059,597000.0
2005-11-17 14:20:00,8.71,8.72,8.71,8.71,752100.0,6.1059,6.1129,6.1059,6.1059,752100.0
2005-11-17 14:30:00,8.71,8.73,8.71,8.72,979200.0,6.1059,6.1199,6.1059,6.1129,979200.0
2005-11-17 14:40:00,8.72,8.73,8.71,8.72,620100.0,6.1129,6.1199,6.1059,6.1129,620100.0
2005-11-17 14:50:00,8.72,8.73,8.72,8.73,847500.0,6.1129,6.1199,6.1129,6.1199,847500.0
2005-11-17 15:00:00,8.73,8.74,8.72,8.73,790500.0,6.1199,6.1269,6.1129,6.1199,790500.0
2005-11-17 15:10:00,8.73,8.76,8.72,8.75,2692200.0,6.1199,6.141,6.1129,6.1339,2692200.0
2005-11-17 15:20:00,8.75,8.77,8.75,8.76,1077900.0,6.1339,6.148,6.1339,6.141,1077900.0
2005-11-17 15:30:00,8.76,8.76,8.74,8.74,643800.0,6.141,6.141,6.1269,6.1269,643800.0
2005-11-17 15:40:00,8.74,8.79,8.7,8.79,2808600.0,6.1269,6.162,6.0989,6.162,2808600.0
2005-11-17 15:50:00,8.79,8.79,8.76,8.79,2447100.0,6.162,6.162,6.141,6.162,2447100.0
2005-11-18 09:30:00,8.88,8.89,8.73,8.74,11767200.0,6.2251,6.2321,6.1199,6.1269,11767200.0
2005-11-18 09:40:00,8.74,8.79,8.74,8.78,1047600.0,6.1269,6.162,6.1269,6.155,1047600.0
2005-11-18 09:50:00,8.79,8.85,8.79,8.83,1401900.0,6.162,6.204,6.162,6.19,1401900.0
2005-11-18 10:00:00,8.83,8.88,8.5,8.87,1755300.0,6.19,6.2251,5.9587,6.2181,1755300.0
2005-11-18 10:10:00,8.87,8.87,8.82,8.85,1433400.0,6.2181,6.2181,6.183,6.204,1433400.0
2005-11-18 10:20:00,8.85,8.86,8.84,8.85,1272000.0,6.204,6.2111,6.197,6.204,1272000.0
2005-11-18 10:30:00,8.84,8.85,8.82,8.83,680700.0,6.197,6.204,6.183,6.19,680700.0
2005-11-18 10:40:00,8.83,8.85,8.83,8.84,1765800.0,6.19,6.204,6.19,6.197,1765800.0
2005-11-18 10:50:00,8.84,8.85,8.84,8.84,940500.0,6.197,6.204,6.197,6.197,940500.0
2005-11-18 11:00:00,8.84,8.86,8.84,8.85,803700.0,6.197,6.2111,6.197,6.204,803700.0
2005-11-18 11:10:00,8.85,8.87,8.85,8.86,1377600.0,6.204,6.2181,6.204,6.2111,1377600.0
2005-11-18 11:20:00,8.86,8.88,8.84,8.85,953400.0,6.2111,6.2251,6.197,6.204,953400.0
2005-11-18 11:30:00,8.85,8.85,8.83,8.85,443400.0,6.204,6.204,6.19,6.204,443400.0
2005-11-18 11:40:00,8.85,8.87,8.85,8.86,924000.0,6.204,6.2181,6.204,6.2111,924000.0
2005-11-18 11:50:00,8.86,8.87,8.84,8.85,379500.0,6.2111,6.2181,6.197,6.204,379500.0
2005-11-18 12:00:00,8.86,8.87,8.85,8.86,239100.0,6.2111,6.2181,6.204,6.2111,239100.0
2005-11-18 12:10:00,8.86,8.87,8.86,8.87,717000.0,6.2111,6.2181,6.2111,6.2181,717000.0
2005-11-18 12:20:00,8.86,8.87,8.86,8.86,1307100.0,6.2111,6.2181,6.2111,6.2111,1307100.0
2005-11-18 12:30:00,8.86,8.87,8.85,8.86,900900.0,6.2111,6.2181,6.204,6.2111,900900.0
2005-11-18 12:40:00,8.85,8.89,8.85,8.89,460800.0,6.204,6.2321,6.204,6.2321,460800.0
2005-11-18 12:50:00,8.89,8.92,8.89,8.91,1563600.0,6.2321,6.2531,6.2321,6.2461,1563600.0
2005-11-18 13:00:00,8.91,8.91,8.9,8.9,857100.0,6.2461,6.2461,6.2391,6.2391,857100.0
2005-11-18 13:10:00,8.9,8.91,8.88,8.9,927900.0,6.2391,6.2461,6.2251,6.2391,927900.0
2005-11-18 13:20:00,8.91,8.91,8.83,8.89,433500.0,6.2461,6.2461,6.19,6.2321,433500.0
2005-11-18 13:30:00,8.89,8.9,8.88,8.89,390600.0,6.2321,6.2391,6.2251,6.2321,390600.0
2005-11-18 13:40:00,8.89,8.9,8.87,8.88,514200.0,6.2321,6.2391,6.2181,6.2251,514200.0
2005-11-18 13:50:00,8.88,8.91,8.87,8.91,684300.0,6.2251,6.2461,6.2181,6.2461,684300.0
2005-11-18 14:00:00,8.91,8.93,8.9,8.93,843000.0,6.2461,6.2601,6.2391,6.2601,843000.0
2005-11-18 14:10:00,8.93,8.97,8.92,8.96,1242600.0,6.2601,6.2882,6.2531,6.2812,1242600.0
2005-11-18 14:20:00,8.96,8.96,8.93,8.93,762000.0,6.2812,6.2812,6.2601,6.2601,762000.0
2005-11-18 14:30:00,8.93,8.94,8.88,8.92,912300.0,6.2601,6.2671,6.2251,6.2531,912300.0
2005-11-18 14:40:00,8.92,8.93,8.87,8.91,962700.0,6.2531,6.2601,6.2181,6.2461,962700.0
2005-11-18 14:50:00,8.91,8.91,8.9,8.91,574800.0,6.2461,6.2461,6.2391,6.2461,574800.0
2005-11-18 15:00:00,8.91,8.93,8.9,8.92,925200.0,6.2461,6.2601,6.2391,6.2531,925200.0
2005-11-18 15:10:00,8.92,8.93,8.92,8.93,889800.0,6.2531,6.2601,6.2531,6.2601,889800.0
2005-11-18 15:20:00,8.92,8.94,8.9,8.94,1231800.0,6.2531,6.2671,6.2391,6.2671,1231800.0
2005-11-18 15:30:00,8.94,8.97,8.93,8.96,1614000.0,6.2671,6.2882,6.2601,6.2812,1614000.0
2005-11-18 15:40:00,8.97,9.01,8.96,8.98,2250600.0,6.2882,6.3162,6.2812,6.2952,2250600.0
2005-11-18 15:50:00,8.98,8.99,8.96,8.96,2367600.0,6.2952,6.3022,6.2812,6.2812,2367600.0
2005-11-21 09:30:00,8.93,9.08,8.93,9.05,3038100.0,6.2601,6.3653,6.2601,6.3442,3038100.0
2005-11-21 09:40:00,9.05,9.08,9.03,9.05,1238700.0,6.3442,6.3653,6.3302,6.3442,1238700.0
2005-11-21 09:50:00,9.05,9.06,9.01,9.05,1566900.0,6.3442,6.3513,6.3162,6.3442,1566900.0
2005-11-21 10:00:00,9.05,9.08,9.05,9.08,801900.0,6.3442,6.3653,6.3442,6.3653,801900.0
2005-11-21 10:10:00,9.08,9.14,9.07,9.11,1875600.0,6.3653,6.4073,6.3583,6.3863,1875600.0
2005-11-21 10:20:00,9.1,9.11,9.07,9.09,943200.0,6.3793,6.3863,6.3583,6.3723,943200.0
2005-11-21 10:30:00,9.09,9.09,9.07,9.08,1440300.0,6.3723,6.3723,6.3583,6.3653,1440300.0
2005-11-21 10:40:00,9.08,9.09,9.07,9.08,651900.0,6.3653,6.3723,6.3583,6.3653,651900.0
2005-11-21 10:50:00,9.08,9.13,9.08,9.09,2071800.0,6.3653,6.4003,6.3653,6.3723,2071800.0
2005-11-21 11:00:00,9.09,9.11,9.09,9.09,671100.0,6.3723,6.3863,6.3723,6.3723,671100.0
2005-11-21 11:10:00,9.09,9.09,9.08,9.08,900600.0,6.3723,6.3723,6.3653,6.3653,900600.0
2005-11-21 11:20:00,9.08,9.09,9.08,9.09,261300.0,6.3653,6.3723,6.3653,6.3723,261300.0
2005-11-21 11:30:00,9.08,9.09,9.06,9.06,897000.0,6.3653,6.3723,6.3513,6.3513,897000.0
2005-11-21 11:40:00,9.06,9.07,9.05,9.07,1567200.0,6.3513,6.3583,6.3442,6.3583,1567200.0
2005-11-21 11:50:00,9.07,9.09,9.07,9.09,713400.0,6.3583,6.3723,6.3583,6.3723,713400.0
2005-11-21 12:00:00,9.09,9.09,9.06,9.06,465600.0,6.3723,6.3723,6.3513,6.3513,465600.0
2005-11-21 12:10:00,9.06,9.07,9.06,9.07,1012200.0,6.3513,6.3583,6.3513,6.3583,1012200.0
2005-11-21 12:20:00,9.07,9.08,9.06,9.06,601500.0,6.3583,6.3653,6.3513,6.3513,601500.0
2005-11-21 12:30:00,9.06,9.07,9.06,9.07,651600.0,6.3513,6.3583,6.3513,6.3583,651600.0
2005-11-21 12:40:00,9.07,9.09,9.07,9.08,458400.0,6.3583,6.3723,6.3583,6.3653,458400.0
2005-11-21 12:50:00,9.08,9.09,9.07,9.09,538500.0,6.3653,6.3723,6.3583,6.3723,538500.0
2005-11-21 13:00:00,9.09,9.09,9.06,9.07,334800.0,6.3723,6.3723,6.3513,6.3583,334800.0
2005-11-21 13:10:00,9.07,9.08,9.07,9.07,339600.0,6.3583,6.3653,6.3583,6.3583,339600.0
2005-11-21 13:20:00,9.07,9.08,9.07,9.08,325200.0,6.3583,6.3653,6.3583,6.3653,325200.0
2005-11-21 13:30:00,9.07,9.08,9.07,9.07,531300.0,6.3583,6.3653,6.3583,6.3583,531300.0
2005-11-21 13:40:00,9.07,9.08,9.06,9.07,522300.0,6.3583,6.3653,6.3513,6.3583,522300.0
2005-11-21 13:50:00,9.07,9.09,9.07,9.08,730800.0,6.3583,6.3723,6.3583,6.3653,730800.0
2005-11-21 14:00:00,9.08,9.09,9.08,9.08,485700.0,6.3653,6.3723,6.3653,6.3653,485700.0
2005-11-21 14:10:00,9.08,9.1,9.08,9.09,762900.0,6.3653,6.3793,6.3653,6.3723,762900.0
2005-11-21 14:20:00,9.09,9.1,9.08,9.09,672300.0,6.3723,6.3793,6.3653,6.3723,672300.0
2005-11-21 14:30:00,9.09,9.09,9.07,9.07,1179600.0,6.3723,6.3723,6.3583,6.3583,1179600.0
2005-11-21 14:40:00,9.07,9.08,9.07,9.08,577200.0,6.3583,6.3653,6.3583,6.3653,577200.0
2005-11-21 14:50:00,9.08,9.08,9.07,9.07,441300.0,6.3653,6.3653,6.3583,6.3583,441300.0
2005-11-21 15:00:00,9.07,9.08,9.06,9.07,777300.0,6.3583,6.3653,6.3513,6.3583,777300.0
2005-11-21 15:10:00,9.08,9.08,9.05,9.07,777000.0,6.3653,6.3653,6.3442,6.3583,777000.0
2005-11-21 15:20:00,9.07,9.07,9.06,9.07,730500.0,6.3583,6.3583,6.3513,6.3583,730500.0
2005-11-21 15:30:00,9.07,9.08,9.06,9.07,1901100.0,6.3583,6.3653,6.3513,6.3583,1901100.0
2005-11-21 15:40:00,9.07,9.07,9.05,9.05,1569600.0,6.3583,6.3583,6.3442,6.3442,1569600.0
2005-11-21 15:50:00,9.05,9.06,9.04,9.04,2124600.0,6.3442,6.3513,6.3372,6.3372,2124600.0
2005-11-22 09:30:00,9.03,9.04,8.98,9.03,1947000.0,6.3302,6.3372,6.2952,6.3302,1947000.0
2005-11-22 09:40:00,9.02,9.06,9.01,9.03,616500.0,6.3232,6.3513,6.3162,6.3302,616500.0
2005-11-22 09:50:00,9.02,9.05,9.02,9.04,649200.0,6.3232,6.3442,6.3232,6.3372,649200.0
2005-11-22 10:00:00,9.04,9.06,9.04,9.06,590100.0,6.3372,6.3513,6.3372,6.3513,590100.0
2005-11-22 10:10:00,9.07,9.11,9.06,9.08,892800.0,6.3583,6.3863,6.3513,6.3653,892800.0
2005-11-22 10:20:00,9.08,9.08,9.06,9.07,379500.0,6.3653,6.3653,6.3513,6.3583,379500.0
2005-11-22 10:30:00,9.06,9.07,9.04,9.05,720300.0,6.3513,6.3583,6.3372,6.3442,720300.0
2005-11-22 10:40:00,9.05,9.05,9.02,9.02,577200.0,6.3442,6.3442,6.3232,6.3232,577200.0
2005-11-22 10:50:00,9.02,9.02,9.0,9.01,630600.0,6.3232,6.3232,6.3092,6.3162,630600.0
2005-11-22 11:00:00,9.01,9.02,9.0,9.0,749100.0,6.3162,6.3232,6.3092,6.3092,749100.0
2005-11-22 11:10:00,9.0,9.0,8.99,9.0,306300.0,6.3092,6.3092,6.3022,6.3092,306300.0
2005-11-22 11:20:00,9.0,9.0,8.99,9.0,210900.0,6.3092,6.3092,6.3022,6.3092,210900.0
2005-11-22 11:30:00,9.0,9.03,9.0,9.03,459900.0,6.3092,6.3302,6.3092,6.3302,459900.0
2005-11-22 11:40:00,9.03,9.05,9.03,9.05,345300.0,6.3302,6.3442,6.3302,6.3442,345300.0
2005-11-22 11:50:00,9.05,9.06,9.03,9.03,492300.0,6.3442,6.3513,6.3302,6.3302,492300.0
2005-11-22 12:00:00,9.03,9.05,9.03,9.04,312000.0,6.3302,6.3442,6.3302,6.3372,312000.0
2005-11-22 12:10:00,9.05,9.05,9.02,9.02,291000.0,6.3442,6.3442,6.3232,6.3232,291000.0
2005-11-22 12:20:00,9.02,9.03,9.02,9.03,266400.0,6.3232,6.3302,6.3232,6.3302,266400.0
2005-11-22 12:30:00,9.03,9.03,9.02,9.02,343500.0,6.3302,6.3302,6.3232,6.3232,343500.0
2005-11-22 12:40:00,9.02,9.03,9.02,9.03,170400.0,6.3232,6.3302,6.3232,6.3302,170400.0
2005-11-22 12:50:00,9.03,9.03,9.03,9.03,289200.0,6.3302,6.3302,6.3302,6.3302,289200.0
2005-11-22 13:00:00,9.03,9.04,9.02,9.02,550800.0,6.3302,6.3372,6.3232,6.3232,550800.0
2005-11-22 13:10:00,9.02,9.02,9.01,9.01,465300.0,6.3232,6.3232,6.3162,6.3162,465300.0
2005-11-22 13:20:00,9.01,9.02,9.01,9.02,265800.0,6.3162,6.3232,6.3162,6.3232,265800.0
2005-11-22 13:30:00,9.01,9.02,9.01,9.01,389400.0,6.3162,6.3232,6.3162,6.3162,389400.0
2005-11-22 13:40:00,9.01,9.01,9.0,9.0,306000.0,6.3162,6.3162,6.3092,6.3092,306000.0
2005-11-22 13:50:00,9.0,9.01,8.99,9.0,400800.0,6.3092,6.3162,6.3022,6.3092,400800.0
2005-11-22 14:00:00,9.0,9.06,9.0,9.06,825900.0,6.3092,6.3513,6.3092,6.3513,825900.0
2005-11-22 14:10:00,9.05,9.06,9.01,9.02,817200.0,6.3442,6.3513,6.3162,6.3232,817200.0
2005-11-22 14:20:00,9.02,9.04,9.02,9.04,351000.0,6.3232,6.3372,6.3232,6.3372,351000.0
2005-11-22 14:30:00,9.04,9.04,9.02,9.03,178500.0,6.3372,6.3372,6.3232,6.3302,178500.0
2005-11-22 14:40:00,9.03,9.05,9.02,9.05,633300.0,6.3302,6.3442,6.3232,6.3442,633300.0
2005-11-22 14:50:00,9.05,9.06,9.04,9.05,503400.0,6.3442,6.3513,6.3372,6.3442,503400.0
2005-11-22 15:00:00,9.05,9.06,9.03,9.05,507000.0,6.3442,6.3513,6.3302,6.3442,507000.0
2005-11-22 15:10:00,9.05,9.05,9.04,9.04,669900.0,6.3442,6.3442,6.3372,6.3372,669900.0
2005-11-22 15:20:00,9.04,9.06,9.03,9.05,804300.0,6.3372,6.3513,6.3302,6.3442,804300.0
2005-11-22 15:30:00,9.05,9.05,9.03,9.03,702600.0,6.3442,6.3442,6.3302,6.3302,702600.0
2005-11-22 15:40:00,9.03,9.05,9.03,9.05,822000.0,6.3302,6.3442,6.3302,6.3442,822000.0
2005-11-22 15:50:00,9.05,9.06,9.03,9.03,1164000.0,6.3442,6.3513,6.3302,6.3302,1164000.0
2005-11-23 09:30:00,9.0,9.08,8.95,9.08,1809600.0,6.3092,6.3653,6.2741,6.3653,1809600.0
2005-11-23 09:40:00,9.08,9.08,9.02,9.02,803700.0,6.3653,6.3653,6.3232,6.3232,803700.0
2005-11-23 09:50:00,9.03,9.06,9.03,9.06,396600.0,6.3302,6.3513,6.3302,6.3513,396600.0
2005-11-23 10:00:00,9.06,9.06,9.05,9.05,344400.0,6.3513,6.3513,6.3442,6.3442,344400.0
2005-11-23 10:10:00,9.05,9.09,9.05,9.07,729300.0,6.3442,6.3723,6.3442,6.3583,729300.0
2005-11-23 10:20:00,9.07,9.11,9.07,9.11,349500.0,6.3583,6.3863,6.3583,6.3863,349500.0
2005-11-23 10:30:00,9.11,9.12,9.07,9.08,492600.0,6.3863,6.3933,6.3583,6.3653,492600.0
2005-11-23 10:40:00,9.08,9.11,9.08,9.09,939000.0,6.3653,6.3863,6.3653,6.3723,939000.0
2005-11-23 10:50:00,9.09,9.09,9.07,9.07,398100.0,6.3723,6.3723,6.3583,6.3583,398100.0
2005-11-23 11:00:00,9.07,9.09,9.07,9.09,359400.0,6.3583,6.3723,6.3583,6.3723,359400.0
2005-11-23 11:10:00,9.09,9.09,9.08,9.09,709500.0,6.3723,6.3723,6.3653,6.3723,709500.0
2005-11-23 11:20:00,9.08,9.1,9.07,9.1,508200.0,6.3653,6.3793,6.3583,6.3793,508200.0
2005-11-23 11:30:00,9.1,9.1,9.07,9.07,299100.0,6.3793,6.3793,6.3583,6.3583,299100.0
2005-11-23 11:40:00,9.07,9.08,9.05,9.06,587400.0,6.3583,6.3653,6.3442,6.3513,587400.0
2005-11-23 11:50:00,9.06,9.08,9.06,9.07,347400.0,6.3513,6.3653,6.3513,6.3583,347400.0
2005-11-23 12:00:00,9.07,9.07,9.06,9.07,250500.0,6.3583,6.3583,6.3513,6.3583,250500.0
2005-11-23 12:10:00,9.07,9.07,9.07,9.07,212100.0,6.3583,6.3583,6.3583,6.3583,212100.0
2005-11-23 12:20:00,9.07,9.07,9.05,9.05,154800.0,6.3583,6.3583,6.3442,6.3442,154800.0
2005-11-23 12:30:00,9.05,9.07,9.05,9.06,251400.0,6.3442,6.3583,6.3442,6.3513,251400.0
2005-11-23 12:40:00,9.06,9.08,9.05,9.07,225900.0,6.3513,6.3653,6.3442,6.3583,225900.0
2005-11-23 12:50:00,9.07,9.08,9.06,9.08,90300.0,6.3583,6.3653,6.3513,6.3653,90300.0
2005-11-23 13:00:00,9.08,9.08,9.08,9.08,199500.0,6.3653,6.3653,6.3653,6.3653,199500.0
2005-11-23 13:10:00,9.08,9.1,9.08,9.09,195600.0,6.3653,6.3793,6.3653,6.3723,195600.0
2005-11-23 13:20:00,9.09,9.09,9.08,9.09,254100.0,6.3723,6.3723,6.3653,6.3723,254100.0
2005-11-23 13:30:00,9.09,9.1,9.07,9.1,354600.0,6.3723,6.3793,6.3583,6.3793,354600.0
2005-11-23 13:40:00,9.1,9.1,9.09,9.09,108900.0,6.3793,6.3793,6.3723,6.3723,108900.0
2005-11-23 13:50:00,9.09,9.09,9.08,9.08,200400.0,6.3723,6.3723,6.3653,6.3653,200400.0
2005-11-23 14:00:00,9.08,9.09,9.08,9.08,171600.0,6.3653,6.3723,6.3653,6.3653,171600.0
2005-11-23 14:10:00,9.08,9.09,9.07,9.07,294000.0,6.3653,6.3723,6.3583,6.3583,294000.0
2005-11-23 14:20:00,9.07,9.09,9.07,9.08,352200.0,6.3583,6.3723,6.3583,6.3653,352200.0
2005-11-23 14:30:00,9.08,9.08,9.07,9.08,796500.0,6.3653,6.3653,6.3583,6.3653,796500.0
2005-11-23 14:40:00,9.08,9.09,9.07,9.08,475200.0,6.3653,6.3723,6.3583,6.3653,475200.0
2005-11-23 14:50:00,9.08,9.08,9.07,9.07,184500.0,6.3653,6.3653,6.3583,6.3583,184500.0
2005-11-23 15:00:00,9.07,9.07,9.05,9.06,341400.0,6.3583,6.3583,6.3442,6.3513,341400.0
2005-11-23 15:10:00,9.06,9.06,9.04,9.05,516000.0,6.3513,6.3513,6.3372,6.3442,516000.0
2005-11-23 15:20:00,9.05,9.07,9.05,9.06,477000.0,6.3442,6.3583,6.3442,6.3513,477000.0
2005-11-23 15:30:00,9.07,9.08,9.05,9.07,738300.0,6.3583,6.3653,6.3442,6.3583,738300.0
2005-11-23 15:40:00,9.07,9.07,9.06,9.06,385200.0,6.3583,6.3583,6.3513,6.3513,385200.0
2005-11-23 15:50:00,9.06,9.07,9.05,9.06,1359600.0,6.3513,6.3583,6.3442,6.3513,1359600.0
2005-11-25 09:30:00,9.09,9.15,9.08,9.1,999900.0,6.3723,6.4143,6.3653,6.3793,999900.0
2005-11-25 09:40:00,9.09,9.13,9.08,9.13,371400.0,6.3723,6.4003,6.3653,6.4003,371400.0
2005-11-25 09:50:00,9.13,9.13,9.11,9.12,191100.0,6.4003,6.4003,6.3863,6.3933,191100.0
2005-11-25 10:00:00,9.12,9.12,9.11,9.11,287700.0,6.3933,6.3933,6.3863,6.3863,287700.0
2005-11-25 10:10:00,9.12,9.13,9.11,9.13,295200.0,6.3933,6.4003,6.3863,6.4003,295200.0
2005-11-25 10:20:00,9.12,9.13,9.12,9.12,272700.0,6.3933,6.4003,6.3933,6.3933,272700.0
2005-11-25 10:30:00,9.13,9.13,9.08,9.08,585900.0,6.4003,6.4003,6.3653,6.3653,585900.0
2005-11-25 10:40:00,9.08,9.11,9.07,9.1,621900.0,6.3653,6.3863,6.3583,6.3793,621900.0
2005-11-25 10:50:00,9.1,9.11,9.09,9.1,259500.0,6.3793,6.3863,6.3723,6.3793,259500.0
2005-11-25 11:00:00,9.1,9.12,9.1,9.11,225000.0,6.3793,6.3933,6.3793,6.3863,225000.0
2005-11-25 11:10:00,9.11,9.13,9.1,9.13,446100.0,6.3863,6.4003,6.3793,6.4003,446100.0
2005-11-25 11:20:00,9.13,9.14,9.13,9.13,197100.0,6.4003,6.4073,6.4003,6.4003,197100.0
2005-11-25 11:30:00,9.14,9.14,9.13,9.14,108300.0,6.4073,6.4073,6.4003,6.4073,108300.0
2005-11-25 11:40:00,9.14,9.15,9.14,9.14,232200.0,6.4073,6.4143,6.4073,6.4073,232200.0
2005-11-25 11:50:00,9.14,9.16,9.14,9.16,269400.0,6.4073,6.4214,6.4073,6.4214,269400.0
2005-11-25 12:00:00,9.16,9.16,9.15,9.16,154200.0,6.4214,6.4214,6.4143,6.4214,154200.0
2005-11-25 12:10:00,9.16,9.17,9.16,9.16,252000.0,6.4214,6.4284,6.4214,6.4214,252000.0
2005-11-25 12:20:00,9.17,9.17,9.16,9.16,475800.0,6.4284,6.4284,6.4214,6.4214,475800.0
2005-11-25 12:30:00,9.17,9.17,9.14,9.15,240900.0,6.4284,6.4284,6.4073,6.4143,240900.0
2005-11-25 12:40:00,9.15,9.15,9.13,9.14,287700.0,6.4143,6.4143,6.4003,6.4073,287700.0
2005-11-25 12:50:00,9.14,9.14,9.12,9.13,531600.0,6.4073,6.4073,6.3933,6.4003,531600.0
2005-11-25 13:00:00,9.13,9.13,9.12,9.13,339900.0,6.4003,6.4003,6.3933,6.4003,339900.0
2005-11-25 13:10:00,9.13,9.13,9.13,9.13,3300.0,6.4003,6.4003,6.4003,6.4003,3300.0
2005-11-25 13:20:00,9.13,9.13,9.13,9.13,0.0,6.4003,6.4003,6.4003,6.4003,0.0
2005-11-25 13:30:00,9.13,9.13,9.13,9.13,1200.0,6.4003,6.4003,6.4003,6.4003,1200.0
2005-11-25 13:40:00,9.13,9.13,9.13,9.13,0.0,6.4003,6.4003,6.4003,6.4003,0.0
2005-11-25 13:50:00,9.13,9.13,9.13,9.13,0.0,6.4003,6.4003,6.4003,6.4003,0.0
2005-11-25 14:00:00,9.13,9.13,9.13,9.13,0.0,6.4003,6.4003,6.4003,6.4003,0.0
2005-11-25 14:10:00,9.13,9.13,9.13,9.13,0.0,6.4003,6.4003,6.4003,6.4003,0.0
2005-11-25 14:20:00,9.13,9.13,9.13,9.13,0.0,6.4003,6.4003,6.4003,6.4003,0.0
2005-11-25 14:30:00,9.13,9.13,9.13,9.13,300.0,6.4003,6.4003,6.4003,6.4003,300.0
2005-11-25 14:40:00,9.13,9.13,9.13,9.13,0.0,6.4003,6.4003,6.4003,6.4003,0.0
2005-11-25 14:50:00,9.13,9.13,9.13,9.13,26100.0,6.4003,6.4003,6.4003,6.4003,26100.0
2005-11-25 15:00:00,9.13,9.13,9.13,9.13,300.0,6.4003,6.4003,6.4003,6.4003,300.0
2005-11-25 15:10:00,9.13,9.13,9.13,9.13,0.0,6.4003,6.4003,6.4003,6.4003,0.0
2005-11-25 15:20:00,9.13,9.13,9.13,9.13,300.0,6.4003,6.4003,6.4003,6.4003,300.0
2005-11-28 09:30:00,9.1,9.15,9.09,9.12,1033800.0,6.3793,6.4143,6.3723,6.3933,1033800.0
2005-11-28 09:40:00,9.12,9.15,9.11,9.13,580200.0,6.3933,6.4143,6.3863,6.4003,580200.0
2005-11-28 09:50:00,9.12,9.13,9.09,9.11,1199400.0,6.3933,6.4003,6.3723,6.3863,1199400.0
2005-11-28 10:00:00,9.11,9.14,9.1,9.12,1134300.0,6.3863,6.4073,6.3793,6.3933,1134300.0
2005-11-28 10:10:00,9.12,9.12,9.11,9.11,590100.0,6.3933,6.3933,6.3863,6.3863,590100.0
2005-11-28 10:20:00,9.11,9.12,9.06,9.08,878100.0,6.3863,6.3933,6.3513,6.3653,878100.0
2005-11-28 10:30:00,9.08,9.09,9.08,9.08,416400.0,6.3653,6.3723,6.3653,6.3653,416400.0
2005-11-28 10:40:00,9.08,9.1,9.08,9.1,696300.0,6.3653,6.3793,6.3653,6.3793,696300.0
2005-11-28 10:50:00,9.1,9.1,9.09,9.09,1227600.0,6.3793,6.3793,6.3723,6.3723,1227600.0
2005-11-28 11:00:00,9.09,9.1,9.09,9.1,466800.0,6.3723,6.3793,6.3723,6.3793,466800.0
2005-11-28 11:10:00,9.1,9.1,9.09,9.1,418500.0,6.3793,6.3793,6.3723,6.3793,418500.0
2005-11-28 11:20:00,9.1,9.1,9.07,9.09,526200.0,6.3793,6.3793,6.3583,6.3723,526200.0
2005-11-28 11:30:00,9.09,9.1,9.09,9.09,340800.0,6.3723,6.3793,6.3723,6.3723,340800.0
2005-11-28 11:40:00,9.09,9.1,9.09,9.09,487500.0,6.3723,6.3793,6.3723,6.3723,487500.0
2005-11-28 11:50:00,9.09,9.11,9.09,9.09,524400.0,6.3723,6.3863,6.3723,6.3723,524400.0
2005-11-28 12:00:00,9.09,9.12,9.09,9.11,442200.0,6.3723,6.3933,6.3723,6.3863,442200.0
2005-11-28 12:10:00,9.11,9.13,9.09,9.1,543300.0,6.3863,6.4003,6.3723,6.3793,543300.0
2005-11-28 12:20:00,9.1,9.1,9.08,9.09,396000.0,6.3793,6.3793,6.3653,6.3723,396000.0
2005-11-28 12:30:00,9.09,9.1,9.08,9.1,372000.0,6.3723,6.3793,6.3653,6.3793,372000.0
2005-11-28 12:40:00,9.1,9.1,9.06,9.06,716700.0,6.3793,6.3793,6.3513,6.3513,716700.0
2005-11-28 12:50:00,9.06,9.08,9.04,9.05,1032300.0,6.3513,6.3653,6.3372,6.3442,1032300.0
2005-11-28 13:00:00,9.05,9.08,9.05,9.06,430200.0,6.3442,6.3653,6.3442,6.3513,430200.0
2005-11-28 13:10:00,9.06,9.06,9.05,9.06,250800.0,6.3513,6.3513,6.3442,6.3513,250800.0
2005-11-28 13:20:00,9.06,9.08,9.06,9.08,290400.0,6.3513,6.3653,6.3513,6.3653,290400.0
2005-11-28 13:30:00,9.08,9.08,9.06,9.06,723900.0,6.3653,6.3653,6.3513,6.3513,723900.0
2005-11-28 13:40:00,9.06,9.07,9.06,9.06,492000.0,6.3513,6.3583,6.3513,6.3513,492000.0
2005-11-28 13:50:00,9.06,9.08,9.06,9.07,398100.0,6.3513,6.3653,6.3513,6.3583,398100.0
2005-11-28 14:00:00,9.07,9.09,9.07,9.09,405900.0,6.3583,6.3723,6.3583,6.3723,405900.0
2005-11-28 14:10:00,9.08,9.1,9.07,9.08,1067700.0,6.3653,6.3793,6.3583,6.3653,1067700.0
2005-11-28 14:20:00,9.08,9.1,9.08,9.1,440400.0,6.3653,6.3793,6.3653,6.3793,440400.0
2005-11-28 14:30:00,9.1,9.1,9.08,9.1,448500.0,6.3793,6.3793,6.3653,6.3793,448500.0
2005-11-28 14:40:00,9.1,9.11,9.09,9.11,1197900.0,6.3793,6.3863,6.3723,6.3863,1197900.0
2005-11-28 14:50:00,9.11,9.11,9.09,9.09,315600.0,6.3863,6.3863,6.3723,6.3723,315600.0
2005-11-28 15:00:00,9.09,9.1,9.08,9.09,756000.0,6.3723,6.3793,6.3653,6.3723,756000.0
2005-11-28 15:10:00,9.08,9.08,9.07,9.07,463800.0,6.3653,6.3653,6.3583,6.3583,463800.0
2005-11-28 15:20:00,9.07,9.07,9.04,9.05,724200.0,6.3583,6.3583,6.3372,6.3442,724200.0
2005-11-28 15:30:00,9.05,9.05,9.03,9.05,1045500.0,6.3442,6.3442,6.3302,6.3442,1045500.0
2005-11-28 15:40:00,9.05,9.06,9.04,9.05,892800.0,6.3442,6.3513,6.3372,6.3442,892800.0
2005-11-28 15:50:00,9.05,9.05,9.02,9.02,1931700.0,6.3442,6.3442,6.3232,6.3232,1931700.0
2005-11-29 09:30:00,9.01,9.14,8.98,9.0,2112300.0,6.3162,6.4073,6.2952,6.3092,2112300.0
2005-11-29 09:40:00,9.0,9.04,8.97,8.97,3430200.0,6.3092,6.3372,6.2882,6.2882,3430200.0
2005-11-29 09:50:00,8.97,8.99,8.95,8.96,1882800.0,6.2882,6.3022,6.2741,6.2812,1882800.0
2005-11-29 10:00:00,8.96,8.98,8.96,8.96,2184000.0,6.2812,6.2952,6.2812,6.2812,2184000.0
2005-11-29 10:10:00,8.96,8.97,8.94,8.94,1884600.0,6.2812,6.2882,6.2671,6.2671,1884600.0
2005-11-29 10:20:00,8.94,8.94,8.9,8.93,2320800.0,6.2671,6.2671,6.2391,6.2601,2320800.0
2005-11-29 10:30:00,8.93,8.95,8.93,8.94,1365000.0,6.2601,6.2741,6.2601,6.2671,1365000.0
2005-11-29 10:40:00,8.94,8.96,8.93,8.95,1345800.0,6.2671,6.2812,6.2601,6.2741,1345800.0
2005-11-29 10:50:00,8.95,9.01,8.94,9.0,1798200.0,6.2741,6.3162,6.2671,6.3092,1798200.0
2005-11-29 11:00:00,9.0,9.01,8.96,8.97,1262100.0,6.3092,6.3162,6.2812,6.2882,1262100.0
2005-11-29 11:10:00,8.97,8.98,8.97,8.97,1304100.0,6.2882,6.2952,6.2882,6.2882,1304100.0
2005-11-29 11:20:00,8.97,9.01,8.97,9.0,1668600.0,6.2882,6.3162,6.2882,6.3092,1668600.0
2005-11-29 11:30:00,9.0,9.01,8.98,9.0,915900.0,6.3092,6.3162,6.2952,6.3092,915900.0
2005-11-29 11:40:00,9.0,9.01,8.98,9.0,1025700.0,6.3092,6.3162,6.2952,6.3092,1025700.0
2005-11-29 11:50:00,9.0,9.03,9.0,9.02,987900.0,6.3092,6.3302,6.3092,6.3232,987900.0
2005-11-29 12:00:00,9.02,9.03,9.0,9.03,464700.0,6.3232,6.3302,6.3092,6.3302,464700.0
2005-11-29 12:10:00,9.02,9.04,9.0,9.0,876900.0,6.3232,6.3372,6.3092,6.3092,876900.0
2005-11-29 12:20:00,9.0,9.01,9.0,9.0,658800.0,6.3092,6.3162,6.3092,6.3092,658800.0
2005-11-29 12:30:00,9.0,9.0,8.97,8.98,493200.0,6.3092,6.3092,6.2882,6.2952,493200.0
2005-11-29 12:40:00,8.98,9.01,8.97,9.0,441300.0,6.2952,6.3162,6.2882,6.3092,441300.0
2005-11-29 12:50:00,9.0,9.01,8.99,9.0,953400.0,6.3092,6.3162,6.3022,6.3092,953400.0
2005-11-29 13:00:00,8.99,9.0,8.99,9.0,519600.0,6.3022,6.3092,6.3022,6.3092,519600.0
2005-11-29 13:10:00,9.0,9.0,8.98,8.99,426900.0,6.3092,6.3092,6.2952,6.3022,426900.0
2005-11-29 13:20:00,8.98,8.99,8.98,8.98,323400.0,6.2952,6.3022,6.2952,6.2952,323400.0
2005-11-29 13:30:00,8.98,8.98,8.93,8.93,1608900.0,6.2952,6.2952,6.2601,6.2601,1608900.0
2005-11-29 13:40:00,8.93,8.94,8.93,8.93,687900.0,6.2601,6.2671,6.2601,6.2601,687900.0
2005-11-29 13:50:00,8.94,8.95,8.93,8.95,914400.0,6.2671,6.2741,6.2601,6.2741,914400.0
2005-11-29 14:00:00,8.95,8.97,8.95,8.95,459300.0,6.2741,6.2882,6.2741,6.2741,459300.0
2005-11-29 14:10:00,8.96,8.96,8.94,8.95,322500.0,6.2812,6.2812,6.2671,6.2741,322500.0
2005-11-29 14:20:00,8.95,8.95,8.93,8.94,603600.0,6.2741,6.2741,6.2601,6.2671,603600.0
2005-11-29 14:30:00,8.94,8.96,8.94,8.95,529200.0,6.2671,6.2812,6.2671,6.2741,529200.0
2005-11-29 14:40:00,8.96,8.97,8.94,8.96,723000.0,6.2812,6.2882,6.2671,6.2812,723000.0
2005-11-29 14:50:00,8.96,8.96,8.95,8.96,397500.0,6.2812,6.2812,6.2741,6.2812,397500.0
2005-11-29 15:00:00,8.95,8.96,8.93,8.94,998700.0,6.2741,6.2812,6.2601,6.2671,998700.0
2005-11-29 15:10:00,8.94,8.94,8.93,8.93,421200.0,6.2671,6.2671,6.2601,6.2601,421200.0
2005-11-29 15:20:00,8.93,8.94,8.93,8.94,607800.0,6.2601,6.2671,6.2601,6.2671,607800.0
2005-11-29 15:30:00,8.94,8.94,8.92,8.92,1086000.0,6.2671,6.2671,6.2531,6.2531,1086000.0
2005-11-29 15:40:00,8.92,8.93,8.92,8.92,1366200.0,6.2531,6.2601,6.2531,6.2531,1366200.0
2005-11-29 15:50:00,8.92,8.93,8.91,8.92,3198600.0,6.2531,6.2601,6.2461,6.2531,3198600.0
2005-11-30 09:30:00,8.89,8.91,8.85,8.89,2541000.0,6.2321,6.2461,6.204,6.2321,2541000.0
2005-11-30 09:40:00,8.89,8.89,8.83,8.84,1011300.0,6.2321,6.2321,6.19,6.197,1011300.0
2005-11-30 09:50:00,8.84,8.85,8.83,8.85,1615200.0,6.197,6.204,6.19,6.204,1615200.0
2005-11-30 10:00:00,8.86,8.87,8.85,8.85,866700.0,6.2111,6.2181,6.204,6.204,866700.0
2005-11-30 10:10:00,8.85,8.88,8.84,8.86,964200.0,6.204,6.2251,6.197,6.2111,964200.0
2005-11-30 10:20:00,8.86,8.88,8.85,8.88,1643100.0,6.2111,6.2251,6.204,6.2251,1643100.0
2005-11-30 10:30:00,8.88,8.88,8.85,8.85,1010400.0,6.2251,6.2251,6.204,6.204,1010400.0
2005-11-30 10:40:00,8.85,8.86,8.85,8.85,710100.0,6.204,6.2111,6.204,6.204,710100.0
2005-11-30 10:50:00,8.84,8.85,8.81,8.83,928500.0,6.197,6.204,6.176,6.19,928500.0
2005-11-30 11:00:00,8.83,8.84,8.79,8.79,921000.0,6.19,6.197,6.162,6.162,921000.0
2005-11-30 11:10:00,8.79,8.8,8.79,8.79,1172100.0,6.162,6.169,6.162,6.162,1172100.0
2005-11-30 11:20:00,8.79,8.81,8.79,8.81,1740300.0,6.162,6.176,6.162,6.176,1740300.0
2005-11-30 11:30:00,8.81,8.84,8.8,8.84,773100.0,6.176,6.197,6.169,6.197,773100.0
2005-11-30 11:40:00,8.84,8.85,8.82,8.82,745500.0,6.197,6.204,6.183,6.183,745500.0
2005-11-30 11:50:00,8.83,8.83,8.79,8.79,1073700.0,6.19,6.19,6.162,6.162,1073700.0
2005-11-30 12:00:00,8.79,8.83,8.79,8.83,675900.0,6.162,6.19,6.162,6.19,675900.0
2005-11-30 12:10:00,8.83,8.84,8.8,8.8,858900.0,6.19,6.197,6.169,6.169,858900.0
2005-11-30 12:20:00,8.8,8.83,8.79,8.83,907500.0,6.169,6.19,6.162,6.19,907500.0
2005-11-30 12:30:00,8.83,8.84,8.81,8.82,535500.0,6.19,6.197,6.176,6.183,535500.0
2005-11-30 12:40:00,8.82,8.83,8.81,8.83,257100.0,6.183,6.19,6.176,6.19,257100.0
2005-11-30 12:50:00,8.83,8.84,8.82,8.82,473700.0,6.19,6.197,6.183,6.183,473700.0
2005-11-30 13:00:00,8.82,8.84,8.81,8.83,765000.0,6.183,6.197,6.176,6.19,765000.0
2005-11-30 13:10:00,8.83,8.84,8.82,8.83,874800.0,6.19,6.197,6.183,6.19,874800.0
2005-11-30 13:20:00,8.83,8.83,8.82,8.82,389100.0,6.19,6.19,6.183,6.183,389100.0
2005-11-30 13:30:00,8.82,8.82,8.79,8.81,1212300.0,6.183,6.183,6.162,6.176,1212300.0
2005-11-30 13:40:00,8.81,8.82,8.8,8.8,786000.0,6.176,6.183,6.169,6.169,786000.0
2005-11-30 13:50:00,8.8,8.8,8.73,8.73,1739700.0,6.169,6.169,6.1199,6.1199,1739700.0
2005-11-30 14:00:00,8.73,8.8,8.73,8.79,1644300.0,6.1199,6.169,6.1199,6.162,1644300.0
2005-11-30 14:10:00,8.79,8.8,8.77,8.78,1042200.0,6.162,6.169,6.148,6.155,1042200.0
2005-11-30 14:20:00,8.78,8.8,8.77,8.78,939000.0,6.155,6.169,6.148,6.155,939000.0
2005-11-30 14:30:00,8.79,8.81,8.79,8.8,1590900.0,6.162,6.176,6.162,6.169,1590900.0
2005-11-30 14:40:00,8.8,8.83,8.79,8.82,2469600.0,6.169,6.19,6.162,6.183,2469600.0
2005-11-30 14:50:00,8.83,8.86,8.82,8.84,1746300.0,6.19,6.2111,6.183,6.197,1746300.0
2005-11-30 15:00:00,8.84,8.86,8.84,8.85,1695900.0,6.197,6.2111,6.197,6.204,1695900.0
2005-11-30 15:10:00,8.84,8.85,8.82,8.84,1713300.0,6.197,6.204,6.183,6.197,1713300.0
2005-11-30 15:20:00,8.84,8.86,8.83,8.84,798600.0,6.197,6.2111,6.19,6.197,798600.0
2005-11-30 15:30:00,8.84,8.85,8.84,8.84,1174800.0,6.197,6.204,6.197,6.197,1174800.0
2005-11-30 15:40:00,8.85,8.85,8.84,8.84,905700.0,6.204,6.204,6.197,6.197,905700.0
2005-11-30 15:50:00,8.84,8.84,8.8,8.8,2510100.0,6.197,6.197,6.169,6.169,2510100.0
2005-12-01 09:30:00,8.84,8.92,8.83,8.92,2052000.0,6.197,6.2531,6.19,6.2531,2052000.0
2005-12-01 09:40:00,8.92,9.01,8.91,8.99,1771200.0,6.2531,6.3162,6.2461,6.3022,1771200.0
2005-12-01 09:50:00,8.99,8.99,8.92,8.93,2409600.0,6.3022,6.3022,6.2531,6.2601,2409600.0
2005-12-01 10:00:00,8.93,8.95,8.9,8.91,1922400.0,6.2601,6.2741,6.2391,6.2461,1922400.0
2005-12-01 10:10:00,8.92,8.94,8.89,8.94,1437000.0,6.2531,6.2671,6.2321,6.2671,1437000.0
2005-12-01 10:20:00,8.93,8.94,8.9,8.9,1140900.0,6.2601,6.2671,6.2391,6.2391,1140900.0
2005-12-01 10:30:00,8.89,8.92,8.88,8.9,807600.0,6.2321,6.2531,6.2251,6.2391,807600.0
2005-12-01 10:40:00,8.9,8.92,8.88,8.89,510000.0,6.2391,6.2531,6.2251,6.2321,510000.0
2005-12-01 10:50:00,8.89,8.91,8.88,8.91,555000.0,6.2321,6.2461,6.2251,6.2461,555000.0
2005-12-01 11:00:00,8.91,8.95,8.9,8.94,1683900.0,6.2461,6.2741,6.2391,6.2671,1683900.0
2005-12-01 11:10:00,8.94,8.95,8.93,8.93,667800.0,6.2671,6.2741,6.2601,6.2601,667800.0
2005-12-01 11:20:00,8.93,8.95,8.92,8.93,860400.0,6.2601,6.2741,6.2531,6.2601,860400.0
2005-12-01 11:30:00,8.93,8.94,8.92,8.92,1006500.0,6.2601,6.2671,6.2531,6.2531,1006500.0
2005-12-01 11:40:00,8.92,8.92,8.91,8.92,1873800.0,6.2531,6.2531,6.2461,6.2531,1873800.0
2005-12-01 11:50:00,8.92,8.94,8.92,8.93,895800.0,6.2531,6.2671,6.2531,6.2601,895800.0
2005-12-01 12:00:00,8.93,8.95,8.93,8.94,690900.0,6.2601,6.2741,6.2601,6.2671,690900.0
2005-12-01 12:10:00,8.94,8.94,8.92,8.94,290400.0,6.2671,6.2671,6.2531,6.2671,290400.0
2005-12-01 12:20:00,8.94,8.94,8.93,8.94,246600.0,6.2671,6.2671,6.2601,6.2671,246600.0
2005-12-01 12:30:00,8.94,8.95,8.92,8.94,363000.0,6.2671,6.2741,6.2531,6.2671,363000.0
2005-12-01 12:40:00,8.94,8.95,8.93,8.94,382500.0,6.2671,6.2741,6.2601,6.2671,382500.0
2005-12-01 12:50:00,8.94,8.97,8.94,8.95,324300.0,6.2671,6.2882,6.2671,6.2741,324300.0
2005-12-01 13:00:00,8.95,8.96,8.94,8.94,307200.0,6.2741,6.2812,6.2671,6.2671,307200.0
2005-12-01 13:10:00,8.95,8.95,8.93,8.93,238500.0,6.2741,6.2741,6.2601,6.2601,238500.0
2005-12-01 13:20:00,8.93,8.95,8.93,8.94,501000.0,6.2601,6.2741,6.2601,6.2671,501000.0
2005-12-01 13:30:00,8.95,8.96,8.94,8.94,322200.0,6.2741,6.2812,6.2671,6.2671,322200.0
2005-12-01 13:40:00,8.94,8.95,8.94,8.94,786600.0,6.2671,6.2741,6.2671,6.2671,786600.0
2005-12-01 13:50:00,8.94,8.95,8.94,8.95,528000.0,6.2671,6.2741,6.2671,6.2741,528000.0
2005-12-01 14:00:00,8.95,8.98,8.95,8.95,645300.0,6.2741,6.2952,6.2741,6.2741,645300.0
2005-12-01 14:10:00,8.95,8.97,8.95,8.96,406500.0,6.2741,6.2882,6.2741,6.2812,406500.0
2005-12-01 14:20:00,8.96,8.97,8.94,8.95,511800.0,6.2812,6.2882,6.2671,6.2741,511800.0
2005-12-01 14:30:00,8.95,8.96,8.95,8.95,695700.0,6.2741,6.2812,6.2741,6.2741,695700.0
2005-12-01 14:40:00,8.95,8.99,8.95,8.96,1039200.0,6.2741,6.3022,6.2741,6.2812,1039200.0
2005-12-01 14:50:00,8.95,8.97,8.95,8.95,324000.0,6.2741,6.2882,6.2741,6.2741,324000.0
2005-12-01 15:00:00,8.96,8.97,8.95,8.96,1037100.0,6.2812,6.2882,6.2741,6.2812,1037100.0
2005-12-01 15:10:00,8.96,8.96,8.92,8.93,1068000.0,6.2812,6.2812,6.2531,6.2601,1068000.0
2005-12-01 15:20:00,8.93,8.94,8.92,8.94,778200.0,6.2601,6.2671,6.2531,6.2671,778200.0
2005-12-01 15:30:00,8.94,8.98,8.94,8.97,1878300.0,6.2671,6.2952,6.2671,6.2882,1878300.0
2005-12-01 15:40:00,8.97,8.98,8.95,8.97,1139700.0,6.2882,6.2952,6.2741,6.2882,1139700.0
2005-12-01 15:50:00,8.97,8.99,8.97,8.99,2761800.0,6.2882,6.3022,6.2882,6.3022,2761800.0
2005-12-02 09:30:00,8.97,9.06,8.96,9.02,1951200.0,6.2882,6.3513,6.2812,6.3232,1951200.0
2005-12-02 09:40:00,9.02,9.02,8.95,8.95,786300.0,6.3232,6.3232,6.2741,6.2741,786300.0
2005-12-02 09:50:00,8.95,8.97,8.93,8.95,741900.0,6.2741,6.2882,6.2601,6.2741,741900.0
2005-12-02 10:00:00,8.95,8.96,8.95,8.96,362100.0,6.2741,6.2812,6.2741,6.2812,362100.0
2005-12-02 10:10:00,8.96,8.97,8.95,8.97,447600.0,6.2812,6.2882,6.2741,6.2882,447600.0
2005-12-02 10:20:00,8.97,9.01,8.97,9.01,620700.0,6.2882,6.3162,6.2882,6.3162,620700.0
2005-12-02 10:30:00,9.01,9.01,9.0,9.0,888000.0,6.3162,6.3162,6.3092,6.3092,888000.0
2005-12-02 10:40:00,9.0,9.01,8.99,8.99,1119300.0,6.3092,6.3162,6.3022,6.3022,1119300.0
2005-12-02 10:50:00,8.99,9.01,8.99,9.01,706500.0,6.3022,6.3162,6.3022,6.3162,706500.0
2005-12-02 11:00:00,9.01,9.03,9.0,9.0,1363500.0,6.3162,6.3302,6.3092,6.3092,1363500.0
2005-12-02 11:10:00,9.0,9.04,9.0,9.03,1105200.0,6.3092,6.3372,6.3092,6.3302,1105200.0
2005-12-02 11:20:00,9.03,9.03,9.0,9.02,466800.0,6.3302,6.3302,6.3092,6.3232,466800.0
2005-12-02 11:30:00,9.02,9.02,9.01,9.01,383700.0,6.3232,6.3232,6.3162,6.3162,383700.0
2005-12-02 11:40:00,9.01,9.02,9.0,9.02,338700.0,6.3162,6.3232,6.3092,6.3232,338700.0
2005-12-02 11:50:00,9.02,9.03,9.01,9.01,283800.0,6.3232,6.3302,6.3162,6.3162,283800.0
2005-12-02 12:00:00,9.01,9.01,9.0,9.0,395400.0,6.3162,6.3162,6.3092,6.3092,395400.0
2005-12-02 12:10:00,9.0,9.01,9.0,9.01,504000.0,6.3092,6.3162,6.3092,6.3162,504000.0
2005-12-02 12:20:00,9.01,9.03,9.01,9.01,412800.0,6.3162,6.3302,6.3162,6.3162,412800.0
2005-12-02 12:30:00,9.01,9.02,9.0,9.01,445200.0,6.3162,6.3232,6.3092,6.3162,445200.0
2005-12-02 12:40:00,9.02,9.02,9.0,9.0,401100.0,6.3232,6.3232,6.3092,6.3092,401100.0
2005-12-02 12:50:00,9.0,9.01,9.0,9.01,390600.0,6.3092,6.3162,6.3092,6.3162,390600.0
2005-12-02 13:00:00,9.01,9.02,9.0,9.01,267300.0,6.3162,6.3232,6.3092,6.3162,267300.0
2005-12-02 13:10:00,9.01,9.02,9.0,9.01,300300.0,6.3162,6.3232,6.3092,6.3162,300300.0
2005-12-02 13:20:00,9.01,9.02,9.0,9.01,609300.0,6.3162,6.3232,6.3092,6.3162,609300.0
2005-12-02 13:30:00,9.02,9.02,9.01,9.02,456900.0,6.3232,6.3232,6.3162,6.3232,456900.0
2005-12-02 13:40:00,9.02,9.05,9.02,9.03,777600.0,6.3232,6.3442,6.3232,6.3302,777600.0
2005-12-02 13:50:00,9.03,9.05,9.02,9.05,380100.0,6.3302,6.3442,6.3232,6.3442,380100.0
2005-12-02 14:00:00,9.05,9.05,9.02,9.02,861300.0,6.3442,6.3442,6.3232,6.3232,861300.0
2005-12-02 14:10:00,9.02,9.03,9.01,9.02,170700.0,6.3232,6.3302,6.3162,6.3232,170700.0
2005-12-02 14:20:00,9.02,9.02,9.01,9.02,600900.0,6.3232,6.3232,6.3162,6.3232,600900.0
2005-12-02 14:30:00,9.02,9.03,9.02,9.02,302400.0,6.3232,6.3302,6.3232,6.3232,302400.0
2005-12-02 14:40:00,9.02,9.02,9.01,9.02,388500.0,6.3232,6.3232,6.3162,6.3232,388500.0
2005-12-02 14:50:00,9.02,9.03,9.02,9.02,442200.0,6.3232,6.3302,6.3232,6.3232,442200.0
2005-12-02 15:00:00,9.02,9.03,9.01,9.02,378300.0,6.3232,6.3302,6.3162,6.3232,378300.0
2005-12-02 15:10:00,9.02,9.03,9.02,9.02,726600.0,6.3232,6.3302,6.3232,6.3232,726600.0
2005-12-02 15:20:00,9.02,9.03,9.01,9.03,1144200.0,6.3232,6.3302,6.3162,6.3302,1144200.0
2005-12-02 15:30:00,9.03,9.05,9.02,9.05,978000.0,6.3302,6.3442,6.3232,6.3442,978000.0
2005-12-02 15:40:00,9.04,9.06,9.04,9.04,1307700.0,6.3372,6.3513,6.3372,6.3372,1307700.0
2005-12-02 15:50:00,9.05,9.06,9.04,9.05,1734300.0,6.3442,6.3513,6.3372,6.3442,1734300.0
2005-12-05 09:30:00,9.06,9.06,9.0,9.04,1150800.0,6.3513,6.3513,6.3092,6.3372,1150800.0
2005-12-05 09:40:00,9.04,9.06,9.02,9.02,1303500.0,6.3372,6.3513,6.3232,6.3232,1303500.0
2005-12-05 09:50:00,9.02,9.05,9.02,9.03,1629900.0,6.3232,6.3442,6.3232,6.3302,1629900.0
2005-12-05 10:00:00,9.03,9.04,9.01,9.02,1388400.0,6.3302,6.3372,6.3162,6.3232,1388400.0
2005-12-05 10:10:00,9.02,9.03,9.0,9.0,1153200.0,6.3232,6.3302,6.3092,6.3092,1153200.0
2005-12-05 10:20:00,9.0,9.01,9.0,9.0,717300.0,6.3092,6.3162,6.3092,6.3092,717300.0
2005-12-05 10:30:00,9.01,9.01,9.0,9.01,408600.0,6.3162,6.3162,6.3092,6.3162,408600.0
2005-12-05 10:40:00,9.0,9.01,9.0,9.0,516000.0,6.3092,6.3162,6.3092,6.3092,516000.0
2005-12-05 10:50:00,9.0,9.0,8.99,9.0,625800.0,6.3092,6.3092,6.3022,6.3092,625800.0
2005-12-05 11:00:00,9.0,9.01,9.0,9.01,499800.0,6.3092,6.3162,6.3092,6.3162,499800.0
2005-12-05 11:10:00,9.01,9.01,9.0,9.0,932400.0,6.3162,6.3162,6.3092,6.3092,932400.0
2005-12-05 11:20:00,9.0,9.03,9.0,9.02,413700.0,6.3092,6.3302,6.3092,6.3232,413700.0
2005-12-05 11:30:00,9.02,9.04,9.02,9.04,453600.0,6.3232,6.3372,6.3232,6.3372,453600.0
2005-12-05 11:40:00,9.03,9.05,9.02,9.03,801000.0,6.3302,6.3442,6.3232,6.3302,801000.0
2005-12-05 11:50:00,9.03,9.04,9.02,9.02,291600.0,6.3302,6.3372,6.3232,6.3232,291600.0
2005-12-05 12:00:00,9.02,9.02,9.01,9.01,194700.0,6.3232,6.3232,6.3162,6.3162,194700.0
2005-12-05 12:10:00,9.01,9.02,9.01,9.01,477300.0,6.3162,6.3232,6.3162,6.3162,477300.0
2005-12-05 12:20:00,9.01,9.01,9.01,9.01,158400.0,6.3162,6.3162,6.3162,6.3162,158400.0
2005-12-05 12:30:00,9.01,9.02,9.01,9.01,425100.0,6.3162,6.3232,6.3162,6.3162,425100.0
2005-12-05 12:40:00,9.01,9.02,9.01,9.01,167400.0,6.3162,6.3232,6.3162,6.3162,167400.0
2005-12-05 12:50:00,9.01,9.02,9.01,9.01,190200.0,6.3162,6.3232,6.3162,6.3162,190200.0
2005-12-05 13:00:00,9.01,9.02,9.01,9.02,623100.0,6.3162,6.3232,6.3162,6.3232,623100.0
2005-12-05 13:10:00,9.02,9.02,9.01,9.01,228000.0,6.3232,6.3232,6.3162,6.3162,228000.0
2005-12-05 13:20:00,9.01,9.02,9.01,9.02,586800.0,6.3162,6.3232,6.3162,6.3232,586800.0
2005-12-05 13:30:00,9.02,9.02,9.0,9.0,570900.0,6.3232,6.3232,6.3092,6.3092,570900.0
2005-12-05 13:40:00,9.0,9.01,8.99,8.99,675300.0,6.3092,6.3162,6.3022,6.3022,675300.0
2005-12-05 13:50:00,8.99,9.0,8.99,8.99,261300.0,6.3022,6.3092,6.3022,6.3022,261300.0
2005-12-05 14:00:00,8.99,9.0,8.99,8.99,378600.0,6.3022,6.3092,6.3022,6.3022,378600.0
2005-12-05 14:10:00,8.99,9.0,8.99,8.99,754200.0,6.3022,6.3092,6.3022,6.3022,754200.0
2005-12-05 14:20:00,9.0,9.01,8.99,9.0,669900.0,6.3092,6.3162,6.3022,6.3092,669900.0
2005-12-05 14:30:00,9.0,9.02,9.0,9.01,758100.0,6.3092,6.3232,6.3092,6.3162,758100.0
2005-12-05 14:40:00,9.01,9.02,9.01,9.02,444000.0,6.3162,6.3232,6.3162,6.3232,444000.0
2005-12-05 14:50:00,9.02,9.02,9.01,9.01,449400.0,6.3232,6.3232,6.3162,6.3162,449400.0
2005-12-05 15:00:00,9.01,9.01,9.0,9.01,582600.0,6.3162,6.3162,6.3092,6.3162,582600.0
2005-12-05 15:10:00,9.01,9.01,9.0,9.01,547500.0,6.3162,6.3162,6.3092,6.3162,547500.0
2005-12-05 15:20:00,9.01,9.02,9.0,9.01,384300.0,6.3162,6.3232,6.3092,6.3162,384300.0
2005-12-05 15:30:00,9.01,9.02,9.01,9.02,629700.0,6.3162,6.3232,6.3162,6.3232,629700.0
2005-12-05 15:40:00,9.02,9.03,9.02,9.03,653400.0,6.3232,6.3302,6.3232,6.3302,653400.0
2005-12-05 15:50:00,9.03,9.03,9.02,9.02,1055400.0,6.3302,6.3302,6.3232,6.3232,1055400.0
2005-12-06 09:30:00,9.04,9.04,8.99,9.0,2755800.0,6.3372,6.3372,6.3022,6.3092,2755800.0
2005-12-06 09:40:00,9.0,9.0,8.98,8.98,1229700.0,6.3092,6.3092,6.2952,6.2952,1229700.0
2005-12-06 09:50:00,8.98,8.98,8.93,8.96,1948800.0,6.2952,6.2952,6.2601,6.2812,1948800.0
2005-12-06 10:00:00,8.96,8.98,8.95,8.98,2372400.0,6.2812,6.2952,6.2741,6.2952,2372400.0
2005-12-06 10:10:00,8.98,8.98,8.94,8.94,675000.0,6.2952,6.2952,6.2671,6.2671,675000.0
2005-12-06 10:20:00,8.94,8.98,8.94,8.97,1614600.0,6.2671,6.2952,6.2671,6.2882,1614600.0
2005-12-06 10:30:00,8.97,8.98,8.96,8.96,728700.0,6.2882,6.2952,6.2812,6.2812,728700.0
2005-12-06 10:40:00,8.96,8.96,8.94,8.94,344700.0,6.2812,6.2812,6.2671,6.2671,344700.0
2005-12-06 10:50:00,8.94,8.95,8.92,8.95,723900.0,6.2671,6.2741,6.2531,6.2741,723900.0
2005-12-06 11:00:00,8.95,8.97,8.93,8.93,291000.0,6.2741,6.2882,6.2601,6.2601,291000.0
2005-12-06 11:10:00,8.93,8.93,8.91,8.91,591900.0,6.2601,6.2601,6.2461,6.2461,591900.0
2005-12-06 11:20:00,8.9,8.95,8.9,8.94,2176200.0,6.2391,6.2741,6.2391,6.2671,2176200.0
2005-12-06 11:30:00,8.94,8.95,8.9,8.91,906600.0,6.2671,6.2741,6.2391,6.2461,906600.0
2005-12-06 11:40:00,8.91,8.91,8.9,8.91,840000.0,6.2461,6.2461,6.2391,6.2461,840000.0
2005-12-06 11:50:00,8.91,8.94,8.91,8.94,882000.0,6.2461,6.2671,6.2461,6.2671,882000.0
2005-12-06 12:00:00,8.94,8.96,8.94,8.96,552000.0,6.2671,6.2812,6.2671,6.2812,552000.0
2005-12-06 12:10:00,8.95,8.97,8.95,8.96,671700.0,6.2741,6.2882,6.2741,6.2812,671700.0
2005-12-06 12:20:00,8.97,8.97,8.95,8.96,930300.0,6.2882,6.2882,6.2741,6.2812,930300.0
2005-12-06 12:30:00,8.96,8.97,8.95,8.95,382800.0,6.2812,6.2882,6.2741,6.2741,382800.0
2005-12-06 12:40:00,8.95,8.96,8.95,8.95,191400.0,6.2741,6.2812,6.2741,6.2741,191400.0
2005-12-06 12:50:00,8.96,8.96,8.95,8.95,249600.0,6.2812,6.2812,6.2741,6.2741,249600.0
2005-12-06 13:00:00,8.95,8.96,8.95,8.95,309900.0,6.2741,6.2812,6.2741,6.2741,309900.0
2005-12-06 13:10:00,8.96,8.98,8.95,8.98,592800.0,6.2812,6.2952,6.2741,6.2952,592800.0
2005-12-06 13:20:00,8.97,8.99,8.97,8.98,403800.0,6.2882,6.3022,6.2882,6.2952,403800.0
2005-12-06 13:30:00,8.98,9.02,8.98,9.02,1047900.0,6.2952,6.3232,6.2952,6.3232,1047900.0
2005-12-06 13:40:00,9.02,9.03,9.02,9.03,618600.0,6.3232,6.3302,6.3232,6.3302,618600.0
2005-12-06 13:50:00,9.03,9.05,9.02,9.05,567900.0,6.3302,6.3442,6.3232,6.3442,567900.0
2005-12-06 14:00:00,9.04,9.06,9.04,9.05,1118700.0,6.3372,6.3513,6.3372,6.3442,1118700.0
2005-12-06 14:10:00,9.05,9.07,9.04,9.06,586800.0,6.3442,6.3583,6.3372,6.3513,586800.0
2005-12-06 14:20:00,9.07,9.09,9.06,9.07,1567200.0,6.3583,6.3723,6.3513,6.3583,1567200.0
2005-12-06 14:30:00,9.07,9.08,9.07,9.07,341700.0,6.3583,6.3653,6.3583,6.3583,341700.0
2005-12-06 14:40:00,9.07,9.09,9.07,9.09,1123800.0,6.3583,6.3723,6.3583,6.3723,1123800.0
2005-12-06 14:50:00,9.09,9.11,9.08,9.11,840900.0,6.3723,6.3863,6.3653,6.3863,840900.0
2005-12-06 15:00:00,9.1,9.1,9.08,9.08,1257000.0,6.3793,6.3793,6.3653,6.3653,1257000.0
2005-12-06 15:10:00,9.08,9.09,9.05,9.06,1317000.0,6.3653,6.3723,6.3442,6.3513,1317000.0
2005-12-06 15:20:00,9.06,9.07,9.05,9.06,860700.0,6.3513,6.3583,6.3442,6.3513,860700.0
2005-12-06 15:30:00,9.06,9.07,9.04,9.05,1700400.0,6.3513,6.3583,6.3372,6.3442,1700400.0
2005-12-06 15:40:00,9.06,9.08,9.05,9.08,1595700.0,6.3513,6.3653,6.3442,6.3653,1595700.0
2005-12-06 15:50:00,9.08,9.08,9.05,9.05,3116100.0,6.3653,6.3653,6.3442,6.3442,3116100.0
2005-12-07 09:30:00,9.03,9.09,9.03,9.09,774600.0,6.3302,6.3723,6.3302,6.3723,774600.0
2005-12-07 09:40:00,9.09,9.09,9.03,9.04,804300.0,6.3723,6.3723,6.3302,6.3372,804300.0
2005-12-07 09:50:00,9.04,9.06,9.04,9.04,751500.0,6.3372,6.3513,6.3372,6.3372,751500.0
2005-12-07 10:00:00,9.04,9.06,9.03,9.05,611700.0,6.3372,6.3513,6.3302,6.3442,611700.0
2005-12-07 10:10:00,9.05,9.06,9.05,9.05,2201100.0,6.3442,6.3513,6.3442,6.3442,2201100.0
2005-12-07 10:20:00,9.06,9.07,9.05,9.05,1105200.0,6.3513,6.3583,6.3442,6.3442,1105200.0
2005-12-07 10:30:00,9.05,9.06,9.04,9.05,559800.0,6.3442,6.3513,6.3372,6.3442,559800.0
2005-12-07 10:40:00,9.05,9.07,9.04,9.05,715200.0,6.3442,6.3583,6.3372,6.3442,715200.0
2005-12-07 10:50:00,9.05,9.05,9.02,9.02,976200.0,6.3442,6.3442,6.3232,6.3232,976200.0
2005-12-07 11:00:00,9.02,9.05,9.02,9.04,484800.0,6.3232,6.3442,6.3232,6.3372,484800.0
2005-12-07 11:10:00,9.04,9.05,9.01,9.02,672900.0,6.3372,6.3442,6.3162,6.3232,672900.0
2005-12-07 11:20:00,9.02,9.03,8.99,8.99,512100.0,6.3232,6.3302,6.3022,6.3022,512100.0
2005-12-07 11:30:00,8.99,9.01,8.98,8.98,650700.0,6.3022,6.3162,6.2952,6.2952,650700.0
2005-12-07 11:40:00,8.99,9.01,8.98,9.0,985800.0,6.3022,6.3162,6.2952,6.3092,985800.0
2005-12-07 11:50:00,9.0,9.01,9.0,9.0,834900.0,6.3092,6.3162,6.3092,6.3092,834900.0
2005-12-07 12:00:00,9.0,9.01,8.99,9.01,518100.0,6.3092,6.3162,6.3022,6.3162,518100.0
2005-12-07 12:10:00,9.01,9.01,8.99,9.01,411900.0,6.3162,6.3162,6.3022,6.3162,411900.0
2005-12-07 12:20:00,9.01,9.02,9.0,9.01,920100.0,6.3162,6.3232,6.3092,6.3162,920100.0
2005-12-07 12:30:00,9.01,9.01,9.0,9.01,258300.0,6.3162,6.3162,6.3092,6.3162,258300.0
2005-12-07 12:40:00,9.01,9.02,9.0,9.01,144300.0,6.3162,6.3232,6.3092,6.3162,144300.0
2005-12-07 12:50:00,9.01,9.02,9.01,9.02,216900.0,6.3162,6.3232,6.3162,6.3232,216900.0
2005-12-07 13:00:00,9.02,9.02,9.01,9.02,246000.0,6.3232,6.3232,6.3162,6.3232,246000.0
2005-12-07 13:10:00,9.02,9.03,9.01,9.03,468300.0,6.3232,6.3302,6.3162,6.3302,468300.0
2005-12-07 13:20:00,9.03,9.04,9.02,9.02,965400.0,6.3302,6.3372,6.3232,6.3232,965400.0
2005-12-07 13:30:00,9.02,9.03,9.02,9.03,415800.0,6.3232,6.3302,6.3232,6.3302,415800.0
2005-12-07 13:40:00,9.03,9.03,8.58,9.02,201300.0,6.3302,6.3302,6.0148,6.3232,201300.0
2005-12-07 13:50:00,9.02,9.02,9.0,9.0,330900.0,6.3232,6.3232,6.3092,6.3092,330900.0
2005-12-07 14:00:00,9.0,9.01,9.0,9.0,645900.0,6.3092,6.3162,6.3092,6.3092,645900.0
2005-12-07 14:10:00,9.0,9.01,9.0,9.0,353700.0,6.3092,6.3162,6.3092,6.3092,353700.0
2005-12-07 14:20:00,9.0,9.0,8.97,8.99,1364700.0,6.3092,6.3092,6.2882,6.3022,1364700.0
2005-12-07 14:30:00,8.99,9.02,8.98,9.02,1065600.0,6.3022,6.3232,6.2952,6.3232,1065600.0
2005-12-07 14:40:00,9.01,9.02,9.0,9.02,449700.0,6.3162,6.3232,6.3092,6.3232,449700.0
2005-12-07 14:50:00,9.02,9.04,9.02,9.04,660900.0,6.3232,6.3372,6.3232,6.3372,660900.0
2005-12-07 15:00:00,9.03,9.06,9.03,9.06,861900.0,6.3302,6.3513,6.3302,6.3513,861900.0
2005-12-07 15:10:00,9.06,9.06,9.02,9.04,913200.0,6.3513,6.3513,6.3232,6.3372,913200.0
2005-12-07 15:20:00,9.04,9.04,9.02,9.02,690600.0,6.3372,6.3372,6.3232,6.3232,690600.0
2005-12-07 15:30:00,9.02,9.03,9.0,9.02,945900.0,6.3232,6.3302,6.3092,6.3232,945900.0
2005-12-07 15:40:00,9.02,9.03,9.01,9.03,440400.0,6.3232,6.3302,6.3162,6.3302,440400.0
2005-12-07 15:50:00,9.03,9.05,9.02,9.03,836700.0,6.3302,6.3442,6.3232,6.3302,836700.0
2005-12-08 09:30:00,9.02,9.08,9.0,9.0,1123500.0,6.3232,6.3653,6.3092,6.3092,1123500.0
2005-12-08 09:40:00,9.0,9.06,9.0,9.06,557700.0,6.3092,6.3513,6.3092,6.3513,557700.0
2005-12-08 09:50:00,9.06,9.06,9.05,9.06,909300.0,6.3513,6.3513,6.3442,6.3513,909300.0
2005-12-08 10:00:00,9.06,9.07,9.05,9.06,691500.0,6.3513,6.3583,6.3442,6.3513,691500.0
2005-12-08 10:10:00,9.06,9.06,9.04,9.04,481200.0,6.3513,6.3513,6.3372,6.3372,481200.0
2005-12-08 10:20:00,9.04,9.05,9.02,9.02,340800.0,6.3372,6.3442,6.3232,6.3232,340800.0
2005-12-08 10:30:00,9.02,9.03,9.01,9.01,253200.0,6.3232,6.3302,6.3162,6.3162,253200.0
2005-12-08 10:40:00,9.01,9.02,9.0,9.0,760500.0,6.3162,6.3232,6.3092,6.3092,760500.0
2005-12-08 10:50:00,9.0,9.0,8.99,8.99,1151100.0,6.3092,6.3092,6.3022,6.3022,1151100.0
2005-12-08 11:00:00,9.0,9.01,8.99,9.0,1145400.0,6.3092,6.3162,6.3022,6.3092,1145400.0
2005-12-08 11:10:00,9.0,9.01,9.0,9.0,644100.0,6.3092,6.3162,6.3092,6.3092,644100.0
2005-12-08 11:20:00,9.0,9.0,8.99,9.0,341100.0,6.3092,6.3092,6.3022,6.3092,341100.0
2005-12-08 11:30:00,9.0,9.01,9.0,9.0,420000.0,6.3092,6.3162,6.3092,6.3092,420000.0
2005-12-08 11:40:00,9.0,9.0,8.99,8.99,594000.0,6.3092,6.3092,6.3022,6.3022,594000.0
2005-12-08 11:50:00,8.99,8.99,8.99,8.99,255300.0,6.3022,6.3022,6.3022,6.3022,255300.0
2005-12-08 12:00:00,8.99,8.99,8.96,8.97,729900.0,6.3022,6.3022,6.2812,6.2882,729900.0
2005-12-08 12:10:00,8.97,8.98,8.97,8.97,338100.0,6.2882,6.2952,6.2882,6.2882,338100.0
2005-12-08 12:20:00,8.97,8.99,8.97,8.97,420900.0,6.2882,6.3022,6.2882,6.2882,420900.0
2005-12-08 12:30:00,8.97,8.97,8.94,8.94,1197600.0,6.2882,6.2882,6.2671,6.2671,1197600.0
2005-12-08 12:40:00,8.94,8.94,8.91,8.92,1248300.0,6.2671,6.2671,6.2461,6.2531,1248300.0
2005-12-08 12:50:00,8.92,8.92,8.91,8.91,698100.0,6.2531,6.2531,6.2461,6.2461,698100.0
2005-12-08 13:00:00,8.91,8.92,8.89,8.89,1495200.0,6.2461,6.2531,6.2321,6.2321,1495200.0
2005-12-08 13:10:00,8.89,8.92,8.88,8.91,1408500.0,6.2321,6.2531,6.2251,6.2461,1408500.0
2005-12-08 13:20:00,8.91,8.93,8.91,8.92,922500.0,6.2461,6.2601,6.2461,6.2531,922500.0
2005-12-08 13:30:00,8.92,8.96,8.92,8.95,514800.0,6.2531,6.2812,6.2531,6.2741,514800.0
2005-12-08 13:40:00,8.93,8.97,8.93,8.94,944400.0,6.2601,6.2882,6.2601,6.2671,944400.0
2005-12-08 13:50:00,8.94,8.95,8.93,8.94,771000.0,6.2671,6.2741,6.2601,6.2671,771000.0
2005-12-08 14:00:00,8.94,8.95,8.93,8.95,543000.0,6.2671,6.2741,6.2601,6.2741,543000.0
2005-12-08 14:10:00,8.95,8.95,8.9,8.91,1278000.0,6.2741,6.2741,6.2391,6.2461,1278000.0
2005-12-08 14:20:00,8.91,8.95,8.91,8.95,1276800.0,6.2461,6.2741,6.2461,6.2741,1276800.0
2005-12-08 14:30:00,8.95,8.95,8.91,8.93,1187700.0,6.2741,6.2741,6.2461,6.2601,1187700.0
2005-12-08 14:40:00,8.93,8.96,8.93,8.95,1699200.0,6.2601,6.2812,6.2601,6.2741,1699200.0
2005-12-08 14:50:00,8.95,8.96,8.94,8.94,1298700.0,6.2741,6.2812,6.2671,6.2671,1298700.0
2005-12-08 15:00:00,8.95,8.98,8.94,8.96,2644500.0,6.2741,6.2952,6.2671,6.2812,2644500.0
2005-12-08 15:10:00,8.96,8.97,8.95,8.96,1075500.0,6.2812,6.2882,6.2741,6.2812,1075500.0
2005-12-08 15:20:00,8.96,8.99,8.95,8.99,1819800.0,6.2812,6.3022,6.2741,6.3022,1819800.0
2005-12-08 15:30:00,8.99,9.01,8.96,8.98,1927500.0,6.3022,6.3162,6.2812,6.2952,1927500.0
2005-12-08 15:40:00,8.99,9.0,8.97,8.98,1697100.0,6.3022,6.3092,6.2882,6.2952,1697100.0
2005-12-08 15:50:00,8.97,8.99,8.96,8.98,1979400.0,6.2882,6.3022,6.2812,6.2952,1979400.0
2005-12-09 09:30:00,8.98,9.0,8.92,8.95,885000.0,6.2952,6.3092,6.2531,6.2741,885000.0
2005-12-09 09:40:00,8.94,8.94,8.88,8.89,834300.0,6.2671,6.2671,6.2251,6.2321,834300.0
2005-12-09 09:50:00,8.89,8.93,8.88,8.93,1901700.0,6.2321,6.2601,6.2251,6.2601,1901700.0
2005-12-09 10:00:00,8.93,8.94,8.89,8.93,829200.0,6.2601,6.2671,6.2321,6.2601,829200.0
2005-12-09 10:10:00,8.93,8.93,8.92,8.93,694500.0,6.2601,6.2601,6.2531,6.2601,694500.0
2005-12-09 10:20:00,8.93,8.95,8.92,8.92,854400.0,6.2601,6.2741,6.2531,6.2531,854400.0
2005-12-09 10:30:00,8.93,8.95,8.93,8.94,517800.0,6.2601,6.2741,6.2601,6.2671,517800.0
2005-12-09 10:40:00,8.94,8.94,8.92,8.92,426300.0,6.2671,6.2671,6.2531,6.2531,426300.0
2005-12-09 10:50:00,8.92,8.93,8.92,8.92,412200.0,6.2531,6.2601,6.2531,6.2531,412200.0
2005-12-09 11:00:00,8.92,8.93,8.91,8.92,823200.0,6.2531,6.2601,6.2461,6.2531,823200.0
2005-12-09 11:10:00,8.92,8.93,8.92,8.92,421500.0,6.2531,6.2601,6.2531,6.2531,421500.0
2005-12-09 11:20:00,8.92,8.93,8.89,8.89,805200.0,6.2531,6.2601,6.2321,6.2321,805200.0
2005-12-09 11:30:00,8.89,8.9,8.89,8.9,334200.0,6.2321,6.2391,6.2321,6.2391,334200.0
2005-12-09 11:40:00,8.91,8.91,8.87,8.87,552000.0,6.2461,6.2461,6.2181,6.2181,552000.0
2005-12-09 11:50:00,8.88,8.88,8.86,8.87,458100.0,6.2251,6.2251,6.2111,6.2181,458100.0
2005-12-09 12:00:00,8.87,8.88,8.86,8.87,767700.0,6.2181,6.2251,6.2111,6.2181,767700.0
2005-12-09 12:10:00,8.87,8.89,8.87,8.89,277500.0,6.2181,6.2321,6.2181,6.2321,277500.0
2005-12-09 12:20:00,8.89,8.9,8.88,8.88,797400.0,6.2321,6.2391,6.2251,6.2251,797400.0
2005-12-09 12:30:00,8.89,8.89,8.88,8.88,644400.0,6.2321,6.2321,6.2251,6.2251,644400.0
2005-12-09 12:40:00,8.88,8.89,8.88,8.89,209100.0,6.2251,6.2321,6.2251,6.2321,209100.0
2005-12-09 12:50:00,8.88,8.91,8.88,8.9,444600.0,6.2251,6.2461,6.2251,6.2391,444600.0
2005-12-09 13:00:00,8.9,8.9,8.89,8.89,168900.0,6.2391,6.2391,6.2321,6.2321,168900.0
2005-12-09 13:10:00,8.89,8.9,8.88,8.89,488400.0,6.2321,6.2391,6.2251,6.2321,488400.0
2005-12-09 13:20:00,8.88,8.9,8.88,8.9,159000.0,6.2251,6.2391,6.2251,6.2391,159000.0
2005-12-09 13:30:00,8.9,8.92,8.9,8.91,459900.0,6.2391,6.2531,6.2391,6.2461,459900.0
2005-12-09 13:40:00,8.91,8.93,8.91,8.91,412200.0,6.2461,6.2601,6.2461,6.2461,412200.0
2005-12-09 13:50:00,8.92,8.93,8.91,8.92,381600.0,6.2531,6.2601,6.2461,6.2531,381600.0
2005-12-09 14:00:00,8.92,8.93,8.91,8.91,233100.0,6.2531,6.2601,6.2461,6.2461,233100.0
2005-12-09 14:10:00,8.91,8.93,8.91,8.93,273300.0,6.2461,6.2601,6.2461,6.2601,273300.0
2005-12-09 14:20:00,8.93,8.95,8.92,8.94,497400.0,6.2601,6.2741,6.2531,6.2671,497400.0
2005-12-09 14:30:00,8.94,8.94,8.93,8.93,436200.0,6.2671,6.2671,6.2601,6.2601,436200.0
2005-12-09 14:40:00,8.94,8.95,8.93,8.95,383700.0,6.2671,6.2741,6.2601,6.2741,383700.0
2005-12-09 14:50:00,8.95,8.95,8.93,8.93,546600.0,6.2741,6.2741,6.2601,6.2601,546600.0
2005-12-09 15:00:00,8.93,8.94,8.92,8.92,461100.0,6.2601,6.2671,6.2531,6.2531,461100.0
2005-12-09 15:10:00,8.92,8.93,8.91,8.93,537900.0,6.2531,6.2601,6.2461,6.2601,537900.0
2005-12-09 15:20:00,8.93,8.95,8.93,8.93,807900.0,6.2601,6.2741,6.2601,6.2601,807900.0
2005-12-09 15:30:00,8.94,8.94,8.93,8.93,869700.0,6.2671,6.2671,6.2601,6.2601,869700.0
2005-12-09 15:40:00,8.93,8.96,8.92,8.94,1185900.0,6.2601,6.2812,6.2531,6.2671,1185900.0
2005-12-09 15:50:00,8.94,8.95,8.88,8.93,1806300.0,6.2671,6.2741,6.2251,6.2601,1806300.0
2005-12-12 09:30:00,8.96,8.96,8.89,8.89,1472100.0,6.2812,6.2812,6.2321,6.2321,1472100.0
2005-12-12 09:40:00,8.89,8.92,8.88,8.92,1091100.0,6.2321,6.2531,6.2251,6.2531,1091100.0
2005-12-12 09:50:00,8.92,8.97,8.92,8.95,636000.0,6.2531,6.2882,6.2531,6.2741,636000.0
2005-12-12 10:00:00,8.95,8.96,8.94,8.95,354300.0,6.2741,6.2812,6.2671,6.2741,354300.0
2005-12-12 10:10:00,8.95,8.96,8.92,8.93,683100.0,6.2741,6.2812,6.2531,6.2601,683100.0
2005-12-12 10:20:00,8.93,8.95,8.92,8.94,307800.0,6.2601,6.2741,6.2531,6.2671,307800.0
2005-12-12 10:30:00,8.94,8.95,8.94,8.95,401400.0,6.2671,6.2741,6.2671,6.2741,401400.0
2005-12-12 10:40:00,8.94,8.95,8.92,8.93,556800.0,6.2671,6.2741,6.2531,6.2601,556800.0
2005-12-12 10:50:00,8.94,8.94,8.91,8.93,890100.0,6.2671,6.2671,6.2461,6.2601,890100.0
2005-12-12 11:00:00,8.93,8.94,8.92,8.92,363300.0,6.2601,6.2671,6.2531,6.2531,363300.0
2005-12-12 11:10:00,8.92,8.94,8.92,8.93,561000.0,6.2531,6.2671,6.2531,6.2601,561000.0
2005-12-12 11:20:00,8.93,8.93,8.9,8.9,412800.0,6.2601,6.2601,6.2391,6.2391,412800.0
2005-12-12 11:30:00,8.9,8.92,8.9,8.9,355200.0,6.2391,6.2531,6.2391,6.2391,355200.0
2005-12-12 11:40:00,8.9,8.92,8.9,8.9,327900.0,6.2391,6.2531,6.2391,6.2391,327900.0
2005-12-12 11:50:00,8.9,8.91,8.89,8.91,351000.0,6.2391,6.2461,6.2321,6.2461,351000.0
2005-12-12 12:00:00,8.91,8.92,8.88,8.89,265800.0,6.2461,6.2531,6.2251,6.2321,265800.0
2005-12-12 12:10:00,8.89,8.9,8.89,8.89,226200.0,6.2321,6.2391,6.2321,6.2321,226200.0
2005-12-12 12:20:00,8.89,8.9,8.88,8.89,343500.0,6.2321,6.2391,6.2251,6.2321,343500.0
2005-12-12 12:30:00,8.89,8.89,8.88,8.88,255600.0,6.2321,6.2321,6.2251,6.2251,255600.0
2005-12-12 12:40:00,8.88,8.9,8.88,8.88,311100.0,6.2251,6.2391,6.2251,6.2251,311100.0
2005-12-12 12:50:00,8.88,8.89,8.88,8.89,267000.0,6.2251,6.2321,6.2251,6.2321,267000.0
2005-12-12 13:00:00,8.88,8.89,8.87,8.89,272700.0,6.2251,6.2321,6.2181,6.2321,272700.0
2005-12-12 13:10:00,8.89,8.9,8.89,8.9,228600.0,6.2321,6.2391,6.2321,6.2391,228600.0
2005-12-12 13:20:00,8.9,8.91,8.9,8.91,157500.0,6.2391,6.2461,6.2391,6.2461,157500.0
2005-12-12 13:30:00,8.91,8.93,8.89,8.91,533700.0,6.2461,6.2601,6.2321,6.2461,533700.0
2005-12-12 13:40:00,8.9,8.91,8.88,8.88,298800.0,6.2391,6.2461,6.2251,6.2251,298800.0
2005-12-12 13:50:00,8.88,8.9,8.88,8.9,251700.0,6.2251,6.2391,6.2251,6.2391,251700.0
2005-12-12 14:00:00,8.9,8.9,8.89,8.89,417300.0,6.2391,6.2391,6.2321,6.2321,417300.0
2005-12-12 14:10:00,8.89,8.9,8.87,8.88,481500.0,6.2321,6.2391,6.2181,6.2251,481500.0
2005-12-12 14:20:00,8.88,8.89,8.88,8.89,237600.0,6.2251,6.2321,6.2251,6.2321,237600.0
2005-12-12 14:30:00,8.89,8.89,8.87,8.87,728100.0,6.2321,6.2321,6.2181,6.2181,728100.0
2005-12-12 14:40:00,8.87,8.88,8.87,8.88,714900.0,6.2181,6.2251,6.2181,6.2251,714900.0
2005-12-12 14:50:00,8.88,8.88,8.87,8.87,265500.0,6.2251,6.2251,6.2181,6.2181,265500.0
2005-12-12 15:00:00,8.87,8.88,8.86,8.88,450300.0,6.2181,6.2251,6.2111,6.2251,450300.0
2005-12-12 15:10:00,8.87,8.88,8.86,8.86,408000.0,6.2181,6.2251,6.2111,6.2111,408000.0
2005-12-12 15:20:00,8.86,8.87,8.85,8.86,448500.0,6.2111,6.2181,6.204,6.2111,448500.0
2005-12-12 15:30:00,8.85,8.87,8.85,8.86,574500.0,6.204,6.2181,6.204,6.2111,574500.0
2005-12-12 15:40:00,8.86,8.86,8.85,8.86,651900.0,6.2111,6.2111,6.204,6.2111,651900.0
2005-12-12 15:50:00,8.86,8.87,8.85,8.87,1902900.0,6.2111,6.2181,6.204,6.2181,1902900.0
2005-12-13 09:30:00,8.82,8.85,8.79,8.82,1215600.0,6.183,6.204,6.162,6.183,1215600.0
2005-12-13 09:40:00,8.82,8.84,8.81,8.82,657600.0,6.183,6.197,6.176,6.183,657600.0
2005-12-13 09:50:00,8.81,8.83,8.81,8.81,1373400.0,6.176,6.19,6.176,6.176,1373400.0
2005-12-13 10:00:00,8.81,8.83,8.79,8.83,755700.0,6.176,6.19,6.162,6.19,755700.0
2005-12-13 10:10:00,8.82,8.83,8.8,8.82,728400.0,6.183,6.19,6.169,6.183,728400.0
2005-12-13 10:20:00,8.82,8.82,8.81,8.82,666900.0,6.183,6.183,6.176,6.183,666900.0
2005-12-13 10:30:00,8.82,8.83,8.81,8.83,846000.0,6.183,6.19,6.176,6.19,846000.0
2005-12-13 10:40:00,8.83,8.89,8.82,8.87,1295700.0,6.19,6.2321,6.183,6.2181,1295700.0
2005-12-13 10:50:00,8.87,8.88,8.86,8.88,532800.0,6.2181,6.2251,6.2111,6.2251,532800.0
2005-12-13 11:00:00,8.88,8.9,8.86,8.87,1029300.0,6.2251,6.2391,6.2111,6.2181,1029300.0
2005-12-13 11:10:00,8.87,8.87,8.86,8.86,654600.0,6.2181,6.2181,6.2111,6.2111,654600.0
2005-12-13 11:20:00,8.86,8.87,8.86,8.87,382200.0,6.2111,6.2181,6.2111,6.2181,382200.0
2005-12-13 11:30:00,8.87,8.87,8.87,8.87,106500.0,6.2181,6.2181,6.2181,6.2181,106500.0
2005-12-13 11:40:00,8.87,8.88,8.87,8.88,242400.0,6.2181,6.2251,6.2181,6.2251,242400.0
2005-12-13 11:50:00,8.88,8.88,8.86,8.87,251700.0,6.2251,6.2251,6.2111,6.2181,251700.0
2005-12-13 12:00:00,8.86,8.87,8.85,8.85,399900.0,6.2111,6.2181,6.204,6.204,399900.0
2005-12-13 12:10:00,8.85,8.87,8.84,8.84,482100.0,6.204,6.2181,6.197,6.197,482100.0
2005-12-13 12:20:00,8.84,8.85,8.84,8.85,234300.0,6.197,6.204,6.197,6.204,234300.0
2005-12-13 12:30:00,8.85,8.85,8.84,8.85,331500.0,6.204,6.204,6.197,6.204,331500.0
2005-12-13 12:40:00,8.85,8.85,8.81,8.82,471900.0,6.204,6.204,6.176,6.183,471900.0
2005-12-13 12:50:00,8.82,8.84,8.82,8.83,271200.0,6.183,6.197,6.183,6.19,271200.0
2005-12-13 13:00:00,8.83,8.85,8.83,8.84,570300.0,6.19,6.204,6.19,6.197,570300.0
2005-12-13 13:10:00,8.84,8.84,8.83,8.83,165900.0,6.197,6.197,6.19,6.19,165900.0
2005-12-13 13:20:00,8.83,8.84,8.83,8.83,131400.0,6.19,6.197,6.19,6.19,131400.0
2005-12-13 13:30:00,8.83,8.83,8.83,8.83,118200.0,6.19,6.19,6.19,6.19,118200.0
2005-12-13 13:40:00,8.83,8.83,8.82,8.82,175800.0,6.19,6.19,6.183,6.183,175800.0
2005-12-13 13:50:00,8.82,8.83,8.82,8.82,288600.0,6.183,6.19,6.183,6.183,288600.0
2005-12-13 14:00:00,8.82,8.84,8.81,8.83,482400.0,6.183,6.197,6.176,6.19,482400.0
2005-12-13 14:10:00,8.84,8.86,8.83,8.86,1075200.0,6.197,6.2111,6.19,6.2111,1075200.0
2005-12-13 14:20:00,8.85,8.92,8.85,8.87,2153700.0,6.204,6.2531,6.204,6.2181,2153700.0
2005-12-13 14:30:00,8.88,8.88,8.86,8.86,964800.0,6.2251,6.2251,6.2111,6.2111,964800.0
2005-12-13 14:40:00,8.87,8.88,8.85,8.87,973800.0,6.2181,6.2251,6.204,6.2181,973800.0
2005-12-13 14:50:00,8.87,8.88,8.86,8.87,594600.0,6.2181,6.2251,6.2111,6.2181,594600.0
2005-12-13 15:00:00,8.87,8.87,8.86,8.87,760500.0,6.2181,6.2181,6.2111,6.2181,760500.0
2005-12-13 15:10:00,8.86,8.88,8.85,8.86,591300.0,6.2111,6.2251,6.204,6.2111,591300.0
2005-12-13 15:20:00,8.86,8.87,8.84,8.84,932100.0,6.2111,6.2181,6.197,6.197,932100.0
2005-12-13 15:30:00,8.84,8.87,8.84,8.86,824400.0,6.197,6.2181,6.197,6.2111,824400.0
2005-12-13 15:40:00,8.86,8.87,8.85,8.86,1277100.0,6.2111,6.2181,6.204,6.2111,1277100.0
2005-12-13 15:50:00,8.86,8.87,8.85,8.87,1662300.0,6.2111,6.2181,6.204,6.2181,1662300.0
2005-12-14 09:30:00,8.82,8.87,8.78,8.87,1382400.0,6.183,6.2181,6.155,6.2181,1382400.0
2005-12-14 09:40:00,8.87,8.89,8.86,8.89,541200.0,6.2181,6.2321,6.2111,6.2321,541200.0
2005-12-14 09:50:00,8.89,8.92,8.87,8.92,586800.0,6.2321,6.2531,6.2181,6.2531,586800.0
2005-12-14 10:00:00,8.92,8.92,8.87,8.87,626400.0,6.2531,6.2531,6.2181,6.2181,626400.0
2005-12-14 10:10:00,8.87,8.92,8.87,8.9,425100.0,6.2181,6.2531,6.2181,6.2391,425100.0
2005-12-14 10:20:00,8.9,8.92,8.89,8.9,270000.0,6.2391,6.2531,6.2321,6.2391,270000.0
2005-12-14 10:30:00,8.9,8.94,8.89,8.92,831000.0,6.2391,6.2671,6.2321,6.2531,831000.0
2005-12-14 10:40:00,8.92,8.92,8.89,8.9,439200.0,6.2531,6.2531,6.2321,6.2391,439200.0
2005-12-14 10:50:00,8.9,8.9,8.88,8.89,1965000.0,6.2391,6.2391,6.2251,6.2321,1965000.0
2005-12-14 11:00:00,8.89,8.89,8.86,8.87,793200.0,6.2321,6.2321,6.2111,6.2181,793200.0
2005-12-14 11:10:00,8.87,8.91,8.86,8.88,662700.0,6.2181,6.2461,6.2111,6.2251,662700.0
2005-12-14 11:20:00,8.88,8.89,8.87,8.87,313500.0,6.2251,6.2321,6.2181,6.2181,313500.0
2005-12-14 11:30:00,8.88,8.88,8.86,8.87,575700.0,6.2251,6.2251,6.2111,6.2181,575700.0
2005-12-14 11:40:00,8.87,8.89,8.87,8.87,768000.0,6.2181,6.2321,6.2181,6.2181,768000.0
2005-12-14 11:50:00,8.87,8.88,8.85,8.87,508200.0,6.2181,6.2251,6.204,6.2181,508200.0
2005-12-14 12:00:00,8.87,8.87,8.85,8.86,426600.0,6.2181,6.2181,6.204,6.2111,426600.0
2005-12-14 12:10:00,8.86,8.87,8.85,8.87,366900.0,6.2111,6.2181,6.204,6.2181,366900.0
2005-12-14 12:20:00,8.87,8.87,8.85,8.87,407700.0,6.2181,6.2181,6.204,6.2181,407700.0
2005-12-14 12:30:00,8.87,8.87,8.86,8.86,553800.0,6.2181,6.2181,6.2111,6.2111,553800.0
2005-12-14 12:40:00,8.86,8.87,8.86,8.86,304200.0,6.2111,6.2181,6.2111,6.2111,304200.0
2005-12-14 12:50:00,8.86,8.88,8.86,8.87,191400.0,6.2111,6.2251,6.2111,6.2181,191400.0
2005-12-14 13:00:00,8.87,8.87,8.86,8.87,279600.0,6.2181,6.2181,6.2111,6.2181,279600.0
2005-12-14 13:10:00,8.87,8.87,8.86,8.86,209100.0,6.2181,6.2181,6.2111,6.2111,209100.0
2005-12-14 13:20:00,8.86,8.88,8.86,8.87,458400.0,6.2111,6.2251,6.2111,6.2181,458400.0
2005-12-14 13:30:00,8.87,8.88,8.86,8.87,425700.0,6.2181,6.2251,6.2111,6.2181,425700.0
2005-12-14 13:40:00,8.87,8.89,8.87,8.89,549600.0,6.2181,6.2321,6.2181,6.2321,549600.0
2005-12-14 13:50:00,8.89,8.9,8.88,8.88,427200.0,6.2321,6.2391,6.2251,6.2251,427200.0
2005-12-14 14:00:00,8.88,8.89,8.88,8.89,518100.0,6.2251,6.2321,6.2251,6.2321,518100.0
2005-12-14 14:10:00,8.89,8.89,8.88,8.88,586500.0,6.2321,6.2321,6.2251,6.2251,586500.0
2005-12-14 14:20:00,8.88,8.89,8.88,8.88,599700.0,6.2251,6.2321,6.2251,6.2251,599700.0
2005-12-14 14:30:00,8.88,8.89,8.87,8.87,415800.0,6.2251,6.2321,6.2181,6.2181,415800.0
2005-12-14 14:40:00,8.87,8.88,8.86,8.87,726600.0,6.2181,6.2251,6.2111,6.2181,726600.0
2005-12-14 14:50:00,8.87,8.88,8.87,8.88,318000.0,6.2181,6.2251,6.2181,6.2251,318000.0
2005-12-14 15:00:00,8.88,8.88,8.88,8.88,249000.0,6.2251,6.2251,6.2251,6.2251,249000.0
2005-12-14 15:10:00,8.88,8.88,8.87,8.88,758700.0,6.2251,6.2251,6.2181,6.2251,758700.0
2005-12-14 15:20:00,8.88,8.88,8.86,8.87,1104000.0,6.2251,6.2251,6.2111,6.2181,1104000.0
2005-12-14 15:30:00,8.87,8.88,8.86,8.87,1085400.0,6.2181,6.2251,6.2111,6.2181,1085400.0
2005-12-14 15:40:00,8.87,8.88,8.86,8.88,966300.0,6.2181,6.2251,6.2111,6.2251,966300.0
2005-12-14 15:50:00,8.88,8.88,8.87,8.88,981000.0,6.2251,6.2251,6.2181,6.2251,981000.0
2005-12-15 09:30:00,8.86,8.92,8.83,8.83,1319400.0,6.2111,6.2531,6.19,6.19,1319400.0
2005-12-15 09:40:00,8.83,8.92,8.83,8.92,1415400.0,6.19,6.2531,6.19,6.2531,1415400.0
2005-12-15 09:50:00,8.92,8.92,8.85,8.86,1037700.0,6.2531,6.2531,6.204,6.2111,1037700.0
2005-12-15 10:00:00,8.86,8.88,8.84,8.86,955500.0,6.2111,6.2251,6.197,6.2111,955500.0
2005-12-15 10:10:00,8.86,8.86,8.78,8.81,1258200.0,6.2111,6.2111,6.155,6.176,1258200.0
2005-12-15 10:20:00,8.81,8.85,8.81,8.81,840300.0,6.176,6.204,6.176,6.176,840300.0
2005-12-15 10:30:00,8.81,8.83,8.79,8.81,592200.0,6.176,6.19,6.162,6.176,592200.0
2005-12-15 10:40:00,8.81,8.85,8.81,8.84,770700.0,6.176,6.204,6.176,6.197,770700.0
2005-12-15 10:50:00,8.84,8.84,8.82,8.83,472200.0,6.197,6.197,6.183,6.19,472200.0
2005-12-15 11:00:00,8.82,8.83,8.82,8.82,749700.0,6.183,6.19,6.183,6.183,749700.0
2005-12-15 11:10:00,8.82,8.85,8.82,8.84,698700.0,6.183,6.204,6.183,6.197,698700.0
2005-12-15 11:20:00,8.84,8.86,8.84,8.84,371700.0,6.197,6.2111,6.197,6.197,371700.0
2005-12-15 11:30:00,8.84,8.87,8.84,8.87,340200.0,6.197,6.2181,6.197,6.2181,340200.0
2005-12-15 11:40:00,8.87,8.87,8.84,8.84,269100.0,6.2181,6.2181,6.197,6.197,269100.0
2005-12-15 11:50:00,8.84,8.87,8.84,8.85,231900.0,6.197,6.2181,6.197,6.204,231900.0
2005-12-15 12:00:00,8.85,8.87,8.84,8.86,421500.0,6.204,6.2181,6.197,6.2111,421500.0
2005-12-15 12:10:00,8.86,8.87,8.85,8.86,349800.0,6.2111,6.2181,6.204,6.2111,349800.0
2005-12-15 12:20:00,8.86,8.87,8.86,8.86,486000.0,6.2111,6.2181,6.2111,6.2111,486000.0
2005-12-15 12:30:00,8.86,8.89,8.86,8.89,567300.0,6.2111,6.2321,6.2111,6.2321,567300.0
2005-12-15 12:40:00,8.89,8.93,8.89,8.92,837000.0,6.2321,6.2601,6.2321,6.2531,837000.0
2005-12-15 12:50:00,8.91,8.94,8.91,8.93,544500.0,6.2461,6.2671,6.2461,6.2601,544500.0
2005-12-15 13:00:00,8.93,8.93,8.9,8.91,432900.0,6.2601,6.2601,6.2391,6.2461,432900.0
2005-12-15 13:10:00,8.91,8.92,8.91,8.92,250200.0,6.2461,6.2531,6.2461,6.2531,250200.0
2005-12-15 13:20:00,8.92,8.93,8.92,8.93,310800.0,6.2531,6.2601,6.2531,6.2601,310800.0
2005-12-15 13:30:00,8.93,8.95,8.93,8.95,294000.0,6.2601,6.2741,6.2601,6.2741,294000.0
2005-12-15 13:40:00,8.95,8.98,8.95,8.95,438300.0,6.2741,6.2952,6.2741,6.2741,438300.0
2005-12-15 13:50:00,8.95,8.97,8.95,8.96,646200.0,6.2741,6.2882,6.2741,6.2812,646200.0
2005-12-15 14:00:00,8.96,9.0,8.95,8.98,1203000.0,6.2812,6.3092,6.2741,6.2952,1203000.0
2005-12-15 14:10:00,8.98,9.0,8.95,8.96,827700.0,6.2952,6.3092,6.2741,6.2812,827700.0
2005-12-15 14:20:00,8.96,8.97,8.95,8.96,549000.0,6.2812,6.2882,6.2741,6.2812,549000.0
2005-12-15 14:30:00,8.95,8.96,8.93,8.95,675600.0,6.2741,6.2812,6.2601,6.2741,675600.0
2005-12-15 14:40:00,8.95,8.96,8.93,8.94,819300.0,6.2741,6.2812,6.2601,6.2671,819300.0
2005-12-15 14:50:00,8.94,8.95,8.93,8.95,774000.0,6.2671,6.2741,6.2601,6.2741,774000.0
2005-12-15 15:00:00,8.94,8.94,8.93,8.93,802800.0,6.2671,6.2671,6.2601,6.2601,802800.0
2005-12-15 15:10:00,8.93,8.93,8.91,8.92,1249500.0,6.2601,6.2601,6.2461,6.2531,1249500.0
2005-12-15 15:20:00,8.92,8.94,8.92,8.93,771900.0,6.2531,6.2671,6.2531,6.2601,771900.0
2005-12-15 15:30:00,8.93,8.96,8.93,8.95,953100.0,6.2601,6.2812,6.2601,6.2741,953100.0
2005-12-15 15:40:00,8.95,8.96,8.95,8.95,969900.0,6.2741,6.2812,6.2741,6.2741,969900.0
2005-12-15 15:50:00,8.95,8.97,8.89,8.97,1746600.0,6.2741,6.2882,6.2321,6.2882,1746600.0
2005-12-16 09:30:00,8.96,8.99,8.92,8.95,29315400.0,6.2812,6.3022,6.2531,6.2741,29315400.0
2005-12-16 09:40:00,8.95,8.96,8.92,8.94,953400.0,6.2741,6.2812,6.2531,6.2671,953400.0
2005-12-16 09:50:00,8.94,8.96,8.94,8.96,398100.0,6.2671,6.2812,6.2671,6.2812,398100.0
2005-12-16 10:00:00,8.97,8.98,8.93,8.93,687300.0,6.2882,6.2952,6.2601,6.2601,687300.0
2005-12-16 10:10:00,8.94,8.95,8.93,8.94,293400.0,6.2671,6.2741,6.2601,6.2671,293400.0
2005-12-16 10:20:00,8.94,8.94,8.92,8.93,400500.0,6.2671,6.2671,6.2531,6.2601,400500.0
2005-12-16 10:30:00,8.93,8.93,8.91,8.91,403800.0,6.2601,6.2601,6.2461,6.2461,403800.0
2005-12-16 10:40:00,8.92,8.92,8.91,8.91,341700.0,6.2531,6.2531,6.2461,6.2461,341700.0
2005-12-16 10:50:00,8.91,8.93,8.9,8.92,518700.0,6.2461,6.2601,6.2391,6.2531,518700.0
2005-12-16 11:00:00,8.92,8.93,8.92,8.93,324900.0,6.2531,6.2601,6.2531,6.2601,324900.0
2005-12-16 11:10:00,8.92,8.95,8.92,8.94,453000.0,6.2531,6.2741,6.2531,6.2671,453000.0
2005-12-16 11:20:00,8.94,8.94,8.93,8.93,371100.0,6.2671,6.2671,6.2601,6.2601,371100.0
2005-12-16 11:30:00,8.93,8.94,8.92,8.93,259500.0,6.2601,6.2671,6.2531,6.2601,259500.0
2005-12-16 11:40:00,8.93,8.94,8.93,8.93,409800.0,6.2601,6.2671,6.2601,6.2601,409800.0
2005-12-16 11:50:00,8.93,8.94,8.93,8.93,144600.0,6.2601,6.2671,6.2601,6.2601,144600.0
2005-12-16 12:00:00,8.94,8.94,8.93,8.94,147000.0,6.2671,6.2671,6.2601,6.2671,147000.0
2005-12-16 12:10:00,8.94,8.95,8.94,8.95,224700.0,6.2671,6.2741,6.2671,6.2741,224700.0
2005-12-16 12:20:00,8.95,8.95,8.94,8.95,291000.0,6.2741,6.2741,6.2671,6.2741,291000.0
2005-12-16 12:30:00,8.95,8.95,8.94,8.95,273300.0,6.2741,6.2741,6.2671,6.2741,273300.0
2005-12-16 12:40:00,8.95,8.96,8.95,8.95,202200.0,6.2741,6.2812,6.2741,6.2741,202200.0
2005-12-16 12:50:00,8.95,8.95,8.95,8.95,237300.0,6.2741,6.2741,6.2741,6.2741,237300.0
2005-12-16 13:00:00,8.95,8.96,8.95,8.96,293400.0,6.2741,6.2812,6.2741,6.2812,293400.0
2005-12-16 13:10:00,8.96,8.96,8.95,8.96,422100.0,6.2812,6.2812,6.2741,6.2812,422100.0
2005-12-16 13:20:00,8.95,8.97,8.95,8.96,433500.0,6.2741,6.2882,6.2741,6.2812,433500.0
2005-12-16 13:30:00,8.96,8.97,8.96,8.96,260400.0,6.2812,6.2882,6.2812,6.2812,260400.0
2005-12-16 13:40:00,8.96,8.98,8.96,8.97,376800.0,6.2812,6.2952,6.2812,6.2882,376800.0
2005-12-16 13:50:00,8.97,8.98,8.97,8.98,821400.0,6.2882,6.2952,6.2882,6.2952,821400.0
2005-12-16 14:00:00,8.98,9.0,8.98,9.0,991500.0,6.2952,6.3092,6.2952,6.3092,991500.0
2005-12-16 14:10:00,9.0,9.0,8.98,8.99,722400.0,6.3092,6.3092,6.2952,6.3022,722400.0
2005-12-16 14:20:00,8.99,9.0,8.99,8.99,630600.0,6.3022,6.3092,6.3022,6.3022,630600.0
2005-12-16 14:30:00,8.98,9.0,8.97,8.99,939000.0,6.2952,6.3092,6.2882,6.3022,939000.0
2005-12-16 14:40:00,8.99,9.0,8.97,8.99,597000.0,6.3022,6.3092,6.2882,6.3022,597000.0
2005-12-16 14:50:00,8.99,9.0,8.96,8.97,632100.0,6.3022,6.3092,6.2812,6.2882,632100.0
2005-12-16 15:00:00,8.97,8.97,8.95,8.96,621300.0,6.2882,6.2882,6.2741,6.2812,621300.0
2005-12-16 15:10:00,8.96,8.99,8.96,8.99,836100.0,6.2812,6.3022,6.2812,6.3022,836100.0
2005-12-16 15:20:00,8.99,9.0,8.96,8.97,993900.0,6.3022,6.3092,6.2812,6.2882,993900.0
2005-12-16 15:30:00,8.97,8.98,8.97,8.97,555600.0,6.2882,6.2952,6.2882,6.2882,555600.0
2005-12-16 15:40:00,8.97,8.99,8.97,8.98,1075500.0,6.2882,6.3022,6.2882,6.2952,1075500.0
2005-12-16 15:50:00,8.98,8.99,8.96,8.97,2647200.0,6.2952,6.3022,6.2812,6.2882,2647200.0
2005-12-19 09:30:00,8.92,8.97,8.89,8.9,1252200.0,6.2531,6.2882,6.2321,6.2391,1252200.0
2005-12-19 09:40:00,8.9,8.92,8.88,8.9,1230900.0,6.2391,6.2531,6.2251,6.2391,1230900.0
2005-12-19 09:50:00,8.9,8.93,8.9,8.93,720300.0,6.2391,6.2601,6.2391,6.2601,720300.0
2005-12-19 10:00:00,8.92,8.95,8.9,8.91,761700.0,6.2531,6.2741,6.2391,6.2461,761700.0
2005-12-19 10:10:00,8.91,8.96,8.91,8.95,739800.0,6.2461,6.2812,6.2461,6.2741,739800.0
2005-12-19 10:20:00,8.95,8.99,8.95,8.97,981000.0,6.2741,6.3022,6.2741,6.2882,981000.0
2005-12-19 10:30:00,8.97,8.99,8.95,8.96,351000.0,6.2882,6.3022,6.2741,6.2812,351000.0
2005-12-19 10:40:00,8.96,8.98,8.94,8.95,1176900.0,6.2812,6.2952,6.2671,6.2741,1176900.0
2005-12-19 10:50:00,8.95,8.97,8.95,8.95,736500.0,6.2741,6.2882,6.2741,6.2741,736500.0
2005-12-19 11:00:00,8.95,8.98,8.94,8.96,577800.0,6.2741,6.2952,6.2671,6.2812,577800.0
2005-12-19 11:10:00,8.96,8.97,8.95,8.96,783600.0,6.2812,6.2882,6.2741,6.2812,783600.0
2005-12-19 11:20:00,8.96,8.98,8.95,8.96,658800.0,6.2812,6.2952,6.2741,6.2812,658800.0
2005-12-19 11:30:00,8.96,8.97,8.95,8.96,514200.0,6.2812,6.2882,6.2741,6.2812,514200.0
2005-12-19 11:40:00,8.96,8.96,8.94,8.96,355500.0,6.2812,6.2812,6.2671,6.2812,355500.0
2005-12-19 11:50:00,8.96,8.98,8.96,8.97,670800.0,6.2812,6.2952,6.2812,6.2882,670800.0
2005-12-19 12:00:00,8.96,8.97,8.95,8.95,533100.0,6.2812,6.2882,6.2741,6.2741,533100.0
2005-12-19 12:10:00,8.95,8.97,8.95,8.95,306300.0,6.2741,6.2882,6.2741,6.2741,306300.0
2005-12-19 12:20:00,8.95,8.95,8.94,8.95,244500.0,6.2741,6.2741,6.2671,6.2741,244500.0
2005-12-19 12:30:00,8.95,8.96,8.95,8.96,959700.0,6.2741,6.2812,6.2741,6.2812,959700.0
2005-12-19 12:40:00,8.96,8.96,8.95,8.95,774900.0,6.2812,6.2812,6.2741,6.2741,774900.0
2005-12-19 12:50:00,8.95,8.96,8.95,8.95,432900.0,6.2741,6.2812,6.2741,6.2741,432900.0
2005-12-19 13:00:00,8.95,8.96,8.94,8.94,793800.0,6.2741,6.2812,6.2671,6.2671,793800.0
2005-12-19 13:10:00,8.94,8.95,8.91,8.93,549600.0,6.2671,6.2741,6.2461,6.2601,549600.0
2005-12-19 13:20:00,8.93,8.94,8.93,8.94,568200.0,6.2601,6.2671,6.2601,6.2671,568200.0
2005-12-19 13:30:00,8.94,8.94,8.92,8.92,687300.0,6.2671,6.2671,6.2531,6.2531,687300.0
2005-12-19 13:40:00,8.92,8.95,8.92,8.92,781200.0,6.2531,6.2741,6.2531,6.2531,781200.0
2005-12-19 13:50:00,8.92,8.93,8.91,8.92,374400.0,6.2531,6.2601,6.2461,6.2531,374400.0
2005-12-19 14:00:00,8.92,8.92,8.9,8.91,390600.0,6.2531,6.2531,6.2391,6.2461,390600.0
2005-12-19 14:10:00,8.9,8.92,8.9,8.9,412800.0,6.2391,6.2531,6.2391,6.2391,412800.0
2005-12-19 14:20:00,8.9,8.91,8.9,8.9,537000.0,6.2391,6.2461,6.2391,6.2391,537000.0
2005-12-19 14:30:00,8.9,8.91,8.89,8.9,495000.0,6.2391,6.2461,6.2321,6.2391,495000.0
2005-12-19 14:40:00,8.9,8.9,8.89,8.9,496500.0,6.2391,6.2391,6.2321,6.2391,496500.0
2005-12-19 14:50:00,8.89,8.9,8.89,8.89,609300.0,6.2321,6.2391,6.2321,6.2321,609300.0
2005-12-19 15:00:00,8.89,8.92,8.89,8.91,1479900.0,6.2321,6.2531,6.2321,6.2461,1479900.0
2005-12-19 15:10:00,8.9,8.91,8.89,8.89,698400.0,6.2391,6.2461,6.2321,6.2321,698400.0
2005-12-19 15:20:00,8.89,8.9,8.87,8.87,363900.0,6.2321,6.2391,6.2181,6.2181,363900.0
2005-12-19 15:30:00,8.87,8.88,8.87,8.87,604200.0,6.2181,6.2251,6.2181,6.2181,604200.0
2005-12-19 15:40:00,8.87,8.9,8.87,8.88,1455600.0,6.2181,6.2391,6.2181,6.2251,1455600.0
2005-12-19 15:50:00,8.88,8.89,8.87,8.87,2369700.0,6.2251,6.2321,6.2181,6.2181,2369700.0
2005-12-20 09:30:00,8.87,8.91,8.85,8.86,850200.0,6.2181,6.2461,6.204,6.2111,850200.0
2005-12-20 09:40:00,8.86,8.87,8.85,8.85,558000.0,6.2111,6.2181,6.204,6.204,558000.0
2005-12-20 09:50:00,8.85,8.89,8.85,8.89,819900.0,6.204,6.2321,6.204,6.2321,819900.0
2005-12-20 10:00:00,8.89,8.89,8.87,8.87,586800.0,6.2321,6.2321,6.2181,6.2181,586800.0
2005-12-20 10:10:00,8.87,8.89,8.86,8.87,614100.0,6.2181,6.2321,6.2111,6.2181,614100.0
2005-12-20 10:20:00,8.87,8.89,8.87,8.89,830400.0,6.2181,6.2321,6.2181,6.2321,830400.0
2005-12-20 10:30:00,8.88,8.89,8.87,8.87,327600.0,6.2251,6.2321,6.2181,6.2181,327600.0
2005-12-20 10:40:00,8.87,8.88,8.86,8.87,443400.0,6.2181,6.2251,6.2111,6.2181,443400.0
2005-12-20 10:50:00,8.87,8.89,8.86,8.86,479400.0,6.2181,6.2321,6.2111,6.2111,479400.0
2005-12-20 11:00:00,8.86,8.87,8.85,8.86,327000.0,6.2111,6.2181,6.204,6.2111,327000.0
2005-12-20 11:10:00,8.86,8.87,8.85,8.86,670500.0,6.2111,6.2181,6.204,6.2111,670500.0
2005-12-20 11:20:00,8.87,8.87,8.85,8.85,426000.0,6.2181,6.2181,6.204,6.204,426000.0
2005-12-20 11:30:00,8.85,8.86,8.84,8.84,701100.0,6.204,6.2111,6.197,6.197,701100.0
2005-12-20 11:40:00,8.84,8.86,8.81,8.84,966300.0,6.197,6.2111,6.176,6.197,966300.0
2005-12-20 11:50:00,8.84,8.85,8.84,8.85,360000.0,6.197,6.204,6.197,6.204,360000.0
2005-12-20 12:00:00,8.85,8.85,8.83,8.83,168900.0,6.204,6.204,6.19,6.19,168900.0
2005-12-20 12:10:00,8.83,8.84,8.83,8.84,211500.0,6.19,6.197,6.19,6.197,211500.0
2005-12-20 12:20:00,8.84,8.85,8.83,8.83,422400.0,6.197,6.204,6.19,6.19,422400.0
2005-12-20 12:30:00,8.83,8.85,8.83,8.84,334200.0,6.19,6.204,6.19,6.197,334200.0
2005-12-20 12:40:00,8.84,8.85,8.84,8.85,356400.0,6.197,6.204,6.197,6.204,356400.0
2005-12-20 12:50:00,8.85,8.87,8.85,8.86,569100.0,6.204,6.2181,6.204,6.2111,569100.0
2005-12-20 13:00:00,8.86,8.87,8.85,8.86,351300.0,6.2111,6.2181,6.204,6.2111,351300.0
2005-12-20 13:10:00,8.86,8.88,8.86,8.87,534300.0,6.2111,6.2251,6.2111,6.2181,534300.0
2005-12-20 13:20:00,8.87,8.88,8.87,8.87,616500.0,6.2181,6.2251,6.2181,6.2181,616500.0
2005-12-20 13:30:00,8.87,8.87,8.86,8.86,546000.0,6.2181,6.2181,6.2111,6.2111,546000.0
2005-12-20 13:40:00,8.86,8.87,8.86,8.86,697500.0,6.2111,6.2181,6.2111,6.2111,697500.0
2005-12-20 13:50:00,8.86,8.88,8.86,8.87,568800.0,6.2111,6.2251,6.2111,6.2181,568800.0
2005-12-20 14:00:00,8.88,8.88,8.86,8.87,401100.0,6.2251,6.2251,6.2111,6.2181,401100.0
2005-12-20 14:10:00,8.87,8.87,8.86,8.86,210600.0,6.2181,6.2181,6.2111,6.2111,210600.0
2005-12-20 14:20:00,8.86,8.87,8.86,8.86,420900.0,6.2111,6.2181,6.2111,6.2111,420900.0
2005-12-20 14:30:00,8.86,8.87,8.86,8.86,303000.0,6.2111,6.2181,6.2111,6.2111,303000.0
2005-12-20 14:40:00,8.86,8.87,8.86,8.87,412200.0,6.2111,6.2181,6.2111,6.2181,412200.0
2005-12-20 14:50:00,8.87,8.87,8.86,8.86,588000.0,6.2181,6.2181,6.2111,6.2111,588000.0
2005-12-20 15:00:00,8.86,8.87,8.85,8.85,963300.0,6.2111,6.2181,6.204,6.204,963300.0
2005-12-20 15:10:00,8.85,8.87,8.85,8.87,885300.0,6.204,6.2181,6.204,6.2181,885300.0
2005-12-20 15:20:00,8.87,8.87,8.85,8.85,685800.0,6.2181,6.2181,6.204,6.204,685800.0
2005-12-20 15:30:00,8.85,8.87,8.85,8.87,932700.0,6.204,6.2181,6.204,6.2181,932700.0
2005-12-20 15:40:00,8.87,8.87,8.86,8.86,423900.0,6.2181,6.2181,6.2111,6.2111,423900.0
2005-12-20 15:50:00,8.86,8.87,8.85,8.86,1326000.0,6.2111,6.2181,6.204,6.2111,1326000.0
2005-12-21 09:30:00,8.89,8.9,8.82,8.85,1332900.0,6.2321,6.2391,6.183,6.204,1332900.0
2005-12-21 09:40:00,8.84,8.85,8.83,8.83,1516500.0,6.197,6.204,6.19,6.19,1516500.0
2005-12-21 09:50:00,8.83,8.86,8.83,8.86,1414500.0,6.19,6.2111,6.19,6.2111,1414500.0
2005-12-21 10:00:00,8.86,8.89,8.85,8.86,963000.0,6.2111,6.2321,6.204,6.2111,963000.0
2005-12-21 10:10:00,8.86,8.88,8.84,8.87,777600.0,6.2111,6.2251,6.197,6.2181,777600.0
2005-12-21 10:20:00,8.88,8.9,8.87,8.9,578400.0,6.2251,6.2391,6.2181,6.2391,578400.0
2005-12-21 10:30:00,8.9,8.91,8.87,8.88,620700.0,6.2391,6.2461,6.2181,6.2251,620700.0
2005-12-21 10:40:00,8.88,8.88,8.85,8.85,390600.0,6.2251,6.2251,6.204,6.204,390600.0
2005-12-21 10:50:00,8.85,8.87,8.85,8.86,272400.0,6.204,6.2181,6.204,6.2111,272400.0
2005-12-21 11:00:00,8.86,8.86,8.85,8.86,318600.0,6.2111,6.2111,6.204,6.2111,318600.0
2005-12-21 11:10:00,8.86,8.86,8.85,8.86,360300.0,6.2111,6.2111,6.204,6.2111,360300.0
2005-12-21 11:20:00,8.86,8.86,8.84,8.86,818400.0,6.2111,6.2111,6.197,6.2111,818400.0
2005-12-21 11:30:00,8.86,8.86,8.85,8.85,618000.0,6.2111,6.2111,6.204,6.204,618000.0
2005-12-21 11:40:00,8.85,8.86,8.85,8.85,150600.0,6.204,6.2111,6.204,6.204,150600.0
2005-12-21 11:50:00,8.85,8.86,8.83,8.83,1091700.0,6.204,6.2111,6.19,6.19,1091700.0
2005-12-21 12:00:00,8.83,8.85,8.83,8.84,661200.0,6.19,6.204,6.19,6.197,661200.0
2005-12-21 12:10:00,8.84,8.84,8.84,8.84,529800.0,6.197,6.197,6.197,6.197,529800.0
2005-12-21 12:20:00,8.84,8.85,8.84,8.84,304800.0,6.197,6.204,6.197,6.197,304800.0
2005-12-21 12:30:00,8.84,8.85,8.83,8.84,573300.0,6.197,6.204,6.19,6.197,573300.0
2005-12-21 12:40:00,8.84,8.84,8.83,8.83,291600.0,6.197,6.197,6.19,6.19,291600.0
2005-12-21 12:50:00,8.83,8.84,8.83,8.83,316500.0,6.19,6.197,6.19,6.19,316500.0
2005-12-21 13:00:00,8.83,8.84,8.83,8.83,219600.0,6.19,6.197,6.19,6.19,219600.0
2005-12-21 13:10:00,8.83,8.83,8.82,8.82,174600.0,6.19,6.19,6.183,6.183,174600.0
2005-12-21 13:20:00,8.82,8.85,8.82,8.82,1368300.0,6.183,6.204,6.183,6.183,1368300.0
2005-12-21 13:30:00,8.82,8.82,8.79,8.81,1529700.0,6.183,6.183,6.162,6.176,1529700.0
2005-12-21 13:40:00,8.81,8.81,8.77,8.79,1066500.0,6.176,6.176,6.148,6.162,1066500.0
2005-12-21 13:50:00,8.79,8.79,8.74,8.76,883500.0,6.162,6.162,6.1269,6.141,883500.0
2005-12-21 14:00:00,8.75,8.77,8.74,8.77,654600.0,6.1339,6.148,6.1269,6.148,654600.0
2005-12-21 14:10:00,8.77,8.79,8.76,8.77,1191300.0,6.148,6.162,6.141,6.148,1191300.0
2005-12-21 14:20:00,8.77,8.78,8.75,8.75,415800.0,6.148,6.155,6.1339,6.1339,415800.0
2005-12-21 14:30:00,8.75,8.78,8.74,8.75,1272900.0,6.1339,6.155,6.1269,6.1339,1272900.0
2005-12-21 14:40:00,8.75,8.76,8.67,8.68,1535100.0,6.1339,6.141,6.0779,6.0849,1535100.0
2005-12-21 14:50:00,8.69,8.72,8.68,8.72,1324500.0,6.0919,6.1129,6.0849,6.1129,1324500.0
2005-12-21 15:00:00,8.71,8.73,8.7,8.73,779100.0,6.1059,6.1199,6.0989,6.1199,779100.0
2005-12-21 15:10:00,8.73,8.76,8.72,8.75,1113000.0,6.1199,6.141,6.1129,6.1339,1113000.0
2005-12-21 15:20:00,8.74,8.77,8.74,8.75,738300.0,6.1269,6.148,6.1269,6.1339,738300.0
2005-12-21 15:30:00,8.75,8.76,8.74,8.76,908400.0,6.1339,6.141,6.1269,6.141,908400.0
2005-12-21 15:40:00,8.76,8.81,8.75,8.78,2252400.0,6.141,6.176,6.1339,6.155,2252400.0
2005-12-21 15:50:00,8.78,8.78,8.75,8.77,1063200.0,6.155,6.155,6.1339,6.148,1063200.0
2005-12-22 09:30:00,8.76,8.77,8.71,8.74,1017300.0,6.141,6.148,6.1059,6.1269,1017300.0
2005-12-22 09:40:00,8.73,8.75,8.73,8.75,601200.0,6.1199,6.1339,6.1199,6.1339,601200.0
2005-12-22 09:50:00,8.75,8.78,8.74,8.77,684300.0,6.1339,6.155,6.1269,6.148,684300.0
2005-12-22 10:00:00,8.76,8.78,8.75,8.77,636000.0,6.141,6.155,6.1339,6.148,636000.0
2005-12-22 10:10:00,8.77,8.77,8.77,8.77,286200.0,6.148,6.148,6.148,6.148,286200.0
2005-12-22 10:20:00,8.77,8.77,8.74,8.75,503700.0,6.148,6.148,6.1269,6.1339,503700.0
2005-12-22 10:30:00,8.75,8.77,8.74,8.76,355500.0,6.1339,6.148,6.1269,6.141,355500.0
2005-12-22 10:40:00,8.76,8.76,8.73,8.75,487500.0,6.141,6.141,6.1199,6.1339,487500.0
2005-12-22 10:50:00,8.75,8.78,8.75,8.76,667800.0,6.1339,6.155,6.1339,6.141,667800.0
2005-12-22 11:00:00,8.76,8.76,8.74,8.75,491400.0,6.141,6.141,6.1269,6.1339,491400.0
2005-12-22 11:10:00,8.75,8.77,8.74,8.76,999300.0,6.1339,6.148,6.1269,6.141,999300.0
2005-12-22 11:20:00,8.77,8.78,8.76,8.78,685500.0,6.148,6.155,6.141,6.155,685500.0
2005-12-22 11:30:00,8.77,8.78,8.76,8.77,993600.0,6.148,6.155,6.141,6.148,993600.0
2005-12-22 11:40:00,8.76,8.79,8.76,8.78,627600.0,6.141,6.162,6.141,6.155,627600.0
2005-12-22 11:50:00,8.78,8.78,8.78,8.78,280800.0,6.155,6.155,6.155,6.155,280800.0
2005-12-22 12:00:00,8.78,8.78,8.77,8.78,378900.0,6.155,6.155,6.148,6.155,378900.0
2005-12-22 12:10:00,8.78,8.79,8.75,8.75,272100.0,6.155,6.162,6.1339,6.1339,272100.0
2005-12-22 12:20:00,8.75,8.76,8.75,8.76,264900.0,6.1339,6.141,6.1339,6.141,264900.0
2005-12-22 12:30:00,8.76,8.76,8.75,8.76,211200.0,6.141,6.141,6.1339,6.141,211200.0
2005-12-22 12:40:00,8.76,8.78,8.76,8.77,322500.0,6.141,6.155,6.141,6.148,322500.0
2005-12-22 12:50:00,8.77,8.79,8.77,8.79,474600.0,6.148,6.162,6.148,6.162,474600.0
2005-12-22 13:00:00,8.79,8.8,8.79,8.8,285000.0,6.162,6.169,6.162,6.169,285000.0
2005-12-22 13:10:00,8.8,8.81,8.78,8.78,518700.0,6.169,6.176,6.155,6.155,518700.0
2005-12-22 13:20:00,8.78,8.79,8.77,8.78,1349700.0,6.155,6.162,6.148,6.155,1349700.0
2005-12-22 13:30:00,8.78,8.8,8.78,8.79,608700.0,6.155,6.169,6.155,6.162,608700.0
2005-12-22 13:40:00,8.79,8.79,8.77,8.79,536700.0,6.162,6.162,6.148,6.162,536700.0
2005-12-22 13:50:00,8.79,8.8,8.78,8.79,657300.0,6.162,6.169,6.155,6.162,657300.0
2005-12-22 14:00:00,8.79,8.82,8.79,8.81,575100.0,6.162,6.183,6.162,6.176,575100.0
2005-12-22 14:10:00,8.81,8.83,8.81,8.83,434700.0,6.176,6.19,6.176,6.19,434700.0
2005-12-22 14:20:00,8.83,8.83,8.82,8.82,689400.0,6.19,6.19,6.183,6.183,689400.0
2005-12-22 14:30:00,8.83,8.84,8.81,8.82,1240200.0,6.19,6.197,6.176,6.183,1240200.0
2005-12-22 14:40:00,8.82,8.82,8.78,8.79,1567200.0,6.183,6.183,6.155,6.162,1567200.0
2005-12-22 14:50:00,8.79,8.8,8.78,8.8,877200.0,6.162,6.169,6.155,6.169,877200.0
2005-12-22 15:00:00,8.8,8.81,8.79,8.81,1346400.0,6.169,6.176,6.162,6.176,1346400.0
2005-12-22 15:10:00,8.81,8.82,8.8,8.82,854100.0,6.176,6.183,6.169,6.183,854100.0
2005-12-22 15:20:00,8.82,8.83,8.81,8.82,1054200.0,6.183,6.19,6.176,6.183,1054200.0
2005-12-22 15:30:00,8.82,8.83,8.81,8.83,826500.0,6.183,6.19,6.176,6.19,826500.0
2005-12-22 15:40:00,8.82,8.84,8.81,8.83,2139300.0,6.183,6.197,6.176,6.19,2139300.0
2005-12-22 15:50:00,8.82,8.83,8.82,8.82,1997100.0,6.183,6.19,6.183,6.183,1997100.0
2005-12-23 09:30:00,8.85,8.94,8.83,8.86,2142000.0,6.204,6.2671,6.19,6.2111,2142000.0
2005-12-23 09:40:00,8.86,8.89,8.85,8.89,549900.0,6.2111,6.2321,6.204,6.2321,549900.0
2005-12-23 09:50:00,8.89,8.92,8.88,8.9,1122300.0,6.2321,6.2531,6.2251,6.2391,1122300.0
2005-12-23 10:00:00,8.9,8.91,8.88,8.88,525600.0,6.2391,6.2461,6.2251,6.2251,525600.0
2005-12-23 10:10:00,8.88,8.89,8.87,8.88,484800.0,6.2251,6.2321,6.2181,6.2251,484800.0
2005-12-23 10:20:00,8.88,8.88,8.84,8.86,466500.0,6.2251,6.2251,6.197,6.2111,466500.0
2005-12-23 10:30:00,8.86,8.86,8.84,8.85,771000.0,6.2111,6.2111,6.197,6.204,771000.0
2005-12-23 10:40:00,8.86,8.87,8.84,8.86,501900.0,6.2111,6.2181,6.197,6.2111,501900.0
2005-12-23 10:50:00,8.86,8.86,8.81,8.82,649500.0,6.2111,6.2111,6.176,6.183,649500.0
2005-12-23 11:00:00,8.82,8.85,8.82,8.85,411600.0,6.183,6.204,6.183,6.204,411600.0
2005-12-23 11:10:00,8.85,8.85,8.84,8.84,268200.0,6.204,6.204,6.197,6.197,268200.0
2005-12-23 11:20:00,8.84,8.85,8.84,8.84,287400.0,6.197,6.204,6.197,6.197,287400.0
2005-12-23 11:30:00,8.84,8.87,8.84,8.86,239400.0,6.197,6.2181,6.197,6.2111,239400.0
2005-12-23 11:40:00,8.86,8.86,8.85,8.86,642900.0,6.2111,6.2111,6.204,6.2111,642900.0
2005-12-23 11:50:00,8.86,8.87,8.85,8.86,157500.0,6.2111,6.2181,6.204,6.2111,157500.0
2005-12-23 12:00:00,8.86,8.87,8.86,8.86,157200.0,6.2111,6.2181,6.2111,6.2111,157200.0
2005-12-23 12:10:00,8.86,8.88,8.86,8.86,244200.0,6.2111,6.2251,6.2111,6.2111,244200.0
2005-12-23 12:20:00,8.86,8.87,8.85,8.85,342300.0,6.2111,6.2181,6.204,6.204,342300.0
2005-12-23 12:30:00,8.86,8.86,8.85,8.85,113100.0,6.2111,6.2111,6.204,6.204,113100.0
2005-12-23 12:40:00,8.85,8.85,8.85,8.85,90900.0,6.204,6.204,6.204,6.204,90900.0
2005-12-23 12:50:00,8.85,8.87,8.85,8.86,342300.0,6.204,6.2181,6.204,6.2111,342300.0
2005-12-23 13:00:00,8.86,8.87,8.85,8.85,106800.0,6.2111,6.2181,6.204,6.204,106800.0
2005-12-23 13:10:00,8.85,8.86,8.85,8.86,192000.0,6.204,6.2111,6.204,6.2111,192000.0
2005-12-23 13:20:00,8.86,8.86,8.85,8.86,170100.0,6.2111,6.2111,6.204,6.2111,170100.0
2005-12-23 13:30:00,8.86,8.87,8.85,8.85,64800.0,6.2111,6.2181,6.204,6.204,64800.0
2005-12-23 13:40:00,8.86,8.87,8.85,8.86,330900.0,6.2111,6.2181,6.204,6.2111,330900.0
2005-12-23 13:50:00,8.86,8.87,8.84,8.85,185700.0,6.2111,6.2181,6.197,6.204,185700.0
2005-12-23 14:00:00,8.85,8.85,8.84,8.85,156900.0,6.204,6.204,6.197,6.204,156900.0
2005-12-23 14:10:00,8.85,8.85,8.84,8.84,234000.0,6.204,6.204,6.197,6.197,234000.0
2005-12-23 14:20:00,8.84,8.86,8.84,8.86,365700.0,6.197,6.2111,6.197,6.2111,365700.0
2005-12-23 14:30:00,8.86,8.86,8.85,8.85,212700.0,6.2111,6.2111,6.204,6.204,212700.0
2005-12-23 14:40:00,8.85,8.85,8.84,8.84,208200.0,6.204,6.204,6.197,6.197,208200.0
2005-12-23 14:50:00,8.84,8.85,8.84,8.85,154200.0,6.197,6.204,6.197,6.204,154200.0
2005-12-23 15:00:00,8.85,8.86,8.85,8.86,358200.0,6.204,6.2111,6.204,6.2111,358200.0
2005-12-23 15:10:00,8.86,8.86,8.85,8.85,247500.0,6.2111,6.2111,6.204,6.204,247500.0
2005-12-23 15:20:00,8.85,8.86,8.84,8.84,237000.0,6.204,6.2111,6.197,6.197,237000.0
2005-12-23 15:30:00,8.84,8.85,8.83,8.84,429000.0,6.197,6.204,6.19,6.197,429000.0
2005-12-23 15:40:00,8.85,8.85,8.84,8.85,216600.0,6.204,6.204,6.197,6.204,216600.0
2005-12-23 15:50:00,8.85,8.85,8.84,8.85,738300.0,6.204,6.204,6.197,6.204,738300.0
2005-12-27 09:30:00,8.89,8.92,8.82,8.88,1648800.0,6.2321,6.2531,6.183,6.2251,1648800.0
2005-12-27 09:40:00,8.87,8.91,8.86,8.87,842400.0,6.2181,6.2461,6.2111,6.2181,842400.0
2005-12-27 09:50:00,8.87,8.87,8.85,8.87,455400.0,6.2181,6.2181,6.204,6.2181,455400.0
2005-12-27 10:00:00,8.87,8.88,8.86,8.86,581400.0,6.2181,6.2251,6.2111,6.2111,581400.0
2005-12-27 10:10:00,8.86,8.87,8.86,8.87,551400.0,6.2111,6.2181,6.2111,6.2181,551400.0
2005-12-27 10:20:00,8.87,8.87,8.85,8.86,857700.0,6.2181,6.2181,6.204,6.2111,857700.0
2005-12-27 10:30:00,8.86,8.87,8.85,8.87,441000.0,6.2111,6.2181,6.204,6.2181,441000.0
2005-12-27 10:40:00,8.87,8.87,8.86,8.86,531000.0,6.2181,6.2181,6.2111,6.2111,531000.0
2005-12-27 10:50:00,8.86,8.86,8.85,8.86,473400.0,6.2111,6.2111,6.204,6.2111,473400.0
2005-12-27 11:00:00,8.85,8.87,8.85,8.86,528600.0,6.204,6.2181,6.204,6.2111,528600.0
2005-12-27 11:10:00,8.87,8.88,8.86,8.86,565200.0,6.2181,6.2251,6.2111,6.2111,565200.0
2005-12-27 11:20:00,8.86,8.87,8.85,8.85,914400.0,6.2111,6.2181,6.204,6.204,914400.0
2005-12-27 11:30:00,8.85,8.86,8.83,8.85,818400.0,6.204,6.2111,6.19,6.204,818400.0
2005-12-27 11:40:00,8.85,8.85,8.83,8.83,413100.0,6.204,6.204,6.19,6.19,413100.0
2005-12-27 11:50:00,8.83,8.85,8.82,8.85,716700.0,6.19,6.204,6.183,6.204,716700.0
2005-12-27 12:00:00,8.85,8.87,8.82,8.85,904500.0,6.204,6.2181,6.183,6.204,904500.0
2005-12-27 12:10:00,8.85,8.85,8.83,8.84,600300.0,6.204,6.204,6.19,6.197,600300.0
2005-12-27 12:20:00,8.84,8.85,8.83,8.85,289500.0,6.197,6.204,6.19,6.204,289500.0
2005-12-27 12:30:00,8.85,8.86,8.85,8.86,266700.0,6.204,6.2111,6.204,6.2111,266700.0
2005-12-27 12:40:00,8.85,8.86,8.85,8.85,557100.0,6.204,6.2111,6.204,6.204,557100.0
2005-12-27 12:50:00,8.85,8.85,8.83,8.83,818700.0,6.204,6.204,6.19,6.19,818700.0
2005-12-27 13:00:00,8.83,8.84,8.81,8.83,709500.0,6.19,6.197,6.176,6.19,709500.0
2005-12-27 13:10:00,8.83,8.84,8.83,8.83,657900.0,6.19,6.197,6.19,6.19,657900.0
2005-12-27 13:20:00,8.83,8.83,8.8,8.81,905700.0,6.19,6.19,6.169,6.176,905700.0
2005-12-27 13:30:00,8.81,8.82,8.8,8.8,385200.0,6.176,6.183,6.169,6.169,385200.0
2005-12-27 13:40:00,8.81,8.82,8.8,8.81,460500.0,6.176,6.183,6.169,6.176,460500.0
2005-12-27 13:50:00,8.81,8.82,8.79,8.8,954900.0,6.176,6.183,6.162,6.169,954900.0
2005-12-27 14:00:00,8.8,8.81,8.8,8.81,500700.0,6.169,6.176,6.169,6.176,500700.0
2005-12-27 14:10:00,8.81,8.82,8.8,8.8,532800.0,6.176,6.183,6.169,6.169,532800.0
2005-12-27 14:20:00,8.8,8.81,8.8,8.8,521100.0,6.169,6.176,6.169,6.169,521100.0
2005-12-27 14:30:00,8.8,8.81,8.8,8.8,465600.0,6.169,6.176,6.169,6.169,465600.0
2005-12-27 14:40:00,8.8,8.81,8.79,8.8,514500.0,6.169,6.176,6.162,6.169,514500.0
2005-12-27 14:50:00,8.8,8.81,8.79,8.8,427500.0,6.169,6.176,6.162,6.169,427500.0
2005-12-27 15:00:00,8.8,8.81,8.79,8.8,524400.0,6.169,6.176,6.162,6.169,524400.0
2005-12-27 15:10:00,8.8,8.8,8.78,8.78,762600.0,6.169,6.169,6.155,6.155,762600.0
2005-12-27 15:20:00,8.79,8.79,8.78,8.78,666900.0,6.162,6.162,6.155,6.155,666900.0
2005-12-27 15:30:00,8.78,8.79,8.77,8.77,890400.0,6.155,6.162,6.148,6.148,890400.0
2005-12-27 15:40:00,8.77,8.77,8.73,8.74,1425000.0,6.148,6.148,6.1199,6.1269,1425000.0
2005-12-27 15:50:00,8.74,8.76,8.74,8.75,1540800.0,6.1269,6.141,6.1269,6.1339,1540800.0
2005-12-28 09:30:00,8.73,8.76,8.71,8.75,784500.0,6.1199,6.141,6.1059,6.1339,784500.0
2005-12-28 09:40:00,8.75,8.76,8.73,8.74,482400.0,6.1339,6.141,6.1199,6.1269,482400.0
2005-12-28 09:50:00,8.74,8.76,8.73,8.76,471300.0,6.1269,6.141,6.1199,6.141,471300.0
2005-12-28 10:00:00,8.76,8.77,8.75,8.75,685200.0,6.141,6.148,6.1339,6.1339,685200.0
2005-12-28 10:10:00,8.75,8.76,8.73,8.74,518400.0,6.1339,6.141,6.1199,6.1269,518400.0
2005-12-28 10:20:00,8.74,8.76,8.74,8.76,695100.0,6.1269,6.141,6.1269,6.141,695100.0
2005-12-28 10:30:00,8.76,8.77,8.75,8.76,596100.0,6.141,6.148,6.1339,6.141,596100.0
2005-12-28 10:40:00,8.76,8.76,8.73,8.74,616800.0,6.141,6.141,6.1199,6.1269,616800.0
2005-12-28 10:50:00,8.74,8.75,8.74,8.74,309300.0,6.1269,6.1339,6.1269,6.1269,309300.0
2005-12-28 11:00:00,8.74,8.75,8.74,8.74,308400.0,6.1269,6.1339,6.1269,6.1269,308400.0
2005-12-28 11:10:00,8.74,8.75,8.74,8.75,242100.0,6.1269,6.1339,6.1269,6.1339,242100.0
2005-12-28 11:20:00,8.74,8.75,8.72,8.74,341400.0,6.1269,6.1339,6.1129,6.1269,341400.0
2005-12-28 11:30:00,8.74,8.74,8.74,8.74,231300.0,6.1269,6.1269,6.1269,6.1269,231300.0
2005-12-28 11:40:00,8.74,8.74,8.73,8.73,196200.0,6.1269,6.1269,6.1199,6.1199,196200.0
2005-12-28 11:50:00,8.73,8.74,8.72,8.73,435600.0,6.1199,6.1269,6.1129,6.1199,435600.0
2005-12-28 12:00:00,8.73,8.75,8.73,8.73,403200.0,6.1199,6.1339,6.1199,6.1199,403200.0
2005-12-28 12:10:00,8.73,8.74,8.73,8.74,295500.0,6.1199,6.1269,6.1199,6.1269,295500.0
2005-12-28 12:20:00,8.74,8.74,8.73,8.74,162300.0,6.1269,6.1269,6.1199,6.1269,162300.0
2005-12-28 12:30:00,8.73,8.74,8.73,8.73,226200.0,6.1199,6.1269,6.1199,6.1199,226200.0
2005-12-28 12:40:00,8.73,8.74,8.72,8.73,436500.0,6.1199,6.1269,6.1129,6.1199,436500.0
2005-12-28 12:50:00,8.73,8.74,8.72,8.73,343200.0,6.1199,6.1269,6.1129,6.1199,343200.0
2005-12-28 13:00:00,8.74,8.74,8.73,8.73,223500.0,6.1269,6.1269,6.1199,6.1199,223500.0
2005-12-28 13:10:00,8.73,8.73,8.72,8.72,241200.0,6.1199,6.1199,6.1129,6.1129,241200.0
2005-12-28 13:20:00,8.72,8.73,8.71,8.72,414900.0,6.1129,6.1199,6.1059,6.1129,414900.0
2005-12-28 13:30:00,8.73,8.73,8.72,8.73,377400.0,6.1199,6.1199,6.1129,6.1199,377400.0
2005-12-28 13:40:00,8.73,8.74,8.72,8.74,582000.0,6.1199,6.1269,6.1129,6.1269,582000.0
2005-12-28 13:50:00,8.74,8.74,8.73,8.74,247800.0,6.1269,6.1269,6.1199,6.1269,247800.0
2005-12-28 14:00:00,8.73,8.74,8.73,8.74,299700.0,6.1199,6.1269,6.1199,6.1269,299700.0
2005-12-28 14:10:00,8.74,8.75,8.74,8.74,225900.0,6.1269,6.1339,6.1269,6.1269,225900.0
2005-12-28 14:20:00,8.74,8.75,8.74,8.74,243300.0,6.1269,6.1339,6.1269,6.1269,243300.0
2005-12-28 14:30:00,8.74,8.75,8.74,8.75,303000.0,6.1269,6.1339,6.1269,6.1339,303000.0
2005-12-28 14:40:00,8.75,8.75,8.73,8.74,290100.0,6.1339,6.1339,6.1199,6.1269,290100.0
2005-12-28 14:50:00,8.74,8.75,8.73,8.73,202800.0,6.1269,6.1339,6.1199,6.1199,202800.0
2005-12-28 15:00:00,8.73,8.74,8.73,8.73,207600.0,6.1199,6.1269,6.1199,6.1199,207600.0
2005-12-28 15:10:00,8.73,8.74,8.73,8.73,623400.0,6.1199,6.1269,6.1199,6.1199,623400.0
2005-12-28 15:20:00,8.73,8.74,8.73,8.74,603900.0,6.1199,6.1269,6.1199,6.1269,603900.0
2005-12-28 15:30:00,8.74,8.75,8.74,8.74,563400.0,6.1269,6.1339,6.1269,6.1269,563400.0
2005-12-28 15:40:00,8.74,8.75,8.73,8.73,661800.0,6.1269,6.1339,6.1199,6.1199,661800.0
2005-12-28 15:50:00,8.74,8.74,8.72,8.73,1636200.0,6.1269,6.1269,6.1129,6.1199,1636200.0
2005-12-29 09:30:00,8.71,8.77,8.7,8.77,852900.0,6.1059,6.148,6.0989,6.148,852900.0
2005-12-29 09:40:00,8.77,8.77,8.76,8.76,347700.0,6.148,6.148,6.141,6.141,347700.0
2005-12-29 09:50:00,8.76,8.77,8.75,8.76,274800.0,6.141,6.148,6.1339,6.141,274800.0
2005-12-29 10:00:00,8.76,8.76,8.75,8.76,338700.0,6.141,6.141,6.1339,6.141,338700.0
2005-12-29 10:10:00,8.76,8.76,8.75,8.75,298200.0,6.141,6.141,6.1339,6.1339,298200.0
2005-12-29 10:20:00,8.75,8.75,8.74,8.75,149400.0,6.1339,6.1339,6.1269,6.1339,149400.0
2005-12-29 10:30:00,8.75,8.76,8.74,8.74,531300.0,6.1339,6.141,6.1269,6.1269,531300.0
2005-12-29 10:40:00,8.74,8.75,8.74,8.74,307200.0,6.1269,6.1339,6.1269,6.1269,307200.0
2005-12-29 10:50:00,8.74,8.74,8.72,8.73,225900.0,6.1269,6.1269,6.1129,6.1199,225900.0
2005-12-29 11:00:00,8.73,8.74,8.73,8.74,270900.0,6.1199,6.1269,6.1199,6.1269,270900.0
2005-12-29 11:10:00,8.74,8.74,8.73,8.73,271500.0,6.1269,6.1269,6.1199,6.1199,271500.0
2005-12-29 11:20:00,8.73,8.73,8.72,8.72,205200.0,6.1199,6.1199,6.1129,6.1129,205200.0
2005-12-29 11:30:00,8.72,8.73,8.72,8.72,240300.0,6.1129,6.1199,6.1129,6.1129,240300.0
2005-12-29 11:40:00,8.73,8.73,8.72,8.72,404700.0,6.1199,6.1199,6.1129,6.1129,404700.0
2005-12-29 11:50:00,8.72,8.72,8.72,8.72,143400.0,6.1129,6.1129,6.1129,6.1129,143400.0
2005-12-29 12:00:00,8.72,8.74,8.72,8.73,642900.0,6.1129,6.1269,6.1129,6.1199,642900.0
2005-12-29 12:10:00,8.73,8.73,8.72,8.72,153300.0,6.1199,6.1199,6.1129,6.1129,153300.0
2005-12-29 12:20:00,8.72,8.73,8.72,8.72,207300.0,6.1129,6.1199,6.1129,6.1129,207300.0
2005-12-29 12:30:00,8.72,8.74,8.72,8.74,274500.0,6.1129,6.1269,6.1129,6.1269,274500.0
2005-12-29 12:40:00,8.74,8.75,8.74,8.75,277200.0,6.1269,6.1339,6.1269,6.1339,277200.0
2005-12-29 12:50:00,8.74,8.75,8.72,8.72,567600.0,6.1269,6.1339,6.1129,6.1129,567600.0
2005-12-29 13:00:00,8.72,8.73,8.72,8.72,352200.0,6.1129,6.1199,6.1129,6.1129,352200.0
2005-12-29 13:10:00,8.73,8.73,8.72,8.73,85800.0,6.1199,6.1199,6.1129,6.1199,85800.0
2005-12-29 13:20:00,8.73,8.73,8.72,8.73,224700.0,6.1199,6.1199,6.1129,6.1199,224700.0
2005-12-29 13:30:00,8.73,8.74,8.73,8.73,200100.0,6.1199,6.1269,6.1199,6.1199,200100.0
2005-12-29 13:40:00,8.73,8.74,8.72,8.72,333600.0,6.1199,6.1269,6.1129,6.1129,333600.0
2005-12-29 13:50:00,8.72,8.73,8.72,8.73,466800.0,6.1129,6.1199,6.1129,6.1199,466800.0
2005-12-29 14:00:00,8.73,8.74,8.73,8.73,482100.0,6.1199,6.1269,6.1199,6.1199,482100.0
2005-12-29 14:10:00,8.74,8.74,8.73,8.73,409500.0,6.1269,6.1269,6.1199,6.1199,409500.0
2005-12-29 14:20:00,8.73,8.74,8.73,8.73,348900.0,6.1199,6.1269,6.1199,6.1199,348900.0
2005-12-29 14:30:00,8.73,8.74,8.73,8.74,476100.0,6.1199,6.1269,6.1199,6.1269,476100.0
2005-12-29 14:40:00,8.73,8.74,8.73,8.73,127800.0,6.1199,6.1269,6.1199,6.1199,127800.0
2005-12-29 14:50:00,8.73,8.74,8.73,8.73,442200.0,6.1199,6.1269,6.1199,6.1199,442200.0
2005-12-29 15:00:00,8.73,8.73,8.72,8.72,856500.0,6.1199,6.1199,6.1129,6.1129,856500.0
2005-12-29 15:10:00,8.72,8.73,8.71,8.72,1129800.0,6.1129,6.1199,6.1059,6.1129,1129800.0
2005-12-29 15:20:00,8.72,8.72,8.71,8.71,755100.0,6.1129,6.1129,6.1059,6.1059,755100.0
2005-12-29 15:30:00,8.71,8.71,8.7,8.71,711600.0,6.1059,6.1059,6.0989,6.1059,711600.0
2005-12-29 15:40:00,8.71,8.71,8.7,8.7,557100.0,6.1059,6.1059,6.0989,6.0989,557100.0
2005-12-29 15:50:00,8.7,8.71,8.7,8.7,988800.0,6.0989,6.1059,6.0989,6.0989,988800.0
2005-12-30 09:30:00,8.67,8.7,8.66,8.69,1810500.0,6.0779,6.0989,6.0708,6.0919,1810500.0
2005-12-30 09:40:00,8.69,8.7,8.67,8.67,438600.0,6.0919,6.0989,6.0779,6.0779,438600.0
2005-12-30 09:50:00,8.68,8.72,8.67,8.68,525600.0,6.0849,6.1129,6.0779,6.0849,525600.0
2005-12-30 10:00:00,8.68,8.69,8.67,8.68,394500.0,6.0849,6.0919,6.0779,6.0849,394500.0
2005-12-30 10:10:00,8.68,8.68,8.67,8.67,454200.0,6.0849,6.0849,6.0779,6.0779,454200.0
2005-12-30 10:20:00,8.67,8.68,8.67,8.67,567300.0,6.0779,6.0849,6.0779,6.0779,567300.0
2005-12-30 10:30:00,8.67,8.69,8.67,8.68,550500.0,6.0779,6.0919,6.0779,6.0849,550500.0
2005-12-30 10:40:00,8.68,8.68,8.66,8.67,760800.0,6.0849,6.0849,6.0708,6.0779,760800.0
2005-12-30 10:50:00,8.67,8.68,8.67,8.67,464700.0,6.0779,6.0849,6.0779,6.0779,464700.0
2005-12-30 11:00:00,8.67,8.67,8.66,8.66,462000.0,6.0779,6.0779,6.0708,6.0708,462000.0
2005-12-30 11:10:00,8.66,8.67,8.65,8.65,870900.0,6.0708,6.0779,6.0638,6.0638,870900.0
2005-12-30 11:20:00,8.65,8.67,8.65,8.67,528000.0,6.0638,6.0779,6.0638,6.0779,528000.0
2005-12-30 11:30:00,8.67,8.7,8.67,8.68,462300.0,6.0779,6.0989,6.0779,6.0849,462300.0
2005-12-30 11:40:00,8.68,8.68,8.67,8.67,140400.0,6.0849,6.0849,6.0779,6.0779,140400.0
2005-12-30 11:50:00,8.67,8.67,8.66,8.66,315600.0,6.0779,6.0779,6.0708,6.0708,315600.0
2005-12-30 12:00:00,8.67,8.67,8.66,8.66,304500.0,6.0779,6.0779,6.0708,6.0708,304500.0
2005-12-30 12:10:00,8.66,8.66,8.64,8.65,442800.0,6.0708,6.0708,6.0568,6.0638,442800.0
2005-12-30 12:20:00,8.64,8.66,8.64,8.64,571500.0,6.0568,6.0708,6.0568,6.0568,571500.0
2005-12-30 12:30:00,8.64,8.65,8.63,8.64,510300.0,6.0568,6.0638,6.0498,6.0568,510300.0
2005-12-30 12:40:00,8.64,8.64,8.62,8.63,579300.0,6.0568,6.0568,6.0428,6.0498,579300.0
2005-12-30 12:50:00,8.64,8.64,8.61,8.62,427800.0,6.0568,6.0568,6.0358,6.0428,427800.0
2005-12-30 13:00:00,8.61,8.63,8.61,8.62,587700.0,6.0358,6.0498,6.0358,6.0428,587700.0
2005-12-30 13:10:00,8.62,8.62,8.6,8.6,630300.0,6.0428,6.0428,6.0288,6.0288,630300.0
2005-12-30 13:20:00,8.6,8.62,8.6,8.62,605700.0,6.0288,6.0428,6.0288,6.0428,605700.0
2005-12-30 13:30:00,8.62,8.65,8.62,8.64,648300.0,6.0428,6.0638,6.0428,6.0568,648300.0
2005-12-30 13:40:00,8.64,8.64,8.62,8.64,658200.0,6.0568,6.0568,6.0428,6.0568,658200.0
2005-12-30 13:50:00,8.64,8.64,8.61,8.64,739500.0,6.0568,6.0568,6.0358,6.0568,739500.0
2005-12-30 14:00:00,8.64,8.64,8.63,8.64,345300.0,6.0568,6.0568,6.0498,6.0568,345300.0
2005-12-30 14:10:00,8.64,8.64,8.62,8.63,669000.0,6.0568,6.0568,6.0428,6.0498,669000.0
2005-12-30 14:20:00,8.63,8.63,8.61,8.62,306600.0,6.0498,6.0498,6.0358,6.0428,306600.0
2005-12-30 14:30:00,8.62,8.63,8.61,8.63,1286700.0,6.0428,6.0498,6.0358,6.0498,1286700.0
2005-12-30 14:40:00,8.63,8.65,8.62,8.65,389400.0,6.0498,6.0638,6.0428,6.0638,389400.0
2005-12-30 14:50:00,8.65,8.65,8.63,8.65,421800.0,6.0638,6.0638,6.0498,6.0638,421800.0
2005-12-30 15:00:00,8.65,8.65,8.64,8.64,688200.0,6.0638,6.0638,6.0568,6.0568,688200.0
2005-12-30 15:10:00,8.64,8.65,8.64,8.65,950700.0,6.0568,6.0638,6.0568,6.0638,950700.0
2005-12-30 15:20:00,8.65,8.66,8.65,8.66,683700.0,6.0638,6.0708,6.0638,6.0708,683700.0
2005-12-30 15:30:00,8.66,9.0,8.66,8.67,1036800.0,6.0708,6.3092,6.0708,6.0779,1036800.0
2005-12-30 15:40:00,8.67,8.67,8.64,8.65,997200.0,6.0779,6.0779,6.0568,6.0638,997200.0
2005-12-30 15:50:00,8.65,8.67,8.63,8.64,2072700.0,6.0638,6.0779,6.0498,6.0568,2072700.0
2006-01-03 09:30:00,8.69,8.7,8.54,8.55,1611000.0,6.0919,6.0989,5.9867,5.9937,1611000.0
2006-01-03 09:40:00,8.55,8.56,8.5,8.54,1267200.0,5.9937,6.0007,5.9587,5.9867,1267200.0
2006-01-03 09:50:00,8.54,8.55,8.5,8.52,673500.0,5.9867,5.9937,5.9587,5.9727,673500.0
2006-01-03 10:00:00,8.52,8.53,8.5,8.52,813300.0,5.9727,5.9797,5.9587,5.9727,813300.0
2006-01-03 10:10:00,8.52,8.52,8.47,8.48,1154700.0,5.9727,5.9727,5.9377,5.9447,1154700.0
2006-01-03 10:20:00,8.48,8.49,8.45,8.49,712800.0,5.9447,5.9517,5.9236,5.9517,712800.0
2006-01-03 10:30:00,8.49,8.54,8.48,8.51,871200.0,5.9517,5.9867,5.9447,5.9657,871200.0
2006-01-03 10:40:00,8.51,8.53,8.51,8.53,318600.0,5.9657,5.9797,5.9657,5.9797,318600.0
2006-01-03 10:50:00,8.53,8.53,8.51,8.52,726900.0,5.9797,5.9797,5.9657,5.9727,726900.0
2006-01-03 11:00:00,8.52,8.56,8.52,8.56,636000.0,5.9727,6.0007,5.9727,6.0007,636000.0
2006-01-03 11:10:00,8.56,8.59,8.51,8.57,772200.0,6.0007,6.0218,5.9657,6.0078,772200.0
2006-01-03 11:20:00,8.57,8.58,8.57,8.58,371100.0,6.0078,6.0148,6.0078,6.0148,371100.0
2006-01-03 11:30:00,8.58,8.6,8.57,8.59,654000.0,6.0148,6.0288,6.0078,6.0218,654000.0
2006-01-03 11:40:00,8.59,8.61,8.59,8.6,306000.0,6.0218,6.0358,6.0218,6.0288,306000.0
2006-01-03 11:50:00,8.6,8.65,8.6,8.65,620400.0,6.0288,6.0638,6.0288,6.0638,620400.0
2006-01-03 12:00:00,8.65,8.67,8.64,8.66,657000.0,6.0638,6.0779,6.0568,6.0708,657000.0
2006-01-03 12:10:00,8.67,8.67,8.61,8.62,1044000.0,6.0779,6.0779,6.0358,6.0428,1044000.0
2006-01-03 12:20:00,8.62,8.63,8.6,8.6,497400.0,6.0428,6.0498,6.0288,6.0288,497400.0
2006-01-03 12:30:00,8.6,8.6,8.59,8.6,523200.0,6.0288,6.0288,6.0218,6.0288,523200.0
2006-01-03 12:40:00,8.6,8.6,8.58,8.59,584700.0,6.0288,6.0288,6.0148,6.0218,584700.0
2006-01-03 12:50:00,8.59,8.59,8.58,8.58,512700.0,6.0218,6.0218,6.0148,6.0148,512700.0
2006-01-03 13:00:00,8.59,8.59,8.47,8.58,497100.0,6.0218,6.0218,5.9377,6.0148,497100.0
2006-01-03 13:10:00,8.58,8.58,8.57,8.57,275400.0,6.0148,6.0148,6.0078,6.0078,275400.0
2006-01-03 13:20:00,8.57,8.58,8.57,8.58,408300.0,6.0078,6.0148,6.0078,6.0148,408300.0
2006-01-03 13:30:00,8.58,8.58,8.57,8.58,290100.0,6.0148,6.0148,6.0078,6.0148,290100.0
2006-01-03 13:40:00,8.58,8.59,8.57,8.59,534300.0,6.0148,6.0218,6.0078,6.0218,534300.0
2006-01-03 13:50:00,8.59,8.6,8.59,8.6,169500.0,6.0218,6.0288,6.0218,6.0288,169500.0
2006-01-03 14:00:00,8.6,8.65,8.6,8.65,945300.0,6.0288,6.0638,6.0288,6.0638,945300.0
2006-01-03 14:10:00,8.65,8.68,8.64,8.68,1139400.0,6.0638,6.0849,6.0568,6.0849,1139400.0
2006-01-03 14:20:00,8.68,8.68,8.65,8.67,570600.0,6.0849,6.0849,6.0638,6.0779,570600.0
2006-01-03 14:30:00,8.67,8.69,8.67,8.69,572100.0,6.0779,6.0919,6.0779,6.0919,572100.0
2006-01-03 14:40:00,8.69,8.69,8.66,8.67,362700.0,6.0919,6.0919,6.0708,6.0779,362700.0
2006-01-03 14:50:00,8.68,8.7,8.67,8.7,484800.0,6.0849,6.0989,6.0779,6.0989,484800.0
2006-01-03 15:00:00,8.7,8.77,8.7,8.75,1187100.0,6.0989,6.148,6.0989,6.1339,1187100.0
2006-01-03 15:10:00,8.75,8.76,8.72,8.72,1008900.0,6.1339,6.141,6.1129,6.1129,1008900.0
2006-01-03 15:20:00,8.72,8.73,8.71,8.72,570600.0,6.1129,6.1199,6.1059,6.1129,570600.0
2006-01-03 15:30:00,8.72,8.75,8.72,8.73,1065000.0,6.1129,6.1339,6.1129,6.1199,1065000.0
2006-01-03 15:40:00,8.73,8.75,8.73,8.75,1168800.0,6.1199,6.1339,6.1199,6.1339,1168800.0
2006-01-03 15:50:00,8.75,8.76,8.73,8.73,2579700.0,6.1339,6.141,6.1199,6.1199,2579700.0
2006-01-04 09:30:00,8.72,8.74,8.63,8.74,1187400.0,6.1129,6.1269,6.0498,6.1269,1187400.0
2006-01-04 09:40:00,8.74,8.83,8.73,8.82,1139700.0,6.1269,6.19,6.1199,6.183,1139700.0
2006-01-04 09:50:00,8.82,8.85,8.8,8.84,848700.0,6.183,6.204,6.169,6.197,848700.0
2006-01-04 10:00:00,8.84,8.91,8.83,8.84,997800.0,6.197,6.2461,6.19,6.197,997800.0
2006-01-04 10:10:00,8.84,8.85,8.83,8.84,889500.0,6.197,6.204,6.19,6.197,889500.0
2006-01-04 10:20:00,8.84,8.86,8.84,8.84,566400.0,6.197,6.2111,6.197,6.197,566400.0
2006-01-04 10:30:00,8.84,8.85,8.84,8.84,499800.0,6.197,6.204,6.197,6.197,499800.0
2006-01-04 10:40:00,8.84,8.84,8.82,8.84,746400.0,6.197,6.197,6.183,6.197,746400.0
2006-01-04 10:50:00,8.84,8.84,8.83,8.83,542100.0,6.197,6.197,6.19,6.19,542100.0
2006-01-04 11:00:00,8.83,8.83,8.81,8.81,429600.0,6.19,6.19,6.176,6.176,429600.0
2006-01-04 11:10:00,8.81,8.81,8.77,8.77,609900.0,6.176,6.176,6.148,6.148,609900.0
2006-01-04 11:20:00,8.77,8.82,8.77,8.81,887400.0,6.148,6.183,6.148,6.176,887400.0
2006-01-04 11:30:00,8.81,8.82,8.8,8.81,419100.0,6.176,6.183,6.169,6.176,419100.0
2006-01-04 11:40:00,8.81,8.83,8.81,8.82,348000.0,6.176,6.19,6.176,6.183,348000.0
2006-01-04 11:50:00,8.82,8.83,8.82,8.82,453600.0,6.183,6.19,6.183,6.183,453600.0
2006-01-04 12:00:00,8.82,8.83,8.81,8.83,751200.0,6.183,6.19,6.176,6.19,751200.0
2006-01-04 12:10:00,8.83,8.84,8.79,8.8,775500.0,6.19,6.197,6.162,6.169,775500.0
2006-01-04 12:20:00,8.8,8.8,8.79,8.79,388800.0,6.169,6.169,6.162,6.162,388800.0
2006-01-04 12:30:00,8.79,8.82,8.79,8.8,954600.0,6.162,6.183,6.162,6.169,954600.0
2006-01-04 12:40:00,8.8,8.8,8.79,8.8,502200.0,6.169,6.169,6.162,6.169,502200.0
2006-01-04 12:50:00,8.8,8.82,8.8,8.82,644400.0,6.169,6.183,6.169,6.183,644400.0
2006-01-04 13:00:00,8.82,8.83,8.8,8.82,753000.0,6.183,6.19,6.169,6.183,753000.0
2006-01-04 13:10:00,8.82,8.82,8.81,8.82,169200.0,6.183,6.183,6.176,6.183,169200.0
2006-01-04 13:20:00,8.82,8.82,8.8,8.81,509100.0,6.183,6.183,6.169,6.176,509100.0
2006-01-04 13:30:00,8.81,8.82,8.81,8.81,795300.0,6.176,6.183,6.176,6.176,795300.0
2006-01-04 13:40:00,8.81,8.81,8.8,8.81,504000.0,6.176,6.176,6.169,6.176,504000.0
2006-01-04 13:50:00,8.81,8.81,8.79,8.79,542700.0,6.176,6.176,6.162,6.162,542700.0
2006-01-04 14:00:00,8.79,8.8,8.79,8.8,395700.0,6.162,6.169,6.162,6.169,395700.0
2006-01-04 14:10:00,8.8,8.8,8.77,8.77,606000.0,6.169,6.169,6.148,6.148,606000.0
2006-01-04 14:20:00,8.78,8.8,8.77,8.79,604200.0,6.155,6.169,6.148,6.162,604200.0
2006-01-04 14:30:00,8.78,8.8,8.78,8.79,794700.0,6.155,6.169,6.155,6.162,794700.0
2006-01-04 14:40:00,8.79,8.8,8.78,8.79,399600.0,6.162,6.169,6.155,6.162,399600.0
2006-01-04 14:50:00,8.78,8.79,8.78,8.78,322500.0,6.155,6.162,6.155,6.155,322500.0
2006-01-04 15:00:00,8.78,8.79,8.78,8.78,528600.0,6.155,6.162,6.155,6.155,528600.0
2006-01-04 15:10:00,8.79,8.79,8.78,8.78,176400.0,6.162,6.162,6.155,6.155,176400.0
2006-01-04 15:20:00,8.78,8.8,8.78,8.8,658200.0,6.155,6.169,6.155,6.169,658200.0
2006-01-04 15:30:00,8.8,8.81,8.78,8.78,934200.0,6.169,6.176,6.155,6.155,934200.0
2006-01-04 15:40:00,8.79,8.8,8.78,8.8,811200.0,6.162,6.169,6.155,6.169,811200.0
2006-01-04 15:50:00,8.8,8.8,8.79,8.79,2740500.0,6.169,6.169,6.162,6.162,2740500.0
2006-01-05 09:30:00,8.79,8.88,8.79,8.84,1088700.0,6.162,6.2251,6.162,6.197,1088700.0
2006-01-05 09:40:00,8.84,8.86,8.81,8.81,973800.0,6.197,6.2111,6.176,6.176,973800.0
2006-01-05 09:50:00,8.81,8.84,8.81,8.83,1013100.0,6.176,6.197,6.176,6.19,1013100.0
2006-01-05 10:00:00,8.83,8.86,8.81,8.85,952500.0,6.19,6.2111,6.176,6.204,952500.0
2006-01-05 10:10:00,8.85,8.86,8.84,8.84,702000.0,6.204,6.2111,6.197,6.197,702000.0
2006-01-05 10:20:00,8.84,8.84,8.83,8.83,326400.0,6.197,6.197,6.19,6.19,326400.0
2006-01-05 10:30:00,8.83,8.83,8.81,8.81,547800.0,6.19,6.19,6.176,6.176,547800.0
2006-01-05 10:40:00,8.81,8.82,8.78,8.79,484200.0,6.176,6.183,6.155,6.162,484200.0
2006-01-05 10:50:00,8.79,8.82,8.79,8.82,631500.0,6.162,6.183,6.162,6.183,631500.0
2006-01-05 11:00:00,8.82,8.83,8.79,8.81,1164900.0,6.183,6.19,6.162,6.176,1164900.0
2006-01-05 11:10:00,8.8,8.81,8.77,8.78,403200.0,6.169,6.176,6.148,6.155,403200.0
2006-01-05 11:20:00,8.78,8.79,8.76,8.77,446400.0,6.155,6.162,6.141,6.148,446400.0
2006-01-05 11:30:00,8.77,8.79,8.77,8.78,462600.0,6.148,6.162,6.148,6.155,462600.0
2006-01-05 11:40:00,8.78,8.78,8.77,8.78,362400.0,6.155,6.155,6.148,6.155,362400.0
2006-01-05 11:50:00,8.77,8.79,8.77,8.79,250500.0,6.148,6.162,6.148,6.162,250500.0
2006-01-05 12:00:00,8.79,8.79,8.78,8.78,316200.0,6.162,6.162,6.155,6.155,316200.0
2006-01-05 12:10:00,8.78,8.78,8.78,8.78,242100.0,6.155,6.155,6.155,6.155,242100.0
2006-01-05 12:20:00,8.78,8.79,8.78,8.79,210900.0,6.155,6.162,6.155,6.162,210900.0
2006-01-05 12:30:00,8.78,8.79,8.78,8.79,404400.0,6.155,6.162,6.155,6.162,404400.0
2006-01-05 12:40:00,8.78,8.79,8.77,8.78,419700.0,6.155,6.162,6.148,6.155,419700.0
2006-01-05 12:50:00,8.78,8.78,8.77,8.78,208800.0,6.155,6.155,6.148,6.155,208800.0
2006-01-05 13:00:00,8.78,8.79,8.77,8.79,346500.0,6.155,6.162,6.148,6.162,346500.0
2006-01-05 13:10:00,8.79,8.79,8.78,8.78,221700.0,6.162,6.162,6.155,6.155,221700.0
2006-01-05 13:20:00,8.78,8.78,8.77,8.77,243300.0,6.155,6.155,6.148,6.148,243300.0
2006-01-05 13:30:00,8.77,8.79,8.77,8.78,491100.0,6.148,6.162,6.148,6.155,491100.0
2006-01-05 13:40:00,8.78,8.79,8.78,8.78,281400.0,6.155,6.162,6.155,6.155,281400.0
2006-01-05 13:50:00,8.78,8.79,8.78,8.79,409800.0,6.155,6.162,6.155,6.162,409800.0
2006-01-05 14:00:00,8.79,8.79,8.77,8.77,473400.0,6.162,6.162,6.148,6.148,473400.0
2006-01-05 14:10:00,8.78,8.78,8.77,8.78,187200.0,6.155,6.155,6.148,6.155,187200.0
2006-01-05 14:20:00,8.77,8.78,8.76,8.77,275400.0,6.148,6.155,6.141,6.148,275400.0
2006-01-05 14:30:00,8.77,8.78,8.77,8.78,491400.0,6.148,6.155,6.148,6.155,491400.0
2006-01-05 14:40:00,8.78,8.79,8.77,8.78,701400.0,6.155,6.162,6.148,6.155,701400.0
2006-01-05 14:50:00,8.78,8.79,8.78,8.79,487200.0,6.155,6.162,6.155,6.162,487200.0
2006-01-05 15:00:00,8.79,8.8,8.78,8.79,431100.0,6.162,6.169,6.155,6.162,431100.0
2006-01-05 15:10:00,8.79,8.79,8.78,8.79,529500.0,6.162,6.162,6.155,6.162,529500.0
2006-01-05 15:20:00,8.79,8.79,8.78,8.78,347700.0,6.162,6.162,6.155,6.155,347700.0
2006-01-05 15:30:00,8.78,8.81,8.78,8.8,1423800.0,6.155,6.176,6.155,6.169,1423800.0
2006-01-05 15:40:00,8.81,8.81,8.79,8.79,610500.0,6.176,6.176,6.162,6.162,610500.0
2006-01-05 15:50:00,8.79,8.81,8.79,8.81,1215000.0,6.162,6.176,6.162,6.176,1215000.0
2006-01-06 09:30:00,8.88,8.92,8.86,8.9,1282500.0,6.2251,6.2531,6.2111,6.2391,1282500.0
2006-01-06 09:40:00,8.9,8.92,8.89,8.91,617100.0,6.2391,6.2531,6.2321,6.2461,617100.0
2006-01-06 09:50:00,8.91,8.92,8.88,8.9,860100.0,6.2461,6.2531,6.2251,6.2391,860100.0
2006-01-06 10:00:00,8.9,8.9,8.86,8.87,865500.0,6.2391,6.2391,6.2111,6.2181,865500.0
2006-01-06 10:10:00,8.87,8.88,8.84,8.84,546300.0,6.2181,6.2251,6.197,6.197,546300.0
2006-01-06 10:20:00,8.84,8.85,8.81,8.84,814800.0,6.197,6.204,6.176,6.197,814800.0
2006-01-06 10:30:00,8.84,8.85,8.82,8.83,650400.0,6.197,6.204,6.183,6.19,650400.0
2006-01-06 10:40:00,8.83,8.83,8.81,8.82,454500.0,6.19,6.19,6.176,6.183,454500.0
2006-01-06 10:50:00,8.82,8.83,8.82,8.83,306900.0,6.183,6.19,6.183,6.19,306900.0
2006-01-06 11:00:00,8.83,8.85,8.83,8.83,853200.0,6.19,6.204,6.19,6.19,853200.0
2006-01-06 11:10:00,8.84,8.84,8.82,8.84,488400.0,6.197,6.197,6.183,6.197,488400.0
2006-01-06 11:20:00,8.83,8.85,8.83,8.84,411600.0,6.19,6.204,6.19,6.197,411600.0
2006-01-06 11:30:00,8.84,8.87,8.84,8.85,397500.0,6.197,6.2181,6.197,6.204,397500.0
2006-01-06 11:40:00,8.85,8.86,8.84,8.85,225300.0,6.204,6.2111,6.197,6.204,225300.0
2006-01-06 11:50:00,8.86,8.86,8.85,8.86,157800.0,6.2111,6.2111,6.204,6.2111,157800.0
2006-01-06 12:00:00,8.86,8.88,8.86,8.86,309600.0,6.2111,6.2251,6.2111,6.2111,309600.0
2006-01-06 12:10:00,8.86,8.87,8.85,8.87,267000.0,6.2111,6.2181,6.204,6.2181,267000.0
2006-01-06 12:20:00,8.87,8.92,8.87,8.92,868800.0,6.2181,6.2531,6.2181,6.2531,868800.0
2006-01-06 12:30:00,8.92,8.92,8.9,8.91,531600.0,6.2531,6.2531,6.2391,6.2461,531600.0
2006-01-06 12:40:00,8.91,8.91,8.89,8.91,365400.0,6.2461,6.2461,6.2321,6.2461,365400.0
2006-01-06 12:50:00,8.91,8.92,8.9,8.9,213600.0,6.2461,6.2531,6.2391,6.2391,213600.0
2006-01-06 13:00:00,8.9,8.9,8.89,8.89,199200.0,6.2391,6.2391,6.2321,6.2321,199200.0
2006-01-06 13:10:00,8.89,8.9,8.88,8.89,257100.0,6.2321,6.2391,6.2251,6.2321,257100.0
2006-01-06 13:20:00,8.89,8.91,8.89,8.91,339900.0,6.2321,6.2461,6.2321,6.2461,339900.0
2006-01-06 13:30:00,8.91,8.91,8.9,8.9,162300.0,6.2461,6.2461,6.2391,6.2391,162300.0
2006-01-06 13:40:00,8.9,8.93,8.9,8.93,339900.0,6.2391,6.2601,6.2391,6.2601,339900.0
2006-01-06 13:50:00,8.92,8.95,8.92,8.94,588600.0,6.2531,6.2741,6.2531,6.2671,588600.0
2006-01-06 14:00:00,8.94,8.98,8.93,8.97,851700.0,6.2671,6.2952,6.2601,6.2882,851700.0
2006-01-06 14:10:00,8.97,9.01,8.95,8.98,1401900.0,6.2882,6.3162,6.2741,6.2952,1401900.0
2006-01-06 14:20:00,8.99,9.01,8.98,9.0,850800.0,6.3022,6.3162,6.2952,6.3092,850800.0
2006-01-06 14:30:00,9.0,9.0,9.0,9.0,794400.0,6.3092,6.3092,6.3092,6.3092,794400.0
2006-01-06 14:40:00,9.0,9.0,8.99,8.99,506100.0,6.3092,6.3092,6.3022,6.3022,506100.0
2006-01-06 14:50:00,8.99,9.02,8.99,9.01,607500.0,6.3022,6.3232,6.3022,6.3162,607500.0
2006-01-06 15:00:00,9.01,9.03,9.01,9.03,817500.0,6.3162,6.3302,6.3162,6.3302,817500.0
2006-01-06 15:10:00,9.03,9.04,9.03,9.04,909300.0,6.3302,6.3372,6.3302,6.3372,909300.0
2006-01-06 15:20:00,9.04,9.04,9.03,9.04,698700.0,6.3372,6.3372,6.3302,6.3372,698700.0
2006-01-06 15:30:00,9.04,9.1,9.04,9.08,2062500.0,6.3372,6.3793,6.3372,6.3653,2062500.0
2006-01-06 15:40:00,9.08,9.13,9.07,9.09,2068200.0,6.3653,6.4003,6.3583,6.3723,2068200.0
2006-01-06 15:50:00,9.09,9.11,9.08,9.09,2848200.0,6.3723,6.3863,6.3653,6.3723,2848200.0
2006-01-09 09:30:00,9.04,9.09,9.03,9.08,1649400.0,6.3372,6.3723,6.3302,6.3653,1649400.0
2006-01-09 09:40:00,9.08,9.1,9.07,9.09,958200.0,6.3653,6.3793,6.3583,6.3723,958200.0
2006-01-09 09:50:00,9.09,9.11,9.07,9.08,1082700.0,6.3723,6.3863,6.3583,6.3653,1082700.0
2006-01-09 10:00:00,9.08,9.09,9.04,9.06,945300.0,6.3653,6.3723,6.3372,6.3513,945300.0
2006-01-09 10:10:00,9.06,9.07,9.04,9.07,597600.0,6.3513,6.3583,6.3372,6.3583,597600.0
2006-01-09 10:20:00,9.06,9.07,9.04,9.05,746100.0,6.3513,6.3583,6.3372,6.3442,746100.0
2006-01-09 10:30:00,9.05,9.05,9.03,9.03,365100.0,6.3442,6.3442,6.3302,6.3302,365100.0
2006-01-09 10:40:00,9.03,9.03,9.01,9.03,455400.0,6.3302,6.3302,6.3162,6.3302,455400.0
2006-01-09 10:50:00,9.03,9.04,9.03,9.04,273900.0,6.3302,6.3372,6.3302,6.3372,273900.0
2006-01-09 11:00:00,9.04,9.05,9.02,9.02,717600.0,6.3372,6.3442,6.3232,6.3232,717600.0
2006-01-09 11:10:00,9.02,9.03,8.99,9.02,1251900.0,6.3232,6.3302,6.3022,6.3232,1251900.0
2006-01-09 11:20:00,9.02,9.02,9.0,9.0,286500.0,6.3232,6.3232,6.3092,6.3092,286500.0
2006-01-09 11:30:00,9.0,9.0,8.99,8.99,345600.0,6.3092,6.3092,6.3022,6.3022,345600.0
2006-01-09 11:40:00,8.99,9.01,8.99,9.01,320100.0,6.3022,6.3162,6.3022,6.3162,320100.0
2006-01-09 11:50:00,9.01,9.01,9.0,9.01,173400.0,6.3162,6.3162,6.3092,6.3162,173400.0
2006-01-09 12:00:00,9.01,9.01,9.0,9.0,144900.0,6.3162,6.3162,6.3092,6.3092,144900.0
2006-01-09 12:10:00,9.0,9.01,9.0,9.0,182700.0,6.3092,6.3162,6.3092,6.3092,182700.0
2006-01-09 12:20:00,9.0,9.01,9.0,9.01,286800.0,6.3092,6.3162,6.3092,6.3162,286800.0
2006-01-09 12:30:00,9.01,9.01,8.98,8.98,336300.0,6.3162,6.3162,6.2952,6.2952,336300.0
2006-01-09 12:40:00,8.98,8.98,8.95,8.95,545700.0,6.2952,6.2952,6.2741,6.2741,545700.0
2006-01-09 12:50:00,8.95,8.97,8.95,8.97,420900.0,6.2741,6.2882,6.2741,6.2882,420900.0
2006-01-09 13:00:00,8.96,8.98,8.96,8.98,516600.0,6.2812,6.2952,6.2812,6.2952,516600.0
2006-01-09 13:10:00,8.98,8.98,8.97,8.97,194100.0,6.2952,6.2952,6.2882,6.2882,194100.0
2006-01-09 13:20:00,8.98,8.98,8.97,8.97,99600.0,6.2952,6.2952,6.2882,6.2882,99600.0
2006-01-09 13:30:00,8.97,8.99,8.97,8.99,231000.0,6.2882,6.3022,6.2882,6.3022,231000.0
2006-01-09 13:40:00,8.99,9.0,8.97,8.99,464700.0,6.3022,6.3092,6.2882,6.3022,464700.0
2006-01-09 13:50:00,8.99,9.03,8.99,9.02,1671000.0,6.3022,6.3302,6.3022,6.3232,1671000.0
2006-01-09 14:00:00,9.02,9.05,9.02,9.03,1206300.0,6.3232,6.3442,6.3232,6.3302,1206300.0
2006-01-09 14:10:00,9.04,9.06,9.03,9.06,1489500.0,6.3372,6.3513,6.3302,6.3513,1489500.0
2006-01-09 14:20:00,9.06,9.07,9.05,9.06,467400.0,6.3513,6.3583,6.3442,6.3513,467400.0
2006-01-09 14:30:00,9.07,9.08,9.05,9.06,896100.0,6.3583,6.3653,6.3442,6.3513,896100.0
2006-01-09 14:40:00,9.06,9.06,9.04,9.05,743700.0,6.3513,6.3513,6.3372,6.3442,743700.0
2006-01-09 14:50:00,9.05,9.08,9.04,9.08,555600.0,6.3442,6.3653,6.3372,6.3653,555600.0
2006-01-09 15:00:00,9.08,9.09,9.06,9.09,548100.0,6.3653,6.3723,6.3513,6.3723,548100.0
2006-01-09 15:10:00,9.09,9.12,9.09,9.11,1947600.0,6.3723,6.3933,6.3723,6.3863,1947600.0
2006-01-09 15:20:00,9.11,9.12,9.1,9.12,804900.0,6.3863,6.3933,6.3793,6.3933,804900.0
2006-01-09 15:30:00,9.12,9.14,9.12,9.14,1252500.0,6.3933,6.4073,6.3933,6.4073,1252500.0
2006-01-09 15:40:00,9.14,9.15,9.14,9.14,1993500.0,6.4073,6.4143,6.4073,6.4073,1993500.0
2006-01-09 15:50:00,9.14,9.16,9.14,9.14,2203800.0,6.4073,6.4214,6.4073,6.4073,2203800.0
2006-01-10 09:30:00,9.09,9.14,9.09,9.1,836400.0,6.3723,6.4073,6.3723,6.3793,836400.0
2006-01-10 09:40:00,9.1,9.11,9.08,9.09,582300.0,6.3793,6.3863,6.3653,6.3723,582300.0
2006-01-10 09:50:00,9.09,9.1,9.04,9.07,1057500.0,6.3723,6.3793,6.3372,6.3583,1057500.0
2006-01-10 10:00:00,9.07,9.09,9.06,9.06,648900.0,6.3583,6.3723,6.3513,6.3513,648900.0
2006-01-10 10:10:00,9.06,9.07,9.04,9.05,850200.0,6.3513,6.3583,6.3372,6.3442,850200.0
2006-01-10 10:20:00,9.05,9.06,9.04,9.06,617100.0,6.3442,6.3513,6.3372,6.3513,617100.0
2006-01-10 10:30:00,9.06,9.09,9.04,9.08,622500.0,6.3513,6.3723,6.3372,6.3653,622500.0
2006-01-10 10:40:00,9.07,9.07,9.05,9.06,566100.0,6.3583,6.3583,6.3442,6.3513,566100.0
2006-01-10 10:50:00,9.06,9.09,9.06,9.07,582600.0,6.3513,6.3723,6.3513,6.3583,582600.0
2006-01-10 11:00:00,9.07,9.07,9.05,9.06,651300.0,6.3583,6.3583,6.3442,6.3513,651300.0
2006-01-10 11:10:00,9.06,9.08,9.06,9.07,904500.0,6.3513,6.3653,6.3513,6.3583,904500.0
2006-01-10 11:20:00,9.08,9.1,9.07,9.08,805500.0,6.3653,6.3793,6.3583,6.3653,805500.0
2006-01-10 11:30:00,9.08,9.1,9.08,9.08,300600.0,6.3653,6.3793,6.3653,6.3653,300600.0
2006-01-10 11:40:00,9.09,9.1,9.08,9.09,435300.0,6.3723,6.3793,6.3653,6.3723,435300.0
2006-01-10 11:50:00,9.09,9.1,9.09,9.1,467400.0,6.3723,6.3793,6.3723,6.3793,467400.0
2006-01-10 12:00:00,9.1,9.13,9.08,9.11,1420200.0,6.3793,6.4003,6.3653,6.3863,1420200.0
2006-01-10 12:10:00,9.1,9.11,9.09,9.1,497400.0,6.3793,6.3863,6.3723,6.3793,497400.0
2006-01-10 12:20:00,9.1,9.11,9.09,9.09,815100.0,6.3793,6.3863,6.3723,6.3723,815100.0
2006-01-10 12:30:00,9.09,9.09,9.06,9.07,924300.0,6.3723,6.3723,6.3513,6.3583,924300.0
2006-01-10 12:40:00,9.07,9.08,9.06,9.07,628200.0,6.3583,6.3653,6.3513,6.3583,628200.0
2006-01-10 12:50:00,9.07,9.08,9.07,9.08,544200.0,6.3583,6.3653,6.3583,6.3653,544200.0
2006-01-10 13:00:00,9.08,9.09,9.07,9.08,634200.0,6.3653,6.3723,6.3583,6.3653,634200.0
2006-01-10 13:10:00,9.08,9.1,9.07,9.08,602700.0,6.3653,6.3793,6.3583,6.3653,602700.0
2006-01-10 13:20:00,9.08,9.11,9.08,9.1,660900.0,6.3653,6.3863,6.3653,6.3793,660900.0
2006-01-10 13:30:00,9.11,9.11,9.09,9.09,564600.0,6.3863,6.3863,6.3723,6.3723,564600.0
2006-01-10 13:40:00,9.09,9.12,9.09,9.11,1220100.0,6.3723,6.3933,6.3723,6.3863,1220100.0
2006-01-10 13:50:00,9.1,9.11,9.09,9.1,588000.0,6.3793,6.3863,6.3723,6.3793,588000.0
2006-01-10 14:00:00,9.1,9.11,9.08,9.09,711300.0,6.3793,6.3863,6.3653,6.3723,711300.0
2006-01-10 14:10:00,9.09,9.1,9.08,9.09,540900.0,6.3723,6.3793,6.3653,6.3723,540900.0
2006-01-10 14:20:00,9.09,9.1,9.08,9.09,796200.0,6.3723,6.3793,6.3653,6.3723,796200.0
2006-01-10 14:30:00,9.09,9.1,9.08,9.09,740700.0,6.3723,6.3793,6.3653,6.3723,740700.0
2006-01-10 14:40:00,9.09,9.11,9.08,9.1,341700.0,6.3723,6.3863,6.3653,6.3793,341700.0
2006-01-10 14:50:00,9.1,9.1,9.09,9.1,575700.0,6.3793,6.3793,6.3723,6.3793,575700.0
2006-01-10 15:00:00,9.11,9.11,9.09,9.1,481500.0,6.3863,6.3863,6.3723,6.3793,481500.0
2006-01-10 15:10:00,9.09,9.11,9.09,9.09,524400.0,6.3723,6.3863,6.3723,6.3723,524400.0
2006-01-10 15:20:00,9.09,9.12,9.09,9.11,346200.0,6.3723,6.3933,6.3723,6.3863,346200.0
2006-01-10 15:30:00,9.11,9.12,9.1,9.11,429300.0,6.3863,6.3933,6.3793,6.3863,429300.0
2006-01-10 15:40:00,9.11,9.14,9.11,9.13,951000.0,6.3863,6.4073,6.3863,6.4003,951000.0
2006-01-10 15:50:00,9.13,9.14,9.12,9.14,1950600.0,6.4003,6.4073,6.3933,6.4073,1950600.0
2006-01-11 09:30:00,9.14,9.16,9.1,9.11,1220100.0,6.4073,6.4214,6.3793,6.3863,1220100.0
2006-01-11 09:40:00,9.11,9.14,9.08,9.1,724500.0,6.3863,6.4073,6.3653,6.3793,724500.0
2006-01-11 09:50:00,9.1,9.12,9.1,9.11,621300.0,6.3793,6.3933,6.3793,6.3863,621300.0
2006-01-11 10:00:00,9.11,9.12,9.1,9.11,459900.0,6.3863,6.3933,6.3793,6.3863,459900.0
2006-01-11 10:10:00,9.11,9.15,9.1,9.13,897000.0,6.3863,6.4143,6.3793,6.4003,897000.0
2006-01-11 10:20:00,9.14,9.17,9.13,9.15,1090800.0,6.4073,6.4284,6.4003,6.4143,1090800.0
2006-01-11 10:30:00,9.15,9.15,9.11,9.13,754200.0,6.4143,6.4143,6.3863,6.4003,754200.0
2006-01-11 10:40:00,9.13,9.14,9.11,9.13,357600.0,6.4003,6.4073,6.3863,6.4003,357600.0
2006-01-11 10:50:00,9.13,9.14,9.11,9.12,549600.0,6.4003,6.4073,6.3863,6.3933,549600.0
2006-01-11 11:00:00,9.12,9.13,9.02,9.13,396900.0,6.3933,6.4003,6.3232,6.4003,396900.0
2006-01-11 11:10:00,9.12,9.14,9.12,9.13,260400.0,6.3933,6.4073,6.3933,6.4003,260400.0
2006-01-11 11:20:00,9.13,9.16,9.12,9.14,731400.0,6.4003,6.4214,6.3933,6.4073,731400.0
2006-01-11 11:30:00,9.14,9.17,9.13,9.15,1489200.0,6.4073,6.4284,6.4003,6.4143,1489200.0
2006-01-11 11:40:00,9.15,9.16,9.15,9.15,731700.0,6.4143,6.4214,6.4143,6.4143,731700.0
2006-01-11 11:50:00,9.15,9.16,9.14,9.15,330900.0,6.4143,6.4214,6.4073,6.4143,330900.0
2006-01-11 12:00:00,9.15,9.16,9.14,9.14,562500.0,6.4143,6.4214,6.4073,6.4073,562500.0
2006-01-11 12:10:00,9.14,9.15,9.14,9.15,171000.0,6.4073,6.4143,6.4073,6.4143,171000.0
2006-01-11 12:20:00,9.15,9.17,9.14,9.16,748500.0,6.4143,6.4284,6.4073,6.4214,748500.0
2006-01-11 12:30:00,9.17,9.17,9.16,9.16,291300.0,6.4284,6.4284,6.4214,6.4214,291300.0
2006-01-11 12:40:00,9.17,9.17,9.15,9.16,297900.0,6.4284,6.4284,6.4143,6.4214,297900.0
2006-01-11 12:50:00,9.16,9.17,9.16,9.16,451500.0,6.4214,6.4284,6.4214,6.4214,451500.0
2006-01-11 13:00:00,9.17,9.17,9.15,9.16,518100.0,6.4284,6.4284,6.4143,6.4214,518100.0
2006-01-11 13:10:00,9.16,9.16,9.14,9.15,684000.0,6.4214,6.4214,6.4073,6.4143,684000.0
2006-01-11 13:20:00,9.15,9.17,9.15,9.16,409800.0,6.4143,6.4284,6.4143,6.4214,409800.0
2006-01-11 13:30:00,9.17,9.18,9.16,9.17,386100.0,6.4284,6.4354,6.4214,6.4284,386100.0
2006-01-11 13:40:00,9.17,9.18,9.17,9.17,256500.0,6.4284,6.4354,6.4284,6.4284,256500.0
2006-01-11 13:50:00,9.17,9.19,9.17,9.19,701700.0,6.4284,6.4424,6.4284,6.4424,701700.0
2006-01-11 14:00:00,9.19,9.19,9.17,9.18,345300.0,6.4424,6.4424,6.4284,6.4354,345300.0
2006-01-11 14:10:00,9.18,9.2,9.18,9.18,1092900.0,6.4354,6.4494,6.4354,6.4354,1092900.0
2006-01-11 14:20:00,9.18,9.19,9.18,9.18,435600.0,6.4354,6.4424,6.4354,6.4354,435600.0
2006-01-11 14:30:00,9.18,9.18,9.17,9.18,279300.0,6.4354,6.4354,6.4284,6.4354,279300.0
2006-01-11 14:40:00,9.17,9.18,9.17,9.17,332100.0,6.4284,6.4354,6.4284,6.4284,332100.0
2006-01-11 14:50:00,9.17,9.17,9.17,9.17,281100.0,6.4284,6.4284,6.4284,6.4284,281100.0
2006-01-11 15:00:00,9.17,9.17,9.16,9.16,362100.0,6.4284,6.4284,6.4214,6.4214,362100.0
2006-01-11 15:10:00,9.16,9.17,9.16,9.17,573300.0,6.4214,6.4284,6.4214,6.4284,573300.0
2006-01-11 15:20:00,9.17,9.18,9.17,9.18,489000.0,6.4284,6.4354,6.4284,6.4354,489000.0
2006-01-11 15:30:00,9.18,9.19,9.17,9.17,738300.0,6.4354,6.4424,6.4284,6.4284,738300.0
2006-01-11 15:40:00,9.17,9.17,9.16,9.16,472800.0,6.4284,6.4284,6.4214,6.4214,472800.0
2006-01-11 15:50:00,9.16,9.17,9.16,9.16,1011600.0,6.4214,6.4284,6.4214,6.4214,1011600.0
2006-01-12 09:30:00,9.13,9.18,9.12,9.16,756000.0,6.4003,6.4354,6.3933,6.4214,756000.0
2006-01-12 09:40:00,9.17,9.17,9.12,9.13,831900.0,6.4284,6.4284,6.3933,6.4003,831900.0
2006-01-12 09:50:00,9.13,9.16,9.12,9.15,437400.0,6.4003,6.4214,6.3933,6.4143,437400.0
2006-01-12 10:00:00,9.16,9.16,9.14,9.15,313500.0,6.4214,6.4214,6.4073,6.4143,313500.0
2006-01-12 10:10:00,9.14,9.18,9.14,9.18,1025100.0,6.4073,6.4354,6.4073,6.4354,1025100.0
2006-01-12 10:20:00,9.17,9.23,9.17,9.23,819000.0,6.4284,6.4704,6.4284,6.4704,819000.0
2006-01-12 10:30:00,9.23,9.23,9.2,9.22,938700.0,6.4704,6.4704,6.4494,6.4634,938700.0
2006-01-12 10:40:00,9.22,9.23,9.21,9.22,1051500.0,6.4634,6.4704,6.4564,6.4634,1051500.0
2006-01-12 10:50:00,9.22,9.24,9.21,9.24,823200.0,6.4634,6.4774,6.4564,6.4774,823200.0
2006-01-12 11:00:00,9.24,9.24,9.22,9.22,483000.0,6.4774,6.4774,6.4634,6.4634,483000.0
2006-01-12 11:10:00,9.22,9.22,9.21,9.22,205800.0,6.4634,6.4634,6.4564,6.4634,205800.0
2006-01-12 11:20:00,9.22,9.24,9.22,9.23,494400.0,6.4634,6.4774,6.4634,6.4704,494400.0
2006-01-12 11:30:00,9.23,9.26,9.23,9.25,538800.0,6.4704,6.4915,6.4704,6.4845,538800.0
2006-01-12 11:40:00,9.25,9.29,9.24,9.27,501300.0,6.4845,6.5125,6.4774,6.4985,501300.0
2006-01-12 11:50:00,9.27,9.28,9.25,9.26,596700.0,6.4985,6.5055,6.4845,6.4915,596700.0
2006-01-12 12:00:00,9.26,9.28,9.26,9.26,528000.0,6.4915,6.5055,6.4915,6.4915,528000.0
2006-01-12 12:10:00,9.26,9.27,9.26,9.27,451500.0,6.4915,6.4985,6.4915,6.4985,451500.0
2006-01-12 12:20:00,9.27,9.28,9.25,9.26,778800.0,6.4985,6.5055,6.4845,6.4915,778800.0
2006-01-12 12:30:00,9.26,9.3,9.26,9.29,813900.0,6.4915,6.5195,6.4915,6.5125,813900.0
2006-01-12 12:40:00,9.29,9.31,9.29,9.3,788100.0,6.5125,6.5265,6.5125,6.5195,788100.0
2006-01-12 12:50:00,9.3,9.3,9.29,9.3,354600.0,6.5195,6.5195,6.5125,6.5195,354600.0
2006-01-12 13:00:00,9.3,9.3,9.29,9.29,578400.0,6.5195,6.5195,6.5125,6.5125,578400.0
2006-01-12 13:10:00,9.29,9.31,9.29,9.3,596700.0,6.5125,6.5265,6.5125,6.5195,596700.0
2006-01-12 13:20:00,9.3,9.31,9.29,9.3,387600.0,6.5195,6.5265,6.5125,6.5195,387600.0
2006-01-12 13:30:00,9.3,9.31,9.3,9.3,678000.0,6.5195,6.5265,6.5195,6.5195,678000.0
2006-01-12 13:40:00,9.3,9.31,9.3,9.3,417900.0,6.5195,6.5265,6.5195,6.5195,417900.0
2006-01-12 13:50:00,9.3,9.31,9.29,9.3,865500.0,6.5195,6.5265,6.5125,6.5195,865500.0
2006-01-12 14:00:00,9.3,9.3,9.28,9.29,979200.0,6.5195,6.5195,6.5055,6.5125,979200.0
2006-01-12 14:10:00,9.29,9.3,9.28,9.3,1047900.0,6.5125,6.5195,6.5055,6.5195,1047900.0
2006-01-12 14:20:00,9.3,9.31,9.29,9.31,810000.0,6.5195,6.5265,6.5125,6.5265,810000.0
2006-01-12 14:30:00,9.31,9.31,9.29,9.3,915000.0,6.5265,6.5265,6.5125,6.5195,915000.0
2006-01-12 14:40:00,9.29,9.31,9.29,9.29,537900.0,6.5125,6.5265,6.5125,6.5125,537900.0
2006-01-12 14:50:00,9.29,9.3,9.28,9.29,678600.0,6.5125,6.5195,6.5055,6.5125,678600.0
2006-01-12 15:00:00,9.29,9.3,9.27,9.28,534900.0,6.5125,6.5195,6.4985,6.5055,534900.0
2006-01-12 15:10:00,9.28,9.29,9.28,9.28,312900.0,6.5055,6.5125,6.5055,6.5055,312900.0
2006-01-12 15:20:00,9.28,9.29,9.28,9.28,568500.0,6.5055,6.5125,6.5055,6.5055,568500.0
2006-01-12 15:30:00,9.28,9.29,9.28,9.28,488700.0,6.5055,6.5125,6.5055,6.5055,488700.0
2006-01-12 15:40:00,9.28,9.29,9.27,9.28,1209000.0,6.5055,6.5125,6.4985,6.5055,1209000.0
2006-01-12 15:50:00,9.28,9.29,9.27,9.28,1755600.0,6.5055,6.5125,6.4985,6.5055,1755600.0
2006-01-13 09:30:00,9.29,9.29,9.22,9.26,1164900.0,6.5125,6.5125,6.4634,6.4915,1164900.0
2006-01-13 09:40:00,9.26,9.26,9.24,9.25,399300.0,6.4915,6.4915,6.4774,6.4845,399300.0
2006-01-13 09:50:00,9.26,9.27,9.23,9.24,461400.0,6.4915,6.4985,6.4704,6.4774,461400.0
2006-01-13 10:00:00,9.24,9.26,9.23,9.25,460800.0,6.4774,6.4915,6.4704,6.4845,460800.0
2006-01-13 10:10:00,9.25,9.25,9.24,9.25,307800.0,6.4845,6.4845,6.4774,6.4845,307800.0
2006-01-13 10:20:00,9.25,9.26,9.25,9.25,523200.0,6.4845,6.4915,6.4845,6.4845,523200.0
2006-01-13 10:30:00,9.25,9.25,9.22,9.23,531000.0,6.4845,6.4845,6.4634,6.4704,531000.0
2006-01-13 10:40:00,9.23,9.23,9.22,9.23,454200.0,6.4704,6.4704,6.4634,6.4704,454200.0
2006-01-13 10:50:00,9.23,9.25,9.23,9.25,881400.0,6.4704,6.4845,6.4704,6.4845,881400.0
2006-01-13 11:00:00,9.25,9.25,9.24,9.24,234900.0,6.4845,6.4845,6.4774,6.4774,234900.0
2006-01-13 11:10:00,9.24,9.28,9.24,9.26,621900.0,6.4774,6.5055,6.4774,6.4915,621900.0
2006-01-13 11:20:00,9.26,9.26,9.25,9.25,564600.0,6.4915,6.4915,6.4845,6.4845,564600.0
2006-01-13 11:30:00,9.25,9.28,9.25,9.27,397500.0,6.4845,6.5055,6.4845,6.4985,397500.0
2006-01-13 11:40:00,9.27,9.28,9.27,9.28,250800.0,6.4985,6.5055,6.4985,6.5055,250800.0
2006-01-13 11:50:00,9.28,9.28,9.27,9.27,399600.0,6.5055,6.5055,6.4985,6.4985,399600.0
2006-01-13 12:00:00,9.27,9.27,9.25,9.25,309900.0,6.4985,6.4985,6.4845,6.4845,309900.0
2006-01-13 12:10:00,9.25,9.27,9.25,9.26,214800.0,6.4845,6.4985,6.4845,6.4915,214800.0
2006-01-13 12:20:00,9.26,9.27,9.25,9.25,552000.0,6.4915,6.4985,6.4845,6.4845,552000.0
2006-01-13 12:30:00,9.26,9.26,9.23,9.23,1399200.0,6.4915,6.4915,6.4704,6.4704,1399200.0
2006-01-13 12:40:00,9.24,9.24,9.21,9.23,1542300.0,6.4774,6.4774,6.4564,6.4704,1542300.0
2006-01-13 12:50:00,9.23,9.24,9.22,9.23,1331400.0,6.4704,6.4774,6.4634,6.4704,1331400.0
2006-01-13 13:00:00,9.23,9.24,9.23,9.23,653400.0,6.4704,6.4774,6.4704,6.4704,653400.0
2006-01-13 13:10:00,9.23,9.24,9.23,9.23,1079100.0,6.4704,6.4774,6.4704,6.4704,1079100.0
2006-01-13 13:20:00,9.23,9.25,9.22,9.23,859500.0,6.4704,6.4845,6.4634,6.4704,859500.0
2006-01-13 13:30:00,9.23,9.24,9.22,9.23,695100.0,6.4704,6.4774,6.4634,6.4704,695100.0
2006-01-13 13:40:00,9.23,9.23,9.2,9.2,966000.0,6.4704,6.4704,6.4494,6.4494,966000.0
2006-01-13 13:50:00,9.2,9.22,9.19,9.21,839700.0,6.4494,6.4634,6.4424,6.4564,839700.0
2006-01-13 14:00:00,9.21,9.22,9.21,9.21,373200.0,6.4564,6.4634,6.4564,6.4564,373200.0
2006-01-13 14:10:00,9.21,9.22,9.19,9.21,700800.0,6.4564,6.4634,6.4424,6.4564,700800.0
2006-01-13 14:20:00,9.22,9.22,9.21,9.22,300900.0,6.4634,6.4634,6.4564,6.4634,300900.0
2006-01-13 14:30:00,9.22,9.25,9.22,9.25,753900.0,6.4634,6.4845,6.4634,6.4845,753900.0
2006-01-13 14:40:00,9.25,9.28,9.24,9.27,1071000.0,6.4845,6.5055,6.4774,6.4985,1071000.0
2006-01-13 14:50:00,9.27,9.31,9.27,9.29,564300.0,6.4985,6.5265,6.4985,6.5125,564300.0
2006-01-13 15:00:00,9.29,9.29,9.27,9.27,427500.0,6.5125,6.5125,6.4985,6.4985,427500.0
2006-01-13 15:10:00,9.27,9.3,9.26,9.3,563700.0,6.4985,6.5195,6.4915,6.5195,563700.0
2006-01-13 15:20:00,9.3,9.3,9.28,9.29,683400.0,6.5195,6.5195,6.5055,6.5125,683400.0
2006-01-13 15:30:00,9.29,9.33,9.29,9.32,1254600.0,6.5125,6.5405,6.5125,6.5335,1254600.0
2006-01-13 15:40:00,9.31,9.33,9.31,9.32,1237500.0,6.5265,6.5405,6.5265,6.5335,1237500.0
2006-01-13 15:50:00,9.32,9.33,9.32,9.33,1544400.0,6.5335,6.5405,6.5335,6.5405,1544400.0
2006-01-17 09:30:00,9.25,9.4,9.22,9.3,1778400.0,6.4845,6.5896,6.4634,6.5195,1778400.0
2006-01-17 09:40:00,9.3,9.31,9.29,9.31,749400.0,6.5195,6.5265,6.5125,6.5265,749400.0
2006-01-17 09:50:00,9.31,9.32,9.29,9.31,958800.0,6.5265,6.5335,6.5125,6.5265,958800.0
2006-01-17 10:00:00,9.31,9.32,9.29,9.3,784500.0,6.5265,6.5335,6.5125,6.5195,784500.0
2006-01-17 10:10:00,9.3,9.33,9.29,9.29,874200.0,6.5195,6.5405,6.5125,6.5125,874200.0
2006-01-17 10:20:00,9.3,9.31,9.29,9.3,391200.0,6.5195,6.5265,6.5125,6.5195,391200.0
2006-01-17 10:30:00,9.3,9.31,9.28,9.28,629700.0,6.5195,6.5265,6.5055,6.5055,629700.0
2006-01-17 10:40:00,9.28,9.28,9.26,9.27,1074900.0,6.5055,6.5055,6.4915,6.4985,1074900.0
2006-01-17 10:50:00,9.28,9.3,9.26,9.3,615600.0,6.5055,6.5195,6.4915,6.5195,615600.0
2006-01-17 11:00:00,9.3,9.33,9.29,9.33,445200.0,6.5195,6.5405,6.5125,6.5405,445200.0
2006-01-17 11:10:00,9.33,9.35,9.32,9.35,938100.0,6.5405,6.5546,6.5335,6.5546,938100.0
2006-01-17 11:20:00,9.35,9.35,9.32,9.33,244800.0,6.5546,6.5546,6.5335,6.5405,244800.0
2006-01-17 11:30:00,9.33,9.34,9.32,9.33,1048500.0,6.5405,6.5475,6.5335,6.5405,1048500.0
2006-01-17 11:40:00,9.33,9.33,9.31,9.31,726600.0,6.5405,6.5405,6.5265,6.5265,726600.0
2006-01-17 11:50:00,9.31,9.31,9.3,9.31,341700.0,6.5265,6.5265,6.5195,6.5265,341700.0
2006-01-17 12:00:00,9.31,9.32,9.31,9.31,398100.0,6.5265,6.5335,6.5265,6.5265,398100.0
2006-01-17 12:10:00,9.31,9.32,9.31,9.32,845100.0,6.5265,6.5335,6.5265,6.5335,845100.0
2006-01-17 12:20:00,9.32,9.32,9.3,9.3,626400.0,6.5335,6.5335,6.5195,6.5195,626400.0
2006-01-17 12:30:00,9.3,9.31,9.29,9.3,492000.0,6.5195,6.5265,6.5125,6.5195,492000.0
2006-01-17 12:40:00,9.3,9.31,9.3,9.31,201600.0,6.5195,6.5265,6.5195,6.5265,201600.0
2006-01-17 12:50:00,9.3,9.31,9.3,9.3,206100.0,6.5195,6.5265,6.5195,6.5195,206100.0
2006-01-17 13:00:00,9.3,9.31,9.3,9.3,321000.0,6.5195,6.5265,6.5195,6.5195,321000.0
2006-01-17 13:10:00,9.3,9.31,9.3,9.3,364200.0,6.5195,6.5265,6.5195,6.5195,364200.0
2006-01-17 13:20:00,9.31,9.32,9.3,9.32,472800.0,6.5265,6.5335,6.5195,6.5335,472800.0
2006-01-17 13:30:00,9.32,9.33,9.32,9.32,343800.0,6.5335,6.5405,6.5335,6.5335,343800.0
2006-01-17 13:40:00,9.32,9.32,9.32,9.32,205500.0,6.5335,6.5335,6.5335,6.5335,205500.0
2006-01-17 13:50:00,9.32,9.34,9.31,9.33,937800.0,6.5335,6.5475,6.5265,6.5405,937800.0
2006-01-17 14:00:00,9.33,9.34,9.31,9.31,660900.0,6.5405,6.5475,6.5265,6.5265,660900.0
2006-01-17 14:10:00,9.32,9.33,9.31,9.31,576600.0,6.5335,6.5405,6.5265,6.5265,576600.0
2006-01-17 14:20:00,9.32,9.32,9.3,9.3,486600.0,6.5335,6.5335,6.5195,6.5195,486600.0
2006-01-17 14:30:00,9.3,9.31,9.3,9.31,668400.0,6.5195,6.5265,6.5195,6.5265,668400.0
2006-01-17 14:40:00,9.31,9.32,9.3,9.31,461100.0,6.5265,6.5335,6.5195,6.5265,461100.0
2006-01-17 14:50:00,9.31,9.33,9.31,9.33,416400.0,6.5265,6.5405,6.5265,6.5405,416400.0
2006-01-17 15:00:00,9.33,9.33,9.31,9.33,581100.0,6.5405,6.5405,6.5265,6.5405,581100.0
2006-01-17 15:10:00,9.33,9.33,9.31,9.33,889800.0,6.5405,6.5405,6.5265,6.5405,889800.0
2006-01-17 15:20:00,9.33,9.35,9.33,9.34,419700.0,6.5405,6.5546,6.5405,6.5475,419700.0
2006-01-17 15:30:00,9.34,9.34,9.33,9.34,652500.0,6.5475,6.5475,6.5405,6.5475,652500.0
2006-01-17 15:40:00,9.34,9.36,9.34,9.35,1212600.0,6.5475,6.5616,6.5475,6.5546,1212600.0
2006-01-17 15:50:00,9.36,9.38,9.35,9.37,1681500.0,6.5616,6.5756,6.5546,6.5686,1681500.0
2006-01-18 09:30:00,9.35,9.39,9.32,9.37,1529700.0,6.5546,6.5826,6.5335,6.5686,1529700.0
2006-01-18 09:40:00,9.37,9.37,9.33,9.34,1648500.0,6.5686,6.5686,6.5405,6.5475,1648500.0
2006-01-18 09:50:00,9.35,9.35,9.33,9.34,597900.0,6.5546,6.5546,6.5405,6.5475,597900.0
2006-01-18 10:00:00,9.34,9.37,9.33,9.37,783900.0,6.5475,6.5686,6.5405,6.5686,783900.0
2006-01-18 10:10:00,9.37,9.41,9.37,9.4,1091400.0,6.5686,6.5966,6.5686,6.5896,1091400.0
2006-01-18 10:20:00,9.4,9.42,9.37,9.37,672300.0,6.5896,6.6036,6.5686,6.5686,672300.0
2006-01-18 10:30:00,9.37,9.37,9.35,9.36,422700.0,6.5686,6.5686,6.5546,6.5616,422700.0
2006-01-18 10:40:00,9.36,9.37,9.35,9.35,875400.0,6.5616,6.5686,6.5546,6.5546,875400.0
2006-01-18 10:50:00,9.34,9.36,9.34,9.36,467100.0,6.5475,6.5616,6.5475,6.5616,467100.0
2006-01-18 11:00:00,9.36,9.37,9.34,9.34,628200.0,6.5616,6.5686,6.5475,6.5475,628200.0
2006-01-18 11:10:00,9.34,9.35,9.33,9.34,414300.0,6.5475,6.5546,6.5405,6.5475,414300.0
2006-01-18 11:20:00,9.34,9.36,9.33,9.33,556800.0,6.5475,6.5616,6.5405,6.5405,556800.0
2006-01-18 11:30:00,9.33,9.33,9.31,9.32,667200.0,6.5405,6.5405,6.5265,6.5335,667200.0
2006-01-18 11:40:00,9.32,9.33,9.32,9.33,445200.0,6.5335,6.5405,6.5335,6.5405,445200.0
2006-01-18 11:50:00,9.33,9.33,9.31,9.31,597300.0,6.5405,6.5405,6.5265,6.5265,597300.0
2006-01-18 12:00:00,9.31,9.31,9.3,9.31,306600.0,6.5265,6.5265,6.5195,6.5265,306600.0
2006-01-18 12:10:00,9.32,9.32,9.3,9.31,462300.0,6.5335,6.5335,6.5195,6.5265,462300.0
2006-01-18 12:20:00,9.31,9.31,9.29,9.3,427800.0,6.5265,6.5265,6.5125,6.5195,427800.0
2006-01-18 12:30:00,9.3,9.32,9.3,9.32,234900.0,6.5195,6.5335,6.5195,6.5335,234900.0
2006-01-18 12:40:00,9.32,9.34,9.32,9.33,199800.0,6.5335,6.5475,6.5335,6.5405,199800.0
2006-01-18 12:50:00,9.34,9.35,9.33,9.35,329400.0,6.5475,6.5546,6.5405,6.5546,329400.0
2006-01-18 13:00:00,9.35,9.35,9.33,9.34,522300.0,6.5546,6.5546,6.5405,6.5475,522300.0
2006-01-18 13:10:00,9.34,9.34,9.33,9.33,162000.0,6.5475,6.5475,6.5405,6.5405,162000.0
2006-01-18 13:20:00,9.33,9.35,9.32,9.34,936600.0,6.5405,6.5546,6.5335,6.5475,936600.0
2006-01-18 13:30:00,9.34,9.34,9.34,9.34,309000.0,6.5475,6.5475,6.5475,6.5475,309000.0
2006-01-18 13:40:00,9.34,9.36,9.34,9.35,247500.0,6.5475,6.5616,6.5475,6.5546,247500.0
2006-01-18 13:50:00,9.35,9.36,9.35,9.35,228900.0,6.5546,6.5616,6.5546,6.5546,228900.0
2006-01-18 14:00:00,9.35,9.36,9.34,9.34,1270500.0,6.5546,6.5616,6.5475,6.5475,1270500.0
2006-01-18 14:10:00,9.35,9.38,9.34,9.38,880500.0,6.5546,6.5756,6.5475,6.5756,880500.0
2006-01-18 14:20:00,9.38,9.4,9.38,9.39,988200.0,6.5756,6.5896,6.5756,6.5826,988200.0
2006-01-18 14:30:00,9.39,9.41,9.39,9.41,1092300.0,6.5826,6.5966,6.5826,6.5966,1092300.0
2006-01-18 14:40:00,9.41,9.41,9.39,9.39,613800.0,6.5966,6.5966,6.5826,6.5826,613800.0
2006-01-18 14:50:00,9.39,9.4,9.37,9.39,963300.0,6.5826,6.5896,6.5686,6.5826,963300.0
2006-01-18 15:00:00,9.39,9.4,9.37,9.39,818100.0,6.5826,6.5896,6.5686,6.5826,818100.0
2006-01-18 15:10:00,9.39,9.4,9.38,9.39,756300.0,6.5826,6.5896,6.5756,6.5826,756300.0
2006-01-18 15:20:00,9.4,9.43,9.39,9.42,1699200.0,6.5896,6.6106,6.5826,6.6036,1699200.0
2006-01-18 15:30:00,9.42,9.43,9.41,9.41,843900.0,6.6036,6.6106,6.5966,6.5966,843900.0
2006-01-18 15:40:00,9.41,9.41,9.39,9.4,827700.0,6.5966,6.5966,6.5826,6.5896,827700.0
2006-01-18 15:50:00,9.41,9.42,9.4,9.4,2046000.0,6.5966,6.6036,6.5896,6.5896,2046000.0
2006-01-19 09:30:00,9.4,9.4,9.3,9.32,1347600.0,6.5896,6.5896,6.5195,6.5335,1347600.0
2006-01-19 09:40:00,9.32,9.33,9.31,9.32,555300.0,6.5335,6.5405,6.5265,6.5335,555300.0
2006-01-19 09:50:00,9.32,9.32,9.31,9.32,621300.0,6.5335,6.5335,6.5265,6.5335,621300.0
2006-01-19 10:00:00,9.32,9.35,9.32,9.34,573900.0,6.5335,6.5546,6.5335,6.5475,573900.0
2006-01-19 10:10:00,9.34,9.38,9.34,9.36,759300.0,6.5475,6.5756,6.5475,6.5616,759300.0
2006-01-19 10:20:00,9.36,9.38,9.35,9.37,436800.0,6.5616,6.5756,6.5546,6.5686,436800.0
2006-01-19 10:30:00,9.37,9.38,9.34,9.34,522300.0,6.5686,6.5756,6.5475,6.5475,522300.0
2006-01-19 10:40:00,9.34,9.35,9.33,9.34,792900.0,6.5475,6.5546,6.5405,6.5475,792900.0
2006-01-19 10:50:00,9.34,9.36,9.32,9.33,738000.0,6.5475,6.5616,6.5335,6.5405,738000.0
2006-01-19 11:00:00,9.32,9.34,9.32,9.33,381600.0,6.5335,6.5475,6.5335,6.5405,381600.0
2006-01-19 11:10:00,9.33,9.35,9.32,9.33,1293000.0,6.5405,6.5546,6.5335,6.5405,1293000.0
2006-01-19 11:20:00,9.34,9.37,9.34,9.37,376800.0,6.5475,6.5686,6.5475,6.5686,376800.0
2006-01-19 11:30:00,9.37,9.42,9.35,9.39,1123200.0,6.5686,6.6036,6.5546,6.5826,1123200.0
2006-01-19 11:40:00,9.39,9.43,9.39,9.42,480600.0,6.5826,6.6106,6.5826,6.6036,480600.0
2006-01-19 11:50:00,9.42,9.44,9.41,9.43,608100.0,6.6036,6.6176,6.5966,6.6106,608100.0
2006-01-19 12:00:00,9.43,9.43,9.41,9.42,461700.0,6.6106,6.6106,6.5966,6.6036,461700.0
2006-01-19 12:10:00,9.42,9.43,9.4,9.42,272700.0,6.6036,6.6106,6.5896,6.6036,272700.0
2006-01-19 12:20:00,9.42,9.44,9.4,9.43,460500.0,6.6036,6.6176,6.5896,6.6106,460500.0
2006-01-19 12:30:00,9.43,9.45,9.43,9.44,499500.0,6.6106,6.6247,6.6106,6.6176,499500.0
2006-01-19 12:40:00,9.44,9.44,9.43,9.44,302700.0,6.6176,6.6176,6.6106,6.6176,302700.0
2006-01-19 12:50:00,9.44,9.44,9.42,9.43,327900.0,6.6176,6.6176,6.6036,6.6106,327900.0
2006-01-19 13:00:00,9.42,9.46,9.41,9.45,654000.0,6.6036,6.6317,6.5966,6.6247,654000.0
2006-01-19 13:10:00,9.45,9.46,9.43,9.44,499500.0,6.6247,6.6317,6.6106,6.6176,499500.0
2006-01-19 13:20:00,9.44,9.44,9.42,9.42,496800.0,6.6176,6.6176,6.6036,6.6036,496800.0
2006-01-19 13:30:00,9.42,9.43,9.41,9.41,288000.0,6.6036,6.6106,6.5966,6.5966,288000.0
2006-01-19 13:40:00,9.42,9.44,9.41,9.43,682500.0,6.6036,6.6176,6.5966,6.6106,682500.0
2006-01-19 13:50:00,9.43,9.43,9.41,9.42,940200.0,6.6106,6.6106,6.5966,6.6036,940200.0
2006-01-19 14:00:00,9.42,9.45,9.41,9.45,534300.0,6.6036,6.6247,6.5966,6.6247,534300.0
2006-01-19 14:10:00,9.45,9.46,9.43,9.45,574800.0,6.6247,6.6317,6.6106,6.6247,574800.0
2006-01-19 14:20:00,9.45,9.45,9.42,9.43,526500.0,6.6247,6.6247,6.6036,6.6106,526500.0
2006-01-19 14:30:00,9.43,9.43,9.42,9.43,682500.0,6.6106,6.6106,6.6036,6.6106,682500.0
2006-01-19 14:40:00,9.43,9.43,9.39,9.42,737400.0,6.6106,6.6106,6.5826,6.6036,737400.0
2006-01-19 14:50:00,9.42,9.43,9.42,9.43,498900.0,6.6036,6.6106,6.6036,6.6106,498900.0
2006-01-19 15:00:00,9.43,9.43,9.41,9.41,678000.0,6.6106,6.6106,6.5966,6.5966,678000.0
2006-01-19 15:10:00,9.43,9.43,9.4,9.4,624300.0,6.6106,6.6106,6.5896,6.5896,624300.0
2006-01-19 15:20:00,9.4,9.4,9.39,9.4,1107900.0,6.5896,6.5896,6.5826,6.5896,1107900.0
2006-01-19 15:30:00,9.4,9.41,9.39,9.41,881100.0,6.5896,6.5966,6.5826,6.5966,881100.0
2006-01-19 15:40:00,9.41,9.41,9.38,9.38,878100.0,6.5966,6.5966,6.5756,6.5756,878100.0
2006-01-19 15:50:00,9.39,9.4,9.38,9.39,1673700.0,6.5826,6.5896,6.5756,6.5826,1673700.0
2006-01-20 09:30:00,9.32,9.38,9.31,9.36,3736800.0,6.5335,6.5756,6.5265,6.5616,3736800.0
2006-01-20 09:40:00,9.36,9.37,9.33,9.36,888900.0,6.5616,6.5686,6.5405,6.5616,888900.0
2006-01-20 09:50:00,9.36,9.37,9.35,9.36,966900.0,6.5616,6.5686,6.5546,6.5616,966900.0
2006-01-20 10:00:00,9.36,9.37,9.35,9.37,867600.0,6.5616,6.5686,6.5546,6.5686,867600.0
2006-01-20 10:10:00,9.37,9.37,9.3,9.34,725100.0,6.5686,6.5686,6.5195,6.5475,725100.0
2006-01-20 10:20:00,9.34,9.37,9.34,9.35,843900.0,6.5475,6.5686,6.5475,6.5546,843900.0
2006-01-20 10:30:00,9.35,9.35,9.32,9.35,763800.0,6.5546,6.5546,6.5335,6.5546,763800.0
2006-01-20 10:40:00,9.35,9.35,9.32,9.33,597600.0,6.5546,6.5546,6.5335,6.5405,597600.0
2006-01-20 10:50:00,9.33,9.34,9.31,9.33,842100.0,6.5405,6.5475,6.5265,6.5405,842100.0
2006-01-20 11:00:00,9.33,9.35,9.32,9.33,918900.0,6.5405,6.5546,6.5335,6.5405,918900.0
2006-01-20 11:10:00,9.32,9.36,9.32,9.32,599100.0,6.5335,6.5616,6.5335,6.5335,599100.0
2006-01-20 11:20:00,9.32,9.34,9.3,9.32,808800.0,6.5335,6.5475,6.5195,6.5335,808800.0
2006-01-20 11:30:00,9.32,9.33,9.32,9.33,511200.0,6.5335,6.5405,6.5335,6.5405,511200.0
2006-01-20 11:40:00,9.33,9.34,9.3,9.31,810300.0,6.5405,6.5475,6.5195,6.5265,810300.0
2006-01-20 11:50:00,9.31,9.33,9.3,9.33,1221900.0,6.5265,6.5405,6.5195,6.5405,1221900.0
2006-01-20 12:00:00,9.33,9.33,9.32,9.33,519900.0,6.5405,6.5405,6.5335,6.5405,519900.0
2006-01-20 12:10:00,9.33,9.33,9.29,9.29,610800.0,6.5405,6.5405,6.5125,6.5125,610800.0
2006-01-20 12:20:00,9.29,9.33,9.29,9.3,878100.0,6.5125,6.5405,6.5125,6.5195,878100.0
2006-01-20 12:30:00,9.3,9.3,9.27,9.28,585900.0,6.5195,6.5195,6.4985,6.5055,585900.0
2006-01-20 12:40:00,9.28,9.29,9.22,9.24,2227800.0,6.5055,6.5125,6.4634,6.4774,2227800.0
2006-01-20 12:50:00,9.24,9.28,9.24,9.26,1107300.0,6.4774,6.5055,6.4774,6.4915,1107300.0
2006-01-20 13:00:00,9.27,9.27,9.24,9.25,950400.0,6.4985,6.4985,6.4774,6.4845,950400.0
2006-01-20 13:10:00,9.24,9.27,9.24,9.26,721500.0,6.4774,6.4985,6.4774,6.4915,721500.0
2006-01-20 13:20:00,9.26,9.3,9.26,9.29,891000.0,6.4915,6.5195,6.4915,6.5125,891000.0
2006-01-20 13:30:00,9.29,9.31,9.26,9.29,1239900.0,6.5125,6.5265,6.4915,6.5125,1239900.0
2006-01-20 13:40:00,9.3,9.3,9.28,9.3,2075100.0,6.5195,6.5195,6.5055,6.5195,2075100.0
2006-01-20 13:50:00,9.3,9.32,9.29,9.29,1289100.0,6.5195,6.5335,6.5125,6.5125,1289100.0
2006-01-20 14:00:00,9.29,9.3,9.29,9.3,782700.0,6.5125,6.5195,6.5125,6.5195,782700.0
2006-01-20 14:10:00,9.3,9.3,9.29,9.29,386400.0,6.5195,6.5195,6.5125,6.5125,386400.0
2006-01-20 14:20:00,9.29,9.3,9.28,9.29,750600.0,6.5125,6.5195,6.5055,6.5125,750600.0
2006-01-20 14:30:00,9.29,9.3,9.28,9.29,716400.0,6.5125,6.5195,6.5055,6.5125,716400.0
2006-01-20 14:40:00,9.29,9.32,9.29,9.32,1769700.0,6.5125,6.5335,6.5125,6.5335,1769700.0
2006-01-20 14:50:00,9.31,9.32,9.27,9.28,1294800.0,6.5265,6.5335,6.4985,6.5055,1294800.0
2006-01-20 15:00:00,9.27,9.3,9.27,9.3,1005600.0,6.4985,6.5195,6.4985,6.5195,1005600.0
2006-01-20 15:10:00,9.3,9.3,9.23,9.26,1320000.0,6.5195,6.5195,6.4704,6.4915,1320000.0
2006-01-20 15:20:00,9.26,9.27,9.25,9.26,1420200.0,6.4915,6.4985,6.4845,6.4915,1420200.0
2006-01-20 15:30:00,9.26,9.27,9.23,9.23,1214100.0,6.4915,6.4985,6.4704,6.4704,1214100.0
2006-01-20 15:40:00,9.23,9.27,9.23,9.26,1722600.0,6.4704,6.4985,6.4704,6.4915,1722600.0
2006-01-20 15:50:00,9.26,9.29,9.25,9.25,2535900.0,6.4915,6.5125,6.4845,6.4845,2535900.0
2006-01-23 09:30:00,9.25,9.29,9.18,9.23,1959000.0,6.4845,6.5125,6.4354,6.4704,1959000.0
2006-01-23 09:40:00,9.23,9.27,9.19,9.26,1110600.0,6.4704,6.4985,6.4424,6.4915,1110600.0
2006-01-23 09:50:00,9.26,9.29,9.26,9.26,1425300.0,6.4915,6.5125,6.4915,6.4915,1425300.0
2006-01-23 10:00:00,9.26,9.29,9.26,9.28,1072800.0,6.4915,6.5125,6.4915,6.5055,1072800.0
2006-01-23 10:10:00,9.28,9.3,9.26,9.27,749700.0,6.5055,6.5195,6.4915,6.4985,749700.0
2006-01-23 10:20:00,9.27,9.3,9.26,9.26,579600.0,6.4985,6.5195,6.4915,6.4915,579600.0
2006-01-23 10:30:00,9.26,9.28,9.25,9.26,613200.0,6.4915,6.5055,6.4845,6.4915,613200.0
2006-01-23 10:40:00,9.26,9.26,9.24,9.24,576600.0,6.4915,6.4915,6.4774,6.4774,576600.0
2006-01-23 10:50:00,9.24,9.27,9.24,9.25,490800.0,6.4774,6.4985,6.4774,6.4845,490800.0
2006-01-23 11:00:00,9.25,9.28,9.25,9.27,674700.0,6.4845,6.5055,6.4845,6.4985,674700.0
2006-01-23 11:10:00,9.27,9.28,9.25,9.26,534900.0,6.4985,6.5055,6.4845,6.4915,534900.0
2006-01-23 11:20:00,9.26,9.26,9.25,9.26,722400.0,6.4915,6.4915,6.4845,6.4915,722400.0
2006-01-23 11:30:00,9.26,9.26,9.23,9.23,473400.0,6.4915,6.4915,6.4704,6.4704,473400.0
2006-01-23 11:40:00,9.23,9.24,9.23,9.23,401700.0,6.4704,6.4774,6.4704,6.4704,401700.0
2006-01-23 11:50:00,9.23,9.24,9.23,9.24,830700.0,6.4704,6.4774,6.4704,6.4774,830700.0
2006-01-23 12:00:00,9.23,9.24,9.23,9.23,567900.0,6.4704,6.4774,6.4704,6.4704,567900.0
2006-01-23 12:10:00,9.23,9.24,9.22,9.22,362100.0,6.4704,6.4774,6.4634,6.4634,362100.0
2006-01-23 12:20:00,9.22,9.23,9.21,9.22,903000.0,6.4634,6.4704,6.4564,6.4634,903000.0
2006-01-23 12:30:00,9.22,9.26,9.22,9.24,617100.0,6.4634,6.4915,6.4634,6.4774,617100.0
2006-01-23 12:40:00,9.24,9.24,9.22,9.22,499500.0,6.4774,6.4774,6.4634,6.4634,499500.0
2006-01-23 12:50:00,9.22,9.24,9.22,9.24,524100.0,6.4634,6.4774,6.4634,6.4774,524100.0
2006-01-23 13:00:00,9.24,9.24,9.22,9.23,311700.0,6.4774,6.4774,6.4634,6.4704,311700.0
2006-01-23 13:10:00,9.23,9.23,9.22,9.23,258600.0,6.4704,6.4704,6.4634,6.4704,258600.0
2006-01-23 13:20:00,9.23,9.24,9.22,9.23,698100.0,6.4704,6.4774,6.4634,6.4704,698100.0
2006-01-23 13:30:00,9.23,9.23,9.21,9.21,414300.0,6.4704,6.4704,6.4564,6.4564,414300.0
2006-01-23 13:40:00,9.21,9.21,9.19,9.21,437400.0,6.4564,6.4564,6.4424,6.4564,437400.0
2006-01-23 13:50:00,9.2,9.21,9.19,9.19,456600.0,6.4494,6.4564,6.4424,6.4424,456600.0
2006-01-23 14:00:00,9.19,9.2,9.19,9.19,488400.0,6.4424,6.4494,6.4424,6.4424,488400.0
2006-01-23 14:10:00,9.19,9.2,9.15,9.16,1558200.0,6.4424,6.4494,6.4143,6.4214,1558200.0
2006-01-23 14:20:00,9.16,9.19,9.15,9.17,800700.0,6.4214,6.4424,6.4143,6.4284,800700.0
2006-01-23 14:30:00,9.17,9.19,9.17,9.18,596400.0,6.4284,6.4424,6.4284,6.4354,596400.0
2006-01-23 14:40:00,9.18,9.18,9.17,9.18,465300.0,6.4354,6.4354,6.4284,6.4354,465300.0
2006-01-23 14:50:00,9.18,9.18,9.16,9.16,418500.0,6.4354,6.4354,6.4214,6.4214,418500.0
2006-01-23 15:00:00,9.16,9.18,9.16,9.18,684000.0,6.4214,6.4354,6.4214,6.4354,684000.0
2006-01-23 15:10:00,9.17,9.18,9.15,9.16,438300.0,6.4284,6.4354,6.4143,6.4214,438300.0
2006-01-23 15:20:00,9.16,9.18,9.16,9.17,847200.0,6.4214,6.4354,6.4214,6.4284,847200.0
2006-01-23 15:30:00,9.18,9.19,9.18,9.19,846900.0,6.4354,6.4424,6.4354,6.4424,846900.0
2006-01-23 15:40:00,9.18,9.2,9.18,9.18,1298100.0,6.4354,6.4494,6.4354,6.4354,1298100.0
2006-01-23 15:50:00,9.18,9.18,9.16,9.16,1387200.0,6.4354,6.4354,6.4214,6.4214,1387200.0
2006-01-24 09:30:00,9.17,9.2,9.12,9.13,1155900.0,6.4284,6.4494,6.3933,6.4003,1155900.0
2006-01-24 09:40:00,9.12,9.13,9.07,9.12,1475100.0,6.3933,6.4003,6.3583,6.3933,1475100.0
2006-01-24 09:50:00,9.12,9.12,9.11,9.12,804000.0,6.3933,6.3933,6.3863,6.3933,804000.0
2006-01-24 10:00:00,9.12,9.12,9.07,9.08,1368600.0,6.3933,6.3933,6.3583,6.3653,1368600.0
2006-01-24 10:10:00,9.08,9.11,9.06,9.09,1050600.0,6.3653,6.3863,6.3513,6.3723,1050600.0
2006-01-24 10:20:00,9.09,9.13,9.08,9.12,1492500.0,6.3723,6.4003,6.3653,6.3933,1492500.0
2006-01-24 10:30:00,9.12,9.12,9.04,9.05,1132800.0,6.3933,6.3933,6.3372,6.3442,1132800.0
2006-01-24 10:40:00,9.05,9.08,9.04,9.05,503400.0,6.3442,6.3653,6.3372,6.3442,503400.0
2006-01-24 10:50:00,9.05,9.1,9.04,9.05,1278300.0,6.3442,6.3793,6.3372,6.3442,1278300.0
2006-01-24 11:00:00,9.05,9.06,9.05,9.05,509100.0,6.3442,6.3513,6.3442,6.3442,509100.0
2006-01-24 11:10:00,9.05,9.07,9.05,9.05,787800.0,6.3442,6.3583,6.3442,6.3442,787800.0
2006-01-24 11:20:00,9.05,9.07,9.05,9.06,1162200.0,6.3442,6.3583,6.3442,6.3513,1162200.0
2006-01-24 11:30:00,9.06,9.08,9.05,9.07,847800.0,6.3513,6.3653,6.3442,6.3583,847800.0
2006-01-24 11:40:00,9.07,9.12,9.07,9.1,798000.0,6.3583,6.3933,6.3583,6.3793,798000.0
2006-01-24 11:50:00,9.1,9.1,9.08,9.08,502500.0,6.3793,6.3793,6.3653,6.3653,502500.0
2006-01-24 12:00:00,9.08,9.09,9.07,9.09,272100.0,6.3653,6.3723,6.3583,6.3723,272100.0
2006-01-24 12:10:00,9.09,9.1,9.08,9.09,296400.0,6.3723,6.3793,6.3653,6.3723,296400.0
2006-01-24 12:20:00,9.09,9.09,9.08,9.08,221400.0,6.3723,6.3723,6.3653,6.3653,221400.0
2006-01-24 12:30:00,9.08,9.1,9.08,9.08,400200.0,6.3653,6.3793,6.3653,6.3653,400200.0
2006-01-24 12:40:00,9.08,9.08,9.07,9.08,397800.0,6.3653,6.3653,6.3583,6.3653,397800.0
2006-01-24 12:50:00,9.08,9.12,9.08,9.1,453600.0,6.3653,6.3933,6.3653,6.3793,453600.0
2006-01-24 13:00:00,9.09,9.11,9.09,9.1,530700.0,6.3723,6.3863,6.3723,6.3793,530700.0
2006-01-24 13:10:00,9.1,9.12,9.1,9.11,634200.0,6.3793,6.3933,6.3793,6.3863,634200.0
2006-01-24 13:20:00,9.11,9.12,9.11,9.12,449400.0,6.3863,6.3933,6.3863,6.3933,449400.0
2006-01-24 13:30:00,9.12,9.12,9.11,9.12,312000.0,6.3933,6.3933,6.3863,6.3933,312000.0
2006-01-24 13:40:00,9.11,9.12,9.1,9.12,361200.0,6.3863,6.3933,6.3793,6.3933,361200.0
2006-01-24 13:50:00,9.12,9.14,9.12,9.13,518400.0,6.3933,6.4073,6.3933,6.4003,518400.0
2006-01-24 14:00:00,9.13,9.15,9.13,9.14,637200.0,6.4003,6.4143,6.4003,6.4073,637200.0
2006-01-24 14:10:00,9.14,9.15,9.13,9.13,554400.0,6.4073,6.4143,6.4003,6.4003,554400.0
2006-01-24 14:20:00,9.13,9.15,9.13,9.15,431100.0,6.4003,6.4143,6.4003,6.4143,431100.0
2006-01-24 14:30:00,9.15,9.16,9.15,9.15,432600.0,6.4143,6.4214,6.4143,6.4143,432600.0
2006-01-24 14:40:00,9.15,9.16,9.15,9.15,216600.0,6.4143,6.4214,6.4143,6.4143,216600.0
2006-01-24 14:50:00,9.15,9.15,9.13,9.13,360300.0,6.4143,6.4143,6.4003,6.4003,360300.0
2006-01-24 15:00:00,9.13,9.15,9.13,9.14,843000.0,6.4003,6.4143,6.4003,6.4073,843000.0
2006-01-24 15:10:00,9.14,9.14,9.13,9.14,245700.0,6.4073,6.4073,6.4003,6.4073,245700.0
2006-01-24 15:20:00,9.14,9.18,9.14,9.18,743100.0,6.4073,6.4354,6.4073,6.4354,743100.0
2006-01-24 15:30:00,9.18,9.18,9.16,9.17,690300.0,6.4354,6.4354,6.4214,6.4284,690300.0
2006-01-24 15:40:00,9.17,9.18,9.17,9.18,912000.0,6.4284,6.4354,6.4284,6.4354,912000.0
2006-01-24 15:50:00,9.18,9.18,9.16,9.17,1059600.0,6.4354,6.4354,6.4214,6.4284,1059600.0
2006-01-25 09:30:00,9.14,9.18,9.11,9.15,1590900.0,6.4073,6.4354,6.3863,6.4143,1590900.0
2006-01-25 09:40:00,9.15,9.16,9.11,9.14,684000.0,6.4143,6.4214,6.3863,6.4073,684000.0
2006-01-25 09:50:00,9.13,9.16,9.12,9.13,816300.0,6.4003,6.4214,6.3933,6.4003,816300.0
2006-01-25 10:00:00,9.13,9.15,9.11,9.13,867000.0,6.4003,6.4143,6.3863,6.4003,867000.0
2006-01-25 10:10:00,9.13,9.15,9.12,9.12,715500.0,6.4003,6.4143,6.3933,6.3933,715500.0
2006-01-25 10:20:00,9.12,9.13,9.1,9.13,792300.0,6.3933,6.4003,6.3793,6.4003,792300.0
2006-01-25 10:30:00,9.13,9.13,9.09,9.11,694800.0,6.4003,6.4003,6.3723,6.3863,694800.0
2006-01-25 10:40:00,9.1,9.13,9.08,9.12,868800.0,6.3793,6.4003,6.3653,6.3933,868800.0
2006-01-25 10:50:00,9.12,9.14,9.1,9.11,559500.0,6.3933,6.4073,6.3793,6.3863,559500.0
2006-01-25 11:00:00,9.11,9.13,9.11,9.11,429900.0,6.3863,6.4003,6.3863,6.3863,429900.0
2006-01-25 11:10:00,9.11,9.13,9.11,9.12,720000.0,6.3863,6.4003,6.3863,6.3933,720000.0
2006-01-25 11:20:00,9.12,9.13,9.1,9.11,313200.0,6.3933,6.4003,6.3793,6.3863,313200.0
2006-01-25 11:30:00,9.11,9.12,9.05,9.06,772200.0,6.3863,6.3933,6.3442,6.3513,772200.0
2006-01-25 11:40:00,9.06,9.1,9.06,9.09,646800.0,6.3513,6.3793,6.3513,6.3723,646800.0
2006-01-25 11:50:00,9.09,9.09,9.07,9.09,612600.0,6.3723,6.3723,6.3583,6.3723,612600.0
2006-01-25 12:00:00,9.09,9.09,9.07,9.08,452100.0,6.3723,6.3723,6.3583,6.3653,452100.0
2006-01-25 12:10:00,9.08,9.08,9.04,9.05,435900.0,6.3653,6.3653,6.3372,6.3442,435900.0
2006-01-25 12:20:00,9.05,9.06,9.04,9.05,842700.0,6.3442,6.3513,6.3372,6.3442,842700.0
2006-01-25 12:30:00,9.06,9.08,9.05,9.07,594600.0,6.3513,6.3653,6.3442,6.3583,594600.0
2006-01-25 12:40:00,9.07,9.09,9.06,9.07,411600.0,6.3583,6.3723,6.3513,6.3583,411600.0
2006-01-25 12:50:00,9.07,9.08,9.07,9.08,276600.0,6.3583,6.3653,6.3583,6.3653,276600.0
2006-01-25 13:00:00,9.08,9.1,9.08,9.08,285600.0,6.3653,6.3793,6.3653,6.3653,285600.0
2006-01-25 13:10:00,9.08,9.08,9.08,9.08,212100.0,6.3653,6.3653,6.3653,6.3653,212100.0
2006-01-25 13:20:00,9.08,9.1,9.08,9.09,647100.0,6.3653,6.3793,6.3653,6.3723,647100.0
2006-01-25 13:30:00,9.08,9.1,9.08,9.09,1014300.0,6.3653,6.3793,6.3653,6.3723,1014300.0
2006-01-25 13:40:00,9.09,9.1,9.08,9.09,567600.0,6.3723,6.3793,6.3653,6.3723,567600.0
2006-01-25 13:50:00,9.09,9.09,9.08,9.08,297000.0,6.3723,6.3723,6.3653,6.3653,297000.0
2006-01-25 14:00:00,9.08,9.09,9.06,9.08,596700.0,6.3653,6.3723,6.3513,6.3653,596700.0
2006-01-25 14:10:00,9.09,9.09,9.08,9.09,295500.0,6.3723,6.3723,6.3653,6.3723,295500.0
2006-01-25 14:20:00,9.09,9.12,9.08,9.09,578700.0,6.3723,6.3933,6.3653,6.3723,578700.0
2006-01-25 14:30:00,9.09,9.09,9.07,9.07,290400.0,6.3723,6.3723,6.3583,6.3583,290400.0
2006-01-25 14:40:00,9.07,9.08,9.06,9.07,903000.0,6.3583,6.3653,6.3513,6.3583,903000.0
2006-01-25 14:50:00,9.07,9.08,9.06,9.07,987000.0,6.3583,6.3653,6.3513,6.3583,987000.0
2006-01-25 15:00:00,9.07,9.08,9.06,9.07,645300.0,6.3583,6.3653,6.3513,6.3583,645300.0
2006-01-25 15:10:00,9.07,9.09,9.07,9.08,451200.0,6.3583,6.3723,6.3583,6.3653,451200.0
2006-01-25 15:20:00,9.08,9.1,9.07,9.1,834000.0,6.3653,6.3793,6.3583,6.3793,834000.0
2006-01-25 15:30:00,9.1,9.1,9.07,9.09,704700.0,6.3793,6.3793,6.3583,6.3723,704700.0
2006-01-25 15:40:00,9.09,9.1,9.09,9.09,425400.0,6.3723,6.3793,6.3723,6.3723,425400.0
2006-01-25 15:50:00,9.09,9.1,9.08,9.1,975300.0,6.3723,6.3793,6.3653,6.3793,975300.0
2006-01-26 09:30:00,9.16,9.18,9.11,9.13,1231800.0,6.4214,6.4354,6.3863,6.4003,1231800.0
2006-01-26 09:40:00,9.13,9.14,9.12,9.14,513000.0,6.4003,6.4073,6.3933,6.4073,513000.0
2006-01-26 09:50:00,9.14,9.14,9.12,9.13,446400.0,6.4073,6.4073,6.3933,6.4003,446400.0
2006-01-26 10:00:00,9.13,9.17,9.12,9.16,821400.0,6.4003,6.4284,6.3933,6.4214,821400.0
2006-01-26 10:10:00,9.16,9.18,9.15,9.17,534600.0,6.4214,6.4354,6.4143,6.4284,534600.0
2006-01-26 10:20:00,9.17,9.17,9.14,9.14,388500.0,6.4284,6.4284,6.4073,6.4073,388500.0
2006-01-26 10:30:00,9.14,9.17,9.13,9.15,659700.0,6.4073,6.4284,6.4003,6.4143,659700.0
2006-01-26 10:40:00,9.15,9.18,9.15,9.17,438300.0,6.4143,6.4354,6.4143,6.4284,438300.0
2006-01-26 10:50:00,9.17,9.25,9.17,9.25,818400.0,6.4284,6.4845,6.4284,6.4845,818400.0
2006-01-26 11:00:00,9.25,9.25,9.21,9.21,891600.0,6.4845,6.4845,6.4564,6.4564,891600.0
2006-01-26 11:10:00,9.21,9.21,9.2,9.21,392700.0,6.4564,6.4564,6.4494,6.4564,392700.0
2006-01-26 11:20:00,9.21,9.23,9.21,9.22,806100.0,6.4564,6.4704,6.4564,6.4634,806100.0
2006-01-26 11:30:00,9.22,9.25,9.22,9.23,488100.0,6.4634,6.4845,6.4634,6.4704,488100.0
2006-01-26 11:40:00,9.23,9.28,9.23,9.28,627900.0,6.4704,6.5055,6.4704,6.5055,627900.0
2006-01-26 11:50:00,9.28,9.29,9.27,9.29,833400.0,6.5055,6.5125,6.4985,6.5125,833400.0
2006-01-26 12:00:00,9.29,9.32,9.28,9.29,718200.0,6.5125,6.5335,6.5055,6.5125,718200.0
2006-01-26 12:10:00,9.29,9.29,9.24,9.24,674700.0,6.5125,6.5125,6.4774,6.4774,674700.0
2006-01-26 12:20:00,9.24,9.25,9.24,9.25,432900.0,6.4774,6.4845,6.4774,6.4845,432900.0
2006-01-26 12:30:00,9.25,9.25,9.22,9.22,413700.0,6.4845,6.4845,6.4634,6.4634,413700.0
2006-01-26 12:40:00,9.22,9.23,9.21,9.21,276900.0,6.4634,6.4704,6.4564,6.4564,276900.0
2006-01-26 12:50:00,9.22,9.22,9.2,9.2,321000.0,6.4634,6.4634,6.4494,6.4494,321000.0
2006-01-26 13:00:00,9.21,9.22,9.2,9.21,426300.0,6.4564,6.4634,6.4494,6.4564,426300.0
2006-01-26 13:10:00,9.21,9.25,9.2,9.25,820800.0,6.4564,6.4845,6.4494,6.4845,820800.0
2006-01-26 13:20:00,9.24,9.25,9.23,9.23,658200.0,6.4774,6.4845,6.4704,6.4704,658200.0
2006-01-26 13:30:00,9.23,9.25,9.22,9.23,876900.0,6.4704,6.4845,6.4634,6.4704,876900.0
2006-01-26 13:40:00,9.23,9.25,9.21,9.22,1012800.0,6.4704,6.4845,6.4564,6.4634,1012800.0
2006-01-26 13:50:00,9.22,9.25,9.22,9.25,579900.0,6.4634,6.4845,6.4634,6.4845,579900.0
2006-01-26 14:00:00,9.25,9.28,9.24,9.27,792900.0,6.4845,6.5055,6.4774,6.4985,792900.0
2006-01-26 14:10:00,9.26,9.28,9.25,9.28,562200.0,6.4915,6.5055,6.4845,6.5055,562200.0
2006-01-26 14:20:00,9.28,9.29,9.26,9.26,406800.0,6.5055,6.5125,6.4915,6.4915,406800.0
2006-01-26 14:30:00,9.27,9.27,9.26,9.26,467100.0,6.4985,6.4985,6.4915,6.4915,467100.0
2006-01-26 14:40:00,9.26,9.3,9.26,9.3,662400.0,6.4915,6.5195,6.4915,6.5195,662400.0
2006-01-26 14:50:00,9.3,9.32,9.3,9.3,792000.0,6.5195,6.5335,6.5195,6.5195,792000.0
2006-01-26 15:00:00,9.3,9.31,9.29,9.3,456300.0,6.5195,6.5265,6.5125,6.5195,456300.0
2006-01-26 15:10:00,9.29,9.32,9.29,9.32,611400.0,6.5125,6.5335,6.5125,6.5335,611400.0
2006-01-26 15:20:00,9.32,9.34,9.31,9.34,863100.0,6.5335,6.5475,6.5265,6.5475,863100.0
2006-01-26 15:30:00,9.34,9.35,9.31,9.31,924900.0,6.5475,6.5546,6.5265,6.5265,924900.0
2006-01-26 15:40:00,9.31,9.33,9.31,9.31,906900.0,6.5265,6.5405,6.5265,6.5265,906900.0
2006-01-26 15:50:00,9.31,9.33,9.31,9.33,1662000.0,6.5265,6.5405,6.5265,6.5405,1662000.0
2006-01-27 09:30:00,9.3,9.33,9.25,9.25,1125900.0,6.5195,6.5405,6.4845,6.4845,1125900.0
2006-01-27 09:40:00,9.25,9.26,9.24,9.25,847200.0,6.4845,6.4915,6.4774,6.4845,847200.0
2006-01-27 09:50:00,9.25,9.31,9.24,9.28,1319700.0,6.4845,6.5265,6.4774,6.5055,1319700.0
2006-01-27 10:00:00,9.28,9.41,9.28,9.36,1522800.0,6.5055,6.5966,6.5055,6.5616,1522800.0
2006-01-27 10:10:00,9.36,9.48,9.36,9.42,2626200.0,6.5616,6.6457,6.5616,6.6036,2626200.0
2006-01-27 10:20:00,9.42,9.42,9.34,9.34,920400.0,6.6036,6.6036,6.5475,6.5475,920400.0
2006-01-27 10:30:00,9.34,9.34,9.31,9.33,822300.0,6.5475,6.5475,6.5265,6.5405,822300.0
2006-01-27 10:40:00,9.33,9.36,9.32,9.33,679200.0,6.5405,6.5616,6.5335,6.5405,679200.0
2006-01-27 10:50:00,9.33,9.38,9.33,9.36,502500.0,6.5405,6.5756,6.5405,6.5616,502500.0
2006-01-27 11:00:00,9.36,9.38,9.35,9.37,575400.0,6.5616,6.5756,6.5546,6.5686,575400.0
2006-01-27 11:10:00,9.37,9.37,9.36,9.36,242700.0,6.5686,6.5686,6.5616,6.5616,242700.0
2006-01-27 11:20:00,9.37,9.37,9.34,9.36,298800.0,6.5686,6.5686,6.5475,6.5616,298800.0
2006-01-27 11:30:00,9.36,9.38,9.36,9.37,282000.0,6.5616,6.5756,6.5616,6.5686,282000.0
2006-01-27 11:40:00,9.37,9.37,9.34,9.35,340500.0,6.5686,6.5686,6.5475,6.5546,340500.0
2006-01-27 11:50:00,9.35,9.38,9.35,9.36,468600.0,6.5546,6.5756,6.5546,6.5616,468600.0
2006-01-27 12:00:00,9.36,9.36,9.34,9.35,276600.0,6.5616,6.5616,6.5475,6.5546,276600.0
2006-01-27 12:10:00,9.35,9.36,9.35,9.35,157200.0,6.5546,6.5616,6.5546,6.5546,157200.0
2006-01-27 12:20:00,9.35,9.35,9.35,9.35,169200.0,6.5546,6.5546,6.5546,6.5546,169200.0
2006-01-27 12:30:00,9.35,9.35,9.34,9.35,333300.0,6.5546,6.5546,6.5475,6.5546,333300.0
2006-01-27 12:40:00,9.35,9.35,9.35,9.35,132600.0,6.5546,6.5546,6.5546,6.5546,132600.0
2006-01-27 12:50:00,9.35,9.35,9.35,9.35,87600.0,6.5546,6.5546,6.5546,6.5546,87600.0
2006-01-27 13:00:00,9.35,9.35,9.33,9.33,272400.0,6.5546,6.5546,6.5405,6.5405,272400.0
2006-01-27 13:10:00,9.33,9.34,9.32,9.32,345300.0,6.5405,6.5475,6.5335,6.5335,345300.0
2006-01-27 13:20:00,9.32,9.33,9.31,9.32,189000.0,6.5335,6.5405,6.5265,6.5335,189000.0
2006-01-27 13:30:00,9.32,9.34,9.31,9.31,745200.0,6.5335,6.5475,6.5265,6.5265,745200.0
2006-01-27 13:40:00,9.31,9.34,9.31,9.34,421200.0,6.5265,6.5475,6.5265,6.5475,421200.0
2006-01-27 13:50:00,9.34,9.36,9.34,9.35,225600.0,6.5475,6.5616,6.5475,6.5546,225600.0
2006-01-27 14:00:00,9.35,9.36,9.34,9.34,414900.0,6.5546,6.5616,6.5475,6.5475,414900.0
2006-01-27 14:10:00,9.34,9.34,9.33,9.33,162000.0,6.5475,6.5475,6.5405,6.5405,162000.0
2006-01-27 14:20:00,9.34,9.36,9.33,9.35,235200.0,6.5475,6.5616,6.5405,6.5546,235200.0
2006-01-27 14:30:00,9.35,9.38,9.34,9.34,735300.0,6.5546,6.5756,6.5475,6.5475,735300.0
2006-01-27 14:40:00,9.35,9.36,9.34,9.36,462300.0,6.5546,6.5616,6.5475,6.5616,462300.0
2006-01-27 14:50:00,9.36,9.38,9.36,9.38,624000.0,6.5616,6.5756,6.5616,6.5756,624000.0
2006-01-27 15:00:00,9.38,9.39,9.37,9.38,594600.0,6.5756,6.5826,6.5686,6.5756,594600.0
2006-01-27 15:10:00,9.38,9.39,9.37,9.38,337800.0,6.5756,6.5826,6.5686,6.5756,337800.0
2006-01-27 15:20:00,9.39,9.42,9.38,9.41,471600.0,6.5826,6.6036,6.5756,6.5966,471600.0
2006-01-27 15:30:00,9.42,9.42,9.41,9.41,439200.0,6.6036,6.6036,6.5966,6.5966,439200.0
2006-01-27 15:40:00,9.41,9.43,9.41,9.43,444900.0,6.5966,6.6106,6.5966,6.6106,444900.0
2006-01-27 15:50:00,9.43,9.43,9.41,9.42,1206900.0,6.6106,6.6106,6.5966,6.6036,1206900.0
2006-01-30 09:30:00,9.45,9.45,9.35,9.38,1075800.0,6.6247,6.6247,6.5546,6.5756,1075800.0
2006-01-30 09:40:00,9.38,9.41,9.38,9.38,623700.0,6.5756,6.5966,6.5756,6.5756,623700.0
2006-01-30 09:50:00,9.38,9.39,9.37,9.38,521700.0,6.5756,6.5826,6.5686,6.5756,521700.0
2006-01-30 10:00:00,9.38,9.38,9.37,9.37,423900.0,6.5756,6.5756,6.5686,6.5686,423900.0
2006-01-30 10:10:00,9.37,9.37,9.36,9.36,352500.0,6.5686,6.5686,6.5616,6.5616,352500.0
2006-01-30 10:20:00,9.37,9.37,9.33,9.34,573300.0,6.5686,6.5686,6.5405,6.5475,573300.0
2006-01-30 10:30:00,9.34,9.34,9.33,9.34,350400.0,6.5475,6.5475,6.5405,6.5475,350400.0
2006-01-30 10:40:00,9.34,9.35,9.34,9.35,318300.0,6.5475,6.5546,6.5475,6.5546,318300.0
2006-01-30 10:50:00,9.35,9.37,9.35,9.36,294600.0,6.5546,6.5686,6.5546,6.5616,294600.0
2006-01-30 11:00:00,9.36,9.36,9.34,9.35,203700.0,6.5616,6.5616,6.5475,6.5546,203700.0
2006-01-30 11:10:00,9.35,9.37,9.35,9.36,367800.0,6.5546,6.5686,6.5546,6.5616,367800.0
2006-01-30 11:20:00,9.36,9.37,9.35,9.37,450900.0,6.5616,6.5686,6.5546,6.5686,450900.0
2006-01-30 11:30:00,9.37,9.39,9.36,9.38,565800.0,6.5686,6.5826,6.5616,6.5756,565800.0
2006-01-30 11:40:00,9.38,9.38,9.37,9.37,250500.0,6.5756,6.5756,6.5686,6.5686,250500.0
2006-01-30 11:50:00,9.37,9.37,9.35,9.37,908100.0,6.5686,6.5686,6.5546,6.5686,908100.0
2006-01-30 12:00:00,9.37,9.37,9.36,9.36,426600.0,6.5686,6.5686,6.5616,6.5616,426600.0
2006-01-30 12:10:00,9.36,9.36,9.36,9.36,253800.0,6.5616,6.5616,6.5616,6.5616,253800.0
2006-01-30 12:20:00,9.36,9.36,9.35,9.36,399000.0,6.5616,6.5616,6.5546,6.5616,399000.0
2006-01-30 12:30:00,9.36,9.36,9.35,9.35,186000.0,6.5616,6.5616,6.5546,6.5546,186000.0
2006-01-30 12:40:00,9.35,9.36,9.35,9.35,397200.0,6.5546,6.5616,6.5546,6.5546,397200.0
2006-01-30 12:50:00,9.35,9.35,9.34,9.35,560400.0,6.5546,6.5546,6.5475,6.5546,560400.0
2006-01-30 13:00:00,9.35,9.35,9.34,9.35,672300.0,6.5546,6.5546,6.5475,6.5546,672300.0
2006-01-30 13:10:00,9.34,9.35,9.33,9.34,963000.0,6.5475,6.5546,6.5405,6.5475,963000.0
2006-01-30 13:20:00,9.34,9.35,9.34,9.35,833700.0,6.5475,6.5546,6.5475,6.5546,833700.0
2006-01-30 13:30:00,9.35,9.35,9.34,9.35,253500.0,6.5546,6.5546,6.5475,6.5546,253500.0
2006-01-30 13:40:00,9.35,9.36,9.33,9.35,327000.0,6.5546,6.5616,6.5405,6.5546,327000.0
2006-01-30 13:50:00,9.36,9.36,9.35,9.35,461400.0,6.5616,6.5616,6.5546,6.5546,461400.0
2006-01-30 14:00:00,9.35,9.35,9.33,9.33,637800.0,6.5546,6.5546,6.5405,6.5405,637800.0
2006-01-30 14:10:00,9.33,9.33,9.33,9.33,470700.0,6.5405,6.5405,6.5405,6.5405,470700.0
2006-01-30 14:20:00,9.33,9.33,9.33,9.33,405900.0,6.5405,6.5405,6.5405,6.5405,405900.0
2006-01-30 14:30:00,9.33,9.34,9.32,9.33,630900.0,6.5405,6.5475,6.5335,6.5405,630900.0
2006-01-30 14:40:00,9.33,9.34,9.33,9.33,521700.0,6.5405,6.5475,6.5405,6.5405,521700.0
2006-01-30 14:50:00,9.33,9.33,9.32,9.32,192900.0,6.5405,6.5405,6.5335,6.5335,192900.0
2006-01-30 15:00:00,9.32,9.32,9.3,9.31,659400.0,6.5335,6.5335,6.5195,6.5265,659400.0
2006-01-30 15:10:00,9.31,9.31,9.29,9.3,710400.0,6.5265,6.5265,6.5125,6.5195,710400.0
2006-01-30 15:20:00,9.3,9.3,9.29,9.29,790800.0,6.5195,6.5195,6.5125,6.5125,790800.0
2006-01-30 15:30:00,9.29,9.3,9.29,9.29,426000.0,6.5125,6.5195,6.5125,6.5125,426000.0
2006-01-30 15:40:00,9.29,9.29,9.25,9.26,1611000.0,6.5125,6.5125,6.4845,6.4915,1611000.0
2006-01-30 15:50:00,9.26,9.29,9.26,9.27,1740000.0,6.4915,6.5125,6.4915,6.4985,1740000.0
2006-01-31 09:30:00,9.29,9.35,9.24,9.3,977400.0,6.5125,6.5546,6.4774,6.5195,977400.0
2006-01-31 09:40:00,9.3,9.31,9.25,9.26,608100.0,6.5195,6.5265,6.4845,6.4915,608100.0
2006-01-31 09:50:00,9.25,9.28,9.25,9.28,1178400.0,6.4845,6.5055,6.4845,6.5055,1178400.0
2006-01-31 10:00:00,9.28,9.3,9.27,9.3,921900.0,6.5055,6.5195,6.4985,6.5195,921900.0
2006-01-31 10:10:00,9.3,9.31,9.27,9.28,746400.0,6.5195,6.5265,6.4985,6.5055,746400.0
2006-01-31 10:20:00,9.28,9.29,9.27,9.28,279600.0,6.5055,6.5125,6.4985,6.5055,279600.0
2006-01-31 10:30:00,9.28,9.29,9.28,9.29,312300.0,6.5055,6.5125,6.5055,6.5125,312300.0
2006-01-31 10:40:00,9.29,9.3,9.28,9.28,291000.0,6.5125,6.5195,6.5055,6.5055,291000.0
2006-01-31 10:50:00,9.28,9.28,9.27,9.28,317400.0,6.5055,6.5055,6.4985,6.5055,317400.0
2006-01-31 11:00:00,9.28,9.28,9.27,9.27,297600.0,6.5055,6.5055,6.4985,6.4985,297600.0
2006-01-31 11:10:00,9.27,9.27,9.25,9.25,1226100.0,6.4985,6.4985,6.4845,6.4845,1226100.0
2006-01-31 11:20:00,9.25,9.26,9.24,9.25,491100.0,6.4845,6.4915,6.4774,6.4845,491100.0
2006-01-31 11:30:00,9.25,9.25,9.24,9.25,671100.0,6.4845,6.4845,6.4774,6.4845,671100.0
2006-01-31 11:40:00,9.25,9.27,9.25,9.26,768000.0,6.4845,6.4985,6.4845,6.4915,768000.0
2006-01-31 11:50:00,9.26,9.26,9.25,9.26,270000.0,6.4915,6.4915,6.4845,6.4915,270000.0
2006-01-31 12:00:00,9.26,9.27,9.26,9.27,438300.0,6.4915,6.4985,6.4915,6.4985,438300.0
2006-01-31 12:10:00,9.27,9.27,9.26,9.26,477000.0,6.4985,6.4985,6.4915,6.4915,477000.0
2006-01-31 12:20:00,9.26,9.26,9.25,9.26,303900.0,6.4915,6.4915,6.4845,6.4915,303900.0
2006-01-31 12:30:00,9.26,9.26,9.25,9.25,223500.0,6.4915,6.4915,6.4845,6.4845,223500.0
2006-01-31 12:40:00,9.26,9.26,9.25,9.26,262500.0,6.4915,6.4915,6.4845,6.4915,262500.0
2006-01-31 12:50:00,9.26,9.26,9.25,9.25,327300.0,6.4915,6.4915,6.4845,6.4845,327300.0
2006-01-31 13:00:00,9.25,9.25,9.25,9.25,191400.0,6.4845,6.4845,6.4845,6.4845,191400.0
2006-01-31 13:10:00,9.25,9.26,9.25,9.25,333000.0,6.4845,6.4915,6.4845,6.4845,333000.0
2006-01-31 13:20:00,9.26,9.27,9.25,9.26,406500.0,6.4915,6.4985,6.4845,6.4915,406500.0
2006-01-31 13:30:00,9.26,9.28,9.26,9.28,515400.0,6.4915,6.5055,6.4915,6.5055,515400.0
2006-01-31 13:40:00,9.28,9.3,9.27,9.3,812100.0,6.5055,6.5195,6.4985,6.5195,812100.0
2006-01-31 13:50:00,9.3,9.32,9.28,9.29,1092600.0,6.5195,6.5335,6.5055,6.5125,1092600.0
2006-01-31 14:00:00,9.29,9.29,9.28,9.29,345900.0,6.5125,6.5125,6.5055,6.5125,345900.0
2006-01-31 14:10:00,9.29,9.32,9.27,9.27,989400.0,6.5125,6.5335,6.4985,6.4985,989400.0
2006-01-31 14:20:00,9.27,9.28,9.25,9.27,690600.0,6.4985,6.5055,6.4845,6.4985,690600.0
2006-01-31 14:30:00,9.27,9.28,9.25,9.27,755100.0,6.4985,6.5055,6.4845,6.4985,755100.0
2006-01-31 14:40:00,9.27,9.29,9.25,9.29,689100.0,6.4985,6.5125,6.4845,6.5125,689100.0
2006-01-31 14:50:00,9.28,9.3,9.28,9.3,683700.0,6.5055,6.5195,6.5055,6.5195,683700.0
2006-01-31 15:00:00,9.3,9.33,9.29,9.3,1038900.0,6.5195,6.5405,6.5125,6.5195,1038900.0
2006-01-31 15:10:00,9.3,9.31,9.29,9.3,659700.0,6.5195,6.5265,6.5125,6.5195,659700.0
2006-01-31 15:20:00,9.3,9.33,9.3,9.32,611700.0,6.5195,6.5405,6.5195,6.5335,611700.0
2006-01-31 15:30:00,9.33,9.33,9.28,9.28,904800.0,6.5405,6.5405,6.5055,6.5055,904800.0
2006-01-31 15:40:00,9.28,9.28,9.26,9.28,1488000.0,6.5055,6.5055,6.4915,6.5055,1488000.0
2006-01-31 15:50:00,9.28,9.29,9.26,9.28,1971600.0,6.5055,6.5125,6.4915,6.5055,1971600.0
2006-02-01 09:30:00,9.19,9.26,9.18,9.25,5229300.0,6.4424,6.4915,6.4354,6.4845,5229300.0
2006-02-01 09:40:00,9.25,9.29,9.23,9.27,2495700.0,6.4845,6.5125,6.4704,6.4985,2495700.0
2006-02-01 09:50:00,9.27,9.27,9.24,9.24,764100.0,6.4985,6.4985,6.4774,6.4774,764100.0
2006-02-01 10:00:00,9.24,9.25,9.23,9.25,724200.0,6.4774,6.4845,6.4704,6.4845,724200.0
2006-02-01 10:10:00,9.25,9.26,9.24,9.26,737100.0,6.4845,6.4915,6.4774,6.4915,737100.0
2006-02-01 10:20:00,9.26,9.31,9.26,9.28,956700.0,6.4915,6.5265,6.4915,6.5055,956700.0
2006-02-01 10:30:00,9.28,9.3,9.27,9.27,393600.0,6.5055,6.5195,6.4985,6.4985,393600.0
2006-02-01 10:40:00,9.28,9.28,9.25,9.25,660600.0,6.5055,6.5055,6.4845,6.4845,660600.0
2006-02-01 10:50:00,9.25,9.28,9.25,9.28,657000.0,6.4845,6.5055,6.4845,6.5055,657000.0
2006-02-01 11:00:00,9.28,9.3,9.27,9.29,333000.0,6.5055,6.5195,6.4985,6.5125,333000.0
2006-02-01 11:10:00,9.29,9.3,9.27,9.27,868800.0,6.5125,6.5195,6.4985,6.4985,868800.0
2006-02-01 11:20:00,9.27,9.28,9.26,9.28,724800.0,6.4985,6.5055,6.4915,6.5055,724800.0
2006-02-01 11:30:00,9.28,9.29,9.28,9.28,354600.0,6.5055,6.5125,6.5055,6.5055,354600.0
2006-02-01 11:40:00,9.28,9.29,9.28,9.29,377400.0,6.5055,6.5125,6.5055,6.5125,377400.0
2006-02-01 11:50:00,9.29,9.34,9.29,9.3,877500.0,6.5125,6.5475,6.5125,6.5195,877500.0
2006-02-01 12:00:00,9.3,9.31,9.29,9.31,501900.0,6.5195,6.5265,6.5125,6.5265,501900.0
2006-02-01 12:10:00,9.31,9.31,9.29,9.29,540900.0,6.5265,6.5265,6.5125,6.5125,540900.0
2006-02-01 12:20:00,9.29,9.31,9.29,9.29,412500.0,6.5125,6.5265,6.5125,6.5125,412500.0
2006-02-01 12:30:00,9.29,9.3,9.29,9.3,206100.0,6.5125,6.5195,6.5125,6.5195,206100.0
2006-02-01 12:40:00,9.3,9.31,9.29,9.31,351000.0,6.5195,6.5265,6.5125,6.5265,351000.0
2006-02-01 12:50:00,9.31,9.32,9.3,9.3,464400.0,6.5265,6.5335,6.5195,6.5195,464400.0
2006-02-01 13:00:00,9.3,9.3,9.29,9.3,169800.0,6.5195,6.5195,6.5125,6.5195,169800.0
2006-02-01 13:10:00,9.3,9.3,9.27,9.27,490500.0,6.5195,6.5195,6.4985,6.4985,490500.0
2006-02-01 13:20:00,9.27,9.3,9.27,9.3,727800.0,6.4985,6.5195,6.4985,6.5195,727800.0
2006-02-01 13:30:00,9.29,9.29,9.27,9.28,827700.0,6.5125,6.5125,6.4985,6.5055,827700.0
2006-02-01 13:40:00,9.29,9.3,9.28,9.29,455700.0,6.5125,6.5195,6.5055,6.5125,455700.0
2006-02-01 13:50:00,9.29,9.31,9.29,9.31,751200.0,6.5125,6.5265,6.5125,6.5265,751200.0
2006-02-01 14:00:00,9.31,9.32,9.3,9.31,577500.0,6.5265,6.5335,6.5195,6.5265,577500.0
2006-02-01 14:10:00,9.31,9.33,9.3,9.32,976500.0,6.5265,6.5405,6.5195,6.5335,976500.0
2006-02-01 14:20:00,9.32,9.32,9.29,9.31,624600.0,6.5335,6.5335,6.5125,6.5265,624600.0
2006-02-01 14:30:00,9.31,9.31,9.27,9.29,962700.0,6.5265,6.5265,6.4985,6.5125,962700.0
2006-02-01 14:40:00,9.29,9.29,9.28,9.29,480900.0,6.5125,6.5125,6.5055,6.5125,480900.0
2006-02-01 14:50:00,9.29,9.3,9.27,9.28,565500.0,6.5125,6.5195,6.4985,6.5055,565500.0
2006-02-01 15:00:00,9.28,9.3,9.27,9.29,829500.0,6.5055,6.5195,6.4985,6.5125,829500.0
2006-02-01 15:10:00,9.29,9.29,9.28,9.29,1487400.0,6.5125,6.5125,6.5055,6.5125,1487400.0
2006-02-01 15:20:00,9.29,9.33,9.28,9.33,1029900.0,6.5125,6.5405,6.5055,6.5405,1029900.0
2006-02-01 15:30:00,9.33,9.35,9.32,9.34,3084900.0,6.5405,6.5546,6.5335,6.5475,3084900.0
2006-02-01 15:40:00,9.34,9.38,9.33,9.38,3587400.0,6.5475,6.5756,6.5405,6.5756,3587400.0
2006-02-01 15:50:00,9.38,9.39,9.32,9.33,3845700.0,6.5756,6.5826,6.5335,6.5405,3845700.0
2006-02-02 09:30:00,9.17,9.19,9.1,9.16,3679500.0,6.4284,6.4424,6.3793,6.4214,3679500.0
2006-02-02 09:40:00,9.16,9.17,9.11,9.13,3246300.0,6.4214,6.4284,6.3863,6.4003,3246300.0
2006-02-02 09:50:00,9.13,9.15,9.11,9.15,2046900.0,6.4003,6.4143,6.3863,6.4143,2046900.0
2006-02-02 10:00:00,9.15,9.16,9.14,9.15,2285700.0,6.4143,6.4214,6.4073,6.4143,2285700.0
2006-02-02 10:10:00,9.15,9.2,9.15,9.18,1940100.0,6.4143,6.4494,6.4143,6.4354,1940100.0
2006-02-02 10:20:00,9.18,9.19,9.16,9.16,1603200.0,6.4354,6.4424,6.4214,6.4214,1603200.0
2006-02-02 10:30:00,9.16,9.16,9.12,9.13,2151000.0,6.4214,6.4214,6.3933,6.4003,2151000.0
2006-02-02 10:40:00,9.13,9.13,9.08,9.09,3279600.0,6.4003,6.4003,6.3653,6.3723,3279600.0
2006-02-02 10:50:00,9.09,9.09,9.02,9.03,1828500.0,6.3723,6.3723,6.3232,6.3302,1828500.0
2006-02-02 11:00:00,9.03,9.03,9.0,9.02,1779900.0,6.3302,6.3302,6.3092,6.3232,1779900.0
2006-02-02 11:10:00,9.02,9.02,8.99,9.02,2850600.0,6.3232,6.3232,6.3022,6.3232,2850600.0
2006-02-02 11:20:00,9.02,9.02,8.99,9.0,2207100.0,6.3232,6.3232,6.3022,6.3092,2207100.0
2006-02-02 11:30:00,9.0,9.0,8.97,8.98,2592600.0,6.3092,6.3092,6.2882,6.2952,2592600.0
2006-02-02 11:40:00,8.98,9.01,8.98,9.0,2458800.0,6.2952,6.3162,6.2952,6.3092,2458800.0
2006-02-02 11:50:00,9.0,9.0,8.98,8.99,1283100.0,6.3092,6.3092,6.2952,6.3022,1283100.0
2006-02-02 12:00:00,8.99,9.03,8.98,9.02,1512900.0,6.3022,6.3302,6.2952,6.3232,1512900.0
2006-02-02 12:10:00,9.02,9.06,9.01,9.06,2087100.0,6.3232,6.3513,6.3162,6.3513,2087100.0
2006-02-02 12:20:00,9.06,9.09,9.04,9.04,3307800.0,6.3513,6.3723,6.3372,6.3372,3307800.0
2006-02-02 12:30:00,9.04,9.07,9.04,9.05,567900.0,6.3372,6.3583,6.3372,6.3442,567900.0
2006-02-02 12:40:00,9.05,9.07,9.04,9.06,577500.0,6.3442,6.3583,6.3372,6.3513,577500.0
2006-02-02 12:50:00,9.06,9.06,9.05,9.06,983100.0,6.3513,6.3513,6.3442,6.3513,983100.0
2006-02-02 13:00:00,9.06,9.06,9.05,9.05,438300.0,6.3513,6.3513,6.3442,6.3442,438300.0
2006-02-02 13:10:00,9.05,9.06,9.05,9.05,384000.0,6.3442,6.3513,6.3442,6.3442,384000.0
2006-02-02 13:20:00,9.05,9.06,9.03,9.03,550800.0,6.3442,6.3513,6.3302,6.3302,550800.0
2006-02-02 13:30:00,9.03,9.07,9.03,9.06,684300.0,6.3302,6.3583,6.3302,6.3513,684300.0
2006-02-02 13:40:00,9.06,9.07,9.05,9.06,439800.0,6.3513,6.3583,6.3442,6.3513,439800.0
2006-02-02 13:50:00,9.06,9.06,9.04,9.05,470400.0,6.3513,6.3513,6.3372,6.3442,470400.0
2006-02-02 14:00:00,9.05,9.07,9.04,9.06,383700.0,6.3442,6.3583,6.3372,6.3513,383700.0
2006-02-02 14:10:00,9.07,9.07,9.04,9.05,822300.0,6.3583,6.3583,6.3372,6.3442,822300.0
2006-02-02 14:20:00,9.05,9.06,9.03,9.05,789300.0,6.3442,6.3513,6.3302,6.3442,789300.0
2006-02-02 14:30:00,9.05,9.06,9.04,9.04,986100.0,6.3442,6.3513,6.3372,6.3372,986100.0
2006-02-02 14:40:00,9.04,9.05,9.01,9.03,748500.0,6.3372,6.3442,6.3162,6.3302,748500.0
2006-02-02 14:50:00,9.02,9.03,9.01,9.02,1115700.0,6.3232,6.3302,6.3162,6.3232,1115700.0
2006-02-02 15:00:00,9.02,9.05,9.01,9.04,974700.0,6.3232,6.3442,6.3162,6.3372,974700.0
2006-02-02 15:10:00,9.04,9.05,9.02,9.04,1095600.0,6.3372,6.3442,6.3232,6.3372,1095600.0
2006-02-02 15:20:00,9.04,9.06,9.04,9.05,1226700.0,6.3372,6.3513,6.3372,6.3442,1226700.0
2006-02-02 15:30:00,9.05,9.06,9.04,9.04,1845000.0,6.3442,6.3513,6.3372,6.3372,1845000.0
2006-02-02 15:40:00,9.04,9.04,9.02,9.02,2013300.0,6.3372,6.3372,6.3232,6.3232,2013300.0
2006-02-02 15:50:00,9.02,9.04,9.01,9.01,2602500.0,6.3232,6.3372,6.3162,6.3162,2602500.0
2006-02-03 09:30:00,8.93,9.01,8.92,8.99,2022000.0,6.2601,6.3162,6.2531,6.3022,2022000.0
2006-02-03 09:40:00,8.99,8.99,8.96,8.99,1433400.0,6.3022,6.3022,6.2812,6.3022,1433400.0
2006-02-03 09:50:00,8.99,9.01,8.98,9.0,653700.0,6.3022,6.3162,6.2952,6.3092,653700.0
2006-02-03 10:00:00,9.0,9.03,8.99,9.01,2361900.0,6.3092,6.3302,6.3022,6.3162,2361900.0
2006-02-03 10:10:00,9.01,9.02,8.98,8.99,1639200.0,6.3162,6.3232,6.2952,6.3022,1639200.0
2006-02-03 10:20:00,8.99,9.02,8.99,9.0,1713900.0,6.3022,6.3232,6.3022,6.3092,1713900.0
2006-02-03 10:30:00,9.0,9.01,8.96,8.96,1808400.0,6.3092,6.3162,6.2812,6.2812,1808400.0
2006-02-03 10:40:00,8.96,9.0,8.95,8.98,1580400.0,6.2812,6.3092,6.2741,6.2952,1580400.0
2006-02-03 10:50:00,8.98,9.0,8.98,8.99,1109700.0,6.2952,6.3092,6.2952,6.3022,1109700.0
2006-02-03 11:00:00,8.99,9.02,8.99,9.01,1638600.0,6.3022,6.3232,6.3022,6.3162,1638600.0
2006-02-03 11:10:00,9.01,9.02,8.99,9.01,1598100.0,6.3162,6.3232,6.3022,6.3162,1598100.0
2006-02-03 11:20:00,9.01,9.01,8.99,9.01,1524300.0,6.3162,6.3162,6.3022,6.3162,1524300.0
2006-02-03 11:30:00,9.01,9.05,9.0,9.03,1796400.0,6.3162,6.3442,6.3092,6.3302,1796400.0
2006-02-03 11:40:00,9.03,9.03,9.01,9.02,840600.0,6.3302,6.3302,6.3162,6.3232,840600.0
2006-02-03 11:50:00,9.02,9.03,9.01,9.02,419100.0,6.3232,6.3302,6.3162,6.3232,419100.0
2006-02-03 12:00:00,9.02,9.05,9.0,9.03,444000.0,6.3232,6.3442,6.3092,6.3302,444000.0
2006-02-03 12:10:00,9.03,9.03,9.02,9.03,908400.0,6.3302,6.3302,6.3232,6.3302,908400.0
2006-02-03 12:20:00,9.03,9.28,9.01,9.02,621000.0,6.3302,6.5055,6.3162,6.3232,621000.0
2006-02-03 12:30:00,9.01,9.04,9.01,9.04,537600.0,6.3162,6.3372,6.3162,6.3372,537600.0
2006-02-03 12:40:00,9.04,9.04,9.02,9.03,403800.0,6.3372,6.3372,6.3232,6.3302,403800.0
2006-02-03 12:50:00,9.03,9.03,9.01,9.02,576900.0,6.3302,6.3302,6.3162,6.3232,576900.0
2006-02-03 13:00:00,9.03,9.04,9.03,9.04,637800.0,6.3302,6.3372,6.3302,6.3372,637800.0
2006-02-03 13:10:00,9.04,9.06,9.03,9.06,786300.0,6.3372,6.3513,6.3302,6.3513,786300.0
2006-02-03 13:20:00,9.06,9.09,9.06,9.07,1729800.0,6.3513,6.3723,6.3513,6.3583,1729800.0
2006-02-03 13:30:00,9.07,9.1,9.07,9.09,1311600.0,6.3583,6.3793,6.3583,6.3723,1311600.0
2006-02-03 13:40:00,9.09,9.09,9.07,9.07,1119900.0,6.3723,6.3723,6.3583,6.3583,1119900.0
2006-02-03 13:50:00,9.07,9.08,9.06,9.07,998100.0,6.3583,6.3653,6.3513,6.3583,998100.0
2006-02-03 14:00:00,9.06,9.06,9.05,9.06,940500.0,6.3513,6.3513,6.3442,6.3513,940500.0
2006-02-03 14:10:00,9.06,9.06,9.01,9.02,1984200.0,6.3513,6.3513,6.3162,6.3232,1984200.0
2006-02-03 14:20:00,9.02,9.04,9.02,9.04,1624500.0,6.3232,6.3372,6.3232,6.3372,1624500.0
2006-02-03 14:30:00,9.03,9.06,9.03,9.04,1640700.0,6.3302,6.3513,6.3302,6.3372,1640700.0
2006-02-03 14:40:00,9.04,9.05,9.03,9.05,781200.0,6.3372,6.3442,6.3302,6.3442,781200.0
2006-02-03 14:50:00,9.05,9.05,9.03,9.03,805500.0,6.3442,6.3442,6.3302,6.3302,805500.0
2006-02-03 15:00:00,9.03,9.07,9.03,9.06,765600.0,6.3302,6.3583,6.3302,6.3513,765600.0
2006-02-03 15:10:00,9.06,9.06,9.04,9.05,550500.0,6.3513,6.3513,6.3372,6.3442,550500.0
2006-02-03 15:20:00,9.05,9.05,9.04,9.05,1015200.0,6.3442,6.3442,6.3372,6.3442,1015200.0
2006-02-03 15:30:00,9.04,9.05,9.01,9.04,1524300.0,6.3372,6.3442,6.3162,6.3372,1524300.0
2006-02-03 15:40:00,9.04,9.04,9.03,9.04,1088100.0,6.3372,6.3372,6.3302,6.3372,1088100.0
2006-02-03 15:50:00,9.03,9.04,9.0,9.03,2077800.0,6.3302,6.3372,6.3092,6.3302,2077800.0
2006-02-06 09:30:00,9.05,9.06,8.99,9.0,2070900.0,6.3442,6.3513,6.3022,6.3092,2070900.0
2006-02-06 09:40:00,9.0,9.01,8.98,9.01,643800.0,6.3092,6.3162,6.2952,6.3162,643800.0
2006-02-06 09:50:00,9.01,9.03,8.99,9.03,879000.0,6.3162,6.3302,6.3022,6.3302,879000.0
2006-02-06 10:00:00,9.03,9.03,9.0,9.01,579600.0,6.3302,6.3302,6.3092,6.3162,579600.0
2006-02-06 10:10:00,9.01,9.05,9.01,9.01,1304100.0,6.3162,6.3442,6.3162,6.3162,1304100.0
2006-02-06 10:20:00,9.01,9.02,9.0,9.01,876900.0,6.3162,6.3232,6.3092,6.3162,876900.0
2006-02-06 10:30:00,9.01,9.02,9.0,9.02,522000.0,6.3162,6.3232,6.3092,6.3232,522000.0
2006-02-06 10:40:00,9.02,9.02,9.0,9.0,556500.0,6.3232,6.3232,6.3092,6.3092,556500.0
2006-02-06 10:50:00,9.0,9.0,8.98,8.99,1275300.0,6.3092,6.3092,6.2952,6.3022,1275300.0
2006-02-06 11:00:00,8.99,8.99,8.98,8.99,677400.0,6.3022,6.3022,6.2952,6.3022,677400.0
2006-02-06 11:10:00,8.98,9.0,8.98,8.98,641100.0,6.2952,6.3092,6.2952,6.2952,641100.0
2006-02-06 11:20:00,8.98,8.98,8.96,8.97,1964700.0,6.2952,6.2952,6.2812,6.2882,1964700.0
2006-02-06 11:30:00,8.97,8.99,8.97,8.98,459600.0,6.2882,6.3022,6.2882,6.2952,459600.0
2006-02-06 11:40:00,8.98,9.0,8.98,9.0,860100.0,6.2952,6.3092,6.2952,6.3092,860100.0
2006-02-06 11:50:00,9.0,9.01,8.99,8.99,964800.0,6.3092,6.3162,6.3022,6.3022,964800.0
2006-02-06 12:00:00,8.99,9.01,8.98,8.99,1021200.0,6.3022,6.3162,6.2952,6.3022,1021200.0
2006-02-06 12:10:00,8.99,9.0,8.98,8.99,395100.0,6.3022,6.3092,6.2952,6.3022,395100.0
2006-02-06 12:20:00,8.99,9.0,8.98,9.0,525600.0,6.3022,6.3092,6.2952,6.3092,525600.0
2006-02-06 12:30:00,9.0,9.0,8.99,8.99,880200.0,6.3092,6.3092,6.3022,6.3022,880200.0
2006-02-06 12:40:00,9.0,9.0,9.0,9.0,181800.0,6.3092,6.3092,6.3092,6.3092,181800.0
2006-02-06 12:50:00,9.0,9.34,8.99,9.03,7229700.0,6.3092,6.5475,6.3022,6.3302,7229700.0
2006-02-06 13:00:00,9.02,9.04,9.01,9.03,1030800.0,6.3232,6.3372,6.3162,6.3302,1030800.0
2006-02-06 13:10:00,9.03,9.03,9.0,9.0,585900.0,6.3302,6.3302,6.3092,6.3092,585900.0
2006-02-06 13:20:00,9.0,9.02,8.99,9.01,1235700.0,6.3092,6.3232,6.3022,6.3162,1235700.0
2006-02-06 13:30:00,9.01,9.02,9.0,9.0,279900.0,6.3162,6.3232,6.3092,6.3092,279900.0
2006-02-06 13:40:00,9.0,9.01,8.99,9.0,1452000.0,6.3092,6.3162,6.3022,6.3092,1452000.0
2006-02-06 13:50:00,8.99,9.0,8.98,8.99,535200.0,6.3022,6.3092,6.2952,6.3022,535200.0
2006-02-06 14:00:00,9.0,9.0,8.97,8.98,1188000.0,6.3092,6.3092,6.2882,6.2952,1188000.0
2006-02-06 14:10:00,8.98,8.98,8.97,8.98,884700.0,6.2952,6.2952,6.2882,6.2952,884700.0
2006-02-06 14:20:00,8.98,8.98,8.98,8.98,399000.0,6.2952,6.2952,6.2952,6.2952,399000.0
2006-02-06 14:30:00,8.98,9.0,8.98,8.99,320700.0,6.2952,6.3092,6.2952,6.3022,320700.0
2006-02-06 14:40:00,8.99,9.0,8.98,8.99,413700.0,6.3022,6.3092,6.2952,6.3022,413700.0
2006-02-06 14:50:00,8.99,9.0,8.99,8.99,397200.0,6.3022,6.3092,6.3022,6.3022,397200.0
2006-02-06 15:00:00,8.99,8.99,8.98,8.99,742800.0,6.3022,6.3022,6.2952,6.3022,742800.0
2006-02-06 15:10:00,8.99,8.99,8.98,8.99,513900.0,6.3022,6.3022,6.2952,6.3022,513900.0
2006-02-06 15:20:00,8.99,8.99,8.99,8.99,417600.0,6.3022,6.3022,6.3022,6.3022,417600.0
2006-02-06 15:30:00,8.99,9.0,8.98,8.99,808200.0,6.3022,6.3092,6.2952,6.3022,808200.0
2006-02-06 15:40:00,8.99,9.0,8.99,9.0,702900.0,6.3022,6.3092,6.3022,6.3092,702900.0
2006-02-06 15:50:00,8.99,9.0,8.98,8.98,1658400.0,6.3022,6.3092,6.2952,6.2952,1658400.0
2006-02-07 09:30:00,8.94,8.97,8.91,8.95,1100700.0,6.2671,6.2882,6.2461,6.2741,1100700.0
2006-02-07 09:40:00,8.95,8.97,8.94,8.95,644700.0,6.2741,6.2882,6.2671,6.2741,644700.0
2006-02-07 09:50:00,8.95,8.99,8.94,8.98,1046400.0,6.2741,6.3022,6.2671,6.2952,1046400.0
2006-02-07 10:00:00,8.97,8.98,8.95,8.96,1056900.0,6.2882,6.2952,6.2741,6.2812,1056900.0
2006-02-07 10:10:00,8.96,8.98,8.95,8.95,633300.0,6.2812,6.2952,6.2741,6.2741,633300.0
2006-02-07 10:20:00,8.95,8.96,8.94,8.96,1013400.0,6.2741,6.2812,6.2671,6.2812,1013400.0
2006-02-07 10:30:00,8.96,8.97,8.96,8.96,515400.0,6.2812,6.2882,6.2812,6.2812,515400.0
2006-02-07 10:40:00,8.96,8.98,8.94,8.97,681900.0,6.2812,6.2952,6.2671,6.2882,681900.0
2006-02-07 10:50:00,8.97,9.01,8.95,9.0,635700.0,6.2882,6.3162,6.2741,6.3092,635700.0
2006-02-07 11:00:00,9.0,9.01,8.97,8.97,1120800.0,6.3092,6.3162,6.2882,6.2882,1120800.0
2006-02-07 11:10:00,8.97,8.99,8.97,8.97,383400.0,6.2882,6.3022,6.2882,6.2882,383400.0
2006-02-07 11:20:00,8.97,9.0,8.96,8.96,565800.0,6.2882,6.3092,6.2812,6.2812,565800.0
2006-02-07 11:30:00,8.96,8.97,8.95,8.96,511800.0,6.2812,6.2882,6.2741,6.2812,511800.0
2006-02-07 11:40:00,8.96,8.98,8.96,8.97,413400.0,6.2812,6.2952,6.2812,6.2882,413400.0
2006-02-07 11:50:00,8.97,8.99,8.96,8.97,551400.0,6.2882,6.3022,6.2812,6.2882,551400.0
2006-02-07 12:00:00,8.97,8.99,8.96,8.97,418200.0,6.2882,6.3022,6.2812,6.2882,418200.0
2006-02-07 12:10:00,8.97,8.98,8.95,8.98,448200.0,6.2882,6.2952,6.2741,6.2952,448200.0
2006-02-07 12:20:00,8.98,8.98,8.97,8.97,265800.0,6.2952,6.2952,6.2882,6.2882,265800.0
2006-02-07 12:30:00,8.97,8.98,8.96,8.97,441300.0,6.2882,6.2952,6.2812,6.2882,441300.0
2006-02-07 12:40:00,8.97,9.0,8.97,8.98,768900.0,6.2882,6.3092,6.2882,6.2952,768900.0
2006-02-07 12:50:00,8.98,8.99,8.97,8.97,747600.0,6.2952,6.3022,6.2882,6.2882,747600.0
2006-02-07 13:00:00,8.98,8.98,8.96,8.96,1051500.0,6.2952,6.2952,6.2812,6.2812,1051500.0
2006-02-07 13:10:00,8.96,8.96,8.93,8.93,733500.0,6.2812,6.2812,6.2601,6.2601,733500.0
2006-02-07 13:20:00,8.93,8.96,8.92,8.94,673200.0,6.2601,6.2812,6.2531,6.2671,673200.0
2006-02-07 13:30:00,8.94,8.95,8.94,8.95,694200.0,6.2671,6.2741,6.2671,6.2741,694200.0
2006-02-07 13:40:00,8.95,8.95,8.94,8.94,406800.0,6.2741,6.2741,6.2671,6.2671,406800.0
2006-02-07 13:50:00,8.94,8.95,8.93,8.95,736800.0,6.2671,6.2741,6.2601,6.2741,736800.0
2006-02-07 14:00:00,8.95,8.96,8.95,8.95,357300.0,6.2741,6.2812,6.2741,6.2741,357300.0
2006-02-07 14:10:00,8.95,8.96,8.94,8.94,456000.0,6.2741,6.2812,6.2671,6.2671,456000.0
2006-02-07 14:20:00,8.95,8.96,8.92,8.95,717300.0,6.2741,6.2812,6.2531,6.2741,717300.0
2006-02-07 14:30:00,8.95,8.96,8.94,8.95,1565100.0,6.2741,6.2812,6.2671,6.2741,1565100.0
2006-02-07 14:40:00,8.95,8.95,8.93,8.94,1046400.0,6.2741,6.2741,6.2601,6.2671,1046400.0
2006-02-07 14:50:00,8.94,8.94,8.92,8.94,660600.0,6.2671,6.2671,6.2531,6.2671,660600.0
2006-02-07 15:00:00,8.94,8.94,8.93,8.94,368100.0,6.2671,6.2671,6.2601,6.2671,368100.0
2006-02-07 15:10:00,8.94,8.95,8.92,8.95,1551300.0,6.2671,6.2741,6.2531,6.2741,1551300.0
2006-02-07 15:20:00,8.95,8.95,8.93,8.93,678900.0,6.2741,6.2741,6.2601,6.2601,678900.0
2006-02-07 15:30:00,8.94,8.98,8.93,8.98,1480200.0,6.2671,6.2952,6.2601,6.2952,1480200.0
2006-02-07 15:40:00,8.98,8.98,8.95,8.95,1034100.0,6.2952,6.2952,6.2741,6.2741,1034100.0
2006-02-07 15:50:00,8.95,8.96,8.94,8.95,1593300.0,6.2741,6.2812,6.2671,6.2741,1593300.0
2006-02-08 09:30:00,8.96,8.98,8.91,8.97,1098000.0,6.2812,6.2952,6.2461,6.2882,1098000.0
2006-02-08 09:40:00,8.97,9.0,8.97,8.98,702000.0,6.2882,6.3092,6.2882,6.2952,702000.0
2006-02-08 09:50:00,8.98,9.0,8.98,9.0,389400.0,6.2952,6.3092,6.2952,6.3092,389400.0
2006-02-08 10:00:00,9.0,9.01,8.98,8.99,760200.0,6.3092,6.3162,6.2952,6.3022,760200.0
2006-02-08 10:10:00,8.99,9.01,8.99,9.0,677400.0,6.3022,6.3162,6.3022,6.3092,677400.0
2006-02-08 10:20:00,8.99,9.02,8.99,9.01,480600.0,6.3022,6.3232,6.3022,6.3162,480600.0
2006-02-08 10:30:00,9.01,9.02,8.99,8.99,829800.0,6.3162,6.3232,6.3022,6.3022,829800.0
2006-02-08 10:40:00,8.99,9.02,8.99,9.02,986700.0,6.3022,6.3232,6.3022,6.3232,986700.0
2006-02-08 10:50:00,9.02,9.02,8.99,9.0,769500.0,6.3232,6.3232,6.3022,6.3092,769500.0
2006-02-08 11:00:00,8.99,9.0,8.99,8.99,442800.0,6.3022,6.3092,6.3022,6.3022,442800.0
2006-02-08 11:10:00,8.99,9.0,8.99,8.99,374100.0,6.3022,6.3092,6.3022,6.3022,374100.0
2006-02-08 11:20:00,8.99,9.0,8.98,8.99,413100.0,6.3022,6.3092,6.2952,6.3022,413100.0
2006-02-08 11:30:00,8.99,8.99,8.97,8.98,765300.0,6.3022,6.3022,6.2882,6.2952,765300.0
2006-02-08 11:40:00,8.97,8.99,8.96,8.99,580500.0,6.2882,6.3022,6.2812,6.3022,580500.0
2006-02-08 11:50:00,8.99,8.99,8.98,8.99,415800.0,6.3022,6.3022,6.2952,6.3022,415800.0
2006-02-08 12:00:00,8.99,9.02,8.99,9.01,474000.0,6.3022,6.3232,6.3022,6.3162,474000.0
2006-02-08 12:10:00,9.0,9.01,8.99,8.99,493500.0,6.3092,6.3162,6.3022,6.3022,493500.0
2006-02-08 12:20:00,8.99,9.01,8.99,9.0,355200.0,6.3022,6.3162,6.3022,6.3092,355200.0
2006-02-08 12:30:00,9.0,9.01,9.0,9.0,107100.0,6.3092,6.3162,6.3092,6.3092,107100.0
2006-02-08 12:40:00,9.0,9.01,8.99,8.99,606900.0,6.3092,6.3162,6.3022,6.3022,606900.0
2006-02-08 12:50:00,9.0,9.0,8.99,9.0,292800.0,6.3092,6.3092,6.3022,6.3092,292800.0
2006-02-08 13:00:00,9.0,9.0,8.99,9.0,230100.0,6.3092,6.3092,6.3022,6.3092,230100.0
2006-02-08 13:10:00,9.0,9.01,8.99,9.0,356400.0,6.3092,6.3162,6.3022,6.3092,356400.0
2006-02-08 13:20:00,9.0,9.0,8.99,8.99,243600.0,6.3092,6.3092,6.3022,6.3022,243600.0
2006-02-08 13:30:00,8.99,9.01,8.99,9.01,737700.0,6.3022,6.3162,6.3022,6.3162,737700.0
2006-02-08 13:40:00,9.01,9.01,9.0,9.0,257100.0,6.3162,6.3162,6.3092,6.3092,257100.0
2006-02-08 13:50:00,9.0,9.0,8.98,8.98,582300.0,6.3092,6.3092,6.2952,6.2952,582300.0
2006-02-08 14:00:00,8.98,9.0,8.97,8.98,1098000.0,6.2952,6.3092,6.2882,6.2952,1098000.0
2006-02-08 14:10:00,8.98,9.0,8.98,8.98,573300.0,6.2952,6.3092,6.2952,6.2952,573300.0
2006-02-08 14:20:00,8.98,8.99,8.98,8.99,559200.0,6.2952,6.3022,6.2952,6.3022,559200.0
2006-02-08 14:30:00,8.99,9.0,8.99,9.0,687000.0,6.3022,6.3092,6.3022,6.3092,687000.0
2006-02-08 14:40:00,9.0,9.0,8.99,9.0,488700.0,6.3092,6.3092,6.3022,6.3092,488700.0
2006-02-08 14:50:00,9.0,9.01,8.99,8.99,447000.0,6.3092,6.3162,6.3022,6.3022,447000.0
2006-02-08 15:00:00,8.99,9.02,8.99,9.01,1047900.0,6.3022,6.3232,6.3022,6.3162,1047900.0
2006-02-08 15:10:00,9.0,9.02,9.0,9.01,465000.0,6.3092,6.3232,6.3092,6.3162,465000.0
2006-02-08 15:20:00,9.01,9.02,8.99,9.0,866700.0,6.3162,6.3232,6.3022,6.3092,866700.0
2006-02-08 15:30:00,9.0,9.0,8.99,8.99,251100.0,6.3092,6.3092,6.3022,6.3022,251100.0
2006-02-08 15:40:00,8.99,9.01,8.95,9.01,758700.0,6.3022,6.3162,6.2741,6.3162,758700.0
2006-02-08 15:50:00,9.01,9.01,9.0,9.0,857700.0,6.3162,6.3162,6.3092,6.3092,857700.0
2006-02-09 09:30:00,9.01,9.05,8.98,9.04,1894200.0,6.3162,6.3442,6.2952,6.3372,1894200.0
2006-02-09 09:40:00,9.04,9.04,9.01,9.02,1285200.0,6.3372,6.3372,6.3162,6.3232,1285200.0
2006-02-09 09:50:00,9.03,9.03,9.01,9.01,1016700.0,6.3302,6.3302,6.3162,6.3162,1016700.0
2006-02-09 10:00:00,9.01,9.04,9.0,9.0,1281900.0,6.3162,6.3372,6.3092,6.3092,1281900.0
2006-02-09 10:10:00,9.0,9.02,8.99,9.02,880200.0,6.3092,6.3232,6.3022,6.3232,880200.0
2006-02-09 10:20:00,9.01,9.02,9.0,9.01,524400.0,6.3162,6.3232,6.3092,6.3162,524400.0
2006-02-09 10:30:00,9.01,9.01,9.0,9.0,547500.0,6.3162,6.3162,6.3092,6.3092,547500.0
2006-02-09 10:40:00,9.0,9.0,8.99,8.99,324600.0,6.3092,6.3092,6.3022,6.3022,324600.0
2006-02-09 10:50:00,9.0,9.0,8.99,9.0,381900.0,6.3092,6.3092,6.3022,6.3092,381900.0
2006-02-09 11:00:00,9.0,9.0,8.98,9.0,454200.0,6.3092,6.3092,6.2952,6.3092,454200.0
2006-02-09 11:10:00,9.0,9.0,8.99,8.99,424200.0,6.3092,6.3092,6.3022,6.3022,424200.0
2006-02-09 11:20:00,8.99,8.99,8.99,8.99,403800.0,6.3022,6.3022,6.3022,6.3022,403800.0
2006-02-09 11:30:00,8.99,8.99,8.99,8.99,242100.0,6.3022,6.3022,6.3022,6.3022,242100.0
2006-02-09 11:40:00,8.99,8.99,8.99,8.99,114000.0,6.3022,6.3022,6.3022,6.3022,114000.0
2006-02-09 11:50:00,8.99,8.99,8.97,8.98,499200.0,6.3022,6.3022,6.2882,6.2952,499200.0
2006-02-09 12:00:00,8.98,8.98,8.97,8.98,305100.0,6.2952,6.2952,6.2882,6.2952,305100.0
2006-02-09 12:10:00,8.98,8.99,8.97,8.98,617400.0,6.2952,6.3022,6.2882,6.2952,617400.0
2006-02-09 12:20:00,8.98,8.99,8.98,8.98,858900.0,6.2952,6.3022,6.2952,6.2952,858900.0
2006-02-09 12:30:00,8.98,8.99,8.97,8.99,703800.0,6.2952,6.3022,6.2882,6.3022,703800.0
2006-02-09 12:40:00,8.99,9.0,8.98,8.98,226800.0,6.3022,6.3092,6.2952,6.2952,226800.0
2006-02-09 12:50:00,8.98,9.0,8.97,8.97,749700.0,6.2952,6.3092,6.2882,6.2882,749700.0
2006-02-09 13:00:00,8.97,9.0,8.97,8.98,635400.0,6.2882,6.3092,6.2882,6.2952,635400.0
2006-02-09 13:10:00,8.98,9.0,8.97,8.98,639300.0,6.2952,6.3092,6.2882,6.2952,639300.0
2006-02-09 13:20:00,8.98,8.98,8.96,8.96,784500.0,6.2952,6.2952,6.2812,6.2812,784500.0
2006-02-09 13:30:00,8.96,8.97,8.95,8.96,295800.0,6.2812,6.2882,6.2741,6.2812,295800.0
2006-02-09 13:40:00,8.96,8.97,8.96,8.96,296700.0,6.2812,6.2882,6.2812,6.2812,296700.0
2006-02-09 13:50:00,8.96,8.97,8.95,8.96,521100.0,6.2812,6.2882,6.2741,6.2812,521100.0
2006-02-09 14:00:00,8.96,8.96,8.92,8.94,1228500.0,6.2812,6.2812,6.2531,6.2671,1228500.0
2006-02-09 14:10:00,8.94,8.95,8.93,8.93,439200.0,6.2671,6.2741,6.2601,6.2601,439200.0
2006-02-09 14:20:00,8.93,8.93,8.93,8.93,564600.0,6.2601,6.2601,6.2601,6.2601,564600.0
2006-02-09 14:30:00,8.93,8.93,8.92,8.93,1115100.0,6.2601,6.2601,6.2531,6.2601,1115100.0
2006-02-09 14:40:00,8.93,8.93,8.92,8.93,595500.0,6.2601,6.2601,6.2531,6.2601,595500.0
2006-02-09 14:50:00,8.93,8.93,8.92,8.93,561300.0,6.2601,6.2601,6.2531,6.2601,561300.0
2006-02-09 15:00:00,8.93,8.93,8.9,8.9,981900.0,6.2601,6.2601,6.2391,6.2391,981900.0
2006-02-09 15:10:00,8.9,8.9,8.88,8.88,654300.0,6.2391,6.2391,6.2251,6.2251,654300.0
2006-02-09 15:20:00,8.88,8.88,8.88,8.88,854100.0,6.2251,6.2251,6.2251,6.2251,854100.0
2006-02-09 15:30:00,8.88,8.88,8.86,8.88,687000.0,6.2251,6.2251,6.2111,6.2251,687000.0
2006-02-09 15:40:00,8.88,8.88,8.86,8.87,1025100.0,6.2251,6.2251,6.2111,6.2181,1025100.0
2006-02-09 15:50:00,8.87,8.89,8.87,8.87,1541400.0,6.2181,6.2321,6.2181,6.2181,1541400.0
2006-02-10 09:30:00,8.78,8.86,8.75,8.83,2889000.0,6.155,6.2111,6.1339,6.19,2889000.0
2006-02-10 09:40:00,8.83,8.89,8.83,8.88,1300500.0,6.19,6.2321,6.19,6.2251,1300500.0
2006-02-10 09:50:00,8.88,8.9,8.85,8.86,1605000.0,6.2251,6.2391,6.204,6.2111,1605000.0
2006-02-10 10:00:00,8.86,8.87,8.84,8.85,899700.0,6.2111,6.2181,6.197,6.204,899700.0
2006-02-10 10:10:00,8.84,8.85,8.81,8.81,1086300.0,6.197,6.204,6.176,6.176,1086300.0
2006-02-10 10:20:00,8.82,8.84,8.81,8.82,984900.0,6.183,6.197,6.176,6.183,984900.0
2006-02-10 10:30:00,8.82,8.83,8.8,8.81,628800.0,6.183,6.19,6.169,6.176,628800.0
2006-02-10 10:40:00,8.81,8.82,8.79,8.79,1075200.0,6.176,6.183,6.162,6.162,1075200.0
2006-02-10 10:50:00,8.79,8.83,8.79,8.8,618600.0,6.162,6.19,6.162,6.169,618600.0
2006-02-10 11:00:00,8.8,8.83,8.8,8.82,951900.0,6.169,6.19,6.169,6.183,951900.0
2006-02-10 11:10:00,8.82,8.83,8.82,8.83,348900.0,6.183,6.19,6.183,6.19,348900.0
2006-02-10 11:20:00,8.83,8.83,8.81,8.81,405900.0,6.19,6.19,6.176,6.176,405900.0
2006-02-10 11:30:00,8.81,8.82,8.81,8.81,1413900.0,6.176,6.183,6.176,6.176,1413900.0
2006-02-10 11:40:00,8.81,8.81,8.8,8.8,348900.0,6.176,6.176,6.169,6.169,348900.0
2006-02-10 11:50:00,8.81,8.81,8.8,8.81,143400.0,6.176,6.176,6.169,6.176,143400.0
2006-02-10 12:00:00,8.81,8.82,8.81,8.82,203400.0,6.176,6.183,6.176,6.183,203400.0
2006-02-10 12:10:00,8.82,8.84,8.81,8.83,872100.0,6.183,6.197,6.176,6.19,872100.0
2006-02-10 12:20:00,8.83,8.83,8.81,8.82,194100.0,6.19,6.19,6.176,6.183,194100.0
2006-02-10 12:30:00,8.82,8.83,8.82,8.82,207600.0,6.183,6.19,6.183,6.183,207600.0
2006-02-10 12:40:00,8.82,8.83,8.82,8.82,885300.0,6.183,6.19,6.183,6.183,885300.0
2006-02-10 12:50:00,8.82,8.83,8.8,8.81,933000.0,6.183,6.19,6.169,6.176,933000.0
2006-02-10 13:00:00,8.81,8.82,8.81,8.81,1347300.0,6.176,6.183,6.176,6.176,1347300.0
2006-02-10 13:10:00,8.81,8.82,8.8,8.8,1062600.0,6.176,6.183,6.169,6.169,1062600.0
2006-02-10 13:20:00,8.8,8.81,8.79,8.8,957300.0,6.169,6.176,6.162,6.169,957300.0
2006-02-10 13:30:00,8.8,8.81,8.8,8.81,686700.0,6.169,6.176,6.169,6.176,686700.0
2006-02-10 13:40:00,8.8,8.82,8.8,8.81,379800.0,6.169,6.183,6.169,6.176,379800.0
2006-02-10 13:50:00,8.81,8.83,8.8,8.82,460200.0,6.176,6.19,6.169,6.183,460200.0
2006-02-10 14:00:00,8.82,8.83,8.82,8.83,538800.0,6.183,6.19,6.183,6.19,538800.0
2006-02-10 14:10:00,8.83,8.83,8.82,8.82,307500.0,6.19,6.19,6.183,6.183,307500.0
2006-02-10 14:20:00,8.82,8.83,8.81,8.82,291000.0,6.183,6.19,6.176,6.183,291000.0
2006-02-10 14:30:00,8.82,8.85,8.82,8.84,597000.0,6.183,6.204,6.183,6.197,597000.0
2006-02-10 14:40:00,8.85,8.85,8.8,8.83,893400.0,6.204,6.204,6.169,6.19,893400.0
2006-02-10 14:50:00,8.83,8.84,8.82,8.82,494700.0,6.19,6.197,6.183,6.183,494700.0
2006-02-10 15:00:00,8.82,8.85,8.82,8.84,397800.0,6.183,6.204,6.183,6.197,397800.0
2006-02-10 15:10:00,8.84,8.86,8.84,8.85,521400.0,6.197,6.2111,6.197,6.204,521400.0
2006-02-10 15:20:00,8.85,8.87,8.84,8.84,728700.0,6.204,6.2181,6.197,6.197,728700.0
2006-02-10 15:30:00,8.84,8.85,8.84,8.85,382500.0,6.197,6.204,6.197,6.204,382500.0
2006-02-10 15:40:00,8.85,8.85,8.84,8.84,790800.0,6.204,6.204,6.197,6.197,790800.0
2006-02-10 15:50:00,8.84,8.85,8.83,8.85,652200.0,6.197,6.204,6.19,6.204,652200.0
2006-02-13 09:30:00,8.84,8.84,8.81,8.83,927900.0,6.197,6.197,6.176,6.19,927900.0
2006-02-13 09:40:00,8.83,8.84,8.82,8.82,1000800.0,6.19,6.197,6.183,6.183,1000800.0
2006-02-13 09:50:00,8.82,8.83,8.8,8.81,599100.0,6.183,6.19,6.169,6.176,599100.0
2006-02-13 10:00:00,8.81,8.82,8.79,8.79,985500.0,6.176,6.183,6.162,6.162,985500.0
2006-02-13 10:10:00,8.79,8.82,8.79,8.81,715500.0,6.162,6.183,6.162,6.176,715500.0
2006-02-13 10:20:00,8.81,8.81,8.79,8.81,991200.0,6.176,6.176,6.162,6.176,991200.0
2006-02-13 10:30:00,8.81,8.82,8.78,8.79,588900.0,6.176,6.183,6.155,6.162,588900.0
2006-02-13 10:40:00,8.79,8.8,8.77,8.8,609900.0,6.162,6.169,6.148,6.169,609900.0
2006-02-13 10:50:00,8.8,8.81,8.78,8.79,471900.0,6.169,6.176,6.155,6.162,471900.0
2006-02-13 11:00:00,8.79,8.79,8.76,8.77,978000.0,6.162,6.162,6.141,6.148,978000.0
2006-02-13 11:10:00,8.77,8.77,8.72,8.73,1649100.0,6.148,6.148,6.1129,6.1199,1649100.0
2006-02-13 11:20:00,8.73,8.76,8.72,8.74,1038900.0,6.1199,6.141,6.1129,6.1269,1038900.0
2006-02-13 11:30:00,8.74,8.74,8.72,8.74,1197600.0,6.1269,6.1269,6.1129,6.1269,1197600.0
2006-02-13 11:40:00,8.74,8.74,8.72,8.73,764400.0,6.1269,6.1269,6.1129,6.1199,764400.0
2006-02-13 11:50:00,8.72,8.73,8.72,8.72,1562700.0,6.1129,6.1199,6.1129,6.1129,1562700.0
2006-02-13 12:00:00,8.72,8.73,8.72,8.72,1292400.0,6.1129,6.1199,6.1129,6.1129,1292400.0
2006-02-13 12:10:00,8.72,8.74,8.72,8.72,606900.0,6.1129,6.1269,6.1129,6.1129,606900.0
2006-02-13 12:20:00,8.72,8.73,8.72,8.72,492000.0,6.1129,6.1199,6.1129,6.1129,492000.0
2006-02-13 12:30:00,8.73,8.74,8.73,8.73,487200.0,6.1199,6.1269,6.1199,6.1199,487200.0
2006-02-13 12:40:00,8.73,8.73,8.72,8.72,886200.0,6.1199,6.1199,6.1129,6.1129,886200.0
2006-02-13 12:50:00,8.72,8.72,8.72,8.72,493200.0,6.1129,6.1129,6.1129,6.1129,493200.0
2006-02-13 13:00:00,8.72,8.74,8.72,8.72,711600.0,6.1129,6.1269,6.1129,6.1129,711600.0
2006-02-13 13:10:00,8.73,8.73,8.71,8.72,957000.0,6.1199,6.1199,6.1059,6.1129,957000.0
2006-02-13 13:20:00,8.72,8.73,8.71,8.72,1046400.0,6.1129,6.1199,6.1059,6.1129,1046400.0
2006-02-13 13:30:00,8.72,8.73,8.71,8.71,790200.0,6.1129,6.1199,6.1059,6.1059,790200.0
2006-02-13 13:40:00,8.71,8.73,8.71,8.72,553800.0,6.1059,6.1199,6.1059,6.1129,553800.0
2006-02-13 13:50:00,8.72,8.73,8.72,8.72,270000.0,6.1129,6.1199,6.1129,6.1129,270000.0
2006-02-13 14:00:00,8.72,8.72,8.72,8.72,276300.0,6.1129,6.1129,6.1129,6.1129,276300.0
2006-02-13 14:10:00,8.72,8.73,8.72,8.73,745800.0,6.1129,6.1199,6.1129,6.1199,745800.0
2006-02-13 14:20:00,8.73,8.74,8.73,8.74,751200.0,6.1199,6.1269,6.1199,6.1269,751200.0
2006-02-13 14:30:00,8.74,8.76,8.74,8.74,593400.0,6.1269,6.141,6.1269,6.1269,593400.0
2006-02-13 14:40:00,8.74,8.74,8.72,8.72,788100.0,6.1269,6.1269,6.1129,6.1129,788100.0
2006-02-13 14:50:00,8.72,8.73,8.72,8.72,873300.0,6.1129,6.1199,6.1129,6.1129,873300.0
2006-02-13 15:00:00,8.72,8.73,8.72,8.72,573600.0,6.1129,6.1199,6.1129,6.1129,573600.0
2006-02-13 15:10:00,8.72,8.72,8.71,8.72,664800.0,6.1129,6.1129,6.1059,6.1129,664800.0
2006-02-13 15:20:00,8.71,8.72,8.71,8.72,584400.0,6.1059,6.1129,6.1059,6.1129,584400.0
2006-02-13 15:30:00,8.72,8.73,8.72,8.72,880200.0,6.1129,6.1199,6.1129,6.1129,880200.0
2006-02-13 15:40:00,8.72,8.74,8.71,8.74,3511500.0,6.1129,6.1269,6.1059,6.1269,3511500.0
2006-02-13 15:50:00,8.74,8.75,8.73,8.74,1098600.0,6.1269,6.1339,6.1199,6.1269,1098600.0
2006-02-14 09:30:00,8.77,8.78,8.74,8.77,916200.0,6.148,6.155,6.1269,6.148,916200.0
2006-02-14 09:40:00,8.77,8.78,8.76,8.78,470400.0,6.148,6.155,6.141,6.155,470400.0
2006-02-14 09:50:00,8.78,8.8,8.76,8.8,948600.0,6.155,6.169,6.141,6.169,948600.0
2006-02-14 10:00:00,8.8,8.81,8.78,8.78,603300.0,6.169,6.176,6.155,6.155,603300.0
2006-02-14 10:10:00,8.79,8.8,8.78,8.78,463200.0,6.162,6.169,6.155,6.155,463200.0
2006-02-14 10:20:00,8.78,8.79,8.78,8.78,492600.0,6.155,6.162,6.155,6.155,492600.0
2006-02-14 10:30:00,8.78,8.79,8.77,8.79,902700.0,6.155,6.162,6.148,6.162,902700.0
2006-02-14 10:40:00,8.79,8.79,8.78,8.78,216600.0,6.162,6.162,6.155,6.155,216600.0
2006-02-14 10:50:00,8.78,8.79,8.78,8.79,489600.0,6.155,6.162,6.155,6.162,489600.0
2006-02-14 11:00:00,8.79,8.83,8.79,8.83,1156800.0,6.162,6.19,6.162,6.19,1156800.0
2006-02-14 11:10:00,8.83,8.84,8.81,8.82,543000.0,6.19,6.197,6.176,6.183,543000.0
2006-02-14 11:20:00,8.83,8.83,8.8,8.81,568200.0,6.19,6.19,6.169,6.176,568200.0
2006-02-14 11:30:00,8.8,8.84,8.8,8.83,987000.0,6.169,6.197,6.169,6.19,987000.0
2006-02-14 11:40:00,8.83,8.83,8.82,8.83,580500.0,6.19,6.19,6.183,6.19,580500.0
2006-02-14 11:50:00,8.82,8.86,8.82,8.85,965400.0,6.183,6.2111,6.183,6.204,965400.0
2006-02-14 12:00:00,8.84,8.85,8.82,8.83,467700.0,6.197,6.204,6.183,6.19,467700.0
2006-02-14 12:10:00,8.83,8.83,8.82,8.83,274500.0,6.19,6.19,6.183,6.19,274500.0
2006-02-14 12:20:00,8.83,8.83,8.83,8.83,234300.0,6.19,6.19,6.19,6.19,234300.0
2006-02-14 12:30:00,8.83,8.83,8.82,8.82,231300.0,6.19,6.19,6.183,6.183,231300.0
2006-02-14 12:40:00,8.82,8.82,8.81,8.81,568200.0,6.183,6.183,6.176,6.176,568200.0
2006-02-14 12:50:00,8.82,8.83,8.8,8.83,487500.0,6.183,6.19,6.169,6.19,487500.0
2006-02-14 13:00:00,8.83,8.83,8.82,8.83,737100.0,6.19,6.19,6.183,6.19,737100.0
2006-02-14 13:10:00,8.83,8.84,8.83,8.83,880200.0,6.19,6.197,6.19,6.19,880200.0
2006-02-14 13:20:00,8.83,8.85,8.83,8.85,539400.0,6.19,6.204,6.19,6.204,539400.0
2006-02-14 13:30:00,8.85,8.85,8.84,8.85,509100.0,6.204,6.204,6.197,6.204,509100.0
2006-02-14 13:40:00,8.85,8.86,8.85,8.85,280200.0,6.204,6.2111,6.204,6.204,280200.0
2006-02-14 13:50:00,8.85,8.86,8.85,8.85,202500.0,6.204,6.2111,6.204,6.204,202500.0
2006-02-14 14:00:00,8.85,8.86,8.85,8.86,468300.0,6.204,6.2111,6.204,6.2111,468300.0
2006-02-14 14:10:00,8.86,8.89,8.85,8.89,915600.0,6.2111,6.2321,6.204,6.2321,915600.0
2006-02-14 14:20:00,8.89,8.89,8.87,8.88,477300.0,6.2321,6.2321,6.2181,6.2251,477300.0
2006-02-14 14:30:00,8.88,8.88,8.86,8.86,376800.0,6.2251,6.2251,6.2111,6.2111,376800.0
2006-02-14 14:40:00,8.86,8.86,8.85,8.85,632400.0,6.2111,6.2111,6.204,6.204,632400.0
2006-02-14 14:50:00,8.85,8.86,8.85,8.86,273900.0,6.204,6.2111,6.204,6.2111,273900.0
2006-02-14 15:00:00,8.86,8.87,8.85,8.85,810600.0,6.2111,6.2181,6.204,6.204,810600.0
2006-02-14 15:10:00,8.85,8.86,8.84,8.85,590100.0,6.204,6.2111,6.197,6.204,590100.0
2006-02-14 15:20:00,8.85,8.86,8.85,8.86,718800.0,6.204,6.2111,6.204,6.2111,718800.0
2006-02-14 15:30:00,8.86,8.87,8.85,8.86,676500.0,6.2111,6.2181,6.204,6.2111,676500.0
2006-02-14 15:40:00,8.85,8.86,8.83,8.83,1663800.0,6.204,6.2111,6.19,6.19,1663800.0
2006-02-14 15:50:00,8.83,8.86,8.83,8.85,2822100.0,6.19,6.2111,6.19,6.204,2822100.0
2006-02-15 09:30:00,8.84,8.86,8.8,8.84,616500.0,6.197,6.2111,6.169,6.197,616500.0
2006-02-15 09:40:00,8.85,8.85,8.83,8.83,488700.0,6.204,6.204,6.19,6.19,488700.0
2006-02-15 09:50:00,8.83,8.85,8.83,8.84,343800.0,6.19,6.204,6.19,6.197,343800.0
2006-02-15 10:00:00,8.84,8.86,8.82,8.86,617400.0,6.197,6.2111,6.183,6.2111,617400.0
2006-02-15 10:10:00,8.86,8.9,8.86,8.87,865500.0,6.2111,6.2391,6.2111,6.2181,865500.0
2006-02-15 10:20:00,8.87,8.9,8.87,8.89,525300.0,6.2181,6.2391,6.2181,6.2321,525300.0
2006-02-15 10:30:00,8.89,8.9,8.87,8.87,454200.0,6.2321,6.2391,6.2181,6.2181,454200.0
2006-02-15 10:40:00,8.87,8.87,8.85,8.86,558600.0,6.2181,6.2181,6.204,6.2111,558600.0
2006-02-15 10:50:00,8.85,8.86,8.84,8.84,427500.0,6.204,6.2111,6.197,6.197,427500.0
2006-02-15 11:00:00,8.84,8.85,8.84,8.84,478500.0,6.197,6.204,6.197,6.197,478500.0
2006-02-15 11:10:00,8.84,8.85,8.82,8.83,582300.0,6.197,6.204,6.183,6.19,582300.0
2006-02-15 11:20:00,8.83,8.83,8.82,8.82,656100.0,6.19,6.19,6.183,6.183,656100.0
2006-02-15 11:30:00,8.82,8.84,8.8,8.8,733800.0,6.183,6.197,6.169,6.169,733800.0
2006-02-15 11:40:00,8.8,8.81,8.8,8.8,371700.0,6.169,6.176,6.169,6.169,371700.0
2006-02-15 11:50:00,8.8,8.83,8.8,8.83,379500.0,6.169,6.19,6.169,6.19,379500.0
2006-02-15 12:00:00,8.83,8.83,8.82,8.82,136500.0,6.19,6.19,6.183,6.183,136500.0
2006-02-15 12:10:00,8.82,8.83,8.81,8.81,323100.0,6.183,6.19,6.176,6.176,323100.0
2006-02-15 12:20:00,8.82,8.82,8.81,8.82,152100.0,6.183,6.183,6.176,6.183,152100.0
2006-02-15 12:30:00,8.82,8.82,8.81,8.81,321900.0,6.183,6.183,6.176,6.176,321900.0
2006-02-15 12:40:00,8.81,8.81,8.8,8.8,206400.0,6.176,6.176,6.169,6.169,206400.0
2006-02-15 12:50:00,8.8,8.81,8.8,8.81,129900.0,6.169,6.176,6.169,6.176,129900.0
2006-02-15 13:00:00,8.81,8.82,8.81,8.82,258600.0,6.176,6.183,6.176,6.183,258600.0
2006-02-15 13:10:00,8.82,8.83,8.82,8.83,327900.0,6.183,6.19,6.183,6.19,327900.0
2006-02-15 13:20:00,8.82,8.83,8.81,8.81,331800.0,6.183,6.19,6.176,6.176,331800.0
2006-02-15 13:30:00,8.82,8.82,8.81,8.82,117600.0,6.183,6.183,6.176,6.183,117600.0
2006-02-15 13:40:00,8.81,8.82,8.81,8.82,195600.0,6.176,6.183,6.176,6.183,195600.0
2006-02-15 13:50:00,8.82,8.84,8.82,8.84,358800.0,6.183,6.197,6.183,6.197,358800.0
2006-02-15 14:00:00,8.84,8.85,8.83,8.83,253800.0,6.197,6.204,6.19,6.19,253800.0
2006-02-15 14:10:00,8.83,8.83,8.82,8.83,189300.0,6.19,6.19,6.183,6.19,189300.0
2006-02-15 14:20:00,8.82,8.84,8.82,8.83,716700.0,6.183,6.197,6.183,6.19,716700.0
2006-02-15 14:30:00,8.83,8.83,8.82,8.83,392700.0,6.19,6.19,6.183,6.19,392700.0
2006-02-15 14:40:00,8.83,8.83,8.82,8.82,255300.0,6.19,6.19,6.183,6.183,255300.0
2006-02-15 14:50:00,8.82,8.84,8.82,8.83,310800.0,6.183,6.197,6.183,6.19,310800.0
2006-02-15 15:00:00,8.84,8.85,8.82,8.84,714600.0,6.197,6.204,6.183,6.197,714600.0
2006-02-15 15:10:00,8.84,8.84,8.83,8.84,351600.0,6.197,6.197,6.19,6.197,351600.0
2006-02-15 15:20:00,8.84,8.85,8.82,8.82,365400.0,6.197,6.204,6.183,6.183,365400.0
2006-02-15 15:30:00,8.82,8.85,8.82,8.85,271200.0,6.183,6.204,6.183,6.204,271200.0
2006-02-15 15:40:00,8.85,8.85,8.82,8.82,467700.0,6.204,6.204,6.183,6.183,467700.0
2006-02-15 15:50:00,8.82,8.85,8.82,8.85,918600.0,6.183,6.204,6.183,6.204,918600.0
2006-02-16 09:30:00,8.85,8.87,8.83,8.85,760500.0,6.204,6.2181,6.19,6.204,760500.0
2006-02-16 09:40:00,8.85,8.86,8.84,8.84,442800.0,6.204,6.2111,6.197,6.197,442800.0
2006-02-16 09:50:00,8.84,8.86,8.83,8.83,630600.0,6.197,6.2111,6.19,6.19,630600.0
2006-02-16 10:00:00,8.83,8.83,8.81,8.82,541200.0,6.19,6.19,6.176,6.183,541200.0
2006-02-16 10:10:00,8.82,8.83,8.81,8.81,618600.0,6.183,6.19,6.176,6.176,618600.0
2006-02-16 10:20:00,8.81,8.84,8.81,8.82,306600.0,6.176,6.197,6.176,6.183,306600.0
2006-02-16 10:30:00,8.82,8.82,8.81,8.81,137700.0,6.183,6.183,6.176,6.176,137700.0
2006-02-16 10:40:00,8.81,8.82,8.81,8.82,175800.0,6.176,6.183,6.176,6.183,175800.0
2006-02-16 10:50:00,8.82,8.82,8.81,8.82,308400.0,6.183,6.183,6.176,6.183,308400.0
2006-02-16 11:00:00,8.82,8.82,8.8,8.81,330000.0,6.183,6.183,6.169,6.176,330000.0
2006-02-16 11:10:00,8.81,8.81,8.8,8.8,149700.0,6.176,6.176,6.169,6.169,149700.0
2006-02-16 11:20:00,8.8,8.8,8.8,8.8,213300.0,6.169,6.169,6.169,6.169,213300.0
2006-02-16 11:30:00,8.8,8.81,8.8,8.81,173700.0,6.169,6.176,6.169,6.176,173700.0
2006-02-16 11:40:00,8.81,8.81,8.8,8.8,199800.0,6.176,6.176,6.169,6.169,199800.0
2006-02-16 11:50:00,8.8,8.81,8.8,8.81,277500.0,6.169,6.176,6.169,6.176,277500.0
2006-02-16 12:00:00,8.81,8.81,8.8,8.81,314400.0,6.176,6.176,6.169,6.176,314400.0
2006-02-16 12:10:00,8.81,8.82,8.8,8.81,557100.0,6.176,6.183,6.169,6.176,557100.0
2006-02-16 12:20:00,8.81,8.82,8.8,8.81,244800.0,6.176,6.183,6.169,6.176,244800.0
2006-02-16 12:30:00,8.82,8.82,8.8,8.81,234300.0,6.183,6.183,6.169,6.176,234300.0
2006-02-16 12:40:00,8.81,8.81,8.8,8.81,57300.0,6.176,6.176,6.169,6.176,57300.0
2006-02-16 12:50:00,8.81,8.81,8.8,8.81,684600.0,6.176,6.176,6.169,6.176,684600.0
2006-02-16 13:00:00,8.81,8.81,8.81,8.81,116400.0,6.176,6.176,6.176,6.176,116400.0
2006-02-16 13:10:00,8.81,8.81,8.8,8.8,279900.0,6.176,6.176,6.169,6.169,279900.0
2006-02-16 13:20:00,8.81,8.81,8.8,8.81,197700.0,6.176,6.176,6.169,6.176,197700.0
2006-02-16 13:30:00,8.81,8.82,8.8,8.81,214200.0,6.176,6.183,6.169,6.176,214200.0
2006-02-16 13:40:00,8.81,8.81,8.81,8.81,62100.0,6.176,6.176,6.176,6.176,62100.0
2006-02-16 13:50:00,8.81,8.81,8.79,8.8,812700.0,6.176,6.176,6.162,6.169,812700.0
2006-02-16 14:00:00,8.8,8.81,8.8,8.8,211500.0,6.169,6.176,6.169,6.169,211500.0
2006-02-16 14:10:00,8.8,8.82,8.8,8.82,489600.0,6.169,6.183,6.169,6.183,489600.0
2006-02-16 14:20:00,8.82,8.82,8.79,8.8,444000.0,6.183,6.183,6.162,6.169,444000.0
2006-02-16 14:30:00,8.8,8.81,8.79,8.81,676500.0,6.169,6.176,6.162,6.176,676500.0
2006-02-16 14:40:00,8.81,8.82,8.81,8.81,445500.0,6.176,6.183,6.176,6.176,445500.0
2006-02-16 14:50:00,8.81,8.82,8.79,8.81,317400.0,6.176,6.183,6.162,6.176,317400.0
2006-02-16 15:00:00,8.81,8.83,8.81,8.83,506100.0,6.176,6.19,6.176,6.19,506100.0
2006-02-16 15:10:00,8.83,8.83,8.82,8.83,298500.0,6.19,6.19,6.183,6.19,298500.0
2006-02-16 15:20:00,8.83,8.84,8.82,8.82,623100.0,6.19,6.197,6.183,6.183,623100.0
2006-02-16 15:30:00,8.82,8.83,8.81,8.82,508200.0,6.183,6.19,6.176,6.183,508200.0
2006-02-16 15:40:00,8.82,8.84,8.82,8.82,448500.0,6.183,6.197,6.183,6.183,448500.0
2006-02-16 15:50:00,8.82,8.84,8.82,8.84,971100.0,6.183,6.197,6.183,6.197,971100.0
2006-02-17 09:30:00,8.84,8.86,8.83,8.84,6736500.0,6.197,6.2111,6.19,6.197,6736500.0
2006-02-17 09:40:00,8.84,8.84,8.83,8.84,271200.0,6.197,6.197,6.19,6.197,271200.0
2006-02-17 09:50:00,8.84,8.84,8.83,8.84,392400.0,6.197,6.197,6.19,6.197,392400.0
2006-02-17 10:00:00,8.84,8.84,8.83,8.83,433500.0,6.197,6.197,6.19,6.19,433500.0
2006-02-17 10:10:00,8.83,8.83,8.82,8.82,480000.0,6.19,6.19,6.183,6.183,480000.0
2006-02-17 10:20:00,8.82,8.82,8.81,8.82,371400.0,6.183,6.183,6.176,6.183,371400.0
2006-02-17 10:30:00,8.81,8.82,8.81,8.81,129000.0,6.176,6.183,6.176,6.176,129000.0
2006-02-17 10:40:00,8.81,8.82,8.81,8.81,241500.0,6.176,6.183,6.176,6.176,241500.0
2006-02-17 10:50:00,8.81,8.81,8.8,8.8,727200.0,6.176,6.176,6.169,6.169,727200.0
2006-02-17 11:00:00,8.8,8.81,8.8,8.81,644700.0,6.169,6.176,6.169,6.176,644700.0
2006-02-17 11:10:00,8.8,8.81,8.8,8.8,524100.0,6.169,6.176,6.169,6.169,524100.0
2006-02-17 11:20:00,8.8,8.81,8.8,8.8,442800.0,6.169,6.176,6.169,6.169,442800.0
2006-02-17 11:30:00,8.81,8.81,8.8,8.8,295500.0,6.176,6.176,6.169,6.169,295500.0
2006-02-17 11:40:00,8.8,8.8,8.8,8.8,288300.0,6.169,6.169,6.169,6.169,288300.0
2006-02-17 11:50:00,8.8,8.81,8.8,8.8,650100.0,6.169,6.176,6.169,6.169,650100.0
2006-02-17 12:00:00,8.8,8.81,8.8,8.81,255900.0,6.169,6.176,6.169,6.176,255900.0
2006-02-17 12:10:00,8.81,8.81,8.8,8.81,423000.0,6.176,6.176,6.169,6.176,423000.0
2006-02-17 12:20:00,8.81,8.82,8.81,8.81,507300.0,6.176,6.183,6.176,6.176,507300.0
2006-02-17 12:30:00,8.82,8.82,8.81,8.81,404400.0,6.183,6.183,6.176,6.176,404400.0
2006-02-17 12:40:00,8.81,8.81,8.8,8.81,100800.0,6.176,6.176,6.169,6.176,100800.0
2006-02-17 12:50:00,8.8,8.81,8.8,8.8,390300.0,6.169,6.176,6.169,6.169,390300.0
2006-02-17 13:00:00,8.8,8.8,8.8,8.8,79500.0,6.169,6.169,6.169,6.169,79500.0
2006-02-17 13:10:00,8.8,8.8,8.8,8.8,335700.0,6.169,6.169,6.169,6.169,335700.0
2006-02-17 13:20:00,8.8,8.8,8.8,8.8,68400.0,6.169,6.169,6.169,6.169,68400.0
2006-02-17 13:30:00,8.8,8.8,8.8,8.8,211800.0,6.169,6.169,6.169,6.169,211800.0
2006-02-17 13:40:00,8.8,8.8,8.8,8.8,110100.0,6.169,6.169,6.169,6.169,110100.0
2006-02-17 13:50:00,8.8,8.8,8.8,8.8,284700.0,6.169,6.169,6.169,6.169,284700.0
2006-02-17 14:00:00,8.8,8.8,8.8,8.8,88500.0,6.169,6.169,6.169,6.169,88500.0
2006-02-17 14:10:00,8.8,8.8,8.79,8.8,183900.0,6.169,6.169,6.162,6.169,183900.0
2006-02-17 14:20:00,8.79,8.8,8.79,8.8,198300.0,6.162,6.169,6.162,6.169,198300.0
2006-02-17 14:30:00,8.79,8.8,8.79,8.79,195900.0,6.162,6.169,6.162,6.162,195900.0
2006-02-17 14:40:00,8.79,8.79,8.79,8.79,136800.0,6.162,6.162,6.162,6.162,136800.0
2006-02-17 14:50:00,8.79,8.79,8.79,8.79,249300.0,6.162,6.162,6.162,6.162,249300.0
2006-02-17 15:00:00,8.79,8.79,8.79,8.79,194100.0,6.162,6.162,6.162,6.162,194100.0
2006-02-17 15:10:00,8.79,8.79,8.78,8.78,548100.0,6.162,6.162,6.155,6.155,548100.0
2006-02-17 15:20:00,8.78,8.79,8.78,8.78,370800.0,6.155,6.162,6.155,6.155,370800.0
2006-02-17 15:30:00,8.78,8.78,8.77,8.78,537000.0,6.155,6.155,6.148,6.155,537000.0
2006-02-17 15:40:00,8.78,8.78,8.77,8.77,798600.0,6.155,6.155,6.148,6.148,798600.0
2006-02-17 15:50:00,8.77,8.78,8.77,8.77,1133400.0,6.148,6.155,6.148,6.148,1133400.0
2006-02-21 09:30:00,8.75,8.77,8.68,8.73,1884300.0,6.1339,6.148,6.0849,6.1199,1884300.0
2006-02-21 09:40:00,8.73,8.75,8.71,8.72,819600.0,6.1199,6.1339,6.1059,6.1129,819600.0
2006-02-21 09:50:00,8.72,8.72,8.68,8.68,878700.0,6.1129,6.1129,6.0849,6.0849,878700.0
2006-02-21 10:00:00,8.68,8.69,8.68,8.68,1250700.0,6.0849,6.0919,6.0849,6.0849,1250700.0
2006-02-21 10:10:00,8.68,8.69,8.67,8.67,1643700.0,6.0849,6.0919,6.0779,6.0779,1643700.0
2006-02-21 10:20:00,8.67,8.69,8.67,8.68,1524300.0,6.0779,6.0919,6.0779,6.0849,1524300.0
2006-02-21 10:30:00,8.68,8.68,8.67,8.67,420300.0,6.0849,6.0849,6.0779,6.0779,420300.0
2006-02-21 10:40:00,8.67,8.71,8.67,8.7,1080000.0,6.0779,6.1059,6.0779,6.0989,1080000.0
2006-02-21 10:50:00,8.7,8.73,8.7,8.72,736200.0,6.0989,6.1199,6.0989,6.1129,736200.0
2006-02-21 11:00:00,8.72,8.75,8.71,8.75,613500.0,6.1129,6.1339,6.1059,6.1339,613500.0
2006-02-21 11:10:00,8.75,8.79,8.74,8.77,706200.0,6.1339,6.162,6.1269,6.148,706200.0
2006-02-21 11:20:00,8.77,8.79,8.75,8.79,536100.0,6.148,6.162,6.1339,6.162,536100.0
2006-02-21 11:30:00,8.79,8.79,8.78,8.79,769500.0,6.162,6.162,6.155,6.162,769500.0
2006-02-21 11:40:00,8.79,8.79,8.77,8.77,680100.0,6.162,6.162,6.148,6.148,680100.0
2006-02-21 11:50:00,8.77,8.77,8.73,8.75,622500.0,6.148,6.148,6.1199,6.1339,622500.0
2006-02-21 12:00:00,8.75,8.77,8.74,8.76,376800.0,6.1339,6.148,6.1269,6.141,376800.0
2006-02-21 12:10:00,8.76,8.77,8.76,8.76,422400.0,6.141,6.148,6.141,6.141,422400.0
2006-02-21 12:20:00,8.76,8.77,8.75,8.76,244500.0,6.141,6.148,6.1339,6.141,244500.0
2006-02-21 12:30:00,8.76,8.77,8.75,8.77,382200.0,6.141,6.148,6.1339,6.148,382200.0
2006-02-21 12:40:00,8.77,8.77,8.76,8.77,363900.0,6.148,6.148,6.141,6.148,363900.0
2006-02-21 12:50:00,8.77,8.78,8.75,8.75,586500.0,6.148,6.155,6.1339,6.1339,586500.0
2006-02-21 13:00:00,8.75,8.77,8.74,8.75,439500.0,6.1339,6.148,6.1269,6.1339,439500.0
2006-02-21 13:10:00,8.75,8.76,8.74,8.75,374700.0,6.1339,6.141,6.1269,6.1339,374700.0
2006-02-21 13:20:00,8.75,8.76,8.73,8.76,688800.0,6.1339,6.141,6.1199,6.141,688800.0
2006-02-21 13:30:00,8.76,8.77,8.76,8.77,578400.0,6.141,6.148,6.141,6.148,578400.0
2006-02-21 13:40:00,8.77,8.77,8.76,8.76,119700.0,6.148,6.148,6.141,6.141,119700.0
2006-02-21 13:50:00,8.76,8.76,8.75,8.75,213300.0,6.141,6.141,6.1339,6.1339,213300.0
2006-02-21 14:00:00,8.75,8.77,8.75,8.75,615300.0,6.1339,6.148,6.1339,6.1339,615300.0
2006-02-21 14:10:00,8.75,8.76,8.74,8.75,438000.0,6.1339,6.141,6.1269,6.1339,438000.0
2006-02-21 14:20:00,8.75,8.75,8.74,8.75,314400.0,6.1339,6.1339,6.1269,6.1339,314400.0
2006-02-21 14:30:00,8.75,8.77,8.75,8.76,581700.0,6.1339,6.148,6.1339,6.141,581700.0
2006-02-21 14:40:00,8.76,8.78,8.75,8.76,730200.0,6.141,6.155,6.1339,6.141,730200.0
2006-02-21 14:50:00,8.77,8.77,8.75,8.76,527400.0,6.148,6.148,6.1339,6.141,527400.0
2006-02-21 15:00:00,8.75,8.77,8.75,8.76,427200.0,6.1339,6.148,6.1339,6.141,427200.0
2006-02-21 15:10:00,8.76,8.78,8.75,8.76,474300.0,6.141,6.155,6.1339,6.141,474300.0
2006-02-21 15:20:00,8.76,8.78,8.75,8.76,427200.0,6.141,6.155,6.1339,6.141,427200.0
2006-02-21 15:30:00,8.76,8.78,8.76,8.77,301800.0,6.141,6.155,6.141,6.148,301800.0
2006-02-21 15:40:00,8.77,8.78,8.76,8.78,786600.0,6.148,6.155,6.141,6.155,786600.0
2006-02-21 15:50:00,8.78,8.78,8.75,8.75,738900.0,6.155,6.155,6.1339,6.1339,738900.0
2006-02-22 09:30:00,8.78,8.85,8.77,8.83,1289100.0,6.155,6.204,6.148,6.19,1289100.0
2006-02-22 09:40:00,8.83,8.83,8.79,8.79,533400.0,6.19,6.19,6.162,6.162,533400.0
2006-02-22 09:50:00,8.79,8.8,8.78,8.79,327600.0,6.162,6.169,6.155,6.162,327600.0
2006-02-22 10:00:00,8.79,8.83,8.78,8.81,1133400.0,6.162,6.19,6.155,6.176,1133400.0
2006-02-22 10:10:00,8.8,8.8,8.78,8.8,327300.0,6.169,6.169,6.155,6.169,327300.0
2006-02-22 10:20:00,8.8,8.83,8.79,8.79,331800.0,6.169,6.19,6.162,6.162,331800.0
2006-02-22 10:30:00,8.79,8.8,8.77,8.77,285300.0,6.162,6.169,6.148,6.148,285300.0
2006-02-22 10:40:00,8.77,8.79,8.77,8.78,271800.0,6.148,6.162,6.148,6.155,271800.0
2006-02-22 10:50:00,8.78,8.8,8.77,8.79,390600.0,6.155,6.169,6.148,6.162,390600.0
2006-02-22 11:00:00,8.79,8.8,8.77,8.79,363900.0,6.162,6.169,6.148,6.162,363900.0
2006-02-22 11:10:00,8.79,8.8,8.77,8.8,695400.0,6.162,6.169,6.148,6.169,695400.0
2006-02-22 11:20:00,8.8,8.88,8.8,8.84,1231200.0,6.169,6.2251,6.169,6.197,1231200.0
2006-02-22 11:30:00,8.84,8.88,8.83,8.88,1305300.0,6.197,6.2251,6.19,6.2251,1305300.0
2006-02-22 11:40:00,8.87,8.9,8.86,8.89,663000.0,6.2181,6.2391,6.2111,6.2321,663000.0
2006-02-22 11:50:00,8.9,8.9,8.85,8.86,206100.0,6.2391,6.2391,6.204,6.2111,206100.0
2006-02-22 12:00:00,8.86,8.91,8.85,8.89,885300.0,6.2111,6.2461,6.204,6.2321,885300.0
2006-02-22 12:10:00,8.89,8.9,8.87,8.89,1101600.0,6.2321,6.2391,6.2181,6.2321,1101600.0
2006-02-22 12:20:00,8.9,8.93,8.89,8.9,1144500.0,6.2391,6.2601,6.2321,6.2391,1144500.0
2006-02-22 12:30:00,8.9,8.94,8.9,8.92,771000.0,6.2391,6.2671,6.2391,6.2531,771000.0
2006-02-22 12:40:00,8.92,8.96,8.92,8.94,808500.0,6.2531,6.2812,6.2531,6.2671,808500.0
2006-02-22 12:50:00,8.94,8.95,8.94,8.94,181500.0,6.2671,6.2741,6.2671,6.2671,181500.0
2006-02-22 13:00:00,8.94,8.95,8.93,8.94,692700.0,6.2671,6.2741,6.2601,6.2671,692700.0
2006-02-22 13:10:00,8.94,8.95,8.93,8.94,264000.0,6.2671,6.2741,6.2601,6.2671,264000.0
2006-02-22 13:20:00,8.94,8.95,8.94,8.95,283500.0,6.2671,6.2741,6.2671,6.2741,283500.0
2006-02-22 13:30:00,8.95,8.95,8.93,8.94,439800.0,6.2741,6.2741,6.2601,6.2671,439800.0
2006-02-22 13:40:00,8.94,8.95,8.93,8.95,425700.0,6.2671,6.2741,6.2601,6.2741,425700.0
2006-02-22 13:50:00,8.95,8.96,8.94,8.95,545700.0,6.2741,6.2812,6.2671,6.2741,545700.0
2006-02-22 14:00:00,8.95,8.95,8.95,8.95,116100.0,6.2741,6.2741,6.2741,6.2741,116100.0
2006-02-22 14:10:00,8.95,8.95,8.94,8.95,352500.0,6.2741,6.2741,6.2671,6.2741,352500.0
2006-02-22 14:20:00,8.95,8.95,8.92,8.92,176400.0,6.2741,6.2741,6.2531,6.2531,176400.0
2006-02-22 14:30:00,8.92,8.95,8.92,8.92,242700.0,6.2531,6.2741,6.2531,6.2531,242700.0
2006-02-22 14:40:00,8.92,8.94,8.89,8.89,662400.0,6.2531,6.2671,6.2321,6.2321,662400.0
2006-02-22 14:50:00,8.89,8.9,8.87,8.89,1288800.0,6.2321,6.2391,6.2181,6.2321,1288800.0
2006-02-22 15:00:00,8.89,8.89,8.87,8.87,381000.0,6.2321,6.2321,6.2181,6.2181,381000.0
2006-02-22 15:10:00,8.87,8.88,8.87,8.88,882000.0,6.2181,6.2251,6.2181,6.2251,882000.0
2006-02-22 15:20:00,8.88,8.88,8.86,8.86,547500.0,6.2251,6.2251,6.2111,6.2111,547500.0
2006-02-22 15:30:00,8.86,8.88,8.86,8.86,905400.0,6.2111,6.2251,6.2111,6.2111,905400.0
2006-02-22 15:40:00,8.86,8.87,8.85,8.86,708600.0,6.2111,6.2181,6.204,6.2111,708600.0
2006-02-22 15:50:00,8.86,8.86,8.84,8.84,1089300.0,6.2111,6.2111,6.197,6.197,1089300.0
2006-02-23 09:30:00,8.8,8.84,8.76,8.83,921300.0,6.169,6.197,6.141,6.19,921300.0
2006-02-23 09:40:00,8.82,8.84,8.79,8.84,831600.0,6.183,6.197,6.162,6.197,831600.0
2006-02-23 09:50:00,8.84,8.84,8.78,8.83,896100.0,6.197,6.197,6.155,6.19,896100.0
2006-02-23 10:00:00,8.83,8.84,8.82,8.82,482400.0,6.19,6.197,6.183,6.183,482400.0
2006-02-23 10:10:00,8.82,8.84,8.82,8.84,442800.0,6.183,6.197,6.183,6.197,442800.0
2006-02-23 10:20:00,8.84,8.87,8.84,8.87,692100.0,6.197,6.2181,6.197,6.2181,692100.0
2006-02-23 10:30:00,8.87,8.88,8.86,8.88,338100.0,6.2181,6.2251,6.2111,6.2251,338100.0
2006-02-23 10:40:00,8.87,8.87,8.84,8.85,384900.0,6.2181,6.2181,6.197,6.204,384900.0
2006-02-23 10:50:00,8.85,8.86,8.84,8.84,714300.0,6.204,6.2111,6.197,6.197,714300.0
2006-02-23 11:00:00,8.84,8.85,8.83,8.84,850800.0,6.197,6.204,6.19,6.197,850800.0
2006-02-23 11:10:00,8.84,8.86,8.84,8.85,490800.0,6.197,6.2111,6.197,6.204,490800.0
2006-02-23 11:20:00,8.85,8.86,8.85,8.85,472800.0,6.204,6.2111,6.204,6.204,472800.0
2006-02-23 11:30:00,8.85,8.86,8.85,8.85,443700.0,6.204,6.2111,6.204,6.204,443700.0
2006-02-23 11:40:00,8.86,8.86,8.84,8.85,414000.0,6.2111,6.2111,6.197,6.204,414000.0
2006-02-23 11:50:00,8.85,8.85,8.84,8.84,172200.0,6.204,6.204,6.197,6.197,172200.0
2006-02-23 12:00:00,8.84,8.85,8.83,8.83,296700.0,6.197,6.204,6.19,6.19,296700.0
2006-02-23 12:10:00,8.83,8.85,8.83,8.84,255300.0,6.19,6.204,6.19,6.197,255300.0
2006-02-23 12:20:00,8.84,8.85,8.84,8.84,361500.0,6.197,6.204,6.197,6.197,361500.0
2006-02-23 12:30:00,8.84,8.9,8.84,8.9,1006200.0,6.197,6.2391,6.197,6.2391,1006200.0
2006-02-23 12:40:00,8.89,8.93,8.89,8.9,1063800.0,6.2321,6.2601,6.2321,6.2391,1063800.0
2006-02-23 12:50:00,8.91,8.91,8.89,8.89,157200.0,6.2461,6.2461,6.2321,6.2321,157200.0
2006-02-23 13:00:00,8.89,8.9,8.89,8.89,113100.0,6.2321,6.2391,6.2321,6.2321,113100.0
2006-02-23 13:10:00,8.89,8.92,8.88,8.91,323100.0,6.2321,6.2531,6.2251,6.2461,323100.0
2006-02-23 13:20:00,8.91,8.93,8.9,8.9,251700.0,6.2461,6.2601,6.2391,6.2391,251700.0
2006-02-23 13:30:00,8.9,8.9,8.87,8.87,138000.0,6.2391,6.2391,6.2181,6.2181,138000.0
2006-02-23 13:40:00,8.87,8.87,8.85,8.86,125700.0,6.2181,6.2181,6.204,6.2111,125700.0
2006-02-23 13:50:00,8.86,8.87,8.85,8.87,132000.0,6.2111,6.2181,6.204,6.2181,132000.0
2006-02-23 14:00:00,8.87,8.88,8.86,8.87,240900.0,6.2181,6.2251,6.2111,6.2181,240900.0
2006-02-23 14:10:00,8.87,8.87,8.86,8.87,234600.0,6.2181,6.2181,6.2111,6.2181,234600.0
2006-02-23 14:20:00,8.87,8.88,8.85,8.87,314100.0,6.2181,6.2251,6.204,6.2181,314100.0
2006-02-23 14:30:00,8.87,8.88,8.86,8.87,207300.0,6.2181,6.2251,6.2111,6.2181,207300.0
2006-02-23 14:40:00,8.87,8.88,8.86,8.88,197700.0,6.2181,6.2251,6.2111,6.2251,197700.0
2006-02-23 14:50:00,8.88,8.88,8.86,8.87,304500.0,6.2251,6.2251,6.2111,6.2181,304500.0
2006-02-23 15:00:00,8.87,8.87,8.86,8.87,312900.0,6.2181,6.2181,6.2111,6.2181,312900.0
2006-02-23 15:10:00,8.87,8.89,8.86,8.88,527100.0,6.2181,6.2321,6.2111,6.2251,527100.0
2006-02-23 15:20:00,8.88,8.88,8.86,8.87,230400.0,6.2251,6.2251,6.2111,6.2181,230400.0
2006-02-23 15:30:00,8.87,8.87,8.85,8.86,272100.0,6.2181,6.2181,6.204,6.2111,272100.0
2006-02-23 15:40:00,8.86,8.86,8.83,8.85,1236000.0,6.2111,6.2111,6.19,6.204,1236000.0
2006-02-23 15:50:00,8.85,8.86,8.83,8.85,1354500.0,6.204,6.2111,6.19,6.204,1354500.0
2006-02-24 09:30:00,8.83,8.85,8.81,8.81,881100.0,6.19,6.204,6.176,6.176,881100.0
2006-02-24 09:40:00,8.81,8.82,8.8,8.8,353700.0,6.176,6.183,6.169,6.169,353700.0
2006-02-24 09:50:00,8.8,8.8,8.75,8.79,683700.0,6.169,6.169,6.1339,6.162,683700.0
2006-02-24 10:00:00,8.79,8.81,8.78,8.78,261300.0,6.162,6.176,6.155,6.155,261300.0
2006-02-24 10:10:00,8.79,8.81,8.78,8.78,293400.0,6.162,6.176,6.155,6.155,293400.0
2006-02-24 10:20:00,8.78,8.78,8.77,8.77,276900.0,6.155,6.155,6.148,6.148,276900.0
2006-02-24 10:30:00,8.77,8.78,8.76,8.76,377700.0,6.148,6.155,6.141,6.141,377700.0
2006-02-24 10:40:00,8.76,8.77,8.76,8.77,300600.0,6.141,6.148,6.141,6.148,300600.0
2006-02-24 10:50:00,8.77,8.78,8.76,8.78,342300.0,6.148,6.155,6.141,6.155,342300.0
2006-02-24 11:00:00,8.78,8.8,8.77,8.79,177900.0,6.155,6.169,6.148,6.162,177900.0
2006-02-24 11:10:00,8.8,8.8,8.77,8.77,273000.0,6.169,6.169,6.148,6.148,273000.0
2006-02-24 11:20:00,8.77,8.79,8.76,8.76,420600.0,6.148,6.162,6.141,6.141,420600.0
2006-02-24 11:30:00,8.76,8.78,8.76,8.78,390600.0,6.141,6.155,6.141,6.155,390600.0
2006-02-24 11:40:00,8.78,8.78,8.76,8.78,434400.0,6.155,6.155,6.141,6.155,434400.0
2006-02-24 11:50:00,8.78,8.79,8.76,8.78,429300.0,6.155,6.162,6.141,6.155,429300.0
2006-02-24 12:00:00,8.78,8.78,8.76,8.77,242700.0,6.155,6.155,6.141,6.148,242700.0
2006-02-24 12:10:00,8.77,8.78,8.76,8.77,590100.0,6.148,6.155,6.141,6.148,590100.0
2006-02-24 12:20:00,8.77,8.79,8.77,8.78,369000.0,6.148,6.162,6.148,6.155,369000.0
2006-02-24 12:30:00,8.79,8.79,8.78,8.79,241500.0,6.162,6.162,6.155,6.162,241500.0
2006-02-24 12:40:00,8.79,8.82,8.79,8.82,498300.0,6.162,6.183,6.162,6.183,498300.0
2006-02-24 12:50:00,8.82,8.82,8.81,8.82,344700.0,6.183,6.183,6.176,6.183,344700.0
2006-02-24 13:00:00,8.82,8.82,8.8,8.82,430800.0,6.183,6.183,6.169,6.183,430800.0
2006-02-24 13:10:00,8.81,8.82,8.8,8.8,434400.0,6.176,6.183,6.169,6.169,434400.0
2006-02-24 13:20:00,8.8,8.81,8.8,8.8,198900.0,6.169,6.176,6.169,6.169,198900.0
2006-02-24 13:30:00,8.8,8.81,8.79,8.8,272100.0,6.169,6.176,6.162,6.169,272100.0
2006-02-24 13:40:00,8.8,8.81,8.78,8.8,625500.0,6.169,6.176,6.155,6.169,625500.0
2006-02-24 13:50:00,8.8,8.8,8.79,8.8,235800.0,6.169,6.169,6.162,6.169,235800.0
2006-02-24 14:00:00,8.79,8.82,8.79,8.81,228600.0,6.162,6.183,6.162,6.176,228600.0
2006-02-24 14:10:00,8.81,8.84,8.81,8.84,466800.0,6.176,6.197,6.176,6.197,466800.0
2006-02-24 14:20:00,8.84,8.84,8.83,8.83,139500.0,6.197,6.197,6.19,6.19,139500.0
2006-02-24 14:30:00,8.83,8.84,8.83,8.84,178800.0,6.19,6.197,6.19,6.197,178800.0
2006-02-24 14:40:00,8.83,8.84,8.82,8.83,164400.0,6.19,6.197,6.183,6.19,164400.0
2006-02-24 14:50:00,8.82,8.83,8.82,8.83,199200.0,6.183,6.19,6.183,6.19,199200.0
2006-02-24 15:00:00,8.83,8.85,8.83,8.84,392700.0,6.19,6.204,6.19,6.197,392700.0
2006-02-24 15:10:00,8.84,8.86,8.84,8.85,429300.0,6.197,6.2111,6.197,6.204,429300.0
2006-02-24 15:20:00,8.85,8.85,8.84,8.85,272700.0,6.204,6.204,6.197,6.204,272700.0
2006-02-24 15:30:00,8.85,8.85,8.82,8.83,624900.0,6.204,6.204,6.183,6.19,624900.0
2006-02-24 15:40:00,8.83,8.84,8.82,8.83,378300.0,6.19,6.197,6.183,6.19,378300.0
2006-02-24 15:50:00,8.82,8.86,8.81,8.83,1566000.0,6.183,6.2111,6.176,6.19,1566000.0
2006-02-27 09:30:00,8.88,8.92,8.85,8.89,1145700.0,6.2251,6.2531,6.204,6.2321,1145700.0
2006-02-27 09:40:00,8.88,8.94,8.87,8.93,777900.0,6.2251,6.2671,6.2181,6.2601,777900.0
2006-02-27 09:50:00,8.93,8.96,8.93,8.93,1126200.0,6.2601,6.2812,6.2601,6.2601,1126200.0
2006-02-27 10:00:00,8.93,8.97,8.93,8.96,708300.0,6.2601,6.2882,6.2601,6.2812,708300.0
2006-02-27 10:10:00,8.96,8.97,8.94,8.95,646800.0,6.2812,6.2882,6.2671,6.2741,646800.0
2006-02-27 10:20:00,8.95,8.97,8.94,8.97,257100.0,6.2741,6.2882,6.2671,6.2882,257100.0
2006-02-27 10:30:00,8.97,8.98,8.96,8.97,431100.0,6.2882,6.2952,6.2812,6.2882,431100.0
2006-02-27 10:40:00,8.96,8.97,8.95,8.95,435900.0,6.2812,6.2882,6.2741,6.2741,435900.0
2006-02-27 10:50:00,8.95,8.95,8.95,8.95,398400.0,6.2741,6.2741,6.2741,6.2741,398400.0
2006-02-27 11:00:00,8.95,8.95,8.94,8.95,323100.0,6.2741,6.2741,6.2671,6.2741,323100.0
2006-02-27 11:10:00,8.95,8.97,8.94,8.95,671100.0,6.2741,6.2882,6.2671,6.2741,671100.0
2006-02-27 11:20:00,8.95,8.99,8.95,8.99,378000.0,6.2741,6.3022,6.2741,6.3022,378000.0
2006-02-27 11:30:00,8.99,9.0,8.98,8.99,342000.0,6.3022,6.3092,6.2952,6.3022,342000.0
2006-02-27 11:40:00,8.98,9.0,8.97,8.98,495600.0,6.2952,6.3092,6.2882,6.2952,495600.0
2006-02-27 11:50:00,8.97,8.97,8.96,8.96,464400.0,6.2882,6.2882,6.2812,6.2812,464400.0
2006-02-27 12:00:00,8.96,8.97,8.96,8.96,312900.0,6.2812,6.2882,6.2812,6.2812,312900.0
2006-02-27 12:10:00,8.96,8.97,8.96,8.97,343200.0,6.2812,6.2882,6.2812,6.2882,343200.0
2006-02-27 12:20:00,8.97,8.98,8.97,8.97,235200.0,6.2882,6.2952,6.2882,6.2882,235200.0
2006-02-27 12:30:00,8.97,8.97,8.96,8.96,182700.0,6.2882,6.2882,6.2812,6.2812,182700.0
2006-02-27 12:40:00,8.96,8.96,8.95,8.95,144300.0,6.2812,6.2812,6.2741,6.2741,144300.0
2006-02-27 12:50:00,8.95,8.96,8.95,8.95,242700.0,6.2741,6.2812,6.2741,6.2741,242700.0
2006-02-27 13:00:00,8.95,8.96,8.95,8.95,105300.0,6.2741,6.2812,6.2741,6.2741,105300.0
2006-02-27 13:10:00,8.95,8.95,8.95,8.95,168600.0,6.2741,6.2741,6.2741,6.2741,168600.0
2006-02-27 13:20:00,8.95,8.96,8.95,8.95,140700.0,6.2741,6.2812,6.2741,6.2741,140700.0
2006-02-27 13:30:00,8.95,8.95,8.93,8.93,234000.0,6.2741,6.2741,6.2601,6.2601,234000.0
2006-02-27 13:40:00,8.94,8.94,8.93,8.94,169800.0,6.2671,6.2671,6.2601,6.2671,169800.0
2006-02-27 13:50:00,8.94,8.95,8.94,8.94,164100.0,6.2671,6.2741,6.2671,6.2671,164100.0
2006-02-27 14:00:00,8.94,8.96,8.93,8.94,504000.0,6.2671,6.2812,6.2601,6.2671,504000.0
2006-02-27 14:10:00,8.94,8.95,8.94,8.95,448200.0,6.2671,6.2741,6.2671,6.2741,448200.0
2006-02-27 14:20:00,8.95,8.96,8.95,8.96,218700.0,6.2741,6.2812,6.2741,6.2812,218700.0
2006-02-27 14:30:00,8.96,8.97,8.95,8.97,528300.0,6.2812,6.2882,6.2741,6.2882,528300.0
2006-02-27 14:40:00,8.97,8.99,8.97,8.98,915900.0,6.2882,6.3022,6.2882,6.2952,915900.0
2006-02-27 14:50:00,8.98,8.98,8.97,8.98,654900.0,6.2952,6.2952,6.2882,6.2952,654900.0
2006-02-27 15:00:00,8.98,8.99,8.97,8.99,755400.0,6.2952,6.3022,6.2882,6.3022,755400.0
2006-02-27 15:10:00,8.99,8.99,8.98,8.98,914100.0,6.3022,6.3022,6.2952,6.2952,914100.0
2006-02-27 15:20:00,8.99,8.99,8.96,8.97,506100.0,6.3022,6.3022,6.2812,6.2882,506100.0
2006-02-27 15:30:00,8.97,8.98,8.96,8.96,455400.0,6.2882,6.2952,6.2812,6.2812,455400.0
2006-02-27 15:40:00,8.96,8.97,8.95,8.96,419400.0,6.2812,6.2882,6.2741,6.2812,419400.0
2006-02-27 15:50:00,8.96,8.96,8.94,8.96,1375800.0,6.2812,6.2812,6.2671,6.2812,1375800.0
2006-02-28 09:30:00,8.88,8.94,8.87,8.91,1148100.0,6.2251,6.2671,6.2181,6.2461,1148100.0
2006-02-28 09:40:00,8.91,8.93,8.9,8.92,622800.0,6.2461,6.2601,6.2391,6.2531,622800.0
2006-02-28 09:50:00,8.91,8.95,8.9,8.95,500100.0,6.2461,6.2741,6.2391,6.2741,500100.0
2006-02-28 10:00:00,8.95,8.97,8.94,8.97,723300.0,6.2741,6.2882,6.2671,6.2882,723300.0
2006-02-28 10:10:00,8.97,9.0,8.95,8.98,764700.0,6.2882,6.3092,6.2741,6.2952,764700.0
2006-02-28 10:20:00,8.98,8.98,8.95,8.95,337200.0,6.2952,6.2952,6.2741,6.2741,337200.0
2006-02-28 10:30:00,8.95,8.95,8.88,8.92,1125300.0,6.2741,6.2741,6.2251,6.2531,1125300.0
2006-02-28 10:40:00,8.92,8.94,8.88,8.89,619500.0,6.2531,6.2671,6.2251,6.2321,619500.0
2006-02-28 10:50:00,8.89,8.91,8.86,8.88,658800.0,6.2321,6.2461,6.2111,6.2251,658800.0
2006-02-28 11:00:00,8.88,8.92,8.88,8.92,1014300.0,6.2251,6.2531,6.2251,6.2531,1014300.0
2006-02-28 11:10:00,8.92,8.94,8.91,8.92,533400.0,6.2531,6.2671,6.2461,6.2531,533400.0
2006-02-28 11:20:00,8.92,8.93,8.91,8.92,564300.0,6.2531,6.2601,6.2461,6.2531,564300.0
2006-02-28 11:30:00,8.92,8.93,8.92,8.92,323700.0,6.2531,6.2601,6.2531,6.2531,323700.0
2006-02-28 11:40:00,8.92,8.93,8.9,8.93,750300.0,6.2531,6.2601,6.2391,6.2601,750300.0
2006-02-28 11:50:00,8.92,8.92,8.91,8.91,267000.0,6.2531,6.2531,6.2461,6.2461,267000.0
2006-02-28 12:00:00,8.91,8.93,8.91,8.93,503700.0,6.2461,6.2601,6.2461,6.2601,503700.0
2006-02-28 12:10:00,8.93,8.93,8.91,8.92,311400.0,6.2601,6.2601,6.2461,6.2531,311400.0
2006-02-28 12:20:00,8.92,8.92,8.91,8.92,306300.0,6.2531,6.2531,6.2461,6.2531,306300.0
2006-02-28 12:30:00,8.92,8.92,8.9,8.91,462300.0,6.2531,6.2531,6.2391,6.2461,462300.0
2006-02-28 12:40:00,8.91,8.93,8.91,8.92,403200.0,6.2461,6.2601,6.2461,6.2531,403200.0
2006-02-28 12:50:00,8.92,8.92,8.91,8.91,406500.0,6.2531,6.2531,6.2461,6.2461,406500.0
2006-02-28 13:00:00,8.91,8.92,8.91,8.92,205800.0,6.2461,6.2531,6.2461,6.2531,205800.0
2006-02-28 13:10:00,8.91,8.92,8.91,8.92,231900.0,6.2461,6.2531,6.2461,6.2531,231900.0
2006-02-28 13:20:00,8.91,8.92,8.91,8.91,535500.0,6.2461,6.2531,6.2461,6.2461,535500.0
2006-02-28 13:30:00,8.91,8.92,8.91,8.91,253200.0,6.2461,6.2531,6.2461,6.2461,253200.0
2006-02-28 13:40:00,8.91,8.92,8.91,8.92,251700.0,6.2461,6.2531,6.2461,6.2531,251700.0
2006-02-28 13:50:00,8.92,8.92,8.89,8.89,222000.0,6.2531,6.2531,6.2321,6.2321,222000.0
2006-02-28 14:00:00,8.89,8.91,8.88,8.9,411000.0,6.2321,6.2461,6.2251,6.2391,411000.0
2006-02-28 14:10:00,8.91,8.91,8.9,8.91,525600.0,6.2461,6.2461,6.2391,6.2461,525600.0
2006-02-28 14:20:00,8.91,8.92,8.89,8.92,250500.0,6.2461,6.2531,6.2321,6.2531,250500.0
2006-02-28 14:30:00,8.91,8.93,8.91,8.93,501900.0,6.2461,6.2601,6.2461,6.2601,501900.0
2006-02-28 14:40:00,8.93,8.94,8.92,8.92,764100.0,6.2601,6.2671,6.2531,6.2531,764100.0
2006-02-28 14:50:00,8.92,8.94,8.92,8.94,1125600.0,6.2531,6.2671,6.2531,6.2671,1125600.0
2006-02-28 15:00:00,8.94,8.96,8.92,8.92,1239000.0,6.2671,6.2812,6.2531,6.2531,1239000.0
2006-02-28 15:10:00,8.92,8.94,8.92,8.94,911400.0,6.2531,6.2671,6.2531,6.2671,911400.0
2006-02-28 15:20:00,8.94,8.96,8.93,8.95,887100.0,6.2671,6.2812,6.2601,6.2741,887100.0
2006-02-28 15:30:00,8.95,8.96,8.94,8.95,824100.0,6.2741,6.2812,6.2671,6.2741,824100.0
2006-02-28 15:40:00,8.94,8.98,8.94,8.97,1373100.0,6.2671,6.2952,6.2671,6.2882,1373100.0
2006-02-28 15:50:00,8.97,8.98,8.94,8.94,2768400.0,6.2882,6.2952,6.2671,6.2671,2768400.0
2006-03-01 09:30:00,8.92,8.95,8.88,8.91,1043700.0,6.2531,6.2741,6.2251,6.2461,1043700.0
2006-03-01 09:40:00,8.91,8.95,8.91,8.95,763200.0,6.2461,6.2741,6.2461,6.2741,763200.0
2006-03-01 09:50:00,8.96,8.96,8.95,8.96,689400.0,6.2812,6.2812,6.2741,6.2812,689400.0
2006-03-01 10:00:00,8.96,8.98,8.95,8.95,690900.0,6.2812,6.2952,6.2741,6.2741,690900.0
2006-03-01 10:10:00,8.95,8.96,8.94,8.96,775500.0,6.2741,6.2812,6.2671,6.2812,775500.0
2006-03-01 10:20:00,8.96,8.97,8.96,8.97,678300.0,6.2812,6.2882,6.2812,6.2882,678300.0
2006-03-01 10:30:00,8.97,9.01,8.97,9.0,949800.0,6.2882,6.3162,6.2882,6.3092,949800.0
2006-03-01 10:40:00,9.01,9.03,9.0,9.03,1016400.0,6.3162,6.3302,6.3092,6.3302,1016400.0
2006-03-01 10:50:00,9.03,9.03,9.02,9.03,770400.0,6.3302,6.3302,6.3232,6.3302,770400.0
2006-03-01 11:00:00,9.03,9.05,9.01,9.02,827100.0,6.3302,6.3442,6.3162,6.3232,827100.0
2006-03-01 11:10:00,9.02,9.03,9.02,9.02,435000.0,6.3232,6.3302,6.3232,6.3232,435000.0
2006-03-01 11:20:00,9.02,9.03,9.01,9.01,556800.0,6.3232,6.3302,6.3162,6.3162,556800.0
2006-03-01 11:30:00,9.01,9.03,9.01,9.02,923400.0,6.3162,6.3302,6.3162,6.3232,923400.0
2006-03-01 11:40:00,9.02,9.02,9.01,9.02,870900.0,6.3232,6.3232,6.3162,6.3232,870900.0
2006-03-01 11:50:00,9.02,9.03,9.01,9.03,897900.0,6.3232,6.3302,6.3162,6.3302,897900.0
2006-03-01 12:00:00,9.03,9.04,9.03,9.04,353700.0,6.3302,6.3372,6.3302,6.3372,353700.0
2006-03-01 12:10:00,9.04,9.04,9.03,9.04,291900.0,6.3372,6.3372,6.3302,6.3372,291900.0
2006-03-01 12:20:00,9.04,9.05,9.03,9.04,574800.0,6.3372,6.3442,6.3302,6.3372,574800.0
2006-03-01 12:30:00,9.05,9.05,9.04,9.05,331800.0,6.3442,6.3442,6.3372,6.3442,331800.0
2006-03-01 12:40:00,9.05,9.06,9.04,9.05,550500.0,6.3442,6.3513,6.3372,6.3442,550500.0
2006-03-01 12:50:00,9.05,9.05,9.04,9.04,299400.0,6.3442,6.3442,6.3372,6.3372,299400.0
2006-03-01 13:00:00,9.04,9.06,9.04,9.05,635700.0,6.3372,6.3513,6.3372,6.3442,635700.0
2006-03-01 13:10:00,9.06,9.08,9.05,9.07,851100.0,6.3513,6.3653,6.3442,6.3583,851100.0
2006-03-01 13:20:00,9.07,9.1,9.07,9.1,927000.0,6.3583,6.3793,6.3583,6.3793,927000.0
2006-03-01 13:30:00,9.1,9.14,9.1,9.14,1467000.0,6.3793,6.4073,6.3793,6.4073,1467000.0
2006-03-01 13:40:00,9.14,9.14,9.12,9.14,900600.0,6.4073,6.4073,6.3933,6.4073,900600.0
2006-03-01 13:50:00,9.14,9.17,9.13,9.17,1167600.0,6.4073,6.4284,6.4003,6.4284,1167600.0
2006-03-01 14:00:00,9.17,9.18,9.13,9.15,1454700.0,6.4284,6.4354,6.4003,6.4143,1454700.0
2006-03-01 14:10:00,9.15,9.15,9.1,9.12,1861200.0,6.4143,6.4143,6.3793,6.3933,1861200.0
2006-03-01 14:20:00,9.12,9.14,9.12,9.14,439200.0,6.3933,6.4073,6.3933,6.4073,439200.0
2006-03-01 14:30:00,9.14,9.15,9.12,9.14,1150800.0,6.4073,6.4143,6.3933,6.4073,1150800.0
2006-03-01 14:40:00,9.14,9.14,9.13,9.13,526200.0,6.4073,6.4073,6.4003,6.4003,526200.0
2006-03-01 14:50:00,9.13,9.15,9.13,9.14,444900.0,6.4003,6.4143,6.4003,6.4073,444900.0
2006-03-01 15:00:00,9.14,9.14,9.13,9.13,802200.0,6.4073,6.4073,6.4003,6.4003,802200.0
2006-03-01 15:10:00,9.13,9.13,9.11,9.11,650700.0,6.4003,6.4003,6.3863,6.3863,650700.0
2006-03-01 15:20:00,9.11,9.11,9.1,9.1,278100.0,6.3863,6.3863,6.3793,6.3793,278100.0
2006-03-01 15:30:00,9.1,9.12,9.1,9.12,802200.0,6.3793,6.3933,6.3793,6.3933,802200.0
2006-03-01 15:40:00,9.12,9.13,9.12,9.13,1013400.0,6.3933,6.4003,6.3933,6.4003,1013400.0
2006-03-01 15:50:00,9.13,9.13,9.11,9.12,1710600.0,6.4003,6.4003,6.3863,6.3933,1710600.0
2006-03-02 09:30:00,9.07,9.09,9.01,9.06,2091900.0,6.3583,6.3723,6.3162,6.3513,2091900.0
2006-03-02 09:40:00,9.07,9.09,9.07,9.08,1363500.0,6.3583,6.3723,6.3583,6.3653,1363500.0
2006-03-02 09:50:00,9.08,9.08,9.03,9.04,875100.0,6.3653,6.3653,6.3302,6.3372,875100.0
2006-03-02 10:00:00,9.04,9.07,9.04,9.07,880500.0,6.3372,6.3583,6.3372,6.3583,880500.0
2006-03-02 10:10:00,9.07,9.07,9.04,9.06,1332600.0,6.3583,6.3583,6.3372,6.3513,1332600.0
2006-03-02 10:20:00,9.06,9.08,9.06,9.07,831000.0,6.3513,6.3653,6.3513,6.3583,831000.0
2006-03-02 10:30:00,9.07,9.07,9.04,9.05,540600.0,6.3583,6.3583,6.3372,6.3442,540600.0
2006-03-02 10:40:00,9.05,9.06,9.05,9.05,564000.0,6.3442,6.3513,6.3442,6.3442,564000.0
2006-03-02 10:50:00,9.05,9.07,9.05,9.05,416100.0,6.3442,6.3583,6.3442,6.3442,416100.0
2006-03-02 11:00:00,9.05,9.08,9.05,9.07,948300.0,6.3442,6.3653,6.3442,6.3583,948300.0
2006-03-02 11:10:00,9.07,9.08,9.06,9.08,915300.0,6.3583,6.3653,6.3513,6.3653,915300.0
2006-03-02 11:20:00,9.08,9.09,9.06,9.08,915600.0,6.3653,6.3723,6.3513,6.3653,915600.0
2006-03-02 11:30:00,9.08,9.08,9.07,9.07,651000.0,6.3653,6.3653,6.3583,6.3583,651000.0
2006-03-02 11:40:00,9.07,9.1,9.06,9.09,999300.0,6.3583,6.3793,6.3513,6.3723,999300.0
2006-03-02 11:50:00,9.09,9.1,9.08,9.09,494700.0,6.3723,6.3793,6.3653,6.3723,494700.0
2006-03-02 12:00:00,9.09,9.09,9.09,9.09,359700.0,6.3723,6.3723,6.3723,6.3723,359700.0
2006-03-02 12:10:00,9.09,9.09,9.07,9.07,640800.0,6.3723,6.3723,6.3583,6.3583,640800.0
2006-03-02 12:20:00,9.08,9.08,9.05,9.05,812700.0,6.3653,6.3653,6.3442,6.3442,812700.0
2006-03-02 12:30:00,9.05,9.06,9.04,9.05,706200.0,6.3442,6.3513,6.3372,6.3442,706200.0
2006-03-02 12:40:00,9.04,9.06,9.04,9.06,543300.0,6.3372,6.3513,6.3372,6.3513,543300.0
2006-03-02 12:50:00,9.06,9.06,9.03,9.05,391500.0,6.3513,6.3513,6.3302,6.3442,391500.0
2006-03-02 13:00:00,9.05,9.07,9.04,9.05,340200.0,6.3442,6.3583,6.3372,6.3442,340200.0
2006-03-02 13:10:00,9.06,9.08,9.05,9.06,471600.0,6.3513,6.3653,6.3442,6.3513,471600.0
2006-03-02 13:20:00,9.06,9.08,9.06,9.07,381000.0,6.3513,6.3653,6.3513,6.3583,381000.0
2006-03-02 13:30:00,9.07,9.09,9.06,9.07,438900.0,6.3583,6.3723,6.3513,6.3583,438900.0
2006-03-02 13:40:00,9.07,9.09,9.07,9.08,2766300.0,6.3583,6.3723,6.3583,6.3653,2766300.0
2006-03-02 13:50:00,9.08,9.1,9.08,9.09,303300.0,6.3653,6.3793,6.3653,6.3723,303300.0
2006-03-02 14:00:00,9.09,9.1,9.08,9.09,660600.0,6.3723,6.3793,6.3653,6.3723,660600.0
2006-03-02 14:10:00,9.08,9.09,9.08,9.09,492600.0,6.3653,6.3723,6.3653,6.3723,492600.0
2006-03-02 14:20:00,9.09,9.11,9.08,9.11,1074600.0,6.3723,6.3863,6.3653,6.3863,1074600.0
2006-03-02 14:30:00,9.1,9.11,9.09,9.1,836700.0,6.3793,6.3863,6.3723,6.3793,836700.0
2006-03-02 14:40:00,9.1,9.1,9.08,9.09,581400.0,6.3793,6.3793,6.3653,6.3723,581400.0
2006-03-02 14:50:00,9.1,9.1,9.08,9.09,683700.0,6.3793,6.3793,6.3653,6.3723,683700.0
2006-03-02 15:00:00,9.08,9.11,9.08,9.11,1310100.0,6.3653,6.3863,6.3653,6.3863,1310100.0
2006-03-02 15:10:00,9.11,9.14,9.11,9.11,1071600.0,6.3863,6.4073,6.3863,6.3863,1071600.0
2006-03-02 15:20:00,9.11,9.14,9.11,9.13,736800.0,6.3863,6.4073,6.3863,6.4003,736800.0
2006-03-02 15:30:00,9.13,9.14,9.12,9.13,1204500.0,6.4003,6.4073,6.3933,6.4003,1204500.0
2006-03-02 15:40:00,9.13,9.14,9.13,9.13,452400.0,6.4003,6.4073,6.4003,6.4003,452400.0
2006-03-02 15:50:00,9.13,9.14,9.13,9.13,1067700.0,6.4003,6.4073,6.4003,6.4003,1067700.0
2006-03-03 09:30:00,9.03,9.07,9.01,9.03,1587900.0,6.3302,6.3583,6.3162,6.3302,1587900.0
2006-03-03 09:40:00,9.03,9.06,9.0,9.04,1587600.0,6.3302,6.3513,6.3092,6.3372,1587600.0
2006-03-03 09:50:00,9.05,9.08,9.03,9.06,945300.0,6.3442,6.3653,6.3302,6.3513,945300.0
2006-03-03 10:00:00,9.06,9.07,9.04,9.05,435300.0,6.3513,6.3583,6.3372,6.3442,435300.0
2006-03-03 10:10:00,9.05,9.05,9.01,9.01,607800.0,6.3442,6.3442,6.3162,6.3162,607800.0
2006-03-03 10:20:00,9.01,9.06,9.01,9.05,656400.0,6.3162,6.3513,6.3162,6.3442,656400.0
2006-03-03 10:30:00,9.05,9.06,9.03,9.04,374100.0,6.3442,6.3513,6.3302,6.3372,374100.0
2006-03-03 10:40:00,9.04,9.04,9.03,9.03,350100.0,6.3372,6.3372,6.3302,6.3302,350100.0
2006-03-03 10:50:00,9.03,9.03,9.01,9.02,765000.0,6.3302,6.3302,6.3162,6.3232,765000.0
2006-03-03 11:00:00,9.02,9.03,9.01,9.02,768000.0,6.3232,6.3302,6.3162,6.3232,768000.0
2006-03-03 11:10:00,9.02,9.02,9.0,9.01,834600.0,6.3232,6.3232,6.3092,6.3162,834600.0
2006-03-03 11:20:00,9.01,9.01,9.0,9.01,545700.0,6.3162,6.3162,6.3092,6.3162,545700.0
2006-03-03 11:30:00,9.01,9.01,8.99,9.01,633900.0,6.3162,6.3162,6.3022,6.3162,633900.0
2006-03-03 11:40:00,9.01,9.03,9.01,9.03,1092000.0,6.3162,6.3302,6.3162,6.3302,1092000.0
2006-03-03 11:50:00,9.03,9.05,9.02,9.05,1410000.0,6.3302,6.3442,6.3232,6.3442,1410000.0
2006-03-03 12:00:00,9.05,9.06,9.05,9.06,1125300.0,6.3442,6.3513,6.3442,6.3513,1125300.0
2006-03-03 12:10:00,9.06,9.07,9.04,9.04,643800.0,6.3513,6.3583,6.3372,6.3372,643800.0
2006-03-03 12:20:00,9.04,9.09,9.04,9.09,1647300.0,6.3372,6.3723,6.3372,6.3723,1647300.0
2006-03-03 12:30:00,9.09,9.09,9.06,9.08,1172400.0,6.3723,6.3723,6.3513,6.3653,1172400.0
2006-03-03 12:40:00,9.08,9.1,9.08,9.09,1002600.0,6.3653,6.3793,6.3653,6.3723,1002600.0
2006-03-03 12:50:00,9.09,9.09,9.08,9.08,720900.0,6.3723,6.3723,6.3653,6.3653,720900.0
2006-03-03 13:00:00,9.08,9.08,9.05,9.05,687600.0,6.3653,6.3653,6.3442,6.3442,687600.0
2006-03-03 13:10:00,9.05,9.08,9.05,9.07,1353900.0,6.3442,6.3653,6.3442,6.3583,1353900.0
2006-03-03 13:20:00,9.06,9.08,9.06,9.08,566400.0,6.3513,6.3653,6.3513,6.3653,566400.0
2006-03-03 13:30:00,9.08,9.1,9.07,9.1,692700.0,6.3653,6.3793,6.3583,6.3793,692700.0
2006-03-03 13:40:00,9.1,9.13,9.09,9.13,470100.0,6.3793,6.4003,6.3723,6.4003,470100.0
2006-03-03 13:50:00,9.13,9.16,9.13,9.15,493200.0,6.4003,6.4214,6.4003,6.4143,493200.0
2006-03-03 14:00:00,9.15,9.16,9.13,9.13,679200.0,6.4143,6.4214,6.4003,6.4003,679200.0
2006-03-03 14:10:00,9.13,9.14,9.11,9.11,402900.0,6.4003,6.4073,6.3863,6.3863,402900.0
2006-03-03 14:20:00,9.11,9.13,9.11,9.11,388500.0,6.3863,6.4003,6.3863,6.3863,388500.0
2006-03-03 14:30:00,9.11,9.13,9.1,9.13,341100.0,6.3863,6.4003,6.3793,6.4003,341100.0
2006-03-03 14:40:00,9.13,9.16,9.12,9.15,605100.0,6.4003,6.4214,6.3933,6.4143,605100.0
2006-03-03 14:50:00,9.15,9.17,9.15,9.17,689400.0,6.4143,6.4284,6.4143,6.4284,689400.0
2006-03-03 15:00:00,9.16,9.17,9.12,9.12,1175400.0,6.4214,6.4284,6.3933,6.3933,1175400.0
2006-03-03 15:10:00,9.13,9.14,9.1,9.1,1022100.0,6.4003,6.4073,6.3793,6.3793,1022100.0
2006-03-03 15:20:00,9.1,9.11,9.08,9.11,5523600.0,6.3793,6.3863,6.3653,6.3863,5523600.0
2006-03-03 15:30:00,9.11,9.12,9.06,9.06,1126800.0,6.3863,6.3933,6.3513,6.3513,1126800.0
2006-03-03 15:40:00,9.06,9.09,9.06,9.09,1242000.0,6.3513,6.3723,6.3513,6.3723,1242000.0
2006-03-03 15:50:00,9.09,9.09,9.06,9.07,1513200.0,6.3723,6.3723,6.3513,6.3583,1513200.0
2006-03-06 09:30:00,9.04,9.07,8.99,9.02,1928700.0,6.3372,6.3583,6.3022,6.3232,1928700.0
2006-03-06 09:40:00,9.02,9.02,8.98,9.01,2251800.0,6.3232,6.3232,6.2952,6.3162,2251800.0
2006-03-06 09:50:00,9.01,9.02,9.0,9.02,1688100.0,6.3162,6.3232,6.3092,6.3232,1688100.0
2006-03-06 10:00:00,9.02,9.02,8.99,8.99,1272300.0,6.3232,6.3232,6.3022,6.3022,1272300.0
2006-03-06 10:10:00,8.99,9.02,8.99,9.0,1218900.0,6.3022,6.3232,6.3022,6.3092,1218900.0
2006-03-06 10:20:00,9.0,9.02,8.97,9.0,1080900.0,6.3092,6.3232,6.2882,6.3092,1080900.0
2006-03-06 10:30:00,9.0,9.01,8.99,9.0,694800.0,6.3092,6.3162,6.3022,6.3092,694800.0
2006-03-06 10:40:00,9.0,9.02,8.99,9.02,709800.0,6.3092,6.3232,6.3022,6.3232,709800.0
2006-03-06 10:50:00,9.02,9.05,9.0,9.05,674100.0,6.3232,6.3442,6.3092,6.3442,674100.0
2006-03-06 11:00:00,9.05,9.06,9.04,9.06,787500.0,6.3442,6.3513,6.3372,6.3513,787500.0
2006-03-06 11:10:00,9.06,9.07,9.04,9.04,414900.0,6.3513,6.3583,6.3372,6.3372,414900.0
2006-03-06 11:20:00,9.04,9.09,9.04,9.09,407700.0,6.3372,6.3723,6.3372,6.3723,407700.0
2006-03-06 11:30:00,9.09,9.11,9.08,9.1,483300.0,6.3723,6.3863,6.3653,6.3793,483300.0
2006-03-06 11:40:00,9.1,9.1,9.04,9.05,584700.0,6.3793,6.3793,6.3372,6.3442,584700.0
2006-03-06 11:50:00,9.04,9.05,9.02,9.03,467700.0,6.3372,6.3442,6.3232,6.3302,467700.0
2006-03-06 12:00:00,9.03,9.04,9.02,9.03,302400.0,6.3302,6.3372,6.3232,6.3302,302400.0
2006-03-06 12:10:00,9.03,9.03,9.02,9.02,295500.0,6.3302,6.3302,6.3232,6.3232,295500.0
2006-03-06 12:20:00,9.02,9.02,9.02,9.02,395100.0,6.3232,6.3232,6.3232,6.3232,395100.0
2006-03-06 12:30:00,9.02,9.03,9.02,9.02,242100.0,6.3232,6.3302,6.3232,6.3232,242100.0
2006-03-06 12:40:00,9.02,9.03,9.01,9.02,780000.0,6.3232,6.3302,6.3162,6.3232,780000.0
2006-03-06 12:50:00,9.02,9.04,9.01,9.03,586800.0,6.3232,6.3372,6.3162,6.3302,586800.0
2006-03-06 13:00:00,9.03,9.07,9.03,9.05,584700.0,6.3302,6.3583,6.3302,6.3442,584700.0
2006-03-06 13:10:00,9.05,9.05,9.04,9.04,172800.0,6.3442,6.3442,6.3372,6.3372,172800.0
2006-03-06 13:20:00,9.04,9.05,9.02,9.02,258300.0,6.3372,6.3442,6.3232,6.3232,258300.0
2006-03-06 13:30:00,9.02,9.03,9.01,9.02,1188600.0,6.3232,6.3302,6.3162,6.3232,1188600.0
2006-03-06 13:40:00,9.02,9.04,9.01,9.02,1021800.0,6.3232,6.3372,6.3162,6.3232,1021800.0
2006-03-06 13:50:00,9.02,9.03,9.01,9.02,947100.0,6.3232,6.3302,6.3162,6.3232,947100.0
2006-03-06 14:00:00,9.02,9.03,9.01,9.01,1157400.0,6.3232,6.3302,6.3162,6.3162,1157400.0
2006-03-06 14:10:00,9.02,9.02,9.0,9.01,547200.0,6.3232,6.3232,6.3092,6.3162,547200.0
2006-03-06 14:20:00,9.01,9.03,9.0,9.02,878700.0,6.3162,6.3302,6.3092,6.3232,878700.0
2006-03-06 14:30:00,9.02,9.03,9.02,9.02,281400.0,6.3232,6.3302,6.3232,6.3232,281400.0
2006-03-06 14:40:00,9.02,9.02,9.0,9.0,569100.0,6.3232,6.3232,6.3092,6.3092,569100.0
2006-03-06 14:50:00,9.0,9.02,9.0,9.01,553200.0,6.3092,6.3232,6.3092,6.3162,553200.0
2006-03-06 15:00:00,9.02,9.04,9.01,9.03,1700100.0,6.3232,6.3372,6.3162,6.3302,1700100.0
2006-03-06 15:10:00,9.03,9.04,9.03,9.04,698100.0,6.3302,6.3372,6.3302,6.3372,698100.0
2006-03-06 15:20:00,9.04,9.04,9.03,9.03,989700.0,6.3372,6.3372,6.3302,6.3302,989700.0
2006-03-06 15:30:00,9.03,9.03,9.01,9.02,888900.0,6.3302,6.3302,6.3162,6.3232,888900.0
2006-03-06 15:40:00,9.02,9.04,9.02,9.03,1830300.0,6.3232,6.3372,6.3232,6.3302,1830300.0
2006-03-06 15:50:00,9.03,9.03,9.02,9.02,1005900.0,6.3302,6.3302,6.3232,6.3232,1005900.0
2006-03-07 09:30:00,9.01,9.02,8.92,8.97,2075700.0,6.3162,6.3232,6.2531,6.2882,2075700.0
2006-03-07 09:40:00,8.96,9.01,8.94,9.0,945600.0,6.2812,6.3162,6.2671,6.3092,945600.0
2006-03-07 09:50:00,9.0,9.0,8.95,8.96,645900.0,6.3092,6.3092,6.2741,6.2812,645900.0
2006-03-07 10:00:00,8.96,8.99,8.96,8.97,821400.0,6.2812,6.3022,6.2812,6.2882,821400.0
2006-03-07 10:10:00,8.97,8.97,8.96,8.96,1722900.0,6.2882,6.2882,6.2812,6.2812,1722900.0
2006-03-07 10:20:00,8.97,8.97,8.94,8.95,778500.0,6.2882,6.2882,6.2671,6.2741,778500.0
2006-03-07 10:30:00,8.95,8.97,8.95,8.96,597900.0,6.2741,6.2882,6.2741,6.2812,597900.0
2006-03-07 10:40:00,8.96,8.97,8.94,8.96,752100.0,6.2812,6.2882,6.2671,6.2812,752100.0
2006-03-07 10:50:00,8.96,8.97,8.95,8.95,842700.0,6.2812,6.2882,6.2741,6.2741,842700.0
2006-03-07 11:00:00,8.95,8.97,8.95,8.95,568500.0,6.2741,6.2882,6.2741,6.2741,568500.0
2006-03-07 11:10:00,8.95,8.97,8.95,8.97,1148400.0,6.2741,6.2882,6.2741,6.2882,1148400.0
2006-03-07 11:20:00,8.97,8.98,8.96,8.97,934500.0,6.2882,6.2952,6.2812,6.2882,934500.0
2006-03-07 11:30:00,8.97,8.97,8.95,8.97,688500.0,6.2882,6.2882,6.2741,6.2882,688500.0
2006-03-07 11:40:00,8.96,8.98,8.95,8.96,679800.0,6.2812,6.2952,6.2741,6.2812,679800.0
2006-03-07 11:50:00,8.95,8.96,8.95,8.95,488100.0,6.2741,6.2812,6.2741,6.2741,488100.0
2006-03-07 12:00:00,8.95,8.96,8.95,8.96,417300.0,6.2741,6.2812,6.2741,6.2812,417300.0
2006-03-07 12:10:00,8.96,8.96,8.95,8.95,213900.0,6.2812,6.2812,6.2741,6.2741,213900.0
2006-03-07 12:20:00,8.96,8.96,8.95,8.95,1113300.0,6.2812,6.2812,6.2741,6.2741,1113300.0
2006-03-07 12:30:00,8.95,8.96,8.95,8.95,590400.0,6.2741,6.2812,6.2741,6.2741,590400.0
2006-03-07 12:40:00,8.95,8.95,8.92,8.93,794100.0,6.2741,6.2741,6.2531,6.2601,794100.0
2006-03-07 12:50:00,8.93,8.94,8.92,8.93,639000.0,6.2601,6.2671,6.2531,6.2601,639000.0
2006-03-07 13:00:00,8.93,8.94,8.93,8.93,790500.0,6.2601,6.2671,6.2601,6.2601,790500.0
2006-03-07 13:10:00,8.93,8.94,8.92,8.92,991800.0,6.2601,6.2671,6.2531,6.2531,991800.0
2006-03-07 13:20:00,8.92,8.93,8.92,8.92,294000.0,6.2531,6.2601,6.2531,6.2531,294000.0
2006-03-07 13:30:00,8.92,8.93,8.92,8.93,405000.0,6.2531,6.2601,6.2531,6.2601,405000.0
2006-03-07 13:40:00,8.93,8.93,8.92,8.93,399900.0,6.2601,6.2601,6.2531,6.2601,399900.0
2006-03-07 13:50:00,8.93,8.94,8.92,8.93,615900.0,6.2601,6.2671,6.2531,6.2601,615900.0
2006-03-07 14:00:00,8.93,8.93,8.92,8.93,876600.0,6.2601,6.2601,6.2531,6.2601,876600.0
2006-03-07 14:10:00,8.93,8.93,8.91,8.92,618300.0,6.2601,6.2601,6.2461,6.2531,618300.0
2006-03-07 14:20:00,8.92,8.93,8.91,8.91,1068900.0,6.2531,6.2601,6.2461,6.2461,1068900.0
2006-03-07 14:30:00,8.91,8.91,8.83,8.86,2546100.0,6.2461,6.2461,6.19,6.2111,2546100.0
2006-03-07 14:40:00,8.86,8.9,8.85,8.88,1109700.0,6.2111,6.2391,6.204,6.2251,1109700.0
2006-03-07 14:50:00,8.88,8.91,8.88,8.88,982800.0,6.2251,6.2461,6.2251,6.2251,982800.0
2006-03-07 15:00:00,8.88,8.89,8.86,8.86,2040000.0,6.2251,6.2321,6.2111,6.2111,2040000.0
2006-03-07 15:10:00,8.86,8.88,8.86,8.87,616200.0,6.2111,6.2251,6.2111,6.2181,616200.0
2006-03-07 15:20:00,8.88,8.88,8.87,8.88,889500.0,6.2251,6.2251,6.2181,6.2251,889500.0
2006-03-07 15:30:00,8.88,8.92,8.88,8.92,1506600.0,6.2251,6.2531,6.2251,6.2531,1506600.0
2006-03-07 15:40:00,8.92,8.93,8.91,8.92,963900.0,6.2531,6.2601,6.2461,6.2531,963900.0
2006-03-07 15:50:00,8.92,8.94,8.91,8.92,1269000.0,6.2531,6.2671,6.2461,6.2531,1269000.0
2006-03-08 09:30:00,8.92,9.0,8.87,8.9,1197900.0,6.2531,6.3092,6.2181,6.2391,1197900.0
2006-03-08 09:40:00,8.9,8.9,8.86,8.89,925200.0,6.2391,6.2391,6.2111,6.2321,925200.0
2006-03-08 09:50:00,8.89,8.92,8.88,8.89,791700.0,6.2321,6.2531,6.2251,6.2321,791700.0
2006-03-08 10:00:00,8.88,8.91,8.87,8.9,1211100.0,6.2251,6.2461,6.2181,6.2391,1211100.0
2006-03-08 10:10:00,8.89,8.9,8.86,8.87,572100.0,6.2321,6.2391,6.2111,6.2181,572100.0
2006-03-08 10:20:00,8.87,8.88,8.85,8.86,939900.0,6.2181,6.2251,6.204,6.2111,939900.0
2006-03-08 10:30:00,8.85,8.89,8.85,8.89,529200.0,6.204,6.2321,6.204,6.2321,529200.0
2006-03-08 10:40:00,8.88,8.89,8.84,8.85,821400.0,6.2251,6.2321,6.197,6.204,821400.0
2006-03-08 10:50:00,8.85,8.86,8.84,8.86,466200.0,6.204,6.2111,6.197,6.2111,466200.0
2006-03-08 11:00:00,8.86,8.87,8.86,8.87,597000.0,6.2111,6.2181,6.2111,6.2181,597000.0
2006-03-08 11:10:00,8.87,8.92,8.87,8.91,432900.0,6.2181,6.2531,6.2181,6.2461,432900.0
2006-03-08 11:20:00,8.91,8.91,8.91,8.91,597300.0,6.2461,6.2461,6.2461,6.2461,597300.0
2006-03-08 11:30:00,8.91,8.92,8.9,8.91,328500.0,6.2461,6.2531,6.2391,6.2461,328500.0
2006-03-08 11:40:00,8.91,8.91,8.87,8.87,730800.0,6.2461,6.2461,6.2181,6.2181,730800.0
2006-03-08 11:50:00,8.87,8.9,8.86,8.89,238800.0,6.2181,6.2391,6.2111,6.2321,238800.0
2006-03-08 12:00:00,8.89,8.9,8.89,8.9,131400.0,6.2321,6.2391,6.2321,6.2391,131400.0
2006-03-08 12:10:00,8.9,8.92,8.89,8.9,363300.0,6.2391,6.2531,6.2321,6.2391,363300.0
2006-03-08 12:20:00,8.89,8.91,8.89,8.91,335100.0,6.2321,6.2461,6.2321,6.2461,335100.0
2006-03-08 12:30:00,8.91,8.92,8.9,8.91,280800.0,6.2461,6.2531,6.2391,6.2461,280800.0
2006-03-08 12:40:00,8.9,8.92,8.9,8.92,361800.0,6.2391,6.2531,6.2391,6.2531,361800.0
2006-03-08 12:50:00,8.92,8.93,8.91,8.91,824700.0,6.2531,6.2601,6.2461,6.2461,824700.0
2006-03-08 13:00:00,8.91,8.92,8.89,8.89,354000.0,6.2461,6.2531,6.2321,6.2321,354000.0
2006-03-08 13:10:00,8.89,8.9,8.89,8.89,354300.0,6.2321,6.2391,6.2321,6.2321,354300.0
2006-03-08 13:20:00,8.89,8.91,8.89,8.9,273300.0,6.2321,6.2461,6.2321,6.2391,273300.0
2006-03-08 13:30:00,8.9,8.91,8.9,8.91,209100.0,6.2391,6.2461,6.2391,6.2461,209100.0
2006-03-08 13:40:00,8.91,8.91,8.91,8.91,133500.0,6.2461,6.2461,6.2461,6.2461,133500.0
2006-03-08 13:50:00,8.91,8.91,8.9,8.9,528900.0,6.2461,6.2461,6.2391,6.2391,528900.0
2006-03-08 14:00:00,8.9,8.92,8.9,8.92,549000.0,6.2391,6.2531,6.2391,6.2531,549000.0
2006-03-08 14:10:00,8.92,8.94,8.91,8.92,457200.0,6.2531,6.2671,6.2461,6.2531,457200.0
2006-03-08 14:20:00,8.92,8.92,8.9,8.92,269400.0,6.2531,6.2531,6.2391,6.2531,269400.0
2006-03-08 14:30:00,8.92,8.94,8.91,8.94,463200.0,6.2531,6.2671,6.2461,6.2671,463200.0
2006-03-08 14:40:00,8.93,8.95,8.92,8.93,545100.0,6.2601,6.2741,6.2531,6.2601,545100.0
2006-03-08 14:50:00,8.92,8.93,8.92,8.92,435000.0,6.2531,6.2601,6.2531,6.2531,435000.0
2006-03-08 15:00:00,8.92,8.93,8.91,8.91,475800.0,6.2531,6.2601,6.2461,6.2461,475800.0
2006-03-08 15:10:00,8.91,8.92,8.91,8.92,298500.0,6.2461,6.2531,6.2461,6.2531,298500.0
2006-03-08 15:20:00,8.92,8.92,8.91,8.91,585000.0,6.2531,6.2531,6.2461,6.2461,585000.0
2006-03-08 15:30:00,8.92,8.92,8.91,8.91,1342200.0,6.2531,6.2531,6.2461,6.2461,1342200.0
2006-03-08 15:40:00,8.91,8.92,8.91,8.91,669600.0,6.2461,6.2531,6.2461,6.2461,669600.0
2006-03-08 15:50:00,8.91,8.92,8.9,8.91,1445100.0,6.2461,6.2531,6.2391,6.2461,1445100.0
2006-03-09 09:30:00,8.89,8.9,8.77,8.86,1531500.0,6.2321,6.2391,6.148,6.2111,1531500.0
2006-03-09 09:40:00,8.86,8.86,8.83,8.86,539400.0,6.2111,6.2111,6.19,6.2111,539400.0
2006-03-09 09:50:00,8.86,8.86,8.84,8.86,641400.0,6.2111,6.2111,6.197,6.2111,641400.0
2006-03-09 10:00:00,8.86,8.86,8.84,8.84,1792500.0,6.2111,6.2111,6.197,6.197,1792500.0
2006-03-09 10:10:00,8.84,8.85,8.82,8.84,719400.0,6.197,6.204,6.183,6.197,719400.0
2006-03-09 10:20:00,8.84,8.84,8.82,8.83,562200.0,6.197,6.197,6.183,6.19,562200.0
2006-03-09 10:30:00,8.83,8.85,8.81,8.82,997800.0,6.19,6.204,6.176,6.183,997800.0
2006-03-09 10:40:00,8.82,8.83,8.8,8.8,607800.0,6.183,6.19,6.169,6.169,607800.0
2006-03-09 10:50:00,8.8,8.82,8.77,8.77,780300.0,6.169,6.183,6.148,6.148,780300.0
2006-03-09 11:00:00,8.77,8.81,8.76,8.8,2063700.0,6.148,6.176,6.141,6.169,2063700.0
2006-03-09 11:10:00,8.8,8.8,8.78,8.78,578700.0,6.169,6.169,6.155,6.155,578700.0
2006-03-09 11:20:00,8.79,8.79,8.76,8.78,596100.0,6.162,6.162,6.141,6.155,596100.0
2006-03-09 11:30:00,8.78,8.8,8.77,8.78,487200.0,6.155,6.169,6.148,6.155,487200.0
2006-03-09 11:40:00,8.78,8.78,8.77,8.78,386400.0,6.155,6.155,6.148,6.155,386400.0
2006-03-09 11:50:00,8.78,8.79,8.77,8.79,762600.0,6.155,6.162,6.148,6.162,762600.0
2006-03-09 12:00:00,8.79,8.82,8.76,8.78,1400700.0,6.162,6.183,6.141,6.155,1400700.0
2006-03-09 12:10:00,8.79,8.81,8.78,8.79,639900.0,6.162,6.176,6.155,6.162,639900.0
2006-03-09 12:20:00,8.79,8.81,8.79,8.8,348900.0,6.162,6.176,6.162,6.169,348900.0
2006-03-09 12:30:00,8.8,8.81,8.79,8.8,699600.0,6.169,6.176,6.162,6.169,699600.0
2006-03-09 12:40:00,8.8,8.8,8.78,8.78,875700.0,6.169,6.169,6.155,6.155,875700.0
2006-03-09 12:50:00,8.78,8.79,8.78,8.79,506100.0,6.155,6.162,6.155,6.162,506100.0
2006-03-09 13:00:00,8.79,8.79,8.77,8.77,244800.0,6.162,6.162,6.148,6.148,244800.0
2006-03-09 13:10:00,8.77,8.77,8.76,8.77,1073100.0,6.148,6.148,6.141,6.148,1073100.0
2006-03-09 13:20:00,8.77,8.77,8.76,8.76,823800.0,6.148,6.148,6.141,6.141,823800.0
2006-03-09 13:30:00,8.77,8.77,8.76,8.77,1111500.0,6.148,6.148,6.141,6.148,1111500.0
2006-03-09 13:40:00,8.77,8.78,8.76,8.77,410100.0,6.148,6.155,6.141,6.148,410100.0
2006-03-09 13:50:00,8.76,8.77,8.76,8.76,438000.0,6.141,6.148,6.141,6.141,438000.0
2006-03-09 14:00:00,8.77,8.79,8.76,8.79,651600.0,6.148,6.162,6.141,6.162,651600.0
2006-03-09 14:10:00,8.78,8.8,8.78,8.79,700200.0,6.155,6.169,6.155,6.162,700200.0
2006-03-09 14:20:00,8.79,8.8,8.79,8.79,627900.0,6.162,6.169,6.162,6.162,627900.0
2006-03-09 14:30:00,8.79,8.79,8.78,8.78,457500.0,6.162,6.162,6.155,6.155,457500.0
2006-03-09 14:40:00,8.78,8.78,8.77,8.78,440700.0,6.155,6.155,6.148,6.155,440700.0
2006-03-09 14:50:00,8.78,8.79,8.77,8.78,507600.0,6.155,6.162,6.148,6.155,507600.0
2006-03-09 15:00:00,8.78,8.79,8.77,8.79,880500.0,6.155,6.162,6.148,6.162,880500.0
2006-03-09 15:10:00,8.79,8.79,8.77,8.78,688800.0,6.162,6.162,6.148,6.155,688800.0
2006-03-09 15:20:00,8.78,8.8,8.78,8.78,702000.0,6.155,6.169,6.155,6.155,702000.0
2006-03-09 15:30:00,8.78,8.79,8.78,8.78,447900.0,6.155,6.162,6.155,6.155,447900.0
2006-03-09 15:40:00,8.79,8.79,8.77,8.78,1482300.0,6.162,6.162,6.148,6.155,1482300.0
2006-03-09 15:50:00,8.78,8.79,8.77,8.78,2020200.0,6.155,6.162,6.148,6.155,2020200.0
2006-03-10 09:30:00,8.78,8.81,8.71,8.71,903300.0,6.155,6.176,6.1059,6.1059,903300.0
2006-03-10 09:40:00,8.71,8.75,8.7,8.71,871500.0,6.1059,6.1339,6.0989,6.1059,871500.0
2006-03-10 09:50:00,8.71,8.73,8.7,8.72,741300.0,6.1059,6.1199,6.0989,6.1129,741300.0
2006-03-10 10:00:00,8.72,8.73,8.71,8.72,952200.0,6.1129,6.1199,6.1059,6.1129,952200.0
2006-03-10 10:10:00,8.72,8.74,8.71,8.73,1217100.0,6.1129,6.1269,6.1059,6.1199,1217100.0
2006-03-10 10:20:00,8.74,8.75,8.73,8.75,708000.0,6.1269,6.1339,6.1199,6.1339,708000.0
2006-03-10 10:30:00,8.75,8.79,8.74,8.77,1068300.0,6.1339,6.162,6.1269,6.148,1068300.0
2006-03-10 10:40:00,8.77,8.78,8.76,8.77,723600.0,6.148,6.155,6.141,6.148,723600.0
2006-03-10 10:50:00,8.77,8.8,8.77,8.78,686400.0,6.148,6.169,6.148,6.155,686400.0
2006-03-10 11:00:00,8.78,8.78,8.76,8.77,758100.0,6.155,6.155,6.141,6.148,758100.0
2006-03-10 11:10:00,8.77,8.77,8.76,8.77,393600.0,6.148,6.148,6.141,6.148,393600.0
2006-03-10 11:20:00,8.77,8.81,8.76,8.78,311100.0,6.148,6.176,6.141,6.155,311100.0
2006-03-10 11:30:00,8.78,8.78,8.78,8.78,309900.0,6.155,6.155,6.155,6.155,309900.0
2006-03-10 11:40:00,8.78,8.79,8.77,8.78,493800.0,6.155,6.162,6.148,6.155,493800.0
2006-03-10 11:50:00,8.78,8.79,8.77,8.77,657600.0,6.155,6.162,6.148,6.148,657600.0
2006-03-10 12:00:00,8.78,8.8,8.77,8.79,348900.0,6.155,6.169,6.148,6.162,348900.0
2006-03-10 12:10:00,8.79,8.8,8.79,8.8,281400.0,6.162,6.169,6.162,6.169,281400.0
2006-03-10 12:20:00,8.8,8.82,8.8,8.81,581400.0,6.169,6.183,6.169,6.176,581400.0
2006-03-10 12:30:00,8.81,8.82,8.81,8.82,1207500.0,6.176,6.183,6.176,6.183,1207500.0
2006-03-10 12:40:00,8.82,8.82,8.8,8.81,505500.0,6.183,6.183,6.169,6.176,505500.0
2006-03-10 12:50:00,8.81,8.82,8.8,8.8,364800.0,6.176,6.183,6.169,6.169,364800.0
2006-03-10 13:00:00,8.8,8.81,8.79,8.8,631800.0,6.169,6.176,6.162,6.169,631800.0
2006-03-10 13:10:00,8.8,8.81,8.8,8.8,151200.0,6.169,6.176,6.169,6.169,151200.0
2006-03-10 13:20:00,8.8,8.81,8.8,8.81,483900.0,6.169,6.176,6.169,6.176,483900.0
2006-03-10 13:30:00,8.81,8.82,8.79,8.81,469200.0,6.176,6.183,6.162,6.176,469200.0
2006-03-10 13:40:00,8.81,8.83,8.81,8.83,428400.0,6.176,6.19,6.176,6.19,428400.0
2006-03-10 13:50:00,8.83,8.83,8.82,8.82,192900.0,6.19,6.19,6.183,6.183,192900.0
2006-03-10 14:00:00,8.82,8.83,8.82,8.82,189600.0,6.183,6.19,6.183,6.183,189600.0
2006-03-10 14:10:00,8.82,8.82,8.79,8.79,777900.0,6.183,6.183,6.162,6.162,777900.0
2006-03-10 14:20:00,8.79,8.8,8.79,8.79,378900.0,6.162,6.169,6.162,6.162,378900.0
2006-03-10 14:30:00,8.79,8.8,8.79,8.79,586500.0,6.162,6.169,6.162,6.162,586500.0
2006-03-10 14:40:00,8.79,8.8,8.77,8.77,595800.0,6.162,6.169,6.148,6.148,595800.0
2006-03-10 14:50:00,8.77,8.78,8.75,8.75,1140600.0,6.148,6.155,6.1339,6.1339,1140600.0
2006-03-10 15:00:00,8.75,8.78,8.75,8.77,1163100.0,6.1339,6.155,6.1339,6.148,1163100.0
2006-03-10 15:10:00,8.77,8.77,8.74,8.75,1544400.0,6.148,6.148,6.1269,6.1339,1544400.0
2006-03-10 15:20:00,8.75,8.76,8.75,8.75,1357500.0,6.1339,6.141,6.1339,6.1339,1357500.0
2006-03-10 15:30:00,8.75,8.77,8.75,8.77,2478300.0,6.1339,6.148,6.1339,6.148,2478300.0
2006-03-10 15:40:00,8.77,8.77,8.76,8.76,1327200.0,6.148,6.148,6.141,6.141,1327200.0
2006-03-10 15:50:00,8.76,8.77,8.75,8.75,1925400.0,6.141,6.148,6.1339,6.1339,1925400.0
2006-03-13 09:30:00,8.76,8.81,8.76,8.77,893700.0,6.141,6.176,6.141,6.148,893700.0
2006-03-13 09:40:00,8.76,8.77,8.75,8.77,541800.0,6.141,6.148,6.1339,6.148,541800.0
2006-03-13 09:50:00,8.77,8.77,8.73,8.73,665100.0,6.148,6.148,6.1199,6.1199,665100.0
2006-03-13 10:00:00,8.73,8.74,8.73,8.73,399900.0,6.1199,6.1269,6.1199,6.1199,399900.0
2006-03-13 10:10:00,8.73,8.74,8.72,8.72,656400.0,6.1199,6.1269,6.1129,6.1129,656400.0
2006-03-13 10:20:00,8.73,8.73,8.72,8.73,775200.0,6.1199,6.1199,6.1129,6.1199,775200.0
2006-03-13 10:30:00,8.73,8.73,8.73,8.73,540900.0,6.1199,6.1199,6.1199,6.1199,540900.0
2006-03-13 10:40:00,8.73,8.73,8.72,8.73,321600.0,6.1199,6.1199,6.1129,6.1199,321600.0
2006-03-13 10:50:00,8.72,8.73,8.72,8.72,490500.0,6.1129,6.1199,6.1129,6.1129,490500.0
2006-03-13 11:00:00,8.72,8.73,8.72,8.72,477000.0,6.1129,6.1199,6.1129,6.1129,477000.0
2006-03-13 11:10:00,8.72,8.73,8.72,8.73,338400.0,6.1129,6.1199,6.1129,6.1199,338400.0
2006-03-13 11:20:00,8.73,8.73,8.73,8.73,365400.0,6.1199,6.1199,6.1199,6.1199,365400.0
2006-03-13 11:30:00,8.73,8.74,8.72,8.72,623400.0,6.1199,6.1269,6.1129,6.1129,623400.0
2006-03-13 11:40:00,8.73,8.73,8.72,8.73,232200.0,6.1199,6.1199,6.1129,6.1199,232200.0
2006-03-13 11:50:00,8.73,8.73,8.72,8.73,619800.0,6.1199,6.1199,6.1129,6.1199,619800.0
2006-03-13 12:00:00,8.73,8.73,8.72,8.72,1067700.0,6.1199,6.1199,6.1129,6.1129,1067700.0
2006-03-13 12:10:00,8.72,8.72,8.72,8.72,698100.0,6.1129,6.1129,6.1129,6.1129,698100.0
2006-03-13 12:20:00,8.72,8.73,8.72,8.73,1363200.0,6.1129,6.1199,6.1129,6.1199,1363200.0
2006-03-13 12:30:00,8.73,8.73,8.72,8.73,885000.0,6.1199,6.1199,6.1129,6.1199,885000.0
2006-03-13 12:40:00,8.73,8.73,8.73,8.73,506700.0,6.1199,6.1199,6.1199,6.1199,506700.0
2006-03-13 12:50:00,8.73,8.73,8.72,8.73,496500.0,6.1199,6.1199,6.1129,6.1199,496500.0
2006-03-13 13:00:00,8.73,8.73,8.72,8.72,340800.0,6.1199,6.1199,6.1129,6.1129,340800.0
2006-03-13 13:10:00,8.72,8.72,8.71,8.72,564900.0,6.1129,6.1129,6.1059,6.1129,564900.0
2006-03-13 13:20:00,8.72,8.72,8.71,8.72,371700.0,6.1129,6.1129,6.1059,6.1129,371700.0
2006-03-13 13:30:00,8.71,8.72,8.71,8.71,489900.0,6.1059,6.1129,6.1059,6.1059,489900.0
2006-03-13 13:40:00,8.71,8.71,8.69,8.69,775200.0,6.1059,6.1059,6.0919,6.0919,775200.0
2006-03-13 13:50:00,8.69,8.7,8.68,8.68,604200.0,6.0919,6.0989,6.0849,6.0849,604200.0
2006-03-13 14:00:00,8.68,8.71,8.68,8.7,805800.0,6.0849,6.1059,6.0849,6.0989,805800.0
2006-03-13 14:10:00,8.7,8.7,8.69,8.7,192900.0,6.0989,6.0989,6.0919,6.0989,192900.0
2006-03-13 14:20:00,8.7,8.7,8.68,8.69,248100.0,6.0989,6.0989,6.0849,6.0919,248100.0
2006-03-13 14:30:00,8.68,8.69,8.67,8.68,391200.0,6.0849,6.0919,6.0779,6.0849,391200.0
2006-03-13 14:40:00,8.67,8.68,8.67,8.67,483300.0,6.0779,6.0849,6.0779,6.0779,483300.0
2006-03-13 14:50:00,8.67,8.67,8.67,8.67,310200.0,6.0779,6.0779,6.0779,6.0779,310200.0
2006-03-13 15:00:00,8.67,8.68,8.67,8.67,577200.0,6.0779,6.0849,6.0779,6.0779,577200.0
2006-03-13 15:10:00,8.67,8.69,8.67,8.68,601200.0,6.0779,6.0919,6.0779,6.0849,601200.0
2006-03-13 15:20:00,8.69,8.69,8.68,8.69,609900.0,6.0919,6.0919,6.0849,6.0919,609900.0
2006-03-13 15:30:00,8.69,8.7,8.69,8.7,460800.0,6.0919,6.0989,6.0919,6.0989,460800.0
2006-03-13 15:40:00,8.69,8.7,8.68,8.68,537000.0,6.0919,6.0989,6.0849,6.0849,537000.0
2006-03-13 15:50:00,8.68,8.7,8.67,8.7,1489800.0,6.0849,6.0989,6.0779,6.0989,1489800.0
2006-03-14 09:30:00,8.69,8.77,8.67,8.76,1809000.0,6.0919,6.148,6.0779,6.141,1809000.0
2006-03-14 09:40:00,8.76,8.81,8.76,8.79,993000.0,6.141,6.176,6.141,6.162,993000.0
2006-03-14 09:50:00,8.79,8.84,8.79,8.84,1496400.0,6.162,6.197,6.162,6.197,1496400.0
2006-03-14 10:00:00,8.84,8.85,8.81,8.83,748800.0,6.197,6.204,6.176,6.19,748800.0
2006-03-14 10:10:00,8.83,8.84,8.75,8.84,599100.0,6.19,6.197,6.1339,6.197,599100.0
2006-03-14 10:20:00,8.84,8.84,8.82,8.83,639600.0,6.197,6.197,6.183,6.19,639600.0
2006-03-14 10:30:00,8.83,8.84,8.83,8.84,532500.0,6.19,6.197,6.19,6.197,532500.0
2006-03-14 10:40:00,8.84,8.84,8.81,8.84,420300.0,6.197,6.197,6.176,6.197,420300.0
2006-03-14 10:50:00,8.84,8.84,8.83,8.83,937200.0,6.197,6.197,6.19,6.19,937200.0
2006-03-14 11:00:00,8.84,8.84,8.83,8.83,616500.0,6.197,6.197,6.19,6.19,616500.0
2006-03-14 11:10:00,8.83,8.84,8.82,8.83,226200.0,6.19,6.197,6.183,6.19,226200.0
2006-03-14 11:20:00,8.83,8.83,8.82,8.82,479700.0,6.19,6.19,6.183,6.183,479700.0
2006-03-14 11:30:00,8.82,8.82,8.81,8.81,176700.0,6.183,6.183,6.176,6.176,176700.0
2006-03-14 11:40:00,8.81,8.82,8.81,8.81,74700.0,6.176,6.183,6.176,6.176,74700.0
2006-03-14 11:50:00,8.81,8.82,8.81,8.82,269100.0,6.176,6.183,6.176,6.183,269100.0
2006-03-14 12:00:00,8.82,8.82,8.79,8.8,326400.0,6.183,6.183,6.162,6.169,326400.0
2006-03-14 12:10:00,8.8,8.81,8.79,8.8,397200.0,6.169,6.176,6.162,6.169,397200.0
2006-03-14 12:20:00,8.8,8.81,8.8,8.8,346200.0,6.169,6.176,6.169,6.169,346200.0
2006-03-14 12:30:00,8.8,8.81,8.8,8.8,622800.0,6.169,6.176,6.169,6.169,622800.0
2006-03-14 12:40:00,8.81,8.83,8.8,8.82,1102800.0,6.176,6.19,6.169,6.183,1102800.0
2006-03-14 12:50:00,8.82,8.83,8.81,8.82,374400.0,6.183,6.19,6.176,6.183,374400.0
2006-03-14 13:00:00,8.82,8.82,8.81,8.81,429600.0,6.183,6.183,6.176,6.176,429600.0
2006-03-14 13:10:00,8.82,8.85,8.81,8.84,671400.0,6.183,6.204,6.176,6.197,671400.0
2006-03-14 13:20:00,8.84,8.86,8.83,8.83,987000.0,6.197,6.2111,6.19,6.19,987000.0
2006-03-14 13:30:00,8.83,8.84,8.83,8.83,240300.0,6.19,6.197,6.19,6.19,240300.0
2006-03-14 13:40:00,8.84,8.84,8.83,8.84,517200.0,6.197,6.197,6.19,6.197,517200.0
2006-03-14 13:50:00,8.84,8.84,8.83,8.84,218100.0,6.197,6.197,6.19,6.197,218100.0
2006-03-14 14:00:00,8.84,8.85,8.83,8.84,451200.0,6.197,6.204,6.19,6.197,451200.0
2006-03-14 14:10:00,8.84,8.85,8.83,8.85,506100.0,6.197,6.204,6.19,6.204,506100.0
2006-03-14 14:20:00,8.85,8.86,8.84,8.85,486600.0,6.204,6.2111,6.197,6.204,486600.0
2006-03-14 14:30:00,8.85,8.86,8.84,8.85,336600.0,6.204,6.2111,6.197,6.204,336600.0
2006-03-14 14:40:00,8.85,8.88,8.85,8.88,1276800.0,6.204,6.2251,6.204,6.2251,1276800.0
2006-03-14 14:50:00,8.88,8.88,8.87,8.87,300000.0,6.2251,6.2251,6.2181,6.2181,300000.0
2006-03-14 15:00:00,8.88,8.91,8.87,8.91,1321800.0,6.2251,6.2461,6.2181,6.2461,1321800.0
2006-03-14 15:10:00,8.91,8.92,8.89,8.9,767100.0,6.2461,6.2531,6.2321,6.2391,767100.0
2006-03-14 15:20:00,8.9,8.9,8.88,8.9,419700.0,6.2391,6.2391,6.2251,6.2391,419700.0
2006-03-14 15:30:00,8.9,8.92,8.89,8.9,1049100.0,6.2391,6.2531,6.2321,6.2391,1049100.0
2006-03-14 15:40:00,8.9,8.9,8.86,8.87,788400.0,6.2391,6.2391,6.2111,6.2181,788400.0
2006-03-14 15:50:00,8.87,8.89,8.85,8.89,2592600.0,6.2181,6.2321,6.204,6.2321,2592600.0
2006-03-15 09:30:00,8.85,8.88,8.83,8.87,1332900.0,6.204,6.2251,6.19,6.2181,1332900.0
2006-03-15 09:40:00,8.88,8.88,8.84,8.85,728100.0,6.2251,6.2251,6.197,6.204,728100.0
2006-03-15 09:50:00,8.85,8.85,8.82,8.82,544800.0,6.204,6.204,6.183,6.183,544800.0
2006-03-15 10:00:00,8.82,8.84,8.81,8.83,558900.0,6.183,6.197,6.176,6.19,558900.0
2006-03-15 10:10:00,8.83,8.85,8.82,8.84,597900.0,6.19,6.204,6.183,6.197,597900.0
2006-03-15 10:20:00,8.84,8.85,8.8,8.84,754500.0,6.197,6.204,6.169,6.197,754500.0
2006-03-15 10:30:00,8.85,8.85,8.82,8.84,685200.0,6.204,6.204,6.183,6.197,685200.0
2006-03-15 10:40:00,8.84,8.87,8.84,8.86,657900.0,6.197,6.2181,6.197,6.2111,657900.0
2006-03-15 10:50:00,8.86,8.87,8.83,8.85,469800.0,6.2111,6.2181,6.19,6.204,469800.0
2006-03-15 11:00:00,8.85,8.87,8.85,8.85,517200.0,6.204,6.2181,6.204,6.204,517200.0
2006-03-15 11:10:00,8.85,8.86,8.83,8.84,407700.0,6.204,6.2111,6.19,6.197,407700.0
2006-03-15 11:20:00,8.84,8.86,8.84,8.85,268200.0,6.197,6.2111,6.197,6.204,268200.0
2006-03-15 11:30:00,8.85,8.85,8.84,8.85,222900.0,6.204,6.204,6.197,6.204,222900.0
2006-03-15 11:40:00,8.85,8.88,8.85,8.86,610800.0,6.204,6.2251,6.204,6.2111,610800.0
2006-03-15 11:50:00,8.86,8.87,8.85,8.87,146100.0,6.2111,6.2181,6.204,6.2181,146100.0
2006-03-15 12:00:00,8.86,8.87,8.85,8.86,102000.0,6.2111,6.2181,6.204,6.2111,102000.0
2006-03-15 12:10:00,8.86,8.87,8.86,8.87,229500.0,6.2111,6.2181,6.2111,6.2181,229500.0
2006-03-15 12:20:00,8.87,8.87,8.86,8.86,250800.0,6.2181,6.2181,6.2111,6.2111,250800.0
2006-03-15 12:30:00,8.86,8.86,8.85,8.85,206700.0,6.2111,6.2111,6.204,6.204,206700.0
2006-03-15 12:40:00,8.85,8.86,8.85,8.85,382500.0,6.204,6.2111,6.204,6.204,382500.0
2006-03-15 12:50:00,8.85,8.88,8.85,8.88,810300.0,6.204,6.2251,6.204,6.2251,810300.0
2006-03-15 13:00:00,8.88,8.89,8.87,8.89,265500.0,6.2251,6.2321,6.2181,6.2321,265500.0
2006-03-15 13:10:00,8.89,8.91,8.89,8.91,474600.0,6.2321,6.2461,6.2321,6.2461,474600.0
2006-03-15 13:20:00,8.9,8.92,8.9,8.9,453600.0,6.2391,6.2531,6.2391,6.2391,453600.0
2006-03-15 13:30:00,8.9,8.91,8.89,8.89,615900.0,6.2391,6.2461,6.2321,6.2321,615900.0
2006-03-15 13:40:00,8.89,8.92,8.89,8.91,811500.0,6.2321,6.2531,6.2321,6.2461,811500.0
2006-03-15 13:50:00,8.91,8.93,8.91,8.93,557700.0,6.2461,6.2601,6.2461,6.2601,557700.0
2006-03-15 14:00:00,8.93,8.94,8.92,8.94,976500.0,6.2601,6.2671,6.2531,6.2671,976500.0
2006-03-15 14:10:00,8.94,8.96,8.93,8.96,898500.0,6.2671,6.2812,6.2601,6.2812,898500.0
2006-03-15 14:20:00,8.96,8.97,8.95,8.96,670200.0,6.2812,6.2882,6.2741,6.2812,670200.0
2006-03-15 14:30:00,8.97,8.98,8.96,8.96,369300.0,6.2882,6.2952,6.2812,6.2812,369300.0
2006-03-15 14:40:00,8.96,8.97,8.96,8.97,466800.0,6.2812,6.2882,6.2812,6.2882,466800.0
2006-03-15 14:50:00,8.97,8.97,8.95,8.96,775200.0,6.2882,6.2882,6.2741,6.2812,775200.0
2006-03-15 15:00:00,8.96,8.97,8.95,8.96,329100.0,6.2812,6.2882,6.2741,6.2812,329100.0
2006-03-15 15:10:00,8.96,8.99,8.96,8.98,1013700.0,6.2812,6.3022,6.2812,6.2952,1013700.0
2006-03-15 15:20:00,8.98,9.02,8.98,9.01,807900.0,6.2952,6.3232,6.2952,6.3162,807900.0
2006-03-15 15:30:00,9.01,9.03,9.01,9.03,1064400.0,6.3162,6.3302,6.3162,6.3302,1064400.0
2006-03-15 15:40:00,9.02,9.02,9.0,9.02,1100700.0,6.3232,6.3232,6.3092,6.3232,1100700.0
2006-03-15 15:50:00,9.02,9.03,9.0,9.03,2568300.0,6.3232,6.3302,6.3092,6.3302,2568300.0
2006-03-16 09:30:00,9.04,9.09,9.03,9.06,1747200.0,6.3372,6.3723,6.3302,6.3513,1747200.0
2006-03-16 09:40:00,9.07,9.08,9.04,9.04,661200.0,6.3583,6.3653,6.3372,6.3372,661200.0
2006-03-16 09:50:00,9.04,9.05,9.02,9.03,661200.0,6.3372,6.3442,6.3232,6.3302,661200.0
2006-03-16 10:00:00,9.04,9.05,9.02,9.03,1163100.0,6.3372,6.3442,6.3232,6.3302,1163100.0
2006-03-16 10:10:00,9.03,9.05,9.03,9.04,517800.0,6.3302,6.3442,6.3302,6.3372,517800.0
2006-03-16 10:20:00,9.04,9.05,9.03,9.04,876600.0,6.3372,6.3442,6.3302,6.3372,876600.0
2006-03-16 10:30:00,9.04,9.05,9.03,9.04,751200.0,6.3372,6.3442,6.3302,6.3372,751200.0
2006-03-16 10:40:00,9.04,9.05,9.03,9.03,803400.0,6.3372,6.3442,6.3302,6.3302,803400.0
2006-03-16 10:50:00,9.03,9.04,9.02,9.03,526200.0,6.3302,6.3372,6.3232,6.3302,526200.0
2006-03-16 11:00:00,9.03,9.03,9.02,9.02,306600.0,6.3302,6.3302,6.3232,6.3232,306600.0
2006-03-16 11:10:00,9.02,9.03,9.02,9.02,615900.0,6.3232,6.3302,6.3232,6.3232,615900.0
2006-03-16 11:20:00,9.02,9.03,9.01,9.03,774300.0,6.3232,6.3302,6.3162,6.3302,774300.0
2006-03-16 11:30:00,9.03,9.06,9.03,9.06,492000.0,6.3302,6.3513,6.3302,6.3513,492000.0
2006-03-16 11:40:00,9.05,9.08,9.05,9.08,742200.0,6.3442,6.3653,6.3442,6.3653,742200.0
2006-03-16 11:50:00,9.08,9.08,9.07,9.07,292800.0,6.3653,6.3653,6.3583,6.3583,292800.0
2006-03-16 12:00:00,9.07,9.08,9.06,9.07,500100.0,6.3583,6.3653,6.3513,6.3583,500100.0
2006-03-16 12:10:00,9.07,9.07,9.05,9.05,124500.0,6.3583,6.3583,6.3442,6.3442,124500.0
2006-03-16 12:20:00,9.05,9.07,9.04,9.06,410100.0,6.3442,6.3583,6.3372,6.3513,410100.0
2006-03-16 12:30:00,9.06,9.06,9.05,9.05,198600.0,6.3513,6.3513,6.3442,6.3442,198600.0
2006-03-16 12:40:00,9.05,9.07,9.05,9.06,335400.0,6.3442,6.3583,6.3442,6.3513,335400.0
2006-03-16 12:50:00,9.06,9.06,9.05,9.05,225900.0,6.3513,6.3513,6.3442,6.3442,225900.0
2006-03-16 13:00:00,9.05,9.05,9.04,9.04,327600.0,6.3442,6.3442,6.3372,6.3372,327600.0
2006-03-16 13:10:00,9.04,9.04,9.02,9.03,668400.0,6.3372,6.3372,6.3232,6.3302,668400.0
2006-03-16 13:20:00,9.03,9.05,9.03,9.04,414900.0,6.3302,6.3442,6.3302,6.3372,414900.0
2006-03-16 13:30:00,9.05,9.06,9.04,9.06,313800.0,6.3442,6.3513,6.3372,6.3513,313800.0
2006-03-16 13:40:00,9.06,9.06,9.03,9.03,456600.0,6.3513,6.3513,6.3302,6.3302,456600.0
2006-03-16 13:50:00,9.03,9.03,9.01,9.01,838200.0,6.3302,6.3302,6.3162,6.3162,838200.0
2006-03-16 14:00:00,9.02,9.02,9.01,9.02,373200.0,6.3232,6.3232,6.3162,6.3232,373200.0
2006-03-16 14:10:00,9.02,9.03,9.01,9.02,384000.0,6.3232,6.3302,6.3162,6.3232,384000.0
2006-03-16 14:20:00,9.02,9.03,9.02,9.03,684000.0,6.3232,6.3302,6.3232,6.3302,684000.0
2006-03-16 14:30:00,9.03,9.03,9.02,9.02,595800.0,6.3302,6.3302,6.3232,6.3232,595800.0
2006-03-16 14:40:00,9.02,9.03,9.01,9.02,658200.0,6.3232,6.3302,6.3162,6.3232,658200.0
2006-03-16 14:50:00,9.03,9.03,9.02,9.02,228600.0,6.3302,6.3302,6.3232,6.3232,228600.0
2006-03-16 15:00:00,9.02,9.03,9.02,9.03,432900.0,6.3232,6.3302,6.3232,6.3302,432900.0
2006-03-16 15:10:00,9.03,9.06,9.03,9.04,756000.0,6.3302,6.3513,6.3302,6.3372,756000.0
2006-03-16 15:20:00,9.04,9.06,9.03,9.05,495900.0,6.3372,6.3513,6.3302,6.3442,495900.0
2006-03-16 15:30:00,9.05,9.08,9.05,9.08,671100.0,6.3442,6.3653,6.3442,6.3653,671100.0
2006-03-16 15:40:00,9.07,9.07,9.06,9.07,1187100.0,6.3583,6.3583,6.3513,6.3583,1187100.0
2006-03-16 15:50:00,9.06,9.07,9.05,9.06,1958700.0,6.3513,6.3583,6.3442,6.3513,1958700.0
2006-03-17 09:30:00,9.12,9.13,9.02,9.07,19980000.0,6.3933,6.4003,6.3232,6.3583,19980000.0
2006-03-17 09:40:00,9.07,9.1,9.06,9.1,511500.0,6.3583,6.3793,6.3513,6.3793,511500.0
2006-03-17 09:50:00,9.1,9.1,9.08,9.09,369300.0,6.3793,6.3793,6.3653,6.3723,369300.0
2006-03-17 10:00:00,9.09,9.1,9.07,9.07,336000.0,6.3723,6.3793,6.3583,6.3583,336000.0
2006-03-17 10:10:00,9.07,9.12,9.06,9.06,325500.0,6.3583,6.3933,6.3513,6.3513,325500.0
2006-03-17 10:20:00,9.06,9.07,9.06,9.06,398400.0,6.3513,6.3583,6.3513,6.3513,398400.0
2006-03-17 10:30:00,9.06,9.07,9.06,9.07,258600.0,6.3513,6.3583,6.3513,6.3583,258600.0
2006-03-17 10:40:00,9.07,9.07,9.03,9.04,420900.0,6.3583,6.3583,6.3302,6.3372,420900.0
2006-03-17 10:50:00,9.04,9.05,9.0,9.01,910200.0,6.3372,6.3442,6.3092,6.3162,910200.0
2006-03-17 11:00:00,9.01,9.02,8.98,9.0,1089900.0,6.3162,6.3232,6.2952,6.3092,1089900.0
2006-03-17 11:10:00,9.0,9.0,8.97,8.98,521100.0,6.3092,6.3092,6.2882,6.2952,521100.0
2006-03-17 11:20:00,8.98,8.99,8.97,8.98,633600.0,6.2952,6.3022,6.2882,6.2952,633600.0
2006-03-17 11:30:00,8.98,8.99,8.98,8.99,1093200.0,6.2952,6.3022,6.2952,6.3022,1093200.0
2006-03-17 11:40:00,8.99,9.0,8.98,9.0,750000.0,6.3022,6.3092,6.2952,6.3092,750000.0
2006-03-17 11:50:00,9.0,9.02,9.0,9.01,220500.0,6.3092,6.3232,6.3092,6.3162,220500.0
2006-03-17 12:00:00,9.0,9.01,9.0,9.0,304800.0,6.3092,6.3162,6.3092,6.3092,304800.0
2006-03-17 12:10:00,9.0,9.02,9.0,9.01,426000.0,6.3092,6.3232,6.3092,6.3162,426000.0
2006-03-17 12:20:00,9.01,9.02,9.01,9.02,788400.0,6.3162,6.3232,6.3162,6.3232,788400.0
2006-03-17 12:30:00,9.02,9.05,9.02,9.02,720000.0,6.3232,6.3442,6.3232,6.3232,720000.0
2006-03-17 12:40:00,9.02,9.02,9.0,9.0,458700.0,6.3232,6.3232,6.3092,6.3092,458700.0
2006-03-17 12:50:00,9.0,9.03,8.99,9.03,826500.0,6.3092,6.3302,6.3022,6.3302,826500.0
2006-03-17 13:00:00,9.03,9.05,9.02,9.05,372600.0,6.3302,6.3442,6.3232,6.3442,372600.0
2006-03-17 13:10:00,9.04,9.05,9.03,9.03,1870800.0,6.3372,6.3442,6.3302,6.3302,1870800.0
2006-03-17 13:20:00,9.03,9.03,9.0,9.03,455400.0,6.3302,6.3302,6.3092,6.3302,455400.0
2006-03-17 13:30:00,9.03,9.03,9.01,9.01,441300.0,6.3302,6.3302,6.3162,6.3162,441300.0
2006-03-17 13:40:00,9.01,9.03,9.01,9.03,511800.0,6.3162,6.3302,6.3162,6.3302,511800.0
2006-03-17 13:50:00,9.03,9.05,9.02,9.02,266700.0,6.3302,6.3442,6.3232,6.3232,266700.0
2006-03-17 14:00:00,9.03,9.04,9.03,9.04,499200.0,6.3302,6.3372,6.3302,6.3372,499200.0
2006-03-17 14:10:00,9.04,9.04,9.03,9.03,346200.0,6.3372,6.3372,6.3302,6.3302,346200.0
2006-03-17 14:20:00,9.03,9.03,9.02,9.03,204900.0,6.3302,6.3302,6.3232,6.3302,204900.0
2006-03-17 14:30:00,9.02,9.03,9.01,9.02,599700.0,6.3232,6.3302,6.3162,6.3232,599700.0
2006-03-17 14:40:00,9.02,9.02,9.0,9.01,365400.0,6.3232,6.3232,6.3092,6.3162,365400.0
2006-03-17 14:50:00,9.0,9.01,8.99,9.0,1049700.0,6.3092,6.3162,6.3022,6.3092,1049700.0
2006-03-17 15:00:00,9.0,9.0,8.98,8.99,450300.0,6.3092,6.3092,6.2952,6.3022,450300.0
2006-03-17 15:10:00,8.99,9.03,8.98,8.99,767700.0,6.3022,6.3302,6.2952,6.3022,767700.0
2006-03-17 15:20:00,8.99,8.99,8.98,8.98,975900.0,6.3022,6.3022,6.2952,6.2952,975900.0
2006-03-17 15:30:00,8.98,9.0,8.96,8.97,1037100.0,6.2952,6.3092,6.2812,6.2882,1037100.0
2006-03-17 15:40:00,8.97,8.97,8.94,8.95,1283400.0,6.2882,6.2882,6.2671,6.2741,1283400.0
2006-03-17 15:50:00,8.95,9.0,8.95,8.96,2163900.0,6.2741,6.3092,6.2741,6.2812,2163900.0
2006-03-20 09:30:00,8.95,9.0,8.94,8.98,1779300.0,6.2741,6.3092,6.2671,6.2952,1779300.0
2006-03-20 09:40:00,8.98,9.02,8.98,9.01,2112000.0,6.2952,6.3232,6.2952,6.3162,2112000.0
2006-03-20 09:50:00,9.01,9.03,9.0,9.0,1933800.0,6.3162,6.3302,6.3092,6.3092,1933800.0
2006-03-20 10:00:00,9.0,9.01,8.99,9.0,1101300.0,6.3092,6.3162,6.3022,6.3092,1101300.0
2006-03-20 10:10:00,9.0,9.0,8.98,8.98,837600.0,6.3092,6.3092,6.2952,6.2952,837600.0
2006-03-20 10:20:00,8.99,8.99,8.95,8.95,689700.0,6.3022,6.3022,6.2741,6.2741,689700.0
2006-03-20 10:30:00,8.95,8.96,8.93,8.96,933300.0,6.2741,6.2812,6.2601,6.2812,933300.0
2006-03-20 10:40:00,8.96,8.98,8.96,8.96,1239000.0,6.2812,6.2952,6.2812,6.2812,1239000.0
2006-03-20 10:50:00,8.96,8.97,8.96,8.97,1012500.0,6.2812,6.2882,6.2812,6.2882,1012500.0
2006-03-20 11:00:00,8.97,8.98,8.96,8.96,973500.0,6.2882,6.2952,6.2812,6.2812,973500.0
2006-03-20 11:10:00,8.96,8.96,8.95,8.96,759600.0,6.2812,6.2812,6.2741,6.2812,759600.0
2006-03-20 11:20:00,8.96,8.97,8.95,8.97,1296600.0,6.2812,6.2882,6.2741,6.2882,1296600.0
2006-03-20 11:30:00,8.97,8.97,8.96,8.97,564000.0,6.2882,6.2882,6.2812,6.2882,564000.0
2006-03-20 11:40:00,8.97,8.98,8.96,8.96,1261800.0,6.2882,6.2952,6.2812,6.2812,1261800.0
2006-03-20 11:50:00,8.97,8.97,8.96,8.96,222300.0,6.2882,6.2882,6.2812,6.2812,222300.0
2006-03-20 12:00:00,8.97,8.97,8.94,8.94,195000.0,6.2882,6.2882,6.2671,6.2671,195000.0
2006-03-20 12:10:00,8.94,8.97,8.93,8.95,420900.0,6.2671,6.2882,6.2601,6.2741,420900.0
2006-03-20 12:20:00,8.95,8.95,8.94,8.94,246300.0,6.2741,6.2741,6.2671,6.2671,246300.0
2006-03-20 12:30:00,8.94,8.95,8.94,8.94,148800.0,6.2671,6.2741,6.2671,6.2671,148800.0
2006-03-20 12:40:00,8.94,8.97,8.94,8.97,290700.0,6.2671,6.2882,6.2671,6.2882,290700.0
2006-03-20 12:50:00,8.97,8.98,8.96,8.98,1245000.0,6.2882,6.2952,6.2812,6.2952,1245000.0
2006-03-20 13:00:00,8.98,8.98,8.96,8.97,561600.0,6.2952,6.2952,6.2812,6.2882,561600.0
2006-03-20 13:10:00,8.97,8.97,8.96,8.97,293100.0,6.2882,6.2882,6.2812,6.2882,293100.0
2006-03-20 13:20:00,8.97,8.97,8.94,8.94,147600.0,6.2882,6.2882,6.2671,6.2671,147600.0
2006-03-20 13:30:00,8.95,8.95,8.92,8.94,433500.0,6.2741,6.2741,6.2531,6.2671,433500.0
2006-03-20 13:40:00,8.94,8.96,8.92,8.94,580500.0,6.2671,6.2812,6.2531,6.2671,580500.0
2006-03-20 13:50:00,8.94,8.95,8.94,8.95,256200.0,6.2671,6.2741,6.2671,6.2741,256200.0
2006-03-20 14:00:00,8.95,8.96,8.94,8.94,1008000.0,6.2741,6.2812,6.2671,6.2671,1008000.0
2006-03-20 14:10:00,8.94,8.95,8.94,8.95,328800.0,6.2671,6.2741,6.2671,6.2741,328800.0
2006-03-20 14:20:00,8.95,8.95,8.95,8.95,479400.0,6.2741,6.2741,6.2741,6.2741,479400.0
2006-03-20 14:30:00,8.95,8.95,8.94,8.95,314700.0,6.2741,6.2741,6.2671,6.2741,314700.0
2006-03-20 14:40:00,8.95,8.97,8.94,8.96,994800.0,6.2741,6.2882,6.2671,6.2812,994800.0
2006-03-20 14:50:00,8.95,8.96,8.95,8.95,55500.0,6.2741,6.2812,6.2741,6.2741,55500.0
2006-03-20 15:00:00,8.95,8.95,8.95,8.95,249300.0,6.2741,6.2741,6.2741,6.2741,249300.0
2006-03-20 15:10:00,8.95,8.96,8.95,8.95,246900.0,6.2741,6.2812,6.2741,6.2741,246900.0
2006-03-20 15:20:00,8.95,8.96,8.95,8.96,282300.0,6.2741,6.2812,6.2741,6.2812,282300.0
2006-03-20 15:30:00,8.96,8.97,8.95,8.96,615000.0,6.2812,6.2882,6.2741,6.2812,615000.0
2006-03-20 15:40:00,8.96,8.97,8.95,8.96,936900.0,6.2812,6.2882,6.2741,6.2812,936900.0
2006-03-20 15:50:00,8.96,8.98,8.95,8.98,1632900.0,6.2812,6.2952,6.2741,6.2952,1632900.0
2006-03-21 09:30:00,8.97,9.0,8.95,8.97,1176900.0,6.2882,6.3092,6.2741,6.2882,1176900.0
2006-03-21 09:40:00,8.97,8.98,8.93,8.94,779400.0,6.2882,6.2952,6.2601,6.2671,779400.0
2006-03-21 09:50:00,8.95,8.95,8.89,8.9,798000.0,6.2741,6.2741,6.2321,6.2391,798000.0
2006-03-21 10:00:00,8.9,8.93,8.89,8.93,767100.0,6.2391,6.2601,6.2321,6.2601,767100.0
2006-03-21 10:10:00,8.93,8.94,8.9,8.92,534300.0,6.2601,6.2671,6.2391,6.2531,534300.0
2006-03-21 10:20:00,8.92,8.92,8.9,8.92,385500.0,6.2531,6.2531,6.2391,6.2531,385500.0
2006-03-21 10:30:00,8.92,8.94,8.92,8.93,359400.0,6.2531,6.2671,6.2531,6.2601,359400.0
2006-03-21 10:40:00,8.93,8.94,8.93,8.93,218400.0,6.2601,6.2671,6.2601,6.2601,218400.0
2006-03-21 10:50:00,8.93,8.93,8.92,8.92,227700.0,6.2601,6.2601,6.2531,6.2531,227700.0
2006-03-21 11:00:00,8.92,8.94,8.92,8.94,541800.0,6.2531,6.2671,6.2531,6.2671,541800.0
2006-03-21 11:10:00,8.94,8.95,8.93,8.94,676200.0,6.2671,6.2741,6.2601,6.2671,676200.0
2006-03-21 11:20:00,8.94,8.99,8.93,8.96,936300.0,6.2671,6.3022,6.2601,6.2812,936300.0
2006-03-21 11:30:00,8.96,9.02,8.96,9.02,1073700.0,6.2812,6.3232,6.2812,6.3232,1073700.0
2006-03-21 11:40:00,9.02,9.06,9.02,9.04,1012800.0,6.3232,6.3513,6.3232,6.3372,1012800.0
2006-03-21 11:50:00,9.04,9.04,9.02,9.03,858600.0,6.3372,6.3372,6.3232,6.3302,858600.0
2006-03-21 12:00:00,9.04,9.04,9.02,9.02,579300.0,6.3372,6.3372,6.3232,6.3232,579300.0
2006-03-21 12:10:00,9.02,9.03,9.02,9.02,237900.0,6.3232,6.3302,6.3232,6.3232,237900.0
2006-03-21 12:20:00,9.02,9.03,9.01,9.02,453300.0,6.3232,6.3302,6.3162,6.3232,453300.0
2006-03-21 12:30:00,9.03,9.03,9.02,9.02,406800.0,6.3302,6.3302,6.3232,6.3232,406800.0
2006-03-21 12:40:00,9.02,9.02,8.99,9.01,1249200.0,6.3232,6.3232,6.3022,6.3162,1249200.0
2006-03-21 12:50:00,9.01,9.02,8.99,8.99,417900.0,6.3162,6.3232,6.3022,6.3022,417900.0
2006-03-21 13:00:00,8.99,9.01,8.99,9.0,1157100.0,6.3022,6.3162,6.3022,6.3092,1157100.0
2006-03-21 13:10:00,9.0,9.02,9.0,9.02,629100.0,6.3092,6.3232,6.3092,6.3232,629100.0
2006-03-21 13:20:00,9.01,9.02,9.0,9.0,220200.0,6.3162,6.3232,6.3092,6.3092,220200.0
2006-03-21 13:30:00,9.0,9.02,9.0,9.02,322500.0,6.3092,6.3232,6.3092,6.3232,322500.0
2006-03-21 13:40:00,9.01,9.02,8.97,8.98,683400.0,6.3162,6.3232,6.2882,6.2952,683400.0
2006-03-21 13:50:00,8.99,8.99,8.98,8.99,631200.0,6.3022,6.3022,6.2952,6.3022,631200.0
2006-03-21 14:00:00,8.99,8.99,8.98,8.98,417300.0,6.3022,6.3022,6.2952,6.2952,417300.0
2006-03-21 14:10:00,8.98,8.99,8.93,8.96,1557600.0,6.2952,6.3022,6.2601,6.2812,1557600.0
2006-03-21 14:20:00,8.96,8.97,8.96,8.96,1196400.0,6.2812,6.2882,6.2812,6.2812,1196400.0
2006-03-21 14:30:00,8.96,8.96,8.94,8.96,540900.0,6.2812,6.2812,6.2671,6.2812,540900.0
2006-03-21 14:40:00,8.96,8.98,8.96,8.97,710700.0,6.2812,6.2952,6.2812,6.2882,710700.0
2006-03-21 14:50:00,8.97,8.97,8.96,8.97,870900.0,6.2882,6.2882,6.2812,6.2882,870900.0
2006-03-21 15:00:00,8.97,8.97,8.93,8.94,852300.0,6.2882,6.2882,6.2601,6.2671,852300.0
2006-03-21 15:10:00,8.94,8.95,8.93,8.95,392100.0,6.2671,6.2741,6.2601,6.2741,392100.0
2006-03-21 15:20:00,8.95,8.95,8.92,8.92,401700.0,6.2741,6.2741,6.2531,6.2531,401700.0
2006-03-21 15:30:00,8.92,8.93,8.92,8.92,670800.0,6.2531,6.2601,6.2531,6.2531,670800.0
2006-03-21 15:40:00,8.92,8.92,8.9,8.91,373800.0,6.2531,6.2531,6.2391,6.2461,373800.0
2006-03-21 15:50:00,8.9,8.92,8.9,8.91,1378500.0,6.2391,6.2531,6.2391,6.2461,1378500.0
2006-03-22 09:30:00,8.9,8.9,8.81,8.85,1083600.0,6.2391,6.2391,6.176,6.204,1083600.0
2006-03-22 09:40:00,8.85,8.9,8.85,8.9,549600.0,6.204,6.2391,6.204,6.2391,549600.0
2006-03-22 09:50:00,8.9,8.9,8.89,8.89,704100.0,6.2391,6.2391,6.2321,6.2321,704100.0
2006-03-22 10:00:00,8.89,8.9,8.87,8.89,1078500.0,6.2321,6.2391,6.2181,6.2321,1078500.0
2006-03-22 10:10:00,8.89,8.91,8.88,8.88,506100.0,6.2321,6.2461,6.2251,6.2251,506100.0
2006-03-22 10:20:00,8.88,8.9,8.88,8.88,505800.0,6.2251,6.2391,6.2251,6.2251,505800.0
2006-03-22 10:30:00,8.88,8.9,8.88,8.88,391500.0,6.2251,6.2391,6.2251,6.2251,391500.0
2006-03-22 10:40:00,8.88,8.88,8.87,8.87,351300.0,6.2251,6.2251,6.2181,6.2181,351300.0
2006-03-22 10:50:00,8.87,8.87,8.83,8.83,523200.0,6.2181,6.2181,6.19,6.19,523200.0
2006-03-22 11:00:00,8.83,8.88,8.83,8.86,184800.0,6.19,6.2251,6.19,6.2111,184800.0
2006-03-22 11:10:00,8.86,8.86,8.81,8.83,647400.0,6.2111,6.2111,6.176,6.19,647400.0
2006-03-22 11:20:00,8.82,8.85,8.82,8.84,744600.0,6.183,6.204,6.183,6.197,744600.0
2006-03-22 11:30:00,8.84,8.88,8.84,8.86,311100.0,6.197,6.2251,6.197,6.2111,311100.0
2006-03-22 11:40:00,8.86,8.86,8.83,8.85,938100.0,6.2111,6.2111,6.19,6.204,938100.0
2006-03-22 11:50:00,8.85,8.86,8.83,8.84,868200.0,6.204,6.2111,6.19,6.197,868200.0
2006-03-22 12:00:00,8.84,8.86,8.83,8.85,311400.0,6.197,6.2111,6.19,6.204,311400.0
2006-03-22 12:10:00,8.85,8.86,8.85,8.86,121200.0,6.204,6.2111,6.204,6.2111,121200.0
2006-03-22 12:20:00,8.86,8.87,8.86,8.87,111300.0,6.2111,6.2181,6.2111,6.2181,111300.0
2006-03-22 12:30:00,8.87,8.87,8.84,8.84,322800.0,6.2181,6.2181,6.197,6.197,322800.0
2006-03-22 12:40:00,8.84,8.85,8.83,8.83,262500.0,6.197,6.204,6.19,6.19,262500.0
2006-03-22 12:50:00,8.83,8.85,8.83,8.85,275400.0,6.19,6.204,6.19,6.204,275400.0
2006-03-22 13:00:00,8.85,8.85,8.84,8.85,133500.0,6.204,6.204,6.197,6.204,133500.0
2006-03-22 13:10:00,8.85,8.85,8.85,8.85,223500.0,6.204,6.204,6.204,6.204,223500.0
2006-03-22 13:20:00,8.85,8.85,8.83,8.83,660900.0,6.204,6.204,6.19,6.19,660900.0
2006-03-22 13:30:00,8.82,8.85,8.82,8.85,301500.0,6.183,6.204,6.183,6.204,301500.0
2006-03-22 13:40:00,8.85,8.88,8.85,8.88,520200.0,6.204,6.2251,6.204,6.2251,520200.0
2006-03-22 13:50:00,8.88,8.88,8.85,8.86,331500.0,6.2251,6.2251,6.204,6.2111,331500.0
2006-03-22 14:00:00,8.86,8.88,8.86,8.86,205200.0,6.2111,6.2251,6.2111,6.2111,205200.0
2006-03-22 14:10:00,8.86,8.86,8.85,8.86,324600.0,6.2111,6.2111,6.204,6.2111,324600.0
2006-03-22 14:20:00,8.86,8.87,8.85,8.86,554700.0,6.2111,6.2181,6.204,6.2111,554700.0
2006-03-22 14:30:00,8.86,8.86,8.84,8.85,402300.0,6.2111,6.2111,6.197,6.204,402300.0
2006-03-22 14:40:00,8.86,8.86,8.85,8.85,155400.0,6.2111,6.2111,6.204,6.204,155400.0
2006-03-22 14:50:00,8.85,8.86,8.83,8.83,873000.0,6.204,6.2111,6.19,6.19,873000.0
2006-03-22 15:00:00,8.83,8.84,8.8,8.81,742800.0,6.19,6.197,6.169,6.176,742800.0
2006-03-22 15:10:00,8.81,8.83,8.8,8.83,436800.0,6.176,6.19,6.169,6.19,436800.0
2006-03-22 15:20:00,8.83,8.85,8.82,8.85,537600.0,6.19,6.204,6.183,6.204,537600.0
2006-03-22 15:30:00,8.85,8.87,8.85,8.86,589800.0,6.204,6.2181,6.204,6.2111,589800.0
2006-03-22 15:40:00,8.86,8.89,8.85,8.88,576900.0,6.2111,6.2321,6.204,6.2251,576900.0
2006-03-22 15:50:00,8.88,8.88,8.85,8.85,840900.0,6.2251,6.2251,6.204,6.204,840900.0
2006-03-23 09:30:00,8.83,8.85,8.77,8.79,1389300.0,6.19,6.204,6.148,6.162,1389300.0
2006-03-23 09:40:00,8.79,8.8,8.76,8.78,720300.0,6.162,6.169,6.141,6.155,720300.0
2006-03-23 09:50:00,8.78,8.79,8.76,8.79,356400.0,6.155,6.162,6.141,6.162,356400.0
2006-03-23 10:00:00,8.78,8.81,8.78,8.81,570600.0,6.155,6.176,6.155,6.176,570600.0
2006-03-23 10:10:00,8.81,8.82,8.8,8.81,434700.0,6.176,6.183,6.169,6.176,434700.0
2006-03-23 10:20:00,8.81,8.81,8.8,8.81,550800.0,6.176,6.176,6.169,6.176,550800.0
2006-03-23 10:30:00,8.81,8.82,8.8,8.82,1456500.0,6.176,6.183,6.169,6.183,1456500.0
2006-03-23 10:40:00,8.82,8.83,8.81,8.81,274200.0,6.183,6.19,6.176,6.176,274200.0
2006-03-23 10:50:00,8.81,8.82,8.81,8.81,366600.0,6.176,6.183,6.176,6.176,366600.0
2006-03-23 11:00:00,8.81,8.82,8.81,8.82,424800.0,6.176,6.183,6.176,6.183,424800.0
2006-03-23 11:10:00,8.82,8.84,8.82,8.84,267900.0,6.183,6.197,6.183,6.197,267900.0
2006-03-23 11:20:00,8.84,8.84,8.83,8.83,304500.0,6.197,6.197,6.19,6.19,304500.0
2006-03-23 11:30:00,8.83,8.83,8.83,8.83,278700.0,6.19,6.19,6.19,6.19,278700.0
2006-03-23 11:40:00,8.83,8.83,8.82,8.82,249900.0,6.19,6.19,6.183,6.183,249900.0
2006-03-23 11:50:00,8.82,8.83,8.81,8.83,210300.0,6.183,6.19,6.176,6.19,210300.0
2006-03-23 12:00:00,8.82,8.82,8.82,8.82,527400.0,6.183,6.183,6.183,6.183,527400.0
2006-03-23 12:10:00,8.82,8.82,8.8,8.8,262800.0,6.183,6.183,6.169,6.169,262800.0
2006-03-23 12:20:00,8.81,8.81,8.8,8.81,145800.0,6.176,6.176,6.169,6.176,145800.0
2006-03-23 12:30:00,8.81,8.81,8.8,8.81,344100.0,6.176,6.176,6.169,6.176,344100.0
2006-03-23 12:40:00,8.81,8.82,8.81,8.82,322500.0,6.176,6.183,6.176,6.183,322500.0
2006-03-23 12:50:00,8.82,8.82,8.81,8.82,257100.0,6.183,6.183,6.176,6.183,257100.0
2006-03-23 13:00:00,8.82,8.82,8.82,8.82,852900.0,6.183,6.183,6.183,6.183,852900.0
2006-03-23 13:10:00,8.82,8.82,8.82,8.82,244500.0,6.183,6.183,6.183,6.183,244500.0
2006-03-23 13:20:00,8.82,8.83,8.82,8.82,487800.0,6.183,6.19,6.183,6.183,487800.0
2006-03-23 13:30:00,8.82,8.82,8.81,8.82,610500.0,6.183,6.183,6.176,6.183,610500.0
2006-03-23 13:40:00,8.82,8.82,8.82,8.82,426600.0,6.183,6.183,6.183,6.183,426600.0
2006-03-23 13:50:00,8.82,8.82,8.81,8.82,383400.0,6.183,6.183,6.176,6.183,383400.0
2006-03-23 14:00:00,8.82,8.82,8.81,8.82,436800.0,6.183,6.183,6.176,6.183,436800.0
2006-03-23 14:10:00,8.82,8.82,8.8,8.81,355500.0,6.183,6.183,6.169,6.176,355500.0
2006-03-23 14:20:00,8.81,8.82,8.81,8.81,422700.0,6.176,6.183,6.176,6.176,422700.0
2006-03-23 14:30:00,8.81,8.81,8.81,8.81,270900.0,6.176,6.176,6.176,6.176,270900.0
2006-03-23 14:40:00,8.81,8.81,8.81,8.81,189300.0,6.176,6.176,6.176,6.176,189300.0
2006-03-23 14:50:00,8.81,8.82,8.8,8.82,501600.0,6.176,6.183,6.169,6.183,501600.0
2006-03-23 15:00:00,8.82,8.82,8.81,8.81,603300.0,6.183,6.183,6.176,6.176,603300.0
2006-03-23 15:10:00,8.81,8.84,8.81,8.84,479400.0,6.176,6.197,6.176,6.197,479400.0
2006-03-23 15:20:00,8.84,8.85,8.84,8.85,364800.0,6.197,6.204,6.197,6.204,364800.0
2006-03-23 15:30:00,8.85,8.85,8.84,8.85,293100.0,6.204,6.204,6.197,6.204,293100.0
2006-03-23 15:40:00,8.85,8.85,8.83,8.84,780300.0,6.204,6.204,6.19,6.197,780300.0
2006-03-23 15:50:00,8.84,8.84,8.82,8.83,1018200.0,6.197,6.197,6.183,6.19,1018200.0
2006-03-24 09:30:00,8.84,8.85,8.8,8.82,778500.0,6.197,6.204,6.169,6.183,778500.0
2006-03-24 09:40:00,8.82,8.83,8.8,8.8,288300.0,6.183,6.19,6.169,6.169,288300.0
2006-03-24 09:50:00,8.8,8.81,8.8,8.8,380400.0,6.169,6.176,6.169,6.169,380400.0
2006-03-24 10:00:00,8.8,8.81,8.8,8.81,233700.0,6.169,6.176,6.169,6.176,233700.0
2006-03-24 10:10:00,8.81,8.87,8.81,8.85,630300.0,6.176,6.2181,6.176,6.204,630300.0
2006-03-24 10:20:00,8.85,8.9,8.84,8.89,796800.0,6.204,6.2391,6.197,6.2321,796800.0
2006-03-24 10:30:00,8.89,8.89,8.87,8.87,240300.0,6.2321,6.2321,6.2181,6.2181,240300.0
2006-03-24 10:40:00,8.87,8.89,8.85,8.85,454200.0,6.2181,6.2321,6.204,6.204,454200.0
2006-03-24 10:50:00,8.85,8.86,8.84,8.86,305400.0,6.204,6.2111,6.197,6.2111,305400.0
2006-03-24 11:00:00,8.86,8.86,8.85,8.85,222000.0,6.2111,6.2111,6.204,6.204,222000.0
2006-03-24 11:10:00,8.85,8.85,8.84,8.84,252300.0,6.204,6.204,6.197,6.197,252300.0
2006-03-24 11:20:00,8.84,8.85,8.83,8.84,251400.0,6.197,6.204,6.19,6.197,251400.0
2006-03-24 11:30:00,8.84,8.84,8.8,8.8,330900.0,6.197,6.197,6.169,6.169,330900.0
2006-03-24 11:40:00,8.8,8.83,8.8,8.83,261600.0,6.169,6.19,6.169,6.19,261600.0
2006-03-24 11:50:00,8.83,8.84,8.83,8.83,361200.0,6.19,6.197,6.19,6.19,361200.0
2006-03-24 12:00:00,8.83,8.83,8.8,8.8,297900.0,6.19,6.19,6.169,6.169,297900.0
2006-03-24 12:10:00,8.81,8.82,8.8,8.82,99600.0,6.176,6.183,6.169,6.183,99600.0
2006-03-24 12:20:00,8.81,8.82,8.81,8.81,231900.0,6.176,6.183,6.176,6.176,231900.0
2006-03-24 12:30:00,8.81,8.81,8.81,8.81,172200.0,6.176,6.176,6.176,6.176,172200.0
2006-03-24 12:40:00,8.81,8.82,8.81,8.82,105000.0,6.176,6.183,6.176,6.183,105000.0
2006-03-24 12:50:00,8.82,8.83,8.81,8.83,175800.0,6.183,6.19,6.176,6.19,175800.0
2006-03-24 13:00:00,8.83,8.83,8.82,8.83,307500.0,6.19,6.19,6.183,6.19,307500.0
2006-03-24 13:10:00,8.83,8.83,8.82,8.83,282900.0,6.19,6.19,6.183,6.19,282900.0
2006-03-24 13:20:00,8.83,8.83,8.8,8.82,516300.0,6.19,6.19,6.169,6.183,516300.0
2006-03-24 13:30:00,8.83,8.84,8.82,8.82,275700.0,6.19,6.197,6.183,6.183,275700.0
2006-03-24 13:40:00,8.82,8.84,8.81,8.84,445200.0,6.183,6.197,6.176,6.197,445200.0
2006-03-24 13:50:00,8.83,8.84,8.82,8.82,238200.0,6.19,6.197,6.183,6.183,238200.0
2006-03-24 14:00:00,8.82,8.84,8.8,8.83,456600.0,6.183,6.197,6.169,6.19,456600.0
2006-03-24 14:10:00,8.83,8.84,8.83,8.83,303900.0,6.19,6.197,6.19,6.19,303900.0
2006-03-24 14:20:00,8.83,8.85,8.82,8.85,273000.0,6.19,6.204,6.183,6.204,273000.0
2006-03-24 14:30:00,8.85,8.86,8.85,8.86,242700.0,6.204,6.2111,6.204,6.2111,242700.0
2006-03-24 14:40:00,8.86,8.87,8.85,8.87,150900.0,6.2111,6.2181,6.204,6.2181,150900.0
2006-03-24 14:50:00,8.87,8.87,8.84,8.85,177600.0,6.2181,6.2181,6.197,6.204,177600.0
2006-03-24 15:00:00,8.85,8.86,8.85,8.86,196200.0,6.204,6.2111,6.204,6.2111,196200.0
2006-03-24 15:10:00,8.86,8.86,8.83,8.83,296100.0,6.2111,6.2111,6.19,6.19,296100.0
2006-03-24 15:20:00,8.83,8.86,8.83,8.85,144300.0,6.19,6.2111,6.19,6.204,144300.0
2006-03-24 15:30:00,8.86,8.86,8.85,8.86,203100.0,6.2111,6.2111,6.204,6.2111,203100.0
2006-03-24 15:40:00,8.86,8.88,8.86,8.87,883800.0,6.2111,6.2251,6.2111,6.2181,883800.0
2006-03-24 15:50:00,8.87,8.88,8.85,8.85,971700.0,6.2181,6.2251,6.204,6.204,971700.0
2006-03-27 09:30:00,8.84,8.85,8.8,8.83,736500.0,6.197,6.204,6.169,6.19,736500.0
2006-03-27 09:40:00,8.83,8.9,8.83,8.87,540900.0,6.19,6.2391,6.19,6.2181,540900.0
2006-03-27 09:50:00,8.87,8.88,8.87,8.87,398100.0,6.2181,6.2251,6.2181,6.2181,398100.0
2006-03-27 10:00:00,8.87,8.89,8.85,8.85,330300.0,6.2181,6.2321,6.204,6.204,330300.0
2006-03-27 10:10:00,8.85,8.87,8.84,8.86,358500.0,6.204,6.2181,6.197,6.2111,358500.0
2006-03-27 10:20:00,8.86,8.88,8.85,8.88,321300.0,6.2111,6.2251,6.204,6.2251,321300.0
2006-03-27 10:30:00,8.88,8.88,8.86,8.86,244500.0,6.2251,6.2251,6.2111,6.2111,244500.0
2006-03-27 10:40:00,8.86,8.86,8.85,8.85,198300.0,6.2111,6.2111,6.204,6.204,198300.0
2006-03-27 10:50:00,8.85,8.85,8.84,8.84,480300.0,6.204,6.204,6.197,6.197,480300.0
2006-03-27 11:00:00,8.84,8.84,8.81,8.81,600000.0,6.197,6.197,6.176,6.176,600000.0
2006-03-27 11:10:00,8.81,8.82,8.8,8.81,524400.0,6.176,6.183,6.169,6.176,524400.0
2006-03-27 11:20:00,8.81,8.82,8.8,8.81,534300.0,6.176,6.183,6.169,6.176,534300.0
2006-03-27 11:30:00,8.81,8.82,8.8,8.82,341100.0,6.176,6.183,6.169,6.183,341100.0
2006-03-27 11:40:00,8.82,8.84,8.82,8.83,457500.0,6.183,6.197,6.183,6.19,457500.0
2006-03-27 11:50:00,8.83,8.86,8.83,8.86,565800.0,6.19,6.2111,6.19,6.2111,565800.0
2006-03-27 12:00:00,8.86,8.86,8.85,8.85,129900.0,6.2111,6.2111,6.204,6.204,129900.0
2006-03-27 12:10:00,8.85,8.85,8.81,8.81,208200.0,6.204,6.204,6.176,6.176,208200.0
2006-03-27 12:20:00,8.81,8.82,8.8,8.81,168000.0,6.176,6.183,6.169,6.176,168000.0
2006-03-27 12:30:00,8.81,8.83,8.81,8.83,302100.0,6.176,6.19,6.176,6.19,302100.0
2006-03-27 12:40:00,8.83,8.84,8.83,8.83,68700.0,6.19,6.197,6.19,6.19,68700.0
2006-03-27 12:50:00,8.83,8.84,8.83,8.84,118500.0,6.19,6.197,6.19,6.197,118500.0
2006-03-27 13:00:00,8.84,8.85,8.84,8.84,193200.0,6.197,6.204,6.197,6.197,193200.0
2006-03-27 13:10:00,8.84,8.85,8.83,8.85,290400.0,6.197,6.204,6.19,6.204,290400.0
2006-03-27 13:20:00,8.84,8.85,8.84,8.85,236100.0,6.197,6.204,6.197,6.204,236100.0
2006-03-27 13:30:00,8.85,8.86,8.84,8.85,588000.0,6.204,6.2111,6.197,6.204,588000.0
2006-03-27 13:40:00,8.85,8.86,8.84,8.84,474600.0,6.204,6.2111,6.197,6.197,474600.0
2006-03-27 13:50:00,8.84,8.89,8.84,8.89,651600.0,6.197,6.2321,6.197,6.2321,651600.0
2006-03-27 14:00:00,8.89,8.89,8.88,8.88,110100.0,6.2321,6.2321,6.2251,6.2251,110100.0
2006-03-27 14:10:00,8.88,8.88,8.85,8.85,408600.0,6.2251,6.2251,6.204,6.204,408600.0
2006-03-27 14:20:00,8.85,8.86,8.84,8.85,183600.0,6.204,6.2111,6.197,6.204,183600.0
2006-03-27 14:30:00,8.84,8.85,8.84,8.85,102900.0,6.197,6.204,6.197,6.204,102900.0
2006-03-27 14:40:00,8.85,8.87,8.85,8.86,269400.0,6.204,6.2181,6.204,6.2111,269400.0
2006-03-27 14:50:00,8.86,8.87,8.86,8.87,159900.0,6.2111,6.2181,6.2111,6.2181,159900.0
2006-03-27 15:00:00,8.87,8.88,8.87,8.88,213000.0,6.2181,6.2251,6.2181,6.2251,213000.0
2006-03-27 15:10:00,8.88,8.9,8.87,8.9,341100.0,6.2251,6.2391,6.2181,6.2391,341100.0
2006-03-27 15:20:00,8.9,8.91,8.9,8.9,595200.0,6.2391,6.2461,6.2391,6.2391,595200.0
2006-03-27 15:30:00,8.91,8.92,8.91,8.91,354900.0,6.2461,6.2531,6.2461,6.2461,354900.0
2006-03-27 15:40:00,8.91,8.92,8.9,8.92,474900.0,6.2461,6.2531,6.2391,6.2531,474900.0
2006-03-27 15:50:00,8.92,8.92,8.9,8.91,964200.0,6.2531,6.2531,6.2391,6.2461,964200.0
2006-03-28 09:30:00,8.91,8.94,8.89,8.93,897000.0,6.2461,6.2671,6.2321,6.2601,897000.0
2006-03-28 09:40:00,8.93,8.96,8.92,8.92,644100.0,6.2601,6.2812,6.2531,6.2531,644100.0
2006-03-28 09:50:00,8.92,8.94,8.91,8.93,273600.0,6.2531,6.2671,6.2461,6.2601,273600.0
2006-03-28 10:00:00,8.94,8.94,8.91,8.91,748500.0,6.2671,6.2671,6.2461,6.2461,748500.0
2006-03-28 10:10:00,8.91,8.94,8.91,8.92,441600.0,6.2461,6.2671,6.2461,6.2531,441600.0
2006-03-28 10:20:00,8.92,8.94,8.91,8.91,1191600.0,6.2531,6.2671,6.2461,6.2461,1191600.0
2006-03-28 10:30:00,8.91,8.91,8.88,8.9,838500.0,6.2461,6.2461,6.2251,6.2391,838500.0
2006-03-28 10:40:00,8.9,8.9,8.88,8.9,229200.0,6.2391,6.2391,6.2251,6.2391,229200.0
2006-03-28 10:50:00,8.89,8.9,8.89,8.9,315900.0,6.2321,6.2391,6.2321,6.2391,315900.0
2006-03-28 11:00:00,8.9,8.9,8.88,8.88,625200.0,6.2391,6.2391,6.2251,6.2251,625200.0
2006-03-28 11:10:00,8.88,8.88,8.85,8.86,451800.0,6.2251,6.2251,6.204,6.2111,451800.0
2006-03-28 11:20:00,8.86,8.87,8.85,8.86,333300.0,6.2111,6.2181,6.204,6.2111,333300.0
2006-03-28 11:30:00,8.86,8.89,8.86,8.89,886800.0,6.2111,6.2321,6.2111,6.2321,886800.0
2006-03-28 11:40:00,8.89,8.9,8.88,8.88,571500.0,6.2321,6.2391,6.2251,6.2251,571500.0
2006-03-28 11:50:00,8.88,8.89,8.87,8.89,724800.0,6.2251,6.2321,6.2181,6.2321,724800.0
2006-03-28 12:00:00,8.89,8.91,8.89,8.9,641700.0,6.2321,6.2461,6.2321,6.2391,641700.0
2006-03-28 12:10:00,8.9,8.92,8.9,8.91,948600.0,6.2391,6.2531,6.2391,6.2461,948600.0
2006-03-28 12:20:00,8.91,8.92,8.89,8.9,622500.0,6.2461,6.2531,6.2321,6.2391,622500.0
2006-03-28 12:30:00,8.9,8.91,8.9,8.9,427500.0,6.2391,6.2461,6.2391,6.2391,427500.0
2006-03-28 12:40:00,8.9,8.91,8.89,8.9,751800.0,6.2391,6.2461,6.2321,6.2391,751800.0
2006-03-28 12:50:00,8.9,8.91,8.89,8.9,691500.0,6.2391,6.2461,6.2321,6.2391,691500.0
2006-03-28 13:00:00,8.9,8.91,8.9,8.9,255600.0,6.2391,6.2461,6.2391,6.2391,255600.0
2006-03-28 13:10:00,8.9,8.9,8.9,8.9,182400.0,6.2391,6.2391,6.2391,6.2391,182400.0
2006-03-28 13:20:00,8.9,8.91,8.9,8.9,536400.0,6.2391,6.2461,6.2391,6.2391,536400.0
2006-03-28 13:30:00,8.9,8.91,8.89,8.89,285300.0,6.2391,6.2461,6.2321,6.2321,285300.0
2006-03-28 13:40:00,8.89,8.9,8.87,8.89,372900.0,6.2321,6.2391,6.2181,6.2321,372900.0
2006-03-28 13:50:00,8.89,8.89,8.88,8.89,207000.0,6.2321,6.2321,6.2251,6.2321,207000.0
2006-03-28 14:00:00,8.89,8.9,8.88,8.89,365400.0,6.2321,6.2391,6.2251,6.2321,365400.0
2006-03-28 14:10:00,8.89,8.89,8.85,8.86,1098000.0,6.2321,6.2321,6.204,6.2111,1098000.0
2006-03-28 14:20:00,8.86,8.88,8.82,8.84,1203300.0,6.2111,6.2251,6.183,6.197,1203300.0
2006-03-28 14:30:00,8.84,8.84,8.8,8.82,1840200.0,6.197,6.197,6.169,6.183,1840200.0
2006-03-28 14:40:00,8.82,8.83,8.8,8.81,821100.0,6.183,6.19,6.169,6.176,821100.0
2006-03-28 14:50:00,8.81,8.82,8.79,8.8,712800.0,6.176,6.183,6.162,6.169,712800.0
2006-03-28 15:00:00,8.8,8.8,8.77,8.79,1248600.0,6.169,6.169,6.148,6.162,1248600.0
2006-03-28 15:10:00,8.79,8.79,8.75,8.77,1435800.0,6.162,6.162,6.1339,6.148,1435800.0
2006-03-28 15:20:00,8.77,8.78,8.76,8.76,869700.0,6.148,6.155,6.141,6.141,869700.0
2006-03-28 15:30:00,8.76,8.77,8.76,8.76,615900.0,6.141,6.148,6.141,6.141,615900.0
2006-03-28 15:40:00,8.76,8.76,8.71,8.71,1284600.0,6.141,6.141,6.1059,6.1059,1284600.0
2006-03-28 15:50:00,8.71,8.73,8.7,8.71,3669300.0,6.1059,6.1199,6.0989,6.1059,3669300.0
2006-03-29 09:30:00,8.73,8.76,8.7,8.71,853500.0,6.1199,6.141,6.0989,6.1059,853500.0
2006-03-29 09:40:00,8.7,8.71,8.69,8.7,677700.0,6.0989,6.1059,6.0919,6.0989,677700.0
2006-03-29 09:50:00,8.7,8.7,8.69,8.7,391200.0,6.0989,6.0989,6.0919,6.0989,391200.0
2006-03-29 10:00:00,8.69,8.71,8.69,8.7,674400.0,6.0919,6.1059,6.0919,6.0989,674400.0
2006-03-29 10:10:00,8.7,8.75,8.7,8.74,630600.0,6.0989,6.1339,6.0989,6.1269,630600.0
2006-03-29 10:20:00,8.74,8.78,8.73,8.76,1133400.0,6.1269,6.155,6.1199,6.141,1133400.0
2006-03-29 10:30:00,8.76,8.77,8.73,8.74,805800.0,6.141,6.148,6.1199,6.1269,805800.0
2006-03-29 10:40:00,8.74,8.76,8.74,8.75,645900.0,6.1269,6.141,6.1269,6.1339,645900.0
2006-03-29 10:50:00,8.75,8.78,8.75,8.78,1015500.0,6.1339,6.155,6.1339,6.155,1015500.0
2006-03-29 11:00:00,8.78,8.82,8.76,8.8,736500.0,6.155,6.183,6.141,6.169,736500.0
2006-03-29 11:10:00,8.81,8.83,8.8,8.83,713100.0,6.176,6.19,6.169,6.19,713100.0
2006-03-29 11:20:00,8.83,8.85,8.83,8.85,583500.0,6.19,6.204,6.19,6.204,583500.0
2006-03-29 11:30:00,8.85,8.88,8.85,8.87,1285500.0,6.204,6.2251,6.204,6.2181,1285500.0
2006-03-29 11:40:00,8.87,8.9,8.86,8.89,812700.0,6.2181,6.2391,6.2111,6.2321,812700.0
2006-03-29 11:50:00,8.89,8.89,8.87,8.88,463200.0,6.2321,6.2321,6.2181,6.2251,463200.0
2006-03-29 12:00:00,8.88,8.89,8.87,8.87,394500.0,6.2251,6.2321,6.2181,6.2181,394500.0
2006-03-29 12:10:00,8.87,8.88,8.87,8.87,259200.0,6.2181,6.2251,6.2181,6.2181,259200.0
2006-03-29 12:20:00,8.87,8.88,8.87,8.88,185400.0,6.2181,6.2251,6.2181,6.2251,185400.0
2006-03-29 12:30:00,8.88,8.88,8.86,8.86,474900.0,6.2251,6.2251,6.2111,6.2111,474900.0
2006-03-29 12:40:00,8.86,8.88,8.86,8.88,172500.0,6.2111,6.2251,6.2111,6.2251,172500.0
2006-03-29 12:50:00,8.88,8.88,8.87,8.88,150900.0,6.2251,6.2251,6.2181,6.2251,150900.0
2006-03-29 13:00:00,8.88,8.88,8.86,8.87,209400.0,6.2251,6.2251,6.2111,6.2181,209400.0
2006-03-29 13:10:00,8.86,8.9,8.86,8.89,662100.0,6.2111,6.2391,6.2111,6.2321,662100.0
2006-03-29 13:20:00,8.89,8.91,8.89,8.89,218100.0,6.2321,6.2461,6.2321,6.2321,218100.0
2006-03-29 13:30:00,8.89,8.89,8.86,8.86,283500.0,6.2321,6.2321,6.2111,6.2111,283500.0
2006-03-29 13:40:00,8.86,8.87,8.86,8.86,448200.0,6.2111,6.2181,6.2111,6.2111,448200.0
2006-03-29 13:50:00,8.86,8.86,8.85,8.85,336900.0,6.2111,6.2111,6.204,6.204,336900.0
2006-03-29 14:00:00,8.85,8.88,8.85,8.88,511500.0,6.204,6.2251,6.204,6.2251,511500.0
2006-03-29 14:10:00,8.88,8.89,8.87,8.87,738300.0,6.2251,6.2321,6.2181,6.2181,738300.0
2006-03-29 14:20:00,8.87,8.87,8.85,8.86,584700.0,6.2181,6.2181,6.204,6.2111,584700.0
2006-03-29 14:30:00,8.86,8.86,8.82,8.83,741300.0,6.2111,6.2111,6.183,6.19,741300.0
2006-03-29 14:40:00,8.84,8.84,8.83,8.83,373800.0,6.197,6.197,6.19,6.19,373800.0
2006-03-29 14:50:00,8.83,8.85,8.82,8.83,847200.0,6.19,6.204,6.183,6.19,847200.0
2006-03-29 15:00:00,8.83,8.87,8.83,8.86,1193700.0,6.19,6.2181,6.19,6.2111,1193700.0
2006-03-29 15:10:00,8.86,8.86,8.85,8.86,566700.0,6.2111,6.2111,6.204,6.2111,566700.0
2006-03-29 15:20:00,8.86,8.88,8.85,8.87,630600.0,6.2111,6.2251,6.204,6.2181,630600.0
2006-03-29 15:30:00,8.87,8.88,8.85,8.85,541500.0,6.2181,6.2251,6.204,6.204,541500.0
2006-03-29 15:40:00,8.85,8.86,8.84,8.84,663900.0,6.204,6.2111,6.197,6.197,663900.0
2006-03-29 15:50:00,8.84,8.85,8.84,8.84,1311900.0,6.197,6.204,6.197,6.197,1311900.0
2006-03-30 09:30:00,8.83,8.85,8.8,8.84,1252500.0,6.19,6.204,6.169,6.197,1252500.0
2006-03-30 09:40:00,8.84,8.85,8.83,8.83,716400.0,6.197,6.204,6.19,6.19,716400.0
2006-03-30 09:50:00,8.83,8.86,8.83,8.85,869100.0,6.19,6.2111,6.19,6.204,869100.0
2006-03-30 10:00:00,8.85,8.88,8.83,8.87,696900.0,6.204,6.2251,6.19,6.2181,696900.0
2006-03-30 10:10:00,8.87,8.87,8.84,8.84,508500.0,6.2181,6.2181,6.197,6.197,508500.0
2006-03-30 10:20:00,8.84,8.88,8.84,8.86,650400.0,6.197,6.2251,6.197,6.2111,650400.0
2006-03-30 10:30:00,8.86,8.86,8.85,8.85,726900.0,6.2111,6.2111,6.204,6.204,726900.0
2006-03-30 10:40:00,8.85,8.85,8.84,8.84,595200.0,6.204,6.204,6.197,6.197,595200.0
2006-03-30 10:50:00,8.84,8.84,8.81,8.82,654900.0,6.197,6.197,6.176,6.183,654900.0
2006-03-30 11:00:00,8.82,8.83,8.8,8.81,1071300.0,6.183,6.19,6.169,6.176,1071300.0
2006-03-30 11:10:00,8.81,8.81,8.78,8.8,758400.0,6.176,6.176,6.155,6.169,758400.0
2006-03-30 11:20:00,8.8,8.82,8.8,8.81,839100.0,6.169,6.183,6.169,6.176,839100.0
2006-03-30 11:30:00,8.81,8.81,8.79,8.8,705000.0,6.176,6.176,6.162,6.169,705000.0
2006-03-30 11:40:00,8.8,8.82,8.8,8.81,578400.0,6.169,6.183,6.169,6.176,578400.0
2006-03-30 11:50:00,8.81,8.82,8.81,8.82,752700.0,6.176,6.183,6.176,6.183,752700.0
2006-03-30 12:00:00,8.82,8.85,8.82,8.82,1282800.0,6.183,6.204,6.183,6.183,1282800.0
2006-03-30 12:10:00,8.82,8.82,8.81,8.82,241800.0,6.183,6.183,6.176,6.183,241800.0
2006-03-30 12:20:00,8.82,8.83,8.82,8.82,151500.0,6.183,6.19,6.183,6.183,151500.0
2006-03-30 12:30:00,8.82,8.82,8.81,8.81,418200.0,6.183,6.183,6.176,6.176,418200.0
2006-03-30 12:40:00,8.81,8.84,8.81,8.83,521400.0,6.176,6.197,6.176,6.19,521400.0
2006-03-30 12:50:00,8.83,8.84,8.82,8.84,268500.0,6.19,6.197,6.183,6.197,268500.0
2006-03-30 13:00:00,8.85,8.85,8.83,8.85,473700.0,6.204,6.204,6.19,6.204,473700.0
2006-03-30 13:10:00,8.85,8.85,8.81,8.83,482400.0,6.204,6.204,6.176,6.19,482400.0
2006-03-30 13:20:00,8.83,8.84,8.83,8.84,244500.0,6.19,6.197,6.19,6.197,244500.0
2006-03-30 13:30:00,8.83,8.84,8.82,8.83,601800.0,6.19,6.197,6.183,6.19,601800.0
2006-03-30 13:40:00,8.83,8.85,8.83,8.85,913200.0,6.19,6.204,6.19,6.204,913200.0
2006-03-30 13:50:00,8.85,8.87,8.85,8.86,575700.0,6.204,6.2181,6.204,6.2111,575700.0
2006-03-30 14:00:00,8.86,8.88,8.85,8.87,691200.0,6.2111,6.2251,6.204,6.2181,691200.0
2006-03-30 14:10:00,8.87,8.87,8.86,8.86,1238700.0,6.2181,6.2181,6.2111,6.2111,1238700.0
2006-03-30 14:20:00,8.86,8.88,8.86,8.88,583800.0,6.2111,6.2251,6.2111,6.2251,583800.0
2006-03-30 14:30:00,8.88,8.89,8.87,8.88,642000.0,6.2251,6.2321,6.2181,6.2251,642000.0
2006-03-30 14:40:00,8.88,8.89,8.88,8.89,690300.0,6.2251,6.2321,6.2251,6.2321,690300.0
2006-03-30 14:50:00,8.89,8.89,8.85,8.85,1494300.0,6.2321,6.2321,6.204,6.204,1494300.0
2006-03-30 15:00:00,8.85,8.86,8.84,8.85,763200.0,6.204,6.2111,6.197,6.204,763200.0
2006-03-30 15:10:00,8.85,8.87,8.85,8.85,1229100.0,6.204,6.2181,6.204,6.204,1229100.0
2006-03-30 15:20:00,8.85,8.86,8.85,8.85,643200.0,6.204,6.2111,6.204,6.204,643200.0
2006-03-30 15:30:00,8.85,8.86,8.85,8.86,916500.0,6.204,6.2111,6.204,6.2111,916500.0
2006-03-30 15:40:00,8.86,8.86,8.84,8.84,1300500.0,6.2111,6.2111,6.197,6.197,1300500.0
2006-03-30 15:50:00,8.84,8.86,8.84,8.84,3066300.0,6.197,6.2111,6.197,6.197,3066300.0
2006-03-31 09:30:00,8.84,8.87,8.82,8.82,636600.0,6.197,6.2181,6.183,6.183,636600.0
2006-03-31 09:40:00,8.82,8.85,8.82,8.84,525900.0,6.183,6.204,6.183,6.197,525900.0
2006-03-31 09:50:00,8.84,8.84,8.8,8.81,848400.0,6.197,6.197,6.169,6.176,848400.0
2006-03-31 10:00:00,8.81,8.83,8.79,8.81,935700.0,6.176,6.19,6.162,6.176,935700.0
2006-03-31 10:10:00,8.81,8.83,8.8,8.8,516000.0,6.176,6.19,6.169,6.169,516000.0
2006-03-31 10:20:00,8.8,8.81,8.75,8.76,1176300.0,6.169,6.176,6.1339,6.141,1176300.0
2006-03-31 10:30:00,8.76,8.78,8.75,8.78,1181100.0,6.141,6.155,6.1339,6.155,1181100.0
2006-03-31 10:40:00,8.78,8.86,8.76,8.78,467400.0,6.155,6.2111,6.141,6.155,467400.0
2006-03-31 10:50:00,8.79,8.79,8.77,8.77,250800.0,6.162,6.162,6.148,6.148,250800.0
2006-03-31 11:00:00,8.77,8.79,8.76,8.77,519000.0,6.148,6.162,6.141,6.148,519000.0
2006-03-31 11:10:00,8.77,8.77,8.76,8.76,328200.0,6.148,6.148,6.141,6.141,328200.0
2006-03-31 11:20:00,8.76,8.79,8.76,8.77,576900.0,6.141,6.162,6.141,6.148,576900.0
2006-03-31 11:30:00,8.77,8.79,8.77,8.79,527400.0,6.148,6.162,6.148,6.162,527400.0
2006-03-31 11:40:00,8.79,8.82,8.79,8.82,737400.0,6.162,6.183,6.162,6.183,737400.0
2006-03-31 11:50:00,8.81,8.82,8.8,8.81,121200.0,6.176,6.183,6.169,6.176,121200.0
2006-03-31 12:00:00,8.8,8.81,8.79,8.8,307500.0,6.169,6.176,6.162,6.169,307500.0
2006-03-31 12:10:00,8.8,8.81,8.8,8.81,203100.0,6.169,6.176,6.169,6.176,203100.0
2006-03-31 12:20:00,8.81,8.82,8.8,8.81,300300.0,6.176,6.183,6.169,6.176,300300.0
2006-03-31 12:30:00,8.81,8.82,8.81,8.82,215100.0,6.176,6.183,6.176,6.183,215100.0
2006-03-31 12:40:00,8.82,8.82,8.8,8.81,192000.0,6.183,6.183,6.169,6.176,192000.0
2006-03-31 12:50:00,8.81,8.81,8.78,8.79,714000.0,6.176,6.176,6.155,6.162,714000.0
2006-03-31 13:00:00,8.79,8.79,8.78,8.79,296100.0,6.162,6.162,6.155,6.162,296100.0
2006-03-31 13:10:00,8.79,8.79,8.79,8.79,315000.0,6.162,6.162,6.162,6.162,315000.0
2006-03-31 13:20:00,8.79,8.8,8.77,8.79,730800.0,6.162,6.169,6.148,6.162,730800.0
2006-03-31 13:30:00,8.79,8.79,8.77,8.78,817800.0,6.162,6.162,6.148,6.155,817800.0
2006-03-31 13:40:00,8.78,8.78,8.76,8.76,621000.0,6.155,6.155,6.141,6.141,621000.0
2006-03-31 13:50:00,8.77,8.78,8.76,8.77,1039800.0,6.148,6.155,6.141,6.148,1039800.0
2006-03-31 14:00:00,8.77,8.79,8.77,8.78,588000.0,6.148,6.162,6.148,6.155,588000.0
2006-03-31 14:10:00,8.78,8.81,8.78,8.8,453300.0,6.155,6.176,6.155,6.169,453300.0
2006-03-31 14:20:00,8.8,8.8,8.79,8.79,455400.0,6.169,6.169,6.162,6.162,455400.0
2006-03-31 14:30:00,8.8,8.8,8.78,8.78,640800.0,6.169,6.169,6.155,6.155,640800.0
2006-03-31 14:40:00,8.78,8.79,8.78,8.78,584100.0,6.155,6.162,6.155,6.155,584100.0
2006-03-31 14:50:00,8.78,8.8,8.78,8.78,666000.0,6.155,6.169,6.155,6.155,666000.0
2006-03-31 15:00:00,8.78,8.78,8.76,8.76,752100.0,6.155,6.155,6.141,6.141,752100.0
2006-03-31 15:10:00,8.76,8.77,8.75,8.75,858000.0,6.141,6.148,6.1339,6.1339,858000.0
2006-03-31 15:20:00,8.75,8.76,8.74,8.76,600900.0,6.1339,6.141,6.1269,6.141,600900.0
2006-03-31 15:30:00,8.76,8.77,8.75,8.77,655500.0,6.141,6.148,6.1339,6.148,655500.0
2006-03-31 15:40:00,8.77,8.77,8.74,8.74,1245600.0,6.148,6.148,6.1269,6.1269,1245600.0
2006-03-31 15:50:00,8.74,8.77,8.72,8.73,3387300.0,6.1269,6.148,6.1129,6.1199,3387300.0
2006-04-03 09:30:00,8.75,8.79,8.73,8.78,2161500.0,6.1339,6.162,6.1199,6.155,2161500.0
2006-04-03 09:40:00,8.78,8.81,8.78,8.8,892200.0,6.155,6.176,6.155,6.169,892200.0
2006-04-03 09:50:00,8.81,8.81,8.79,8.8,499800.0,6.176,6.176,6.162,6.169,499800.0
2006-04-03 10:00:00,8.8,8.82,8.79,8.82,1318500.0,6.169,6.183,6.162,6.183,1318500.0
2006-04-03 10:10:00,8.82,8.83,8.8,8.83,959100.0,6.183,6.19,6.169,6.19,959100.0
2006-04-03 10:20:00,8.83,8.88,8.83,8.87,1321200.0,6.19,6.2251,6.19,6.2181,1321200.0
2006-04-03 10:30:00,8.87,8.88,8.86,8.88,651900.0,6.2181,6.2251,6.2111,6.2251,651900.0
2006-04-03 10:40:00,8.87,8.89,8.86,8.89,802500.0,6.2181,6.2321,6.2111,6.2321,802500.0
2006-04-03 10:50:00,8.89,8.89,8.88,8.89,625200.0,6.2321,6.2321,6.2251,6.2321,625200.0
2006-04-03 11:00:00,8.89,8.89,8.88,8.88,332100.0,6.2321,6.2321,6.2251,6.2251,332100.0
2006-04-03 11:10:00,8.88,8.89,8.87,8.87,219600.0,6.2251,6.2321,6.2181,6.2181,219600.0
2006-04-03 11:20:00,8.87,8.88,8.87,8.88,560700.0,6.2181,6.2251,6.2181,6.2251,560700.0
2006-04-03 11:30:00,8.88,8.89,8.88,8.88,706500.0,6.2251,6.2321,6.2251,6.2251,706500.0
2006-04-03 11:40:00,8.88,8.9,8.88,8.89,192900.0,6.2251,6.2391,6.2251,6.2321,192900.0
2006-04-03 11:50:00,8.89,8.9,8.89,8.89,222600.0,6.2321,6.2391,6.2321,6.2321,222600.0
2006-04-03 12:00:00,8.89,8.89,8.87,8.87,181800.0,6.2321,6.2321,6.2181,6.2181,181800.0
2006-04-03 12:10:00,8.88,8.89,8.88,8.88,203100.0,6.2251,6.2321,6.2251,6.2251,203100.0
2006-04-03 12:20:00,8.88,8.88,8.87,8.88,148200.0,6.2251,6.2251,6.2181,6.2251,148200.0
2006-04-03 12:30:00,8.88,8.88,8.87,8.87,144300.0,6.2251,6.2251,6.2181,6.2181,144300.0
2006-04-03 12:40:00,8.87,8.87,8.86,8.87,295200.0,6.2181,6.2181,6.2111,6.2181,295200.0
2006-04-03 12:50:00,8.87,8.88,8.87,8.87,300900.0,6.2181,6.2251,6.2181,6.2181,300900.0
2006-04-03 13:00:00,8.87,8.87,8.85,8.86,723600.0,6.2181,6.2181,6.204,6.2111,723600.0
2006-04-03 13:10:00,8.87,8.87,8.85,8.85,282900.0,6.2181,6.2181,6.204,6.204,282900.0
2006-04-03 13:20:00,8.85,8.86,8.85,8.86,179700.0,6.204,6.2111,6.204,6.2111,179700.0
2006-04-03 13:30:00,8.86,8.86,8.85,8.86,291300.0,6.2111,6.2111,6.204,6.2111,291300.0
2006-04-03 13:40:00,8.86,8.86,8.85,8.85,495900.0,6.2111,6.2111,6.204,6.204,495900.0
2006-04-03 13:50:00,8.85,8.89,8.85,8.88,388800.0,6.204,6.2321,6.204,6.2251,388800.0
2006-04-03 14:00:00,8.89,8.89,8.85,8.85,645300.0,6.2321,6.2321,6.204,6.204,645300.0
2006-04-03 14:10:00,8.85,8.87,8.85,8.87,428400.0,6.204,6.2181,6.204,6.2181,428400.0
2006-04-03 14:20:00,8.87,8.87,8.85,8.86,251400.0,6.2181,6.2181,6.204,6.2111,251400.0
2006-04-03 14:30:00,8.86,8.86,8.85,8.85,268200.0,6.2111,6.2111,6.204,6.204,268200.0
2006-04-03 14:40:00,8.85,8.86,8.85,8.85,245700.0,6.204,6.2111,6.204,6.204,245700.0
2006-04-03 14:50:00,8.85,8.86,8.84,8.84,313200.0,6.204,6.2111,6.197,6.197,313200.0
2006-04-03 15:00:00,8.85,8.85,8.84,8.85,313800.0,6.204,6.204,6.197,6.204,313800.0
2006-04-03 15:10:00,8.85,8.86,8.85,8.86,491100.0,6.204,6.2111,6.204,6.2111,491100.0
2006-04-03 15:20:00,8.85,8.86,8.84,8.85,399000.0,6.204,6.2111,6.197,6.204,399000.0
2006-04-03 15:30:00,8.85,8.85,8.82,8.83,795900.0,6.204,6.204,6.183,6.19,795900.0
2006-04-03 15:40:00,8.82,8.83,8.78,8.79,949500.0,6.183,6.19,6.155,6.162,949500.0
2006-04-03 15:50:00,8.79,8.8,8.78,8.79,1217700.0,6.162,6.169,6.155,6.162,1217700.0
2006-04-04 09:30:00,8.77,8.86,8.76,8.8,1217100.0,6.148,6.2111,6.141,6.169,1217100.0
2006-04-04 09:40:00,8.8,8.8,8.76,8.76,946500.0,6.169,6.169,6.141,6.141,946500.0
2006-04-04 09:50:00,8.76,8.78,8.74,8.76,1122300.0,6.141,6.155,6.1269,6.141,1122300.0
2006-04-04 10:00:00,8.76,8.79,8.76,8.77,544200.0,6.141,6.162,6.141,6.148,544200.0
2006-04-04 10:10:00,8.77,8.79,8.77,8.79,441300.0,6.148,6.162,6.148,6.162,441300.0
2006-04-04 10:20:00,8.79,8.79,8.77,8.77,387000.0,6.162,6.162,6.148,6.148,387000.0
2006-04-04 10:30:00,8.77,8.78,8.76,8.76,427800.0,6.148,6.155,6.141,6.141,427800.0
2006-04-04 10:40:00,8.76,8.78,8.76,8.76,312900.0,6.141,6.155,6.141,6.141,312900.0
2006-04-04 10:50:00,8.76,8.77,8.76,8.76,333900.0,6.141,6.148,6.141,6.141,333900.0
2006-04-04 11:00:00,8.76,8.77,8.75,8.76,510900.0,6.141,6.148,6.1339,6.141,510900.0
2006-04-04 11:10:00,8.76,8.77,8.76,8.77,371100.0,6.141,6.148,6.141,6.148,371100.0
2006-04-04 11:20:00,8.77,8.79,8.76,8.77,619800.0,6.148,6.162,6.141,6.148,619800.0
2006-04-04 11:30:00,8.77,8.77,8.77,8.77,182100.0,6.148,6.148,6.148,6.148,182100.0
2006-04-04 11:40:00,8.77,8.81,8.77,8.8,659100.0,6.148,6.176,6.148,6.169,659100.0
2006-04-04 11:50:00,8.8,8.8,8.77,8.77,793800.0,6.169,6.169,6.148,6.148,793800.0
2006-04-04 12:00:00,8.77,8.82,8.76,8.82,1015500.0,6.148,6.183,6.141,6.183,1015500.0
2006-04-04 12:10:00,8.82,8.83,8.81,8.82,794100.0,6.183,6.19,6.176,6.183,794100.0
2006-04-04 12:20:00,8.82,8.83,8.82,8.83,261900.0,6.183,6.19,6.183,6.19,261900.0
2006-04-04 12:30:00,8.83,8.83,8.82,8.83,459000.0,6.19,6.19,6.183,6.19,459000.0
2006-04-04 12:40:00,8.83,8.83,8.82,8.83,233700.0,6.19,6.19,6.183,6.19,233700.0
2006-04-04 12:50:00,8.83,8.83,8.83,8.83,224700.0,6.19,6.19,6.19,6.19,224700.0
2006-04-04 13:00:00,8.83,8.83,8.83,8.83,274200.0,6.19,6.19,6.19,6.19,274200.0
2006-04-04 13:10:00,8.83,8.83,8.81,8.81,478500.0,6.19,6.19,6.176,6.176,478500.0
2006-04-04 13:20:00,8.82,8.83,8.81,8.82,311700.0,6.183,6.19,6.176,6.183,311700.0
2006-04-04 13:30:00,8.82,8.83,8.82,8.82,281400.0,6.183,6.19,6.183,6.183,281400.0
2006-04-04 13:40:00,8.83,8.83,8.82,8.83,262500.0,6.19,6.19,6.183,6.19,262500.0
2006-04-04 13:50:00,8.83,8.85,8.82,8.83,256500.0,6.19,6.204,6.183,6.19,256500.0
2006-04-04 14:00:00,8.83,8.84,8.82,8.83,265800.0,6.19,6.197,6.183,6.19,265800.0
2006-04-04 14:10:00,8.82,8.84,8.82,8.84,695100.0,6.183,6.197,6.183,6.197,695100.0
2006-04-04 14:20:00,8.84,8.84,8.83,8.83,459600.0,6.197,6.197,6.19,6.19,459600.0
2006-04-04 14:30:00,8.83,8.83,8.81,8.81,778500.0,6.19,6.19,6.176,6.176,778500.0
2006-04-04 14:40:00,8.81,8.81,8.8,8.81,518400.0,6.176,6.176,6.169,6.176,518400.0
2006-04-04 14:50:00,8.81,8.82,8.81,8.82,266700.0,6.176,6.183,6.176,6.183,266700.0
2006-04-04 15:00:00,8.82,8.83,8.82,8.82,309000.0,6.183,6.19,6.183,6.183,309000.0
2006-04-04 15:10:00,8.82,8.82,8.81,8.81,442200.0,6.183,6.183,6.176,6.176,442200.0
2006-04-04 15:20:00,8.81,8.82,8.81,8.82,363600.0,6.176,6.183,6.176,6.183,363600.0
2006-04-04 15:30:00,8.82,8.82,8.81,8.81,1397400.0,6.183,6.183,6.176,6.176,1397400.0
2006-04-04 15:40:00,8.81,8.83,8.81,8.83,540900.0,6.176,6.19,6.176,6.19,540900.0
2006-04-04 15:50:00,8.83,8.84,8.82,8.83,698400.0,6.19,6.197,6.183,6.19,698400.0
2006-04-05 09:30:00,8.79,8.86,8.75,8.83,1046700.0,6.162,6.2111,6.1339,6.19,1046700.0
2006-04-05 09:40:00,8.83,8.85,8.82,8.84,562200.0,6.19,6.204,6.183,6.197,562200.0
2006-04-05 09:50:00,8.85,8.86,8.83,8.83,300000.0,6.204,6.2111,6.19,6.19,300000.0
2006-04-05 10:00:00,8.83,8.85,8.82,8.83,311100.0,6.19,6.204,6.183,6.19,311100.0
2006-04-05 10:10:00,8.83,8.84,8.82,8.84,481500.0,6.19,6.197,6.183,6.197,481500.0
2006-04-05 10:20:00,8.84,8.86,8.84,8.84,504000.0,6.197,6.2111,6.197,6.197,504000.0
2006-04-05 10:30:00,8.84,8.85,8.82,8.84,329100.0,6.197,6.204,6.183,6.197,329100.0
2006-04-05 10:40:00,8.84,8.86,8.83,8.85,691200.0,6.197,6.2111,6.19,6.204,691200.0
2006-04-05 10:50:00,8.85,8.85,8.85,8.85,872100.0,6.204,6.204,6.204,6.204,872100.0
2006-04-05 11:00:00,8.85,8.87,8.85,8.87,972300.0,6.204,6.2181,6.204,6.2181,972300.0
2006-04-05 11:10:00,8.87,8.87,8.85,8.87,429600.0,6.2181,6.2181,6.204,6.2181,429600.0
2006-04-05 11:20:00,8.87,8.89,8.87,8.89,548400.0,6.2181,6.2321,6.2181,6.2321,548400.0
2006-04-05 11:30:00,8.89,8.89,8.88,8.88,583200.0,6.2321,6.2321,6.2251,6.2251,583200.0
2006-04-05 11:40:00,8.88,8.89,8.87,8.89,590400.0,6.2251,6.2321,6.2181,6.2321,590400.0
2006-04-05 11:50:00,8.88,8.89,8.88,8.88,334200.0,6.2251,6.2321,6.2251,6.2251,334200.0
2006-04-05 12:00:00,8.88,8.9,8.88,8.9,508500.0,6.2251,6.2391,6.2251,6.2391,508500.0
2006-04-05 12:10:00,8.9,8.91,8.89,8.91,887700.0,6.2391,6.2461,6.2321,6.2461,887700.0
2006-04-05 12:20:00,8.91,8.91,8.9,8.91,355200.0,6.2461,6.2461,6.2391,6.2461,355200.0
2006-04-05 12:30:00,8.91,8.91,8.9,8.9,404400.0,6.2461,6.2461,6.2391,6.2391,404400.0
2006-04-05 12:40:00,8.9,8.93,8.9,8.92,987300.0,6.2391,6.2601,6.2391,6.2531,987300.0
2006-04-05 12:50:00,8.92,8.92,8.91,8.91,321300.0,6.2531,6.2531,6.2461,6.2461,321300.0
2006-04-05 13:00:00,8.92,8.94,8.92,8.93,713100.0,6.2531,6.2671,6.2531,6.2601,713100.0
2006-04-05 13:10:00,8.93,8.94,8.93,8.93,478500.0,6.2601,6.2671,6.2601,6.2601,478500.0
2006-04-05 13:20:00,8.94,8.95,8.93,8.95,359700.0,6.2671,6.2741,6.2601,6.2741,359700.0
2006-04-05 13:30:00,8.95,8.95,8.94,8.94,409500.0,6.2741,6.2741,6.2671,6.2671,409500.0
2006-04-05 13:40:00,8.94,8.96,8.9,8.96,434400.0,6.2671,6.2812,6.2391,6.2812,434400.0
2006-04-05 13:50:00,8.96,9.0,8.96,9.0,1036500.0,6.2812,6.3092,6.2812,6.3092,1036500.0
2006-04-05 14:00:00,9.0,9.0,8.97,9.0,769500.0,6.3092,6.3092,6.2882,6.3092,769500.0
2006-04-05 14:10:00,9.0,9.0,8.98,8.99,357600.0,6.3092,6.3092,6.2952,6.3022,357600.0
2006-04-05 14:20:00,8.99,8.99,8.98,8.98,580500.0,6.3022,6.3022,6.2952,6.2952,580500.0
2006-04-05 14:30:00,8.98,8.98,8.97,8.98,644700.0,6.2952,6.2952,6.2882,6.2952,644700.0
2006-04-05 14:40:00,8.98,8.99,8.98,8.99,612300.0,6.2952,6.3022,6.2952,6.3022,612300.0
2006-04-05 14:50:00,8.99,8.99,8.99,8.99,372600.0,6.3022,6.3022,6.3022,6.3022,372600.0
2006-04-05 15:00:00,9.0,9.01,8.98,8.98,1501500.0,6.3092,6.3162,6.2952,6.2952,1501500.0
2006-04-05 15:10:00,8.98,8.99,8.98,8.99,456600.0,6.2952,6.3022,6.2952,6.3022,456600.0
2006-04-05 15:20:00,8.99,9.01,8.99,9.0,687600.0,6.3022,6.3162,6.3022,6.3092,687600.0
2006-04-05 15:30:00,9.0,9.01,8.99,9.01,993900.0,6.3092,6.3162,6.3022,6.3162,993900.0
2006-04-05 15:40:00,9.01,9.02,9.0,9.02,1628400.0,6.3162,6.3232,6.3092,6.3232,1628400.0
2006-04-05 15:50:00,9.02,9.02,9.01,9.01,2749500.0,6.3232,6.3232,6.3162,6.3162,2749500.0
2006-04-06 09:30:00,8.98,9.0,8.95,8.98,955200.0,6.2952,6.3092,6.2741,6.2952,955200.0
2006-04-06 09:40:00,8.98,8.99,8.96,8.97,477900.0,6.2952,6.3022,6.2812,6.2882,477900.0
2006-04-06 09:50:00,8.96,9.03,8.96,9.02,717600.0,6.2812,6.3302,6.2812,6.3232,717600.0
2006-04-06 10:00:00,9.02,9.07,9.01,9.05,1361400.0,6.3232,6.3583,6.3162,6.3442,1361400.0
2006-04-06 10:10:00,9.05,9.09,9.05,9.09,863100.0,6.3442,6.3723,6.3442,6.3723,863100.0
2006-04-06 10:20:00,9.09,9.11,9.07,9.07,890100.0,6.3723,6.3863,6.3583,6.3583,890100.0
2006-04-06 10:30:00,9.07,9.07,9.03,9.04,694800.0,6.3583,6.3583,6.3302,6.3372,694800.0
2006-04-06 10:40:00,9.03,9.06,9.03,9.06,585000.0,6.3302,6.3513,6.3302,6.3513,585000.0
2006-04-06 10:50:00,9.06,9.06,9.03,9.04,499200.0,6.3513,6.3513,6.3302,6.3372,499200.0
2006-04-06 11:00:00,9.04,9.06,9.04,9.05,318000.0,6.3372,6.3513,6.3372,6.3442,318000.0
2006-04-06 11:10:00,9.05,9.06,9.04,9.06,470100.0,6.3442,6.3513,6.3372,6.3513,470100.0
2006-04-06 11:20:00,9.06,9.07,9.05,9.07,445200.0,6.3513,6.3583,6.3442,6.3583,445200.0
2006-04-06 11:30:00,9.07,9.09,9.06,9.08,592500.0,6.3583,6.3723,6.3513,6.3653,592500.0
2006-04-06 11:40:00,9.09,9.1,9.08,9.09,485400.0,6.3723,6.3793,6.3653,6.3723,485400.0
2006-04-06 11:50:00,9.09,9.09,9.07,9.08,637500.0,6.3723,6.3723,6.3583,6.3653,637500.0
2006-04-06 12:00:00,9.08,9.08,9.06,9.07,348300.0,6.3653,6.3653,6.3513,6.3583,348300.0
2006-04-06 12:10:00,9.07,9.08,9.06,9.07,376500.0,6.3583,6.3653,6.3513,6.3583,376500.0
2006-04-06 12:20:00,9.07,9.08,9.05,9.06,531000.0,6.3583,6.3653,6.3442,6.3513,531000.0
2006-04-06 12:30:00,9.06,9.08,9.06,9.06,560700.0,6.3513,6.3653,6.3513,6.3513,560700.0
2006-04-06 12:40:00,9.07,9.07,9.05,9.06,888900.0,6.3583,6.3583,6.3442,6.3513,888900.0
2006-04-06 12:50:00,9.06,9.07,9.05,9.05,332100.0,6.3513,6.3583,6.3442,6.3442,332100.0
2006-04-06 13:00:00,9.05,9.06,9.05,9.06,277500.0,6.3442,6.3513,6.3442,6.3513,277500.0
2006-04-06 13:10:00,9.05,9.06,9.05,9.06,267300.0,6.3442,6.3513,6.3442,6.3513,267300.0
2006-04-06 13:20:00,9.06,9.08,9.06,9.06,643200.0,6.3513,6.3653,6.3513,6.3513,643200.0
2006-04-06 13:30:00,9.07,9.08,9.06,9.07,870000.0,6.3583,6.3653,6.3513,6.3583,870000.0
2006-04-06 13:40:00,9.07,9.09,9.07,9.07,853800.0,6.3583,6.3723,6.3583,6.3583,853800.0
2006-04-06 13:50:00,9.07,9.1,9.07,9.07,608400.0,6.3583,6.3793,6.3583,6.3583,608400.0
2006-04-06 14:00:00,9.07,9.1,9.07,9.09,678900.0,6.3583,6.3793,6.3583,6.3723,678900.0
2006-04-06 14:10:00,9.09,9.15,9.09,9.15,1673100.0,6.3723,6.4143,6.3723,6.4143,1673100.0
2006-04-06 14:20:00,9.14,9.15,9.13,9.14,1008000.0,6.4073,6.4143,6.4003,6.4073,1008000.0
2006-04-06 14:30:00,9.14,9.15,9.14,9.14,487500.0,6.4073,6.4143,6.4073,6.4073,487500.0
2006-04-06 14:40:00,9.14,9.16,9.14,9.15,733500.0,6.4073,6.4214,6.4073,6.4143,733500.0
2006-04-06 14:50:00,9.15,9.15,9.14,9.15,584700.0,6.4143,6.4143,6.4073,6.4143,584700.0
2006-04-06 15:00:00,9.15,9.15,9.13,9.14,748200.0,6.4143,6.4143,6.4003,6.4073,748200.0
2006-04-06 15:10:00,9.14,9.15,9.13,9.13,440100.0,6.4073,6.4143,6.4003,6.4003,440100.0
2006-04-06 15:20:00,9.13,9.15,9.13,9.15,755700.0,6.4003,6.4143,6.4003,6.4143,755700.0
2006-04-06 15:30:00,9.15,9.16,9.14,9.15,919200.0,6.4143,6.4214,6.4073,6.4143,919200.0
2006-04-06 15:40:00,9.15,9.15,9.14,9.14,535200.0,6.4143,6.4143,6.4073,6.4073,535200.0
2006-04-06 15:50:00,9.14,9.14,9.12,9.14,1717200.0,6.4073,6.4073,6.3933,6.4073,1717200.0
2006-04-07 09:30:00,9.13,9.29,9.08,9.25,1441200.0,6.4003,6.5125,6.3653,6.4845,1441200.0
2006-04-07 09:40:00,9.24,9.28,9.22,9.27,1045800.0,6.4774,6.5055,6.4634,6.4985,1045800.0
2006-04-07 09:50:00,9.27,9.3,9.25,9.25,1191300.0,6.4985,6.5195,6.4845,6.4845,1191300.0
2006-04-07 10:00:00,9.25,9.25,9.2,9.21,1149300.0,6.4845,6.4845,6.4494,6.4564,1149300.0
2006-04-07 10:10:00,9.21,9.22,9.19,9.2,464100.0,6.4564,6.4634,6.4424,6.4494,464100.0
2006-04-07 10:20:00,9.2,9.22,9.18,9.19,827400.0,6.4494,6.4634,6.4354,6.4424,827400.0
2006-04-07 10:30:00,9.19,9.21,9.18,9.2,4131600.0,6.4424,6.4564,6.4354,6.4494,4131600.0
2006-04-07 10:40:00,9.2,9.21,9.16,9.17,682500.0,6.4494,6.4564,6.4214,6.4284,682500.0
2006-04-07 10:50:00,9.17,9.17,9.14,9.15,1056000.0,6.4284,6.4284,6.4073,6.4143,1056000.0
2006-04-07 11:00:00,9.15,9.18,9.15,9.18,858600.0,6.4143,6.4354,6.4143,6.4354,858600.0
2006-04-07 11:10:00,9.18,9.22,9.16,9.22,716400.0,6.4354,6.4634,6.4214,6.4634,716400.0
2006-04-07 11:20:00,9.22,9.22,9.17,9.17,1386600.0,6.4634,6.4634,6.4284,6.4284,1386600.0
2006-04-07 11:30:00,9.17,9.18,9.15,9.17,1005600.0,6.4284,6.4354,6.4143,6.4284,1005600.0
2006-04-07 11:40:00,9.17,9.18,9.15,9.16,867600.0,6.4284,6.4354,6.4143,6.4214,867600.0
2006-04-07 11:50:00,9.16,9.18,9.16,9.16,389700.0,6.4214,6.4354,6.4214,6.4214,389700.0
2006-04-07 12:00:00,9.16,9.17,9.16,9.16,569100.0,6.4214,6.4284,6.4214,6.4214,569100.0
2006-04-07 12:10:00,9.16,9.16,9.14,9.15,338700.0,6.4214,6.4214,6.4073,6.4143,338700.0
2006-04-07 12:20:00,9.15,9.16,9.13,9.16,332700.0,6.4143,6.4214,6.4003,6.4214,332700.0
2006-04-07 12:30:00,9.16,9.16,9.13,9.13,660300.0,6.4214,6.4214,6.4003,6.4003,660300.0
2006-04-07 12:40:00,9.13,9.15,9.12,9.15,386700.0,6.4003,6.4143,6.3933,6.4143,386700.0
2006-04-07 12:50:00,9.15,9.17,9.14,9.14,487500.0,6.4143,6.4284,6.4073,6.4073,487500.0
2006-04-07 13:00:00,9.14,9.15,9.12,9.15,1097100.0,6.4073,6.4143,6.3933,6.4143,1097100.0
2006-04-07 13:10:00,9.14,9.16,9.13,9.16,466500.0,6.4073,6.4214,6.4003,6.4214,466500.0
2006-04-07 13:20:00,9.15,9.15,9.14,9.14,221400.0,6.4143,6.4143,6.4073,6.4073,221400.0
2006-04-07 13:30:00,9.14,9.14,9.1,9.11,683700.0,6.4073,6.4073,6.3793,6.3863,683700.0
2006-04-07 13:40:00,9.11,9.12,9.09,9.09,449100.0,6.3863,6.3933,6.3723,6.3723,449100.0
2006-04-07 13:50:00,9.1,9.13,9.09,9.11,350100.0,6.3793,6.4003,6.3723,6.3863,350100.0
2006-04-07 14:00:00,9.11,9.12,9.08,9.12,417300.0,6.3863,6.3933,6.3653,6.3933,417300.0
2006-04-07 14:10:00,9.11,9.12,9.09,9.09,342900.0,6.3863,6.3933,6.3723,6.3723,342900.0
2006-04-07 14:20:00,9.09,9.13,9.09,9.12,297600.0,6.3723,6.4003,6.3723,6.3933,297600.0
2006-04-07 14:30:00,9.13,9.15,9.12,9.12,348900.0,6.4003,6.4143,6.3933,6.3933,348900.0
2006-04-07 14:40:00,9.12,9.16,9.12,9.16,415500.0,6.3933,6.4214,6.3933,6.4214,415500.0
2006-04-07 14:50:00,9.16,9.19,9.15,9.19,711000.0,6.4214,6.4424,6.4143,6.4424,711000.0
2006-04-07 15:00:00,9.19,9.2,9.17,9.17,883200.0,6.4424,6.4494,6.4284,6.4284,883200.0
2006-04-07 15:10:00,9.17,9.19,9.17,9.19,494400.0,6.4284,6.4424,6.4284,6.4424,494400.0
2006-04-07 15:20:00,9.19,9.2,9.18,9.19,1393800.0,6.4424,6.4494,6.4354,6.4424,1393800.0
2006-04-07 15:30:00,9.19,9.19,9.17,9.17,642600.0,6.4424,6.4424,6.4284,6.4284,642600.0
2006-04-07 15:40:00,9.17,9.18,9.15,9.18,1195200.0,6.4284,6.4354,6.4143,6.4354,1195200.0
2006-04-07 15:50:00,9.18,9.18,9.16,9.17,1583100.0,6.4354,6.4354,6.4214,6.4284,1583100.0
2006-04-10 09:30:00,9.17,9.17,9.11,9.12,1005600.0,6.4284,6.4284,6.3863,6.3933,1005600.0
2006-04-10 09:40:00,9.12,9.15,9.12,9.12,482700.0,6.3933,6.4143,6.3933,6.3933,482700.0
2006-04-10 09:50:00,9.12,9.18,9.12,9.16,453600.0,6.3933,6.4354,6.3933,6.4214,453600.0
2006-04-10 10:00:00,9.16,9.19,9.16,9.18,453300.0,6.4214,6.4424,6.4214,6.4354,453300.0
2006-04-10 10:10:00,9.18,9.19,9.14,9.14,483300.0,6.4354,6.4424,6.4073,6.4073,483300.0
2006-04-10 10:20:00,9.14,9.17,9.14,9.16,336900.0,6.4073,6.4284,6.4073,6.4214,336900.0
2006-04-10 10:30:00,9.16,9.18,9.15,9.18,495600.0,6.4214,6.4354,6.4143,6.4354,495600.0
2006-04-10 10:40:00,9.18,9.18,9.16,9.18,370500.0,6.4354,6.4354,6.4214,6.4354,370500.0
2006-04-10 10:50:00,9.18,9.2,9.18,9.2,381900.0,6.4354,6.4494,6.4354,6.4494,381900.0
2006-04-10 11:00:00,9.19,9.21,9.18,9.19,784200.0,6.4424,6.4564,6.4354,6.4424,784200.0
2006-04-10 11:10:00,9.19,9.23,9.19,9.22,704100.0,6.4424,6.4704,6.4424,6.4634,704100.0
2006-04-10 11:20:00,9.22,9.24,9.21,9.21,805500.0,6.4634,6.4774,6.4564,6.4564,805500.0
2006-04-10 11:30:00,9.22,9.23,9.21,9.21,346800.0,6.4634,6.4704,6.4564,6.4564,346800.0
2006-04-10 11:40:00,9.2,9.21,9.19,9.19,589500.0,6.4494,6.4564,6.4424,6.4424,589500.0
2006-04-10 11:50:00,9.19,9.2,9.18,9.19,498600.0,6.4424,6.4494,6.4354,6.4424,498600.0
2006-04-10 12:00:00,9.19,9.2,9.16,9.17,558000.0,6.4424,6.4494,6.4214,6.4284,558000.0
2006-04-10 12:10:00,9.16,9.2,9.16,9.18,650100.0,6.4214,6.4494,6.4214,6.4354,650100.0
2006-04-10 12:20:00,9.18,9.2,9.18,9.18,664500.0,6.4354,6.4494,6.4354,6.4354,664500.0
2006-04-10 12:30:00,9.18,9.22,9.16,9.22,797700.0,6.4354,6.4634,6.4214,6.4634,797700.0
2006-04-10 12:40:00,9.22,9.24,9.19,9.19,1239000.0,6.4634,6.4774,6.4424,6.4424,1239000.0
2006-04-10 12:50:00,9.19,9.21,9.19,9.2,381300.0,6.4424,6.4564,6.4424,6.4494,381300.0
2006-04-10 13:00:00,9.21,9.21,9.17,9.17,586800.0,6.4564,6.4564,6.4284,6.4284,586800.0
2006-04-10 13:10:00,9.16,9.16,9.14,9.16,466500.0,6.4214,6.4214,6.4073,6.4214,466500.0
2006-04-10 13:20:00,9.16,9.2,9.16,9.17,778200.0,6.4214,6.4494,6.4214,6.4284,778200.0
2006-04-10 13:30:00,9.17,9.18,9.15,9.17,452100.0,6.4284,6.4354,6.4143,6.4284,452100.0
2006-04-10 13:40:00,9.17,9.17,9.15,9.15,287400.0,6.4284,6.4284,6.4143,6.4143,287400.0
2006-04-10 13:50:00,9.15,9.18,9.15,9.17,444900.0,6.4143,6.4354,6.4143,6.4284,444900.0
2006-04-10 14:00:00,9.17,9.19,9.17,9.17,434100.0,6.4284,6.4424,6.4284,6.4284,434100.0
2006-04-10 14:10:00,9.17,9.19,9.17,9.18,645900.0,6.4284,6.4424,6.4284,6.4354,645900.0
2006-04-10 14:20:00,9.18,9.19,9.17,9.17,505800.0,6.4354,6.4424,6.4284,6.4284,505800.0
2006-04-10 14:30:00,9.17,9.18,9.16,9.17,954900.0,6.4284,6.4354,6.4214,6.4284,954900.0
2006-04-10 14:40:00,9.17,9.18,9.16,9.16,1026600.0,6.4284,6.4354,6.4214,6.4214,1026600.0
2006-04-10 14:50:00,9.16,9.17,9.15,9.17,492300.0,6.4214,6.4284,6.4143,6.4284,492300.0
2006-04-10 15:00:00,9.17,9.18,9.17,9.18,1376400.0,6.4284,6.4354,6.4284,6.4354,1376400.0
2006-04-10 15:10:00,9.18,9.18,9.17,9.18,1135800.0,6.4354,6.4354,6.4284,6.4354,1135800.0
2006-04-10 15:20:00,9.18,9.18,9.18,9.18,1312200.0,6.4354,6.4354,6.4354,6.4354,1312200.0
2006-04-10 15:30:00,9.18,9.19,9.18,9.19,2184600.0,6.4354,6.4424,6.4354,6.4424,2184600.0
2006-04-10 15:40:00,9.19,9.22,9.19,9.22,2684400.0,6.4424,6.4634,6.4424,6.4634,2684400.0
2006-04-10 15:50:00,9.22,9.23,9.2,9.22,2700000.0,6.4634,6.4704,6.4494,6.4634,2700000.0
2006-04-11 09:30:00,9.24,9.27,9.22,9.25,1218600.0,6.4774,6.4985,6.4634,6.4845,1218600.0
2006-04-11 09:40:00,9.25,9.27,9.24,9.26,768000.0,6.4845,6.4985,6.4774,6.4915,768000.0
2006-04-11 09:50:00,9.26,9.27,9.25,9.25,348000.0,6.4915,6.4985,6.4845,6.4845,348000.0
2006-04-11 10:00:00,9.25,9.26,9.24,9.25,738900.0,6.4845,6.4915,6.4774,6.4845,738900.0
2006-04-11 10:10:00,9.26,9.3,9.25,9.27,1536000.0,6.4915,6.5195,6.4845,6.4985,1536000.0
2006-04-11 10:20:00,9.27,9.28,9.24,9.26,1383600.0,6.4985,6.5055,6.4774,6.4915,1383600.0
2006-04-11 10:30:00,9.27,9.27,9.22,9.22,1987500.0,6.4985,6.4985,6.4634,6.4634,1987500.0
2006-04-11 10:40:00,9.22,9.23,9.2,9.21,1411200.0,6.4634,6.4704,6.4494,6.4564,1411200.0
2006-04-11 10:50:00,9.21,9.24,9.2,9.2,678000.0,6.4564,6.4774,6.4494,6.4494,678000.0
2006-04-11 11:00:00,9.2,9.2,9.19,9.2,391800.0,6.4494,6.4494,6.4424,6.4494,391800.0
2006-04-11 11:10:00,9.19,9.2,9.19,9.2,561000.0,6.4424,6.4494,6.4424,6.4494,561000.0
2006-04-11 11:20:00,9.2,9.2,9.19,9.2,304200.0,6.4494,6.4494,6.4424,6.4494,304200.0
2006-04-11 11:30:00,9.2,9.2,9.19,9.2,351300.0,6.4494,6.4494,6.4424,6.4494,351300.0
2006-04-11 11:40:00,9.2,9.21,9.2,9.2,577200.0,6.4494,6.4564,6.4494,6.4494,577200.0
2006-04-11 11:50:00,9.2,9.22,9.2,9.22,427200.0,6.4494,6.4634,6.4494,6.4634,427200.0
2006-04-11 12:00:00,9.22,9.22,9.2,9.21,399600.0,6.4634,6.4634,6.4494,6.4564,399600.0
2006-04-11 12:10:00,9.21,9.21,9.2,9.21,502800.0,6.4564,6.4564,6.4494,6.4564,502800.0
2006-04-11 12:20:00,9.21,9.21,9.19,9.21,688500.0,6.4564,6.4564,6.4424,6.4564,688500.0
2006-04-11 12:30:00,9.21,9.21,9.2,9.21,282900.0,6.4564,6.4564,6.4494,6.4564,282900.0
2006-04-11 12:40:00,9.21,9.21,9.2,9.2,759300.0,6.4564,6.4564,6.4494,6.4494,759300.0
2006-04-11 12:50:00,9.21,9.21,9.19,9.19,262200.0,6.4564,6.4564,6.4424,6.4424,262200.0
2006-04-11 13:00:00,9.19,9.22,9.18,9.22,419400.0,6.4424,6.4634,6.4354,6.4634,419400.0
2006-04-11 13:10:00,9.22,9.22,9.2,9.2,207600.0,6.4634,6.4634,6.4494,6.4494,207600.0
2006-04-11 13:20:00,9.2,9.22,9.2,9.21,302100.0,6.4494,6.4634,6.4494,6.4564,302100.0
2006-04-11 13:30:00,9.22,9.22,9.19,9.19,423000.0,6.4634,6.4634,6.4424,6.4424,423000.0
2006-04-11 13:40:00,9.19,9.2,9.18,9.2,173700.0,6.4424,6.4494,6.4354,6.4494,173700.0
2006-04-11 13:50:00,9.2,9.2,9.18,9.18,258600.0,6.4494,6.4494,6.4354,6.4354,258600.0
2006-04-11 14:00:00,9.18,9.2,9.17,9.2,425400.0,6.4354,6.4494,6.4284,6.4494,425400.0
2006-04-11 14:10:00,9.2,9.2,9.18,9.2,286200.0,6.4494,6.4494,6.4354,6.4494,286200.0
2006-04-11 14:20:00,9.2,9.2,9.17,9.19,310500.0,6.4494,6.4494,6.4284,6.4424,310500.0
2006-04-11 14:30:00,9.19,9.2,9.19,9.2,174300.0,6.4424,6.4494,6.4424,6.4494,174300.0
2006-04-11 14:40:00,9.2,9.22,9.18,9.19,511200.0,6.4494,6.4634,6.4354,6.4424,511200.0
2006-04-11 14:50:00,9.19,9.2,9.18,9.19,424500.0,6.4424,6.4494,6.4354,6.4424,424500.0
2006-04-11 15:00:00,9.19,9.19,9.17,9.18,249900.0,6.4424,6.4424,6.4284,6.4354,249900.0
2006-04-11 15:10:00,9.17,9.18,9.16,9.18,889500.0,6.4284,6.4354,6.4214,6.4354,889500.0
2006-04-11 15:20:00,9.18,9.18,9.16,9.17,614100.0,6.4354,6.4354,6.4214,6.4284,614100.0
2006-04-11 15:30:00,9.17,9.17,9.15,9.15,393600.0,6.4284,6.4284,6.4143,6.4143,393600.0
2006-04-11 15:40:00,9.15,9.17,9.15,9.17,855000.0,6.4143,6.4284,6.4143,6.4284,855000.0
2006-04-11 15:50:00,9.17,9.19,9.17,9.19,1557300.0,6.4284,6.4424,6.4284,6.4424,1557300.0
2006-04-12 09:30:00,9.18,9.19,9.13,9.13,1087200.0,6.4354,6.4424,6.4003,6.4003,1087200.0
2006-04-12 09:40:00,9.13,9.14,9.07,9.08,1024200.0,6.4003,6.4073,6.3583,6.3653,1024200.0
2006-04-12 09:50:00,9.08,9.1,9.07,9.09,520200.0,6.3653,6.3793,6.3583,6.3723,520200.0
2006-04-12 10:00:00,9.09,9.1,9.08,9.1,368400.0,6.3723,6.3793,6.3653,6.3793,368400.0
2006-04-12 10:10:00,9.1,9.1,9.06,9.08,484800.0,6.3793,6.3793,6.3513,6.3653,484800.0
2006-04-12 10:20:00,9.08,9.09,9.08,9.09,412500.0,6.3653,6.3723,6.3653,6.3723,412500.0
2006-04-12 10:30:00,9.09,9.09,9.05,9.08,560100.0,6.3723,6.3723,6.3442,6.3653,560100.0
2006-04-12 10:40:00,9.08,9.08,9.07,9.08,522000.0,6.3653,6.3653,6.3583,6.3653,522000.0
2006-04-12 10:50:00,9.08,9.09,9.07,9.07,843300.0,6.3653,6.3723,6.3583,6.3583,843300.0
2006-04-12 11:00:00,9.07,9.08,9.06,9.06,1002600.0,6.3583,6.3653,6.3513,6.3513,1002600.0
2006-04-12 11:10:00,9.06,9.08,9.06,9.07,462900.0,6.3513,6.3653,6.3513,6.3583,462900.0
2006-04-12 11:20:00,9.07,9.07,9.07,9.07,352200.0,6.3583,6.3583,6.3583,6.3583,352200.0
2006-04-12 11:30:00,9.07,9.07,9.06,9.06,698400.0,6.3583,6.3583,6.3513,6.3513,698400.0
2006-04-12 11:40:00,9.06,9.07,9.03,9.03,1042500.0,6.3513,6.3583,6.3302,6.3302,1042500.0
2006-04-12 11:50:00,9.03,9.05,9.03,9.05,752100.0,6.3302,6.3442,6.3302,6.3442,752100.0
2006-04-12 12:00:00,9.05,9.06,9.03,9.04,759000.0,6.3442,6.3513,6.3302,6.3372,759000.0
2006-04-12 12:10:00,9.03,9.04,9.03,9.04,342000.0,6.3302,6.3372,6.3302,6.3372,342000.0
2006-04-12 12:20:00,9.04,9.04,9.03,9.03,218700.0,6.3372,6.3372,6.3302,6.3302,218700.0
2006-04-12 12:30:00,9.03,9.05,9.03,9.04,330600.0,6.3302,6.3442,6.3302,6.3372,330600.0
2006-04-12 12:40:00,9.04,9.04,9.04,9.04,331800.0,6.3372,6.3372,6.3372,6.3372,331800.0
2006-04-12 12:50:00,9.04,9.04,9.03,9.04,266400.0,6.3372,6.3372,6.3302,6.3372,266400.0
2006-04-12 13:00:00,9.04,9.04,9.03,9.04,215400.0,6.3372,6.3372,6.3302,6.3372,215400.0
2006-04-12 13:10:00,9.04,9.04,9.03,9.03,188700.0,6.3372,6.3372,6.3302,6.3302,188700.0
2006-04-12 13:20:00,9.03,9.04,9.02,9.03,590400.0,6.3302,6.3372,6.3232,6.3302,590400.0
2006-04-12 13:30:00,9.03,9.04,9.02,9.04,513600.0,6.3302,6.3372,6.3232,6.3372,513600.0
2006-04-12 13:40:00,9.04,9.05,9.04,9.05,659100.0,6.3372,6.3442,6.3372,6.3442,659100.0
2006-04-12 13:50:00,9.04,9.05,9.04,9.05,905100.0,6.3372,6.3442,6.3372,6.3442,905100.0
2006-04-12 14:00:00,9.05,9.08,9.05,9.07,1301700.0,6.3442,6.3653,6.3442,6.3583,1301700.0
2006-04-12 14:10:00,9.07,9.08,9.05,9.06,800100.0,6.3583,6.3653,6.3442,6.3513,800100.0
2006-04-12 14:20:00,9.06,9.06,9.05,9.06,428400.0,6.3513,6.3513,6.3442,6.3513,428400.0
2006-04-12 14:30:00,9.06,9.07,9.05,9.07,276000.0,6.3513,6.3583,6.3442,6.3583,276000.0
2006-04-12 14:40:00,9.07,9.07,9.05,9.05,513000.0,6.3583,6.3583,6.3442,6.3442,513000.0
2006-04-12 14:50:00,9.05,9.07,9.05,9.06,441300.0,6.3442,6.3583,6.3442,6.3513,441300.0
2006-04-12 15:00:00,9.06,9.06,9.05,9.06,355200.0,6.3513,6.3513,6.3442,6.3513,355200.0
2006-04-12 15:10:00,9.06,9.1,9.06,9.1,675300.0,6.3513,6.3793,6.3513,6.3793,675300.0
2006-04-12 15:20:00,9.1,9.1,9.07,9.08,1030500.0,6.3793,6.3793,6.3583,6.3653,1030500.0
2006-04-12 15:30:00,9.08,9.11,9.07,9.11,721200.0,6.3653,6.3863,6.3583,6.3863,721200.0
2006-04-12 15:40:00,9.11,9.12,9.11,9.12,581400.0,6.3863,6.3933,6.3863,6.3933,581400.0
2006-04-12 15:50:00,9.12,9.12,9.1,9.1,1224000.0,6.3933,6.3933,6.3793,6.3793,1224000.0
2006-04-13 09:30:00,9.08,9.1,9.07,9.1,1305300.0,6.3653,6.3793,6.3583,6.3793,1305300.0
2006-04-13 09:40:00,9.1,9.17,9.1,9.16,867300.0,6.3793,6.4284,6.3793,6.4214,867300.0
2006-04-13 09:50:00,9.16,9.2,9.15,9.2,954900.0,6.4214,6.4494,6.4143,6.4494,954900.0
2006-04-13 10:00:00,9.2,9.24,9.17,9.21,1430400.0,6.4494,6.4774,6.4284,6.4564,1430400.0
2006-04-13 10:10:00,9.21,9.24,9.18,9.24,675000.0,6.4564,6.4774,6.4354,6.4774,675000.0
2006-04-13 10:20:00,9.24,9.24,9.2,9.21,1584000.0,6.4774,6.4774,6.4494,6.4564,1584000.0
2006-04-13 10:30:00,9.21,9.23,9.2,9.22,820200.0,6.4564,6.4704,6.4494,6.4634,820200.0
2006-04-13 10:40:00,9.22,9.25,9.22,9.25,786600.0,6.4634,6.4845,6.4634,6.4845,786600.0
2006-04-13 10:50:00,9.25,9.29,9.23,9.28,1170000.0,6.4845,6.5125,6.4704,6.5055,1170000.0
2006-04-13 11:00:00,9.28,9.28,9.25,9.26,949200.0,6.5055,6.5055,6.4845,6.4915,949200.0
2006-04-13 11:10:00,9.26,9.28,9.25,9.28,687300.0,6.4915,6.5055,6.4845,6.5055,687300.0
2006-04-13 11:20:00,9.28,9.28,9.27,9.28,773100.0,6.5055,6.5055,6.4985,6.5055,773100.0
2006-04-13 11:30:00,9.28,9.29,9.25,9.28,1842600.0,6.5055,6.5125,6.4845,6.5055,1842600.0
2006-04-13 11:40:00,9.28,9.29,9.28,9.28,1012800.0,6.5055,6.5125,6.5055,6.5055,1012800.0
2006-04-13 11:50:00,9.28,9.29,9.26,9.28,1421100.0,6.5055,6.5125,6.4915,6.5055,1421100.0
2006-04-13 12:00:00,9.28,9.29,9.27,9.29,984000.0,6.5055,6.5125,6.4985,6.5125,984000.0
2006-04-13 12:10:00,9.29,9.3,9.28,9.3,1179300.0,6.5125,6.5195,6.5055,6.5195,1179300.0
2006-04-13 12:20:00,9.3,9.31,9.3,9.31,1278600.0,6.5195,6.5265,6.5195,6.5265,1278600.0
2006-04-13 12:30:00,9.31,9.31,9.3,9.3,650700.0,6.5265,6.5265,6.5195,6.5195,650700.0
2006-04-13 12:40:00,9.3,9.3,9.27,9.28,190500.0,6.5195,6.5195,6.4985,6.5055,190500.0
2006-04-13 12:50:00,9.27,9.28,9.27,9.27,121500.0,6.4985,6.5055,6.4985,6.4985,121500.0
2006-04-13 13:00:00,9.27,9.27,9.25,9.25,176100.0,6.4985,6.4985,6.4845,6.4845,176100.0
2006-04-13 13:10:00,9.26,9.3,9.25,9.29,647700.0,6.4915,6.5195,6.4845,6.5125,647700.0
2006-04-13 13:20:00,9.3,9.3,9.29,9.3,258300.0,6.5195,6.5195,6.5125,6.5195,258300.0
2006-04-13 13:30:00,9.3,9.3,9.27,9.28,253200.0,6.5195,6.5195,6.4985,6.5055,253200.0
2006-04-13 13:40:00,9.28,9.29,9.28,9.29,794100.0,6.5055,6.5125,6.5055,6.5125,794100.0
2006-04-13 13:50:00,9.29,9.31,9.29,9.29,643800.0,6.5125,6.5265,6.5125,6.5125,643800.0
2006-04-13 14:00:00,9.29,9.31,9.28,9.29,645600.0,6.5125,6.5265,6.5055,6.5125,645600.0
2006-04-13 14:10:00,9.29,9.32,9.29,9.32,663600.0,6.5125,6.5335,6.5125,6.5335,663600.0
2006-04-13 14:20:00,9.32,9.32,9.32,9.32,196200.0,6.5335,6.5335,6.5335,6.5335,196200.0
2006-04-13 14:30:00,9.32,9.32,9.31,9.31,296100.0,6.5335,6.5335,6.5265,6.5265,296100.0
2006-04-13 14:40:00,9.31,9.33,9.31,9.32,862800.0,6.5265,6.5405,6.5265,6.5335,862800.0
2006-04-13 14:50:00,9.32,9.32,9.31,9.32,452100.0,6.5335,6.5335,6.5265,6.5335,452100.0
2006-04-13 15:00:00,9.32,9.34,9.31,9.31,1450500.0,6.5335,6.5475,6.5265,6.5265,1450500.0
2006-04-13 15:10:00,9.31,9.32,9.31,9.32,782700.0,6.5265,6.5335,6.5265,6.5335,782700.0
2006-04-13 15:20:00,9.32,9.32,9.31,9.31,510900.0,6.5335,6.5335,6.5265,6.5265,510900.0
2006-04-13 15:30:00,9.31,9.31,9.31,9.31,810000.0,6.5265,6.5265,6.5265,6.5265,810000.0
2006-04-13 15:40:00,9.31,9.32,9.3,9.3,873900.0,6.5265,6.5335,6.5195,6.5195,873900.0
2006-04-13 15:50:00,9.3,9.31,9.3,9.3,2404800.0,6.5195,6.5265,6.5195,6.5195,2404800.0
2006-04-17 09:30:00,9.28,9.3,9.22,9.27,1054500.0,6.5055,6.5195,6.4634,6.4985,1054500.0
2006-04-17 09:40:00,9.28,9.29,9.26,9.27,605400.0,6.5055,6.5125,6.4915,6.4985,605400.0
2006-04-17 09:50:00,9.27,9.31,9.27,9.29,530700.0,6.4985,6.5265,6.4985,6.5125,530700.0
2006-04-17 10:00:00,9.29,9.31,9.28,9.31,627000.0,6.5125,6.5265,6.5055,6.5265,627000.0
2006-04-17 10:10:00,9.31,9.31,9.29,9.3,441900.0,6.5265,6.5265,6.5125,6.5195,441900.0
2006-04-17 10:20:00,9.3,9.3,9.29,9.3,233100.0,6.5195,6.5195,6.5125,6.5195,233100.0
2006-04-17 10:30:00,9.3,9.31,9.29,9.3,498900.0,6.5195,6.5265,6.5125,6.5195,498900.0
2006-04-17 10:40:00,9.3,9.31,9.29,9.31,1414500.0,6.5195,6.5265,6.5125,6.5265,1414500.0
2006-04-17 10:50:00,9.31,9.32,9.3,9.31,592200.0,6.5265,6.5335,6.5195,6.5265,592200.0
2006-04-17 11:00:00,9.31,9.32,9.3,9.3,465900.0,6.5265,6.5335,6.5195,6.5195,465900.0
2006-04-17 11:10:00,9.3,9.31,9.29,9.29,348900.0,6.5195,6.5265,6.5125,6.5125,348900.0
2006-04-17 11:20:00,9.29,9.3,9.27,9.29,211800.0,6.5125,6.5195,6.4985,6.5125,211800.0
2006-04-17 11:30:00,9.29,9.3,9.29,9.3,216900.0,6.5125,6.5195,6.5125,6.5195,216900.0
2006-04-17 11:40:00,9.3,9.32,9.3,9.31,349500.0,6.5195,6.5335,6.5195,6.5265,349500.0
2006-04-17 11:50:00,9.31,9.33,9.31,9.33,333300.0,6.5265,6.5405,6.5265,6.5405,333300.0
2006-04-17 12:00:00,9.33,9.33,9.32,9.32,272400.0,6.5405,6.5405,6.5335,6.5335,272400.0
2006-04-17 12:10:00,9.32,9.33,9.32,9.33,481200.0,6.5335,6.5405,6.5335,6.5405,481200.0
2006-04-17 12:20:00,9.33,9.34,9.32,9.33,843600.0,6.5405,6.5475,6.5335,6.5405,843600.0
2006-04-17 12:30:00,9.33,9.33,9.31,9.32,1426200.0,6.5405,6.5405,6.5265,6.5335,1426200.0
2006-04-17 12:40:00,9.31,9.32,9.3,9.32,715800.0,6.5265,6.5335,6.5195,6.5335,715800.0
2006-04-17 12:50:00,9.32,9.32,9.3,9.32,355200.0,6.5335,6.5335,6.5195,6.5335,355200.0
2006-04-17 13:00:00,9.32,9.32,9.3,9.31,603000.0,6.5335,6.5335,6.5195,6.5265,603000.0
2006-04-17 13:10:00,9.31,9.31,9.29,9.3,709800.0,6.5265,6.5265,6.5125,6.5195,709800.0
2006-04-17 13:20:00,9.3,9.31,9.29,9.3,727500.0,6.5195,6.5265,6.5125,6.5195,727500.0
2006-04-17 13:30:00,9.3,9.31,9.3,9.3,535500.0,6.5195,6.5265,6.5195,6.5195,535500.0
2006-04-17 13:40:00,9.3,9.31,9.28,9.29,475800.0,6.5195,6.5265,6.5055,6.5125,475800.0
2006-04-17 13:50:00,9.29,9.3,9.23,9.25,1335000.0,6.5125,6.5195,6.4704,6.4845,1335000.0
2006-04-17 14:00:00,9.25,9.29,9.25,9.28,1449600.0,6.4845,6.5125,6.4845,6.5055,1449600.0
2006-04-17 14:10:00,9.28,9.29,9.28,9.29,592800.0,6.5055,6.5125,6.5055,6.5125,592800.0
2006-04-17 14:20:00,9.29,9.3,9.28,9.3,790800.0,6.5125,6.5195,6.5055,6.5195,790800.0
2006-04-17 14:30:00,9.3,9.31,9.29,9.29,311400.0,6.5195,6.5265,6.5125,6.5125,311400.0
2006-04-17 14:40:00,9.29,9.3,9.29,9.3,801000.0,6.5125,6.5195,6.5125,6.5195,801000.0
2006-04-17 14:50:00,9.3,9.3,9.3,9.3,364500.0,6.5195,6.5195,6.5195,6.5195,364500.0
2006-04-17 15:00:00,9.3,9.31,9.3,9.31,543000.0,6.5195,6.5265,6.5195,6.5265,543000.0
2006-04-17 15:10:00,9.31,9.31,9.3,9.3,591600.0,6.5265,6.5265,6.5195,6.5195,591600.0
2006-04-17 15:20:00,9.3,9.32,9.3,9.32,1100400.0,6.5195,6.5335,6.5195,6.5335,1100400.0
2006-04-17 15:30:00,9.32,9.36,9.31,9.35,2586300.0,6.5335,6.5616,6.5265,6.5546,2586300.0
2006-04-17 15:40:00,9.35,9.39,9.33,9.39,3457200.0,6.5546,6.5826,6.5405,6.5826,3457200.0
2006-04-17 15:50:00,9.39,9.4,9.36,9.36,4403100.0,6.5826,6.5896,6.5616,6.5616,4403100.0
2006-04-18 09:30:00,9.39,9.47,9.38,9.47,1563900.0,6.5826,6.6387,6.5756,6.6387,1563900.0
2006-04-18 09:40:00,9.47,9.65,9.47,9.62,5433300.0,6.6387,6.7649,6.6387,6.7438,5433300.0
2006-04-18 09:50:00,9.62,9.63,9.57,9.6,2831400.0,6.7438,6.7508,6.7088,6.7298,2831400.0
2006-04-18 10:00:00,9.6,9.61,9.58,9.59,2247900.0,6.7298,6.7368,6.7158,6.7228,2247900.0
2006-04-18 10:10:00,9.59,9.64,9.59,9.64,3087000.0,6.7228,6.7578,6.7228,6.7578,3087000.0
2006-04-18 10:20:00,9.64,9.65,9.62,9.64,2668200.0,6.7578,6.7649,6.7438,6.7578,2668200.0
2006-04-18 10:30:00,9.64,9.68,9.63,9.66,3905400.0,6.7578,6.7859,6.7508,6.7719,3905400.0
2006-04-18 10:40:00,9.66,9.66,9.6,9.62,1185000.0,6.7719,6.7719,6.7298,6.7438,1185000.0
2006-04-18 10:50:00,9.62,9.64,9.62,9.63,969000.0,6.7438,6.7578,6.7438,6.7508,969000.0
2006-04-18 11:00:00,9.63,9.63,9.62,9.63,1242900.0,6.7508,6.7508,6.7438,6.7508,1242900.0
2006-04-18 11:10:00,9.62,9.65,9.62,9.64,933300.0,6.7438,6.7649,6.7438,6.7578,933300.0
2006-04-18 11:20:00,9.64,9.64,9.63,9.63,477600.0,6.7578,6.7578,6.7508,6.7508,477600.0
2006-04-18 11:30:00,9.63,9.66,9.63,9.63,982800.0,6.7508,6.7719,6.7508,6.7508,982800.0
2006-04-18 11:40:00,9.63,9.64,9.62,9.63,1810500.0,6.7508,6.7578,6.7438,6.7508,1810500.0
2006-04-18 11:50:00,9.63,9.66,9.63,9.65,948000.0,6.7508,6.7719,6.7508,6.7649,948000.0
2006-04-18 12:00:00,9.65,9.66,9.64,9.65,459300.0,6.7649,6.7719,6.7578,6.7649,459300.0
2006-04-18 12:10:00,9.65,9.65,9.64,9.65,508800.0,6.7649,6.7649,6.7578,6.7649,508800.0
2006-04-18 12:20:00,9.65,9.66,9.63,9.64,1065600.0,6.7649,6.7719,6.7508,6.7578,1065600.0
2006-04-18 12:30:00,9.64,9.64,9.63,9.63,505800.0,6.7578,6.7578,6.7508,6.7508,505800.0
2006-04-18 12:40:00,9.64,9.64,9.63,9.63,439200.0,6.7578,6.7578,6.7508,6.7508,439200.0
2006-04-18 12:50:00,9.63,9.64,9.63,9.64,741300.0,6.7508,6.7578,6.7508,6.7578,741300.0
2006-04-18 13:00:00,9.64,9.64,9.61,9.62,1484100.0,6.7578,6.7578,6.7368,6.7438,1484100.0
2006-04-18 13:10:00,9.62,9.62,9.59,9.6,725100.0,6.7438,6.7438,6.7228,6.7298,725100.0
2006-04-18 13:20:00,9.6,9.61,9.6,9.6,481500.0,6.7298,6.7368,6.7298,6.7298,481500.0
2006-04-18 13:30:00,9.6,9.62,9.59,9.62,1045500.0,6.7298,6.7438,6.7228,6.7438,1045500.0
2006-04-18 13:40:00,9.61,9.62,9.61,9.62,747000.0,6.7368,6.7438,6.7368,6.7438,747000.0
2006-04-18 13:50:00,9.61,9.63,9.61,9.62,315000.0,6.7368,6.7508,6.7368,6.7438,315000.0
2006-04-18 14:00:00,9.62,9.68,9.62,9.65,2398500.0,6.7438,6.7859,6.7438,6.7649,2398500.0
2006-04-18 14:10:00,9.65,9.96,9.62,9.63,903900.0,6.7649,6.9822,6.7438,6.7508,903900.0
2006-04-18 14:20:00,9.64,9.64,9.63,9.64,601200.0,6.7578,6.7578,6.7508,6.7578,601200.0
2006-04-18 14:30:00,9.64,9.65,9.63,9.63,601500.0,6.7578,6.7649,6.7508,6.7508,601500.0
2006-04-18 14:40:00,9.63,9.64,9.63,9.64,522000.0,6.7508,6.7578,6.7508,6.7578,522000.0
2006-04-18 14:50:00,9.64,9.65,9.64,9.64,641100.0,6.7578,6.7649,6.7578,6.7578,641100.0
2006-04-18 15:00:00,9.64,9.65,9.64,9.65,838500.0,6.7578,6.7649,6.7578,6.7649,838500.0
2006-04-18 15:10:00,9.65,9.65,9.61,9.62,2830800.0,6.7649,6.7649,6.7368,6.7438,2830800.0
2006-04-18 15:20:00,9.62,9.63,9.61,9.62,1295400.0,6.7438,6.7508,6.7368,6.7438,1295400.0
2006-04-18 15:30:00,9.62,9.62,9.62,9.62,760800.0,6.7438,6.7438,6.7438,6.7438,760800.0
2006-04-18 15:40:00,9.62,9.62,9.6,9.6,1518300.0,6.7438,6.7438,6.7298,6.7298,1518300.0
2006-04-18 15:50:00,9.6,9.63,9.59,9.62,4394700.0,6.7298,6.7508,6.7228,6.7438,4394700.0
2006-04-19 09:30:00,9.71,9.75,9.66,9.67,1960500.0,6.8069,6.835,6.7719,6.7789,1960500.0
2006-04-19 09:40:00,9.67,9.67,9.57,9.59,1138800.0,6.7789,6.7789,6.7088,6.7228,1138800.0
2006-04-19 09:50:00,9.6,9.6,9.55,9.56,1050300.0,6.7298,6.7298,6.6948,6.7018,1050300.0
2006-04-19 10:00:00,9.56,9.58,9.56,9.57,628500.0,6.7018,6.7158,6.7018,6.7088,628500.0
2006-04-19 10:10:00,9.57,9.58,9.55,9.57,904500.0,6.7088,6.7158,6.6948,6.7088,904500.0
2006-04-19 10:20:00,9.57,9.57,9.55,9.55,473700.0,6.7088,6.7088,6.6948,6.6948,473700.0
2006-04-19 10:30:00,9.55,9.55,9.52,9.53,865200.0,6.6948,6.6948,6.6737,6.6807,865200.0
2006-04-19 10:40:00,9.53,9.55,9.52,9.55,711300.0,6.6807,6.6948,6.6737,6.6948,711300.0
2006-04-19 10:50:00,9.54,9.56,9.53,9.53,589800.0,6.6877,6.7018,6.6807,6.6807,589800.0
2006-04-19 11:00:00,9.53,9.6,9.53,9.59,804000.0,6.6807,6.7298,6.6807,6.7228,804000.0
2006-04-19 11:10:00,9.59,9.62,9.55,9.6,1555500.0,6.7228,6.7438,6.6948,6.7298,1555500.0
2006-04-19 11:20:00,9.6,9.61,9.59,9.6,504600.0,6.7298,6.7368,6.7228,6.7298,504600.0
2006-04-19 11:30:00,9.6,9.6,9.59,9.59,610500.0,6.7298,6.7298,6.7228,6.7228,610500.0
2006-04-19 11:40:00,9.59,9.6,9.59,9.59,248400.0,6.7228,6.7298,6.7228,6.7228,248400.0
2006-04-19 11:50:00,9.59,9.6,9.58,9.58,362700.0,6.7228,6.7298,6.7158,6.7158,362700.0
2006-04-19 12:00:00,9.59,9.62,9.58,9.62,643500.0,6.7228,6.7438,6.7158,6.7438,643500.0
2006-04-19 12:10:00,9.62,9.63,9.61,9.61,329400.0,6.7438,6.7508,6.7368,6.7368,329400.0
2006-04-19 12:20:00,9.61,9.61,9.56,9.56,411000.0,6.7368,6.7368,6.7018,6.7018,411000.0
2006-04-19 12:30:00,9.56,9.57,9.55,9.55,261000.0,6.7018,6.7088,6.6948,6.6948,261000.0
2006-04-19 12:40:00,9.55,9.56,9.54,9.54,172800.0,6.6948,6.7018,6.6877,6.6877,172800.0
2006-04-19 12:50:00,9.55,9.55,9.53,9.55,480000.0,6.6948,6.6948,6.6807,6.6948,480000.0
2006-04-19 13:00:00,9.55,9.57,9.53,9.54,835800.0,6.6948,6.7088,6.6807,6.6877,835800.0
2006-04-19 13:10:00,9.54,9.57,9.54,9.56,403500.0,6.6877,6.7088,6.6877,6.7018,403500.0
2006-04-19 13:20:00,9.56,9.56,9.53,9.53,233700.0,6.7018,6.7018,6.6807,6.6807,233700.0
2006-04-19 13:30:00,9.53,9.55,9.52,9.54,302400.0,6.6807,6.6948,6.6737,6.6877,302400.0
2006-04-19 13:40:00,9.54,9.57,9.54,9.56,473700.0,6.6877,6.7088,6.6877,6.7018,473700.0
2006-04-19 13:50:00,9.57,9.57,9.55,9.57,408300.0,6.7088,6.7088,6.6948,6.7088,408300.0
2006-04-19 14:00:00,9.57,9.58,9.54,9.54,808200.0,6.7088,6.7158,6.6877,6.6877,808200.0
2006-04-19 14:10:00,9.54,9.56,9.54,9.56,738900.0,6.6877,6.7018,6.6877,6.7018,738900.0
2006-04-19 14:20:00,9.56,9.58,9.55,9.57,626100.0,6.7018,6.7158,6.6948,6.7088,626100.0
2006-04-19 14:30:00,9.57,9.57,9.55,9.56,480300.0,6.7088,6.7088,6.6948,6.7018,480300.0
2006-04-19 14:40:00,9.56,9.6,9.56,9.59,339900.0,6.7018,6.7298,6.7018,6.7228,339900.0
2006-04-19 14:50:00,9.59,9.61,9.58,9.59,498300.0,6.7228,6.7368,6.7158,6.7228,498300.0
2006-04-19 15:00:00,9.59,9.59,9.58,9.59,173700.0,6.7228,6.7228,6.7158,6.7228,173700.0
2006-04-19 15:10:00,9.58,9.59,9.58,9.58,645600.0,6.7158,6.7228,6.7158,6.7158,645600.0
2006-04-19 15:20:00,9.58,9.58,9.57,9.57,278400.0,6.7158,6.7158,6.7088,6.7088,278400.0
2006-04-19 15:30:00,9.57,9.57,9.56,9.57,420300.0,6.7088,6.7088,6.7018,6.7088,420300.0
2006-04-19 15:40:00,9.57,9.57,9.56,9.57,528600.0,6.7088,6.7088,6.7018,6.7088,528600.0
2006-04-19 15:50:00,9.57,9.58,9.56,9.58,1286700.0,6.7088,6.7158,6.7018,6.7158,1286700.0
2006-04-20 09:30:00,9.58,9.6,9.54,9.57,634800.0,6.7158,6.7298,6.6877,6.7088,634800.0
2006-04-20 09:40:00,9.57,9.57,9.53,9.56,1064100.0,6.7088,6.7088,6.6807,6.7018,1064100.0
2006-04-20 09:50:00,9.56,9.58,9.52,9.53,1855500.0,6.7018,6.7158,6.6737,6.6807,1855500.0
2006-04-20 10:00:00,9.53,9.57,9.52,9.55,452700.0,6.6807,6.7088,6.6737,6.6948,452700.0
2006-04-20 10:10:00,9.55,9.59,9.54,9.59,498300.0,6.6948,6.7228,6.6877,6.7228,498300.0
2006-04-20 10:20:00,9.59,9.67,9.59,9.67,1417500.0,6.7228,6.7789,6.7228,6.7789,1417500.0
2006-04-20 10:30:00,9.67,9.67,9.61,9.63,815100.0,6.7789,6.7789,6.7368,6.7508,815100.0
2006-04-20 10:40:00,9.63,9.65,9.61,9.64,391500.0,6.7508,6.7649,6.7368,6.7578,391500.0
2006-04-20 10:50:00,9.64,9.65,9.6,9.62,470100.0,6.7578,6.7649,6.7298,6.7438,470100.0
2006-04-20 11:00:00,9.62,9.64,9.61,9.63,456300.0,6.7438,6.7578,6.7368,6.7508,456300.0
2006-04-20 11:10:00,9.63,9.63,9.57,9.6,564900.0,6.7508,6.7508,6.7088,6.7298,564900.0
2006-04-20 11:20:00,9.6,9.61,9.58,9.59,488400.0,6.7298,6.7368,6.7158,6.7228,488400.0
2006-04-20 11:30:00,9.6,9.61,9.59,9.59,710100.0,6.7298,6.7368,6.7228,6.7228,710100.0
2006-04-20 11:40:00,9.6,9.6,9.57,9.59,412800.0,6.7298,6.7298,6.7088,6.7228,412800.0
2006-04-20 11:50:00,9.59,9.61,9.59,9.6,458400.0,6.7228,6.7368,6.7228,6.7298,458400.0
2006-04-20 12:00:00,9.6,9.6,9.55,9.57,958800.0,6.7298,6.7298,6.6948,6.7088,958800.0
2006-04-20 12:10:00,9.57,9.6,9.56,9.58,538200.0,6.7088,6.7298,6.7018,6.7158,538200.0
2006-04-20 12:20:00,9.58,9.58,9.55,9.57,415500.0,6.7158,6.7158,6.6948,6.7088,415500.0
2006-04-20 12:30:00,9.56,9.59,9.56,9.58,337500.0,6.7018,6.7228,6.7018,6.7158,337500.0
2006-04-20 12:40:00,9.58,9.58,9.56,9.57,191700.0,6.7158,6.7158,6.7018,6.7088,191700.0
2006-04-20 12:50:00,9.57,9.6,9.56,9.6,323700.0,6.7088,6.7298,6.7018,6.7298,323700.0
2006-04-20 13:00:00,9.6,9.6,9.57,9.57,364200.0,6.7298,6.7298,6.7088,6.7088,364200.0
2006-04-20 13:10:00,9.57,9.57,9.56,9.56,282000.0,6.7088,6.7088,6.7018,6.7018,282000.0
2006-04-20 13:20:00,9.56,9.56,9.53,9.55,1014900.0,6.7018,6.7018,6.6807,6.6948,1014900.0
2006-04-20 13:30:00,9.55,9.56,9.53,9.54,372600.0,6.6948,6.7018,6.6807,6.6877,372600.0
2006-04-20 13:40:00,9.53,9.54,9.52,9.53,366600.0,6.6807,6.6877,6.6737,6.6807,366600.0
2006-04-20 13:50:00,9.53,9.54,9.52,9.53,307800.0,6.6807,6.6877,6.6737,6.6807,307800.0
2006-04-20 14:00:00,9.53,9.54,9.52,9.54,408900.0,6.6807,6.6877,6.6737,6.6877,408900.0
2006-04-20 14:10:00,9.53,9.54,9.52,9.54,268200.0,6.6807,6.6877,6.6737,6.6877,268200.0
2006-04-20 14:20:00,9.54,9.54,9.52,9.53,699300.0,6.6877,6.6877,6.6737,6.6807,699300.0
2006-04-20 14:30:00,9.53,9.55,9.52,9.52,433800.0,6.6807,6.6948,6.6737,6.6737,433800.0
2006-04-20 14:40:00,9.52,9.54,9.51,9.54,239400.0,6.6737,6.6877,6.6667,6.6877,239400.0
2006-04-20 14:50:00,9.54,9.55,9.54,9.54,324000.0,6.6877,6.6948,6.6877,6.6877,324000.0
2006-04-20 15:00:00,9.54,9.57,9.54,9.56,615300.0,6.6877,6.7088,6.6877,6.7018,615300.0
2006-04-20 15:10:00,9.56,9.56,9.55,9.55,351300.0,6.7018,6.7018,6.6948,6.6948,351300.0
2006-04-20 15:20:00,9.55,9.56,9.54,9.54,287700.0,6.6948,6.7018,6.6877,6.6877,287700.0
2006-04-20 15:30:00,9.54,9.54,9.52,9.54,600000.0,6.6877,6.6877,6.6737,6.6877,600000.0
2006-04-20 15:40:00,9.54,9.54,9.53,9.54,437700.0,6.6877,6.6877,6.6807,6.6877,437700.0
2006-04-20 15:50:00,9.54,9.66,9.53,9.54,1161300.0,6.6877,6.7719,6.6807,6.6877,1161300.0
2006-04-21 09:30:00,9.6,9.61,9.5,9.58,5675100.0,6.7298,6.7368,6.6597,6.7158,5675100.0
2006-04-21 09:40:00,9.59,9.6,9.54,9.58,1029900.0,6.7228,6.7298,6.6877,6.7158,1029900.0
2006-04-21 09:50:00,9.58,9.59,9.55,9.58,569700.0,6.7158,6.7228,6.6948,6.7158,569700.0
2006-04-21 10:00:00,9.58,9.61,9.56,9.58,991800.0,6.7158,6.7368,6.7018,6.7158,991800.0
2006-04-21 10:10:00,9.58,9.6,9.57,9.57,712800.0,6.7158,6.7298,6.7088,6.7088,712800.0
2006-04-21 10:20:00,9.57,9.57,9.56,9.56,363900.0,6.7088,6.7088,6.7018,6.7018,363900.0
2006-04-21 10:30:00,9.57,9.58,9.56,9.57,746700.0,6.7088,6.7158,6.7018,6.7088,746700.0
2006-04-21 10:40:00,9.57,9.57,9.55,9.56,754200.0,6.7088,6.7088,6.6948,6.7018,754200.0
2006-04-21 10:50:00,9.57,9.57,9.55,9.56,480300.0,6.7088,6.7088,6.6948,6.7018,480300.0
2006-04-21 11:00:00,9.57,9.57,9.56,9.56,423000.0,6.7088,6.7088,6.7018,6.7018,423000.0
2006-04-21 11:10:00,9.57,9.57,9.54,9.54,511800.0,6.7088,6.7088,6.6877,6.6877,511800.0
2006-04-21 11:20:00,9.54,9.57,9.53,9.56,401100.0,6.6877,6.7088,6.6807,6.7018,401100.0
2006-04-21 11:30:00,9.56,9.56,9.55,9.56,154800.0,6.7018,6.7018,6.6948,6.7018,154800.0
2006-04-21 11:40:00,9.56,9.57,9.55,9.57,398400.0,6.7018,6.7088,6.6948,6.7088,398400.0
2006-04-21 11:50:00,9.57,9.58,9.55,9.55,310800.0,6.7088,6.7158,6.6948,6.6948,310800.0
2006-04-21 12:00:00,9.55,9.56,9.55,9.55,226200.0,6.6948,6.7018,6.6948,6.6948,226200.0
2006-04-21 12:10:00,9.55,9.55,9.53,9.53,472500.0,6.6948,6.6948,6.6807,6.6807,472500.0
2006-04-21 12:20:00,9.53,9.57,9.53,9.57,352500.0,6.6807,6.7088,6.6807,6.7088,352500.0
2006-04-21 12:30:00,9.57,9.57,9.57,9.57,177000.0,6.7088,6.7088,6.7088,6.7088,177000.0
2006-04-21 12:40:00,9.57,9.57,9.57,9.57,160800.0,6.7088,6.7088,6.7088,6.7088,160800.0
2006-04-21 12:50:00,9.57,9.57,9.57,9.57,108300.0,6.7088,6.7088,6.7088,6.7088,108300.0
2006-04-21 13:00:00,9.57,9.57,9.57,9.57,80100.0,6.7088,6.7088,6.7088,6.7088,80100.0
2006-04-21 13:10:00,9.57,9.58,9.57,9.58,200400.0,6.7088,6.7158,6.7088,6.7158,200400.0
2006-04-21 13:20:00,9.58,9.58,9.58,9.58,104400.0,6.7158,6.7158,6.7158,6.7158,104400.0
2006-04-21 13:30:00,9.58,9.59,9.58,9.58,125700.0,6.7158,6.7228,6.7158,6.7158,125700.0
2006-04-21 13:40:00,9.59,9.59,9.58,9.58,181200.0,6.7228,6.7228,6.7158,6.7158,181200.0
2006-04-21 13:50:00,9.58,9.58,9.58,9.58,108300.0,6.7158,6.7158,6.7158,6.7158,108300.0
2006-04-21 14:00:00,9.58,9.58,9.55,9.57,891600.0,6.7158,6.7158,6.6948,6.7088,891600.0
2006-04-21 14:10:00,9.57,9.57,9.54,9.56,414000.0,6.7088,6.7088,6.6877,6.7018,414000.0
2006-04-21 14:20:00,9.56,9.57,9.53,9.54,471300.0,6.7018,6.7088,6.6807,6.6877,471300.0
2006-04-21 14:30:00,9.54,9.55,9.5,9.51,1103100.0,6.6877,6.6948,6.6597,6.6667,1103100.0
2006-04-21 14:40:00,9.51,9.52,9.5,9.51,483900.0,6.6667,6.6737,6.6597,6.6667,483900.0
2006-04-21 14:50:00,9.51,9.51,9.5,9.5,459900.0,6.6667,6.6667,6.6597,6.6597,459900.0
2006-04-21 15:00:00,9.5,9.53,9.5,9.52,491400.0,6.6597,6.6807,6.6597,6.6737,491400.0
2006-04-21 15:10:00,9.52,9.54,9.51,9.54,684600.0,6.6737,6.6877,6.6667,6.6877,684600.0
2006-04-21 15:20:00,9.54,9.56,9.54,9.55,490200.0,6.6877,6.7018,6.6877,6.6948,490200.0
2006-04-21 15:30:00,9.55,9.56,9.55,9.56,483900.0,6.6948,6.7018,6.6948,6.7018,483900.0
2006-04-21 15:40:00,9.55,9.6,9.55,9.57,990600.0,6.6948,6.7298,6.6948,6.7088,990600.0
2006-04-21 15:50:00,9.57,9.58,9.56,9.56,769800.0,6.7088,6.7158,6.7018,6.7018,769800.0
2006-04-24 09:30:00,9.55,9.56,9.5,9.55,659400.0,6.6948,6.7018,6.6597,6.6948,659400.0
2006-04-24 09:40:00,9.55,9.57,9.51,9.52,349800.0,6.6948,6.7088,6.6667,6.6737,349800.0
2006-04-24 09:50:00,9.52,9.54,9.47,9.48,376200.0,6.6737,6.6877,6.6387,6.6457,376200.0
2006-04-24 10:00:00,9.48,9.5,9.47,9.49,423000.0,6.6457,6.6597,6.6387,6.6527,423000.0
2006-04-24 10:10:00,9.49,9.5,9.46,9.48,352500.0,6.6527,6.6597,6.6317,6.6457,352500.0
2006-04-24 10:20:00,9.48,9.5,9.48,9.5,369000.0,6.6457,6.6597,6.6457,6.6597,369000.0
2006-04-24 10:30:00,9.5,9.5,9.48,9.49,294300.0,6.6597,6.6597,6.6457,6.6527,294300.0
2006-04-24 10:40:00,9.49,9.51,9.49,9.5,353700.0,6.6527,6.6667,6.6527,6.6597,353700.0
2006-04-24 10:50:00,9.5,9.5,9.5,9.5,252900.0,6.6597,6.6597,6.6597,6.6597,252900.0
2006-04-24 11:00:00,9.5,9.5,9.46,9.47,549000.0,6.6597,6.6597,6.6317,6.6387,549000.0
2006-04-24 11:10:00,9.47,9.48,9.45,9.45,306000.0,6.6387,6.6457,6.6247,6.6247,306000.0
2006-04-24 11:20:00,9.45,9.48,9.45,9.48,732300.0,6.6247,6.6457,6.6247,6.6457,732300.0
2006-04-24 11:30:00,9.48,9.49,9.47,9.47,465600.0,6.6457,6.6527,6.6387,6.6387,465600.0
2006-04-24 11:40:00,9.47,9.48,9.47,9.47,233400.0,6.6387,6.6457,6.6387,6.6387,233400.0
2006-04-24 11:50:00,9.47,9.47,9.45,9.47,503400.0,6.6387,6.6387,6.6247,6.6387,503400.0
2006-04-24 12:00:00,9.47,9.47,9.45,9.46,420000.0,6.6387,6.6387,6.6247,6.6317,420000.0
2006-04-24 12:10:00,9.46,9.48,9.46,9.48,398100.0,6.6317,6.6457,6.6317,6.6457,398100.0
2006-04-24 12:20:00,9.48,9.48,9.47,9.48,433200.0,6.6457,6.6457,6.6387,6.6457,433200.0
2006-04-24 12:30:00,9.48,9.51,9.48,9.51,223500.0,6.6457,6.6667,6.6457,6.6667,223500.0
2006-04-24 12:40:00,9.51,9.52,9.5,9.5,349200.0,6.6667,6.6737,6.6597,6.6597,349200.0
2006-04-24 12:50:00,9.5,9.54,9.5,9.53,466500.0,6.6597,6.6877,6.6597,6.6807,466500.0
2006-04-24 13:00:00,9.53,9.53,9.5,9.5,393000.0,6.6807,6.6807,6.6597,6.6597,393000.0
2006-04-24 13:10:00,9.5,9.52,9.5,9.51,551400.0,6.6597,6.6737,6.6597,6.6667,551400.0
2006-04-24 13:20:00,9.51,9.51,9.5,9.5,385500.0,6.6667,6.6667,6.6597,6.6597,385500.0
2006-04-24 13:30:00,9.5,9.51,9.5,9.51,392400.0,6.6597,6.6667,6.6597,6.6667,392400.0
2006-04-24 13:40:00,9.51,9.51,9.5,9.5,129600.0,6.6667,6.6667,6.6597,6.6597,129600.0
2006-04-24 13:50:00,9.5,9.51,9.5,9.5,263400.0,6.6597,6.6667,6.6597,6.6597,263400.0
2006-04-24 14:00:00,9.5,9.5,9.49,9.5,301500.0,6.6597,6.6597,6.6527,6.6597,301500.0
2006-04-24 14:10:00,9.49,9.52,9.49,9.52,792900.0,6.6527,6.6737,6.6527,6.6737,792900.0
2006-04-24 14:20:00,9.52,9.53,9.49,9.49,660900.0,6.6737,6.6807,6.6527,6.6527,660900.0
2006-04-24 14:30:00,9.49,9.5,9.49,9.49,351600.0,6.6527,6.6597,6.6527,6.6527,351600.0
2006-04-24 14:40:00,9.49,9.5,9.48,9.48,333300.0,6.6527,6.6597,6.6457,6.6457,333300.0
2006-04-24 14:50:00,9.48,9.48,9.46,9.47,342000.0,6.6457,6.6457,6.6317,6.6387,342000.0
2006-04-24 15:00:00,9.47,9.48,9.47,9.47,294900.0,6.6387,6.6457,6.6387,6.6387,294900.0
2006-04-24 15:10:00,9.47,9.48,9.47,9.48,303000.0,6.6387,6.6457,6.6387,6.6457,303000.0
2006-04-24 15:20:00,9.48,9.49,9.48,9.48,405600.0,6.6457,6.6527,6.6457,6.6457,405600.0
2006-04-24 15:30:00,9.48,9.5,9.48,9.49,498600.0,6.6457,6.6597,6.6457,6.6527,498600.0
2006-04-24 15:40:00,9.49,9.49,9.48,9.49,403800.0,6.6527,6.6527,6.6457,6.6527,403800.0
2006-04-24 15:50:00,9.49,9.49,9.48,9.48,918600.0,6.6527,6.6527,6.6457,6.6457,918600.0
2006-04-25 09:30:00,9.52,9.56,9.49,9.54,1242000.0,6.6737,6.7018,6.6527,6.6877,1242000.0
2006-04-25 09:40:00,9.54,9.59,9.54,9.57,703800.0,6.6877,6.7228,6.6877,6.7088,703800.0
2006-04-25 09:50:00,9.57,9.58,9.54,9.55,465300.0,6.7088,6.7158,6.6877,6.6948,465300.0
2006-04-25 10:00:00,9.55,9.56,9.5,9.5,1092000.0,6.6948,6.7018,6.6597,6.6597,1092000.0
2006-04-25 10:10:00,9.5,9.56,9.5,9.54,816600.0,6.6597,6.7018,6.6597,6.6877,816600.0
2006-04-25 10:20:00,9.54,9.55,9.51,9.55,546900.0,6.6877,6.6948,6.6667,6.6948,546900.0
2006-04-25 10:30:00,9.55,9.59,9.54,9.58,863700.0,6.6948,6.7228,6.6877,6.7158,863700.0
2006-04-25 10:40:00,9.58,9.65,9.58,9.64,979200.0,6.7158,6.7649,6.7158,6.7578,979200.0
2006-04-25 10:50:00,9.64,9.64,9.59,9.59,1046400.0,6.7578,6.7578,6.7228,6.7228,1046400.0
2006-04-25 11:00:00,9.59,9.62,9.59,9.62,544800.0,6.7228,6.7438,6.7228,6.7438,544800.0
2006-04-25 11:10:00,9.62,9.63,9.59,9.61,535500.0,6.7438,6.7508,6.7228,6.7368,535500.0
2006-04-25 11:20:00,9.61,9.64,9.61,9.63,868200.0,6.7368,6.7578,6.7368,6.7508,868200.0
2006-04-25 11:30:00,9.63,9.66,9.62,9.63,1110600.0,6.7508,6.7719,6.7438,6.7508,1110600.0
2006-04-25 11:40:00,9.63,9.64,9.6,9.6,590100.0,6.7508,6.7578,6.7298,6.7298,590100.0
2006-04-25 11:50:00,9.6,9.61,9.59,9.6,617100.0,6.7298,6.7368,6.7228,6.7298,617100.0
2006-04-25 12:00:00,9.6,9.61,9.59,9.61,393300.0,6.7298,6.7368,6.7228,6.7368,393300.0
2006-04-25 12:10:00,9.61,9.62,9.6,9.62,558300.0,6.7368,6.7438,6.7298,6.7438,558300.0
2006-04-25 12:20:00,9.62,9.64,9.61,9.64,603600.0,6.7438,6.7578,6.7368,6.7578,603600.0
2006-04-25 12:30:00,9.64,9.66,9.63,9.65,653700.0,6.7578,6.7719,6.7508,6.7649,653700.0
2006-04-25 12:40:00,9.65,9.67,9.65,9.66,1190400.0,6.7649,6.7789,6.7649,6.7719,1190400.0
2006-04-25 12:50:00,9.66,9.66,9.63,9.65,551700.0,6.7719,6.7719,6.7508,6.7649,551700.0
2006-04-25 13:00:00,9.64,9.64,9.61,9.63,615300.0,6.7578,6.7578,6.7368,6.7508,615300.0
2006-04-25 13:10:00,9.63,9.64,9.61,9.62,487800.0,6.7508,6.7578,6.7368,6.7438,487800.0
2006-04-25 13:20:00,9.62,9.64,9.6,9.63,530400.0,6.7438,6.7578,6.7298,6.7508,530400.0
2006-04-25 13:30:00,9.62,9.64,9.62,9.64,309000.0,6.7438,6.7578,6.7438,6.7578,309000.0
2006-04-25 13:40:00,9.64,9.64,9.62,9.64,717300.0,6.7578,6.7578,6.7438,6.7578,717300.0
2006-04-25 13:50:00,9.64,9.65,9.63,9.65,1139100.0,6.7578,6.7649,6.7508,6.7649,1139100.0
2006-04-25 14:00:00,9.64,9.65,9.63,9.63,633900.0,6.7578,6.7649,6.7508,6.7508,633900.0
2006-04-25 14:10:00,9.63,9.65,9.62,9.63,1129800.0,6.7508,6.7649,6.7438,6.7508,1129800.0
2006-04-25 14:20:00,9.63,9.65,9.63,9.64,678000.0,6.7508,6.7649,6.7508,6.7578,678000.0
2006-04-25 14:30:00,9.64,9.65,9.63,9.63,466500.0,6.7578,6.7649,6.7508,6.7508,466500.0
2006-04-25 14:40:00,9.63,9.65,9.63,9.64,711900.0,6.7508,6.7649,6.7508,6.7578,711900.0
2006-04-25 14:50:00,9.64,9.65,9.62,9.62,810000.0,6.7578,6.7649,6.7438,6.7438,810000.0
2006-04-25 15:00:00,9.62,9.64,9.62,9.64,430200.0,6.7438,6.7578,6.7438,6.7578,430200.0
2006-04-25 15:10:00,9.64,9.64,9.62,9.63,551700.0,6.7578,6.7578,6.7438,6.7508,551700.0
2006-04-25 15:20:00,9.63,9.64,9.62,9.63,379800.0,6.7508,6.7578,6.7438,6.7508,379800.0
2006-04-25 15:30:00,9.63,9.64,9.62,9.62,1005000.0,6.7508,6.7578,6.7438,6.7438,1005000.0
2006-04-25 15:40:00,9.62,9.63,9.62,9.62,419100.0,6.7438,6.7508,6.7438,6.7438,419100.0
2006-04-25 15:50:00,9.62,9.63,9.6,9.62,1395300.0,6.7438,6.7508,6.7298,6.7438,1395300.0
2006-04-26 09:30:00,9.66,9.69,9.62,9.68,1004100.0,6.7719,6.7929,6.7438,6.7859,1004100.0
2006-04-26 09:40:00,9.68,9.68,9.65,9.66,496500.0,6.7859,6.7859,6.7649,6.7719,496500.0
2006-04-26 09:50:00,9.66,9.66,9.63,9.64,585300.0,6.7719,6.7719,6.7508,6.7578,585300.0
2006-04-26 10:00:00,9.64,9.68,9.62,9.66,1431000.0,6.7578,6.7859,6.7438,6.7719,1431000.0
2006-04-26 10:10:00,9.66,9.66,9.63,9.64,772500.0,6.7719,6.7719,6.7508,6.7578,772500.0
2006-04-26 10:20:00,9.64,9.65,9.63,9.63,700500.0,6.7578,6.7649,6.7508,6.7508,700500.0
2006-04-26 10:30:00,9.63,9.63,9.59,9.59,324900.0,6.7508,6.7508,6.7228,6.7228,324900.0
2006-04-26 10:40:00,9.59,9.59,9.57,9.58,585300.0,6.7228,6.7228,6.7088,6.7158,585300.0
2006-04-26 10:50:00,9.58,9.59,9.58,9.59,619200.0,6.7158,6.7228,6.7158,6.7228,619200.0
2006-04-26 11:00:00,9.59,9.62,9.58,9.62,520800.0,6.7228,6.7438,6.7158,6.7438,520800.0
2006-04-26 11:10:00,9.62,9.62,9.59,9.59,179700.0,6.7438,6.7438,6.7228,6.7228,179700.0
2006-04-26 11:20:00,9.58,9.59,9.57,9.57,543900.0,6.7158,6.7228,6.7088,6.7088,543900.0
2006-04-26 11:30:00,9.57,9.58,9.56,9.58,286800.0,6.7088,6.7158,6.7018,6.7158,286800.0
2006-04-26 11:40:00,9.58,9.6,9.58,9.58,354300.0,6.7158,6.7298,6.7158,6.7158,354300.0
2006-04-26 11:50:00,9.58,9.59,9.55,9.55,491100.0,6.7158,6.7228,6.6948,6.6948,491100.0
2006-04-26 12:00:00,9.55,9.55,9.53,9.54,361200.0,6.6948,6.6948,6.6807,6.6877,361200.0
2006-04-26 12:10:00,9.54,9.56,9.54,9.56,207600.0,6.6877,6.7018,6.6877,6.7018,207600.0
2006-04-26 12:20:00,9.56,9.57,9.56,9.57,339900.0,6.7018,6.7088,6.7018,6.7088,339900.0
2006-04-26 12:30:00,9.57,9.57,9.57,9.57,410400.0,6.7088,6.7088,6.7088,6.7088,410400.0
2006-04-26 12:40:00,9.57,9.58,9.57,9.58,177000.0,6.7088,6.7158,6.7088,6.7158,177000.0
2006-04-26 12:50:00,9.58,9.59,9.57,9.58,655500.0,6.7158,6.7228,6.7088,6.7158,655500.0
2006-04-26 13:00:00,9.58,9.63,9.58,9.63,588300.0,6.7158,6.7508,6.7158,6.7508,588300.0
2006-04-26 13:10:00,9.63,9.65,9.62,9.65,939300.0,6.7508,6.7649,6.7438,6.7649,939300.0
2006-04-26 13:20:00,9.65,9.65,9.62,9.62,219600.0,6.7649,6.7649,6.7438,6.7438,219600.0
2006-04-26 13:30:00,9.62,9.64,9.61,9.64,392100.0,6.7438,6.7578,6.7368,6.7578,392100.0
2006-04-26 13:40:00,9.64,9.64,9.62,9.63,532500.0,6.7578,6.7578,6.7438,6.7508,532500.0
2006-04-26 13:50:00,9.63,9.66,9.63,9.66,391200.0,6.7508,6.7719,6.7508,6.7719,391200.0
2006-04-26 14:00:00,9.66,9.66,9.63,9.64,842400.0,6.7719,6.7719,6.7508,6.7578,842400.0
2006-04-26 14:10:00,9.64,9.65,9.63,9.63,294000.0,6.7578,6.7649,6.7508,6.7508,294000.0
2006-04-26 14:20:00,9.64,9.64,9.62,9.64,384900.0,6.7578,6.7578,6.7438,6.7578,384900.0
2006-04-26 14:30:00,9.64,9.65,9.62,9.64,508200.0,6.7578,6.7649,6.7438,6.7578,508200.0
2006-04-26 14:40:00,9.64,9.65,9.63,9.63,703200.0,6.7578,6.7649,6.7508,6.7508,703200.0
2006-04-26 14:50:00,9.63,9.65,9.62,9.65,835500.0,6.7508,6.7649,6.7438,6.7649,835500.0
2006-04-26 15:00:00,9.65,9.66,9.64,9.64,936300.0,6.7649,6.7719,6.7578,6.7578,936300.0
2006-04-26 15:10:00,9.64,9.66,9.63,9.66,1238400.0,6.7578,6.7719,6.7508,6.7719,1238400.0
2006-04-26 15:20:00,9.65,9.66,9.64,9.65,1104900.0,6.7649,6.7719,6.7578,6.7649,1104900.0
2006-04-26 15:30:00,9.65,9.68,9.65,9.68,1779000.0,6.7649,6.7859,6.7649,6.7859,1779000.0
2006-04-26 15:40:00,9.68,9.7,9.56,9.7,1986600.0,6.7859,6.7999,6.7018,6.7999,1986600.0
2006-04-26 15:50:00,9.7,9.73,9.7,9.73,3490800.0,6.7999,6.8209,6.7999,6.8209,3490800.0
2006-04-27 09:30:00,9.96,9.99,9.95,9.98,5206500.0,6.9822,7.0032,6.9752,6.9962,5206500.0
2006-04-27 09:40:00,9.98,10.17,9.98,10.17,6385500.0,6.9962,7.1294,6.9962,7.1294,6385500.0
2006-04-27 09:50:00,10.17,10.21,10.13,10.15,9423900.0,7.1294,7.1574,7.1014,7.1154,9423900.0
2006-04-27 10:00:00,10.15,10.18,10.14,10.15,7955700.0,7.1154,7.1364,7.1084,7.1154,7955700.0
2006-04-27 10:10:00,10.15,10.19,10.15,10.17,5128800.0,7.1154,7.1434,7.1154,7.1294,5128800.0
2006-04-27 10:20:00,10.17,10.17,10.14,10.16,4848000.0,7.1294,7.1294,7.1084,7.1224,4848000.0
2006-04-27 10:30:00,10.16,10.17,10.14,10.15,4077300.0,7.1224,7.1294,7.1084,7.1154,4077300.0
2006-04-27 10:40:00,10.15,10.15,10.1,10.14,4458000.0,7.1154,7.1154,7.0803,7.1084,4458000.0
2006-04-27 10:50:00,10.13,10.15,10.13,10.15,3325500.0,7.1014,7.1154,7.1014,7.1154,3325500.0
2006-04-27 11:00:00,10.15,10.16,10.14,10.16,2769600.0,7.1154,7.1224,7.1084,7.1224,2769600.0
2006-04-27 11:10:00,10.15,10.18,10.15,10.16,2512500.0,7.1154,7.1364,7.1154,7.1224,2512500.0
2006-04-27 11:20:00,10.16,10.19,10.15,10.18,2873400.0,7.1224,7.1434,7.1154,7.1364,2873400.0
2006-04-27 11:30:00,10.18,10.2,10.18,10.2,2517600.0,7.1364,7.1504,7.1364,7.1504,2517600.0
2006-04-27 11:40:00,10.2,10.22,10.19,10.22,2632800.0,7.1504,7.1644,7.1434,7.1644,2632800.0
2006-04-27 11:50:00,10.22,10.24,10.21,10.23,2621100.0,7.1644,7.1785,7.1574,7.1715,2621100.0
2006-04-27 12:00:00,10.23,10.28,10.23,10.28,2943600.0,7.1715,7.2065,7.1715,7.2065,2943600.0
2006-04-27 12:10:00,10.28,10.31,10.27,10.31,2270100.0,7.2065,7.2275,7.1995,7.2275,2270100.0
2006-04-27 12:20:00,10.31,10.34,10.3,10.33,5827500.0,7.2275,7.2486,7.2205,7.2416,5827500.0
2006-04-27 12:30:00,10.33,10.34,10.3,10.31,2434500.0,7.2416,7.2486,7.2205,7.2275,2434500.0
2006-04-27 12:40:00,10.31,10.31,10.23,10.26,3721800.0,7.2275,7.2275,7.1715,7.1925,3721800.0
2006-04-27 12:50:00,10.27,10.28,10.26,10.28,1197300.0,7.1995,7.2065,7.1925,7.2065,1197300.0
2006-04-27 13:00:00,10.28,10.28,10.25,10.25,6978600.0,7.2065,7.2065,7.1855,7.1855,6978600.0
2006-04-27 13:10:00,10.26,10.27,10.23,10.24,8853900.0,7.1925,7.1995,7.1715,7.1785,8853900.0
2006-04-27 13:20:00,10.23,10.24,10.22,10.22,2792400.0,7.1715,7.1785,7.1644,7.1644,2792400.0
2006-04-27 13:30:00,10.22,10.23,10.22,10.23,6735600.0,7.1644,7.1715,7.1644,7.1715,6735600.0
2006-04-27 13:40:00,10.23,10.24,10.18,10.19,6234900.0,7.1715,7.1785,7.1364,7.1434,6234900.0
2006-04-27 13:50:00,10.21,10.21,10.18,10.2,2914800.0,7.1574,7.1574,7.1364,7.1504,2914800.0
2006-04-27 14:00:00,10.2,10.24,10.2,10.24,4316100.0,7.1504,7.1785,7.1504,7.1785,4316100.0
2006-04-27 14:10:00,10.24,10.24,10.21,10.21,6001200.0,7.1785,7.1785,7.1574,7.1574,6001200.0
2006-04-27 14:20:00,10.21,10.23,10.21,10.22,7085700.0,7.1574,7.1715,7.1574,7.1644,7085700.0
2006-04-27 14:30:00,10.22,10.23,10.21,10.23,2015100.0,7.1644,7.1715,7.1574,7.1715,2015100.0
2006-04-27 14:40:00,10.22,10.24,10.21,10.22,2352600.0,7.1644,7.1785,7.1574,7.1644,2352600.0
2006-04-27 14:50:00,10.22,10.23,10.21,10.21,3140400.0,7.1644,7.1715,7.1574,7.1574,3140400.0
2006-04-27 15:00:00,10.21,10.22,10.2,10.21,1064400.0,7.1574,7.1644,7.1504,7.1574,1064400.0
2006-04-27 15:10:00,10.21,10.22,10.2,10.21,3017400.0,7.1574,7.1644,7.1504,7.1574,3017400.0
2006-04-27 15:20:00,10.21,10.21,10.19,10.2,3345000.0,7.1574,7.1574,7.1434,7.1504,3345000.0
2006-04-27 15:30:00,10.19,10.2,10.14,10.16,3796500.0,7.1434,7.1504,7.1084,7.1224,3796500.0
2006-04-27 15:40:00,10.16,10.18,10.15,10.18,4304100.0,7.1224,7.1364,7.1154,7.1364,4304100.0
2006-04-27 15:50:00,10.18,10.21,10.16,10.16,7254900.0,7.1364,7.1574,7.1224,7.1224,7254900.0
2006-04-28 09:30:00,10.26,10.33,10.16,10.26,4805400.0,7.1925,7.2416,7.1224,7.1925,4805400.0
2006-04-28 09:40:00,10.26,10.3,10.26,10.26,4172400.0,7.1925,7.2205,7.1925,7.1925,4172400.0
2006-04-28 09:50:00,10.26,10.28,10.24,10.26,1900800.0,7.1925,7.2065,7.1785,7.1925,1900800.0
2006-04-28 10:00:00,10.26,10.35,10.26,10.32,3841500.0,7.1925,7.2556,7.1925,7.2345,3841500.0
2006-04-28 10:10:00,10.32,10.33,10.26,10.26,1684200.0,7.2345,7.2416,7.1925,7.1925,1684200.0
2006-04-28 10:20:00,10.26,10.29,10.26,10.27,1370100.0,7.1925,7.2135,7.1925,7.1995,1370100.0
2006-04-28 10:30:00,10.27,10.28,10.25,10.27,2049600.0,7.1995,7.2065,7.1855,7.1995,2049600.0
2006-04-28 10:40:00,10.27,10.28,10.25,10.28,1075500.0,7.1995,7.2065,7.1855,7.2065,1075500.0
2006-04-28 10:50:00,10.28,10.28,10.25,10.25,447600.0,7.2065,7.2065,7.1855,7.1855,447600.0
2006-04-28 11:00:00,10.25,10.26,10.22,10.24,2660700.0,7.1855,7.1925,7.1644,7.1785,2660700.0
2006-04-28 11:10:00,10.24,10.25,10.23,10.24,646800.0,7.1785,7.1855,7.1715,7.1785,646800.0
2006-04-28 11:20:00,10.24,10.26,10.22,10.22,2422500.0,7.1785,7.1925,7.1644,7.1644,2422500.0
2006-04-28 11:30:00,10.22,10.26,10.22,10.25,983100.0,7.1644,7.1925,7.1644,7.1855,983100.0
2006-04-28 11:40:00,10.25,10.25,10.24,10.24,544200.0,7.1855,7.1855,7.1785,7.1785,544200.0
2006-04-28 11:50:00,10.24,10.24,10.22,10.23,1252200.0,7.1785,7.1785,7.1644,7.1715,1252200.0
2006-04-28 12:00:00,10.23,10.25,10.23,10.24,1140300.0,7.1715,7.1855,7.1715,7.1785,1140300.0
2006-04-28 12:10:00,10.25,10.25,10.23,10.24,1254900.0,7.1855,7.1855,7.1715,7.1785,1254900.0
2006-04-28 12:20:00,10.24,10.25,10.24,10.25,1043700.0,7.1785,7.1855,7.1785,7.1855,1043700.0
2006-04-28 12:30:00,10.25,10.26,10.24,10.24,1301100.0,7.1855,7.1925,7.1785,7.1785,1301100.0
2006-04-28 12:40:00,10.24,10.25,10.23,10.24,1154400.0,7.1785,7.1855,7.1715,7.1785,1154400.0
2006-04-28 12:50:00,10.25,10.25,10.24,10.25,1253100.0,7.1855,7.1855,7.1785,7.1855,1253100.0
2006-04-28 13:00:00,10.25,10.31,10.24,10.28,1960500.0,7.1855,7.2275,7.1785,7.2065,1960500.0
2006-04-28 13:10:00,10.29,10.34,10.27,10.31,2218500.0,7.2135,7.2486,7.1995,7.2275,2218500.0
2006-04-28 13:20:00,10.31,10.32,10.28,10.29,1233900.0,7.2275,7.2345,7.2065,7.2135,1233900.0
2006-04-28 13:30:00,10.29,10.3,10.28,10.29,5061300.0,7.2135,7.2205,7.2065,7.2135,5061300.0
2006-04-28 13:40:00,10.29,10.29,10.27,10.28,414900.0,7.2135,7.2135,7.1995,7.2065,414900.0
2006-04-28 13:50:00,10.28,10.28,10.27,10.28,897300.0,7.2065,7.2065,7.1995,7.2065,897300.0
2006-04-28 14:00:00,10.28,10.29,10.27,10.28,2615400.0,7.2065,7.2135,7.1995,7.2065,2615400.0
2006-04-28 14:10:00,10.28,10.3,10.27,10.28,1204800.0,7.2065,7.2205,7.1995,7.2065,1204800.0
2006-04-28 14:20:00,10.28,10.29,10.28,10.28,657000.0,7.2065,7.2135,7.2065,7.2065,657000.0
2006-04-28 14:30:00,10.28,10.29,10.28,10.29,1630800.0,7.2065,7.2135,7.2065,7.2135,1630800.0
2006-04-28 14:40:00,10.29,10.29,10.28,10.28,608400.0,7.2135,7.2135,7.2065,7.2065,608400.0
2006-04-28 14:50:00,10.28,10.28,10.26,10.26,950100.0,7.2065,7.2065,7.1925,7.1925,950100.0
2006-04-28 15:00:00,10.26,10.3,10.25,10.29,2380500.0,7.1925,7.2205,7.1855,7.2135,2380500.0
2006-04-28 15:10:00,10.29,10.31,10.29,10.3,1442400.0,7.2135,7.2275,7.2135,7.2205,1442400.0
2006-04-28 15:20:00,10.3,10.32,10.29,10.29,754800.0,7.2205,7.2345,7.2135,7.2135,754800.0
2006-04-28 15:30:00,10.29,10.32,10.29,10.32,1308000.0,7.2135,7.2345,7.2135,7.2345,1308000.0
2006-04-28 15:40:00,10.32,10.34,10.31,10.33,1827000.0,7.2345,7.2486,7.2275,7.2416,1827000.0
2006-04-28 15:50:00,10.34,10.35,10.32,10.33,3005700.0,7.2486,7.2556,7.2345,7.2416,3005700.0
2006-05-01 09:30:00,10.31,10.4,10.3,10.38,2048700.0,7.2275,7.2906,7.2205,7.2766,2048700.0
2006-05-01 09:40:00,10.38,10.39,10.36,10.36,1945500.0,7.2766,7.2836,7.2626,7.2626,1945500.0
2006-05-01 09:50:00,10.36,10.39,10.36,10.38,1281300.0,7.2626,7.2836,7.2626,7.2766,1281300.0
2006-05-01 10:00:00,10.38,10.38,10.35,10.38,1211700.0,7.2766,7.2766,7.2556,7.2766,1211700.0
2006-05-01 10:10:00,10.38,10.38,10.36,10.36,755400.0,7.2766,7.2766,7.2626,7.2626,755400.0
2006-05-01 10:20:00,10.36,10.37,10.32,10.32,1053000.0,7.2626,7.2696,7.2345,7.2345,1053000.0
2006-05-01 10:30:00,10.32,10.33,10.31,10.31,703500.0,7.2345,7.2416,7.2275,7.2275,703500.0
2006-05-01 10:40:00,10.31,10.31,10.26,10.26,1212600.0,7.2275,7.2275,7.1925,7.1925,1212600.0
2006-05-01 10:50:00,10.26,10.3,10.26,10.28,1185900.0,7.1925,7.2205,7.1925,7.2065,1185900.0
2006-05-01 11:00:00,10.28,10.3,10.28,10.28,751800.0,7.2065,7.2205,7.2065,7.2065,751800.0
2006-05-01 11:10:00,10.28,10.31,10.27,10.28,1026300.0,7.2065,7.2275,7.1995,7.2065,1026300.0
2006-05-01 11:20:00,10.28,10.29,10.25,10.27,637800.0,7.2065,7.2135,7.1855,7.1995,637800.0
2006-05-01 11:30:00,10.27,10.27,10.23,10.23,645300.0,7.1995,7.1995,7.1715,7.1715,645300.0
2006-05-01 11:40:00,10.23,10.24,10.21,10.21,737100.0,7.1715,7.1785,7.1574,7.1574,737100.0
2006-05-01 11:50:00,10.21,10.23,10.2,10.22,864900.0,7.1574,7.1715,7.1504,7.1644,864900.0
2006-05-01 12:00:00,10.22,10.22,10.22,10.22,463800.0,7.1644,7.1644,7.1644,7.1644,463800.0
2006-05-01 12:10:00,10.22,10.24,10.21,10.24,949800.0,7.1644,7.1785,7.1574,7.1785,949800.0
2006-05-01 12:20:00,10.23,10.25,10.22,10.24,568200.0,7.1715,7.1855,7.1644,7.1785,568200.0
2006-05-01 12:30:00,10.24,10.24,10.22,10.22,686700.0,7.1785,7.1785,7.1644,7.1644,686700.0
2006-05-01 12:40:00,10.22,10.26,10.22,10.26,364800.0,7.1644,7.1925,7.1644,7.1925,364800.0
2006-05-01 12:50:00,10.26,10.27,10.26,10.26,137700.0,7.1925,7.1995,7.1925,7.1925,137700.0
2006-05-01 13:00:00,10.26,10.27,10.25,10.27,197400.0,7.1925,7.1995,7.1855,7.1995,197400.0
2006-05-01 13:10:00,10.26,10.27,10.26,10.27,143400.0,7.1925,7.1995,7.1925,7.1995,143400.0
2006-05-01 13:20:00,10.27,10.27,10.27,10.27,309900.0,7.1995,7.1995,7.1995,7.1995,309900.0
2006-05-01 13:30:00,10.27,10.29,10.26,10.29,676800.0,7.1995,7.2135,7.1925,7.2135,676800.0
2006-05-01 13:40:00,10.29,10.29,10.26,10.27,465900.0,7.2135,7.2135,7.1925,7.1995,465900.0
2006-05-01 13:50:00,10.27,10.27,10.25,10.26,481200.0,7.1995,7.1995,7.1855,7.1925,481200.0
2006-05-01 14:00:00,10.26,10.27,10.24,10.27,480900.0,7.1925,7.1995,7.1785,7.1995,480900.0
2006-05-01 14:10:00,10.27,10.27,10.24,10.24,583800.0,7.1995,7.1995,7.1785,7.1785,583800.0
2006-05-01 14:20:00,10.24,10.24,10.21,10.21,567300.0,7.1785,7.1785,7.1574,7.1574,567300.0
2006-05-01 14:30:00,10.21,10.23,10.2,10.2,890700.0,7.1574,7.1715,7.1504,7.1504,890700.0
2006-05-01 14:40:00,10.2,10.21,10.17,10.17,905400.0,7.1504,7.1574,7.1294,7.1294,905400.0
2006-05-01 14:50:00,10.17,10.19,10.17,10.18,1183800.0,7.1294,7.1434,7.1294,7.1364,1183800.0
2006-05-01 15:00:00,10.18,10.19,10.17,10.19,350100.0,7.1364,7.1434,7.1294,7.1434,350100.0
2006-05-01 15:10:00,10.19,10.21,10.15,10.15,1300200.0,7.1434,7.1574,7.1154,7.1154,1300200.0
2006-05-01 15:20:00,10.15,10.15,10.09,10.12,2871600.0,7.1154,7.1154,7.0733,7.0943,2871600.0
2006-05-01 15:30:00,10.12,10.12,10.03,10.05,2688900.0,7.0943,7.0943,7.0312,7.0453,2688900.0
2006-05-01 15:40:00,10.05,10.1,10.05,10.09,3138300.0,7.0453,7.0803,7.0453,7.0733,3138300.0
2006-05-01 15:50:00,10.1,10.12,10.0,10.06,6417600.0,7.0803,7.0943,7.0102,7.0523,6417600.0
2006-05-02 09:30:00,10.07,10.09,10.01,10.01,1381800.0,7.0593,7.0733,7.0172,7.0172,1381800.0
2006-05-02 09:40:00,10.01,10.05,9.99,10.0,3471000.0,7.0172,7.0453,7.0032,7.0102,3471000.0
2006-05-02 09:50:00,10.0,10.01,9.99,10.0,1021500.0,7.0102,7.0172,7.0032,7.0102,1021500.0
2006-05-02 10:00:00,10.0,10.01,9.98,10.01,1881900.0,7.0102,7.0172,6.9962,7.0172,1881900.0
2006-05-02 10:10:00,10.0,10.02,10.0,10.01,944400.0,7.0102,7.0242,7.0102,7.0172,944400.0
2006-05-02 10:20:00,10.01,10.06,10.01,10.03,1403400.0,7.0172,7.0523,7.0172,7.0312,1403400.0
2006-05-02 10:30:00,10.03,10.08,10.03,10.08,1170600.0,7.0312,7.0663,7.0312,7.0663,1170600.0
2006-05-02 10:40:00,10.08,10.12,10.06,10.12,1110900.0,7.0663,7.0943,7.0523,7.0943,1110900.0
2006-05-02 10:50:00,10.12,10.13,10.08,10.09,612000.0,7.0943,7.1014,7.0663,7.0733,612000.0
2006-05-02 11:00:00,10.09,10.14,10.08,10.13,740700.0,7.0733,7.1084,7.0663,7.1014,740700.0
2006-05-02 11:10:00,10.13,10.18,10.13,10.17,1510800.0,7.1014,7.1364,7.1014,7.1294,1510800.0
2006-05-02 11:20:00,10.17,10.18,10.16,10.17,1165200.0,7.1294,7.1364,7.1224,7.1294,1165200.0
2006-05-02 11:30:00,10.17,10.18,10.13,10.13,724800.0,7.1294,7.1364,7.1014,7.1014,724800.0
2006-05-02 11:40:00,10.13,10.16,10.12,10.16,509100.0,7.1014,7.1224,7.0943,7.1224,509100.0
2006-05-02 11:50:00,10.16,10.17,10.15,10.16,474600.0,7.1224,7.1294,7.1154,7.1224,474600.0
2006-05-02 12:00:00,10.16,10.17,10.15,10.16,412200.0,7.1224,7.1294,7.1154,7.1224,412200.0
2006-05-02 12:10:00,10.16,10.17,10.15,10.16,270300.0,7.1224,7.1294,7.1154,7.1224,270300.0
2006-05-02 12:20:00,10.17,10.21,10.16,10.2,654000.0,7.1294,7.1574,7.1224,7.1504,654000.0
2006-05-02 12:30:00,10.21,10.25,10.19,10.23,789000.0,7.1574,7.1855,7.1434,7.1715,789000.0
2006-05-02 12:40:00,10.23,10.24,10.22,10.24,877200.0,7.1715,7.1785,7.1644,7.1785,877200.0
2006-05-02 12:50:00,10.24,10.24,10.21,10.22,315000.0,7.1785,7.1785,7.1574,7.1644,315000.0
2006-05-02 13:00:00,10.22,10.22,10.19,10.19,505800.0,7.1644,7.1644,7.1434,7.1434,505800.0
2006-05-02 13:10:00,10.19,10.19,10.17,10.18,327600.0,7.1434,7.1434,7.1294,7.1364,327600.0
2006-05-02 13:20:00,10.17,10.18,10.14,10.17,375600.0,7.1294,7.1364,7.1084,7.1294,375600.0
2006-05-02 13:30:00,10.17,10.17,10.14,10.15,468600.0,7.1294,7.1294,7.1084,7.1154,468600.0
2006-05-02 13:40:00,10.15,10.17,10.11,10.14,622800.0,7.1154,7.1294,7.0873,7.1084,622800.0
2006-05-02 13:50:00,10.14,10.16,10.13,10.16,452700.0,7.1084,7.1224,7.1014,7.1224,452700.0
2006-05-02 14:00:00,10.16,10.17,10.15,10.16,429300.0,7.1224,7.1294,7.1154,7.1224,429300.0
2006-05-02 14:10:00,10.16,10.16,10.11,10.11,529500.0,7.1224,7.1224,7.0873,7.0873,529500.0
2006-05-02 14:20:00,10.11,10.11,10.06,10.06,1188900.0,7.0873,7.0873,7.0523,7.0523,1188900.0
2006-05-02 14:30:00,10.07,10.08,10.05,10.06,1547100.0,7.0593,7.0663,7.0453,7.0523,1547100.0
2006-05-02 14:40:00,10.06,10.1,10.04,10.08,1650300.0,7.0523,7.0803,7.0383,7.0663,1650300.0
2006-05-02 14:50:00,10.08,10.13,10.08,10.09,1607700.0,7.0663,7.1014,7.0663,7.0733,1607700.0
2006-05-02 15:00:00,10.09,10.11,10.07,10.09,1002300.0,7.0733,7.0873,7.0593,7.0733,1002300.0
2006-05-02 15:10:00,10.09,10.09,10.06,10.06,1078200.0,7.0733,7.0733,7.0523,7.0523,1078200.0
2006-05-02 15:20:00,10.06,10.08,10.05,10.07,1155000.0,7.0523,7.0663,7.0453,7.0593,1155000.0
2006-05-02 15:30:00,10.07,10.07,10.03,10.03,952800.0,7.0593,7.0593,7.0312,7.0312,952800.0
2006-05-02 15:40:00,10.03,10.05,10.03,10.05,2026800.0,7.0312,7.0453,7.0312,7.0453,2026800.0
2006-05-02 15:50:00,10.05,10.07,10.05,10.05,1981800.0,7.0453,7.0593,7.0453,7.0453,1981800.0
2006-05-03 09:30:00,10.03,10.13,10.02,10.07,1163100.0,7.0312,7.1014,7.0242,7.0593,1163100.0
2006-05-03 09:40:00,10.07,10.07,10.03,10.06,594900.0,7.0593,7.0593,7.0312,7.0523,594900.0
2006-05-03 09:50:00,10.06,10.06,10.04,10.05,412800.0,7.0523,7.0523,7.0383,7.0453,412800.0
2006-05-03 10:00:00,10.04,10.04,9.99,10.01,948300.0,7.0383,7.0383,7.0032,7.0172,948300.0
2006-05-03 10:10:00,10.01,10.04,9.99,10.03,555300.0,7.0172,7.0383,7.0032,7.0312,555300.0
2006-05-03 10:20:00,10.03,10.05,10.03,10.04,430500.0,7.0312,7.0453,7.0312,7.0383,430500.0
2006-05-03 10:30:00,10.05,10.06,10.02,10.02,1019400.0,7.0453,7.0523,7.0242,7.0242,1019400.0
2006-05-03 10:40:00,10.02,10.04,10.0,10.0,1055400.0,7.0242,7.0383,7.0102,7.0102,1055400.0
2006-05-03 10:50:00,10.0,10.02,9.98,9.99,805500.0,7.0102,7.0242,6.9962,7.0032,805500.0
2006-05-03 11:00:00,9.99,10.03,9.99,10.0,998400.0,7.0032,7.0312,7.0032,7.0102,998400.0
2006-05-03 11:10:00,10.0,10.01,9.99,10.0,359700.0,7.0102,7.0172,7.0032,7.0102,359700.0
2006-05-03 11:20:00,10.0,10.01,9.98,10.0,480600.0,7.0102,7.0172,6.9962,7.0102,480600.0
2006-05-03 11:30:00,10.0,10.0,9.97,9.98,655800.0,7.0102,7.0102,6.9892,6.9962,655800.0
2006-05-03 11:40:00,9.98,10.0,9.98,9.98,540900.0,6.9962,7.0102,6.9962,6.9962,540900.0
2006-05-03 11:50:00,9.98,9.98,9.97,9.98,315600.0,6.9962,6.9962,6.9892,6.9962,315600.0
2006-05-03 12:00:00,9.98,9.98,9.95,9.98,479700.0,6.9962,6.9962,6.9752,6.9962,479700.0
2006-05-03 12:10:00,9.98,9.99,9.98,9.98,445500.0,6.9962,7.0032,6.9962,6.9962,445500.0
2006-05-03 12:20:00,9.98,10.01,9.97,10.0,446100.0,6.9962,7.0172,6.9892,7.0102,446100.0
2006-05-03 12:30:00,10.0,10.0,9.98,9.99,277200.0,7.0102,7.0102,6.9962,7.0032,277200.0
2006-05-03 12:40:00,9.99,10.0,9.98,9.99,1722900.0,7.0032,7.0102,6.9962,7.0032,1722900.0
2006-05-03 12:50:00,9.99,10.0,9.97,9.98,1468800.0,7.0032,7.0102,6.9892,6.9962,1468800.0
2006-05-03 13:00:00,9.98,10.0,9.98,10.0,284100.0,6.9962,7.0102,6.9962,7.0102,284100.0
2006-05-03 13:10:00,10.0,10.0,9.99,9.99,311700.0,7.0102,7.0102,7.0032,7.0032,311700.0
2006-05-03 13:20:00,9.99,9.99,9.98,9.99,144000.0,7.0032,7.0032,6.9962,7.0032,144000.0
2006-05-03 13:30:00,9.99,10.0,9.98,10.0,629100.0,7.0032,7.0102,6.9962,7.0102,629100.0
2006-05-03 13:40:00,10.0,10.01,9.98,9.99,867300.0,7.0102,7.0172,6.9962,7.0032,867300.0
2006-05-03 13:50:00,9.99,10.0,9.97,9.97,810900.0,7.0032,7.0102,6.9892,6.9892,810900.0
2006-05-03 14:00:00,9.98,9.98,9.93,9.94,1092600.0,6.9962,6.9962,6.9611,6.9682,1092600.0
2006-05-03 14:10:00,9.94,9.97,9.94,9.94,838200.0,6.9682,6.9892,6.9682,6.9682,838200.0
2006-05-03 14:20:00,9.94,9.94,9.91,9.92,708600.0,6.9682,6.9682,6.9471,6.9541,708600.0
2006-05-03 14:30:00,9.92,9.95,9.92,9.92,584700.0,6.9541,6.9752,6.9541,6.9541,584700.0
2006-05-03 14:40:00,9.92,9.96,9.92,9.96,922800.0,6.9541,6.9822,6.9541,6.9822,922800.0
2006-05-03 14:50:00,9.96,9.96,9.93,9.93,897000.0,6.9822,6.9822,6.9611,6.9611,897000.0
2006-05-03 15:00:00,9.93,9.96,9.92,9.94,859500.0,6.9611,6.9822,6.9541,6.9682,859500.0
2006-05-03 15:10:00,9.94,9.98,9.94,9.97,884700.0,6.9682,6.9962,6.9682,6.9892,884700.0
2006-05-03 15:20:00,9.97,9.98,9.95,9.97,935700.0,6.9892,6.9962,6.9752,6.9892,935700.0
2006-05-03 15:30:00,9.97,10.0,9.96,9.99,1596000.0,6.9892,7.0102,6.9822,7.0032,1596000.0
2006-05-03 15:40:00,9.99,10.03,9.99,10.0,1956600.0,7.0032,7.0312,7.0032,7.0102,1956600.0
2006-05-03 15:50:00,10.0,10.0,9.97,9.99,2839800.0,7.0102,7.0102,6.9892,7.0032,2839800.0
2006-05-04 09:30:00,10.03,10.15,10.0,10.1,1286100.0,7.0312,7.1154,7.0102,7.0803,1286100.0
2006-05-04 09:40:00,10.1,10.11,10.07,10.1,876900.0,7.0803,7.0873,7.0593,7.0803,876900.0
2006-05-04 09:50:00,10.1,10.13,10.09,10.1,783300.0,7.0803,7.1014,7.0733,7.0803,783300.0
2006-05-04 10:00:00,10.1,10.15,10.1,10.13,816000.0,7.0803,7.1154,7.0803,7.1014,816000.0
2006-05-04 10:10:00,10.13,10.13,10.09,10.1,622500.0,7.1014,7.1014,7.0733,7.0803,622500.0
2006-05-04 10:20:00,10.09,10.15,10.09,10.15,761100.0,7.0733,7.1154,7.0733,7.1154,761100.0
2006-05-04 10:30:00,10.15,10.16,10.11,10.11,855000.0,7.1154,7.1224,7.0873,7.0873,855000.0
2006-05-04 10:40:00,10.11,10.12,10.11,10.11,390900.0,7.0873,7.0943,7.0873,7.0873,390900.0
2006-05-04 10:50:00,10.11,10.11,10.09,10.09,480000.0,7.0873,7.0873,7.0733,7.0733,480000.0
2006-05-04 11:00:00,10.09,10.13,10.09,10.12,688500.0,7.0733,7.1014,7.0733,7.0943,688500.0
2006-05-04 11:10:00,10.12,10.12,10.1,10.11,350100.0,7.0943,7.0943,7.0803,7.0873,350100.0
2006-05-04 11:20:00,10.11,10.12,10.1,10.1,389100.0,7.0873,7.0943,7.0803,7.0803,389100.0
2006-05-04 11:30:00,10.1,10.12,10.1,10.12,453600.0,7.0803,7.0943,7.0803,7.0943,453600.0
2006-05-04 11:40:00,10.11,10.15,10.11,10.15,417300.0,7.0873,7.1154,7.0873,7.1154,417300.0
2006-05-04 11:50:00,10.15,10.15,10.12,10.13,194400.0,7.1154,7.1154,7.0943,7.1014,194400.0
2006-05-04 12:00:00,10.13,10.13,10.11,10.11,492600.0,7.1014,7.1014,7.0873,7.0873,492600.0
2006-05-04 12:10:00,10.11,10.11,10.09,10.1,413400.0,7.0873,7.0873,7.0733,7.0803,413400.0
2006-05-04 12:20:00,10.1,10.13,10.1,10.13,562200.0,7.0803,7.1014,7.0803,7.1014,562200.0
2006-05-04 12:30:00,10.13,10.14,10.11,10.12,409500.0,7.1014,7.1084,7.0873,7.0943,409500.0
2006-05-04 12:40:00,10.12,10.14,10.11,10.14,433500.0,7.0943,7.1084,7.0873,7.1084,433500.0
2006-05-04 12:50:00,10.14,10.14,10.13,10.13,212400.0,7.1084,7.1084,7.1014,7.1014,212400.0
2006-05-04 13:00:00,10.13,10.13,10.12,10.12,395700.0,7.1014,7.1014,7.0943,7.0943,395700.0
2006-05-04 13:10:00,10.12,10.14,10.12,10.14,851700.0,7.0943,7.1084,7.0943,7.1084,851700.0
2006-05-04 13:20:00,10.14,10.15,10.14,10.15,212100.0,7.1084,7.1154,7.1084,7.1154,212100.0
2006-05-04 13:30:00,10.15,10.15,10.13,10.14,434700.0,7.1154,7.1154,7.1014,7.1084,434700.0
2006-05-04 13:40:00,10.14,10.17,10.14,10.16,475800.0,7.1084,7.1294,7.1084,7.1224,475800.0
2006-05-04 13:50:00,10.15,10.18,10.15,10.17,1121100.0,7.1154,7.1364,7.1154,7.1294,1121100.0
2006-05-04 14:00:00,10.17,10.17,10.16,10.16,206700.0,7.1294,7.1294,7.1224,7.1224,206700.0
2006-05-04 14:10:00,10.16,10.16,10.15,10.15,585600.0,7.1224,7.1224,7.1154,7.1154,585600.0
2006-05-04 14:20:00,10.16,10.16,10.14,10.15,447000.0,7.1224,7.1224,7.1084,7.1154,447000.0
2006-05-04 14:30:00,10.15,10.15,10.14,10.14,777900.0,7.1154,7.1154,7.1084,7.1084,777900.0
2006-05-04 14:40:00,10.14,10.16,10.14,10.15,364200.0,7.1084,7.1224,7.1084,7.1154,364200.0
2006-05-04 14:50:00,10.15,10.16,10.14,10.14,441000.0,7.1154,7.1224,7.1084,7.1084,441000.0
2006-05-04 15:00:00,10.14,10.16,10.12,10.13,868800.0,7.1084,7.1224,7.0943,7.1014,868800.0
2006-05-04 15:10:00,10.13,10.14,10.12,10.13,698100.0,7.1014,7.1084,7.0943,7.1014,698100.0
2006-05-04 15:20:00,10.13,10.13,10.12,10.12,583500.0,7.1014,7.1014,7.0943,7.0943,583500.0
2006-05-04 15:30:00,10.12,10.13,10.12,10.13,690300.0,7.0943,7.1014,7.0943,7.1014,690300.0
2006-05-04 15:40:00,10.13,10.14,10.12,10.13,620400.0,7.1014,7.1084,7.0943,7.1014,620400.0
2006-05-04 15:50:00,10.13,10.13,10.12,10.13,825000.0,7.1014,7.1014,7.0943,7.1014,825000.0
2006-05-05 09:30:00,10.2,10.22,10.12,10.22,1436700.0,7.1504,7.1644,7.0943,7.1644,1436700.0
2006-05-05 09:40:00,10.21,10.23,10.21,10.22,827700.0,7.1574,7.1715,7.1574,7.1644,827700.0
2006-05-05 09:50:00,10.22,10.22,10.2,10.2,830100.0,7.1644,7.1644,7.1504,7.1504,830100.0
2006-05-05 10:00:00,10.2,10.2,10.17,10.18,791100.0,7.1504,7.1504,7.1294,7.1364,791100.0
2006-05-05 10:10:00,10.18,10.19,10.16,10.18,953400.0,7.1364,7.1434,7.1224,7.1364,953400.0
2006-05-05 10:20:00,10.18,10.18,10.14,10.15,936000.0,7.1364,7.1364,7.1084,7.1154,936000.0
2006-05-05 10:30:00,10.14,10.16,10.13,10.16,821700.0,7.1084,7.1224,7.1014,7.1224,821700.0
2006-05-05 10:40:00,10.15,10.15,10.13,10.14,311400.0,7.1154,7.1154,7.1014,7.1084,311400.0
2006-05-05 10:50:00,10.15,10.17,10.14,10.16,773100.0,7.1154,7.1294,7.1084,7.1224,773100.0
2006-05-05 11:00:00,10.17,10.17,10.13,10.14,438900.0,7.1294,7.1294,7.1014,7.1084,438900.0
2006-05-05 11:10:00,10.13,10.17,10.13,10.17,655500.0,7.1014,7.1294,7.1014,7.1294,655500.0
2006-05-05 11:20:00,10.17,10.17,10.14,10.14,181500.0,7.1294,7.1294,7.1084,7.1084,181500.0
2006-05-05 11:30:00,10.14,10.17,10.14,10.14,420300.0,7.1084,7.1294,7.1084,7.1084,420300.0
2006-05-05 11:40:00,10.14,10.15,10.13,10.14,300600.0,7.1084,7.1154,7.1014,7.1084,300600.0
2006-05-05 11:50:00,10.14,10.15,10.13,10.15,429900.0,7.1084,7.1154,7.1014,7.1154,429900.0
2006-05-05 12:00:00,10.15,10.16,10.12,10.14,758100.0,7.1154,7.1224,7.0943,7.1084,758100.0
2006-05-05 12:10:00,10.14,10.15,10.14,10.15,105000.0,7.1084,7.1154,7.1084,7.1154,105000.0
2006-05-05 12:20:00,10.15,10.17,10.14,10.17,407700.0,7.1154,7.1294,7.1084,7.1294,407700.0
2006-05-05 12:30:00,10.17,10.19,10.17,10.19,229800.0,7.1294,7.1434,7.1294,7.1434,229800.0
2006-05-05 12:40:00,10.19,10.19,10.16,10.17,280200.0,7.1434,7.1434,7.1224,7.1294,280200.0
2006-05-05 12:50:00,10.17,10.21,10.17,10.2,368400.0,7.1294,7.1574,7.1294,7.1504,368400.0
2006-05-05 13:00:00,10.2,10.21,10.19,10.2,259200.0,7.1504,7.1574,7.1434,7.1504,259200.0
2006-05-05 13:10:00,10.2,10.21,10.2,10.21,167400.0,7.1504,7.1574,7.1504,7.1574,167400.0
2006-05-05 13:20:00,10.21,10.23,10.21,10.22,285600.0,7.1574,7.1715,7.1574,7.1644,285600.0
2006-05-05 13:30:00,10.22,10.23,10.21,10.22,229200.0,7.1644,7.1715,7.1574,7.1644,229200.0
2006-05-05 13:40:00,10.22,10.22,10.19,10.2,247800.0,7.1644,7.1644,7.1434,7.1504,247800.0
2006-05-05 13:50:00,10.2,10.22,10.2,10.22,324300.0,7.1504,7.1644,7.1504,7.1644,324300.0
2006-05-05 14:00:00,10.22,10.23,10.21,10.22,278400.0,7.1644,7.1715,7.1574,7.1644,278400.0
2006-05-05 14:10:00,10.22,10.25,10.22,10.23,667200.0,7.1644,7.1855,7.1644,7.1715,667200.0
2006-05-05 14:20:00,10.22,10.25,10.22,10.24,532800.0,7.1644,7.1855,7.1644,7.1785,532800.0
2006-05-05 14:30:00,10.24,10.25,10.23,10.23,281700.0,7.1785,7.1855,7.1715,7.1715,281700.0
2006-05-05 14:40:00,10.24,10.25,10.22,10.25,702600.0,7.1785,7.1855,7.1644,7.1855,702600.0
2006-05-05 14:50:00,10.25,10.25,10.24,10.25,328200.0,7.1855,7.1855,7.1785,7.1855,328200.0
2006-05-05 15:00:00,10.25,10.25,10.24,10.25,386700.0,7.1855,7.1855,7.1785,7.1855,386700.0
2006-05-05 15:10:00,10.25,10.26,10.25,10.26,489900.0,7.1855,7.1925,7.1855,7.1925,489900.0
2006-05-05 15:20:00,10.26,10.27,10.26,10.27,527700.0,7.1925,7.1995,7.1925,7.1995,527700.0
2006-05-05 15:30:00,10.27,10.27,10.23,10.23,790800.0,7.1995,7.1995,7.1715,7.1715,790800.0
2006-05-05 15:40:00,10.23,10.27,10.23,10.27,1000800.0,7.1715,7.1995,7.1715,7.1995,1000800.0
2006-05-05 15:50:00,10.27,10.27,10.25,10.26,1010100.0,7.1995,7.1995,7.1855,7.1925,1010100.0
2006-05-08 09:30:00,10.22,10.3,10.21,10.28,1290600.0,7.1644,7.2205,7.1574,7.2065,1290600.0
2006-05-08 09:40:00,10.28,10.32,10.27,10.32,699300.0,7.2065,7.2345,7.1995,7.2345,699300.0
2006-05-08 09:50:00,10.31,10.33,10.31,10.32,521100.0,7.2275,7.2416,7.2275,7.2345,521100.0
2006-05-08 10:00:00,10.32,10.33,10.3,10.31,549900.0,7.2345,7.2416,7.2205,7.2275,549900.0
2006-05-08 10:10:00,10.31,10.33,10.31,10.32,425400.0,7.2275,7.2416,7.2275,7.2345,425400.0
2006-05-08 10:20:00,10.33,10.33,10.31,10.31,222600.0,7.2416,7.2416,7.2275,7.2275,222600.0
2006-05-08 10:30:00,10.31,10.31,10.3,10.3,267000.0,7.2275,7.2275,7.2205,7.2205,267000.0
2006-05-08 10:40:00,10.3,10.31,10.29,10.3,361800.0,7.2205,7.2275,7.2135,7.2205,361800.0
2006-05-08 10:50:00,10.3,10.32,10.3,10.3,388500.0,7.2205,7.2345,7.2205,7.2205,388500.0
2006-05-08 11:00:00,10.31,10.31,10.29,10.29,1187700.0,7.2275,7.2275,7.2135,7.2135,1187700.0
2006-05-08 11:10:00,10.29,10.29,10.28,10.29,655500.0,7.2135,7.2135,7.2065,7.2135,655500.0
2006-05-08 11:20:00,10.29,10.3,10.28,10.29,642900.0,7.2135,7.2205,7.2065,7.2135,642900.0
2006-05-08 11:30:00,10.29,10.3,10.28,10.29,304200.0,7.2135,7.2205,7.2065,7.2135,304200.0
2006-05-08 11:40:00,10.29,10.3,10.28,10.28,390300.0,7.2135,7.2205,7.2065,7.2065,390300.0
2006-05-08 11:50:00,10.28,10.3,10.26,10.3,1010100.0,7.2065,7.2205,7.1925,7.2205,1010100.0
2006-05-08 12:00:00,10.3,10.32,10.29,10.3,437400.0,7.2205,7.2345,7.2135,7.2205,437400.0
2006-05-08 12:10:00,10.3,10.32,10.3,10.32,445500.0,7.2205,7.2345,7.2205,7.2345,445500.0
2006-05-08 12:20:00,10.31,10.32,10.31,10.32,242100.0,7.2275,7.2345,7.2275,7.2345,242100.0
2006-05-08 12:30:00,10.32,10.33,10.32,10.33,400800.0,7.2345,7.2416,7.2345,7.2416,400800.0
2006-05-08 12:40:00,10.33,10.35,10.33,10.35,560400.0,7.2416,7.2556,7.2416,7.2556,560400.0
2006-05-08 12:50:00,10.35,10.37,10.35,10.37,350100.0,7.2556,7.2696,7.2556,7.2696,350100.0
2006-05-08 13:00:00,10.37,10.38,10.37,10.37,323100.0,7.2696,7.2766,7.2696,7.2696,323100.0
2006-05-08 13:10:00,10.38,10.4,10.37,10.39,537300.0,7.2766,7.2906,7.2696,7.2836,537300.0
2006-05-08 13:20:00,10.38,10.41,10.38,10.41,560400.0,7.2766,7.2976,7.2766,7.2976,560400.0
2006-05-08 13:30:00,10.41,10.43,10.4,10.42,685200.0,7.2976,7.3117,7.2906,7.3046,685200.0
2006-05-08 13:40:00,10.42,10.42,10.41,10.41,272100.0,7.3046,7.3046,7.2976,7.2976,272100.0
2006-05-08 13:50:00,10.41,10.41,10.39,10.39,686700.0,7.2976,7.2976,7.2836,7.2836,686700.0
2006-05-08 14:00:00,10.39,10.4,10.38,10.4,1080000.0,7.2836,7.2906,7.2766,7.2906,1080000.0
2006-05-08 14:10:00,10.4,10.42,10.4,10.4,1023300.0,7.2906,7.3046,7.2906,7.2906,1023300.0
2006-05-08 14:20:00,10.4,10.4,10.4,10.4,373800.0,7.2906,7.2906,7.2906,7.2906,373800.0
2006-05-08 14:30:00,10.4,10.41,10.4,10.4,927600.0,7.2906,7.2976,7.2906,7.2906,927600.0
2006-05-08 14:40:00,10.4,10.4,10.39,10.39,279900.0,7.2906,7.2906,7.2836,7.2836,279900.0
2006-05-08 14:50:00,10.39,10.4,10.39,10.4,459000.0,7.2836,7.2906,7.2836,7.2906,459000.0
2006-05-08 15:00:00,10.39,10.4,10.38,10.39,399000.0,7.2836,7.2906,7.2766,7.2836,399000.0
2006-05-08 15:10:00,10.39,10.39,10.38,10.39,528000.0,7.2836,7.2836,7.2766,7.2836,528000.0
2006-05-08 15:20:00,10.39,10.4,10.39,10.4,506400.0,7.2836,7.2906,7.2836,7.2906,506400.0
2006-05-08 15:30:00,10.4,10.4,10.38,10.38,730500.0,7.2906,7.2906,7.2766,7.2766,730500.0
2006-05-08 15:40:00,10.38,10.39,10.35,10.35,832800.0,7.2766,7.2836,7.2556,7.2556,832800.0
2006-05-08 15:50:00,10.35,10.35,10.34,10.34,1348200.0,7.2556,7.2556,7.2486,7.2486,1348200.0
2006-05-09 09:30:00,10.35,10.46,10.32,10.46,1779600.0,7.2556,7.3327,7.2345,7.3327,1779600.0
2006-05-09 09:40:00,10.46,10.48,10.45,10.46,1265100.0,7.3327,7.3467,7.3257,7.3327,1265100.0
2006-05-09 09:50:00,10.45,10.46,10.42,10.43,823800.0,7.3257,7.3327,7.3046,7.3117,823800.0
2006-05-09 10:00:00,10.43,10.45,10.42,10.43,709500.0,7.3117,7.3257,7.3046,7.3117,709500.0
2006-05-09 10:10:00,10.43,10.44,10.43,10.44,389400.0,7.3117,7.3187,7.3117,7.3187,389400.0
2006-05-09 10:20:00,10.44,10.46,10.43,10.45,495600.0,7.3187,7.3327,7.3117,7.3257,495600.0
2006-05-09 10:30:00,10.45,10.46,10.44,10.44,389400.0,7.3257,7.3327,7.3187,7.3187,389400.0
2006-05-09 10:40:00,10.44,10.45,10.44,10.44,241500.0,7.3187,7.3257,7.3187,7.3187,241500.0
2006-05-09 10:50:00,10.44,10.46,10.44,10.46,395400.0,7.3187,7.3327,7.3187,7.3327,395400.0
2006-05-09 11:00:00,10.46,10.48,10.44,10.48,1066800.0,7.3327,7.3467,7.3187,7.3467,1066800.0
2006-05-09 11:10:00,10.48,10.5,10.48,10.49,1028700.0,7.3467,7.3607,7.3467,7.3537,1028700.0
2006-05-09 11:20:00,10.5,10.5,10.48,10.49,615300.0,7.3607,7.3607,7.3467,7.3537,615300.0
2006-05-09 11:30:00,10.49,10.52,10.49,10.51,683400.0,7.3537,7.3747,7.3537,7.3677,683400.0
2006-05-09 11:40:00,10.51,10.51,10.49,10.5,419700.0,7.3677,7.3677,7.3537,7.3607,419700.0
2006-05-09 11:50:00,10.5,10.51,10.5,10.51,241200.0,7.3607,7.3677,7.3607,7.3677,241200.0
2006-05-09 12:00:00,10.51,10.52,10.49,10.49,428700.0,7.3677,7.3747,7.3537,7.3537,428700.0
2006-05-09 12:10:00,10.49,10.5,10.49,10.5,210000.0,7.3537,7.3607,7.3537,7.3607,210000.0
2006-05-09 12:20:00,10.5,10.51,10.48,10.5,605700.0,7.3607,7.3677,7.3467,7.3607,605700.0
2006-05-09 12:30:00,10.5,10.51,10.5,10.5,147300.0,7.3607,7.3677,7.3607,7.3607,147300.0
2006-05-09 12:40:00,10.51,10.51,10.5,10.5,151800.0,7.3677,7.3677,7.3607,7.3607,151800.0
2006-05-09 12:50:00,10.5,10.5,10.47,10.49,808500.0,7.3607,7.3607,7.3397,7.3537,808500.0
2006-05-09 13:00:00,10.49,10.5,10.49,10.5,168300.0,7.3537,7.3607,7.3537,7.3607,168300.0
2006-05-09 13:10:00,10.5,10.51,10.49,10.5,226200.0,7.3607,7.3677,7.3537,7.3607,226200.0
2006-05-09 13:20:00,10.5,10.52,10.5,10.52,437700.0,7.3607,7.3747,7.3607,7.3747,437700.0
2006-05-09 13:30:00,10.52,10.52,10.52,10.52,165600.0,7.3747,7.3747,7.3747,7.3747,165600.0
2006-05-09 13:40:00,10.52,10.54,10.52,10.53,1210500.0,7.3747,7.3888,7.3747,7.3818,1210500.0
2006-05-09 13:50:00,10.53,10.6,10.53,10.58,1943700.0,7.3818,7.4308,7.3818,7.4168,1943700.0
2006-05-09 14:00:00,10.58,10.58,10.54,10.56,1176900.0,7.4168,7.4168,7.3888,7.4028,1176900.0
2006-05-09 14:10:00,10.56,10.57,10.52,10.52,491400.0,7.4028,7.4098,7.3747,7.3747,491400.0
2006-05-09 14:20:00,10.52,10.54,10.5,10.54,975900.0,7.3747,7.3888,7.3607,7.3888,975900.0
2006-05-09 14:30:00,10.54,10.54,10.5,10.52,1007400.0,7.3888,7.3888,7.3607,7.3747,1007400.0
2006-05-09 14:40:00,10.52,10.52,10.5,10.5,736800.0,7.3747,7.3747,7.3607,7.3607,736800.0
2006-05-09 14:50:00,10.5,10.51,10.48,10.5,911400.0,7.3607,7.3677,7.3467,7.3607,911400.0
2006-05-09 15:00:00,10.5,10.52,10.5,10.5,847800.0,7.3607,7.3747,7.3607,7.3607,847800.0
2006-05-09 15:10:00,10.5,10.54,10.5,10.52,661200.0,7.3607,7.3888,7.3607,7.3747,661200.0
2006-05-09 15:20:00,10.52,10.53,10.5,10.5,603600.0,7.3747,7.3818,7.3607,7.3607,603600.0
2006-05-09 15:30:00,10.5,10.53,10.49,10.52,1061700.0,7.3607,7.3818,7.3537,7.3747,1061700.0
2006-05-09 15:40:00,10.52,10.52,10.5,10.51,1695300.0,7.3747,7.3747,7.3607,7.3677,1695300.0
2006-05-09 15:50:00,10.51,10.52,10.5,10.52,1716900.0,7.3677,7.3747,7.3607,7.3747,1716900.0
2006-05-10 09:30:00,10.51,10.59,10.46,10.56,1411500.0,7.3677,7.4238,7.3327,7.4028,1411500.0
2006-05-10 09:40:00,10.56,10.63,10.55,10.62,1487100.0,7.4028,7.4519,7.3958,7.4449,1487100.0
2006-05-10 09:50:00,10.62,10.63,10.59,10.6,1138800.0,7.4449,7.4519,7.4238,7.4308,1138800.0
2006-05-10 10:00:00,10.6,10.61,10.58,10.6,619200.0,7.4308,7.4378,7.4168,7.4308,619200.0
2006-05-10 10:10:00,10.6,10.6,10.58,10.58,518400.0,7.4308,7.4308,7.4168,7.4168,518400.0
2006-05-10 10:20:00,10.58,10.6,10.58,10.6,680400.0,7.4168,7.4308,7.4168,7.4308,680400.0
2006-05-10 10:30:00,10.6,10.6,10.59,10.6,356400.0,7.4308,7.4308,7.4238,7.4308,356400.0
2006-05-10 10:40:00,10.6,10.63,10.6,10.62,645000.0,7.4308,7.4519,7.4308,7.4449,645000.0
2006-05-10 10:50:00,10.61,10.62,10.59,10.6,784800.0,7.4378,7.4449,7.4238,7.4308,784800.0
2006-05-10 11:00:00,10.6,10.62,10.6,10.62,984000.0,7.4308,7.4449,7.4308,7.4449,984000.0
2006-05-10 11:10:00,10.62,10.64,10.62,10.64,1334100.0,7.4449,7.4589,7.4449,7.4589,1334100.0
2006-05-10 11:20:00,10.64,10.67,10.61,10.65,1962300.0,7.4589,7.4799,7.4378,7.4659,1962300.0
2006-05-10 11:30:00,10.65,10.67,10.63,10.66,1541100.0,7.4659,7.4799,7.4519,7.4729,1541100.0
2006-05-10 11:40:00,10.66,10.69,10.66,10.69,2053800.0,7.4729,7.4939,7.4729,7.4939,2053800.0
2006-05-10 11:50:00,10.69,10.71,10.69,10.71,1075500.0,7.4939,7.5079,7.4939,7.5079,1075500.0
2006-05-10 12:00:00,10.7,10.71,10.65,10.68,1140900.0,7.5009,7.5079,7.4659,7.4869,1140900.0
2006-05-10 12:10:00,10.68,10.7,10.68,10.7,1159800.0,7.4869,7.5009,7.4869,7.5009,1159800.0
2006-05-10 12:20:00,10.7,10.72,10.69,10.72,997800.0,7.5009,7.515,7.4939,7.515,997800.0
2006-05-10 12:30:00,10.72,10.75,10.71,10.75,3533700.0,7.515,7.536,7.5079,7.536,3533700.0
2006-05-10 12:40:00,10.75,10.76,10.7,10.7,1020000.0,7.536,7.543,7.5009,7.5009,1020000.0
2006-05-10 12:50:00,10.7,10.71,10.69,10.7,759900.0,7.5009,7.5079,7.4939,7.5009,759900.0
2006-05-10 13:00:00,10.7,10.71,10.7,10.7,412800.0,7.5009,7.5079,7.5009,7.5009,412800.0
2006-05-10 13:10:00,10.7,10.7,10.67,10.67,1088100.0,7.5009,7.5009,7.4799,7.4799,1088100.0
2006-05-10 13:20:00,10.67,10.68,10.65,10.65,743700.0,7.4799,7.4869,7.4659,7.4659,743700.0
2006-05-10 13:30:00,10.65,10.67,10.63,10.64,850200.0,7.4659,7.4799,7.4519,7.4589,850200.0
2006-05-10 13:40:00,10.64,10.67,10.64,10.64,490500.0,7.4589,7.4799,7.4589,7.4589,490500.0
2006-05-10 13:50:00,10.64,10.68,10.64,10.67,481200.0,7.4589,7.4869,7.4589,7.4799,481200.0
2006-05-10 14:00:00,10.67,10.7,10.64,10.67,1114200.0,7.4799,7.5009,7.4589,7.4799,1114200.0
2006-05-10 14:10:00,10.67,10.67,10.64,10.66,1456800.0,7.4799,7.4799,7.4589,7.4729,1456800.0
2006-05-10 14:20:00,10.66,10.68,10.65,10.66,1419300.0,7.4729,7.4869,7.4659,7.4729,1419300.0
2006-05-10 14:30:00,10.67,10.68,10.65,10.67,1093200.0,7.4799,7.4869,7.4659,7.4799,1093200.0
2006-05-10 14:40:00,10.67,10.7,10.66,10.67,970500.0,7.4799,7.5009,7.4729,7.4799,970500.0
2006-05-10 14:50:00,10.66,10.69,10.65,10.69,761700.0,7.4729,7.4939,7.4659,7.4939,761700.0
2006-05-10 15:00:00,10.69,10.7,10.68,10.69,539400.0,7.4939,7.5009,7.4869,7.4939,539400.0
2006-05-10 15:10:00,10.69,10.73,10.68,10.72,1136400.0,7.4939,7.522,7.4869,7.515,1136400.0
2006-05-10 15:20:00,10.72,10.72,10.68,10.69,911400.0,7.515,7.515,7.4869,7.4939,911400.0
2006-05-10 15:30:00,10.7,10.73,10.66,10.72,1806900.0,7.5009,7.522,7.4729,7.515,1806900.0
2006-05-10 15:40:00,10.72,10.75,10.72,10.73,2294100.0,7.515,7.536,7.515,7.522,2294100.0
2006-05-10 15:50:00,10.73,10.77,10.73,10.76,4474500.0,7.522,7.55,7.522,7.543,4474500.0
2006-05-11 09:30:00,10.66,10.69,10.63,10.68,1599900.0,7.4729,7.4939,7.4519,7.4869,1599900.0
2006-05-11 09:40:00,10.68,10.71,10.67,10.69,1296900.0,7.4869,7.5079,7.4799,7.4939,1296900.0
2006-05-11 09:50:00,10.69,10.7,10.66,10.67,1059000.0,7.4939,7.5009,7.4729,7.4799,1059000.0
2006-05-11 10:00:00,10.67,10.69,10.65,10.68,1129500.0,7.4799,7.4939,7.4659,7.4869,1129500.0
2006-05-11 10:10:00,10.68,10.71,10.68,10.68,594900.0,7.4869,7.5079,7.4869,7.4869,594900.0
2006-05-11 10:20:00,10.68,10.71,10.67,10.7,799200.0,7.4869,7.5079,7.4799,7.5009,799200.0
2006-05-11 10:30:00,10.7,10.7,10.64,10.67,1358100.0,7.5009,7.5009,7.4589,7.4799,1358100.0
2006-05-11 10:40:00,10.67,10.67,10.63,10.65,747900.0,7.4799,7.4799,7.4519,7.4659,747900.0
2006-05-11 10:50:00,10.65,10.69,10.64,10.68,694200.0,7.4659,7.4939,7.4589,7.4869,694200.0
2006-05-11 11:00:00,10.68,10.7,10.67,10.7,330000.0,7.4869,7.5009,7.4799,7.5009,330000.0
2006-05-11 11:10:00,10.7,10.71,10.65,10.65,670500.0,7.5009,7.5079,7.4659,7.4659,670500.0
2006-05-11 11:20:00,10.65,10.66,10.64,10.65,1338600.0,7.4659,7.4729,7.4589,7.4659,1338600.0
2006-05-11 11:30:00,10.65,10.68,10.65,10.67,823500.0,7.4659,7.4869,7.4659,7.4799,823500.0
2006-05-11 11:40:00,10.67,10.71,10.67,10.71,1084500.0,7.4799,7.5079,7.4799,7.5079,1084500.0
2006-05-11 11:50:00,10.71,10.71,10.67,10.71,584700.0,7.5079,7.5079,7.4799,7.5079,584700.0
2006-05-11 12:00:00,10.7,10.71,10.69,10.7,1828200.0,7.5009,7.5079,7.4939,7.5009,1828200.0
2006-05-11 12:10:00,10.69,10.7,10.69,10.69,649800.0,7.4939,7.5009,7.4939,7.4939,649800.0
2006-05-11 12:20:00,10.69,10.7,10.69,10.7,443700.0,7.4939,7.5009,7.4939,7.5009,443700.0
2006-05-11 12:30:00,10.7,10.71,10.69,10.71,486900.0,7.5009,7.5079,7.4939,7.5079,486900.0
2006-05-11 12:40:00,10.71,10.71,10.7,10.7,404700.0,7.5079,7.5079,7.5009,7.5009,404700.0
2006-05-11 12:50:00,10.7,10.7,10.7,10.7,339300.0,7.5009,7.5009,7.5009,7.5009,339300.0
2006-05-11 13:00:00,10.7,10.7,10.67,10.67,606300.0,7.5009,7.5009,7.4799,7.4799,606300.0
2006-05-11 13:10:00,10.67,10.68,10.66,10.66,754800.0,7.4799,7.4869,7.4729,7.4729,754800.0
2006-05-11 13:20:00,10.66,10.67,10.65,10.66,395100.0,7.4729,7.4799,7.4659,7.4729,395100.0
2006-05-11 13:30:00,10.67,10.67,10.65,10.67,393300.0,7.4799,7.4799,7.4659,7.4799,393300.0
2006-05-11 13:40:00,10.67,10.68,10.66,10.67,488400.0,7.4799,7.4869,7.4729,7.4799,488400.0
2006-05-11 13:50:00,10.67,10.68,10.66,10.66,672600.0,7.4799,7.4869,7.4729,7.4729,672600.0
2006-05-11 14:00:00,10.66,10.68,10.65,10.66,1055700.0,7.4729,7.4869,7.4659,7.4729,1055700.0
2006-05-11 14:10:00,10.67,10.68,10.66,10.66,479700.0,7.4799,7.4869,7.4729,7.4729,479700.0
2006-05-11 14:20:00,10.66,10.67,10.65,10.67,787500.0,7.4729,7.4799,7.4659,7.4799,787500.0
2006-05-11 14:30:00,10.67,10.67,10.65,10.66,465900.0,7.4799,7.4799,7.4659,7.4729,465900.0
2006-05-11 14:40:00,10.66,10.66,10.64,10.66,508500.0,7.4729,7.4729,7.4589,7.4729,508500.0
2006-05-11 14:50:00,10.66,10.66,10.62,10.66,891300.0,7.4729,7.4729,7.4449,7.4729,891300.0
2006-05-11 15:00:00,10.66,10.66,10.64,10.65,953700.0,7.4729,7.4729,7.4589,7.4659,953700.0
2006-05-11 15:10:00,10.65,10.66,10.65,10.65,966600.0,7.4659,7.4729,7.4659,7.4659,966600.0
2006-05-11 15:20:00,10.65,10.66,10.63,10.66,1073100.0,7.4659,7.4729,7.4519,7.4729,1073100.0
2006-05-11 15:30:00,10.66,10.67,10.63,10.63,1119900.0,7.4729,7.4799,7.4519,7.4519,1119900.0
2006-05-11 15:40:00,10.63,10.64,10.6,10.61,1560000.0,7.4519,7.4589,7.4308,7.4378,1560000.0
2006-05-11 15:50:00,10.61,10.65,10.61,10.63,2590200.0,7.4378,7.4659,7.4378,7.4519,2590200.0
2006-05-12 09:30:00,10.61,10.67,10.52,10.53,1646700.0,7.4378,7.4799,7.3747,7.3818,1646700.0
2006-05-12 09:40:00,10.53,10.63,10.5,10.61,1747200.0,7.3818,7.4519,7.3607,7.4378,1747200.0
2006-05-12 09:50:00,10.61,10.71,10.6,10.7,1291800.0,7.4378,7.5079,7.4308,7.5009,1291800.0
2006-05-12 10:00:00,10.7,10.7,10.64,10.65,1089000.0,7.5009,7.5009,7.4589,7.4659,1089000.0
2006-05-12 10:10:00,10.65,10.68,10.6,10.61,873300.0,7.4659,7.4869,7.4308,7.4378,873300.0
2006-05-12 10:20:00,10.62,10.62,10.57,10.6,834900.0,7.4449,7.4449,7.4098,7.4308,834900.0
2006-05-12 10:30:00,10.6,10.6,10.59,10.59,606600.0,7.4308,7.4308,7.4238,7.4238,606600.0
2006-05-12 10:40:00,10.59,10.59,10.55,10.57,1530900.0,7.4238,7.4238,7.3958,7.4098,1530900.0
2006-05-12 10:50:00,10.57,10.66,10.57,10.65,969600.0,7.4098,7.4729,7.4098,7.4659,969600.0
2006-05-12 11:00:00,10.65,10.67,10.63,10.67,959400.0,7.4659,7.4799,7.4519,7.4799,959400.0
2006-05-12 11:10:00,10.67,10.98,10.66,10.67,850500.0,7.4799,7.6972,7.4729,7.4799,850500.0
2006-05-12 11:20:00,10.67,10.69,10.66,10.66,896700.0,7.4799,7.4939,7.4729,7.4729,896700.0
2006-05-12 11:30:00,10.66,10.66,10.62,10.64,533700.0,7.4729,7.4729,7.4449,7.4589,533700.0
2006-05-12 11:40:00,10.64,10.66,10.6,10.64,1210500.0,7.4589,7.4729,7.4308,7.4589,1210500.0
2006-05-12 11:50:00,10.64,10.68,10.64,10.66,969900.0,7.4589,7.4869,7.4589,7.4729,969900.0
2006-05-12 12:00:00,10.67,10.72,10.66,10.69,952200.0,7.4799,7.515,7.4729,7.4939,952200.0
2006-05-12 12:10:00,10.69,10.73,10.69,10.72,758400.0,7.4939,7.522,7.4939,7.515,758400.0
2006-05-12 12:20:00,10.72,10.74,10.71,10.71,402600.0,7.515,7.529,7.5079,7.5079,402600.0
2006-05-12 12:30:00,10.71,10.71,10.63,10.66,1264800.0,7.5079,7.5079,7.4519,7.4729,1264800.0
2006-05-12 12:40:00,10.66,10.69,10.66,10.67,514200.0,7.4729,7.4939,7.4729,7.4799,514200.0
2006-05-12 12:50:00,10.68,10.72,10.66,10.72,889500.0,7.4869,7.515,7.4729,7.515,889500.0
2006-05-12 13:00:00,10.72,10.73,10.68,10.68,767400.0,7.515,7.522,7.4869,7.4869,767400.0
2006-05-12 13:10:00,10.68,10.72,10.66,10.7,618000.0,7.4869,7.515,7.4729,7.5009,618000.0
2006-05-12 13:20:00,10.71,10.72,10.7,10.71,290400.0,7.5079,7.515,7.5009,7.5079,290400.0
2006-05-12 13:30:00,10.71,10.72,10.71,10.71,310500.0,7.5079,7.515,7.5079,7.5079,310500.0
2006-05-12 13:40:00,10.71,10.73,10.7,10.72,397200.0,7.5079,7.522,7.5009,7.515,397200.0
2006-05-12 13:50:00,10.72,10.72,10.71,10.71,421200.0,7.515,7.515,7.5079,7.5079,421200.0
2006-05-12 14:00:00,10.71,10.73,10.71,10.71,358200.0,7.5079,7.522,7.5079,7.5079,358200.0
2006-05-12 14:10:00,10.71,10.75,10.7,10.7,894000.0,7.5079,7.536,7.5009,7.5009,894000.0
2006-05-12 14:20:00,10.7,10.71,10.69,10.71,551400.0,7.5009,7.5079,7.4939,7.5079,551400.0
2006-05-12 14:30:00,10.71,10.71,10.68,10.7,972600.0,7.5079,7.5079,7.4869,7.5009,972600.0
2006-05-12 14:40:00,10.7,10.74,10.7,10.71,1032000.0,7.5009,7.529,7.5009,7.5079,1032000.0
2006-05-12 14:50:00,10.71,10.72,10.69,10.71,517500.0,7.5079,7.515,7.4939,7.5079,517500.0
2006-05-12 15:00:00,10.71,10.74,10.71,10.71,1004400.0,7.5079,7.529,7.5079,7.5079,1004400.0
2006-05-12 15:10:00,10.71,10.75,10.7,10.75,621600.0,7.5079,7.536,7.5009,7.536,621600.0
2006-05-12 15:20:00,10.75,10.76,10.73,10.73,536100.0,7.536,7.543,7.522,7.522,536100.0
2006-05-12 15:30:00,10.73,10.73,10.69,10.69,1011900.0,7.522,7.522,7.4939,7.4939,1011900.0
2006-05-12 15:40:00,10.69,10.72,10.68,10.69,858900.0,7.4939,7.515,7.4869,7.4939,858900.0
2006-05-12 15:50:00,10.69,10.71,10.37,10.69,3335700.0,7.4939,7.5079,7.2696,7.4939,3335700.0
2006-05-15 09:30:00,10.7,10.73,10.63,10.73,2063400.0,7.5009,7.522,7.4519,7.522,2063400.0
2006-05-15 09:40:00,10.73,10.75,10.68,10.69,1050900.0,7.522,7.536,7.4869,7.4939,1050900.0
2006-05-15 09:50:00,10.69,10.71,10.67,10.69,966300.0,7.4939,7.5079,7.4799,7.4939,966300.0
2006-05-15 10:00:00,10.7,10.72,10.64,10.7,1276500.0,7.5009,7.515,7.4589,7.5009,1276500.0
2006-05-15 10:10:00,10.7,10.73,10.69,10.72,1517400.0,7.5009,7.522,7.4939,7.515,1517400.0
2006-05-15 10:20:00,10.72,10.72,10.6,10.62,1571700.0,7.515,7.515,7.4308,7.4449,1571700.0
2006-05-15 10:30:00,10.62,10.67,10.6,10.67,1347600.0,7.4449,7.4799,7.4308,7.4799,1347600.0
2006-05-15 10:40:00,10.66,10.69,10.66,10.67,835500.0,7.4729,7.4939,7.4729,7.4799,835500.0
2006-05-15 10:50:00,10.67,10.67,10.63,10.63,569100.0,7.4799,7.4799,7.4519,7.4519,569100.0
2006-05-15 11:00:00,10.63,10.66,10.62,10.64,1474500.0,7.4519,7.4729,7.4449,7.4589,1474500.0
2006-05-15 11:10:00,10.64,10.66,10.61,10.64,973500.0,7.4589,7.4729,7.4378,7.4589,973500.0
2006-05-15 11:20:00,10.64,10.66,10.62,10.63,566400.0,7.4589,7.4729,7.4449,7.4519,566400.0
2006-05-15 11:30:00,10.63,10.66,10.62,10.63,735300.0,7.4519,7.4729,7.4449,7.4519,735300.0
2006-05-15 11:40:00,10.63,10.64,10.61,10.63,643200.0,7.4519,7.4589,7.4378,7.4519,643200.0
2006-05-15 11:50:00,10.63,10.67,10.63,10.65,826800.0,7.4519,7.4799,7.4519,7.4659,826800.0
2006-05-15 12:00:00,10.65,10.69,10.64,10.67,624900.0,7.4659,7.4939,7.4589,7.4799,624900.0
2006-05-15 12:10:00,10.67,10.68,10.65,10.67,241500.0,7.4799,7.4869,7.4659,7.4799,241500.0
2006-05-15 12:20:00,10.67,10.67,10.65,10.67,302100.0,7.4799,7.4799,7.4659,7.4799,302100.0
2006-05-15 12:30:00,10.67,10.68,10.65,10.66,491700.0,7.4799,7.4869,7.4659,7.4729,491700.0
2006-05-15 12:40:00,10.66,10.66,10.64,10.64,426600.0,7.4729,7.4729,7.4589,7.4589,426600.0
2006-05-15 12:50:00,10.64,10.65,10.64,10.64,169500.0,7.4589,7.4659,7.4589,7.4589,169500.0
2006-05-15 13:00:00,10.64,10.66,10.64,10.66,647400.0,7.4589,7.4729,7.4589,7.4729,647400.0
2006-05-15 13:10:00,10.66,10.69,10.66,10.67,695100.0,7.4729,7.4939,7.4729,7.4799,695100.0
2006-05-15 13:20:00,10.67,10.68,10.64,10.66,881700.0,7.4799,7.4869,7.4589,7.4729,881700.0
2006-05-15 13:30:00,10.65,10.67,10.63,10.66,429000.0,7.4659,7.4799,7.4519,7.4729,429000.0
2006-05-15 13:40:00,10.66,10.66,10.65,10.66,486900.0,7.4729,7.4729,7.4659,7.4729,486900.0
2006-05-15 13:50:00,10.66,10.66,10.62,10.63,629700.0,7.4729,7.4729,7.4449,7.4519,629700.0
2006-05-15 14:00:00,10.63,10.67,10.62,10.65,858000.0,7.4519,7.4799,7.4449,7.4659,858000.0
2006-05-15 14:10:00,10.65,10.65,10.62,10.63,560400.0,7.4659,7.4659,7.4449,7.4519,560400.0
2006-05-15 14:20:00,10.63,10.68,10.63,10.68,589800.0,7.4519,7.4869,7.4519,7.4869,589800.0
2006-05-15 14:30:00,10.68,10.7,10.66,10.69,388800.0,7.4869,7.5009,7.4729,7.4939,388800.0
2006-05-15 14:40:00,10.68,10.68,10.67,10.67,322500.0,7.4869,7.4869,7.4799,7.4799,322500.0
2006-05-15 14:50:00,10.67,10.69,10.66,10.67,509700.0,7.4799,7.4939,7.4729,7.4799,509700.0
2006-05-15 15:00:00,10.67,10.7,10.67,10.69,530700.0,7.4799,7.5009,7.4799,7.4939,530700.0
2006-05-15 15:10:00,10.69,10.77,10.66,10.77,1163700.0,7.4939,7.55,7.4729,7.55,1163700.0
2006-05-15 15:20:00,10.77,10.77,10.73,10.74,575400.0,7.55,7.55,7.522,7.529,575400.0
2006-05-15 15:30:00,10.74,10.74,10.72,10.72,617400.0,7.529,7.529,7.515,7.515,617400.0
2006-05-15 15:40:00,10.72,10.73,10.71,10.72,798600.0,7.515,7.522,7.5079,7.515,798600.0
2006-05-15 15:50:00,10.72,10.75,10.72,10.73,1479600.0,7.515,7.536,7.515,7.522,1479600.0
2006-05-16 09:30:00,10.64,10.74,10.62,10.72,1490100.0,7.4589,7.529,7.4449,7.515,1490100.0
2006-05-16 09:40:00,10.72,10.72,10.66,10.69,1256400.0,7.515,7.515,7.4729,7.4939,1256400.0
2006-05-16 09:50:00,10.69,10.71,10.67,10.69,612600.0,7.4939,7.5079,7.4799,7.4939,612600.0
2006-05-16 10:00:00,10.69,10.7,10.66,10.68,837300.0,7.4939,7.5009,7.4729,7.4869,837300.0
2006-05-16 10:10:00,10.68,10.69,10.67,10.68,441600.0,7.4869,7.4939,7.4799,7.4869,441600.0
2006-05-16 10:20:00,10.68,10.7,10.68,10.68,477000.0,7.4869,7.5009,7.4869,7.4869,477000.0
2006-05-16 10:30:00,10.68,10.72,10.68,10.7,517200.0,7.4869,7.515,7.4869,7.5009,517200.0
2006-05-16 10:40:00,10.71,10.73,10.7,10.72,526500.0,7.5079,7.522,7.5009,7.515,526500.0
2006-05-16 10:50:00,10.72,10.74,10.7,10.71,972600.0,7.515,7.529,7.5009,7.5079,972600.0
2006-05-16 11:00:00,10.71,10.74,10.7,10.73,984000.0,7.5079,7.529,7.5009,7.522,984000.0
2006-05-16 11:10:00,10.73,10.75,10.72,10.74,759600.0,7.522,7.536,7.515,7.529,759600.0
2006-05-16 11:20:00,10.74,10.76,10.73,10.74,593100.0,7.529,7.543,7.522,7.529,593100.0
2006-05-16 11:30:00,10.74,10.76,10.74,10.75,475200.0,7.529,7.543,7.529,7.536,475200.0
2006-05-16 11:40:00,10.75,10.76,10.74,10.75,826200.0,7.536,7.543,7.529,7.536,826200.0
2006-05-16 11:50:00,10.75,10.76,10.74,10.76,1547400.0,7.536,7.543,7.529,7.543,1547400.0
2006-05-16 12:00:00,10.76,10.76,10.75,10.76,1155600.0,7.543,7.543,7.536,7.543,1155600.0
2006-05-16 12:10:00,10.76,10.76,10.73,10.73,530400.0,7.543,7.543,7.522,7.522,530400.0
2006-05-16 12:20:00,10.74,10.74,10.7,10.71,911400.0,7.529,7.529,7.5009,7.5079,911400.0
2006-05-16 12:30:00,10.71,10.75,10.71,10.75,805200.0,7.5079,7.536,7.5079,7.536,805200.0
2006-05-16 12:40:00,10.76,10.76,10.72,10.73,502200.0,7.543,7.543,7.515,7.522,502200.0
2006-05-16 12:50:00,10.73,10.75,10.72,10.73,445200.0,7.522,7.536,7.515,7.522,445200.0
2006-05-16 13:00:00,10.73,10.76,10.73,10.76,528000.0,7.522,7.543,7.522,7.543,528000.0
2006-05-16 13:10:00,10.76,10.76,10.73,10.74,571200.0,7.543,7.543,7.522,7.529,571200.0
2006-05-16 13:20:00,10.74,10.75,10.74,10.74,722100.0,7.529,7.536,7.529,7.529,722100.0
2006-05-16 13:30:00,10.75,10.76,10.74,10.76,456000.0,7.536,7.543,7.529,7.543,456000.0
2006-05-16 13:40:00,10.76,10.76,10.7,10.71,732600.0,7.543,7.543,7.5009,7.5079,732600.0
2006-05-16 13:50:00,10.71,10.75,10.71,10.73,547800.0,7.5079,7.536,7.5079,7.522,547800.0
2006-05-16 14:00:00,10.73,10.74,10.71,10.73,645900.0,7.522,7.529,7.5079,7.522,645900.0
2006-05-16 14:10:00,10.73,10.74,10.71,10.73,653100.0,7.522,7.529,7.5079,7.522,653100.0
2006-05-16 14:20:00,10.73,10.75,10.73,10.74,633600.0,7.522,7.536,7.522,7.529,633600.0
2006-05-16 14:30:00,10.74,10.75,10.73,10.73,566100.0,7.529,7.536,7.522,7.522,566100.0
2006-05-16 14:40:00,10.73,10.74,10.72,10.74,881100.0,7.522,7.529,7.515,7.529,881100.0
2006-05-16 14:50:00,10.74,10.74,10.73,10.74,208500.0,7.529,7.529,7.522,7.529,208500.0
2006-05-16 15:00:00,10.74,10.75,10.73,10.75,479100.0,7.529,7.536,7.522,7.536,479100.0
2006-05-16 15:10:00,10.74,10.76,10.72,10.74,688800.0,7.529,7.543,7.515,7.529,688800.0
2006-05-16 15:20:00,10.74,10.75,10.73,10.75,668700.0,7.529,7.536,7.522,7.536,668700.0
2006-05-16 15:30:00,10.75,10.76,10.72,10.73,848700.0,7.536,7.543,7.515,7.522,848700.0
2006-05-16 15:40:00,10.73,10.74,10.7,10.71,1248000.0,7.522,7.529,7.5009,7.5079,1248000.0
2006-05-16 15:50:00,10.71,10.74,10.7,10.73,1821600.0,7.5079,7.529,7.5009,7.522,1821600.0
2006-05-17 09:30:00,10.69,10.69,10.56,10.6,1707300.0,7.4939,7.4939,7.4028,7.4308,1707300.0
2006-05-17 09:40:00,10.6,10.71,10.6,10.69,1746300.0,7.4308,7.5079,7.4308,7.4939,1746300.0
2006-05-17 09:50:00,10.69,10.72,10.66,10.72,1311600.0,7.4939,7.515,7.4729,7.515,1311600.0
2006-05-17 10:00:00,10.72,10.73,10.69,10.7,1029600.0,7.515,7.522,7.4939,7.5009,1029600.0
2006-05-17 10:10:00,10.7,10.7,10.65,10.68,1501500.0,7.5009,7.5009,7.4659,7.4869,1501500.0
2006-05-17 10:20:00,10.68,10.7,10.67,10.68,783300.0,7.4869,7.5009,7.4799,7.4869,783300.0
2006-05-17 10:30:00,10.68,10.7,10.67,10.69,1371300.0,7.4869,7.5009,7.4799,7.4939,1371300.0
2006-05-17 10:40:00,10.69,10.71,10.68,10.71,1227000.0,7.4939,7.5079,7.4869,7.5079,1227000.0
2006-05-17 10:50:00,10.71,10.72,10.7,10.71,686700.0,7.5079,7.515,7.5009,7.5079,686700.0
2006-05-17 11:00:00,10.71,10.71,10.67,10.68,469200.0,7.5079,7.5079,7.4799,7.4869,469200.0
2006-05-17 11:10:00,10.68,10.68,10.61,10.61,1711500.0,7.4869,7.4869,7.4378,7.4378,1711500.0
2006-05-17 11:20:00,10.61,10.64,10.59,10.59,2366100.0,7.4378,7.4589,7.4238,7.4238,2366100.0
2006-05-17 11:30:00,10.59,10.66,10.57,10.65,1475400.0,7.4238,7.4729,7.4098,7.4659,1475400.0
2006-05-17 11:40:00,10.65,10.66,10.62,10.64,503100.0,7.4659,7.4729,7.4449,7.4589,503100.0
2006-05-17 11:50:00,10.64,10.67,10.64,10.65,423300.0,7.4589,7.4799,7.4589,7.4659,423300.0
2006-05-17 12:00:00,10.65,10.68,10.64,10.65,399000.0,7.4659,7.4869,7.4589,7.4659,399000.0
2006-05-17 12:10:00,10.65,10.69,10.65,10.68,487800.0,7.4659,7.4939,7.4659,7.4869,487800.0
2006-05-17 12:20:00,10.68,10.69,10.62,10.64,697800.0,7.4869,7.4939,7.4449,7.4589,697800.0
2006-05-17 12:30:00,10.64,10.68,10.64,10.67,388500.0,7.4589,7.4869,7.4589,7.4799,388500.0
2006-05-17 12:40:00,10.68,10.69,10.64,10.66,841500.0,7.4869,7.4939,7.4589,7.4729,841500.0
2006-05-17 12:50:00,10.66,10.68,10.63,10.67,560400.0,7.4729,7.4869,7.4519,7.4799,560400.0
2006-05-17 13:00:00,10.67,10.69,10.66,10.67,534300.0,7.4799,7.4939,7.4729,7.4799,534300.0
2006-05-17 13:10:00,10.67,10.68,10.66,10.67,739800.0,7.4799,7.4869,7.4729,7.4799,739800.0
2006-05-17 13:20:00,10.67,10.68,10.65,10.66,358800.0,7.4799,7.4869,7.4659,7.4729,358800.0
2006-05-17 13:30:00,10.66,10.67,10.65,10.66,416100.0,7.4729,7.4799,7.4659,7.4729,416100.0
2006-05-17 13:40:00,10.66,10.67,10.65,10.66,396000.0,7.4729,7.4799,7.4659,7.4729,396000.0
2006-05-17 13:50:00,10.67,10.69,10.66,10.67,619500.0,7.4799,7.4939,7.4729,7.4799,619500.0
2006-05-17 14:00:00,10.67,10.68,10.66,10.67,316800.0,7.4799,7.4869,7.4729,7.4799,316800.0
2006-05-17 14:10:00,10.67,10.67,10.65,10.66,522300.0,7.4799,7.4799,7.4659,7.4729,522300.0
2006-05-17 14:20:00,10.66,10.68,10.66,10.68,446400.0,7.4729,7.4869,7.4729,7.4869,446400.0
2006-05-17 14:30:00,10.68,10.69,10.66,10.68,1221000.0,7.4869,7.4939,7.4729,7.4869,1221000.0
2006-05-17 14:40:00,10.68,10.69,10.67,10.67,798900.0,7.4869,7.4939,7.4799,7.4799,798900.0
2006-05-17 14:50:00,10.67,10.67,10.65,10.66,534600.0,7.4799,7.4799,7.4659,7.4729,534600.0
2006-05-17 15:00:00,10.66,10.69,10.65,10.68,709500.0,7.4729,7.4939,7.4659,7.4869,709500.0
2006-05-17 15:10:00,10.68,10.69,10.66,10.67,524400.0,7.4869,7.4939,7.4729,7.4799,524400.0
2006-05-17 15:20:00,10.67,10.67,10.66,10.67,532800.0,7.4799,7.4799,7.4729,7.4799,532800.0
2006-05-17 15:30:00,10.66,10.67,10.63,10.63,1559100.0,7.4729,7.4799,7.4519,7.4519,1559100.0
2006-05-17 15:40:00,10.63,10.64,10.57,10.59,1557900.0,7.4519,7.4589,7.4098,7.4238,1557900.0
2006-05-17 15:50:00,10.59,10.6,10.57,10.59,2353200.0,7.4238,7.4308,7.4098,7.4238,2353200.0
2006-05-18 09:30:00,10.6,10.63,10.58,10.6,1894800.0,7.4308,7.4519,7.4168,7.4308,1894800.0
2006-05-18 09:40:00,10.6,10.6,10.54,10.56,1091700.0,7.4308,7.4308,7.3888,7.4028,1091700.0
2006-05-18 09:50:00,10.56,10.59,10.49,10.59,776400.0,7.4028,7.4238,7.3537,7.4238,776400.0
2006-05-18 10:00:00,10.58,10.6,10.54,10.55,772500.0,7.4168,7.4308,7.3888,7.3958,772500.0
2006-05-18 10:10:00,10.55,10.57,10.53,10.57,770400.0,7.3958,7.4098,7.3818,7.4098,770400.0
2006-05-18 10:20:00,10.56,10.57,10.55,10.56,882300.0,7.4028,7.4098,7.3958,7.4028,882300.0
2006-05-18 10:30:00,10.56,10.58,10.55,10.57,712800.0,7.4028,7.4168,7.3958,7.4098,712800.0
2006-05-18 10:40:00,10.57,10.58,10.53,10.53,976500.0,7.4098,7.4168,7.3818,7.3818,976500.0
2006-05-18 10:50:00,10.53,10.53,10.51,10.52,681600.0,7.3818,7.3818,7.3677,7.3747,681600.0
2006-05-18 11:00:00,10.52,10.53,10.49,10.53,880500.0,7.3747,7.3818,7.3537,7.3818,880500.0
2006-05-18 11:10:00,10.53,10.55,10.52,10.53,501900.0,7.3818,7.3958,7.3747,7.3818,501900.0
2006-05-18 11:20:00,10.53,10.58,10.52,10.56,736500.0,7.3818,7.4168,7.3747,7.4028,736500.0
2006-05-18 11:30:00,10.56,10.58,10.55,10.58,635100.0,7.4028,7.4168,7.3958,7.4168,635100.0
2006-05-18 11:40:00,10.58,10.59,10.57,10.57,418500.0,7.4168,7.4238,7.4098,7.4098,418500.0
2006-05-18 11:50:00,10.57,10.57,10.53,10.56,1030500.0,7.4098,7.4098,7.3818,7.4028,1030500.0
2006-05-18 12:00:00,10.56,10.59,10.54,10.55,1290900.0,7.4028,7.4238,7.3888,7.3958,1290900.0
2006-05-18 12:10:00,10.55,10.58,10.55,10.55,572700.0,7.3958,7.4168,7.3958,7.3958,572700.0
2006-05-18 12:20:00,10.55,10.58,10.55,10.57,480300.0,7.3958,7.4168,7.3958,7.4098,480300.0
2006-05-18 12:30:00,10.57,10.57,10.56,10.57,593100.0,7.4098,7.4098,7.4028,7.4098,593100.0
2006-05-18 12:40:00,10.57,10.57,10.56,10.57,523200.0,7.4098,7.4098,7.4028,7.4098,523200.0
2006-05-18 12:50:00,10.57,10.59,10.57,10.59,245100.0,7.4098,7.4238,7.4098,7.4238,245100.0
2006-05-18 13:00:00,10.59,10.62,10.58,10.61,478500.0,7.4238,7.4449,7.4168,7.4378,478500.0
2006-05-18 13:10:00,10.61,10.63,10.6,10.63,532500.0,7.4378,7.4519,7.4308,7.4519,532500.0
2006-05-18 13:20:00,10.63,10.64,10.62,10.63,159900.0,7.4519,7.4589,7.4449,7.4519,159900.0
2006-05-18 13:30:00,10.62,10.63,10.61,10.63,406800.0,7.4449,7.4519,7.4378,7.4519,406800.0
2006-05-18 13:40:00,10.63,10.64,10.62,10.63,339300.0,7.4519,7.4589,7.4449,7.4519,339300.0
2006-05-18 13:50:00,10.63,10.65,10.63,10.63,385200.0,7.4519,7.4659,7.4519,7.4519,385200.0
2006-05-18 14:00:00,10.63,10.63,10.59,10.61,576600.0,7.4519,7.4519,7.4238,7.4378,576600.0
2006-05-18 14:10:00,10.61,10.61,10.58,10.58,422700.0,7.4378,7.4378,7.4168,7.4168,422700.0
2006-05-18 14:20:00,10.58,10.61,10.57,10.57,322800.0,7.4168,7.4378,7.4098,7.4098,322800.0
2006-05-18 14:30:00,10.57,10.61,10.57,10.6,425100.0,7.4098,7.4378,7.4098,7.4308,425100.0
2006-05-18 14:40:00,10.6,10.6,10.58,10.59,275100.0,7.4308,7.4308,7.4168,7.4238,275100.0
2006-05-18 14:50:00,10.59,10.6,10.54,10.58,762300.0,7.4238,7.4308,7.3888,7.4168,762300.0
2006-05-18 15:00:00,10.58,10.6,10.58,10.6,335700.0,7.4168,7.4308,7.4168,7.4308,335700.0
2006-05-18 15:10:00,10.6,10.6,10.57,10.57,596400.0,7.4308,7.4308,7.4098,7.4098,596400.0
2006-05-18 15:20:00,10.58,10.58,10.53,10.55,1020000.0,7.4168,7.4168,7.3818,7.3958,1020000.0
2006-05-18 15:30:00,10.55,10.56,10.54,10.55,882300.0,7.3958,7.4028,7.3888,7.3958,882300.0
2006-05-18 15:40:00,10.55,10.55,10.5,10.52,1590000.0,7.3958,7.3958,7.3607,7.3747,1590000.0
2006-05-18 15:50:00,10.52,10.53,10.5,10.5,2518500.0,7.3747,7.3818,7.3607,7.3607,2518500.0
2006-05-19 09:30:00,10.46,10.53,10.45,10.51,11881500.0,7.3327,7.3818,7.3257,7.3677,11881500.0
2006-05-19 09:40:00,10.51,10.53,10.48,10.5,625800.0,7.3677,7.3818,7.3467,7.3607,625800.0
2006-05-19 09:50:00,10.5,10.5,10.43,10.46,742800.0,7.3607,7.3607,7.3117,7.3327,742800.0
2006-05-19 10:00:00,10.47,10.48,10.45,10.47,480600.0,7.3397,7.3467,7.3257,7.3397,480600.0
2006-05-19 10:10:00,10.47,10.49,10.45,10.45,579900.0,7.3397,7.3537,7.3257,7.3257,579900.0
2006-05-19 10:20:00,10.45,10.5,10.44,10.5,889800.0,7.3257,7.3607,7.3187,7.3607,889800.0
2006-05-19 10:30:00,10.5,10.54,10.49,10.53,801000.0,7.3607,7.3888,7.3537,7.3818,801000.0
2006-05-19 10:40:00,10.53,10.54,10.5,10.51,377700.0,7.3818,7.3888,7.3607,7.3677,377700.0
2006-05-19 10:50:00,10.51,10.51,10.48,10.48,445200.0,7.3677,7.3677,7.3467,7.3467,445200.0
2006-05-19 11:00:00,10.48,10.48,10.44,10.44,885000.0,7.3467,7.3467,7.3187,7.3187,885000.0
2006-05-19 11:10:00,10.45,10.45,10.39,10.44,1610400.0,7.3257,7.3257,7.2836,7.3187,1610400.0
2006-05-19 11:20:00,10.44,10.48,10.43,10.45,1370400.0,7.3187,7.3467,7.3117,7.3257,1370400.0
2006-05-19 11:30:00,10.45,10.47,10.4,10.44,930300.0,7.3257,7.3397,7.2906,7.3187,930300.0
2006-05-19 11:40:00,10.44,10.46,10.42,10.45,519600.0,7.3187,7.3327,7.3046,7.3257,519600.0
2006-05-19 11:50:00,10.45,10.47,10.44,10.47,1008300.0,7.3257,7.3397,7.3187,7.3397,1008300.0
2006-05-19 12:00:00,10.47,10.48,10.46,10.48,965100.0,7.3397,7.3467,7.3327,7.3467,965100.0
2006-05-19 12:10:00,10.48,10.5,10.46,10.48,993900.0,7.3467,7.3607,7.3327,7.3467,993900.0
2006-05-19 12:20:00,10.48,10.48,10.46,10.48,246300.0,7.3467,7.3467,7.3327,7.3467,246300.0
2006-05-19 12:30:00,10.48,10.5,10.46,10.49,433200.0,7.3467,7.3607,7.3327,7.3537,433200.0
2006-05-19 12:40:00,10.49,10.5,10.44,10.44,666000.0,7.3537,7.3607,7.3187,7.3187,666000.0
2006-05-19 12:50:00,10.44,10.48,10.44,10.44,343800.0,7.3187,7.3467,7.3187,7.3187,343800.0
2006-05-19 13:00:00,10.44,10.47,10.42,10.47,730200.0,7.3187,7.3397,7.3046,7.3397,730200.0
2006-05-19 13:10:00,10.46,10.5,10.46,10.5,679200.0,7.3327,7.3607,7.3327,7.3607,679200.0
2006-05-19 13:20:00,10.5,10.53,10.48,10.5,823500.0,7.3607,7.3818,7.3467,7.3607,823500.0
2006-05-19 13:30:00,10.5,10.51,10.47,10.5,641400.0,7.3607,7.3677,7.3397,7.3607,641400.0
2006-05-19 13:40:00,10.5,10.56,10.5,10.54,1160400.0,7.3607,7.4028,7.3607,7.3888,1160400.0
2006-05-19 13:50:00,10.54,10.56,10.51,10.53,766800.0,7.3888,7.4028,7.3677,7.3818,766800.0
2006-05-19 14:00:00,10.53,10.54,10.51,10.52,690000.0,7.3818,7.3888,7.3677,7.3747,690000.0
2006-05-19 14:10:00,10.52,10.52,10.49,10.5,401100.0,7.3747,7.3747,7.3537,7.3607,401100.0
2006-05-19 14:20:00,10.5,10.53,10.5,10.53,184800.0,7.3607,7.3818,7.3607,7.3818,184800.0
2006-05-19 14:30:00,10.53,10.53,10.47,10.49,526200.0,7.3818,7.3818,7.3397,7.3537,526200.0
2006-05-19 14:40:00,10.49,10.51,10.48,10.48,499200.0,7.3537,7.3677,7.3467,7.3467,499200.0
2006-05-19 14:50:00,10.48,10.5,10.43,10.47,924000.0,7.3467,7.3607,7.3117,7.3397,924000.0
2006-05-19 15:00:00,10.47,10.48,10.44,10.44,737400.0,7.3397,7.3467,7.3187,7.3187,737400.0
2006-05-19 15:10:00,10.44,10.45,10.41,10.45,835800.0,7.3187,7.3257,7.2976,7.3257,835800.0
2006-05-19 15:20:00,10.45,10.47,10.43,10.47,909600.0,7.3257,7.3397,7.3117,7.3397,909600.0
2006-05-19 15:30:00,10.47,10.49,10.47,10.48,886500.0,7.3397,7.3537,7.3397,7.3467,886500.0
2006-05-19 15:40:00,10.47,10.53,10.46,10.5,1782300.0,7.3397,7.3818,7.3327,7.3607,1782300.0
2006-05-19 15:50:00,10.5,10.52,10.5,10.52,1689300.0,7.3607,7.3747,7.3607,7.3747,1689300.0
2006-05-22 09:30:00,10.56,10.63,10.5,10.61,2063700.0,7.4028,7.4519,7.3607,7.4378,2063700.0
2006-05-22 09:40:00,10.61,10.63,10.59,10.62,538200.0,7.4378,7.4519,7.4238,7.4449,538200.0
2006-05-22 09:50:00,10.62,10.63,10.57,10.6,986400.0,7.4449,7.4519,7.4098,7.4308,986400.0
2006-05-22 10:00:00,10.6,10.61,10.57,10.58,1320000.0,7.4308,7.4378,7.4098,7.4168,1320000.0
2006-05-22 10:10:00,10.58,10.58,10.53,10.55,1159500.0,7.4168,7.4168,7.3818,7.3958,1159500.0
2006-05-22 10:20:00,10.55,10.57,10.53,10.55,1029000.0,7.3958,7.4098,7.3818,7.3958,1029000.0
2006-05-22 10:30:00,10.55,10.6,10.54,10.55,1215300.0,7.3958,7.4308,7.3888,7.3958,1215300.0
2006-05-22 10:40:00,10.55,10.55,10.49,10.5,1421400.0,7.3958,7.3958,7.3537,7.3607,1421400.0
2006-05-22 10:50:00,10.5,10.52,10.47,10.48,1962600.0,7.3607,7.3747,7.3397,7.3467,1962600.0
2006-05-22 11:00:00,10.48,10.49,10.44,10.48,1292100.0,7.3467,7.3537,7.3187,7.3467,1292100.0
2006-05-22 11:10:00,10.48,10.49,10.44,10.45,1365300.0,7.3467,7.3537,7.3187,7.3257,1365300.0
2006-05-22 11:20:00,10.45,10.49,10.45,10.46,739500.0,7.3257,7.3537,7.3257,7.3327,739500.0
2006-05-22 11:30:00,10.47,10.48,10.44,10.44,1225500.0,7.3397,7.3467,7.3187,7.3187,1225500.0
2006-05-22 11:40:00,10.45,10.45,10.4,10.4,842100.0,7.3257,7.3257,7.2906,7.2906,842100.0
2006-05-22 11:50:00,10.4,10.41,10.36,10.38,1992900.0,7.2906,7.2976,7.2626,7.2766,1992900.0
2006-05-22 12:00:00,10.38,10.42,10.36,10.37,2003400.0,7.2766,7.3046,7.2626,7.2696,2003400.0
2006-05-22 12:10:00,10.37,10.38,10.35,10.37,1447800.0,7.2696,7.2766,7.2556,7.2696,1447800.0
2006-05-22 12:20:00,10.36,10.37,10.3,10.34,2081400.0,7.2626,7.2696,7.2205,7.2486,2081400.0
2006-05-22 12:30:00,10.35,10.4,10.33,10.39,835800.0,7.2556,7.2906,7.2416,7.2836,835800.0
2006-05-22 12:40:00,10.39,10.42,10.39,10.42,843900.0,7.2836,7.3046,7.2836,7.3046,843900.0
2006-05-22 12:50:00,10.42,10.43,10.38,10.41,1120800.0,7.3046,7.3117,7.2766,7.2976,1120800.0
2006-05-22 13:00:00,10.41,10.42,10.39,10.4,798000.0,7.2976,7.3046,7.2836,7.2906,798000.0
2006-05-22 13:10:00,10.4,10.42,10.39,10.42,930900.0,7.2906,7.3046,7.2836,7.3046,930900.0
2006-05-22 13:20:00,10.42,10.45,10.41,10.43,775500.0,7.3046,7.3257,7.2976,7.3117,775500.0
2006-05-22 13:30:00,10.43,10.46,10.42,10.45,464700.0,7.3117,7.3327,7.3046,7.3257,464700.0
2006-05-22 13:40:00,10.45,10.47,10.42,10.43,695700.0,7.3257,7.3397,7.3046,7.3117,695700.0
2006-05-22 13:50:00,10.43,10.45,10.43,10.43,440700.0,7.3117,7.3257,7.3117,7.3117,440700.0
2006-05-22 14:00:00,10.43,10.43,10.33,10.37,1129800.0,7.3117,7.3117,7.2416,7.2696,1129800.0
2006-05-22 14:10:00,10.37,10.42,10.36,10.4,1755000.0,7.2696,7.3046,7.2626,7.2906,1755000.0
2006-05-22 14:20:00,10.4,10.4,10.36,10.4,501000.0,7.2906,7.2906,7.2626,7.2906,501000.0
2006-05-22 14:30:00,10.4,10.4,10.39,10.4,672900.0,7.2906,7.2906,7.2836,7.2906,672900.0
2006-05-22 14:40:00,10.4,10.4,10.38,10.4,477300.0,7.2906,7.2906,7.2766,7.2906,477300.0
2006-05-22 14:50:00,10.4,10.42,10.39,10.42,864900.0,7.2906,7.3046,7.2836,7.3046,864900.0
2006-05-22 15:00:00,10.42,10.45,10.42,10.44,837000.0,7.3046,7.3257,7.3046,7.3187,837000.0
2006-05-22 15:10:00,10.44,10.46,10.4,10.46,1044300.0,7.3187,7.3327,7.2906,7.3327,1044300.0
2006-05-22 15:20:00,10.46,10.49,10.45,10.47,692700.0,7.3327,7.3537,7.3257,7.3397,692700.0
2006-05-22 15:30:00,10.47,10.5,10.45,10.49,905100.0,7.3397,7.3607,7.3257,7.3537,905100.0
2006-05-22 15:40:00,10.5,10.5,10.43,10.45,970200.0,7.3607,7.3607,7.3117,7.3257,970200.0
2006-05-22 15:50:00,10.45,10.48,10.42,10.43,1594500.0,7.3257,7.3467,7.3046,7.3117,1594500.0
2006-05-23 09:30:00,10.44,10.59,10.41,10.43,1955400.0,7.3187,7.4238,7.2976,7.3117,1955400.0
2006-05-23 09:40:00,10.43,10.45,10.4,10.42,1352700.0,7.3117,7.3257,7.2906,7.3046,1352700.0
2006-05-23 09:50:00,10.42,10.42,10.37,10.39,820800.0,7.3046,7.3046,7.2696,7.2836,820800.0
2006-05-23 10:00:00,10.39,10.44,10.38,10.43,804300.0,7.2836,7.3187,7.2766,7.3117,804300.0
2006-05-23 10:10:00,10.43,10.46,10.4,10.43,1362600.0,7.3117,7.3327,7.2906,7.3117,1362600.0
2006-05-23 10:20:00,10.43,10.48,10.43,10.44,746700.0,7.3117,7.3467,7.3117,7.3187,746700.0
2006-05-23 10:30:00,10.44,10.47,10.43,10.46,489000.0,7.3187,7.3397,7.3117,7.3327,489000.0
2006-05-23 10:40:00,10.46,10.47,10.44,10.45,501900.0,7.3327,7.3397,7.3187,7.3257,501900.0
2006-05-23 10:50:00,10.45,10.46,10.44,10.46,448500.0,7.3257,7.3327,7.3187,7.3327,448500.0
2006-05-23 11:00:00,10.46,10.46,10.42,10.42,586500.0,7.3327,7.3327,7.3046,7.3046,586500.0
2006-05-23 11:10:00,10.43,10.45,10.41,10.44,889500.0,7.3117,7.3257,7.2976,7.3187,889500.0
2006-05-23 11:20:00,10.44,10.44,10.42,10.43,384300.0,7.3187,7.3187,7.3046,7.3117,384300.0
2006-05-23 11:30:00,10.43,10.47,10.43,10.45,664800.0,7.3117,7.3397,7.3117,7.3257,664800.0
2006-05-23 11:40:00,10.45,10.45,10.44,10.44,550200.0,7.3257,7.3257,7.3187,7.3187,550200.0
2006-05-23 11:50:00,10.44,10.44,10.4,10.4,776400.0,7.3187,7.3187,7.2906,7.2906,776400.0
2006-05-23 12:00:00,10.4,10.41,10.4,10.41,571500.0,7.2906,7.2976,7.2906,7.2976,571500.0
2006-05-23 12:10:00,10.41,10.42,10.4,10.41,526200.0,7.2976,7.3046,7.2906,7.2976,526200.0
2006-05-23 12:20:00,10.42,10.42,10.4,10.41,422400.0,7.3046,7.3046,7.2906,7.2976,422400.0
2006-05-23 12:30:00,10.42,10.42,10.41,10.42,539700.0,7.3046,7.3046,7.2976,7.3046,539700.0
2006-05-23 12:40:00,10.42,10.43,10.42,10.42,354300.0,7.3046,7.3117,7.3046,7.3046,354300.0
2006-05-23 12:50:00,10.42,10.44,10.41,10.43,460500.0,7.3046,7.3187,7.2976,7.3117,460500.0
2006-05-23 13:00:00,10.43,10.44,10.42,10.42,512700.0,7.3117,7.3187,7.3046,7.3046,512700.0
2006-05-23 13:10:00,10.42,10.42,10.42,10.42,243600.0,7.3046,7.3046,7.3046,7.3046,243600.0
2006-05-23 13:20:00,10.42,10.42,10.4,10.41,456000.0,7.3046,7.3046,7.2906,7.2976,456000.0
2006-05-23 13:30:00,10.41,10.43,10.41,10.42,476400.0,7.2976,7.3117,7.2976,7.3046,476400.0
2006-05-23 13:40:00,10.42,10.43,10.42,10.42,498900.0,7.3046,7.3117,7.3046,7.3046,498900.0
2006-05-23 13:50:00,10.43,10.43,10.41,10.42,394800.0,7.3117,7.3117,7.2976,7.3046,394800.0
2006-05-23 14:00:00,10.42,10.44,10.41,10.41,954600.0,7.3046,7.3187,7.2976,7.2976,954600.0
2006-05-23 14:10:00,10.41,10.44,10.4,10.43,614100.0,7.2976,7.3187,7.2906,7.3117,614100.0
2006-05-23 14:20:00,10.43,10.46,10.42,10.45,729000.0,7.3117,7.3327,7.3046,7.3257,729000.0
2006-05-23 14:30:00,10.46,10.46,10.43,10.43,563400.0,7.3327,7.3327,7.3117,7.3117,563400.0
2006-05-23 14:40:00,10.43,10.45,10.41,10.42,753300.0,7.3117,7.3257,7.2976,7.3046,753300.0
2006-05-23 14:50:00,10.42,10.43,10.4,10.41,507900.0,7.3046,7.3117,7.2906,7.2976,507900.0
2006-05-23 15:00:00,10.41,10.42,10.39,10.42,754200.0,7.2976,7.3046,7.2836,7.3046,754200.0
2006-05-23 15:10:00,10.42,10.44,10.41,10.43,534600.0,7.3046,7.3187,7.2976,7.3117,534600.0
2006-05-23 15:20:00,10.43,10.43,10.42,10.42,672300.0,7.3117,7.3117,7.3046,7.3046,672300.0
2006-05-23 15:30:00,10.42,10.43,10.41,10.42,832200.0,7.3046,7.3117,7.2976,7.3046,832200.0
2006-05-23 15:40:00,10.42,10.42,10.36,10.37,1872900.0,7.3046,7.3046,7.2626,7.2696,1872900.0
2006-05-23 15:50:00,10.38,10.39,10.35,10.36,2234100.0,7.2766,7.2836,7.2556,7.2626,2234100.0
2006-05-24 09:30:00,10.36,10.4,10.33,10.38,1226700.0,7.2626,7.2906,7.2416,7.2766,1226700.0
2006-05-24 09:40:00,10.38,10.42,10.35,10.42,1431900.0,7.2766,7.3046,7.2556,7.3046,1431900.0
2006-05-24 09:50:00,10.42,10.43,10.37,10.38,852000.0,7.3046,7.3117,7.2696,7.2766,852000.0
2006-05-24 10:00:00,10.38,10.41,10.33,10.37,1372800.0,7.2766,7.2976,7.2416,7.2696,1372800.0
2006-05-24 10:10:00,10.37,10.38,10.34,10.37,518400.0,7.2696,7.2766,7.2486,7.2696,518400.0
2006-05-24 10:20:00,10.37,10.37,10.35,10.36,483300.0,7.2696,7.2696,7.2556,7.2626,483300.0
2006-05-24 10:30:00,10.36,10.4,10.34,10.38,558000.0,7.2626,7.2906,7.2486,7.2766,558000.0
2006-05-24 10:40:00,10.38,10.38,10.35,10.36,314700.0,7.2766,7.2766,7.2556,7.2626,314700.0
2006-05-24 10:50:00,10.36,10.38,10.35,10.35,286500.0,7.2626,7.2766,7.2556,7.2556,286500.0
2006-05-24 11:00:00,10.35,10.38,10.35,10.37,969600.0,7.2556,7.2766,7.2556,7.2696,969600.0
2006-05-24 11:10:00,10.36,10.38,10.36,10.38,429900.0,7.2626,7.2766,7.2626,7.2766,429900.0
2006-05-24 11:20:00,10.37,10.38,10.34,10.35,1536600.0,7.2696,7.2766,7.2486,7.2556,1536600.0
2006-05-24 11:30:00,10.35,10.36,10.31,10.36,839100.0,7.2556,7.2626,7.2275,7.2626,839100.0
2006-05-24 11:40:00,10.36,10.38,10.35,10.35,592800.0,7.2626,7.2766,7.2556,7.2556,592800.0
2006-05-24 11:50:00,10.35,10.39,10.35,10.37,783600.0,7.2556,7.2836,7.2556,7.2696,783600.0
2006-05-24 12:00:00,10.37,10.4,10.36,10.38,391500.0,7.2696,7.2906,7.2626,7.2766,391500.0
2006-05-24 12:10:00,10.38,10.39,10.37,10.38,378600.0,7.2766,7.2836,7.2696,7.2766,378600.0
2006-05-24 12:20:00,10.38,10.39,10.36,10.38,621900.0,7.2766,7.2836,7.2626,7.2766,621900.0
2006-05-24 12:30:00,10.38,10.39,10.36,10.37,618600.0,7.2766,7.2836,7.2626,7.2696,618600.0
2006-05-24 12:40:00,10.37,10.37,10.33,10.37,747600.0,7.2696,7.2696,7.2416,7.2696,747600.0
2006-05-24 12:50:00,10.37,10.37,10.34,10.35,729300.0,7.2696,7.2696,7.2486,7.2556,729300.0
2006-05-24 13:00:00,10.35,10.37,10.31,10.36,912900.0,7.2556,7.2696,7.2275,7.2626,912900.0
2006-05-24 13:10:00,10.36,10.38,10.35,10.37,578100.0,7.2626,7.2766,7.2556,7.2696,578100.0
2006-05-24 13:20:00,10.36,10.39,10.35,10.36,687600.0,7.2626,7.2836,7.2556,7.2626,687600.0
2006-05-24 13:30:00,10.36,10.38,10.35,10.36,1192200.0,7.2626,7.2766,7.2556,7.2626,1192200.0
2006-05-24 13:40:00,10.36,10.39,10.32,10.37,1146000.0,7.2626,7.2836,7.2345,7.2696,1146000.0
2006-05-24 13:50:00,10.37,10.39,10.36,10.37,711900.0,7.2696,7.2836,7.2626,7.2696,711900.0
2006-05-24 14:00:00,10.37,10.38,10.32,10.32,928500.0,7.2696,7.2766,7.2345,7.2345,928500.0
2006-05-24 14:10:00,10.32,10.35,10.32,10.33,678900.0,7.2345,7.2556,7.2345,7.2416,678900.0
2006-05-24 14:20:00,10.33,10.33,10.23,10.26,1308300.0,7.2416,7.2416,7.1715,7.1925,1308300.0
2006-05-24 14:30:00,10.25,10.3,10.24,10.3,1734000.0,7.1855,7.2205,7.1785,7.2205,1734000.0
2006-05-24 14:40:00,10.29,10.33,10.28,10.32,1305600.0,7.2135,7.2416,7.2065,7.2345,1305600.0
2006-05-24 14:50:00,10.32,10.33,10.3,10.31,1448100.0,7.2345,7.2416,7.2205,7.2275,1448100.0
2006-05-24 15:00:00,10.31,10.33,10.26,10.29,1124400.0,7.2275,7.2416,7.1925,7.2135,1124400.0
2006-05-24 15:10:00,10.29,10.32,10.27,10.3,909300.0,7.2135,7.2345,7.1995,7.2205,909300.0
2006-05-24 15:20:00,10.3,10.32,10.27,10.29,665100.0,7.2205,7.2345,7.1995,7.2135,665100.0
2006-05-24 15:30:00,10.29,10.38,10.29,10.38,1434900.0,7.2135,7.2766,7.2135,7.2766,1434900.0
2006-05-24 15:40:00,10.38,10.39,10.34,10.38,1335000.0,7.2766,7.2836,7.2486,7.2766,1335000.0
2006-05-24 15:50:00,10.38,10.4,10.36,10.37,1419000.0,7.2766,7.2906,7.2626,7.2696,1419000.0
2006-05-25 09:30:00,10.44,10.49,10.44,10.44,1439400.0,7.3187,7.3537,7.3187,7.3187,1439400.0
2006-05-25 09:40:00,10.44,10.44,10.4,10.43,597900.0,7.3187,7.3187,7.2906,7.3117,597900.0
2006-05-25 09:50:00,10.43,10.46,10.41,10.46,487200.0,7.3117,7.3327,7.2976,7.3327,487200.0
2006-05-25 10:00:00,10.46,10.46,10.41,10.43,622500.0,7.3327,7.3327,7.2976,7.3117,622500.0
2006-05-25 10:10:00,10.42,10.44,10.41,10.42,377100.0,7.3046,7.3187,7.2976,7.3046,377100.0
2006-05-25 10:20:00,10.42,10.43,10.4,10.4,639900.0,7.3046,7.3117,7.2906,7.2906,639900.0
2006-05-25 10:30:00,10.4,10.43,10.4,10.42,468600.0,7.2906,7.3117,7.2906,7.3046,468600.0
2006-05-25 10:40:00,10.42,10.43,10.4,10.41,675900.0,7.3046,7.3117,7.2906,7.2976,675900.0
2006-05-25 10:50:00,10.41,10.43,10.4,10.4,485100.0,7.2976,7.3117,7.2906,7.2906,485100.0
2006-05-25 11:00:00,10.4,10.44,10.4,10.43,551100.0,7.2906,7.3187,7.2906,7.3117,551100.0
2006-05-25 11:10:00,10.43,10.45,10.43,10.45,201600.0,7.3117,7.3257,7.3117,7.3257,201600.0
2006-05-25 11:20:00,10.45,10.45,10.42,10.44,337500.0,7.3257,7.3257,7.3046,7.3187,337500.0
2006-05-25 11:30:00,10.43,10.46,10.43,10.46,357300.0,7.3117,7.3327,7.3117,7.3327,357300.0
2006-05-25 11:40:00,10.46,10.47,10.44,10.47,505200.0,7.3327,7.3397,7.3187,7.3397,505200.0
2006-05-25 11:50:00,10.47,10.49,10.47,10.48,710100.0,7.3397,7.3537,7.3397,7.3467,710100.0
2006-05-25 12:00:00,10.48,10.49,10.47,10.47,642000.0,7.3467,7.3537,7.3397,7.3397,642000.0
2006-05-25 12:10:00,10.48,10.49,10.46,10.48,344100.0,7.3467,7.3537,7.3327,7.3467,344100.0
2006-05-25 12:20:00,10.48,10.5,10.47,10.47,541800.0,7.3467,7.3607,7.3397,7.3397,541800.0
2006-05-25 12:30:00,10.47,10.49,10.47,10.47,418200.0,7.3397,7.3537,7.3397,7.3397,418200.0
2006-05-25 12:40:00,10.47,10.49,10.47,10.48,300000.0,7.3397,7.3537,7.3397,7.3467,300000.0
2006-05-25 12:50:00,10.48,10.48,10.47,10.47,154200.0,7.3467,7.3467,7.3397,7.3397,154200.0
2006-05-25 13:00:00,10.47,10.48,10.46,10.47,427500.0,7.3397,7.3467,7.3327,7.3397,427500.0
2006-05-25 13:10:00,10.47,10.48,10.47,10.47,391500.0,7.3397,7.3467,7.3397,7.3397,391500.0
2006-05-25 13:20:00,10.47,10.47,10.46,10.46,180900.0,7.3397,7.3397,7.3327,7.3327,180900.0
2006-05-25 13:30:00,10.46,10.47,10.46,10.47,322500.0,7.3327,7.3397,7.3327,7.3397,322500.0
2006-05-25 13:40:00,10.47,10.49,10.47,10.48,472200.0,7.3397,7.3537,7.3397,7.3467,472200.0
2006-05-25 13:50:00,10.48,10.49,10.48,10.49,349500.0,7.3467,7.3537,7.3467,7.3537,349500.0
2006-05-25 14:00:00,10.49,10.5,10.49,10.5,194700.0,7.3537,7.3607,7.3537,7.3607,194700.0
2006-05-25 14:10:00,10.5,10.53,10.49,10.53,508200.0,7.3607,7.3818,7.3537,7.3818,508200.0
2006-05-25 14:20:00,10.53,10.56,10.53,10.53,629400.0,7.3818,7.4028,7.3818,7.3818,629400.0
2006-05-25 14:30:00,10.53,10.55,10.49,10.55,580200.0,7.3818,7.3958,7.3537,7.3958,580200.0
2006-05-25 14:40:00,10.55,10.56,10.54,10.56,278100.0,7.3958,7.4028,7.3888,7.4028,278100.0
2006-05-25 14:50:00,10.55,10.55,10.53,10.53,244800.0,7.3958,7.3958,7.3818,7.3818,244800.0
2006-05-25 15:00:00,10.53,10.55,10.51,10.55,784800.0,7.3818,7.3958,7.3677,7.3958,784800.0
2006-05-25 15:10:00,10.54,10.58,10.54,10.58,428100.0,7.3888,7.4168,7.3888,7.4168,428100.0
2006-05-25 15:20:00,10.57,10.59,10.57,10.58,583800.0,7.4098,7.4238,7.4098,7.4168,583800.0
2006-05-25 15:30:00,10.58,10.6,10.57,10.57,627900.0,7.4168,7.4308,7.4098,7.4098,627900.0
2006-05-25 15:40:00,10.57,10.61,10.55,10.6,1079400.0,7.4098,7.4378,7.3958,7.4308,1079400.0
2006-05-25 15:50:00,10.6,10.63,10.6,10.63,2864400.0,7.4308,7.4519,7.4308,7.4519,2864400.0
2006-05-26 09:30:00,10.7,10.72,10.65,10.65,2796600.0,7.5009,7.515,7.4659,7.4659,2796600.0
2006-05-26 09:40:00,10.65,10.68,10.64,10.67,1602300.0,7.4659,7.4869,7.4589,7.4799,1602300.0
2006-05-26 09:50:00,10.67,10.69,10.67,10.67,1001400.0,7.4799,7.4939,7.4799,7.4799,1001400.0
2006-05-26 10:00:00,10.67,10.74,10.67,10.72,834300.0,7.4799,7.529,7.4799,7.515,834300.0
2006-05-26 10:10:00,10.72,10.73,10.7,10.7,1013100.0,7.515,7.522,7.5009,7.5009,1013100.0
2006-05-26 10:20:00,10.71,10.71,10.69,10.7,712200.0,7.5079,7.5079,7.4939,7.5009,712200.0
2006-05-26 10:30:00,10.7,10.71,10.65,10.67,764700.0,7.5009,7.5079,7.4659,7.4799,764700.0
2006-05-26 10:40:00,10.67,10.68,10.64,10.65,668700.0,7.4799,7.4869,7.4589,7.4659,668700.0
2006-05-26 10:50:00,10.65,10.69,10.65,10.66,378900.0,7.4659,7.4939,7.4659,7.4729,378900.0
2006-05-26 11:00:00,10.66,10.69,10.66,10.69,410400.0,7.4729,7.4939,7.4729,7.4939,410400.0
2006-05-26 11:10:00,10.69,10.7,10.68,10.68,170400.0,7.4939,7.5009,7.4869,7.4869,170400.0
2006-05-26 11:20:00,10.68,10.71,10.67,10.7,428700.0,7.4869,7.5079,7.4799,7.5009,428700.0
2006-05-26 11:30:00,10.71,10.72,10.7,10.72,952500.0,7.5079,7.515,7.5009,7.515,952500.0
2006-05-26 11:40:00,10.72,10.72,10.71,10.71,576900.0,7.515,7.515,7.5079,7.5079,576900.0
2006-05-26 11:50:00,10.71,10.74,10.71,10.74,621600.0,7.5079,7.529,7.5079,7.529,621600.0
2006-05-26 12:00:00,10.74,10.77,10.72,10.73,1128900.0,7.529,7.55,7.515,7.522,1128900.0
2006-05-26 12:10:00,10.73,10.74,10.72,10.73,165900.0,7.522,7.529,7.515,7.522,165900.0
2006-05-26 12:20:00,10.73,10.74,10.72,10.74,323700.0,7.522,7.529,7.515,7.529,323700.0
2006-05-26 12:30:00,10.74,10.77,10.73,10.76,710100.0,7.529,7.55,7.522,7.543,710100.0
2006-05-26 12:40:00,10.76,10.77,10.73,10.76,428100.0,7.543,7.55,7.522,7.543,428100.0
2006-05-26 12:50:00,10.76,10.76,10.75,10.76,348900.0,7.543,7.543,7.536,7.543,348900.0
2006-05-26 13:00:00,10.76,10.76,10.74,10.74,507900.0,7.543,7.543,7.529,7.529,507900.0
2006-05-26 13:10:00,10.74,10.78,10.74,10.74,556200.0,7.529,7.557,7.529,7.529,556200.0
2006-05-26 13:20:00,10.74,10.75,10.73,10.75,489300.0,7.529,7.536,7.522,7.536,489300.0
2006-05-26 13:30:00,10.75,10.76,10.74,10.75,1222200.0,7.536,7.543,7.529,7.536,1222200.0
2006-05-26 13:40:00,10.74,10.75,10.74,10.75,698400.0,7.529,7.536,7.529,7.536,698400.0
2006-05-26 13:50:00,10.74,10.76,10.74,10.76,480300.0,7.529,7.543,7.529,7.543,480300.0
2006-05-26 14:00:00,10.76,10.76,10.74,10.75,773100.0,7.543,7.543,7.529,7.536,773100.0
2006-05-26 14:10:00,10.75,10.75,10.74,10.75,898500.0,7.536,7.536,7.529,7.536,898500.0
2006-05-26 14:20:00,10.75,10.76,10.74,10.75,1141500.0,7.536,7.543,7.529,7.536,1141500.0
2006-05-26 14:30:00,10.75,10.77,10.75,10.76,786000.0,7.536,7.55,7.536,7.543,786000.0
2006-05-26 14:40:00,10.76,10.77,10.75,10.76,1143000.0,7.543,7.55,7.536,7.543,1143000.0
2006-05-26 14:50:00,10.76,10.77,10.76,10.77,354300.0,7.543,7.55,7.543,7.55,354300.0
2006-05-26 15:00:00,10.77,10.78,10.76,10.77,635100.0,7.55,7.557,7.543,7.55,635100.0
2006-05-26 15:10:00,10.77,10.8,10.77,10.8,915600.0,7.55,7.571,7.55,7.571,915600.0
2006-05-26 15:20:00,10.8,10.8,10.79,10.79,748500.0,7.571,7.571,7.564,7.564,748500.0
2006-05-26 15:30:00,10.79,10.79,10.77,10.78,825600.0,7.564,7.564,7.55,7.557,825600.0
2006-05-26 15:40:00,10.78,10.79,10.76,10.77,1258800.0,7.557,7.564,7.543,7.55,1258800.0
2006-05-26 15:50:00,10.77,10.77,10.75,10.76,1964400.0,7.55,7.55,7.536,7.543,1964400.0
2006-05-30 09:30:00,10.8,10.81,10.74,10.76,1980000.0,7.571,7.578,7.529,7.543,1980000.0
2006-05-30 09:40:00,10.76,10.77,10.7,10.73,603600.0,7.543,7.55,7.5009,7.522,603600.0
2006-05-30 09:50:00,10.74,10.75,10.72,10.73,676500.0,7.529,7.536,7.515,7.522,676500.0
2006-05-30 10:00:00,10.74,10.74,10.72,10.73,1151100.0,7.529,7.529,7.515,7.522,1151100.0
2006-05-30 10:10:00,10.73,10.73,10.71,10.72,688200.0,7.522,7.522,7.5079,7.515,688200.0
2006-05-30 10:20:00,10.72,10.74,10.72,10.72,624600.0,7.515,7.529,7.515,7.515,624600.0
2006-05-30 10:30:00,10.72,10.72,10.67,10.67,1186800.0,7.515,7.515,7.4799,7.4799,1186800.0
2006-05-30 10:40:00,10.67,10.7,10.66,10.69,820800.0,7.4799,7.5009,7.4729,7.4939,820800.0
2006-05-30 10:50:00,10.69,10.7,10.68,10.69,396000.0,7.4939,7.5009,7.4869,7.4939,396000.0
2006-05-30 11:00:00,10.69,10.69,10.65,10.67,549000.0,7.4939,7.4939,7.4659,7.4799,549000.0
2006-05-30 11:10:00,10.67,10.67,10.65,10.66,521100.0,7.4799,7.4799,7.4659,7.4729,521100.0
2006-05-30 11:20:00,10.66,10.66,10.6,10.62,840600.0,7.4729,7.4729,7.4308,7.4449,840600.0
2006-05-30 11:30:00,10.63,10.66,10.62,10.66,217500.0,7.4519,7.4729,7.4449,7.4729,217500.0
2006-05-30 11:40:00,10.66,10.67,10.65,10.65,581700.0,7.4729,7.4799,7.4659,7.4659,581700.0
2006-05-30 11:50:00,10.65,10.67,10.63,10.65,766800.0,7.4659,7.4799,7.4519,7.4659,766800.0
2006-05-30 12:00:00,10.65,10.67,10.65,10.67,451200.0,7.4659,7.4799,7.4659,7.4799,451200.0
2006-05-30 12:10:00,10.67,10.68,10.66,10.68,238800.0,7.4799,7.4869,7.4729,7.4869,238800.0
2006-05-30 12:20:00,10.68,10.7,10.66,10.7,256500.0,7.4869,7.5009,7.4729,7.5009,256500.0
2006-05-30 12:30:00,10.7,10.7,10.68,10.68,135000.0,7.5009,7.5009,7.4869,7.4869,135000.0
2006-05-30 12:40:00,10.68,10.69,10.68,10.69,171000.0,7.4869,7.4939,7.4869,7.4939,171000.0
2006-05-30 12:50:00,10.69,10.69,10.67,10.68,422700.0,7.4939,7.4939,7.4799,7.4869,422700.0
2006-05-30 13:00:00,10.68,10.69,10.67,10.68,428700.0,7.4869,7.4939,7.4799,7.4869,428700.0
2006-05-30 13:10:00,10.69,10.69,10.67,10.67,409800.0,7.4939,7.4939,7.4799,7.4799,409800.0
2006-05-30 13:20:00,10.67,10.68,10.66,10.67,340800.0,7.4799,7.4869,7.4729,7.4799,340800.0
2006-05-30 13:30:00,10.67,10.69,10.67,10.68,309300.0,7.4799,7.4939,7.4799,7.4869,309300.0
2006-05-30 13:40:00,10.68,10.68,10.66,10.67,582900.0,7.4869,7.4869,7.4729,7.4799,582900.0
2006-05-30 13:50:00,10.67,10.71,10.67,10.69,908400.0,7.4799,7.5079,7.4799,7.4939,908400.0
2006-05-30 14:00:00,10.69,10.7,10.68,10.69,456600.0,7.4939,7.5009,7.4869,7.4939,456600.0
2006-05-30 14:10:00,10.69,10.69,10.68,10.69,638700.0,7.4939,7.4939,7.4869,7.4939,638700.0
2006-05-30 14:20:00,10.69,10.69,10.68,10.69,414000.0,7.4939,7.4939,7.4869,7.4939,414000.0
2006-05-30 14:30:00,10.69,10.69,10.68,10.68,215700.0,7.4939,7.4939,7.4869,7.4869,215700.0
2006-05-30 14:40:00,10.68,10.69,10.68,10.69,354300.0,7.4869,7.4939,7.4869,7.4939,354300.0
2006-05-30 14:50:00,10.69,10.69,10.67,10.68,948000.0,7.4939,7.4939,7.4799,7.4869,948000.0
2006-05-30 15:00:00,10.68,10.68,10.67,10.67,390600.0,7.4869,7.4869,7.4799,7.4799,390600.0
2006-05-30 15:10:00,10.67,10.67,10.66,10.67,630600.0,7.4799,7.4799,7.4729,7.4799,630600.0
2006-05-30 15:20:00,10.67,10.67,10.67,10.67,712200.0,7.4799,7.4799,7.4799,7.4799,712200.0
2006-05-30 15:30:00,10.67,10.67,10.64,10.67,912000.0,7.4799,7.4799,7.4589,7.4799,912000.0
2006-05-30 15:40:00,10.67,10.67,10.63,10.66,1423500.0,7.4799,7.4799,7.4519,7.4729,1423500.0
2006-05-30 15:50:00,10.66,10.67,10.63,10.64,2607600.0,7.4729,7.4799,7.4519,7.4589,2607600.0
2006-05-31 09:30:00,10.64,10.73,10.64,10.69,952800.0,7.4589,7.522,7.4589,7.4939,952800.0
2006-05-31 09:40:00,10.69,10.7,10.66,10.68,909000.0,7.4939,7.5009,7.4729,7.4869,909000.0
2006-05-31 09:50:00,10.67,10.68,10.65,10.66,908700.0,7.4799,7.4869,7.4659,7.4729,908700.0
2006-05-31 10:00:00,10.66,10.68,10.65,10.67,1211400.0,7.4729,7.4869,7.4659,7.4799,1211400.0
2006-05-31 10:10:00,10.67,10.69,10.66,10.66,652500.0,7.4799,7.4939,7.4729,7.4729,652500.0
2006-05-31 10:20:00,10.66,10.67,10.65,10.67,886800.0,7.4729,7.4799,7.4659,7.4799,886800.0
2006-05-31 10:30:00,10.67,10.69,10.66,10.68,1135500.0,7.4799,7.4939,7.4729,7.4869,1135500.0
2006-05-31 10:40:00,10.68,10.7,10.66,10.67,1009200.0,7.4869,7.5009,7.4729,7.4799,1009200.0
2006-05-31 10:50:00,10.66,10.67,10.65,10.67,1169700.0,7.4729,7.4799,7.4659,7.4799,1169700.0
2006-05-31 11:00:00,10.66,10.67,10.66,10.67,460800.0,7.4729,7.4799,7.4729,7.4799,460800.0
2006-05-31 11:10:00,10.67,10.67,10.66,10.67,463800.0,7.4799,7.4799,7.4729,7.4799,463800.0
2006-05-31 11:20:00,10.67,10.67,10.66,10.67,780600.0,7.4799,7.4799,7.4729,7.4799,780600.0
2006-05-31 11:30:00,10.67,10.68,10.67,10.68,550200.0,7.4799,7.4869,7.4799,7.4869,550200.0
2006-05-31 11:40:00,10.68,10.68,10.68,10.68,217800.0,7.4869,7.4869,7.4869,7.4869,217800.0
2006-05-31 11:50:00,10.68,10.69,10.68,10.69,415200.0,7.4869,7.4939,7.4869,7.4939,415200.0
2006-05-31 12:00:00,10.69,10.7,10.68,10.68,477900.0,7.4939,7.5009,7.4869,7.4869,477900.0
2006-05-31 12:10:00,10.68,10.69,10.66,10.68,472500.0,7.4869,7.4939,7.4729,7.4869,472500.0
2006-05-31 12:20:00,10.68,10.69,10.68,10.69,1017000.0,7.4869,7.4939,7.4869,7.4939,1017000.0
2006-05-31 12:30:00,10.69,10.71,10.69,10.69,438900.0,7.4939,7.5079,7.4939,7.4939,438900.0
2006-05-31 12:40:00,10.69,10.69,10.68,10.68,173100.0,7.4939,7.4939,7.4869,7.4869,173100.0
2006-05-31 12:50:00,10.68,10.68,10.67,10.67,186300.0,7.4869,7.4869,7.4799,7.4799,186300.0
2006-05-31 13:00:00,10.67,10.68,10.67,10.67,318300.0,7.4799,7.4869,7.4799,7.4799,318300.0
2006-05-31 13:10:00,10.67,10.68,10.67,10.67,618000.0,7.4799,7.4869,7.4799,7.4799,618000.0
2006-05-31 13:20:00,10.67,10.67,10.64,10.64,265800.0,7.4799,7.4799,7.4589,7.4589,265800.0
2006-05-31 13:30:00,10.64,10.67,10.63,10.67,554400.0,7.4589,7.4799,7.4519,7.4799,554400.0
2006-05-31 13:40:00,10.67,10.67,10.66,10.67,481800.0,7.4799,7.4799,7.4729,7.4799,481800.0
2006-05-31 13:50:00,10.67,10.67,10.65,10.66,303000.0,7.4799,7.4799,7.4659,7.4729,303000.0
2006-05-31 14:00:00,10.66,10.67,10.63,10.65,1984500.0,7.4729,7.4799,7.4519,7.4659,1984500.0
2006-05-31 14:10:00,10.65,10.67,10.64,10.65,1072800.0,7.4659,7.4799,7.4589,7.4659,1072800.0
2006-05-31 14:20:00,10.65,10.67,10.63,10.64,1008300.0,7.4659,7.4799,7.4519,7.4589,1008300.0
2006-05-31 14:30:00,10.64,10.66,10.64,10.64,537000.0,7.4589,7.4729,7.4589,7.4589,537000.0
2006-05-31 14:40:00,10.64,10.65,10.63,10.65,476400.0,7.4589,7.4659,7.4519,7.4659,476400.0
2006-05-31 14:50:00,10.64,10.66,10.61,10.64,942300.0,7.4589,7.4729,7.4378,7.4589,942300.0
2006-05-31 15:00:00,10.64,10.65,10.63,10.64,924900.0,7.4589,7.4659,7.4519,7.4589,924900.0
2006-05-31 15:10:00,10.64,10.67,10.64,10.66,1221900.0,7.4589,7.4799,7.4589,7.4729,1221900.0
2006-05-31 15:20:00,10.67,10.67,10.65,10.66,988500.0,7.4799,7.4799,7.4659,7.4729,988500.0
2006-05-31 15:30:00,10.66,10.67,10.65,10.67,987600.0,7.4729,7.4799,7.4659,7.4799,987600.0
2006-05-31 15:40:00,10.67,10.72,10.67,10.71,1566600.0,7.4799,7.515,7.4799,7.5079,1566600.0
2006-05-31 15:50:00,10.71,10.72,10.7,10.71,2578500.0,7.5079,7.515,7.5009,7.5079,2578500.0
2006-06-01 09:30:00,10.75,10.83,10.69,10.81,1105800.0,7.536,7.5921,7.4939,7.578,1105800.0
2006-06-01 09:40:00,10.81,10.81,10.78,10.79,1322400.0,7.578,7.578,7.557,7.564,1322400.0
2006-06-01 09:50:00,10.79,10.84,10.79,10.83,1581900.0,7.564,7.5991,7.564,7.5921,1581900.0
2006-06-01 10:00:00,10.84,10.85,10.79,10.8,1119900.0,7.5991,7.6061,7.564,7.571,1119900.0
2006-06-01 10:10:00,10.8,10.83,10.8,10.82,549900.0,7.571,7.5921,7.571,7.5851,549900.0
2006-06-01 10:20:00,10.83,10.84,10.81,10.83,694500.0,7.5921,7.5991,7.578,7.5921,694500.0
2006-06-01 10:30:00,10.83,10.88,10.83,10.88,835200.0,7.5921,7.6271,7.5921,7.6271,835200.0
2006-06-01 10:40:00,10.88,10.88,10.86,10.87,1046700.0,7.6271,7.6271,7.6131,7.6201,1046700.0
2006-06-01 10:50:00,10.87,10.88,10.85,10.86,516600.0,7.6201,7.6271,7.6061,7.6131,516600.0
2006-06-01 11:00:00,10.85,10.86,10.84,10.84,429300.0,7.6061,7.6131,7.5991,7.5991,429300.0
2006-06-01 11:10:00,10.84,10.87,10.84,10.87,357900.0,7.5991,7.6201,7.5991,7.6201,357900.0
2006-06-01 11:20:00,10.86,10.87,10.85,10.86,846300.0,7.6131,7.6201,7.6061,7.6131,846300.0
2006-06-01 11:30:00,10.87,10.88,10.86,10.87,478500.0,7.6201,7.6271,7.6131,7.6201,478500.0
2006-06-01 11:40:00,10.87,10.89,10.87,10.89,1112700.0,7.6201,7.6341,7.6201,7.6341,1112700.0
2006-06-01 11:50:00,10.89,10.89,10.87,10.88,680100.0,7.6341,7.6341,7.6201,7.6271,680100.0
2006-06-01 12:00:00,10.88,10.91,10.88,10.9,654300.0,7.6271,7.6481,7.6271,7.6411,654300.0
2006-06-01 12:10:00,10.9,10.92,10.9,10.92,540900.0,7.6411,7.6552,7.6411,7.6552,540900.0
2006-06-01 12:20:00,10.92,10.93,10.91,10.91,286500.0,7.6552,7.6622,7.6481,7.6481,286500.0
2006-06-01 12:30:00,10.91,10.95,10.91,10.94,855900.0,7.6481,7.6762,7.6481,7.6692,855900.0
2006-06-01 12:40:00,10.94,10.95,10.93,10.93,381300.0,7.6692,7.6762,7.6622,7.6622,381300.0
2006-06-01 12:50:00,10.93,10.94,10.91,10.92,420600.0,7.6622,7.6692,7.6481,7.6552,420600.0
2006-06-01 13:00:00,10.91,10.93,10.91,10.92,548400.0,7.6481,7.6622,7.6481,7.6552,548400.0
2006-06-01 13:10:00,10.92,10.93,10.91,10.92,1023000.0,7.6552,7.6622,7.6481,7.6552,1023000.0
2006-06-01 13:20:00,10.93,10.94,10.91,10.94,600300.0,7.6622,7.6692,7.6481,7.6692,600300.0
2006-06-01 13:30:00,10.94,10.95,10.92,10.94,760800.0,7.6692,7.6762,7.6552,7.6692,760800.0
2006-06-01 13:40:00,10.94,10.95,10.93,10.94,588900.0,7.6692,7.6762,7.6622,7.6692,588900.0
2006-06-01 13:50:00,10.94,10.96,10.94,10.96,558300.0,7.6692,7.6832,7.6692,7.6832,558300.0
2006-06-01 14:00:00,10.96,10.98,10.94,10.95,989100.0,7.6832,7.6972,7.6692,7.6762,989100.0
2006-06-01 14:10:00,10.95,10.96,10.94,10.95,774600.0,7.6762,7.6832,7.6692,7.6762,774600.0
2006-06-01 14:20:00,10.95,10.96,10.95,10.95,1260900.0,7.6762,7.6832,7.6762,7.6762,1260900.0
2006-06-01 14:30:00,10.95,10.96,10.95,10.95,692400.0,7.6762,7.6832,7.6762,7.6762,692400.0
2006-06-01 14:40:00,10.95,10.96,10.95,10.96,674400.0,7.6762,7.6832,7.6762,7.6832,674400.0
2006-06-01 14:50:00,10.96,10.97,10.96,10.97,655800.0,7.6832,7.6902,7.6832,7.6902,655800.0
2006-06-01 15:00:00,10.98,11.01,10.97,11.01,1857000.0,7.6972,7.7182,7.6902,7.7182,1857000.0
2006-06-01 15:10:00,11.01,11.05,11.0,11.05,1146600.0,7.7182,7.7463,7.7112,7.7463,1146600.0
2006-06-01 15:20:00,11.05,11.09,11.05,11.07,2144100.0,7.7463,7.7743,7.7463,7.7603,2144100.0
2006-06-01 15:30:00,11.07,11.11,11.06,11.09,3281400.0,7.7603,7.7884,7.7533,7.7743,3281400.0
2006-06-01 15:40:00,11.09,11.12,11.08,11.1,3705300.0,7.7743,7.7954,7.7673,7.7813,3705300.0
2006-06-01 15:50:00,11.11,11.11,11.08,11.1,4647900.0,7.7884,7.7884,7.7673,7.7813,4647900.0
2006-06-02 09:30:00,11.1,11.13,10.99,11.02,4061700.0,7.7813,7.8024,7.7042,7.7253,4061700.0
2006-06-02 09:40:00,11.02,11.04,10.99,11.01,1998900.0,7.7253,7.7393,7.7042,7.7182,1998900.0
2006-06-02 09:50:00,11.01,11.03,10.96,10.96,1506000.0,7.7182,7.7323,7.6832,7.6832,1506000.0
2006-06-02 10:00:00,10.96,11.01,10.95,11.0,2194800.0,7.6832,7.7182,7.6762,7.7112,2194800.0
2006-06-02 10:10:00,10.99,11.01,10.99,11.0,1765500.0,7.7042,7.7182,7.7042,7.7112,1765500.0
2006-06-02 10:20:00,11.0,11.0,10.97,11.0,1811100.0,7.7112,7.7112,7.6902,7.7112,1811100.0
2006-06-02 10:30:00,11.0,11.02,10.99,11.02,1713000.0,7.7112,7.7253,7.7042,7.7253,1713000.0
2006-06-02 10:40:00,11.02,11.02,11.0,11.0,1516500.0,7.7253,7.7253,7.7112,7.7112,1516500.0
2006-06-02 10:50:00,11.0,11.0,10.94,10.94,1301700.0,7.7112,7.7112,7.6692,7.6692,1301700.0
2006-06-02 11:00:00,10.94,10.97,10.94,10.97,842400.0,7.6692,7.6902,7.6692,7.6902,842400.0
2006-06-02 11:10:00,10.97,10.97,10.9,10.9,770400.0,7.6902,7.6902,7.6411,7.6411,770400.0
2006-06-02 11:20:00,10.9,10.92,10.89,10.9,904800.0,7.6411,7.6552,7.6341,7.6411,904800.0
2006-06-02 11:30:00,10.9,10.93,10.9,10.93,1032600.0,7.6411,7.6622,7.6411,7.6622,1032600.0
2006-06-02 11:40:00,10.93,10.93,10.91,10.91,967500.0,7.6622,7.6622,7.6481,7.6481,967500.0
2006-06-02 11:50:00,10.91,10.97,10.9,10.95,2113200.0,7.6481,7.6902,7.6411,7.6762,2113200.0
2006-06-02 12:00:00,10.95,10.96,10.93,10.96,1045500.0,7.6762,7.6832,7.6622,7.6832,1045500.0
2006-06-02 12:10:00,10.96,11.07,10.95,11.07,3427200.0,7.6832,7.7603,7.6762,7.7603,3427200.0
2006-06-02 12:20:00,11.07,11.1,11.05,11.05,3304500.0,7.7603,7.7813,7.7463,7.7463,3304500.0
2006-06-02 12:30:00,11.05,11.07,11.01,11.02,1733400.0,7.7463,7.7603,7.7182,7.7253,1733400.0
2006-06-02 12:40:00,11.02,11.08,11.02,11.08,1842000.0,7.7253,7.7673,7.7253,7.7673,1842000.0
2006-06-02 12:50:00,11.08,11.08,11.03,11.06,811800.0,7.7673,7.7673,7.7323,7.7533,811800.0
2006-06-02 13:00:00,11.06,11.08,11.06,11.08,845700.0,7.7533,7.7673,7.7533,7.7673,845700.0
2006-06-02 13:10:00,11.08,11.09,11.06,11.08,1236000.0,7.7673,7.7743,7.7533,7.7673,1236000.0
2006-06-02 13:20:00,11.08,11.11,11.07,11.11,972900.0,7.7673,7.7884,7.7603,7.7884,972900.0
2006-06-02 13:30:00,11.11,11.11,11.08,11.1,344400.0,7.7884,7.7884,7.7673,7.7813,344400.0
2006-06-02 13:40:00,11.1,11.16,11.09,11.16,1527000.0,7.7813,7.8234,7.7743,7.8234,1527000.0
2006-06-02 13:50:00,11.15,11.17,11.1,11.1,907200.0,7.8164,7.8304,7.7813,7.7813,907200.0
2006-06-02 14:00:00,11.1,11.11,11.07,11.08,1303800.0,7.7813,7.7884,7.7603,7.7673,1303800.0
2006-06-02 14:10:00,11.08,11.09,11.06,11.08,552300.0,7.7673,7.7743,7.7533,7.7673,552300.0
2006-06-02 14:20:00,11.08,11.08,11.05,11.06,711600.0,7.7673,7.7673,7.7463,7.7533,711600.0
2006-06-02 14:30:00,11.05,11.09,11.05,11.08,684000.0,7.7463,7.7743,7.7463,7.7673,684000.0
2006-06-02 14:40:00,11.08,11.08,11.04,11.07,629400.0,7.7673,7.7673,7.7393,7.7603,629400.0
2006-06-02 14:50:00,11.07,11.09,11.06,11.09,605400.0,7.7603,7.7743,7.7533,7.7743,605400.0
2006-06-02 15:00:00,11.09,11.1,11.07,11.09,870600.0,7.7743,7.7813,7.7603,7.7743,870600.0
2006-06-02 15:10:00,11.1,11.11,11.07,11.1,896100.0,7.7813,7.7884,7.7603,7.7813,896100.0
2006-06-02 15:20:00,11.1,11.15,11.1,11.14,1584900.0,7.7813,7.8164,7.7813,7.8094,1584900.0
2006-06-02 15:30:00,11.14,11.16,11.14,11.16,1481700.0,7.8094,7.8234,7.8094,7.8234,1481700.0
2006-06-02 15:40:00,11.16,11.17,11.12,11.17,1826400.0,7.8234,7.8304,7.7954,7.8304,1826400.0
2006-06-02 15:50:00,11.17,11.18,11.15,11.17,3362100.0,7.8304,7.8374,7.8164,7.8304,3362100.0
2006-06-05 09:30:00,11.11,11.18,11.11,11.16,1605600.0,7.7884,7.8374,7.7884,7.8234,1605600.0
2006-06-05 09:40:00,11.16,11.16,11.13,11.13,1204800.0,7.8234,7.8234,7.8024,7.8024,1204800.0
2006-06-05 09:50:00,11.13,11.13,11.11,11.11,1134900.0,7.8024,7.8024,7.7884,7.7884,1134900.0
2006-06-05 10:00:00,11.11,11.13,11.11,11.12,1033200.0,7.7884,7.8024,7.7884,7.7954,1033200.0
2006-06-05 10:10:00,11.12,11.13,11.11,11.13,618300.0,7.7954,7.8024,7.7884,7.8024,618300.0
2006-06-05 10:20:00,11.13,11.14,11.12,11.13,978300.0,7.8024,7.8094,7.7954,7.8024,978300.0
2006-06-05 10:30:00,11.13,11.14,11.12,11.13,582000.0,7.8024,7.8094,7.7954,7.8024,582000.0
2006-06-05 10:40:00,11.12,11.13,11.12,11.12,457800.0,7.7954,7.8024,7.7954,7.7954,457800.0
2006-06-05 10:50:00,11.12,11.12,11.11,11.12,366900.0,7.7954,7.7954,7.7884,7.7954,366900.0
2006-06-05 11:00:00,11.12,11.12,11.12,11.12,603300.0,7.7954,7.7954,7.7954,7.7954,603300.0
2006-06-05 11:10:00,11.12,11.12,11.11,11.11,345600.0,7.7954,7.7954,7.7884,7.7884,345600.0
2006-06-05 11:20:00,11.11,11.11,11.11,11.11,560100.0,7.7884,7.7884,7.7884,7.7884,560100.0
2006-06-05 11:30:00,11.11,11.11,11.1,11.1,353700.0,7.7884,7.7884,7.7813,7.7813,353700.0
2006-06-05 11:40:00,11.1,11.11,11.07,11.08,1083000.0,7.7813,7.7884,7.7603,7.7673,1083000.0
2006-06-05 11:50:00,11.07,11.09,11.07,11.09,754200.0,7.7603,7.7743,7.7603,7.7743,754200.0
2006-06-05 12:00:00,11.09,11.1,11.08,11.09,504300.0,7.7743,7.7813,7.7673,7.7743,504300.0
2006-06-05 12:10:00,11.09,11.09,11.08,11.09,848100.0,7.7743,7.7743,7.7673,7.7743,848100.0
2006-06-05 12:20:00,11.09,11.09,11.07,11.07,858900.0,7.7743,7.7743,7.7603,7.7603,858900.0
2006-06-05 12:30:00,11.07,11.07,11.04,11.06,1105500.0,7.7603,7.7603,7.7393,7.7533,1105500.0
2006-06-05 12:40:00,11.06,11.06,11.06,11.06,0.0,7.7533,7.7533,7.7533,7.7533,0.0
2006-06-05 12:50:00,11.06,11.06,11.06,11.06,0.0,7.7533,7.7533,7.7533,7.7533,0.0
2006-06-05 13:00:00,11.07,11.08,11.05,11.07,632700.0,7.7603,7.7673,7.7463,7.7603,632700.0
2006-06-05 13:10:00,11.07,11.07,11.05,11.06,374400.0,7.7603,7.7603,7.7463,7.7533,374400.0
2006-06-05 13:20:00,11.05,11.07,11.04,11.07,726000.0,7.7463,7.7603,7.7393,7.7603,726000.0
2006-06-05 13:30:00,11.07,11.07,11.06,11.06,513900.0,7.7603,7.7603,7.7533,7.7533,513900.0
2006-06-05 13:40:00,11.05,11.06,11.04,11.05,443700.0,7.7463,7.7533,7.7393,7.7463,443700.0
2006-06-05 13:50:00,11.05,11.05,11.04,11.05,416700.0,7.7463,7.7463,7.7393,7.7463,416700.0
2006-06-05 14:00:00,11.05,11.06,11.03,11.03,835500.0,7.7463,7.7533,7.7323,7.7323,835500.0
2006-06-05 14:10:00,11.03,11.04,10.99,11.0,1623000.0,7.7323,7.7393,7.7042,7.7112,1623000.0
2006-06-05 14:20:00,11.0,11.02,10.98,10.99,1169400.0,7.7112,7.7253,7.6972,7.7042,1169400.0
2006-06-05 14:30:00,10.99,10.99,10.92,10.92,1071000.0,7.7042,7.7042,7.6552,7.6552,1071000.0
2006-06-05 14:40:00,10.92,10.96,10.92,10.95,1108500.0,7.6552,7.6832,7.6552,7.6762,1108500.0
2006-06-05 14:50:00,10.95,10.97,10.94,10.95,801000.0,7.6762,7.6902,7.6692,7.6762,801000.0
2006-06-05 15:00:00,10.95,10.95,10.93,10.93,558300.0,7.6762,7.6762,7.6622,7.6622,558300.0
2006-06-05 15:10:00,10.93,10.94,10.9,10.92,847200.0,7.6622,7.6692,7.6411,7.6552,847200.0
2006-06-05 15:20:00,10.92,10.93,10.91,10.91,780300.0,7.6552,7.6622,7.6481,7.6481,780300.0
2006-06-05 15:30:00,10.91,10.92,10.9,10.92,723000.0,7.6481,7.6552,7.6411,7.6552,723000.0
2006-06-05 15:40:00,10.92,10.92,10.85,10.86,1442100.0,7.6552,7.6552,7.6061,7.6131,1442100.0
2006-06-05 15:50:00,10.86,10.9,10.86,10.87,2481600.0,7.6131,7.6411,7.6131,7.6201,2481600.0
2006-06-06 09:30:00,10.92,10.92,10.85,10.87,1002300.0,7.6552,7.6552,7.6061,7.6201,1002300.0
2006-06-06 09:40:00,10.87,10.89,10.86,10.89,786300.0,7.6201,7.6341,7.6131,7.6341,786300.0
2006-06-06 09:50:00,10.89,10.91,10.87,10.89,550200.0,7.6341,7.6481,7.6201,7.6341,550200.0
2006-06-06 10:00:00,10.9,10.91,10.87,10.91,1018200.0,7.6411,7.6481,7.6201,7.6481,1018200.0
2006-06-06 10:10:00,10.91,10.94,10.9,10.93,966000.0,7.6481,7.6692,7.6411,7.6622,966000.0
2006-06-06 10:20:00,10.93,10.96,10.88,10.95,2100900.0,7.6622,7.6832,7.6271,7.6762,2100900.0
2006-06-06 10:30:00,10.95,10.95,10.9,10.91,1378800.0,7.6762,7.6762,7.6411,7.6481,1378800.0
2006-06-06 10:40:00,10.91,10.93,10.87,10.87,1169700.0,7.6481,7.6622,7.6201,7.6201,1169700.0
2006-06-06 10:50:00,10.87,10.91,10.87,10.91,698100.0,7.6201,7.6481,7.6201,7.6481,698100.0
2006-06-06 11:00:00,10.91,10.92,10.88,10.89,759900.0,7.6481,7.6552,7.6271,7.6341,759900.0
2006-06-06 11:10:00,10.89,10.91,10.87,10.89,843900.0,7.6341,7.6481,7.6201,7.6341,843900.0
2006-06-06 11:20:00,10.89,10.89,10.87,10.89,720000.0,7.6341,7.6341,7.6201,7.6341,720000.0
2006-06-06 11:30:00,10.89,10.91,10.87,10.88,900000.0,7.6341,7.6481,7.6201,7.6271,900000.0
2006-06-06 11:40:00,10.88,10.89,10.85,10.87,1119900.0,7.6271,7.6341,7.6061,7.6201,1119900.0
2006-06-06 11:50:00,10.87,10.87,10.85,10.86,779100.0,7.6201,7.6201,7.6061,7.6131,779100.0
2006-06-06 12:00:00,10.86,10.87,10.85,10.87,631800.0,7.6131,7.6201,7.6061,7.6201,631800.0
2006-06-06 12:10:00,10.87,10.9,10.87,10.89,771300.0,7.6201,7.6411,7.6201,7.6341,771300.0
2006-06-06 12:20:00,10.89,10.9,10.87,10.9,355200.0,7.6341,7.6411,7.6201,7.6411,355200.0
2006-06-06 12:30:00,10.9,10.91,10.89,10.9,711900.0,7.6411,7.6481,7.6341,7.6411,711900.0
2006-06-06 12:40:00,10.9,10.94,10.9,10.93,946800.0,7.6411,7.6692,7.6411,7.6622,946800.0
2006-06-06 12:50:00,10.93,11.0,10.93,10.99,2270400.0,7.6622,7.7112,7.6622,7.7042,2270400.0
2006-06-06 13:00:00,10.98,11.0,10.97,11.0,887100.0,7.6972,7.7112,7.6902,7.7112,887100.0
2006-06-06 13:10:00,10.99,11.0,10.98,10.98,1300500.0,7.7042,7.7112,7.6972,7.6972,1300500.0
2006-06-06 13:20:00,10.98,11.0,10.97,10.99,1386600.0,7.6972,7.7112,7.6902,7.7042,1386600.0
2006-06-06 13:30:00,10.99,11.0,10.96,10.97,1248000.0,7.7042,7.7112,7.6832,7.6902,1248000.0
2006-06-06 13:40:00,10.97,10.97,10.93,10.93,604500.0,7.6902,7.6902,7.6622,7.6622,604500.0
2006-06-06 13:50:00,10.93,10.95,10.92,10.94,786300.0,7.6622,7.6762,7.6552,7.6692,786300.0
2006-06-06 14:00:00,10.94,10.95,10.93,10.94,1154700.0,7.6692,7.6762,7.6622,7.6692,1154700.0
2006-06-06 14:10:00,10.94,10.97,10.92,10.97,658500.0,7.6692,7.6902,7.6552,7.6902,658500.0
2006-06-06 14:20:00,10.97,11.0,10.93,10.98,1110900.0,7.6902,7.7112,7.6622,7.6972,1110900.0
2006-06-06 14:30:00,10.98,11.02,10.98,10.99,1388100.0,7.6972,7.7253,7.6972,7.7042,1388100.0
2006-06-06 14:40:00,10.98,10.99,10.95,10.98,737100.0,7.6972,7.7042,7.6762,7.6972,737100.0
2006-06-06 14:50:00,10.98,10.98,10.95,10.98,471900.0,7.6972,7.6972,7.6762,7.6972,471900.0
2006-06-06 15:00:00,10.98,11.02,10.98,11.02,960900.0,7.6972,7.7253,7.6972,7.7253,960900.0
2006-06-06 15:10:00,11.02,11.03,11.0,11.02,1712700.0,7.7253,7.7323,7.7112,7.7253,1712700.0
2006-06-06 15:20:00,11.02,11.04,11.02,11.03,1094700.0,7.7253,7.7393,7.7253,7.7323,1094700.0
2006-06-06 15:30:00,11.03,11.06,11.02,11.05,1139100.0,7.7323,7.7533,7.7253,7.7463,1139100.0
2006-06-06 15:40:00,11.05,11.07,11.05,11.07,1305000.0,7.7463,7.7603,7.7463,7.7603,1305000.0
2006-06-06 15:50:00,11.06,11.08,11.04,11.06,2376000.0,7.7533,7.7673,7.7393,7.7533,2376000.0
2006-06-07 09:30:00,11.09,11.12,11.06,11.08,1289700.0,7.7743,7.7954,7.7533,7.7673,1289700.0
2006-06-07 09:40:00,11.08,11.08,11.01,11.04,1342500.0,7.7673,7.7673,7.7182,7.7393,1342500.0
2006-06-07 09:50:00,11.04,11.06,11.03,11.06,892800.0,7.7393,7.7533,7.7323,7.7533,892800.0
2006-06-07 10:00:00,11.06,11.09,11.06,11.09,1408800.0,7.7533,7.7743,7.7533,7.7743,1408800.0
2006-06-07 10:10:00,11.09,11.11,11.09,11.1,984600.0,7.7743,7.7884,7.7743,7.7813,984600.0
2006-06-07 10:20:00,11.1,11.11,11.08,11.11,416700.0,7.7813,7.7884,7.7673,7.7884,416700.0
2006-06-07 10:30:00,11.11,11.11,11.08,11.08,1203900.0,7.7884,7.7884,7.7673,7.7673,1203900.0
2006-06-07 10:40:00,11.08,11.09,11.07,11.07,735600.0,7.7673,7.7743,7.7603,7.7603,735600.0
2006-06-07 10:50:00,11.08,11.09,11.07,11.09,570600.0,7.7673,7.7743,7.7603,7.7743,570600.0
2006-06-07 11:00:00,11.09,11.1,11.05,11.06,1228800.0,7.7743,7.7813,7.7463,7.7533,1228800.0
2006-06-07 11:10:00,11.05,11.07,11.01,11.03,989700.0,7.7463,7.7603,7.7182,7.7323,989700.0
2006-06-07 11:20:00,11.03,11.05,11.02,11.04,689700.0,7.7323,7.7463,7.7253,7.7393,689700.0
2006-06-07 11:30:00,11.04,11.07,11.03,11.06,546300.0,7.7393,7.7603,7.7323,7.7533,546300.0
2006-06-07 11:40:00,11.06,11.08,11.06,11.07,314400.0,7.7533,7.7673,7.7533,7.7603,314400.0
2006-06-07 11:50:00,11.07,11.09,11.06,11.09,574200.0,7.7603,7.7743,7.7533,7.7743,574200.0
2006-06-07 12:00:00,11.09,11.09,11.06,11.08,770100.0,7.7743,7.7743,7.7533,7.7673,770100.0
2006-06-07 12:10:00,11.08,11.09,11.08,11.09,269700.0,7.7673,7.7743,7.7673,7.7743,269700.0
2006-06-07 12:20:00,11.09,11.09,11.08,11.08,456300.0,7.7743,7.7743,7.7673,7.7673,456300.0
2006-06-07 12:30:00,11.09,11.09,11.03,11.05,629700.0,7.7743,7.7743,7.7323,7.7463,629700.0
2006-06-07 12:40:00,11.05,11.05,11.04,11.04,238500.0,7.7463,7.7463,7.7393,7.7393,238500.0
2006-06-07 12:50:00,11.04,11.04,10.99,10.99,719700.0,7.7393,7.7393,7.7042,7.7042,719700.0
2006-06-07 13:00:00,10.99,11.03,10.99,11.02,430200.0,7.7042,7.7323,7.7042,7.7253,430200.0
2006-06-07 13:10:00,11.03,11.04,11.01,11.02,438900.0,7.7323,7.7393,7.7182,7.7253,438900.0
2006-06-07 13:20:00,11.02,11.03,11.0,11.03,488400.0,7.7253,7.7323,7.7112,7.7323,488400.0
2006-06-07 13:30:00,11.03,11.04,11.0,11.02,337200.0,7.7323,7.7393,7.7112,7.7253,337200.0
2006-06-07 13:40:00,11.02,11.02,10.98,11.0,592800.0,7.7253,7.7253,7.6972,7.7112,592800.0
2006-06-07 13:50:00,11.01,11.04,11.0,11.04,1140300.0,7.7182,7.7393,7.7112,7.7393,1140300.0
2006-06-07 14:00:00,11.04,11.04,11.01,11.02,1660500.0,7.7393,7.7393,7.7182,7.7253,1660500.0
2006-06-07 14:10:00,11.02,11.05,11.02,11.05,793800.0,7.7253,7.7463,7.7253,7.7463,793800.0
2006-06-07 14:20:00,11.05,11.08,11.03,11.06,875100.0,7.7463,7.7673,7.7323,7.7533,875100.0
2006-06-07 14:30:00,11.06,11.07,11.05,11.06,923700.0,7.7533,7.7603,7.7463,7.7533,923700.0
2006-06-07 14:40:00,11.06,11.08,11.06,11.08,629700.0,7.7533,7.7673,7.7533,7.7673,629700.0
2006-06-07 14:50:00,11.08,11.08,11.05,11.06,810300.0,7.7673,7.7673,7.7463,7.7533,810300.0
2006-06-07 15:00:00,11.06,11.08,11.06,11.08,621300.0,7.7533,7.7673,7.7533,7.7673,621300.0
2006-06-07 15:10:00,11.08,11.08,11.06,11.07,1257600.0,7.7673,7.7673,7.7533,7.7603,1257600.0
2006-06-07 15:20:00,11.07,11.08,11.04,11.05,1800000.0,7.7603,7.7673,7.7393,7.7463,1800000.0
2006-06-07 15:30:00,11.05,11.07,11.03,11.05,1441500.0,7.7463,7.7603,7.7323,7.7463,1441500.0
2006-06-07 15:40:00,11.05,11.06,11.05,11.05,1619400.0,7.7463,7.7533,7.7463,7.7463,1619400.0
2006-06-07 15:50:00,11.05,11.06,11.03,11.04,2946900.0,7.7463,7.7533,7.7323,7.7393,2946900.0
2006-06-08 09:30:00,10.87,11.03,10.87,10.95,2757000.0,7.6201,7.7323,7.6201,7.6762,2757000.0
2006-06-08 09:40:00,10.95,11.07,10.95,11.07,1589100.0,7.6762,7.7603,7.6762,7.7603,1589100.0
2006-06-08 09:50:00,11.07,11.1,11.07,11.08,1905600.0,7.7603,7.7813,7.7603,7.7673,1905600.0
2006-06-08 10:00:00,11.09,11.09,11.01,11.03,4158600.0,7.7743,7.7743,7.7182,7.7323,4158600.0
2006-06-08 10:10:00,11.04,11.06,11.01,11.03,984600.0,7.7393,7.7533,7.7182,7.7323,984600.0
2006-06-08 10:20:00,11.03,11.07,11.03,11.04,1143000.0,7.7323,7.7603,7.7323,7.7393,1143000.0
2006-06-08 10:30:00,11.04,11.04,11.02,11.03,2018400.0,7.7393,7.7393,7.7253,7.7323,2018400.0
2006-06-08 10:40:00,11.03,11.03,11.0,11.0,1302900.0,7.7323,7.7323,7.7112,7.7112,1302900.0
2006-06-08 10:50:00,11.0,11.02,10.98,11.01,1118700.0,7.7112,7.7253,7.6972,7.7182,1118700.0
2006-06-08 11:00:00,11.01,11.03,11.0,11.01,722700.0,7.7182,7.7323,7.7112,7.7182,722700.0
2006-06-08 11:10:00,11.01,11.02,10.96,10.97,2757600.0,7.7182,7.7253,7.6832,7.6902,2757600.0
2006-06-08 11:20:00,10.97,10.98,10.92,10.97,1311900.0,7.6902,7.6972,7.6552,7.6902,1311900.0
2006-06-08 11:30:00,10.96,10.99,10.96,10.98,1243800.0,7.6832,7.7042,7.6832,7.6972,1243800.0
2006-06-08 11:40:00,10.98,10.99,10.92,10.94,1336800.0,7.6972,7.7042,7.6552,7.6692,1336800.0
2006-06-08 11:50:00,10.94,10.94,10.9,10.92,2101500.0,7.6692,7.6692,7.6411,7.6552,2101500.0
2006-06-08 12:00:00,10.92,10.92,10.9,10.9,649200.0,7.6552,7.6552,7.6411,7.6411,649200.0
2006-06-08 12:10:00,10.91,10.92,10.89,10.9,1412700.0,7.6481,7.6552,7.6341,7.6411,1412700.0
2006-06-08 12:20:00,10.9,10.92,10.87,10.89,798300.0,7.6411,7.6552,7.6201,7.6341,798300.0
2006-06-08 12:30:00,10.89,10.91,10.88,10.91,747300.0,7.6341,7.6481,7.6271,7.6481,747300.0
2006-06-08 12:40:00,10.91,10.91,10.88,10.91,918600.0,7.6481,7.6481,7.6271,7.6481,918600.0
2006-06-08 12:50:00,10.91,10.92,10.89,10.9,574800.0,7.6481,7.6552,7.6341,7.6411,574800.0
2006-06-08 13:00:00,10.9,11.08,10.86,10.88,996300.0,7.6411,7.7673,7.6131,7.6271,996300.0
2006-06-08 13:10:00,10.88,10.88,10.85,10.86,499800.0,7.6271,7.6271,7.6061,7.6131,499800.0
2006-06-08 13:20:00,10.86,10.87,10.83,10.86,997200.0,7.6131,7.6201,7.5921,7.6131,997200.0
2006-06-08 13:30:00,10.86,10.86,10.83,10.84,573300.0,7.6131,7.6131,7.5921,7.5991,573300.0
2006-06-08 13:40:00,10.84,10.88,10.84,10.85,740400.0,7.5991,7.6271,7.5991,7.6061,740400.0
2006-06-08 13:50:00,10.85,10.88,10.85,10.88,591600.0,7.6061,7.6271,7.6061,7.6271,591600.0
2006-06-08 14:00:00,10.87,10.89,10.86,10.87,1486800.0,7.6201,7.6341,7.6131,7.6201,1486800.0
2006-06-08 14:10:00,10.88,10.91,10.87,10.88,1009200.0,7.6271,7.6481,7.6201,7.6271,1009200.0
2006-06-08 14:20:00,10.88,10.9,10.87,10.88,652800.0,7.6271,7.6411,7.6201,7.6271,652800.0
2006-06-08 14:30:00,10.88,10.9,10.87,10.88,7580400.0,7.6271,7.6411,7.6201,7.6271,7580400.0
2006-06-08 14:40:00,10.88,10.89,10.86,10.87,800700.0,7.6271,7.6341,7.6131,7.6201,800700.0
2006-06-08 14:50:00,10.87,10.89,10.87,10.89,1173000.0,7.6201,7.6341,7.6201,7.6341,1173000.0
2006-06-08 15:00:00,10.88,10.9,10.87,10.89,836700.0,7.6271,7.6411,7.6201,7.6341,836700.0
2006-06-08 15:10:00,10.89,10.92,10.89,10.91,2575800.0,7.6341,7.6552,7.6341,7.6481,2575800.0
2006-06-08 15:20:00,10.91,10.91,10.89,10.9,1368600.0,7.6481,7.6481,7.6341,7.6411,1368600.0
2006-06-08 15:30:00,10.9,11.0,10.9,11.0,2665800.0,7.6411,7.7112,7.6411,7.7112,2665800.0
2006-06-08 15:40:00,11.0,11.01,10.96,10.96,2872200.0,7.7112,7.7182,7.6832,7.6832,2872200.0
2006-06-08 15:50:00,10.96,10.97,10.95,10.96,1687500.0,7.6832,7.6902,7.6762,7.6832,1687500.0
2006-06-09 09:30:00,10.96,10.98,10.92,10.93,1441800.0,7.6832,7.6972,7.6552,7.6622,1441800.0
2006-06-09 09:40:00,10.93,10.93,10.89,10.92,1640100.0,7.6622,7.6622,7.6341,7.6552,1640100.0
2006-06-09 09:50:00,10.92,10.96,10.91,10.93,874800.0,7.6552,7.6832,7.6481,7.6622,874800.0
2006-06-09 10:00:00,10.94,10.95,10.92,10.95,912300.0,7.6692,7.6762,7.6552,7.6762,912300.0
2006-06-09 10:10:00,10.95,10.95,10.92,10.95,706200.0,7.6762,7.6762,7.6552,7.6762,706200.0
2006-06-09 10:20:00,10.95,10.95,10.93,10.95,665400.0,7.6762,7.6762,7.6622,7.6762,665400.0
2006-06-09 10:30:00,10.95,10.95,10.93,10.93,557400.0,7.6762,7.6762,7.6622,7.6622,557400.0
2006-06-09 10:40:00,10.93,10.94,10.9,10.92,858600.0,7.6622,7.6692,7.6411,7.6552,858600.0
2006-06-09 10:50:00,10.93,10.93,10.89,10.9,867900.0,7.6622,7.6622,7.6341,7.6411,867900.0
2006-06-09 11:00:00,10.9,10.93,10.89,10.91,824400.0,7.6411,7.6622,7.6341,7.6481,824400.0
2006-06-09 11:10:00,10.91,10.93,10.91,10.91,426000.0,7.6481,7.6622,7.6481,7.6481,426000.0
2006-06-09 11:20:00,10.92,10.94,10.91,10.92,586500.0,7.6552,7.6692,7.6481,7.6552,586500.0
2006-06-09 11:30:00,10.92,10.95,10.91,10.93,635400.0,7.6552,7.6762,7.6481,7.6622,635400.0
2006-06-09 11:40:00,10.93,10.93,10.88,10.9,586200.0,7.6622,7.6622,7.6271,7.6411,586200.0
2006-06-09 11:50:00,10.9,10.92,10.88,10.91,503400.0,7.6411,7.6552,7.6271,7.6481,503400.0
2006-06-09 12:00:00,10.91,10.93,10.9,10.92,378000.0,7.6481,7.6622,7.6411,7.6552,378000.0
2006-06-09 12:10:00,10.92,10.94,10.92,10.93,246300.0,7.6552,7.6692,7.6552,7.6622,246300.0
2006-06-09 12:20:00,10.93,10.93,10.92,10.93,296700.0,7.6622,7.6622,7.6552,7.6622,296700.0
2006-06-09 12:30:00,10.93,10.95,10.91,10.94,340800.0,7.6622,7.6762,7.6481,7.6692,340800.0
2006-06-09 12:40:00,10.94,10.95,10.92,10.95,400800.0,7.6692,7.6762,7.6552,7.6762,400800.0
2006-06-09 12:50:00,10.95,10.96,10.91,10.94,473400.0,7.6762,7.6832,7.6481,7.6692,473400.0
2006-06-09 13:00:00,10.93,10.94,10.91,10.92,331800.0,7.6622,7.6692,7.6481,7.6552,331800.0
2006-06-09 13:10:00,10.92,10.93,10.91,10.91,341400.0,7.6552,7.6622,7.6481,7.6481,341400.0
2006-06-09 13:20:00,10.91,10.94,10.91,10.93,314100.0,7.6481,7.6692,7.6481,7.6622,314100.0
2006-06-09 13:30:00,10.93,10.93,10.91,10.93,812100.0,7.6622,7.6622,7.6481,7.6622,812100.0
2006-06-09 13:40:00,10.92,10.93,10.91,10.92,622200.0,7.6552,7.6622,7.6481,7.6552,622200.0
2006-06-09 13:50:00,10.92,10.93,10.92,10.93,431700.0,7.6552,7.6622,7.6552,7.6622,431700.0
2006-06-09 14:00:00,10.93,10.94,10.91,10.93,364500.0,7.6622,7.6692,7.6481,7.6622,364500.0
2006-06-09 14:10:00,10.93,10.94,10.92,10.93,672000.0,7.6622,7.6692,7.6552,7.6622,672000.0
2006-06-09 14:20:00,10.93,10.94,10.92,10.92,792600.0,7.6622,7.6692,7.6552,7.6552,792600.0
2006-06-09 14:30:00,10.92,10.94,10.91,10.93,360000.0,7.6552,7.6692,7.6481,7.6622,360000.0
2006-06-09 14:40:00,10.93,10.94,10.92,10.93,513600.0,7.6622,7.6692,7.6552,7.6622,513600.0
2006-06-09 14:50:00,10.93,10.94,10.92,10.92,509400.0,7.6622,7.6692,7.6552,7.6552,509400.0
2006-06-09 15:00:00,10.92,10.93,10.89,10.92,454800.0,7.6552,7.6622,7.6341,7.6552,454800.0
2006-06-09 15:10:00,10.92,10.93,10.9,10.92,404400.0,7.6552,7.6622,7.6411,7.6552,404400.0
2006-06-09 15:20:00,10.92,10.92,10.88,10.92,735000.0,7.6552,7.6552,7.6271,7.6552,735000.0
2006-06-09 15:30:00,10.92,10.93,10.91,10.93,495300.0,7.6552,7.6622,7.6481,7.6622,495300.0
2006-06-09 15:40:00,10.93,10.94,10.91,10.92,587400.0,7.6622,7.6692,7.6481,7.6552,587400.0
2006-06-09 15:50:00,10.92,10.93,10.86,10.89,2204700.0,7.6552,7.6622,7.6131,7.6341,2204700.0
2006-06-12 09:30:00,10.94,10.94,10.88,10.92,1041900.0,7.6692,7.6692,7.6271,7.6552,1041900.0
2006-06-12 09:40:00,10.92,10.93,10.89,10.91,933300.0,7.6552,7.6622,7.6341,7.6481,933300.0
2006-06-12 09:50:00,10.91,10.92,10.9,10.92,772200.0,7.6481,7.6552,7.6411,7.6552,772200.0
2006-06-12 10:00:00,10.91,10.92,10.87,10.88,850200.0,7.6481,7.6552,7.6201,7.6271,850200.0
2006-06-12 10:10:00,10.88,10.9,10.86,10.88,747600.0,7.6271,7.6411,7.6131,7.6271,747600.0
2006-06-12 10:20:00,10.88,10.91,10.87,10.9,616200.0,7.6271,7.6481,7.6201,7.6411,616200.0
2006-06-12 10:30:00,10.9,10.92,10.89,10.92,426000.0,7.6411,7.6552,7.6341,7.6552,426000.0
2006-06-12 10:40:00,10.92,10.92,10.89,10.89,520800.0,7.6552,7.6552,7.6341,7.6341,520800.0
2006-06-12 10:50:00,10.89,10.92,10.89,10.9,536100.0,7.6341,7.6552,7.6341,7.6411,536100.0
2006-06-12 11:00:00,10.9,10.9,10.88,10.89,601800.0,7.6411,7.6411,7.6271,7.6341,601800.0
2006-06-12 11:10:00,10.89,10.9,10.88,10.89,480300.0,7.6341,7.6411,7.6271,7.6341,480300.0
2006-06-12 11:20:00,10.89,10.9,10.88,10.9,723300.0,7.6341,7.6411,7.6271,7.6411,723300.0
2006-06-12 11:30:00,10.9,10.91,10.89,10.91,775500.0,7.6411,7.6481,7.6341,7.6481,775500.0
2006-06-12 11:40:00,10.91,10.91,10.89,10.91,749100.0,7.6481,7.6481,7.6341,7.6481,749100.0
2006-06-12 11:50:00,10.91,10.92,10.9,10.92,1110000.0,7.6481,7.6552,7.6411,7.6552,1110000.0
2006-06-12 12:00:00,10.91,10.92,10.9,10.9,1534800.0,7.6481,7.6552,7.6411,7.6411,1534800.0
2006-06-12 12:10:00,10.9,10.91,10.9,10.91,553200.0,7.6411,7.6481,7.6411,7.6481,553200.0
2006-06-12 12:20:00,10.91,10.91,10.88,10.91,920100.0,7.6481,7.6481,7.6271,7.6481,920100.0
2006-06-12 12:30:00,10.9,10.91,10.88,10.89,462900.0,7.6411,7.6481,7.6271,7.6341,462900.0
2006-06-12 12:40:00,10.88,10.9,10.88,10.9,379500.0,7.6271,7.6411,7.6271,7.6411,379500.0
2006-06-12 12:50:00,10.9,10.91,10.89,10.9,469500.0,7.6411,7.6481,7.6341,7.6411,469500.0
2006-06-12 13:00:00,10.9,10.92,10.89,10.91,691800.0,7.6411,7.6552,7.6341,7.6481,691800.0
2006-06-12 13:10:00,10.91,10.92,10.9,10.92,836100.0,7.6481,7.6552,7.6411,7.6552,836100.0
2006-06-12 13:20:00,10.92,10.93,10.91,10.91,1226400.0,7.6552,7.6622,7.6481,7.6481,1226400.0
2006-06-12 13:30:00,10.91,10.92,10.89,10.92,679500.0,7.6481,7.6552,7.6341,7.6552,679500.0
2006-06-12 13:40:00,10.91,10.92,10.9,10.9,499800.0,7.6481,7.6552,7.6411,7.6411,499800.0
2006-06-12 13:50:00,10.9,10.91,10.89,10.9,405900.0,7.6411,7.6481,7.6341,7.6411,405900.0
2006-06-12 14:00:00,10.91,10.91,10.89,10.9,580500.0,7.6481,7.6481,7.6341,7.6411,580500.0
2006-06-12 14:10:00,10.9,10.91,10.89,10.9,616800.0,7.6411,7.6481,7.6341,7.6411,616800.0
2006-06-12 14:20:00,10.9,10.9,10.89,10.9,606000.0,7.6411,7.6411,7.6341,7.6411,606000.0
2006-06-12 14:30:00,10.9,10.9,10.87,10.89,754800.0,7.6411,7.6411,7.6201,7.6341,754800.0
2006-06-12 14:40:00,10.89,10.9,10.86,10.88,1167300.0,7.6341,7.6411,7.6131,7.6271,1167300.0
2006-06-12 14:50:00,10.88,10.9,10.87,10.89,654000.0,7.6271,7.6411,7.6201,7.6341,654000.0
2006-06-12 15:00:00,10.89,10.9,10.88,10.89,763800.0,7.6341,7.6411,7.6271,7.6341,763800.0
2006-06-12 15:10:00,10.89,10.9,10.88,10.89,749100.0,7.6341,7.6411,7.6271,7.6341,749100.0
2006-06-12 15:20:00,10.89,10.89,10.87,10.88,1317000.0,7.6341,7.6341,7.6201,7.6271,1317000.0
2006-06-12 15:30:00,10.88,10.88,10.85,10.87,1570200.0,7.6271,7.6271,7.6061,7.6201,1570200.0
2006-06-12 15:40:00,10.87,10.88,10.86,10.87,824100.0,7.6201,7.6271,7.6131,7.6201,824100.0
2006-06-12 15:50:00,10.87,10.87,10.83,10.83,2767800.0,7.6201,7.6201,7.5921,7.5921,2767800.0
2006-06-13 09:30:00,10.83,10.93,10.82,10.9,2321400.0,7.5921,7.6622,7.5851,7.6411,2321400.0
2006-06-13 09:40:00,10.9,10.91,10.86,10.89,1338900.0,7.6411,7.6481,7.6131,7.6341,1338900.0
2006-06-13 09:50:00,10.89,10.89,10.78,10.84,1841400.0,7.6341,7.6341,7.557,7.5991,1841400.0
2006-06-13 10:00:00,10.84,10.85,10.8,10.83,2124000.0,7.5991,7.6061,7.571,7.5921,2124000.0
2006-06-13 10:10:00,10.83,10.84,10.79,10.81,1170900.0,7.5921,7.5991,7.564,7.578,1170900.0
2006-06-13 10:20:00,10.81,10.84,10.8,10.82,1864200.0,7.578,7.5991,7.571,7.5851,1864200.0
2006-06-13 10:30:00,10.82,10.83,10.79,10.79,552300.0,7.5851,7.5921,7.564,7.564,552300.0
2006-06-13 10:40:00,10.8,10.81,10.77,10.77,1668900.0,7.571,7.578,7.55,7.55,1668900.0
2006-06-13 10:50:00,10.77,10.81,10.76,10.8,1398000.0,7.55,7.578,7.543,7.571,1398000.0
2006-06-13 11:00:00,10.8,10.81,10.78,10.8,1019100.0,7.571,7.578,7.557,7.571,1019100.0
2006-06-13 11:10:00,10.8,10.83,10.79,10.83,976500.0,7.571,7.5921,7.564,7.5921,976500.0
2006-06-13 11:20:00,10.83,10.84,10.82,10.82,889500.0,7.5921,7.5991,7.5851,7.5851,889500.0
2006-06-13 11:30:00,10.82,10.83,10.8,10.8,412200.0,7.5851,7.5921,7.571,7.571,412200.0
2006-06-13 11:40:00,10.8,10.86,10.79,10.84,712500.0,7.571,7.6131,7.564,7.5991,712500.0
2006-06-13 11:50:00,10.84,10.84,10.82,10.82,509400.0,7.5991,7.5991,7.5851,7.5851,509400.0
2006-06-13 12:00:00,10.82,10.83,10.81,10.82,605400.0,7.5851,7.5921,7.578,7.5851,605400.0
2006-06-13 12:10:00,10.82,10.83,10.78,10.8,1109700.0,7.5851,7.5921,7.557,7.571,1109700.0
2006-06-13 12:20:00,10.8,10.81,10.78,10.79,607200.0,7.571,7.578,7.557,7.564,607200.0
2006-06-13 12:30:00,10.79,10.81,10.79,10.8,523200.0,7.564,7.578,7.564,7.571,523200.0
2006-06-13 12:40:00,10.8,10.82,10.8,10.82,376200.0,7.571,7.5851,7.571,7.5851,376200.0
2006-06-13 12:50:00,10.82,10.83,10.82,10.82,755400.0,7.5851,7.5921,7.5851,7.5851,755400.0
2006-06-13 13:00:00,10.82,10.82,10.78,10.8,1148400.0,7.5851,7.5851,7.557,7.571,1148400.0
2006-06-13 13:10:00,10.81,10.83,10.8,10.83,514800.0,7.578,7.5921,7.571,7.5921,514800.0
2006-06-13 13:20:00,10.83,10.83,10.8,10.82,537300.0,7.5921,7.5921,7.571,7.5851,537300.0
2006-06-13 13:30:00,10.82,10.83,10.81,10.82,533700.0,7.5851,7.5921,7.578,7.5851,533700.0
2006-06-13 13:40:00,10.82,10.84,10.82,10.83,515400.0,7.5851,7.5991,7.5851,7.5921,515400.0
2006-06-13 13:50:00,10.83,10.83,10.82,10.82,564900.0,7.5921,7.5921,7.5851,7.5851,564900.0
2006-06-13 14:00:00,10.82,10.83,10.81,10.83,485100.0,7.5851,7.5921,7.578,7.5921,485100.0
2006-06-13 14:10:00,10.83,10.83,10.82,10.82,560100.0,7.5921,7.5921,7.5851,7.5851,560100.0
2006-06-13 14:20:00,10.82,10.83,10.81,10.83,677700.0,7.5851,7.5921,7.578,7.5921,677700.0
2006-06-13 14:30:00,10.82,10.83,10.8,10.81,838200.0,7.5851,7.5921,7.571,7.578,838200.0
2006-06-13 14:40:00,10.81,10.82,10.8,10.8,488400.0,7.578,7.5851,7.571,7.571,488400.0
2006-06-13 14:50:00,10.81,10.81,10.8,10.8,758700.0,7.578,7.578,7.571,7.571,758700.0
2006-06-13 15:00:00,10.8,10.8,10.76,10.76,1640100.0,7.571,7.571,7.543,7.543,1640100.0
2006-06-13 15:10:00,10.76,10.78,10.75,10.76,1553700.0,7.543,7.557,7.536,7.543,1553700.0
2006-06-13 15:20:00,10.76,10.82,10.75,10.79,1552500.0,7.543,7.5851,7.536,7.564,1552500.0
2006-06-13 15:30:00,10.79,10.84,10.79,10.82,1886400.0,7.564,7.5991,7.564,7.5851,1886400.0
2006-06-13 15:40:00,10.82,10.83,10.8,10.81,1529400.0,7.5851,7.5921,7.571,7.578,1529400.0
2006-06-13 15:50:00,10.81,10.83,10.78,10.79,2180100.0,7.578,7.5921,7.557,7.564,2180100.0
2006-06-14 09:30:00,10.77,10.84,10.76,10.8,1418700.0,7.55,7.5991,7.543,7.571,1418700.0
2006-06-14 09:40:00,10.79,10.8,10.76,10.77,778200.0,7.564,7.571,7.543,7.55,778200.0
2006-06-14 09:50:00,10.77,10.79,10.77,10.78,921000.0,7.55,7.564,7.55,7.557,921000.0
2006-06-14 10:00:00,10.78,10.79,10.76,10.78,890100.0,7.557,7.564,7.543,7.557,890100.0
2006-06-14 10:10:00,10.78,10.79,10.75,10.77,1566300.0,7.557,7.564,7.536,7.55,1566300.0
2006-06-14 10:20:00,10.77,10.79,10.75,10.76,1537200.0,7.55,7.564,7.536,7.543,1537200.0
2006-06-14 10:30:00,10.76,10.78,10.75,10.77,1178400.0,7.543,7.557,7.536,7.55,1178400.0
2006-06-14 10:40:00,10.76,10.77,10.74,10.76,641400.0,7.543,7.55,7.529,7.543,641400.0
2006-06-14 10:50:00,10.76,10.78,10.76,10.78,863700.0,7.543,7.557,7.543,7.557,863700.0
2006-06-14 11:00:00,10.78,10.78,10.75,10.76,920700.0,7.557,7.557,7.536,7.543,920700.0
2006-06-14 11:10:00,10.76,10.77,10.76,10.76,693900.0,7.543,7.55,7.543,7.543,693900.0
2006-06-14 11:20:00,10.77,10.77,10.76,10.76,615000.0,7.55,7.55,7.543,7.543,615000.0
2006-06-14 11:30:00,10.76,10.77,10.75,10.76,661200.0,7.543,7.55,7.536,7.543,661200.0
2006-06-14 11:40:00,10.75,10.76,10.75,10.75,406500.0,7.536,7.543,7.536,7.536,406500.0
2006-06-14 11:50:00,10.75,10.76,10.75,10.76,585600.0,7.536,7.543,7.536,7.543,585600.0
2006-06-14 12:00:00,10.75,10.76,10.74,10.76,742800.0,7.536,7.543,7.529,7.543,742800.0
2006-06-14 12:10:00,10.75,10.75,10.74,10.74,623700.0,7.536,7.536,7.529,7.529,623700.0
2006-06-14 12:20:00,10.74,10.75,10.73,10.74,825000.0,7.529,7.536,7.522,7.529,825000.0
2006-06-14 12:30:00,10.74,10.74,10.73,10.74,425400.0,7.529,7.529,7.522,7.529,425400.0
2006-06-14 12:40:00,10.74,10.74,10.72,10.72,587700.0,7.529,7.529,7.515,7.515,587700.0
2006-06-14 12:50:00,10.72,10.74,10.72,10.74,379800.0,7.515,7.529,7.515,7.529,379800.0
2006-06-14 13:00:00,10.74,10.74,10.73,10.73,787800.0,7.529,7.529,7.522,7.522,787800.0
2006-06-14 13:10:00,10.73,10.74,10.72,10.73,605100.0,7.522,7.529,7.515,7.522,605100.0
2006-06-14 13:20:00,10.74,10.75,10.73,10.74,666300.0,7.529,7.536,7.522,7.529,666300.0
2006-06-14 13:30:00,10.74,10.74,10.73,10.73,413700.0,7.529,7.529,7.522,7.522,413700.0
2006-06-14 13:40:00,10.73,10.75,10.73,10.73,1082100.0,7.522,7.536,7.522,7.522,1082100.0
2006-06-14 13:50:00,10.73,10.74,10.73,10.74,532800.0,7.522,7.529,7.522,7.529,532800.0
2006-06-14 14:00:00,10.74,10.75,10.73,10.74,1408800.0,7.529,7.536,7.522,7.529,1408800.0
2006-06-14 14:10:00,10.74,10.74,10.72,10.73,561000.0,7.529,7.529,7.515,7.522,561000.0
2006-06-14 14:20:00,10.73,10.74,10.71,10.73,609900.0,7.522,7.529,7.5079,7.522,609900.0
2006-06-14 14:30:00,10.73,10.74,10.7,10.71,751800.0,7.522,7.529,7.5009,7.5079,751800.0
2006-06-14 14:40:00,10.71,10.71,10.67,10.7,1120200.0,7.5079,7.5079,7.4799,7.5009,1120200.0
2006-06-14 14:50:00,10.71,10.72,10.68,10.71,804000.0,7.5079,7.515,7.4869,7.5079,804000.0
2006-06-14 15:00:00,10.71,10.72,10.7,10.72,1197000.0,7.5079,7.515,7.5009,7.515,1197000.0
2006-06-14 15:10:00,10.72,10.74,10.71,10.74,791400.0,7.515,7.529,7.5079,7.529,791400.0
2006-06-14 15:20:00,10.73,10.74,10.71,10.72,1145100.0,7.522,7.529,7.5079,7.515,1145100.0
2006-06-14 15:30:00,10.72,10.74,10.71,10.74,2164200.0,7.515,7.529,7.5079,7.529,2164200.0
2006-06-14 15:40:00,10.74,10.74,10.72,10.74,744600.0,7.529,7.529,7.515,7.529,744600.0
2006-06-14 15:50:00,10.74,10.77,10.74,10.77,1566300.0,7.529,7.55,7.529,7.55,1566300.0
2006-06-15 09:30:00,10.79,10.8,10.71,10.79,1453800.0,7.564,7.571,7.5079,7.564,1453800.0
2006-06-15 09:40:00,10.79,10.81,10.72,10.75,948300.0,7.564,7.578,7.515,7.536,948300.0
2006-06-15 09:50:00,10.75,10.76,10.73,10.75,753000.0,7.536,7.543,7.522,7.536,753000.0
2006-06-15 10:00:00,10.76,10.77,10.74,10.75,562500.0,7.543,7.55,7.529,7.536,562500.0
2006-06-15 10:10:00,10.75,10.79,10.75,10.78,1190100.0,7.536,7.564,7.536,7.557,1190100.0
2006-06-15 10:20:00,10.77,10.8,10.77,10.8,897900.0,7.55,7.571,7.55,7.571,897900.0
2006-06-15 10:30:00,10.81,10.83,10.79,10.81,713400.0,7.578,7.5921,7.564,7.578,713400.0
2006-06-15 10:40:00,10.81,10.83,10.8,10.81,747000.0,7.578,7.5921,7.571,7.578,747000.0
2006-06-15 10:50:00,10.81,10.82,10.8,10.8,603300.0,7.578,7.5851,7.571,7.571,603300.0
2006-06-15 11:00:00,10.81,10.82,10.79,10.79,793800.0,7.578,7.5851,7.564,7.564,793800.0
2006-06-15 11:10:00,10.79,10.82,10.79,10.81,691200.0,7.564,7.5851,7.564,7.578,691200.0
2006-06-15 11:20:00,10.81,10.82,10.79,10.79,564300.0,7.578,7.5851,7.564,7.564,564300.0
2006-06-15 11:30:00,10.79,10.79,10.75,10.77,1557900.0,7.564,7.564,7.536,7.55,1557900.0
2006-06-15 11:40:00,10.77,10.78,10.75,10.76,648900.0,7.55,7.557,7.536,7.543,648900.0
2006-06-15 11:50:00,10.76,10.77,10.75,10.76,516600.0,7.543,7.55,7.536,7.543,516600.0
2006-06-15 12:00:00,10.76,10.77,10.75,10.76,583200.0,7.543,7.55,7.536,7.543,583200.0
2006-06-15 12:10:00,10.76,10.76,10.75,10.75,544200.0,7.543,7.543,7.536,7.536,544200.0
2006-06-15 12:20:00,10.75,10.76,10.75,10.75,383700.0,7.536,7.543,7.536,7.536,383700.0
2006-06-15 12:30:00,10.75,10.75,10.73,10.74,945900.0,7.536,7.536,7.522,7.529,945900.0
2006-06-15 12:40:00,10.74,10.74,10.72,10.74,634800.0,7.529,7.529,7.515,7.529,634800.0
2006-06-15 12:50:00,10.74,10.74,10.72,10.73,650100.0,7.529,7.529,7.515,7.522,650100.0
2006-06-15 13:00:00,10.73,10.73,10.72,10.73,479400.0,7.522,7.522,7.515,7.522,479400.0
2006-06-15 13:10:00,10.73,10.73,10.72,10.73,489000.0,7.522,7.522,7.515,7.522,489000.0
2006-06-15 13:20:00,10.73,10.73,10.7,10.71,553500.0,7.522,7.522,7.5009,7.5079,553500.0
2006-06-15 13:30:00,10.71,10.74,10.69,10.73,1051500.0,7.5079,7.529,7.4939,7.522,1051500.0
2006-06-15 13:40:00,10.73,10.75,10.72,10.73,1208100.0,7.522,7.536,7.515,7.522,1208100.0
2006-06-15 13:50:00,10.73,10.77,10.72,10.77,991200.0,7.522,7.55,7.515,7.55,991200.0
2006-06-15 14:00:00,10.77,10.77,10.74,10.74,1652400.0,7.55,7.55,7.529,7.529,1652400.0
2006-06-15 14:10:00,10.74,10.79,10.74,10.77,1350600.0,7.529,7.564,7.529,7.55,1350600.0
2006-06-15 14:20:00,10.77,10.78,10.75,10.75,2604000.0,7.55,7.557,7.536,7.536,2604000.0
2006-06-15 14:30:00,10.75,11.1,10.75,10.76,1924500.0,7.536,7.7813,7.536,7.543,1924500.0
2006-06-15 14:40:00,10.76,10.81,10.76,10.78,2616000.0,7.543,7.578,7.543,7.557,2616000.0
2006-06-15 14:50:00,10.78,10.8,10.76,10.79,913200.0,7.557,7.571,7.543,7.564,913200.0
2006-06-15 15:00:00,10.79,10.82,10.77,10.82,2111100.0,7.564,7.5851,7.55,7.5851,2111100.0
2006-06-15 15:10:00,10.82,10.83,10.81,10.82,2478300.0,7.5851,7.5921,7.578,7.5851,2478300.0
2006-06-15 15:20:00,10.82,10.83,10.75,10.81,1376400.0,7.5851,7.5921,7.536,7.578,1376400.0
2006-06-15 15:30:00,10.82,10.87,10.81,10.86,1573200.0,7.5851,7.6201,7.578,7.6131,1573200.0
2006-06-15 15:40:00,10.86,10.87,10.85,10.85,3732600.0,7.6131,7.6201,7.6061,7.6061,3732600.0
2006-06-15 15:50:00,10.85,10.88,10.82,10.85,5516400.0,7.6061,7.6271,7.5851,7.6061,5516400.0
2006-06-16 09:30:00,10.78,10.81,10.69,10.75,18765300.0,7.557,7.578,7.4939,7.536,18765300.0
2006-06-16 09:40:00,10.75,10.81,10.75,10.79,2447100.0,7.536,7.578,7.536,7.564,2447100.0
2006-06-16 09:50:00,10.79,10.83,10.77,10.8,2212500.0,7.564,7.5921,7.55,7.571,2212500.0
2006-06-16 10:00:00,10.8,10.83,10.72,10.81,1581600.0,7.571,7.5921,7.515,7.578,1581600.0
2006-06-16 10:10:00,10.81,10.82,10.78,10.8,1219200.0,7.578,7.5851,7.557,7.571,1219200.0
2006-06-16 10:20:00,10.79,10.83,10.79,10.81,673500.0,7.564,7.5921,7.564,7.578,673500.0
2006-06-16 10:30:00,10.81,10.83,10.8,10.81,1371000.0,7.578,7.5921,7.571,7.578,1371000.0
2006-06-16 10:40:00,10.8,10.81,10.8,10.8,924900.0,7.571,7.578,7.571,7.571,924900.0
2006-06-16 10:50:00,10.81,10.82,10.79,10.8,1012200.0,7.578,7.5851,7.564,7.571,1012200.0
2006-06-16 11:00:00,10.8,10.81,10.79,10.79,1461900.0,7.571,7.578,7.564,7.564,1461900.0
2006-06-16 11:10:00,10.79,10.81,10.79,10.8,583800.0,7.564,7.578,7.564,7.571,583800.0
2006-06-16 11:20:00,10.8,10.8,10.79,10.8,1162800.0,7.571,7.571,7.564,7.571,1162800.0
2006-06-16 11:30:00,10.79,10.82,10.79,10.82,1008000.0,7.564,7.5851,7.564,7.5851,1008000.0
2006-06-16 11:40:00,10.82,10.83,10.81,10.82,904500.0,7.5851,7.5921,7.578,7.5851,904500.0
2006-06-16 11:50:00,10.82,10.83,10.82,10.83,600300.0,7.5851,7.5921,7.5851,7.5921,600300.0
2006-06-16 12:00:00,10.83,10.84,10.83,10.84,820500.0,7.5921,7.5991,7.5921,7.5991,820500.0
2006-06-16 12:10:00,10.83,10.85,10.82,10.83,1232700.0,7.5921,7.6061,7.5851,7.5921,1232700.0
2006-06-16 12:20:00,10.83,10.83,10.82,10.83,280500.0,7.5921,7.5921,7.5851,7.5921,280500.0
2006-06-16 12:30:00,10.83,10.83,10.81,10.82,519000.0,7.5921,7.5921,7.578,7.5851,519000.0
2006-06-16 12:40:00,10.82,10.83,10.8,10.81,592200.0,7.5851,7.5921,7.571,7.578,592200.0
2006-06-16 12:50:00,10.81,10.83,10.81,10.82,317700.0,7.578,7.5921,7.578,7.5851,317700.0
2006-06-16 13:00:00,10.82,10.82,10.81,10.82,304800.0,7.5851,7.5851,7.578,7.5851,304800.0
2006-06-16 13:10:00,10.82,10.84,10.82,10.83,952500.0,7.5851,7.5991,7.5851,7.5921,952500.0
2006-06-16 13:20:00,10.83,10.85,10.83,10.83,619500.0,7.5921,7.6061,7.5921,7.5921,619500.0
2006-06-16 13:30:00,10.83,10.84,10.83,10.84,888300.0,7.5921,7.5991,7.5921,7.5991,888300.0
2006-06-16 13:40:00,10.84,10.85,10.84,10.84,718200.0,7.5991,7.6061,7.5991,7.5991,718200.0
2006-06-16 13:50:00,10.84,10.87,10.84,10.86,1065000.0,7.5991,7.6201,7.5991,7.6131,1065000.0
2006-06-16 14:00:00,10.86,10.86,10.85,10.86,818700.0,7.6131,7.6131,7.6061,7.6131,818700.0
2006-06-16 14:10:00,10.86,10.94,10.84,10.91,1920000.0,7.6131,7.6692,7.5991,7.6481,1920000.0
2006-06-16 14:20:00,10.91,10.92,10.89,10.9,770100.0,7.6481,7.6552,7.6341,7.6411,770100.0
2006-06-16 14:30:00,10.9,10.93,10.9,10.92,1669200.0,7.6411,7.6622,7.6411,7.6552,1669200.0
2006-06-16 14:40:00,10.92,10.92,10.9,10.92,1346400.0,7.6552,7.6552,7.6411,7.6552,1346400.0
2006-06-16 14:50:00,10.92,10.92,10.91,10.92,648000.0,7.6552,7.6552,7.6481,7.6552,648000.0
2006-06-16 15:00:00,10.92,10.93,10.91,10.91,1225800.0,7.6552,7.6622,7.6481,7.6481,1225800.0
2006-06-16 15:10:00,10.91,10.93,10.9,10.93,687600.0,7.6481,7.6622,7.6411,7.6622,687600.0
2006-06-16 15:20:00,10.93,10.96,10.92,10.96,1183500.0,7.6622,7.6832,7.6552,7.6832,1183500.0
2006-06-16 15:30:00,10.96,10.99,10.96,10.97,1725000.0,7.6832,7.7042,7.6832,7.6902,1725000.0
2006-06-16 15:40:00,10.97,10.97,10.91,10.93,2158800.0,7.6902,7.6902,7.6481,7.6622,2158800.0
2006-06-16 15:50:00,10.93,10.96,10.93,10.93,2061000.0,7.6622,7.6832,7.6622,7.6622,2061000.0
2006-06-19 09:30:00,10.98,11.04,10.92,11.01,1141800.0,7.6972,7.7393,7.6552,7.7182,1141800.0
2006-06-19 09:40:00,11.01,11.01,10.97,10.98,731700.0,7.7182,7.7182,7.6902,7.6972,731700.0
2006-06-19 09:50:00,10.98,10.98,10.95,10.96,514200.0,7.6972,7.6972,7.6762,7.6832,514200.0
2006-06-19 10:00:00,10.96,10.97,10.95,10.95,565800.0,7.6832,7.6902,7.6762,7.6762,565800.0
2006-06-19 10:10:00,10.95,10.97,10.95,10.96,845100.0,7.6762,7.6902,7.6762,7.6832,845100.0
2006-06-19 10:20:00,10.96,10.97,10.94,10.95,923700.0,7.6832,7.6902,7.6692,7.6762,923700.0
2006-06-19 10:30:00,10.95,10.96,10.94,10.95,857100.0,7.6762,7.6832,7.6692,7.6762,857100.0
2006-06-19 10:40:00,10.95,10.97,10.95,10.96,881700.0,7.6762,7.6902,7.6762,7.6832,881700.0
2006-06-19 10:50:00,10.96,11.0,10.96,10.96,960000.0,7.6832,7.7112,7.6832,7.6832,960000.0
2006-06-19 11:00:00,10.96,10.97,10.96,10.96,349500.0,7.6832,7.6902,7.6832,7.6832,349500.0
2006-06-19 11:10:00,10.96,10.98,10.94,10.95,789600.0,7.6832,7.6972,7.6692,7.6762,789600.0
2006-06-19 11:20:00,10.94,10.95,10.92,10.94,1128000.0,7.6692,7.6762,7.6552,7.6692,1128000.0
2006-06-19 11:30:00,10.94,10.95,10.93,10.95,533700.0,7.6692,7.6762,7.6622,7.6762,533700.0
2006-06-19 11:40:00,10.95,10.97,10.94,10.96,644100.0,7.6762,7.6902,7.6692,7.6832,644100.0
2006-06-19 11:50:00,10.96,10.97,10.94,10.96,452700.0,7.6832,7.6902,7.6692,7.6832,452700.0
2006-06-19 12:00:00,10.96,10.97,10.94,10.95,528300.0,7.6832,7.6902,7.6692,7.6762,528300.0
2006-06-19 12:10:00,10.95,10.95,10.93,10.94,458100.0,7.6762,7.6762,7.6622,7.6692,458100.0
2006-06-19 12:20:00,10.93,10.94,10.91,10.92,944400.0,7.6622,7.6692,7.6481,7.6552,944400.0
2006-06-19 12:30:00,10.92,10.93,10.91,10.92,736800.0,7.6552,7.6622,7.6481,7.6552,736800.0
2006-06-19 12:40:00,10.92,10.92,10.88,10.88,718800.0,7.6552,7.6552,7.6271,7.6271,718800.0
2006-06-19 12:50:00,10.88,10.91,10.88,10.89,566700.0,7.6271,7.6481,7.6271,7.6341,566700.0
2006-06-19 13:00:00,10.9,10.91,10.87,10.87,328200.0,7.6411,7.6481,7.6201,7.6201,328200.0
2006-06-19 13:10:00,10.87,10.87,10.81,10.83,891600.0,7.6201,7.6201,7.578,7.5921,891600.0
2006-06-19 13:20:00,10.83,10.84,10.8,10.82,739200.0,7.5921,7.5991,7.571,7.5851,739200.0
2006-06-19 13:30:00,10.83,10.83,10.8,10.82,380100.0,7.5921,7.5921,7.571,7.5851,380100.0
2006-06-19 13:40:00,10.81,10.83,10.78,10.83,745800.0,7.578,7.5921,7.557,7.5921,745800.0
2006-06-19 13:50:00,10.83,10.83,10.8,10.81,369300.0,7.5921,7.5921,7.571,7.578,369300.0
2006-06-19 14:00:00,10.81,10.82,10.8,10.82,505200.0,7.578,7.5851,7.571,7.5851,505200.0
2006-06-19 14:10:00,10.82,10.82,10.8,10.81,363000.0,7.5851,7.5851,7.571,7.578,363000.0
2006-06-19 14:20:00,10.81,10.82,10.79,10.82,951000.0,7.578,7.5851,7.564,7.5851,951000.0
2006-06-19 14:30:00,10.82,10.82,10.79,10.8,564000.0,7.5851,7.5851,7.564,7.571,564000.0
2006-06-19 14:40:00,10.8,10.8,10.75,10.75,1223100.0,7.571,7.571,7.536,7.536,1223100.0
2006-06-19 14:50:00,10.75,10.77,10.75,10.77,710100.0,7.536,7.55,7.536,7.55,710100.0
2006-06-19 15:00:00,10.77,10.78,10.76,10.77,663900.0,7.55,7.557,7.543,7.55,663900.0
2006-06-19 15:10:00,10.78,10.79,10.77,10.78,994200.0,7.557,7.564,7.55,7.557,994200.0
2006-06-19 15:20:00,10.78,10.81,10.78,10.81,661800.0,7.557,7.578,7.557,7.578,661800.0
2006-06-19 15:30:00,10.81,10.82,10.8,10.8,768900.0,7.578,7.5851,7.571,7.571,768900.0
2006-06-19 15:40:00,10.8,10.81,10.77,10.77,917700.0,7.571,7.578,7.55,7.55,917700.0
2006-06-19 15:50:00,10.78,10.79,10.77,10.78,1312200.0,7.557,7.564,7.55,7.557,1312200.0
2006-06-20 09:30:00,10.74,10.81,10.73,10.8,927600.0,7.529,7.578,7.522,7.571,927600.0
2006-06-20 09:40:00,10.8,10.8,10.77,10.79,835200.0,7.571,7.571,7.55,7.564,835200.0
2006-06-20 09:50:00,10.79,10.82,10.79,10.8,635400.0,7.564,7.5851,7.564,7.571,635400.0
2006-06-20 10:00:00,10.8,10.8,10.77,10.79,580200.0,7.571,7.571,7.55,7.564,580200.0
2006-06-20 10:10:00,10.79,10.82,10.79,10.81,608100.0,7.564,7.5851,7.564,7.578,608100.0
2006-06-20 10:20:00,10.82,10.83,10.79,10.8,498300.0,7.5851,7.5921,7.564,7.571,498300.0
2006-06-20 10:30:00,10.8,10.82,10.8,10.81,539100.0,7.571,7.5851,7.571,7.578,539100.0
2006-06-20 10:40:00,10.81,10.81,10.79,10.8,367200.0,7.578,7.578,7.564,7.571,367200.0
2006-06-20 10:50:00,10.79,10.81,10.79,10.8,1197900.0,7.564,7.578,7.564,7.571,1197900.0
2006-06-20 11:00:00,10.8,10.82,10.8,10.8,571500.0,7.571,7.5851,7.571,7.571,571500.0
2006-06-20 11:10:00,10.8,10.81,10.8,10.8,320400.0,7.571,7.578,7.571,7.571,320400.0
2006-06-20 11:20:00,10.8,10.82,10.79,10.82,692100.0,7.571,7.5851,7.564,7.5851,692100.0
2006-06-20 11:30:00,10.81,10.83,10.8,10.82,999300.0,7.578,7.5921,7.571,7.5851,999300.0
2006-06-20 11:40:00,10.82,10.83,10.81,10.81,460200.0,7.5851,7.5921,7.578,7.578,460200.0
2006-06-20 11:50:00,10.81,10.82,10.81,10.82,328800.0,7.578,7.5851,7.578,7.5851,328800.0
2006-06-20 12:00:00,10.82,10.82,10.8,10.81,742500.0,7.5851,7.5851,7.571,7.578,742500.0
2006-06-20 12:10:00,10.81,10.82,10.8,10.81,651600.0,7.578,7.5851,7.571,7.578,651600.0
2006-06-20 12:20:00,10.81,10.82,10.8,10.81,881700.0,7.578,7.5851,7.571,7.578,881700.0
2006-06-20 12:30:00,10.81,10.81,10.78,10.79,493500.0,7.578,7.578,7.557,7.564,493500.0
2006-06-20 12:40:00,10.79,10.81,10.79,10.8,343500.0,7.564,7.578,7.564,7.571,343500.0
2006-06-20 12:50:00,10.81,10.81,10.79,10.8,391800.0,7.578,7.578,7.564,7.571,391800.0
2006-06-20 13:00:00,10.8,10.81,10.8,10.8,258000.0,7.571,7.578,7.571,7.571,258000.0
2006-06-20 13:10:00,10.8,10.8,10.79,10.8,449400.0,7.571,7.571,7.564,7.571,449400.0
2006-06-20 13:20:00,10.8,10.8,10.79,10.79,318600.0,7.571,7.571,7.564,7.564,318600.0
2006-06-20 13:30:00,10.79,10.79,10.76,10.78,434400.0,7.564,7.564,7.543,7.557,434400.0
2006-06-20 13:40:00,10.78,10.81,10.78,10.8,419400.0,7.557,7.578,7.557,7.571,419400.0
2006-06-20 13:50:00,10.8,10.8,10.77,10.78,409500.0,7.571,7.571,7.55,7.557,409500.0
2006-06-20 14:00:00,10.78,10.78,10.77,10.77,342300.0,7.557,7.557,7.55,7.55,342300.0
2006-06-20 14:10:00,10.78,10.8,10.77,10.77,788400.0,7.557,7.571,7.55,7.55,788400.0
2006-06-20 14:20:00,10.77,10.77,10.75,10.76,569400.0,7.55,7.55,7.536,7.543,569400.0
2006-06-20 14:30:00,10.76,10.77,10.74,10.77,713700.0,7.543,7.55,7.529,7.55,713700.0
2006-06-20 14:40:00,10.77,10.77,10.76,10.77,176700.0,7.55,7.55,7.543,7.55,176700.0
2006-06-20 14:50:00,10.77,10.79,10.76,10.77,483300.0,7.55,7.564,7.543,7.55,483300.0
2006-06-20 15:00:00,10.77,10.78,10.77,10.78,481800.0,7.55,7.557,7.55,7.557,481800.0
2006-06-20 15:10:00,10.78,10.79,10.77,10.79,514500.0,7.557,7.564,7.55,7.564,514500.0
2006-06-20 15:20:00,10.79,10.8,10.77,10.77,659100.0,7.564,7.571,7.55,7.55,659100.0
2006-06-20 15:30:00,10.77,10.78,10.75,10.76,774300.0,7.55,7.557,7.536,7.543,774300.0
2006-06-20 15:40:00,10.76,10.77,10.75,10.77,799200.0,7.543,7.55,7.536,7.55,799200.0
2006-06-20 15:50:00,10.77,10.77,10.74,10.75,1213800.0,7.55,7.55,7.529,7.536,1213800.0
2006-06-21 09:30:00,10.79,10.81,10.74,10.78,706500.0,7.564,7.578,7.529,7.557,706500.0
2006-06-21 09:40:00,10.78,10.78,10.75,10.77,565500.0,7.557,7.557,7.536,7.55,565500.0
2006-06-21 09:50:00,10.77,10.77,10.75,10.76,743700.0,7.55,7.55,7.536,7.543,743700.0
2006-06-21 10:00:00,10.76,10.78,10.75,10.76,1423200.0,7.543,7.557,7.536,7.543,1423200.0
2006-06-21 10:10:00,10.76,10.79,10.76,10.77,841800.0,7.543,7.564,7.543,7.55,841800.0
2006-06-21 10:20:00,10.76,10.78,10.75,10.76,426000.0,7.543,7.557,7.536,7.543,426000.0
2006-06-21 10:30:00,10.76,10.8,10.76,10.78,682200.0,7.543,7.571,7.543,7.557,682200.0
2006-06-21 10:40:00,10.78,10.79,10.77,10.78,1052100.0,7.557,7.564,7.55,7.557,1052100.0
2006-06-21 10:50:00,10.78,10.78,10.77,10.78,813600.0,7.557,7.557,7.55,7.557,813600.0
2006-06-21 11:00:00,10.77,10.79,10.77,10.78,667200.0,7.55,7.564,7.55,7.557,667200.0
2006-06-21 11:10:00,10.78,10.79,10.77,10.79,255000.0,7.557,7.564,7.55,7.564,255000.0
2006-06-21 11:20:00,10.79,10.81,10.78,10.8,389400.0,7.564,7.578,7.557,7.571,389400.0
2006-06-21 11:30:00,10.8,10.81,10.8,10.81,343800.0,7.571,7.578,7.571,7.578,343800.0
2006-06-21 11:40:00,10.82,10.83,10.8,10.81,372900.0,7.5851,7.5921,7.571,7.578,372900.0
2006-06-21 11:50:00,10.81,10.81,10.8,10.8,203700.0,7.578,7.578,7.571,7.571,203700.0
2006-06-21 12:00:00,10.8,10.83,10.8,10.81,531000.0,7.571,7.5921,7.571,7.578,531000.0
2006-06-21 12:10:00,10.81,10.83,10.81,10.82,266700.0,7.578,7.5921,7.578,7.5851,266700.0
2006-06-21 12:20:00,10.81,10.83,10.8,10.83,525900.0,7.578,7.5921,7.571,7.5921,525900.0
2006-06-21 12:30:00,10.83,10.84,10.83,10.83,134700.0,7.5921,7.5991,7.5921,7.5921,134700.0
2006-06-21 12:40:00,10.84,10.84,10.82,10.83,130500.0,7.5991,7.5991,7.5851,7.5921,130500.0
2006-06-21 12:50:00,10.83,10.84,10.82,10.84,79800.0,7.5921,7.5991,7.5851,7.5991,79800.0
2006-06-21 13:00:00,10.84,10.84,10.83,10.84,121200.0,7.5991,7.5991,7.5921,7.5991,121200.0
2006-06-21 13:10:00,10.84,10.87,10.84,10.86,624600.0,7.5991,7.6201,7.5991,7.6131,624600.0
2006-06-21 13:20:00,10.86,10.88,10.86,10.87,487800.0,7.6131,7.6271,7.6131,7.6201,487800.0
2006-06-21 13:30:00,10.87,10.87,10.85,10.87,520500.0,7.6201,7.6201,7.6061,7.6201,520500.0
2006-06-21 13:40:00,10.87,10.87,10.84,10.84,413400.0,7.6201,7.6201,7.5991,7.5991,413400.0
2006-06-21 13:50:00,10.84,10.85,10.83,10.84,419400.0,7.5991,7.6061,7.5921,7.5991,419400.0
2006-06-21 14:00:00,10.84,10.85,10.83,10.83,416400.0,7.5991,7.6061,7.5921,7.5921,416400.0
2006-06-21 14:10:00,10.83,10.84,10.83,10.84,793800.0,7.5921,7.5991,7.5921,7.5991,793800.0
2006-06-21 14:20:00,10.84,10.85,10.82,10.83,441600.0,7.5991,7.6061,7.5851,7.5921,441600.0
2006-06-21 14:30:00,10.83,10.84,10.82,10.82,490800.0,7.5921,7.5991,7.5851,7.5851,490800.0
2006-06-21 14:40:00,10.83,10.84,10.82,10.83,553200.0,7.5921,7.5991,7.5851,7.5921,553200.0
2006-06-21 14:50:00,10.83,10.86,10.83,10.84,845400.0,7.5921,7.6131,7.5921,7.5991,845400.0
2006-06-21 15:00:00,10.84,10.85,10.83,10.85,765600.0,7.5991,7.6061,7.5921,7.6061,765600.0
2006-06-21 15:10:00,10.84,10.84,10.83,10.83,509400.0,7.5991,7.5991,7.5921,7.5921,509400.0
2006-06-21 15:20:00,10.83,10.84,10.82,10.83,843300.0,7.5921,7.5991,7.5851,7.5921,843300.0
2006-06-21 15:30:00,10.83,10.84,10.81,10.83,1215000.0,7.5921,7.5991,7.578,7.5921,1215000.0
2006-06-21 15:40:00,10.82,10.84,10.79,10.8,1265400.0,7.5851,7.5991,7.564,7.571,1265400.0
2006-06-21 15:50:00,10.8,10.82,10.78,10.81,1902300.0,7.571,7.5851,7.557,7.578,1902300.0
2006-06-22 09:30:00,10.83,10.88,10.8,10.85,1134600.0,7.5921,7.6271,7.571,7.6061,1134600.0
2006-06-22 09:40:00,10.85,10.87,10.81,10.82,639600.0,7.6061,7.6201,7.578,7.5851,639600.0
2006-06-22 09:50:00,10.82,10.84,10.8,10.83,497700.0,7.5851,7.5991,7.571,7.5921,497700.0
2006-06-22 10:00:00,10.84,10.84,10.78,10.81,592200.0,7.5991,7.5991,7.557,7.578,592200.0
2006-06-22 10:10:00,10.81,10.81,10.78,10.79,769500.0,7.578,7.578,7.557,7.564,769500.0
2006-06-22 10:20:00,10.79,10.79,10.77,10.77,588900.0,7.564,7.564,7.55,7.55,588900.0
2006-06-22 10:30:00,10.77,10.77,10.72,10.72,1047900.0,7.55,7.55,7.515,7.515,1047900.0
2006-06-22 10:40:00,10.72,10.74,10.72,10.72,479400.0,7.515,7.529,7.515,7.515,479400.0
2006-06-22 10:50:00,10.73,10.75,10.72,10.73,550200.0,7.522,7.536,7.515,7.522,550200.0
2006-06-22 11:00:00,10.73,10.73,10.7,10.72,317400.0,7.522,7.522,7.5009,7.515,317400.0
2006-06-22 11:10:00,10.72,10.72,10.68,10.68,375300.0,7.515,7.515,7.4869,7.4869,375300.0
2006-06-22 11:20:00,10.68,10.69,10.68,10.68,364500.0,7.4869,7.4939,7.4869,7.4869,364500.0
2006-06-22 11:30:00,10.68,10.68,10.65,10.65,1015800.0,7.4869,7.4869,7.4659,7.4659,1015800.0
2006-06-22 11:40:00,10.65,10.66,10.6,10.62,887700.0,7.4659,7.4729,7.4308,7.4449,887700.0
2006-06-22 11:50:00,10.62,10.63,10.61,10.62,471900.0,7.4449,7.4519,7.4378,7.4449,471900.0
2006-06-22 12:00:00,10.62,10.63,10.61,10.62,255300.0,7.4449,7.4519,7.4378,7.4449,255300.0
2006-06-22 12:10:00,10.62,10.62,10.6,10.6,557700.0,7.4449,7.4449,7.4308,7.4308,557700.0
2006-06-22 12:20:00,10.6,10.6,10.58,10.58,656100.0,7.4308,7.4308,7.4168,7.4168,656100.0
2006-06-22 12:30:00,10.58,10.59,10.58,10.59,482700.0,7.4168,7.4238,7.4168,7.4238,482700.0
2006-06-22 12:40:00,10.59,10.6,10.58,10.6,445500.0,7.4238,7.4308,7.4168,7.4308,445500.0
2006-06-22 12:50:00,10.6,10.64,10.6,10.63,224700.0,7.4308,7.4589,7.4308,7.4519,224700.0
2006-06-22 13:00:00,10.63,10.64,10.62,10.63,986700.0,7.4519,7.4589,7.4449,7.4519,986700.0
2006-06-22 13:10:00,10.63,10.63,10.62,10.63,222600.0,7.4519,7.4519,7.4449,7.4519,222600.0
2006-06-22 13:20:00,10.63,10.64,10.63,10.64,217500.0,7.4519,7.4589,7.4519,7.4589,217500.0
2006-06-22 13:30:00,10.64,10.64,10.62,10.62,486300.0,7.4589,7.4589,7.4449,7.4449,486300.0
2006-06-22 13:40:00,10.62,10.62,10.59,10.6,636900.0,7.4449,7.4449,7.4238,7.4308,636900.0
2006-06-22 13:50:00,10.61,10.62,10.6,10.62,399600.0,7.4378,7.4449,7.4308,7.4449,399600.0
2006-06-22 14:00:00,10.62,10.63,10.6,10.6,859800.0,7.4449,7.4519,7.4308,7.4308,859800.0
2006-06-22 14:10:00,10.6,10.62,10.58,10.6,633600.0,7.4308,7.4449,7.4168,7.4308,633600.0
2006-06-22 14:20:00,10.6,10.61,10.6,10.6,381900.0,7.4308,7.4378,7.4308,7.4308,381900.0
2006-06-22 14:30:00,10.6,10.62,10.6,10.61,198300.0,7.4308,7.4449,7.4308,7.4378,198300.0
2006-06-22 14:40:00,10.62,10.63,10.61,10.62,256200.0,7.4449,7.4519,7.4378,7.4449,256200.0
2006-06-22 14:50:00,10.62,10.64,10.62,10.63,414900.0,7.4449,7.4589,7.4449,7.4519,414900.0
2006-06-22 15:00:00,10.63,10.63,10.62,10.63,762600.0,7.4519,7.4519,7.4449,7.4519,762600.0
2006-06-22 15:10:00,10.63,10.64,10.63,10.63,731400.0,7.4519,7.4589,7.4519,7.4519,731400.0
2006-06-22 15:20:00,10.64,10.64,10.63,10.64,1389600.0,7.4589,7.4589,7.4519,7.4589,1389600.0
2006-06-22 15:30:00,10.64,10.66,10.64,10.65,943500.0,7.4589,7.4729,7.4589,7.4659,943500.0
2006-06-22 15:40:00,10.65,10.65,10.63,10.64,1463400.0,7.4659,7.4659,7.4519,7.4589,1463400.0
2006-06-22 15:50:00,10.64,10.66,10.64,10.64,2796000.0,7.4589,7.4729,7.4589,7.4589,2796000.0
2006-06-23 09:30:00,10.6,10.63,10.49,10.56,1128600.0,7.4308,7.4519,7.3537,7.4028,1128600.0
2006-06-23 09:40:00,10.56,10.65,10.56,10.65,899400.0,7.4028,7.4659,7.4028,7.4659,899400.0
2006-06-23 09:50:00,10.65,10.65,10.6,10.63,561600.0,7.4659,7.4659,7.4308,7.4519,561600.0
2006-06-23 10:00:00,10.63,10.63,10.58,10.59,699600.0,7.4519,7.4519,7.4168,7.4238,699600.0
2006-06-23 10:10:00,10.59,10.61,10.59,10.61,824700.0,7.4238,7.4378,7.4238,7.4378,824700.0
2006-06-23 10:20:00,10.61,10.62,10.58,10.6,296100.0,7.4378,7.4449,7.4168,7.4308,296100.0
2006-06-23 10:30:00,10.6,10.6,10.59,10.59,303600.0,7.4308,7.4308,7.4238,7.4238,303600.0
2006-06-23 10:40:00,10.6,10.6,10.59,10.6,163200.0,7.4308,7.4308,7.4238,7.4308,163200.0
2006-06-23 10:50:00,10.6,10.61,10.6,10.6,302100.0,7.4308,7.4378,7.4308,7.4308,302100.0
2006-06-23 11:00:00,10.6,10.6,10.58,10.58,284400.0,7.4308,7.4308,7.4168,7.4168,284400.0
2006-06-23 11:10:00,10.58,10.59,10.57,10.59,341400.0,7.4168,7.4238,7.4098,7.4238,341400.0
2006-06-23 11:20:00,10.59,10.59,10.55,10.55,255900.0,7.4238,7.4238,7.3958,7.3958,255900.0
2006-06-23 11:30:00,10.55,10.56,10.52,10.56,621000.0,7.3958,7.4028,7.3747,7.4028,621000.0
2006-06-23 11:40:00,10.56,10.58,10.56,10.57,263400.0,7.4028,7.4168,7.4028,7.4098,263400.0
2006-06-23 11:50:00,10.58,10.59,10.57,10.57,274800.0,7.4168,7.4238,7.4098,7.4098,274800.0
2006-06-23 12:00:00,10.57,10.59,10.56,10.58,343500.0,7.4098,7.4238,7.4028,7.4168,343500.0
2006-06-23 12:10:00,10.58,10.6,10.58,10.59,434400.0,7.4168,7.4308,7.4168,7.4238,434400.0
2006-06-23 12:20:00,10.59,10.61,10.57,10.6,1067100.0,7.4238,7.4378,7.4098,7.4308,1067100.0
2006-06-23 12:30:00,10.59,10.62,10.59,10.61,709800.0,7.4238,7.4449,7.4238,7.4378,709800.0
2006-06-23 12:40:00,10.61,10.61,10.58,10.59,329700.0,7.4378,7.4378,7.4168,7.4238,329700.0
2006-06-23 12:50:00,10.59,10.6,10.58,10.58,349200.0,7.4238,7.4308,7.4168,7.4168,349200.0
2006-06-23 13:00:00,10.58,10.6,10.58,10.59,196200.0,7.4168,7.4308,7.4168,7.4238,196200.0
2006-06-23 13:10:00,10.59,10.6,10.58,10.59,234600.0,7.4238,7.4308,7.4168,7.4238,234600.0
2006-06-23 13:20:00,10.59,10.59,10.57,10.57,364200.0,7.4238,7.4238,7.4098,7.4098,364200.0
2006-06-23 13:30:00,10.57,10.58,10.56,10.57,298200.0,7.4098,7.4168,7.4028,7.4098,298200.0
2006-06-23 13:40:00,10.56,10.57,10.54,10.56,545400.0,7.4028,7.4098,7.3888,7.4028,545400.0
2006-06-23 13:50:00,10.56,10.57,10.56,10.57,347400.0,7.4028,7.4098,7.4028,7.4098,347400.0
2006-06-23 14:00:00,10.57,10.57,10.55,10.56,494100.0,7.4098,7.4098,7.3958,7.4028,494100.0
2006-06-23 14:10:00,10.56,10.56,10.55,10.56,233100.0,7.4028,7.4028,7.3958,7.4028,233100.0
2006-06-23 14:20:00,10.56,10.56,10.56,10.56,171900.0,7.4028,7.4028,7.4028,7.4028,171900.0
2006-06-23 14:30:00,10.56,10.57,10.56,10.56,464700.0,7.4028,7.4098,7.4028,7.4028,464700.0
2006-06-23 14:40:00,10.56,10.56,10.55,10.55,374400.0,7.4028,7.4028,7.3958,7.3958,374400.0
2006-06-23 14:50:00,10.55,10.56,10.55,10.55,375000.0,7.3958,7.4028,7.3958,7.3958,375000.0
2006-06-23 15:00:00,10.56,10.56,10.55,10.56,337500.0,7.4028,7.4028,7.3958,7.4028,337500.0
2006-06-23 15:10:00,10.55,10.56,10.53,10.54,563100.0,7.3958,7.4028,7.3818,7.3888,563100.0
2006-06-23 15:20:00,10.55,10.56,10.53,10.55,514800.0,7.3958,7.4028,7.3818,7.3958,514800.0
2006-06-23 15:30:00,10.55,10.56,10.54,10.56,512400.0,7.3958,7.4028,7.3888,7.4028,512400.0
2006-06-23 15:40:00,10.56,10.58,10.54,10.58,436500.0,7.4028,7.4168,7.3888,7.4168,436500.0
2006-06-23 15:50:00,10.58,10.58,10.52,10.52,1310700.0,7.4168,7.4168,7.3747,7.3747,1310700.0
2006-06-26 09:30:00,10.52,10.59,10.5,10.5,868200.0,7.3747,7.4238,7.3607,7.3607,868200.0
2006-06-26 09:40:00,10.5,10.52,10.45,10.47,2284200.0,7.3607,7.3747,7.3257,7.3397,2284200.0
2006-06-26 09:50:00,10.47,10.49,10.46,10.49,493800.0,7.3397,7.3537,7.3327,7.3537,493800.0
2006-06-26 10:00:00,10.49,10.51,10.47,10.51,551400.0,7.3537,7.3677,7.3397,7.3677,551400.0
2006-06-26 10:10:00,10.51,10.52,10.49,10.5,575700.0,7.3677,7.3747,7.3537,7.3607,575700.0
2006-06-26 10:20:00,10.5,10.51,10.49,10.5,341400.0,7.3607,7.3677,7.3537,7.3607,341400.0
2006-06-26 10:30:00,10.51,10.51,10.49,10.5,420900.0,7.3677,7.3677,7.3537,7.3607,420900.0
2006-06-26 10:40:00,10.5,10.52,10.49,10.51,167100.0,7.3607,7.3747,7.3537,7.3677,167100.0
2006-06-26 10:50:00,10.51,10.51,10.49,10.5,207600.0,7.3677,7.3677,7.3537,7.3607,207600.0
2006-06-26 11:00:00,10.49,10.51,10.49,10.51,440400.0,7.3537,7.3677,7.3537,7.3677,440400.0
2006-06-26 11:10:00,10.51,10.51,10.5,10.5,344100.0,7.3677,7.3677,7.3607,7.3607,344100.0
2006-06-26 11:20:00,10.5,10.5,10.5,10.5,212400.0,7.3607,7.3607,7.3607,7.3607,212400.0
2006-06-26 11:30:00,10.5,10.5,10.49,10.5,476100.0,7.3607,7.3607,7.3537,7.3607,476100.0
2006-06-26 11:40:00,10.5,10.5,10.49,10.49,187800.0,7.3607,7.3607,7.3537,7.3537,187800.0
2006-06-26 11:50:00,10.5,10.5,10.48,10.49,313200.0,7.3607,7.3607,7.3467,7.3537,313200.0
2006-06-26 12:00:00,10.49,10.5,10.47,10.49,564900.0,7.3537,7.3607,7.3397,7.3537,564900.0
2006-06-26 12:10:00,10.49,10.49,10.47,10.47,434700.0,7.3537,7.3537,7.3397,7.3397,434700.0
2006-06-26 12:20:00,10.47,10.49,10.47,10.49,300600.0,7.3397,7.3537,7.3397,7.3537,300600.0
2006-06-26 12:30:00,10.49,10.5,10.48,10.48,434700.0,7.3537,7.3607,7.3467,7.3467,434700.0
2006-06-26 12:40:00,10.48,10.49,10.48,10.49,292500.0,7.3467,7.3537,7.3467,7.3537,292500.0
2006-06-26 12:50:00,10.49,10.5,10.49,10.49,197400.0,7.3537,7.3607,7.3537,7.3537,197400.0
2006-06-26 13:00:00,10.49,10.5,10.48,10.49,284100.0,7.3537,7.3607,7.3467,7.3537,284100.0
2006-06-26 13:10:00,10.49,10.5,10.48,10.49,158100.0,7.3537,7.3607,7.3467,7.3537,158100.0
2006-06-26 13:20:00,10.49,10.5,10.49,10.49,108300.0,7.3537,7.3607,7.3537,7.3537,108300.0
2006-06-26 13:30:00,10.49,10.49,10.49,10.49,73800.0,7.3537,7.3537,7.3537,7.3537,73800.0
2006-06-26 13:40:00,10.49,10.49,10.49,10.49,69000.0,7.3537,7.3537,7.3537,7.3537,69000.0
2006-06-26 13:50:00,10.49,10.49,10.49,10.49,126300.0,7.3537,7.3537,7.3537,7.3537,126300.0
2006-06-26 14:00:00,10.49,10.49,10.49,10.49,269100.0,7.3537,7.3537,7.3537,7.3537,269100.0
2006-06-26 14:10:00,10.49,10.49,10.47,10.48,301200.0,7.3537,7.3537,7.3397,7.3467,301200.0
2006-06-26 14:20:00,10.48,10.49,10.48,10.49,363600.0,7.3467,7.3537,7.3467,7.3537,363600.0
2006-06-26 14:30:00,10.49,10.49,10.48,10.49,431100.0,7.3537,7.3537,7.3467,7.3537,431100.0
2006-06-26 14:40:00,10.49,10.51,10.49,10.51,443400.0,7.3537,7.3677,7.3537,7.3677,443400.0
2006-06-26 14:50:00,10.51,10.51,10.49,10.5,617400.0,7.3677,7.3677,7.3537,7.3607,617400.0
2006-06-26 15:00:00,10.5,10.5,10.49,10.5,247200.0,7.3607,7.3607,7.3537,7.3607,247200.0
2006-06-26 15:10:00,10.5,10.5,10.49,10.5,222000.0,7.3607,7.3607,7.3537,7.3607,222000.0
2006-06-26 15:20:00,10.49,10.5,10.49,10.5,393000.0,7.3537,7.3607,7.3537,7.3607,393000.0
2006-06-26 15:30:00,10.5,10.51,10.49,10.51,485700.0,7.3607,7.3677,7.3537,7.3677,485700.0
2006-06-26 15:40:00,10.51,10.53,10.49,10.52,871200.0,7.3677,7.3818,7.3537,7.3747,871200.0
2006-06-26 15:50:00,10.52,10.53,10.5,10.53,1145100.0,7.3747,7.3818,7.3607,7.3818,1145100.0
2006-06-27 09:30:00,10.49,10.53,10.49,10.51,636300.0,7.3537,7.3818,7.3537,7.3677,636300.0
2006-06-27 09:40:00,10.51,10.56,10.49,10.49,525600.0,7.3677,7.4028,7.3537,7.3537,525600.0
2006-06-27 09:50:00,10.49,10.49,10.48,10.49,352200.0,7.3537,7.3537,7.3467,7.3537,352200.0
2006-06-27 10:00:00,10.49,10.49,10.45,10.46,519300.0,7.3537,7.3537,7.3257,7.3327,519300.0
2006-06-27 10:10:00,10.46,10.47,10.41,10.42,654300.0,7.3327,7.3397,7.2976,7.3046,654300.0
2006-06-27 10:20:00,10.42,10.48,10.42,10.46,578100.0,7.3046,7.3467,7.3046,7.3327,578100.0
2006-06-27 10:30:00,10.47,10.49,10.46,10.48,384000.0,7.3397,7.3537,7.3327,7.3467,384000.0
2006-06-27 10:40:00,10.48,10.48,10.46,10.47,254700.0,7.3467,7.3467,7.3327,7.3397,254700.0
2006-06-27 10:50:00,10.47,10.49,10.45,10.47,416400.0,7.3397,7.3537,7.3257,7.3397,416400.0
2006-06-27 11:00:00,10.47,10.48,10.46,10.47,942300.0,7.3397,7.3467,7.3327,7.3397,942300.0
2006-06-27 11:10:00,10.47,10.47,10.46,10.47,764700.0,7.3397,7.3397,7.3327,7.3397,764700.0
2006-06-27 11:20:00,10.47,10.48,10.46,10.48,526500.0,7.3397,7.3467,7.3327,7.3467,526500.0
2006-06-27 11:30:00,10.48,10.48,10.46,10.47,468300.0,7.3467,7.3467,7.3327,7.3397,468300.0
2006-06-27 11:40:00,10.47,10.47,10.45,10.45,183600.0,7.3397,7.3397,7.3257,7.3257,183600.0
2006-06-27 11:50:00,10.45,10.46,10.44,10.46,341100.0,7.3257,7.3327,7.3187,7.3327,341100.0
2006-06-27 12:00:00,10.46,10.46,10.43,10.43,276600.0,7.3327,7.3327,7.3117,7.3117,276600.0
2006-06-27 12:10:00,10.43,10.46,10.43,10.45,285300.0,7.3117,7.3327,7.3117,7.3257,285300.0
2006-06-27 12:20:00,10.45,10.46,10.44,10.44,240000.0,7.3257,7.3327,7.3187,7.3187,240000.0
2006-06-27 12:30:00,10.44,10.44,10.42,10.42,580200.0,7.3187,7.3187,7.3046,7.3046,580200.0
2006-06-27 12:40:00,10.42,10.43,10.41,10.41,421500.0,7.3046,7.3117,7.2976,7.2976,421500.0
2006-06-27 12:50:00,10.41,10.43,10.39,10.42,627900.0,7.2976,7.3117,7.2836,7.3046,627900.0
2006-06-27 13:00:00,10.42,10.42,10.38,10.39,904500.0,7.3046,7.3046,7.2766,7.2836,904500.0
2006-06-27 13:10:00,10.39,10.42,10.39,10.41,447600.0,7.2836,7.3046,7.2836,7.2976,447600.0
2006-06-27 13:20:00,10.42,10.42,10.41,10.42,172200.0,7.3046,7.3046,7.2976,7.3046,172200.0
2006-06-27 13:30:00,10.42,10.42,10.41,10.41,133200.0,7.3046,7.3046,7.2976,7.2976,133200.0
2006-06-27 13:40:00,10.41,10.42,10.4,10.41,180000.0,7.2976,7.3046,7.2906,7.2976,180000.0
2006-06-27 13:50:00,10.41,10.42,10.41,10.42,109200.0,7.2976,7.3046,7.2976,7.3046,109200.0
2006-06-27 14:00:00,10.42,10.44,10.41,10.41,502200.0,7.3046,7.3187,7.2976,7.2976,502200.0
2006-06-27 14:10:00,10.41,10.42,10.4,10.4,223500.0,7.2976,7.3046,7.2906,7.2906,223500.0
2006-06-27 14:20:00,10.4,10.41,10.39,10.39,421200.0,7.2906,7.2976,7.2836,7.2836,421200.0
2006-06-27 14:30:00,10.39,10.39,10.36,10.38,895200.0,7.2836,7.2836,7.2626,7.2766,895200.0
2006-06-27 14:40:00,10.38,10.38,10.35,10.35,502200.0,7.2766,7.2766,7.2556,7.2556,502200.0
2006-06-27 14:50:00,10.35,10.36,10.32,10.35,431100.0,7.2556,7.2626,7.2345,7.2556,431100.0
2006-06-27 15:00:00,10.35,10.38,10.35,10.37,429900.0,7.2556,7.2766,7.2556,7.2696,429900.0
2006-06-27 15:10:00,10.38,10.4,10.37,10.4,371400.0,7.2766,7.2906,7.2696,7.2906,371400.0
2006-06-27 15:20:00,10.4,10.4,10.36,10.37,437700.0,7.2906,7.2906,7.2626,7.2696,437700.0
2006-06-27 15:30:00,10.37,10.39,10.36,10.37,594300.0,7.2696,7.2836,7.2626,7.2696,594300.0
2006-06-27 15:40:00,10.37,10.37,10.32,10.32,883500.0,7.2696,7.2696,7.2345,7.2345,883500.0
2006-06-27 15:50:00,10.32,10.33,10.31,10.32,1983300.0,7.2345,7.2416,7.2275,7.2345,1983300.0
2006-06-28 09:30:00,10.3,10.37,10.26,10.36,1023600.0,7.2205,7.2696,7.1925,7.2626,1023600.0
2006-06-28 09:40:00,10.37,10.46,10.36,10.45,705900.0,7.2696,7.3327,7.2626,7.3257,705900.0
2006-06-28 09:50:00,10.45,10.45,10.43,10.43,564300.0,7.3257,7.3257,7.3117,7.3117,564300.0
2006-06-28 10:00:00,10.43,10.44,10.4,10.42,417900.0,7.3117,7.3187,7.2906,7.3046,417900.0
2006-06-28 10:10:00,10.42,10.51,10.42,10.5,1787100.0,7.3046,7.3677,7.3046,7.3607,1787100.0
2006-06-28 10:20:00,10.5,10.5,10.45,10.46,757800.0,7.3607,7.3607,7.3257,7.3327,757800.0
2006-06-28 10:30:00,10.46,10.48,10.43,10.48,1176000.0,7.3327,7.3467,7.3117,7.3467,1176000.0
2006-06-28 10:40:00,10.48,10.51,10.47,10.5,1057500.0,7.3467,7.3677,7.3397,7.3607,1057500.0
2006-06-28 10:50:00,10.5,10.5,10.49,10.49,407700.0,7.3607,7.3607,7.3537,7.3537,407700.0
2006-06-28 11:00:00,10.5,10.5,10.48,10.5,375300.0,7.3607,7.3607,7.3467,7.3607,375300.0
2006-06-28 11:10:00,10.5,10.5,10.48,10.49,446700.0,7.3607,7.3607,7.3467,7.3537,446700.0
2006-06-28 11:20:00,10.49,10.51,10.49,10.51,617400.0,7.3537,7.3677,7.3537,7.3677,617400.0
2006-06-28 11:30:00,10.5,10.53,10.49,10.52,723600.0,7.3607,7.3818,7.3537,7.3747,723600.0
2006-06-28 11:40:00,10.52,10.54,10.52,10.54,540300.0,7.3747,7.3888,7.3747,7.3888,540300.0
2006-06-28 11:50:00,10.54,10.57,10.53,10.54,1038600.0,7.3888,7.4098,7.3818,7.3888,1038600.0
2006-06-28 12:00:00,10.54,10.57,10.54,10.56,851700.0,7.3888,7.4098,7.3888,7.4028,851700.0
2006-06-28 12:10:00,10.56,10.58,10.55,10.57,771300.0,7.4028,7.4168,7.3958,7.4098,771300.0
2006-06-28 12:20:00,10.56,10.57,10.56,10.56,743400.0,7.4028,7.4098,7.4028,7.4028,743400.0
2006-06-28 12:30:00,10.56,10.56,10.53,10.53,681300.0,7.4028,7.4028,7.3818,7.3818,681300.0
2006-06-28 12:40:00,10.53,10.56,10.53,10.53,770700.0,7.3818,7.4028,7.3818,7.3818,770700.0
2006-06-28 12:50:00,10.53,10.54,10.52,10.54,694200.0,7.3818,7.3888,7.3747,7.3888,694200.0
2006-06-28 13:00:00,10.54,10.55,10.53,10.54,430200.0,7.3888,7.3958,7.3818,7.3888,430200.0
2006-06-28 13:10:00,10.54,10.54,10.53,10.54,271800.0,7.3888,7.3888,7.3818,7.3888,271800.0
2006-06-28 13:20:00,10.54,10.54,10.52,10.52,416400.0,7.3888,7.3888,7.3747,7.3747,416400.0
2006-06-28 13:30:00,10.52,10.54,10.52,10.53,958200.0,7.3747,7.3888,7.3747,7.3818,958200.0
2006-06-28 13:40:00,10.53,10.53,10.52,10.53,363600.0,7.3818,7.3818,7.3747,7.3818,363600.0
2006-06-28 13:50:00,10.53,10.54,10.52,10.54,828600.0,7.3818,7.3888,7.3747,7.3888,828600.0
2006-06-28 14:00:00,10.54,10.55,10.53,10.53,959700.0,7.3888,7.3958,7.3818,7.3818,959700.0
2006-06-28 14:10:00,10.53,10.57,10.53,10.54,1224900.0,7.3818,7.4098,7.3818,7.3888,1224900.0
2006-06-28 14:20:00,10.55,10.57,10.53,10.56,1565100.0,7.3958,7.4098,7.3818,7.4028,1565100.0
2006-06-28 14:30:00,10.56,10.57,10.55,10.55,1243200.0,7.4028,7.4098,7.3958,7.3958,1243200.0
2006-06-28 14:40:00,10.55,10.59,10.54,10.57,2002200.0,7.3958,7.4238,7.3888,7.4098,2002200.0
2006-06-28 14:50:00,10.57,10.59,10.55,10.56,1167900.0,7.4098,7.4238,7.3958,7.4028,1167900.0
2006-06-28 15:00:00,10.56,10.59,10.55,10.59,1667700.0,7.4028,7.4238,7.3958,7.4238,1667700.0
2006-06-28 15:10:00,10.59,10.6,10.56,10.57,672000.0,7.4238,7.4308,7.4028,7.4098,672000.0
2006-06-28 15:20:00,10.57,10.58,10.56,10.58,744000.0,7.4098,7.4168,7.4028,7.4168,744000.0
2006-06-28 15:30:00,10.58,10.58,10.56,10.57,1893900.0,7.4168,7.4168,7.4028,7.4098,1893900.0
2006-06-28 15:40:00,10.57,10.58,10.55,10.57,1200000.0,7.4098,7.4168,7.3958,7.4098,1200000.0
2006-06-28 15:50:00,10.56,10.6,10.56,10.6,2252100.0,7.4028,7.4308,7.4028,7.4308,2252100.0
2006-06-29 09:30:00,10.66,10.69,10.61,10.65,1206600.0,7.4729,7.4939,7.4378,7.4659,1206600.0
2006-06-29 09:40:00,10.65,10.67,10.64,10.64,1286100.0,7.4659,7.4799,7.4589,7.4589,1286100.0
2006-06-29 09:50:00,10.64,10.67,10.64,10.66,563100.0,7.4589,7.4799,7.4589,7.4729,563100.0
2006-06-29 10:00:00,10.66,10.72,10.66,10.69,1266000.0,7.4729,7.515,7.4729,7.4939,1266000.0
2006-06-29 10:10:00,10.69,10.7,10.67,10.67,501600.0,7.4939,7.5009,7.4799,7.4799,501600.0
2006-06-29 10:20:00,10.67,10.67,10.61,10.62,714600.0,7.4799,7.4799,7.4378,7.4449,714600.0
2006-06-29 10:30:00,10.62,10.65,10.62,10.62,317400.0,7.4449,7.4659,7.4449,7.4449,317400.0
2006-06-29 10:40:00,10.62,10.63,10.6,10.61,598500.0,7.4449,7.4519,7.4308,7.4378,598500.0
2006-06-29 10:50:00,10.6,10.6,10.57,10.57,390900.0,7.4308,7.4308,7.4098,7.4098,390900.0
2006-06-29 11:00:00,10.57,10.6,10.57,10.6,547500.0,7.4098,7.4308,7.4098,7.4308,547500.0
2006-06-29 11:10:00,10.6,10.61,10.57,10.57,398400.0,7.4308,7.4378,7.4098,7.4098,398400.0
2006-06-29 11:20:00,10.58,10.58,10.54,10.55,405900.0,7.4168,7.4168,7.3888,7.3958,405900.0
2006-06-29 11:30:00,10.55,10.56,10.53,10.53,276000.0,7.3958,7.4028,7.3818,7.3818,276000.0
2006-06-29 11:40:00,10.53,10.55,10.52,10.55,302700.0,7.3818,7.3958,7.3747,7.3958,302700.0
2006-06-29 11:50:00,10.55,10.55,10.52,10.52,392400.0,7.3958,7.3958,7.3747,7.3747,392400.0
2006-06-29 12:00:00,10.52,10.53,10.51,10.53,299100.0,7.3747,7.3818,7.3677,7.3818,299100.0
2006-06-29 12:10:00,10.53,10.55,10.52,10.53,302700.0,7.3818,7.3958,7.3747,7.3818,302700.0
2006-06-29 12:20:00,10.54,10.56,10.53,10.55,473100.0,7.3888,7.4028,7.3818,7.3958,473100.0
2006-06-29 12:30:00,10.54,10.55,10.53,10.55,238800.0,7.3888,7.3958,7.3818,7.3958,238800.0
2006-06-29 12:40:00,10.54,10.55,10.53,10.53,314700.0,7.3888,7.3958,7.3818,7.3818,314700.0
2006-06-29 12:50:00,10.53,10.54,10.53,10.54,371400.0,7.3818,7.3888,7.3818,7.3888,371400.0
2006-06-29 13:00:00,10.54,10.55,10.54,10.55,103500.0,7.3888,7.3958,7.3888,7.3958,103500.0
2006-06-29 13:10:00,10.55,10.57,10.54,10.54,215700.0,7.3958,7.4098,7.3888,7.3888,215700.0
2006-06-29 13:20:00,10.54,10.57,10.54,10.56,1035300.0,7.3888,7.4098,7.3888,7.4028,1035300.0
2006-06-29 13:30:00,10.56,10.59,10.56,10.57,896700.0,7.4028,7.4238,7.4028,7.4098,896700.0
2006-06-29 13:40:00,10.57,10.59,10.57,10.59,299400.0,7.4098,7.4238,7.4098,7.4238,299400.0
2006-06-29 13:50:00,10.58,10.6,10.58,10.59,613200.0,7.4168,7.4308,7.4168,7.4238,613200.0
2006-06-29 14:00:00,10.59,10.67,10.59,10.66,1232700.0,7.4238,7.4799,7.4238,7.4729,1232700.0
2006-06-29 14:10:00,10.66,10.73,10.64,10.71,2166900.0,7.4729,7.522,7.4589,7.5079,2166900.0
2006-06-29 14:20:00,10.7,10.77,10.65,10.73,3090900.0,7.5009,7.55,7.4659,7.522,3090900.0
2006-06-29 14:30:00,10.73,10.74,10.66,10.72,2302200.0,7.522,7.529,7.4729,7.515,2302200.0
2006-06-29 14:40:00,10.73,10.78,10.7,10.78,1401600.0,7.522,7.557,7.5009,7.557,1401600.0
2006-06-29 14:50:00,10.78,10.95,10.78,10.92,3934200.0,7.557,7.6762,7.557,7.6552,3934200.0
2006-06-29 15:00:00,10.92,10.92,10.88,10.9,2547600.0,7.6552,7.6552,7.6271,7.6411,2547600.0
2006-06-29 15:10:00,10.9,10.9,10.83,10.84,1524000.0,7.6411,7.6411,7.5921,7.5991,1524000.0
2006-06-29 15:20:00,10.83,10.89,10.81,10.89,2623500.0,7.5921,7.6341,7.578,7.6341,2623500.0
2006-06-29 15:30:00,10.89,10.92,10.86,10.89,2843100.0,7.6341,7.6552,7.6131,7.6341,2843100.0
2006-06-29 15:40:00,10.89,10.89,10.85,10.86,2269200.0,7.6341,7.6341,7.6061,7.6131,2269200.0
2006-06-29 15:50:00,10.85,10.89,10.85,10.88,2899200.0,7.6061,7.6341,7.6061,7.6271,2899200.0
2006-06-30 09:30:00,10.96,10.97,10.89,10.92,1341600.0,7.6832,7.6902,7.6341,7.6552,1341600.0
2006-06-30 09:40:00,10.92,10.95,10.91,10.95,866700.0,7.6552,7.6762,7.6481,7.6762,866700.0
2006-06-30 09:50:00,10.95,10.96,10.93,10.93,647700.0,7.6762,7.6832,7.6622,7.6622,647700.0
2006-06-30 10:00:00,10.93,10.93,10.91,10.92,925800.0,7.6622,7.6622,7.6481,7.6552,925800.0
2006-06-30 10:10:00,10.91,10.95,10.91,10.95,1430100.0,7.6481,7.6762,7.6481,7.6762,1430100.0
2006-06-30 10:20:00,10.95,10.96,10.94,10.96,908100.0,7.6762,7.6832,7.6692,7.6832,908100.0
2006-06-30 10:30:00,10.96,10.97,10.95,10.95,520200.0,7.6832,7.6902,7.6762,7.6762,520200.0
2006-06-30 10:40:00,10.96,10.96,10.94,10.95,552000.0,7.6832,7.6832,7.6692,7.6762,552000.0
2006-06-30 10:50:00,10.95,10.95,10.93,10.94,552600.0,7.6762,7.6762,7.6622,7.6692,552600.0
2006-06-30 11:00:00,10.94,10.95,10.93,10.93,671400.0,7.6692,7.6762,7.6622,7.6622,671400.0
2006-06-30 11:10:00,10.94,10.94,10.92,10.93,598200.0,7.6692,7.6692,7.6552,7.6622,598200.0
2006-06-30 11:20:00,10.92,10.99,10.92,10.97,1065900.0,7.6552,7.7042,7.6552,7.6902,1065900.0
2006-06-30 11:30:00,10.97,10.97,10.92,10.92,770700.0,7.6902,7.6902,7.6552,7.6552,770700.0
2006-06-30 11:40:00,10.92,10.93,10.91,10.92,349200.0,7.6552,7.6622,7.6481,7.6552,349200.0
2006-06-30 11:50:00,10.92,10.96,10.92,10.95,623100.0,7.6552,7.6832,7.6552,7.6762,623100.0
2006-06-30 12:00:00,10.95,10.97,10.95,10.97,375900.0,7.6762,7.6902,7.6762,7.6902,375900.0
2006-06-30 12:10:00,10.97,10.97,10.94,10.96,474900.0,7.6902,7.6902,7.6692,7.6832,474900.0
2006-06-30 12:20:00,10.96,10.98,10.96,10.96,688200.0,7.6832,7.6972,7.6832,7.6832,688200.0
2006-06-30 12:30:00,10.96,10.99,10.96,10.99,1101300.0,7.6832,7.7042,7.6832,7.7042,1101300.0
2006-06-30 12:40:00,10.99,11.0,10.98,10.98,753600.0,7.7042,7.7112,7.6972,7.6972,753600.0
2006-06-30 12:50:00,10.99,10.99,10.98,10.99,323400.0,7.7042,7.7042,7.6972,7.7042,323400.0
2006-06-30 13:00:00,10.99,10.99,10.98,10.99,554100.0,7.7042,7.7042,7.6972,7.7042,554100.0
2006-06-30 13:10:00,10.99,10.99,10.98,10.99,552600.0,7.7042,7.7042,7.6972,7.7042,552600.0
2006-06-30 13:20:00,10.99,10.99,10.98,10.99,834300.0,7.7042,7.7042,7.6972,7.7042,834300.0
2006-06-30 13:30:00,10.99,10.99,10.98,10.99,987900.0,7.7042,7.7042,7.6972,7.7042,987900.0
2006-06-30 13:40:00,10.99,10.99,10.98,10.99,996600.0,7.7042,7.7042,7.6972,7.7042,996600.0
2006-06-30 13:50:00,10.99,10.99,10.98,10.98,1573200.0,7.7042,7.7042,7.6972,7.6972,1573200.0
2006-06-30 14:00:00,10.98,10.99,10.98,10.99,873000.0,7.6972,7.7042,7.6972,7.7042,873000.0
2006-06-30 14:10:00,10.99,10.99,10.98,10.98,618600.0,7.7042,7.7042,7.6972,7.6972,618600.0
2006-06-30 14:20:00,10.99,10.99,10.97,10.97,563400.0,7.7042,7.7042,7.6902,7.6902,563400.0
2006-06-30 14:30:00,10.97,10.99,10.97,10.99,1107000.0,7.6902,7.7042,7.6902,7.7042,1107000.0
2006-06-30 14:40:00,10.98,10.99,10.98,10.98,1077600.0,7.6972,7.7042,7.6972,7.6972,1077600.0
2006-06-30 14:50:00,10.98,11.0,10.98,11.0,935700.0,7.6972,7.7112,7.6972,7.7112,935700.0
2006-06-30 15:00:00,11.0,11.01,11.0,11.01,561300.0,7.7112,7.7182,7.7112,7.7182,561300.0
2006-06-30 15:10:00,11.01,11.01,11.0,11.0,686400.0,7.7182,7.7182,7.7112,7.7112,686400.0
2006-06-30 15:20:00,11.0,11.0,10.99,10.99,1449000.0,7.7112,7.7112,7.7042,7.7042,1449000.0
2006-06-30 15:30:00,10.99,10.99,10.97,10.98,899100.0,7.7042,7.7042,7.6902,7.6972,899100.0
2006-06-30 15:40:00,10.98,10.99,10.96,10.97,2706600.0,7.6972,7.7042,7.6832,7.6902,2706600.0
2006-06-30 15:50:00,10.97,10.97,10.93,10.94,4690200.0,7.6902,7.6902,7.6622,7.6692,4690200.0
2006-07-03 09:30:00,10.96,11.03,10.95,10.96,947100.0,7.6832,7.7323,7.6762,7.6832,947100.0
2006-07-03 09:40:00,10.96,10.99,10.94,10.99,661500.0,7.6832,7.7042,7.6692,7.7042,661500.0
2006-07-03 09:50:00,10.99,10.99,10.95,10.95,472800.0,7.7042,7.7042,7.6762,7.6762,472800.0
2006-07-03 10:00:00,10.95,10.97,10.93,10.94,433200.0,7.6762,7.6902,7.6622,7.6692,433200.0
2006-07-03 10:10:00,10.94,10.95,10.93,10.94,283500.0,7.6692,7.6762,7.6622,7.6692,283500.0
2006-07-03 10:20:00,10.94,10.95,10.93,10.95,257400.0,7.6692,7.6762,7.6622,7.6762,257400.0
2006-07-03 10:30:00,10.95,10.95,10.93,10.94,349800.0,7.6762,7.6762,7.6622,7.6692,349800.0
2006-07-03 10:40:00,10.94,10.94,10.92,10.92,317400.0,7.6692,7.6692,7.6552,7.6552,317400.0
2006-07-03 10:50:00,10.92,10.94,10.91,10.94,350400.0,7.6552,7.6692,7.6481,7.6692,350400.0
2006-07-03 11:00:00,10.94,10.94,10.93,10.93,276600.0,7.6692,7.6692,7.6622,7.6622,276600.0
2006-07-03 11:10:00,10.93,10.94,10.92,10.93,602700.0,7.6622,7.6692,7.6552,7.6622,602700.0
2006-07-03 11:20:00,10.93,10.95,10.92,10.93,506700.0,7.6622,7.6762,7.6552,7.6622,506700.0
2006-07-03 11:30:00,10.93,10.95,10.9,10.9,469200.0,7.6622,7.6762,7.6411,7.6411,469200.0
2006-07-03 11:40:00,10.9,10.92,10.9,10.92,348000.0,7.6411,7.6552,7.6411,7.6552,348000.0
2006-07-03 11:50:00,10.92,10.92,10.91,10.92,245400.0,7.6552,7.6552,7.6481,7.6552,245400.0
2006-07-03 12:00:00,10.92,10.93,10.91,10.91,179100.0,7.6552,7.6622,7.6481,7.6481,179100.0
2006-07-03 12:10:00,10.91,10.91,10.9,10.91,274200.0,7.6481,7.6481,7.6411,7.6481,274200.0
2006-07-03 12:20:00,10.92,10.92,10.91,10.92,183900.0,7.6552,7.6552,7.6481,7.6552,183900.0
2006-07-03 12:30:00,10.92,10.94,10.92,10.93,167400.0,7.6552,7.6692,7.6552,7.6622,167400.0
2006-07-03 12:40:00,10.93,10.93,10.93,10.93,285300.0,7.6622,7.6622,7.6622,7.6622,285300.0
2006-07-03 12:50:00,10.93,10.93,10.92,10.93,441300.0,7.6622,7.6622,7.6552,7.6622,441300.0
2006-07-05 09:30:00,10.87,10.87,10.75,10.82,1231800.0,7.6201,7.6201,7.536,7.5851,1231800.0
2006-07-05 09:40:00,10.82,10.83,10.79,10.8,499200.0,7.5851,7.5921,7.564,7.571,499200.0
2006-07-05 09:50:00,10.8,10.81,10.78,10.81,371100.0,7.571,7.578,7.557,7.578,371100.0
2006-07-05 10:00:00,10.81,10.81,10.75,10.75,556800.0,7.578,7.578,7.536,7.536,556800.0
2006-07-05 10:10:00,10.75,10.76,10.73,10.74,338100.0,7.536,7.543,7.522,7.529,338100.0
2006-07-05 10:20:00,10.74,10.76,10.73,10.75,423900.0,7.529,7.543,7.522,7.536,423900.0
2006-07-05 10:30:00,10.75,10.76,10.73,10.73,671700.0,7.536,7.543,7.522,7.522,671700.0
2006-07-05 10:40:00,10.73,10.74,10.68,10.7,621300.0,7.522,7.529,7.4869,7.5009,621300.0
2006-07-05 10:50:00,10.7,10.72,10.69,10.72,642300.0,7.5009,7.515,7.4939,7.515,642300.0
2006-07-05 11:00:00,10.72,10.72,10.7,10.7,612300.0,7.515,7.515,7.5009,7.5009,612300.0
2006-07-05 11:10:00,10.71,10.73,10.7,10.73,421800.0,7.5079,7.522,7.5009,7.522,421800.0
2006-07-05 11:20:00,10.73,10.73,10.71,10.71,301200.0,7.522,7.522,7.5079,7.5079,301200.0
2006-07-05 11:30:00,10.71,10.72,10.71,10.71,327000.0,7.5079,7.515,7.5079,7.5079,327000.0
2006-07-05 11:40:00,10.71,10.72,10.7,10.72,413400.0,7.5079,7.515,7.5009,7.515,413400.0
2006-07-05 11:50:00,10.72,10.72,10.7,10.72,274500.0,7.515,7.515,7.5009,7.515,274500.0
2006-07-05 12:00:00,10.72,10.72,10.7,10.71,294600.0,7.515,7.515,7.5009,7.5079,294600.0
2006-07-05 12:10:00,10.71,10.72,10.71,10.71,198900.0,7.5079,7.515,7.5079,7.5079,198900.0
2006-07-05 12:20:00,10.71,10.72,10.71,10.72,330000.0,7.5079,7.515,7.5079,7.515,330000.0
2006-07-05 12:30:00,10.73,10.73,10.71,10.72,245700.0,7.522,7.522,7.5079,7.515,245700.0
2006-07-05 12:40:00,10.72,10.73,10.72,10.73,265800.0,7.515,7.522,7.515,7.522,265800.0
2006-07-05 12:50:00,10.73,10.73,10.72,10.73,330900.0,7.522,7.522,7.515,7.522,330900.0
2006-07-05 13:00:00,10.73,10.74,10.72,10.73,494700.0,7.522,7.529,7.515,7.522,494700.0
2006-07-05 13:10:00,10.73,10.75,10.73,10.75,615300.0,7.522,7.536,7.522,7.536,615300.0
2006-07-05 13:20:00,10.75,10.76,10.74,10.76,572100.0,7.536,7.543,7.529,7.543,572100.0
2006-07-05 13:30:00,10.76,10.76,10.74,10.75,349200.0,7.543,7.543,7.529,7.536,349200.0
2006-07-05 13:40:00,10.75,10.75,10.74,10.75,650700.0,7.536,7.536,7.529,7.536,650700.0
2006-07-05 13:50:00,10.74,10.76,10.74,10.75,548400.0,7.529,7.543,7.529,7.536,548400.0
2006-07-05 14:00:00,10.75,10.76,10.74,10.75,621000.0,7.536,7.543,7.529,7.536,621000.0
2006-07-05 14:10:00,10.75,10.75,10.75,10.75,242700.0,7.536,7.536,7.536,7.536,242700.0
2006-07-05 14:20:00,10.75,10.76,10.75,10.76,371400.0,7.536,7.543,7.536,7.543,371400.0
2006-07-05 14:30:00,10.76,10.82,10.76,10.8,878700.0,7.543,7.5851,7.543,7.571,878700.0
2006-07-05 14:40:00,10.8,10.81,10.79,10.79,414000.0,7.571,7.578,7.564,7.564,414000.0
2006-07-05 14:50:00,10.79,10.82,10.79,10.82,347100.0,7.564,7.5851,7.564,7.5851,347100.0
2006-07-05 15:00:00,10.82,10.82,10.79,10.79,497100.0,7.5851,7.5851,7.564,7.564,497100.0
2006-07-05 15:10:00,10.79,10.79,10.77,10.78,609300.0,7.564,7.564,7.55,7.557,609300.0
2006-07-05 15:20:00,10.78,10.8,10.78,10.8,483300.0,7.557,7.571,7.557,7.571,483300.0
2006-07-05 15:30:00,10.79,10.8,10.76,10.77,631200.0,7.564,7.571,7.543,7.55,631200.0
2006-07-05 15:40:00,10.77,10.78,10.76,10.77,1009500.0,7.55,7.557,7.543,7.55,1009500.0
2006-07-05 15:50:00,10.77,10.78,10.76,10.77,1450800.0,7.55,7.557,7.543,7.55,1450800.0
2006-07-06 09:30:00,10.79,10.84,10.75,10.81,649200.0,7.564,7.5991,7.536,7.578,649200.0
2006-07-06 09:40:00,10.81,10.82,10.78,10.79,402600.0,7.578,7.5851,7.557,7.564,402600.0
2006-07-06 09:50:00,10.79,10.81,10.78,10.78,327600.0,7.564,7.578,7.557,7.557,327600.0
2006-07-06 10:00:00,10.78,10.84,10.76,10.84,685200.0,7.557,7.5991,7.543,7.5991,685200.0
2006-07-06 10:10:00,10.84,10.84,10.82,10.83,404100.0,7.5991,7.5991,7.5851,7.5921,404100.0
2006-07-06 10:20:00,10.83,10.89,10.83,10.87,667500.0,7.5921,7.6341,7.5921,7.6201,667500.0
2006-07-06 10:30:00,10.87,10.87,10.86,10.86,411000.0,7.6201,7.6201,7.6131,7.6131,411000.0
2006-07-06 10:40:00,10.86,10.87,10.84,10.84,285300.0,7.6131,7.6201,7.5991,7.5991,285300.0
2006-07-06 10:50:00,10.84,10.85,10.82,10.84,417000.0,7.5991,7.6061,7.5851,7.5991,417000.0
2006-07-06 11:00:00,10.84,10.84,10.83,10.83,237900.0,7.5991,7.5991,7.5921,7.5921,237900.0
2006-07-06 11:10:00,10.83,10.84,10.83,10.83,393300.0,7.5921,7.5991,7.5921,7.5921,393300.0
2006-07-06 11:20:00,10.83,10.84,10.83,10.84,356400.0,7.5921,7.5991,7.5921,7.5991,356400.0
2006-07-06 11:30:00,10.83,10.84,10.83,10.84,349800.0,7.5921,7.5991,7.5921,7.5991,349800.0
2006-07-06 11:40:00,10.84,10.84,10.83,10.83,796500.0,7.5991,7.5991,7.5921,7.5921,796500.0
2006-07-06 11:50:00,10.83,10.84,10.83,10.83,544500.0,7.5921,7.5991,7.5921,7.5921,544500.0
2006-07-06 12:00:00,10.83,10.84,10.83,10.84,430200.0,7.5921,7.5991,7.5921,7.5991,430200.0
2006-07-06 12:10:00,10.84,10.84,10.82,10.83,376200.0,7.5991,7.5991,7.5851,7.5921,376200.0
2006-07-06 12:20:00,10.83,10.83,10.82,10.83,345300.0,7.5921,7.5921,7.5851,7.5921,345300.0
2006-07-06 12:30:00,10.83,10.83,10.83,10.83,108300.0,7.5921,7.5921,7.5921,7.5921,108300.0
2006-07-06 12:40:00,10.83,10.84,10.83,10.84,334800.0,7.5921,7.5991,7.5921,7.5991,334800.0
2006-07-06 12:50:00,10.84,10.84,10.83,10.83,188100.0,7.5991,7.5991,7.5921,7.5921,188100.0
2006-07-06 13:00:00,10.83,10.83,10.83,10.83,115800.0,7.5921,7.5921,7.5921,7.5921,115800.0
2006-07-06 13:10:00,10.83,10.84,10.82,10.82,213900.0,7.5921,7.5991,7.5851,7.5851,213900.0
2006-07-06 13:20:00,10.81,10.82,10.8,10.81,153900.0,7.578,7.5851,7.571,7.578,153900.0
2006-07-06 13:30:00,10.81,10.81,10.79,10.79,112200.0,7.578,7.578,7.564,7.564,112200.0
2006-07-06 13:40:00,10.79,10.8,10.78,10.78,366600.0,7.564,7.571,7.557,7.557,366600.0
2006-07-06 13:50:00,10.78,10.79,10.77,10.77,364200.0,7.557,7.564,7.55,7.55,364200.0
2006-07-06 14:00:00,10.77,10.77,10.77,10.77,354900.0,7.55,7.55,7.55,7.55,354900.0
2006-07-06 14:10:00,10.77,10.77,10.74,10.75,344100.0,7.55,7.55,7.529,7.536,344100.0
2006-07-06 14:20:00,10.75,10.75,10.71,10.71,654000.0,7.536,7.536,7.5079,7.5079,654000.0
2006-07-06 14:30:00,10.71,10.71,10.69,10.69,747000.0,7.5079,7.5079,7.4939,7.4939,747000.0
2006-07-06 14:40:00,10.69,10.71,10.69,10.69,456000.0,7.4939,7.5079,7.4939,7.4939,456000.0
2006-07-06 14:50:00,10.7,10.73,10.69,10.72,481800.0,7.5009,7.522,7.4939,7.515,481800.0
2006-07-06 15:00:00,10.71,10.73,10.71,10.72,532500.0,7.5079,7.522,7.5079,7.515,532500.0
2006-07-06 15:10:00,10.72,10.74,10.71,10.73,368700.0,7.515,7.529,7.5079,7.522,368700.0
2006-07-06 15:20:00,10.73,10.74,10.71,10.71,1220400.0,7.522,7.529,7.5079,7.5079,1220400.0
2006-07-06 15:30:00,10.71,10.77,10.7,10.77,864300.0,7.5079,7.55,7.5009,7.55,864300.0
2006-07-06 15:40:00,10.76,10.78,10.75,10.76,604800.0,7.543,7.557,7.536,7.543,604800.0
2006-07-06 15:50:00,10.76,10.78,10.75,10.76,1135200.0,7.543,7.557,7.536,7.543,1135200.0
2006-07-07 09:30:00,10.7,10.8,10.7,10.77,959400.0,7.5009,7.571,7.5009,7.55,959400.0
2006-07-07 09:40:00,10.76,10.79,10.75,10.78,763200.0,7.543,7.564,7.536,7.557,763200.0
2006-07-07 09:50:00,10.78,10.79,10.76,10.77,781200.0,7.557,7.564,7.543,7.55,781200.0
2006-07-07 10:00:00,10.77,10.78,10.76,10.77,797400.0,7.55,7.557,7.543,7.55,797400.0
2006-07-07 10:10:00,10.77,10.8,10.77,10.78,533400.0,7.55,7.571,7.55,7.557,533400.0
2006-07-07 10:20:00,10.78,10.78,10.76,10.77,954300.0,7.557,7.557,7.543,7.55,954300.0
2006-07-07 10:30:00,10.76,10.78,10.76,10.77,388200.0,7.543,7.557,7.543,7.55,388200.0
2006-07-07 10:40:00,10.76,10.78,10.76,10.77,314700.0,7.543,7.557,7.543,7.55,314700.0
2006-07-07 10:50:00,10.77,10.78,10.76,10.76,315600.0,7.55,7.557,7.543,7.543,315600.0
2006-07-07 11:00:00,10.76,10.77,10.75,10.76,613500.0,7.543,7.55,7.536,7.543,613500.0
2006-07-07 11:10:00,10.76,10.81,10.76,10.8,575700.0,7.543,7.578,7.543,7.571,575700.0
2006-07-07 11:20:00,10.8,10.81,10.78,10.78,204300.0,7.571,7.578,7.557,7.557,204300.0
2006-07-07 11:30:00,10.78,10.81,10.77,10.8,419700.0,7.557,7.578,7.55,7.571,419700.0
2006-07-07 11:40:00,10.8,10.81,10.8,10.81,147300.0,7.571,7.578,7.571,7.578,147300.0
2006-07-07 11:50:00,10.81,10.83,10.81,10.81,216300.0,7.578,7.5921,7.578,7.578,216300.0
2006-07-07 12:00:00,10.81,10.81,10.8,10.8,126600.0,7.578,7.578,7.571,7.571,126600.0
2006-07-07 12:10:00,10.8,10.81,10.79,10.8,419700.0,7.571,7.578,7.564,7.571,419700.0
2006-07-07 12:20:00,10.8,10.82,10.79,10.8,454800.0,7.571,7.5851,7.564,7.571,454800.0
2006-07-07 12:30:00,10.8,10.83,10.8,10.83,614400.0,7.571,7.5921,7.571,7.5921,614400.0
2006-07-07 12:40:00,10.82,10.86,10.82,10.84,588000.0,7.5851,7.6131,7.5851,7.5991,588000.0
2006-07-07 12:50:00,10.84,10.84,10.8,10.82,386400.0,7.5991,7.5991,7.571,7.5851,386400.0
2006-07-07 13:00:00,10.82,10.83,10.79,10.8,680100.0,7.5851,7.5921,7.564,7.571,680100.0
2006-07-07 13:10:00,10.8,10.81,10.78,10.8,539700.0,7.571,7.578,7.557,7.571,539700.0
2006-07-07 13:20:00,10.8,10.83,10.8,10.83,212400.0,7.571,7.5921,7.571,7.5921,212400.0
2006-07-07 13:30:00,10.83,10.84,10.82,10.83,329700.0,7.5921,7.5991,7.5851,7.5921,329700.0
2006-07-07 13:40:00,10.83,10.83,10.82,10.82,120300.0,7.5921,7.5921,7.5851,7.5851,120300.0
2006-07-07 13:50:00,10.82,10.83,10.81,10.82,444900.0,7.5851,7.5921,7.578,7.5851,444900.0
2006-07-07 14:00:00,10.82,10.84,10.81,10.82,371400.0,7.5851,7.5991,7.578,7.5851,371400.0
2006-07-07 14:10:00,10.82,10.84,10.82,10.82,225600.0,7.5851,7.5991,7.5851,7.5851,225600.0
2006-07-07 14:20:00,10.82,10.83,10.82,10.82,357900.0,7.5851,7.5921,7.5851,7.5851,357900.0
2006-07-07 14:30:00,10.82,10.83,10.79,10.8,757800.0,7.5851,7.5921,7.564,7.571,757800.0
2006-07-07 14:40:00,10.79,10.8,10.76,10.78,698400.0,7.564,7.571,7.543,7.557,698400.0
2006-07-07 14:50:00,10.78,10.79,10.74,10.75,584700.0,7.557,7.564,7.529,7.536,584700.0
2006-07-07 15:00:00,10.75,10.75,10.73,10.75,564300.0,7.536,7.536,7.522,7.536,564300.0
2006-07-07 15:10:00,10.75,10.75,10.7,10.73,574200.0,7.536,7.536,7.5009,7.522,574200.0
2006-07-07 15:20:00,10.73,10.73,10.69,10.72,474600.0,7.522,7.522,7.4939,7.515,474600.0
2006-07-07 15:30:00,10.71,10.72,10.7,10.71,565500.0,7.5079,7.515,7.5009,7.5079,565500.0
2006-07-07 15:40:00,10.71,10.74,10.71,10.73,789300.0,7.5079,7.529,7.5079,7.522,789300.0
2006-07-07 15:50:00,10.73,10.76,10.71,10.72,1176300.0,7.522,7.543,7.5079,7.515,1176300.0
2006-07-10 09:30:00,10.72,10.79,10.72,10.78,554100.0,7.515,7.564,7.515,7.557,554100.0
2006-07-10 09:40:00,10.78,10.8,10.77,10.77,250800.0,7.557,7.571,7.55,7.55,250800.0
2006-07-10 09:50:00,10.77,10.79,10.76,10.76,346800.0,7.55,7.564,7.543,7.543,346800.0
2006-07-10 10:00:00,10.76,10.78,10.76,10.78,544500.0,7.543,7.557,7.543,7.557,544500.0
2006-07-10 10:10:00,10.78,10.78,10.77,10.77,229200.0,7.557,7.557,7.55,7.55,229200.0
2006-07-10 10:20:00,10.77,10.77,10.76,10.76,295500.0,7.55,7.55,7.543,7.543,295500.0
2006-07-10 10:30:00,10.76,10.76,10.74,10.75,350400.0,7.543,7.543,7.529,7.536,350400.0
2006-07-10 10:40:00,10.74,10.75,10.74,10.75,304500.0,7.529,7.536,7.529,7.536,304500.0
2006-07-10 10:50:00,10.75,10.75,10.75,10.75,145800.0,7.536,7.536,7.536,7.536,145800.0
2006-07-10 11:00:00,10.75,10.75,10.73,10.74,165000.0,7.536,7.536,7.522,7.529,165000.0
2006-07-10 11:10:00,10.73,10.74,10.73,10.73,308100.0,7.522,7.529,7.522,7.522,308100.0
2006-07-10 11:20:00,10.73,10.74,10.73,10.73,164700.0,7.522,7.529,7.522,7.522,164700.0
2006-07-10 11:30:00,10.73,10.74,10.72,10.72,210300.0,7.522,7.529,7.515,7.515,210300.0
2006-07-10 11:40:00,10.72,10.72,10.7,10.7,237000.0,7.515,7.515,7.5009,7.5009,237000.0
2006-07-10 11:50:00,10.7,10.71,10.69,10.7,229500.0,7.5009,7.5079,7.4939,7.5009,229500.0
2006-07-10 12:00:00,10.7,10.7,10.68,10.68,293100.0,7.5009,7.5009,7.4869,7.4869,293100.0
2006-07-10 12:10:00,10.68,10.69,10.68,10.69,243000.0,7.4869,7.4939,7.4869,7.4939,243000.0
2006-07-10 12:20:00,10.69,10.71,10.68,10.69,216900.0,7.4939,7.5079,7.4869,7.4939,216900.0
2006-07-10 12:30:00,10.69,10.71,10.69,10.71,190800.0,7.4939,7.5079,7.4939,7.5079,190800.0
2006-07-10 12:40:00,10.7,10.71,10.68,10.7,230700.0,7.5009,7.5079,7.4869,7.5009,230700.0
2006-07-10 12:50:00,10.7,10.71,10.7,10.71,364500.0,7.5009,7.5079,7.5009,7.5079,364500.0
2006-07-10 13:00:00,10.71,10.72,10.7,10.7,514500.0,7.5079,7.515,7.5009,7.5009,514500.0
2006-07-10 13:10:00,10.7,10.71,10.7,10.71,81600.0,7.5009,7.5079,7.5009,7.5079,81600.0
2006-07-10 13:20:00,10.71,10.72,10.71,10.71,336900.0,7.5079,7.515,7.5079,7.5079,336900.0
2006-07-10 13:30:00,10.71,10.71,10.69,10.69,675300.0,7.5079,7.5079,7.4939,7.4939,675300.0
2006-07-10 13:40:00,10.69,10.69,10.68,10.68,587100.0,7.4939,7.4939,7.4869,7.4869,587100.0
2006-07-10 13:50:00,10.68,10.68,10.65,10.66,851400.0,7.4869,7.4869,7.4659,7.4729,851400.0
2006-07-10 14:00:00,10.67,10.67,10.65,10.65,546000.0,7.4799,7.4799,7.4659,7.4659,546000.0
2006-07-10 14:10:00,10.66,10.67,10.65,10.65,1312200.0,7.4729,7.4799,7.4659,7.4659,1312200.0
2006-07-10 14:20:00,10.65,10.66,10.64,10.65,610500.0,7.4659,7.4729,7.4589,7.4659,610500.0
2006-07-10 14:30:00,10.65,10.65,10.59,10.6,1077600.0,7.4659,7.4659,7.4238,7.4308,1077600.0
2006-07-10 14:40:00,10.6,10.6,10.58,10.59,1059900.0,7.4308,7.4308,7.4168,7.4238,1059900.0
2006-07-10 14:50:00,10.6,10.6,10.58,10.58,978900.0,7.4308,7.4308,7.4168,7.4168,978900.0
2006-07-10 15:00:00,10.58,10.6,10.58,10.59,866100.0,7.4168,7.4308,7.4168,7.4238,866100.0
2006-07-10 15:10:00,10.59,10.63,10.59,10.61,980100.0,7.4238,7.4519,7.4238,7.4378,980100.0
2006-07-10 15:20:00,10.61,10.64,10.61,10.62,599400.0,7.4378,7.4589,7.4378,7.4449,599400.0
2006-07-10 15:30:00,10.62,10.76,10.6,10.61,503100.0,7.4449,7.543,7.4308,7.4378,503100.0
2006-07-10 15:40:00,10.61,10.63,10.6,10.63,656100.0,7.4378,7.4519,7.4308,7.4519,656100.0
2006-07-10 15:50:00,10.63,10.63,10.62,10.62,751800.0,7.4519,7.4519,7.4449,7.4449,751800.0
2006-07-11 09:30:00,10.59,10.67,10.59,10.63,556500.0,7.4238,7.4799,7.4238,7.4519,556500.0
2006-07-11 09:40:00,10.64,10.65,10.62,10.64,293100.0,7.4589,7.4659,7.4449,7.4589,293100.0
2006-07-11 09:50:00,10.64,10.66,10.63,10.63,306600.0,7.4589,7.4729,7.4519,7.4519,306600.0
2006-07-11 10:00:00,10.63,10.68,10.62,10.65,461100.0,7.4519,7.4869,7.4449,7.4659,461100.0
2006-07-11 10:10:00,10.65,10.66,10.64,10.65,1045500.0,7.4659,7.4729,7.4589,7.4659,1045500.0
2006-07-11 10:20:00,10.65,10.67,10.65,10.66,1426200.0,7.4659,7.4799,7.4659,7.4729,1426200.0
2006-07-11 10:30:00,10.66,10.68,10.65,10.67,1272900.0,7.4729,7.4869,7.4659,7.4799,1272900.0
2006-07-11 10:40:00,10.66,10.67,10.65,10.65,378600.0,7.4729,7.4799,7.4659,7.4659,378600.0
2006-07-11 10:50:00,10.66,10.67,10.65,10.66,1279200.0,7.4729,7.4799,7.4659,7.4729,1279200.0
2006-07-11 11:00:00,10.66,10.67,10.65,10.66,353700.0,7.4729,7.4799,7.4659,7.4729,353700.0
2006-07-11 11:10:00,10.66,10.67,10.65,10.66,874800.0,7.4729,7.4799,7.4659,7.4729,874800.0
2006-07-11 11:20:00,10.66,10.66,10.64,10.65,713400.0,7.4729,7.4729,7.4589,7.4659,713400.0
2006-07-11 11:30:00,10.65,10.65,10.63,10.64,439800.0,7.4659,7.4659,7.4519,7.4589,439800.0
2006-07-11 11:40:00,10.63,10.64,10.63,10.63,301200.0,7.4519,7.4589,7.4519,7.4519,301200.0
2006-07-11 11:50:00,10.64,10.64,10.62,10.62,369300.0,7.4589,7.4589,7.4449,7.4449,369300.0
2006-07-11 12:00:00,10.62,10.63,10.62,10.63,299400.0,7.4449,7.4519,7.4449,7.4519,299400.0
2006-07-11 12:10:00,10.63,10.65,10.62,10.64,525900.0,7.4519,7.4659,7.4449,7.4589,525900.0
2006-07-11 12:20:00,10.64,10.65,10.63,10.64,185400.0,7.4589,7.4659,7.4519,7.4589,185400.0
2006-07-11 12:30:00,10.64,10.65,10.64,10.65,97800.0,7.4589,7.4659,7.4589,7.4659,97800.0
2006-07-11 12:40:00,10.65,10.65,10.65,10.65,34800.0,7.4659,7.4659,7.4659,7.4659,34800.0
2006-07-11 12:50:00,10.65,10.65,10.62,10.62,254700.0,7.4659,7.4659,7.4449,7.4449,254700.0
2006-07-11 13:00:00,10.62,10.63,10.6,10.63,216900.0,7.4449,7.4519,7.4308,7.4519,216900.0
2006-07-11 13:10:00,10.63,10.64,10.63,10.64,268500.0,7.4519,7.4589,7.4519,7.4589,268500.0
2006-07-11 13:20:00,10.64,10.64,10.63,10.63,162300.0,7.4589,7.4589,7.4519,7.4519,162300.0
2006-07-11 13:30:00,10.63,10.64,10.63,10.63,245100.0,7.4519,7.4589,7.4519,7.4519,245100.0
2006-07-11 13:40:00,10.63,10.65,10.63,10.65,672000.0,7.4519,7.4659,7.4519,7.4659,672000.0
2006-07-11 13:50:00,10.65,10.73,10.65,10.72,960600.0,7.4659,7.522,7.4659,7.515,960600.0
2006-07-11 14:00:00,10.72,10.72,10.67,10.71,795900.0,7.515,7.515,7.4799,7.5079,795900.0
2006-07-11 14:10:00,10.71,10.72,10.69,10.69,510600.0,7.5079,7.515,7.4939,7.4939,510600.0
2006-07-11 14:20:00,10.69,10.7,10.67,10.68,549600.0,7.4939,7.5009,7.4799,7.4869,549600.0
2006-07-11 14:30:00,10.68,10.69,10.67,10.68,342300.0,7.4869,7.4939,7.4799,7.4869,342300.0
2006-07-11 14:40:00,10.68,10.69,10.67,10.69,372600.0,7.4869,7.4939,7.4799,7.4939,372600.0
2006-07-11 14:50:00,10.68,10.69,10.67,10.68,679500.0,7.4869,7.4939,7.4799,7.4869,679500.0
2006-07-11 15:00:00,10.68,10.72,10.68,10.72,663000.0,7.4869,7.515,7.4869,7.515,663000.0
2006-07-11 15:10:00,10.72,10.79,10.71,10.77,1573800.0,7.515,7.564,7.5079,7.55,1573800.0
2006-07-11 15:20:00,10.77,10.82,10.77,10.79,777000.0,7.55,7.5851,7.55,7.564,777000.0
2006-07-11 15:30:00,10.8,10.8,10.79,10.8,605400.0,7.571,7.571,7.564,7.571,605400.0
2006-07-11 15:40:00,10.8,10.81,10.78,10.79,882300.0,7.571,7.578,7.557,7.564,882300.0
2006-07-11 15:50:00,10.79,10.8,10.79,10.8,1238100.0,7.564,7.571,7.564,7.571,1238100.0
2006-07-12 09:30:00,10.77,10.87,10.76,10.86,693000.0,7.55,7.6201,7.543,7.6131,693000.0
2006-07-12 09:40:00,10.86,10.87,10.85,10.86,512400.0,7.6131,7.6201,7.6061,7.6131,512400.0
2006-07-12 09:50:00,10.86,10.86,10.84,10.84,389100.0,7.6131,7.6131,7.5991,7.5991,389100.0
2006-07-12 10:00:00,10.84,10.85,10.82,10.83,478800.0,7.5991,7.6061,7.5851,7.5921,478800.0
2006-07-12 10:10:00,10.82,10.84,10.82,10.84,495000.0,7.5851,7.5991,7.5851,7.5991,495000.0
2006-07-12 10:20:00,10.84,10.84,10.82,10.82,612000.0,7.5991,7.5991,7.5851,7.5851,612000.0
2006-07-12 10:30:00,10.82,10.83,10.79,10.8,2210100.0,7.5851,7.5921,7.564,7.571,2210100.0
2006-07-12 10:40:00,10.8,10.82,10.8,10.82,717600.0,7.571,7.5851,7.571,7.5851,717600.0
2006-07-12 10:50:00,10.82,10.82,10.8,10.81,1086300.0,7.5851,7.5851,7.571,7.578,1086300.0
2006-07-12 11:00:00,10.81,10.82,10.81,10.81,245700.0,7.578,7.5851,7.578,7.578,245700.0
2006-07-12 11:10:00,10.81,10.81,10.81,10.81,107100.0,7.578,7.578,7.578,7.578,107100.0
2006-07-12 11:20:00,10.81,10.82,10.81,10.82,186000.0,7.578,7.5851,7.578,7.5851,186000.0
2006-07-12 11:30:00,10.82,10.82,10.81,10.81,161700.0,7.5851,7.5851,7.578,7.578,161700.0
2006-07-12 11:40:00,10.82,10.82,10.8,10.82,162300.0,7.5851,7.5851,7.571,7.5851,162300.0
2006-07-12 11:50:00,10.82,10.82,10.8,10.81,523200.0,7.5851,7.5851,7.571,7.578,523200.0
2006-07-12 12:00:00,10.81,10.82,10.81,10.81,246600.0,7.578,7.5851,7.578,7.578,246600.0
2006-07-12 12:10:00,10.82,10.82,10.8,10.8,285000.0,7.5851,7.5851,7.571,7.571,285000.0
2006-07-12 12:20:00,10.8,10.81,10.76,10.76,361200.0,7.571,7.578,7.543,7.543,361200.0
2006-07-12 12:30:00,10.76,10.82,10.76,10.76,379200.0,7.543,7.5851,7.543,7.543,379200.0
2006-07-12 12:40:00,10.76,10.77,10.72,10.74,214500.0,7.543,7.55,7.515,7.529,214500.0
2006-07-12 12:50:00,10.74,10.74,10.72,10.73,217500.0,7.529,7.529,7.515,7.522,217500.0
2006-07-12 13:00:00,10.73,10.73,10.68,10.69,870900.0,7.522,7.522,7.4869,7.4939,870900.0
2006-07-12 13:10:00,10.69,10.72,10.69,10.71,361200.0,7.4939,7.515,7.4939,7.5079,361200.0
2006-07-12 13:20:00,10.7,10.71,10.67,10.69,465900.0,7.5009,7.5079,7.4799,7.4939,465900.0
2006-07-12 13:30:00,10.69,10.75,10.68,10.73,516600.0,7.4939,7.536,7.4869,7.522,516600.0
2006-07-12 13:40:00,10.73,10.74,10.72,10.73,272100.0,7.522,7.529,7.515,7.522,272100.0
2006-07-12 13:50:00,10.73,10.76,10.72,10.75,431400.0,7.522,7.543,7.515,7.536,431400.0
2006-07-12 14:00:00,10.74,10.75,10.72,10.73,188100.0,7.529,7.536,7.515,7.522,188100.0
2006-07-12 14:10:00,10.74,10.76,10.73,10.75,267000.0,7.529,7.543,7.522,7.536,267000.0
2006-07-12 14:20:00,10.75,10.75,10.71,10.72,414300.0,7.536,7.536,7.5079,7.515,414300.0
2006-07-12 14:30:00,10.72,10.73,10.7,10.71,392700.0,7.515,7.522,7.5009,7.5079,392700.0
2006-07-12 14:40:00,10.71,10.72,10.65,10.65,698400.0,7.5079,7.515,7.4659,7.4659,698400.0
2006-07-12 14:50:00,10.65,10.67,10.63,10.67,978000.0,7.4659,7.4799,7.4519,7.4799,978000.0
2006-07-12 15:00:00,10.67,10.68,10.65,10.67,347400.0,7.4799,7.4869,7.4659,7.4799,347400.0
2006-07-12 15:10:00,10.67,10.69,10.67,10.69,565800.0,7.4799,7.4939,7.4799,7.4939,565800.0
2006-07-12 15:20:00,10.69,10.73,10.69,10.7,496500.0,7.4939,7.522,7.4939,7.5009,496500.0
2006-07-12 15:30:00,10.7,10.72,10.7,10.72,478800.0,7.5009,7.515,7.5009,7.515,478800.0
2006-07-12 15:40:00,10.72,10.73,10.71,10.71,1205400.0,7.515,7.522,7.5079,7.5079,1205400.0
2006-07-12 15:50:00,10.7,10.71,10.69,10.69,796500.0,7.5009,7.5079,7.4939,7.4939,796500.0
2006-07-13 09:30:00,10.72,10.72,10.68,10.7,938700.0,7.515,7.515,7.4869,7.5009,938700.0
2006-07-13 09:40:00,10.7,10.72,10.69,10.69,525300.0,7.5009,7.515,7.4939,7.4939,525300.0
2006-07-13 09:50:00,10.69,10.7,10.68,10.68,684600.0,7.4939,7.5009,7.4869,7.4869,684600.0
2006-07-13 10:00:00,10.68,10.83,10.66,10.66,1195200.0,7.4869,7.5921,7.4729,7.4729,1195200.0
2006-07-13 10:10:00,10.66,10.68,10.64,10.64,381300.0,7.4729,7.4869,7.4589,7.4589,381300.0
2006-07-13 10:20:00,10.64,10.65,10.61,10.64,531600.0,7.4589,7.4659,7.4378,7.4589,531600.0
2006-07-13 10:30:00,10.63,10.67,10.63,10.63,695100.0,7.4519,7.4799,7.4519,7.4519,695100.0
2006-07-13 10:40:00,10.63,10.63,10.6,10.62,331200.0,7.4519,7.4519,7.4308,7.4449,331200.0
2006-07-13 10:50:00,10.62,10.63,10.61,10.61,444000.0,7.4449,7.4519,7.4378,7.4378,444000.0
2006-07-13 11:00:00,10.61,10.62,10.57,10.58,633600.0,7.4378,7.4449,7.4098,7.4168,633600.0
2006-07-13 11:10:00,10.58,10.58,10.54,10.55,672900.0,7.4168,7.4168,7.3888,7.3958,672900.0
2006-07-13 11:20:00,10.55,10.58,10.55,10.57,555000.0,7.3958,7.4168,7.3958,7.4098,555000.0
2006-07-13 11:30:00,10.57,10.6,10.54,10.58,399600.0,7.4098,7.4308,7.3888,7.4168,399600.0
2006-07-13 11:40:00,10.58,10.6,10.57,10.6,657900.0,7.4168,7.4308,7.4098,7.4308,657900.0
2006-07-13 11:50:00,10.6,10.64,10.59,10.59,787800.0,7.4308,7.4589,7.4238,7.4238,787800.0
2006-07-13 12:00:00,10.6,10.64,10.6,10.63,743700.0,7.4308,7.4589,7.4308,7.4519,743700.0
2006-07-13 12:10:00,10.63,10.71,10.62,10.69,1020300.0,7.4519,7.5079,7.4449,7.4939,1020300.0
2006-07-13 12:20:00,10.69,10.69,10.65,10.66,296700.0,7.4939,7.4939,7.4659,7.4729,296700.0
2006-07-13 12:30:00,10.66,10.68,10.65,10.66,254700.0,7.4729,7.4869,7.4659,7.4729,254700.0
2006-07-13 12:40:00,10.66,10.68,10.64,10.65,319500.0,7.4729,7.4869,7.4589,7.4659,319500.0
2006-07-13 12:50:00,10.65,10.66,10.63,10.63,317700.0,7.4659,7.4729,7.4519,7.4519,317700.0
2006-07-13 13:00:00,10.63,10.65,10.59,10.59,387600.0,7.4519,7.4659,7.4238,7.4238,387600.0
2006-07-13 13:10:00,10.59,10.62,10.59,10.61,340800.0,7.4238,7.4449,7.4238,7.4378,340800.0
2006-07-13 13:20:00,10.61,10.62,10.6,10.6,499200.0,7.4378,7.4449,7.4308,7.4308,499200.0
2006-07-13 13:30:00,10.6,10.62,10.59,10.59,360600.0,7.4308,7.4449,7.4238,7.4238,360600.0
2006-07-13 13:40:00,10.59,10.6,10.57,10.59,236400.0,7.4238,7.4308,7.4098,7.4238,236400.0
2006-07-13 13:50:00,10.58,10.58,10.54,10.55,538500.0,7.4168,7.4168,7.3888,7.3958,538500.0
2006-07-13 14:00:00,10.55,10.56,10.53,10.54,623400.0,7.3958,7.4028,7.3818,7.3888,623400.0
2006-07-13 14:10:00,10.55,10.57,10.54,10.57,521700.0,7.3958,7.4098,7.3888,7.4098,521700.0
2006-07-13 14:20:00,10.57,10.57,10.55,10.55,448500.0,7.4098,7.4098,7.3958,7.3958,448500.0
2006-07-13 14:30:00,10.56,10.56,10.51,10.52,557700.0,7.4028,7.4028,7.3677,7.3747,557700.0
2006-07-13 14:40:00,10.52,10.53,10.5,10.51,356400.0,7.3747,7.3818,7.3607,7.3677,356400.0
2006-07-13 14:50:00,10.51,10.53,10.48,10.53,747900.0,7.3677,7.3818,7.3467,7.3818,747900.0
2006-07-13 15:00:00,10.53,10.53,10.5,10.53,1131600.0,7.3818,7.3818,7.3607,7.3818,1131600.0
2006-07-13 15:10:00,10.53,10.54,10.52,10.53,484200.0,7.3818,7.3888,7.3747,7.3818,484200.0
2006-07-13 15:20:00,10.53,10.55,10.52,10.54,416700.0,7.3818,7.3958,7.3747,7.3888,416700.0
2006-07-13 15:30:00,10.54,10.57,10.53,10.53,728400.0,7.3888,7.4098,7.3818,7.3818,728400.0
2006-07-13 15:40:00,10.53,10.53,10.5,10.5,904800.0,7.3818,7.3818,7.3607,7.3607,904800.0
2006-07-13 15:50:00,10.5,10.53,10.49,10.5,1450500.0,7.3607,7.3818,7.3537,7.3607,1450500.0
2006-07-14 09:30:00,10.47,10.54,10.42,10.42,909300.0,7.3397,7.3888,7.3046,7.3046,909300.0
2006-07-14 09:40:00,10.42,10.43,10.39,10.4,804600.0,7.3046,7.3117,7.2836,7.2906,804600.0
2006-07-14 09:50:00,10.4,10.4,10.33,10.35,639900.0,7.2906,7.2906,7.2416,7.2556,639900.0
2006-07-14 10:00:00,10.35,10.42,10.35,10.4,841500.0,7.2556,7.3046,7.2556,7.2906,841500.0
2006-07-14 10:10:00,10.4,10.44,10.39,10.42,432300.0,7.2906,7.3187,7.2836,7.3046,432300.0
2006-07-14 10:20:00,10.42,10.44,10.4,10.42,461700.0,7.3046,7.3187,7.2906,7.3046,461700.0
2006-07-14 10:30:00,10.42,10.45,10.4,10.44,237600.0,7.3046,7.3257,7.2906,7.3187,237600.0
2006-07-14 10:40:00,10.44,10.48,10.42,10.43,689400.0,7.3187,7.3467,7.3046,7.3117,689400.0
2006-07-14 10:50:00,10.43,10.43,10.4,10.4,320100.0,7.3117,7.3117,7.2906,7.2906,320100.0
2006-07-14 11:00:00,10.4,10.41,10.37,10.38,714600.0,7.2906,7.2976,7.2696,7.2766,714600.0
2006-07-14 11:10:00,10.38,10.39,10.37,10.38,506100.0,7.2766,7.2836,7.2696,7.2766,506100.0
2006-07-14 11:20:00,10.38,10.41,10.38,10.38,652200.0,7.2766,7.2976,7.2766,7.2766,652200.0
2006-07-14 11:30:00,10.38,10.4,10.35,10.39,664500.0,7.2766,7.2906,7.2556,7.2836,664500.0
2006-07-14 11:40:00,10.39,10.4,10.36,10.37,287400.0,7.2836,7.2906,7.2626,7.2696,287400.0
2006-07-14 11:50:00,10.37,10.37,10.34,10.36,371100.0,7.2696,7.2696,7.2486,7.2626,371100.0
2006-07-14 12:00:00,10.36,10.38,10.35,10.38,381900.0,7.2626,7.2766,7.2556,7.2766,381900.0
2006-07-14 12:10:00,10.38,10.38,10.37,10.38,214800.0,7.2766,7.2766,7.2696,7.2766,214800.0
2006-07-14 12:20:00,10.38,10.4,10.37,10.37,281400.0,7.2766,7.2906,7.2696,7.2696,281400.0
2006-07-14 12:30:00,10.37,10.4,10.37,10.39,170100.0,7.2696,7.2906,7.2696,7.2836,170100.0
2006-07-14 12:40:00,10.39,10.41,10.38,10.39,257700.0,7.2836,7.2976,7.2766,7.2836,257700.0
2006-07-14 12:50:00,10.39,10.39,10.37,10.39,173400.0,7.2836,7.2836,7.2696,7.2836,173400.0
2006-07-14 13:00:00,10.39,10.39,10.37,10.37,253500.0,7.2836,7.2836,7.2696,7.2696,253500.0
2006-07-14 13:10:00,10.37,10.39,10.37,10.38,189300.0,7.2696,7.2836,7.2696,7.2766,189300.0
2006-07-14 13:20:00,10.39,10.43,10.37,10.42,238200.0,7.2836,7.3117,7.2696,7.3046,238200.0
2006-07-14 13:30:00,10.42,10.43,10.41,10.43,336600.0,7.3046,7.3117,7.2976,7.3117,336600.0
2006-07-14 13:40:00,10.43,10.43,10.41,10.41,417300.0,7.3117,7.3117,7.2976,7.2976,417300.0
2006-07-14 13:50:00,10.42,10.42,10.37,10.37,537900.0,7.3046,7.3046,7.2696,7.2696,537900.0
2006-07-14 14:00:00,10.37,10.4,10.37,10.39,680100.0,7.2696,7.2906,7.2696,7.2836,680100.0
2006-07-14 14:10:00,10.39,10.41,10.38,10.4,534600.0,7.2836,7.2976,7.2766,7.2906,534600.0
2006-07-14 14:20:00,10.4,10.4,10.37,10.37,655200.0,7.2906,7.2906,7.2696,7.2696,655200.0
2006-07-14 14:30:00,10.37,10.38,10.36,10.37,598500.0,7.2696,7.2766,7.2626,7.2696,598500.0
2006-07-14 14:40:00,10.37,10.37,10.35,10.37,499800.0,7.2696,7.2696,7.2556,7.2696,499800.0
2006-07-14 14:50:00,10.37,10.39,10.36,10.36,450600.0,7.2696,7.2836,7.2626,7.2626,450600.0
2006-07-14 15:00:00,10.36,10.39,10.36,10.38,475200.0,7.2626,7.2836,7.2626,7.2766,475200.0
2006-07-14 15:10:00,10.38,10.39,10.36,10.39,390600.0,7.2766,7.2836,7.2626,7.2836,390600.0
2006-07-14 15:20:00,10.39,10.39,10.35,10.36,543000.0,7.2836,7.2836,7.2556,7.2626,543000.0
2006-07-14 15:30:00,10.35,10.36,10.34,10.35,842400.0,7.2556,7.2626,7.2486,7.2556,842400.0
2006-07-14 15:40:00,10.36,10.37,10.34,10.37,923700.0,7.2626,7.2696,7.2486,7.2696,923700.0
2006-07-14 15:50:00,10.37,10.38,10.34,10.34,1348800.0,7.2696,7.2766,7.2486,7.2486,1348800.0
2006-07-17 09:30:00,10.33,10.4,10.33,10.37,964200.0,7.2416,7.2906,7.2416,7.2696,964200.0
2006-07-17 09:40:00,10.37,10.4,10.37,10.39,633300.0,7.2696,7.2906,7.2696,7.2836,633300.0
2006-07-17 09:50:00,10.39,10.43,10.39,10.41,497100.0,7.2836,7.3117,7.2836,7.2976,497100.0
2006-07-17 10:00:00,10.41,10.44,10.41,10.42,606600.0,7.2976,7.3187,7.2976,7.3046,606600.0
2006-07-17 10:10:00,10.42,10.47,10.4,10.45,639600.0,7.3046,7.3397,7.2906,7.3257,639600.0
2006-07-17 10:20:00,10.45,10.46,10.42,10.43,716700.0,7.3257,7.3327,7.3046,7.3117,716700.0
2006-07-17 10:30:00,10.43,10.43,10.4,10.41,491700.0,7.3117,7.3117,7.2906,7.2976,491700.0
2006-07-17 10:40:00,10.41,10.5,10.41,10.47,868500.0,7.2976,7.3607,7.2976,7.3397,868500.0
2006-07-17 10:50:00,10.47,10.52,10.46,10.51,1009800.0,7.3397,7.3747,7.3327,7.3677,1009800.0
2006-07-17 11:00:00,10.51,10.52,10.5,10.51,480300.0,7.3677,7.3747,7.3607,7.3677,480300.0
2006-07-17 11:10:00,10.51,10.54,10.51,10.54,657300.0,7.3677,7.3888,7.3677,7.3888,657300.0
2006-07-17 11:20:00,10.54,10.54,10.52,10.53,378000.0,7.3888,7.3888,7.3747,7.3818,378000.0
2006-07-17 11:30:00,10.53,10.55,10.52,10.55,920400.0,7.3818,7.3958,7.3747,7.3958,920400.0
2006-07-17 11:40:00,10.55,10.6,10.54,10.6,681300.0,7.3958,7.4308,7.3888,7.4308,681300.0
2006-07-17 11:50:00,10.6,10.61,10.58,10.6,675600.0,7.4308,7.4378,7.4168,7.4308,675600.0
2006-07-17 12:00:00,10.6,10.6,10.57,10.58,763200.0,7.4308,7.4308,7.4098,7.4168,763200.0
2006-07-17 12:10:00,10.58,10.58,10.57,10.57,428400.0,7.4168,7.4168,7.4098,7.4098,428400.0
2006-07-17 12:20:00,10.57,10.61,10.56,10.61,747600.0,7.4098,7.4378,7.4028,7.4378,747600.0
2006-07-17 12:30:00,10.61,10.63,10.6,10.61,448500.0,7.4378,7.4519,7.4308,7.4378,448500.0
2006-07-17 12:40:00,10.61,10.62,10.6,10.6,801900.0,7.4378,7.4449,7.4308,7.4308,801900.0
2006-07-17 12:50:00,10.61,10.62,10.6,10.62,399300.0,7.4378,7.4449,7.4308,7.4449,399300.0
2006-07-17 13:00:00,10.62,10.63,10.62,10.63,365700.0,7.4449,7.4519,7.4449,7.4519,365700.0
2006-07-17 13:10:00,10.63,10.64,10.61,10.64,390600.0,7.4519,7.4589,7.4378,7.4589,390600.0
2006-07-17 13:20:00,10.64,10.66,10.63,10.64,929100.0,7.4589,7.4729,7.4519,7.4589,929100.0
2006-07-17 13:30:00,10.64,10.64,10.62,10.62,518700.0,7.4589,7.4589,7.4449,7.4449,518700.0
2006-07-17 13:40:00,10.62,10.63,10.58,10.58,919500.0,7.4449,7.4519,7.4168,7.4168,919500.0
2006-07-17 13:50:00,10.58,10.6,10.57,10.6,568800.0,7.4168,7.4308,7.4098,7.4308,568800.0
2006-07-17 14:00:00,10.6,10.61,10.58,10.6,432000.0,7.4308,7.4378,7.4168,7.4308,432000.0
2006-07-17 14:10:00,10.6,10.62,10.6,10.62,674100.0,7.4308,7.4449,7.4308,7.4449,674100.0
2006-07-17 14:20:00,10.62,10.62,10.6,10.61,797100.0,7.4449,7.4449,7.4308,7.4378,797100.0
2006-07-17 14:30:00,10.61,10.61,10.59,10.61,320700.0,7.4378,7.4378,7.4238,7.4378,320700.0
2006-07-17 14:40:00,10.61,10.62,10.6,10.61,771000.0,7.4378,7.4449,7.4308,7.4378,771000.0
2006-07-17 14:50:00,10.61,10.63,10.6,10.62,507000.0,7.4378,7.4519,7.4308,7.4449,507000.0
2006-07-17 15:00:00,10.63,10.63,10.61,10.62,713100.0,7.4519,7.4519,7.4378,7.4449,713100.0
2006-07-17 15:10:00,10.62,10.63,10.61,10.61,600300.0,7.4449,7.4519,7.4378,7.4378,600300.0
2006-07-17 15:20:00,10.61,10.62,10.61,10.62,504000.0,7.4378,7.4449,7.4378,7.4449,504000.0
2006-07-17 15:30:00,10.62,10.63,10.6,10.62,692700.0,7.4449,7.4519,7.4308,7.4449,692700.0
2006-07-17 15:40:00,10.62,10.64,10.62,10.63,980400.0,7.4449,7.4589,7.4449,7.4519,980400.0
2006-07-17 15:50:00,10.63,10.63,10.61,10.61,977700.0,7.4519,7.4519,7.4378,7.4378,977700.0
2006-07-18 09:30:00,10.57,10.66,10.56,10.61,792600.0,7.4098,7.4729,7.4028,7.4378,792600.0
2006-07-18 09:40:00,10.62,10.65,10.61,10.65,506400.0,7.4449,7.4659,7.4378,7.4659,506400.0
2006-07-18 09:50:00,10.65,10.69,10.64,10.66,763200.0,7.4659,7.4939,7.4589,7.4729,763200.0
2006-07-18 10:00:00,10.66,10.66,10.64,10.66,479400.0,7.4729,7.4729,7.4589,7.4729,479400.0
2006-07-18 10:10:00,10.66,10.66,10.63,10.64,541200.0,7.4729,7.4729,7.4519,7.4589,541200.0
2006-07-18 10:20:00,10.64,10.66,10.63,10.65,338400.0,7.4589,7.4729,7.4519,7.4659,338400.0
2006-07-18 10:30:00,10.65,10.66,10.62,10.63,630900.0,7.4659,7.4729,7.4449,7.4519,630900.0
2006-07-18 10:40:00,10.62,10.64,10.62,10.62,581100.0,7.4449,7.4589,7.4449,7.4449,581100.0
2006-07-18 10:50:00,10.62,10.64,10.62,10.62,937800.0,7.4449,7.4589,7.4449,7.4449,937800.0
2006-07-18 11:00:00,10.62,10.62,10.61,10.61,816000.0,7.4449,7.4449,7.4378,7.4378,816000.0
2006-07-18 11:10:00,10.61,10.62,10.6,10.61,804300.0,7.4378,7.4449,7.4308,7.4378,804300.0
2006-07-18 11:20:00,10.61,10.61,10.6,10.61,607500.0,7.4378,7.4378,7.4308,7.4378,607500.0
2006-07-18 11:30:00,10.61,10.62,10.61,10.62,530400.0,7.4378,7.4449,7.4378,7.4449,530400.0
2006-07-18 11:40:00,10.62,10.62,10.61,10.62,393600.0,7.4449,7.4449,7.4378,7.4449,393600.0
2006-07-18 11:50:00,10.62,10.64,10.62,10.62,489900.0,7.4449,7.4589,7.4449,7.4449,489900.0
2006-07-18 12:00:00,10.61,10.62,10.6,10.61,497400.0,7.4378,7.4449,7.4308,7.4378,497400.0
2006-07-18 12:10:00,10.61,10.63,10.61,10.63,220200.0,7.4378,7.4519,7.4378,7.4519,220200.0
2006-07-18 12:20:00,10.63,10.67,10.62,10.66,811500.0,7.4519,7.4799,7.4449,7.4729,811500.0
2006-07-18 12:30:00,10.66,10.66,10.65,10.66,224700.0,7.4729,7.4729,7.4659,7.4729,224700.0
2006-07-18 12:40:00,10.66,10.67,10.64,10.65,630600.0,7.4729,7.4799,7.4589,7.4659,630600.0
2006-07-18 12:50:00,10.65,10.65,10.61,10.64,444000.0,7.4659,7.4659,7.4378,7.4589,444000.0
2006-07-18 13:00:00,10.64,10.64,10.59,10.61,217200.0,7.4589,7.4589,7.4238,7.4378,217200.0
2006-07-18 13:10:00,10.61,10.61,10.55,10.56,252900.0,7.4378,7.4378,7.3958,7.4028,252900.0
2006-07-18 13:20:00,10.56,10.62,10.54,10.61,588600.0,7.4028,7.4449,7.3888,7.4378,588600.0
2006-07-18 13:30:00,10.6,10.63,10.6,10.62,417300.0,7.4308,7.4519,7.4308,7.4449,417300.0
2006-07-18 13:40:00,10.62,10.63,10.6,10.62,650400.0,7.4449,7.4519,7.4308,7.4449,650400.0
2006-07-18 13:50:00,10.62,10.63,10.61,10.62,789000.0,7.4449,7.4519,7.4378,7.4449,789000.0
2006-07-18 14:00:00,10.62,10.64,10.62,10.63,803700.0,7.4449,7.4589,7.4449,7.4519,803700.0
2006-07-18 14:10:00,10.63,10.65,10.6,10.62,613200.0,7.4519,7.4659,7.4308,7.4449,613200.0
2006-07-18 14:20:00,10.62,10.64,10.6,10.61,665100.0,7.4449,7.4589,7.4308,7.4378,665100.0
2006-07-18 14:30:00,10.61,10.63,10.61,10.63,859200.0,7.4378,7.4519,7.4378,7.4519,859200.0
2006-07-18 14:40:00,10.63,10.63,10.59,10.62,521700.0,7.4519,7.4519,7.4238,7.4449,521700.0
2006-07-18 14:50:00,10.62,10.63,10.59,10.61,457500.0,7.4449,7.4519,7.4238,7.4378,457500.0
2006-07-18 15:00:00,10.61,10.62,10.58,10.59,390600.0,7.4378,7.4449,7.4168,7.4238,390600.0
2006-07-18 15:10:00,10.59,10.62,10.58,10.61,379200.0,7.4238,7.4449,7.4168,7.4378,379200.0
2006-07-18 15:20:00,10.61,10.62,10.59,10.61,496800.0,7.4378,7.4449,7.4238,7.4378,496800.0
2006-07-18 15:30:00,10.61,10.64,10.61,10.63,681000.0,7.4378,7.4589,7.4378,7.4519,681000.0
2006-07-18 15:40:00,10.63,10.66,10.62,10.66,1211100.0,7.4519,7.4729,7.4449,7.4729,1211100.0
2006-07-18 15:50:00,10.66,10.67,10.63,10.65,1819500.0,7.4729,7.4799,7.4519,7.4659,1819500.0
2006-07-19 09:30:00,10.68,10.8,10.65,10.79,1039500.0,7.4869,7.571,7.4659,7.564,1039500.0
2006-07-19 09:40:00,10.78,10.78,10.74,10.76,799800.0,7.557,7.557,7.529,7.543,799800.0
2006-07-19 09:50:00,10.76,10.79,10.75,10.79,481800.0,7.543,7.564,7.536,7.564,481800.0
2006-07-19 10:00:00,10.79,10.91,10.77,10.77,1745700.0,7.564,7.6481,7.55,7.55,1745700.0
2006-07-19 10:10:00,10.77,10.78,10.69,10.71,646500.0,7.55,7.557,7.4939,7.5079,646500.0
2006-07-19 10:20:00,10.71,10.78,10.67,10.77,707400.0,7.5079,7.557,7.4799,7.55,707400.0
2006-07-19 10:30:00,10.77,10.81,10.77,10.78,910800.0,7.55,7.578,7.55,7.557,910800.0
2006-07-19 10:40:00,10.78,10.83,10.78,10.8,978000.0,7.557,7.5921,7.557,7.571,978000.0
2006-07-19 10:50:00,10.79,10.84,10.79,10.83,950700.0,7.564,7.5991,7.564,7.5921,950700.0
2006-07-19 11:00:00,10.83,10.84,10.81,10.84,502800.0,7.5921,7.5991,7.578,7.5991,502800.0
2006-07-19 11:10:00,10.84,10.84,10.81,10.83,1316400.0,7.5991,7.5991,7.578,7.5921,1316400.0
2006-07-19 11:20:00,10.83,10.84,10.81,10.84,1291800.0,7.5921,7.5991,7.578,7.5991,1291800.0
2006-07-19 11:30:00,10.84,10.85,10.83,10.84,1485600.0,7.5991,7.6061,7.5921,7.5991,1485600.0
2006-07-19 11:40:00,10.84,10.86,10.84,10.84,1254600.0,7.5991,7.6131,7.5991,7.5991,1254600.0
2006-07-19 11:50:00,10.84,10.85,10.83,10.84,1404600.0,7.5991,7.6061,7.5921,7.5991,1404600.0
2006-07-19 12:00:00,10.84,10.84,10.81,10.83,1241100.0,7.5991,7.5991,7.578,7.5921,1241100.0
2006-07-19 12:10:00,10.83,10.84,10.82,10.83,1814700.0,7.5921,7.5991,7.5851,7.5921,1814700.0
2006-07-19 12:20:00,10.83,10.85,10.82,10.83,1170000.0,7.5921,7.6061,7.5851,7.5921,1170000.0
2006-07-19 12:30:00,10.83,10.85,10.82,10.84,1519200.0,7.5921,7.6061,7.5851,7.5991,1519200.0
2006-07-19 12:40:00,10.84,10.84,10.84,10.84,168300.0,7.5991,7.5991,7.5991,7.5991,168300.0
2006-07-19 12:50:00,10.84,10.85,10.84,10.84,714900.0,7.5991,7.6061,7.5991,7.5991,714900.0
2006-07-19 13:00:00,10.84,10.86,10.83,10.84,2137800.0,7.5991,7.6131,7.5921,7.5991,2137800.0
2006-07-19 13:10:00,10.84,10.85,10.84,10.85,995700.0,7.5991,7.6061,7.5991,7.6061,995700.0
2006-07-19 13:20:00,10.85,10.87,10.85,10.86,989700.0,7.6061,7.6201,7.6061,7.6131,989700.0
2006-07-19 13:30:00,10.86,10.86,10.84,10.85,881700.0,7.6131,7.6131,7.5991,7.6061,881700.0
2006-07-19 13:40:00,10.85,10.85,10.84,10.84,1234800.0,7.6061,7.6061,7.5991,7.5991,1234800.0
2006-07-19 13:50:00,10.84,10.86,10.83,10.86,1120500.0,7.5991,7.6131,7.5921,7.6131,1120500.0
2006-07-19 14:00:00,10.86,10.86,10.84,10.86,935400.0,7.6131,7.6131,7.5991,7.6131,935400.0
2006-07-19 14:10:00,10.86,10.87,10.86,10.86,369300.0,7.6131,7.6201,7.6131,7.6131,369300.0
2006-07-19 14:20:00,10.87,10.88,10.86,10.87,956400.0,7.6201,7.6271,7.6131,7.6201,956400.0
2006-07-19 14:30:00,10.87,10.88,10.87,10.87,478500.0,7.6201,7.6271,7.6201,7.6201,478500.0
2006-07-19 14:40:00,10.87,10.87,10.86,10.87,684000.0,7.6201,7.6201,7.6131,7.6201,684000.0
2006-07-19 14:50:00,10.87,10.88,10.87,10.87,1417500.0,7.6201,7.6271,7.6201,7.6201,1417500.0
2006-07-19 15:00:00,10.87,10.87,10.86,10.87,561900.0,7.6201,7.6201,7.6131,7.6201,561900.0
2006-07-19 15:10:00,10.87,10.87,10.86,10.86,1137900.0,7.6201,7.6201,7.6131,7.6131,1137900.0
2006-07-19 15:20:00,10.86,10.87,10.86,10.86,1521900.0,7.6131,7.6201,7.6131,7.6131,1521900.0
2006-07-19 15:30:00,10.86,10.87,10.85,10.85,1296000.0,7.6131,7.6201,7.6061,7.6061,1296000.0
2006-07-19 15:40:00,10.85,10.86,10.85,10.86,1239000.0,7.6061,7.6131,7.6061,7.6131,1239000.0
2006-07-19 15:50:00,10.86,10.88,10.86,10.87,2659500.0,7.6131,7.6271,7.6131,7.6201,2659500.0
2006-07-20 09:30:00,10.8,10.83,10.7,10.74,1396200.0,7.571,7.5921,7.5009,7.529,1396200.0
2006-07-20 09:40:00,10.74,10.78,10.74,10.78,628500.0,7.529,7.557,7.529,7.557,628500.0
2006-07-20 09:50:00,10.78,10.83,10.78,10.82,801600.0,7.557,7.5921,7.557,7.5851,801600.0
2006-07-20 10:00:00,10.82,10.83,10.8,10.81,451500.0,7.5851,7.5921,7.571,7.578,451500.0
2006-07-20 10:10:00,10.81,10.87,10.81,10.87,891000.0,7.578,7.6201,7.578,7.6201,891000.0
2006-07-20 10:20:00,10.87,10.87,10.84,10.86,1050600.0,7.6201,7.6201,7.5991,7.6131,1050600.0
2006-07-20 10:30:00,10.86,10.88,10.85,10.86,1436700.0,7.6131,7.6271,7.6061,7.6131,1436700.0
2006-07-20 10:40:00,10.86,10.87,10.82,10.82,569700.0,7.6131,7.6201,7.5851,7.5851,569700.0
2006-07-20 10:50:00,10.83,10.85,10.81,10.84,759600.0,7.5921,7.6061,7.578,7.5991,759600.0
2006-07-20 11:00:00,10.84,10.88,10.84,10.87,536100.0,7.5991,7.6271,7.5991,7.6201,536100.0
2006-07-20 11:10:00,10.87,10.91,10.87,10.9,343200.0,7.6201,7.6481,7.6201,7.6411,343200.0
2006-07-20 11:20:00,10.9,10.91,10.87,10.88,386400.0,7.6411,7.6481,7.6201,7.6271,386400.0
2006-07-20 11:30:00,10.88,10.91,10.87,10.91,334800.0,7.6271,7.6481,7.6201,7.6481,334800.0
2006-07-20 11:40:00,10.91,10.93,10.9,10.93,411900.0,7.6481,7.6622,7.6411,7.6622,411900.0
2006-07-20 11:50:00,10.93,10.94,10.91,10.91,597900.0,7.6622,7.6692,7.6481,7.6481,597900.0
2006-07-20 12:00:00,10.91,10.94,10.9,10.93,474000.0,7.6481,7.6692,7.6411,7.6622,474000.0
2006-07-20 12:10:00,10.93,10.94,10.92,10.92,693000.0,7.6622,7.6692,7.6552,7.6552,693000.0
2006-07-20 12:20:00,10.92,10.92,10.88,10.88,842700.0,7.6552,7.6552,7.6271,7.6271,842700.0
2006-07-20 12:30:00,10.88,10.88,10.83,10.84,765600.0,7.6271,7.6271,7.5921,7.5991,765600.0
2006-07-20 12:40:00,10.84,10.86,10.84,10.84,513000.0,7.5991,7.6131,7.5991,7.5991,513000.0
2006-07-20 12:50:00,10.84,10.87,10.84,10.86,398700.0,7.5991,7.6201,7.5991,7.6131,398700.0
2006-07-20 13:00:00,10.86,10.87,10.84,10.87,846000.0,7.6131,7.6201,7.5991,7.6201,846000.0
2006-07-20 13:10:00,10.87,10.87,10.86,10.87,241500.0,7.6201,7.6201,7.6131,7.6201,241500.0
2006-07-20 13:20:00,10.87,10.87,10.86,10.87,228000.0,7.6201,7.6201,7.6131,7.6201,228000.0
2006-07-20 13:30:00,10.86,10.87,10.86,10.86,557100.0,7.6131,7.6201,7.6131,7.6131,557100.0
2006-07-20 13:40:00,10.86,10.86,10.82,10.83,1557000.0,7.6131,7.6131,7.5851,7.5921,1557000.0
2006-07-20 13:50:00,10.83,10.84,10.83,10.84,434400.0,7.5921,7.5991,7.5921,7.5991,434400.0
2006-07-20 14:00:00,10.83,10.85,10.82,10.83,1631100.0,7.5921,7.6061,7.5851,7.5921,1631100.0
2006-07-20 14:10:00,10.83,10.84,10.82,10.83,751500.0,7.5921,7.5991,7.5851,7.5921,751500.0
2006-07-20 14:20:00,10.83,10.84,10.82,10.83,907200.0,7.5921,7.5991,7.5851,7.5921,907200.0
2006-07-20 14:30:00,10.84,10.84,10.82,10.83,326400.0,7.5991,7.5991,7.5851,7.5921,326400.0
2006-07-20 14:40:00,10.83,10.84,10.83,10.83,666600.0,7.5921,7.5991,7.5921,7.5921,666600.0
2006-07-20 14:50:00,10.84,10.84,10.83,10.83,403800.0,7.5991,7.5991,7.5921,7.5921,403800.0
2006-07-20 15:00:00,10.83,10.84,10.83,10.83,252600.0,7.5921,7.5991,7.5921,7.5921,252600.0
2006-07-20 15:10:00,10.83,10.84,10.83,10.83,332400.0,7.5921,7.5991,7.5921,7.5921,332400.0
2006-07-20 15:20:00,10.83,10.84,10.82,10.83,1680300.0,7.5921,7.5991,7.5851,7.5921,1680300.0
2006-07-20 15:30:00,10.83,10.84,10.83,10.83,479100.0,7.5921,7.5991,7.5921,7.5921,479100.0
2006-07-20 15:40:00,10.83,10.84,10.82,10.83,1063500.0,7.5921,7.5991,7.5851,7.5921,1063500.0
2006-07-20 15:50:00,10.82,10.84,10.82,10.83,2326800.0,7.5851,7.5991,7.5851,7.5921,2326800.0
2006-07-21 09:30:00,10.81,10.87,10.79,10.86,9809700.0,7.578,7.6201,7.564,7.6131,9809700.0
2006-07-21 09:40:00,10.86,10.9,10.86,10.88,735600.0,7.6131,7.6411,7.6131,7.6271,735600.0
2006-07-21 09:50:00,10.87,10.93,10.85,10.91,1032900.0,7.6201,7.6622,7.6061,7.6481,1032900.0
2006-07-21 10:00:00,10.91,10.92,10.88,10.89,762000.0,7.6481,7.6552,7.6271,7.6341,762000.0
2006-07-21 10:10:00,10.89,10.9,10.84,10.9,1195200.0,7.6341,7.6411,7.5991,7.6411,1195200.0
2006-07-21 10:20:00,10.9,10.9,10.85,10.85,633300.0,7.6411,7.6411,7.6061,7.6061,633300.0
2006-07-21 10:30:00,10.85,10.87,10.83,10.85,827400.0,7.6061,7.6201,7.5921,7.6061,827400.0
2006-07-21 10:40:00,10.85,10.87,10.83,10.84,609900.0,7.6061,7.6201,7.5921,7.5991,609900.0
2006-07-21 10:50:00,10.84,10.85,10.83,10.83,441300.0,7.5991,7.6061,7.5921,7.5921,441300.0
2006-07-21 11:00:00,10.83,10.83,10.82,10.83,470700.0,7.5921,7.5921,7.5851,7.5921,470700.0
2006-07-21 11:10:00,10.83,10.84,10.82,10.83,305700.0,7.5921,7.5991,7.5851,7.5921,305700.0
2006-07-21 11:20:00,10.83,10.86,10.82,10.82,140400.0,7.5921,7.6131,7.5851,7.5851,140400.0
2006-07-21 11:30:00,10.83,10.84,10.82,10.83,239400.0,7.5921,7.5991,7.5851,7.5921,239400.0
2006-07-21 11:40:00,10.83,10.86,10.82,10.85,355500.0,7.5921,7.6131,7.5851,7.6061,355500.0
2006-07-21 11:50:00,10.85,10.86,10.82,10.83,688200.0,7.6061,7.6131,7.5851,7.5921,688200.0
2006-07-21 12:00:00,10.83,10.83,10.79,10.79,368100.0,7.5921,7.5921,7.564,7.564,368100.0
2006-07-21 12:10:00,10.79,10.79,10.75,10.79,386700.0,7.564,7.564,7.536,7.564,386700.0
2006-07-21 12:20:00,10.79,10.81,10.78,10.79,279000.0,7.564,7.578,7.557,7.564,279000.0
2006-07-21 12:30:00,10.79,10.81,10.76,10.77,324300.0,7.564,7.578,7.543,7.55,324300.0
2006-07-21 12:40:00,10.77,10.79,10.75,10.76,178500.0,7.55,7.564,7.536,7.543,178500.0
2006-07-21 12:50:00,10.76,10.78,10.75,10.77,233400.0,7.543,7.557,7.536,7.55,233400.0
2006-07-21 13:00:00,10.77,10.79,10.74,10.77,457500.0,7.55,7.564,7.529,7.55,457500.0
2006-07-21 13:10:00,10.77,10.78,10.75,10.76,245400.0,7.55,7.557,7.536,7.543,245400.0
2006-07-21 13:20:00,10.76,10.78,10.76,10.77,143400.0,7.543,7.557,7.543,7.55,143400.0
2006-07-21 13:30:00,10.77,10.79,10.77,10.77,237000.0,7.55,7.564,7.55,7.55,237000.0
2006-07-21 13:40:00,10.77,10.79,10.76,10.77,417000.0,7.55,7.564,7.543,7.55,417000.0
2006-07-21 13:50:00,10.77,10.78,10.76,10.76,160500.0,7.55,7.557,7.543,7.543,160500.0
2006-07-21 14:00:00,10.76,10.77,10.74,10.76,513600.0,7.543,7.55,7.529,7.543,513600.0
2006-07-21 14:10:00,10.76,10.77,10.74,10.75,348900.0,7.543,7.55,7.529,7.536,348900.0
2006-07-21 14:20:00,10.75,10.79,10.74,10.79,647400.0,7.536,7.564,7.529,7.564,647400.0
2006-07-21 14:30:00,10.79,10.79,10.77,10.79,412800.0,7.564,7.564,7.55,7.564,412800.0
2006-07-21 14:40:00,10.79,10.79,10.78,10.78,194100.0,7.564,7.564,7.557,7.557,194100.0
2006-07-21 14:50:00,10.78,10.79,10.78,10.78,306900.0,7.557,7.564,7.557,7.557,306900.0
2006-07-21 15:00:00,10.78,10.78,10.77,10.78,327600.0,7.557,7.557,7.55,7.557,327600.0
2006-07-21 15:10:00,10.78,10.79,10.77,10.77,358500.0,7.557,7.564,7.55,7.55,358500.0
2006-07-21 15:20:00,10.78,10.79,10.77,10.78,234600.0,7.557,7.564,7.55,7.557,234600.0
2006-07-21 15:30:00,10.78,10.8,10.77,10.79,433500.0,7.557,7.571,7.55,7.564,433500.0
2006-07-21 15:40:00,10.79,10.81,10.77,10.79,1001700.0,7.564,7.578,7.55,7.564,1001700.0
2006-07-21 15:50:00,10.79,10.79,10.73,10.73,1712700.0,7.564,7.564,7.522,7.522,1712700.0
2006-07-24 09:30:00,10.75,10.86,10.73,10.79,1102200.0,7.536,7.6131,7.522,7.564,1102200.0
2006-07-24 09:40:00,10.79,10.82,10.78,10.82,752100.0,7.564,7.5851,7.557,7.5851,752100.0
2006-07-24 09:50:00,10.82,10.83,10.8,10.81,613500.0,7.5851,7.5921,7.571,7.578,613500.0
2006-07-24 10:00:00,10.81,10.82,10.8,10.81,275100.0,7.578,7.5851,7.571,7.578,275100.0
2006-07-24 10:10:00,10.81,10.82,10.8,10.81,477000.0,7.578,7.5851,7.571,7.578,477000.0
2006-07-24 10:20:00,10.81,10.87,10.81,10.83,927900.0,7.578,7.6201,7.578,7.5921,927900.0
2006-07-24 10:30:00,10.83,10.85,10.82,10.82,359100.0,7.5921,7.6061,7.5851,7.5851,359100.0
2006-07-24 10:40:00,10.82,10.83,10.82,10.83,364500.0,7.5851,7.5921,7.5851,7.5921,364500.0
2006-07-24 10:50:00,10.83,10.85,10.82,10.83,317400.0,7.5921,7.6061,7.5851,7.5921,317400.0
2006-07-24 11:00:00,10.83,10.84,10.81,10.81,180900.0,7.5921,7.5991,7.578,7.578,180900.0
2006-07-24 11:10:00,10.81,10.82,10.8,10.8,142500.0,7.578,7.5851,7.571,7.571,142500.0
2006-07-24 11:20:00,10.8,10.81,10.8,10.81,291300.0,7.571,7.578,7.571,7.578,291300.0
2006-07-24 11:30:00,10.81,10.82,10.8,10.81,234900.0,7.578,7.5851,7.571,7.578,234900.0
2006-07-24 11:40:00,10.81,10.83,10.8,10.83,310500.0,7.578,7.5921,7.571,7.5921,310500.0
2006-07-24 11:50:00,10.83,10.83,10.82,10.83,135000.0,7.5921,7.5921,7.5851,7.5921,135000.0
2006-07-24 12:00:00,10.83,10.83,10.82,10.83,183600.0,7.5921,7.5921,7.5851,7.5921,183600.0
2006-07-24 12:10:00,10.83,10.87,10.83,10.84,903900.0,7.5921,7.6201,7.5921,7.5991,903900.0
2006-07-24 12:20:00,10.84,10.87,10.84,10.87,194400.0,7.5991,7.6201,7.5991,7.6201,194400.0
2006-07-24 12:30:00,10.87,10.87,10.84,10.86,255600.0,7.6201,7.6201,7.5991,7.6131,255600.0
2006-07-24 12:40:00,10.86,10.87,10.85,10.85,126900.0,7.6131,7.6201,7.6061,7.6061,126900.0
2006-07-24 12:50:00,10.86,10.86,10.84,10.84,269700.0,7.6131,7.6131,7.5991,7.5991,269700.0
2006-07-24 13:00:00,10.85,10.85,10.83,10.84,643200.0,7.6061,7.6061,7.5921,7.5991,643200.0
2006-07-24 13:10:00,10.84,10.86,10.83,10.84,423900.0,7.5991,7.6131,7.5921,7.5991,423900.0
2006-07-24 13:20:00,10.84,10.85,10.81,10.84,241200.0,7.5991,7.6061,7.578,7.5991,241200.0
2006-07-24 13:30:00,10.84,10.87,10.82,10.87,312000.0,7.5991,7.6201,7.5851,7.6201,312000.0
2006-07-24 13:40:00,10.87,10.88,10.87,10.87,174000.0,7.6201,7.6271,7.6201,7.6201,174000.0
2006-07-24 13:50:00,10.87,10.88,10.86,10.87,149700.0,7.6201,7.6271,7.6131,7.6201,149700.0
2006-07-24 14:00:00,10.87,10.88,10.86,10.86,234900.0,7.6201,7.6271,7.6131,7.6131,234900.0
2006-07-24 14:10:00,10.86,10.86,10.85,10.85,217800.0,7.6131,7.6131,7.6061,7.6061,217800.0
2006-07-24 14:20:00,10.84,10.88,10.84,10.86,323700.0,7.5991,7.6271,7.5991,7.6131,323700.0
2006-07-24 14:30:00,10.86,10.88,10.84,10.87,365400.0,7.6131,7.6271,7.5991,7.6201,365400.0
2006-07-24 14:40:00,10.87,10.89,10.85,10.85,527700.0,7.6201,7.6341,7.6061,7.6061,527700.0
2006-07-24 14:50:00,10.85,10.88,10.85,10.87,250500.0,7.6061,7.6271,7.6061,7.6201,250500.0
2006-07-24 15:00:00,10.87,10.89,10.86,10.87,381300.0,7.6201,7.6341,7.6131,7.6201,381300.0
2006-07-24 15:10:00,10.87,10.89,10.87,10.88,333300.0,7.6201,7.6341,7.6201,7.6271,333300.0
2006-07-24 15:20:00,10.87,10.9,10.87,10.9,481500.0,7.6201,7.6411,7.6201,7.6411,481500.0
2006-07-24 15:30:00,10.9,10.9,10.88,10.88,420300.0,7.6411,7.6411,7.6271,7.6271,420300.0
2006-07-24 15:40:00,10.88,10.89,10.88,10.89,332400.0,7.6271,7.6341,7.6271,7.6341,332400.0
2006-07-24 15:50:00,10.89,10.92,10.89,10.92,1555800.0,7.6341,7.6552,7.6341,7.6552,1555800.0
2006-07-25 09:30:00,10.89,10.96,10.89,10.94,921000.0,7.6341,7.6832,7.6341,7.6692,921000.0
2006-07-25 09:40:00,10.93,10.97,10.93,10.96,414000.0,7.6622,7.6902,7.6622,7.6832,414000.0
2006-07-25 09:50:00,10.96,10.96,10.92,10.92,392700.0,7.6832,7.6832,7.6552,7.6552,392700.0
2006-07-25 10:00:00,10.92,10.96,10.91,10.94,836100.0,7.6552,7.6832,7.6481,7.6692,836100.0
2006-07-25 10:10:00,10.94,10.94,10.89,10.89,428700.0,7.6692,7.6692,7.6341,7.6341,428700.0
2006-07-25 10:20:00,10.89,10.9,10.89,10.89,372600.0,7.6341,7.6411,7.6341,7.6341,372600.0
2006-07-25 10:30:00,10.89,10.9,10.82,10.85,1020900.0,7.6341,7.6411,7.5851,7.6061,1020900.0
2006-07-25 10:40:00,10.85,10.85,10.82,10.84,665400.0,7.6061,7.6061,7.5851,7.5991,665400.0
2006-07-25 10:50:00,10.84,10.85,10.83,10.84,694800.0,7.5991,7.6061,7.5921,7.5991,694800.0
2006-07-25 11:00:00,10.84,10.84,10.82,10.83,381000.0,7.5991,7.5991,7.5851,7.5921,381000.0
2006-07-25 11:10:00,10.83,10.84,10.82,10.84,385200.0,7.5921,7.5991,7.5851,7.5991,385200.0
2006-07-25 11:20:00,10.84,10.87,10.83,10.85,443400.0,7.5991,7.6201,7.5921,7.6061,443400.0
2006-07-25 11:30:00,10.85,10.87,10.84,10.86,734100.0,7.6061,7.6201,7.5991,7.6131,734100.0
2006-07-25 11:40:00,10.86,10.86,10.82,10.84,387300.0,7.6131,7.6131,7.5851,7.5991,387300.0
2006-07-25 11:50:00,10.84,10.84,10.82,10.83,251400.0,7.5991,7.5991,7.5851,7.5921,251400.0
2006-07-25 12:00:00,10.83,10.84,10.81,10.83,345600.0,7.5921,7.5991,7.578,7.5921,345600.0
2006-07-25 12:10:00,10.84,10.85,10.83,10.85,309000.0,7.5991,7.6061,7.5921,7.6061,309000.0
2006-07-25 12:20:00,10.85,10.87,10.85,10.85,307200.0,7.6061,7.6201,7.6061,7.6061,307200.0
2006-07-25 12:30:00,10.85,10.85,10.84,10.84,409800.0,7.6061,7.6061,7.5991,7.5991,409800.0
2006-07-25 12:40:00,10.84,10.86,10.84,10.85,348900.0,7.5991,7.6131,7.5991,7.6061,348900.0
2006-07-25 12:50:00,10.85,10.85,10.83,10.84,362400.0,7.6061,7.6061,7.5921,7.5991,362400.0
2006-07-25 13:00:00,10.84,10.84,10.82,10.82,268800.0,7.5991,7.5991,7.5851,7.5851,268800.0
2006-07-25 13:10:00,10.82,10.83,10.82,10.83,135300.0,7.5851,7.5921,7.5851,7.5921,135300.0
2006-07-25 13:20:00,10.83,10.83,10.81,10.81,1965300.0,7.5921,7.5921,7.578,7.578,1965300.0
2006-07-25 13:30:00,10.82,10.82,10.79,10.8,989700.0,7.5851,7.5851,7.564,7.571,989700.0
2006-07-25 13:40:00,10.8,10.82,10.8,10.82,1928100.0,7.571,7.5851,7.571,7.5851,1928100.0
2006-07-25 13:50:00,10.82,10.82,10.8,10.8,276900.0,7.5851,7.5851,7.571,7.571,276900.0
2006-07-25 14:00:00,10.8,10.81,10.79,10.79,990300.0,7.571,7.578,7.564,7.564,990300.0
2006-07-25 14:10:00,10.79,10.79,10.77,10.78,611100.0,7.564,7.564,7.55,7.557,611100.0
2006-07-25 14:20:00,10.79,10.81,10.76,10.78,531300.0,7.564,7.578,7.543,7.557,531300.0
2006-07-25 14:30:00,10.78,10.79,10.76,10.78,462300.0,7.557,7.564,7.543,7.557,462300.0
2006-07-25 14:40:00,10.78,10.83,10.78,10.81,533400.0,7.557,7.5921,7.557,7.578,533400.0
2006-07-25 14:50:00,10.81,10.83,10.8,10.8,549000.0,7.578,7.5921,7.571,7.571,549000.0
2006-07-25 15:00:00,10.8,10.84,10.8,10.83,1152300.0,7.571,7.5991,7.571,7.5921,1152300.0
2006-07-25 15:10:00,10.83,10.89,10.82,10.89,1126200.0,7.5921,7.6341,7.5851,7.6341,1126200.0
2006-07-25 15:20:00,10.88,10.91,10.87,10.91,533100.0,7.6271,7.6481,7.6201,7.6481,533100.0
2006-07-25 15:30:00,10.91,10.92,10.89,10.9,2179800.0,7.6481,7.6552,7.6341,7.6411,2179800.0
2006-07-25 15:40:00,10.9,10.91,10.88,10.88,446400.0,7.6411,7.6481,7.6271,7.6271,446400.0
2006-07-25 15:50:00,10.88,10.89,10.84,10.86,987900.0,7.6271,7.6341,7.5991,7.6131,987900.0
2006-07-26 09:30:00,10.81,10.86,10.76,10.85,605400.0,7.578,7.6131,7.543,7.6061,605400.0
2006-07-26 09:40:00,10.85,10.88,10.84,10.86,332100.0,7.6061,7.6271,7.5991,7.6131,332100.0
2006-07-26 09:50:00,10.85,10.9,10.85,10.86,569700.0,7.6061,7.6411,7.6061,7.6131,569700.0
2006-07-26 10:00:00,10.86,10.88,10.83,10.83,819000.0,7.6131,7.6271,7.5921,7.5921,819000.0
2006-07-26 10:10:00,10.83,10.84,10.81,10.82,763200.0,7.5921,7.5991,7.578,7.5851,763200.0
2006-07-26 10:20:00,10.82,10.82,10.79,10.8,693000.0,7.5851,7.5851,7.564,7.571,693000.0
2006-07-26 10:30:00,10.8,10.81,10.79,10.79,538500.0,7.571,7.578,7.564,7.564,538500.0
2006-07-26 10:40:00,10.79,10.8,10.78,10.8,571200.0,7.564,7.571,7.557,7.571,571200.0
2006-07-26 10:50:00,10.8,10.81,10.79,10.81,681000.0,7.571,7.578,7.564,7.578,681000.0
2006-07-26 11:00:00,10.81,10.82,10.79,10.8,514800.0,7.578,7.5851,7.564,7.571,514800.0
2006-07-26 11:10:00,10.8,10.83,10.8,10.83,455400.0,7.571,7.5921,7.571,7.5921,455400.0
2006-07-26 11:20:00,10.83,10.83,10.82,10.82,370500.0,7.5921,7.5921,7.5851,7.5851,370500.0
2006-07-26 11:30:00,10.82,10.82,10.79,10.8,462000.0,7.5851,7.5851,7.564,7.571,462000.0
2006-07-26 11:40:00,10.8,10.81,10.79,10.8,418500.0,7.571,7.578,7.564,7.571,418500.0
2006-07-26 11:50:00,10.8,10.81,10.78,10.79,738900.0,7.571,7.578,7.557,7.564,738900.0
2006-07-26 12:00:00,10.8,10.81,10.79,10.81,429300.0,7.571,7.578,7.564,7.578,429300.0
2006-07-26 12:10:00,10.81,10.83,10.81,10.82,524700.0,7.578,7.5921,7.578,7.5851,524700.0
2006-07-26 12:20:00,10.82,10.84,10.81,10.84,678000.0,7.5851,7.5991,7.578,7.5991,678000.0
2006-07-26 12:30:00,10.83,10.88,10.83,10.88,895200.0,7.5921,7.6271,7.5921,7.6271,895200.0
2006-07-26 12:40:00,10.88,10.88,10.87,10.87,718800.0,7.6271,7.6271,7.6201,7.6201,718800.0
2006-07-26 12:50:00,10.87,10.9,10.87,10.88,431100.0,7.6201,7.6411,7.6201,7.6271,431100.0
2006-07-26 13:00:00,10.88,10.89,10.88,10.88,501300.0,7.6271,7.6341,7.6271,7.6271,501300.0
2006-07-26 13:10:00,10.88,10.89,10.87,10.87,324300.0,7.6271,7.6341,7.6201,7.6201,324300.0
2006-07-26 13:20:00,10.87,10.89,10.87,10.88,343500.0,7.6201,7.6341,7.6201,7.6271,343500.0
2006-07-26 13:30:00,10.87,10.88,10.86,10.87,504300.0,7.6201,7.6271,7.6131,7.6201,504300.0
2006-07-26 13:40:00,10.87,10.89,10.87,10.88,602700.0,7.6201,7.6341,7.6201,7.6271,602700.0
2006-07-26 13:50:00,10.88,10.89,10.87,10.88,393600.0,7.6271,7.6341,7.6201,7.6271,393600.0
2006-07-26 14:00:00,10.87,10.89,10.84,10.85,896400.0,7.6201,7.6341,7.5991,7.6061,896400.0
2006-07-26 14:10:00,10.85,10.88,10.85,10.87,579300.0,7.6061,7.6271,7.6061,7.6201,579300.0
2006-07-26 14:20:00,10.87,10.89,10.86,10.87,534300.0,7.6201,7.6341,7.6131,7.6201,534300.0
2006-07-26 14:30:00,10.87,10.94,10.87,10.9,816000.0,7.6201,7.6692,7.6201,7.6411,816000.0
2006-07-26 14:40:00,10.9,10.92,10.89,10.91,799200.0,7.6411,7.6552,7.6341,7.6481,799200.0
2006-07-26 14:50:00,10.9,10.91,10.9,10.9,732600.0,7.6411,7.6481,7.6411,7.6411,732600.0
2006-07-26 15:00:00,10.9,10.92,10.9,10.91,885300.0,7.6411,7.6552,7.6411,7.6481,885300.0
2006-07-26 15:10:00,10.91,10.91,10.88,10.9,1079400.0,7.6481,7.6481,7.6271,7.6411,1079400.0
2006-07-26 15:20:00,10.9,10.91,10.89,10.9,771300.0,7.6411,7.6481,7.6341,7.6411,771300.0
2006-07-26 15:30:00,10.91,10.91,10.89,10.9,941400.0,7.6481,7.6481,7.6341,7.6411,941400.0
2006-07-26 15:40:00,10.9,10.9,10.87,10.87,1218000.0,7.6411,7.6411,7.6201,7.6201,1218000.0
2006-07-26 15:50:00,10.87,10.88,10.84,10.84,2170500.0,7.6201,7.6271,7.5991,7.5991,2170500.0
2006-07-27 09:30:00,11.2,11.67,11.15,11.4,9141300.0,7.8514,8.1809,7.8164,7.9916,9141300.0
2006-07-27 09:40:00,11.4,11.44,11.34,11.36,5845500.0,7.9916,8.0197,7.9496,7.9636,5845500.0
2006-07-27 09:50:00,11.36,11.38,11.25,11.33,5085900.0,7.9636,7.9776,7.8865,7.9426,5085900.0
2006-07-27 10:00:00,11.33,11.36,11.31,11.36,4079100.0,7.9426,7.9636,7.9286,7.9636,4079100.0
2006-07-27 10:10:00,11.36,11.41,11.34,11.35,3108600.0,7.9636,7.9987,7.9496,7.9566,3108600.0
2006-07-27 10:20:00,11.35,11.35,11.32,11.35,2511300.0,7.9566,7.9566,7.9356,7.9566,2511300.0
2006-07-27 10:30:00,11.35,11.36,11.33,11.34,1631400.0,7.9566,7.9636,7.9426,7.9496,1631400.0
2006-07-27 10:40:00,11.34,11.36,11.33,11.34,2468400.0,7.9496,7.9636,7.9426,7.9496,2468400.0
2006-07-27 10:50:00,11.34,11.34,11.33,11.34,877200.0,7.9496,7.9496,7.9426,7.9496,877200.0
2006-07-27 11:00:00,11.35,11.38,11.34,11.37,946200.0,7.9566,7.9776,7.9496,7.9706,946200.0
2006-07-27 11:10:00,11.37,11.4,11.36,11.37,1135500.0,7.9706,7.9916,7.9636,7.9706,1135500.0
2006-07-27 11:20:00,11.36,11.41,11.36,11.4,1106700.0,7.9636,7.9987,7.9636,7.9916,1106700.0
2006-07-27 11:30:00,11.4,11.41,11.39,11.4,2088900.0,7.9916,7.9987,7.9846,7.9916,2088900.0
2006-07-27 11:40:00,11.4,11.42,11.37,11.41,1811100.0,7.9916,8.0057,7.9706,7.9987,1811100.0
2006-07-27 11:50:00,11.41,11.43,11.4,11.43,3177900.0,7.9987,8.0127,7.9916,8.0127,3177900.0
2006-07-27 12:00:00,11.43,11.43,11.41,11.42,2365200.0,8.0127,8.0127,7.9987,8.0057,2365200.0
2006-07-27 12:10:00,11.42,11.44,11.42,11.43,1447500.0,8.0057,8.0197,8.0057,8.0127,1447500.0
2006-07-27 12:20:00,11.43,11.44,11.38,11.38,1817700.0,8.0127,8.0197,7.9776,7.9776,1817700.0
2006-07-27 12:30:00,11.38,11.4,11.38,11.4,1271400.0,7.9776,7.9916,7.9776,7.9916,1271400.0
2006-07-27 12:40:00,11.4,11.4,11.38,11.39,977400.0,7.9916,7.9916,7.9776,7.9846,977400.0
2006-07-27 12:50:00,11.39,11.4,11.38,11.39,2817000.0,7.9846,7.9916,7.9776,7.9846,2817000.0
2006-07-27 13:00:00,11.39,11.4,11.39,11.4,1852500.0,7.9846,7.9916,7.9846,7.9916,1852500.0
2006-07-27 13:10:00,11.4,11.4,11.38,11.4,2598000.0,7.9916,7.9916,7.9776,7.9916,2598000.0
2006-07-27 13:20:00,11.4,11.4,11.39,11.4,1474800.0,7.9916,7.9916,7.9846,7.9916,1474800.0
2006-07-27 13:30:00,11.4,11.4,11.37,11.38,2382000.0,7.9916,7.9916,7.9706,7.9776,2382000.0
2006-07-27 13:40:00,11.38,11.4,11.37,11.38,609900.0,7.9776,7.9916,7.9706,7.9776,609900.0
2006-07-27 13:50:00,11.38,11.39,11.37,11.38,1009200.0,7.9776,7.9846,7.9706,7.9776,1009200.0
2006-07-27 14:00:00,11.38,11.38,11.37,11.38,724500.0,7.9776,7.9776,7.9706,7.9776,724500.0
2006-07-27 14:10:00,11.37,11.39,11.37,11.39,1138800.0,7.9706,7.9846,7.9706,7.9846,1138800.0
2006-07-27 14:20:00,11.39,11.41,11.38,11.41,2010300.0,7.9846,7.9987,7.9776,7.9987,2010300.0
2006-07-27 14:30:00,11.4,11.41,11.4,11.4,806400.0,7.9916,7.9987,7.9916,7.9916,806400.0
2006-07-27 14:40:00,11.4,11.41,11.4,11.4,1638600.0,7.9916,7.9987,7.9916,7.9916,1638600.0
2006-07-27 14:50:00,11.4,11.42,11.4,11.41,1017600.0,7.9916,8.0057,7.9916,7.9987,1017600.0
2006-07-27 15:00:00,11.42,11.42,11.38,11.38,3853800.0,8.0057,8.0057,7.9776,7.9776,3853800.0
2006-07-27 15:10:00,11.39,11.39,11.33,11.35,3759300.0,7.9846,7.9846,7.9426,7.9566,3759300.0
2006-07-27 15:20:00,11.35,11.36,11.33,11.34,3191700.0,7.9566,7.9636,7.9426,7.9496,3191700.0
2006-07-27 15:30:00,11.34,11.38,11.33,11.38,1993800.0,7.9496,7.9776,7.9426,7.9776,1993800.0
2006-07-27 15:40:00,11.38,11.38,11.36,11.37,3394500.0,7.9776,7.9776,7.9636,7.9706,3394500.0
2006-07-27 15:50:00,11.37,11.38,11.34,11.34,5226600.0,7.9706,7.9776,7.9496,7.9496,5226600.0
2006-07-28 09:30:00,11.42,11.44,11.37,11.38,1211400.0,8.0057,8.0197,7.9706,7.9776,1211400.0
2006-07-28 09:40:00,11.38,11.41,11.37,11.4,920100.0,7.9776,7.9987,7.9706,7.9916,920100.0
2006-07-28 09:50:00,11.4,11.42,11.4,11.41,952500.0,7.9916,8.0057,7.9916,7.9987,952500.0
2006-07-28 10:00:00,11.41,11.41,11.38,11.38,737400.0,7.9987,7.9987,7.9776,7.9776,737400.0
2006-07-28 10:10:00,11.38,11.39,11.34,11.37,1030200.0,7.9776,7.9846,7.9496,7.9706,1030200.0
2006-07-28 10:20:00,11.37,11.38,11.36,11.37,601800.0,7.9706,7.9776,7.9636,7.9706,601800.0
2006-07-28 10:30:00,11.38,11.38,11.35,11.36,710100.0,7.9776,7.9776,7.9566,7.9636,710100.0
2006-07-28 10:40:00,11.36,11.37,11.35,11.35,626700.0,7.9636,7.9706,7.9566,7.9566,626700.0
2006-07-28 10:50:00,11.35,11.37,11.35,11.36,434100.0,7.9566,7.9706,7.9566,7.9636,434100.0
2006-07-28 11:00:00,11.37,11.39,11.36,11.37,805200.0,7.9706,7.9846,7.9636,7.9706,805200.0
2006-07-28 11:10:00,11.37,11.38,11.37,11.38,507300.0,7.9706,7.9776,7.9706,7.9776,507300.0
2006-07-28 11:20:00,11.38,11.39,11.38,11.38,542400.0,7.9776,7.9846,7.9776,7.9776,542400.0
2006-07-28 11:30:00,11.38,11.4,11.37,11.37,900600.0,7.9776,7.9916,7.9706,7.9706,900600.0
2006-07-28 11:40:00,11.37,11.39,11.37,11.38,996600.0,7.9706,7.9846,7.9706,7.9776,996600.0
2006-07-28 11:50:00,11.38,11.4,11.38,11.39,731700.0,7.9776,7.9916,7.9776,7.9846,731700.0
2006-07-28 12:00:00,11.39,11.4,11.38,11.39,462600.0,7.9846,7.9916,7.9776,7.9846,462600.0
2006-07-28 12:10:00,11.39,11.42,11.39,11.42,637200.0,7.9846,8.0057,7.9846,8.0057,637200.0
2006-07-28 12:20:00,11.42,11.45,11.41,11.44,447900.0,8.0057,8.0267,7.9987,8.0197,447900.0
2006-07-28 12:30:00,11.44,11.45,11.43,11.45,619800.0,8.0197,8.0267,8.0127,8.0267,619800.0
2006-07-28 12:40:00,11.45,11.48,11.45,11.46,1026000.0,8.0267,8.0477,8.0267,8.0337,1026000.0
2006-07-28 12:50:00,11.46,11.49,11.46,11.49,912300.0,8.0337,8.0547,8.0337,8.0547,912300.0
2006-07-28 13:00:00,11.48,11.5,11.48,11.5,853800.0,8.0477,8.0617,8.0477,8.0617,853800.0
2006-07-28 13:10:00,11.5,11.5,11.47,11.47,710400.0,8.0617,8.0617,8.0407,8.0407,710400.0
2006-07-28 13:20:00,11.47,11.48,11.45,11.45,641400.0,8.0407,8.0477,8.0267,8.0267,641400.0
2006-07-28 13:30:00,11.45,11.45,11.43,11.44,851100.0,8.0267,8.0267,8.0127,8.0197,851100.0
2006-07-28 13:40:00,11.44,11.44,11.42,11.42,705300.0,8.0197,8.0197,8.0057,8.0057,705300.0
2006-07-28 13:50:00,11.42,11.42,11.41,11.42,948600.0,8.0057,8.0057,7.9987,8.0057,948600.0
2006-07-28 14:00:00,11.42,11.44,11.41,11.42,399300.0,8.0057,8.0197,7.9987,8.0057,399300.0
2006-07-28 14:10:00,11.42,11.44,11.42,11.43,1079400.0,8.0057,8.0197,8.0057,8.0127,1079400.0
2006-07-28 14:20:00,11.43,11.44,11.43,11.44,654600.0,8.0127,8.0197,8.0127,8.0197,654600.0
2006-07-28 14:30:00,11.43,11.44,11.42,11.44,706200.0,8.0127,8.0197,8.0057,8.0197,706200.0
2006-07-28 14:40:00,11.44,11.46,11.43,11.45,1207800.0,8.0197,8.0337,8.0127,8.0267,1207800.0
2006-07-28 14:50:00,11.45,11.47,11.44,11.45,624900.0,8.0267,8.0407,8.0197,8.0267,624900.0
2006-07-28 15:00:00,11.45,11.48,11.45,11.46,768900.0,8.0267,8.0477,8.0267,8.0337,768900.0
2006-07-28 15:10:00,11.46,11.47,11.45,11.47,993600.0,8.0337,8.0407,8.0267,8.0407,993600.0
2006-07-28 15:20:00,11.47,11.48,11.46,11.46,812400.0,8.0407,8.0477,8.0337,8.0337,812400.0
2006-07-28 15:30:00,11.46,11.46,11.45,11.46,1444500.0,8.0337,8.0337,8.0267,8.0337,1444500.0
2006-07-28 15:40:00,11.46,11.47,11.45,11.45,1304100.0,8.0337,8.0407,8.0267,8.0267,1304100.0
2006-07-28 15:50:00,11.45,11.48,11.45,11.48,1995900.0,8.0267,8.0477,8.0267,8.0477,1995900.0
2006-07-31 09:30:00,11.4,11.47,11.4,11.47,1912200.0,7.9916,8.0407,7.9916,8.0407,1912200.0
2006-07-31 09:40:00,11.47,11.49,11.45,11.47,1797300.0,8.0407,8.0547,8.0267,8.0407,1797300.0
2006-07-31 09:50:00,11.47,11.47,11.43,11.45,1408200.0,8.0407,8.0407,8.0127,8.0267,1408200.0
2006-07-31 10:00:00,11.46,11.5,11.45,11.47,960300.0,8.0337,8.0617,8.0267,8.0407,960300.0
2006-07-31 10:10:00,11.47,11.49,11.47,11.48,664200.0,8.0407,8.0547,8.0407,8.0477,664200.0
2006-07-31 10:20:00,11.48,11.55,11.48,11.54,1152900.0,8.0477,8.0968,8.0477,8.0898,1152900.0
2006-07-31 10:30:00,11.54,11.54,11.5,11.52,759900.0,8.0898,8.0898,8.0617,8.0758,759900.0
2006-07-31 10:40:00,11.52,11.54,11.5,11.52,652200.0,8.0758,8.0898,8.0617,8.0758,652200.0
2006-07-31 10:50:00,11.52,11.55,11.51,11.53,802500.0,8.0758,8.0968,8.0688,8.0828,802500.0
2006-07-31 11:00:00,11.54,11.55,11.52,11.53,594300.0,8.0898,8.0968,8.0758,8.0828,594300.0
2006-07-31 11:10:00,11.53,11.53,11.52,11.53,617700.0,8.0828,8.0828,8.0758,8.0828,617700.0
2006-07-31 11:20:00,11.53,11.53,11.52,11.53,519600.0,8.0828,8.0828,8.0758,8.0828,519600.0
2006-07-31 11:30:00,11.53,11.53,11.52,11.53,522600.0,8.0828,8.0828,8.0758,8.0828,522600.0
2006-07-31 11:40:00,11.53,11.53,11.52,11.53,393000.0,8.0828,8.0828,8.0758,8.0828,393000.0
2006-07-31 11:50:00,11.53,11.55,11.53,11.53,447000.0,8.0828,8.0968,8.0828,8.0828,447000.0
2006-07-31 12:00:00,11.53,11.53,11.52,11.53,261300.0,8.0828,8.0828,8.0758,8.0828,261300.0
2006-07-31 12:10:00,11.53,11.53,11.52,11.52,193800.0,8.0828,8.0828,8.0758,8.0758,193800.0
2006-07-31 12:20:00,11.52,11.53,11.52,11.52,207000.0,8.0758,8.0828,8.0758,8.0758,207000.0
2006-07-31 12:30:00,11.52,11.52,11.51,11.52,273600.0,8.0758,8.0758,8.0688,8.0758,273600.0
2006-07-31 12:40:00,11.51,11.52,11.5,11.52,491400.0,8.0688,8.0758,8.0617,8.0758,491400.0
2006-07-31 12:50:00,11.52,11.52,11.51,11.51,278400.0,8.0758,8.0758,8.0688,8.0688,278400.0
2006-07-31 13:00:00,11.51,11.53,11.51,11.53,408000.0,8.0688,8.0828,8.0688,8.0828,408000.0
2006-07-31 13:10:00,11.53,11.54,11.53,11.54,368400.0,8.0828,8.0898,8.0828,8.0898,368400.0
2006-07-31 13:20:00,11.54,11.54,11.53,11.53,222600.0,8.0898,8.0898,8.0828,8.0828,222600.0
2006-07-31 13:30:00,11.53,11.55,11.53,11.55,301800.0,8.0828,8.0968,8.0828,8.0968,301800.0
2006-07-31 13:40:00,11.55,11.57,11.55,11.56,672300.0,8.0968,8.1108,8.0968,8.1038,672300.0
2006-07-31 13:50:00,11.56,11.57,11.53,11.54,715800.0,8.1038,8.1108,8.0828,8.0898,715800.0
2006-07-31 14:00:00,11.54,11.54,11.52,11.52,600000.0,8.0898,8.0898,8.0758,8.0758,600000.0
2006-07-31 14:10:00,11.52,11.52,11.51,11.51,276900.0,8.0758,8.0758,8.0688,8.0688,276900.0
2006-07-31 14:20:00,11.51,11.52,11.49,11.5,911100.0,8.0688,8.0758,8.0547,8.0617,911100.0
2006-07-31 14:30:00,11.5,11.5,11.46,11.47,765300.0,8.0617,8.0617,8.0337,8.0407,765300.0
2006-07-31 14:40:00,11.46,11.47,11.45,11.47,757500.0,8.0337,8.0407,8.0267,8.0407,757500.0
2006-07-31 14:50:00,11.47,11.48,11.46,11.47,1740600.0,8.0407,8.0477,8.0337,8.0407,1740600.0
2006-07-31 15:00:00,11.47,11.48,11.46,11.48,1425900.0,8.0407,8.0477,8.0337,8.0477,1425900.0
2006-07-31 15:10:00,11.48,11.51,11.47,11.5,1007400.0,8.0477,8.0688,8.0407,8.0617,1007400.0
2006-07-31 15:20:00,11.5,11.54,11.49,11.5,1497600.0,8.0617,8.0898,8.0547,8.0617,1497600.0
2006-07-31 15:30:00,11.5,11.55,11.5,11.55,1222200.0,8.0617,8.0968,8.0617,8.0968,1222200.0
2006-07-31 15:40:00,11.55,11.56,11.49,11.49,888600.0,8.0968,8.1038,8.0547,8.0547,888600.0
2006-07-31 15:50:00,11.49,11.49,11.46,11.46,1785000.0,8.0547,8.0547,8.0337,8.0337,1785000.0
2006-08-01 09:30:00,11.38,11.39,11.34,11.37,1430400.0,7.9776,7.9846,7.9496,7.9706,1430400.0
2006-08-01 09:40:00,11.37,11.38,11.36,11.38,819600.0,7.9706,7.9776,7.9636,7.9776,819600.0
2006-08-01 09:50:00,11.38,11.39,11.36,11.38,1146600.0,7.9776,7.9846,7.9636,7.9776,1146600.0
2006-08-01 10:00:00,11.38,11.39,11.32,11.33,1251900.0,7.9776,7.9846,7.9356,7.9426,1251900.0
2006-08-01 10:10:00,11.33,11.33,11.31,11.32,1025100.0,7.9426,7.9426,7.9286,7.9356,1025100.0
2006-08-01 10:20:00,11.32,11.35,11.31,11.35,830100.0,7.9356,7.9566,7.9286,7.9566,830100.0
2006-08-01 10:30:00,11.35,11.36,11.34,11.35,367800.0,7.9566,7.9636,7.9496,7.9566,367800.0
2006-08-01 10:40:00,11.35,11.38,11.34,11.34,540600.0,7.9566,7.9776,7.9496,7.9496,540600.0
2006-08-01 10:50:00,11.34,11.34,11.3,11.31,582000.0,7.9496,7.9496,7.9215,7.9286,582000.0
2006-08-01 11:00:00,11.31,11.36,11.3,11.36,438600.0,7.9286,7.9636,7.9215,7.9636,438600.0
2006-08-01 11:10:00,11.36,11.37,11.35,11.37,369600.0,7.9636,7.9706,7.9566,7.9706,369600.0
2006-08-01 11:20:00,11.37,11.37,11.34,11.34,292500.0,7.9706,7.9706,7.9496,7.9496,292500.0
2006-08-01 11:30:00,11.33,11.37,11.33,11.37,406800.0,7.9426,7.9706,7.9426,7.9706,406800.0
2006-08-01 11:40:00,11.36,11.37,11.35,11.35,156000.0,7.9636,7.9706,7.9566,7.9566,156000.0
2006-08-01 11:50:00,11.35,11.37,11.34,11.35,179400.0,7.9566,7.9706,7.9496,7.9566,179400.0
2006-08-01 12:00:00,11.34,11.35,11.33,11.34,161100.0,7.9496,7.9566,7.9426,7.9496,161100.0
2006-08-01 12:10:00,11.33,11.34,11.31,11.33,343200.0,7.9426,7.9496,7.9286,7.9426,343200.0
2006-08-01 12:20:00,11.33,11.34,11.33,11.33,91500.0,7.9426,7.9496,7.9426,7.9426,91500.0
2006-08-01 12:30:00,11.33,11.33,11.32,11.33,258300.0,7.9426,7.9426,7.9356,7.9426,258300.0
2006-08-01 12:40:00,11.33,11.34,11.32,11.33,412200.0,7.9426,7.9496,7.9356,7.9426,412200.0
2006-08-01 12:50:00,11.33,11.34,11.33,11.34,291300.0,7.9426,7.9496,7.9426,7.9496,291300.0
2006-08-01 13:00:00,11.33,11.34,11.33,11.33,214500.0,7.9426,7.9496,7.9426,7.9426,214500.0
2006-08-01 13:10:00,11.33,11.34,11.33,11.33,540600.0,7.9426,7.9496,7.9426,7.9426,540600.0
2006-08-01 13:20:00,11.33,11.33,11.32,11.32,261000.0,7.9426,7.9426,7.9356,7.9356,261000.0
2006-08-01 13:30:00,11.32,11.33,11.32,11.33,217200.0,7.9356,7.9426,7.9356,7.9426,217200.0
2006-08-01 13:40:00,11.33,11.33,11.33,11.33,312600.0,7.9426,7.9426,7.9426,7.9426,312600.0
2006-08-01 13:50:00,11.33,11.33,11.33,11.33,192900.0,7.9426,7.9426,7.9426,7.9426,192900.0
2006-08-01 14:00:00,11.33,11.34,11.33,11.34,378300.0,7.9426,7.9496,7.9426,7.9496,378300.0
2006-08-01 14:10:00,11.33,11.34,11.33,11.34,171300.0,7.9426,7.9496,7.9426,7.9496,171300.0
2006-08-01 14:20:00,11.34,11.35,11.33,11.33,673500.0,7.9496,7.9566,7.9426,7.9426,673500.0
2006-08-01 14:30:00,11.33,11.34,11.33,11.33,655200.0,7.9426,7.9496,7.9426,7.9426,655200.0
2006-08-01 14:40:00,11.33,11.33,11.33,11.33,438900.0,7.9426,7.9426,7.9426,7.9426,438900.0
2006-08-01 14:50:00,11.33,11.34,11.32,11.33,680700.0,7.9426,7.9496,7.9356,7.9426,680700.0
2006-08-01 15:00:00,11.33,11.35,11.33,11.34,765600.0,7.9426,7.9566,7.9426,7.9496,765600.0
2006-08-01 15:10:00,11.34,11.34,11.33,11.33,353400.0,7.9496,7.9496,7.9426,7.9426,353400.0
2006-08-01 15:20:00,11.33,11.36,11.33,11.35,680400.0,7.9426,7.9636,7.9426,7.9566,680400.0
2006-08-01 15:30:00,11.35,11.36,11.33,11.34,574800.0,7.9566,7.9636,7.9426,7.9496,574800.0
2006-08-01 15:40:00,11.35,11.38,11.34,11.38,1142100.0,7.9566,7.9776,7.9496,7.9776,1142100.0
2006-08-01 15:50:00,11.38,11.41,11.38,11.4,2856300.0,7.9776,7.9987,7.9776,7.9916,2856300.0
2006-08-02 09:30:00,11.46,11.56,11.42,11.51,1178700.0,8.0337,8.1038,8.0057,8.0688,1178700.0
2006-08-02 09:40:00,11.52,11.53,11.5,11.52,958800.0,8.0758,8.0828,8.0617,8.0758,958800.0
2006-08-02 09:50:00,11.52,11.58,11.51,11.57,944100.0,8.0758,8.1178,8.0688,8.1108,944100.0
2006-08-02 10:00:00,11.57,11.61,11.57,11.58,1155300.0,8.1108,8.1389,8.1108,8.1178,1155300.0
2006-08-02 10:10:00,11.58,11.6,11.57,11.58,924900.0,8.1178,8.1319,8.1108,8.1178,924900.0
2006-08-02 10:20:00,11.58,11.61,11.58,11.59,1201500.0,8.1178,8.1389,8.1178,8.1248,1201500.0
2006-08-02 10:30:00,11.59,11.63,11.58,11.6,1315800.0,8.1248,8.1529,8.1178,8.1319,1315800.0
2006-08-02 10:40:00,11.61,11.62,11.6,11.6,1439400.0,8.1389,8.1459,8.1319,8.1319,1439400.0
2006-08-02 10:50:00,11.6,11.63,11.6,11.61,1248000.0,8.1319,8.1529,8.1319,8.1389,1248000.0
2006-08-02 11:00:00,11.61,11.62,11.59,11.61,575700.0,8.1389,8.1459,8.1248,8.1389,575700.0
2006-08-02 11:10:00,11.61,11.64,11.61,11.63,874500.0,8.1389,8.1599,8.1389,8.1529,874500.0
2006-08-02 11:20:00,11.63,11.64,11.62,11.63,486600.0,8.1529,8.1599,8.1459,8.1529,486600.0
2006-08-02 11:30:00,11.63,11.64,11.62,11.62,794100.0,8.1529,8.1599,8.1459,8.1459,794100.0
2006-08-02 11:40:00,11.62,11.63,11.61,11.62,957000.0,8.1459,8.1529,8.1389,8.1459,957000.0
2006-08-02 11:50:00,11.62,11.64,11.61,11.63,1301100.0,8.1459,8.1599,8.1389,8.1529,1301100.0
2006-08-02 12:00:00,11.63,11.64,11.62,11.63,1314300.0,8.1529,8.1599,8.1459,8.1529,1314300.0
2006-08-02 12:10:00,11.63,11.63,11.61,11.62,888300.0,8.1529,8.1529,8.1389,8.1459,888300.0
2006-08-02 12:20:00,11.62,11.62,11.59,11.59,1220400.0,8.1459,8.1459,8.1248,8.1248,1220400.0
2006-08-02 12:30:00,11.59,11.59,11.57,11.58,762000.0,8.1248,8.1248,8.1108,8.1178,762000.0
2006-08-02 12:40:00,11.58,11.59,11.56,11.59,1218600.0,8.1178,8.1248,8.1038,8.1248,1218600.0
2006-08-02 12:50:00,11.59,11.59,11.59,11.59,753600.0,8.1248,8.1248,8.1248,8.1248,753600.0
2006-08-02 13:00:00,11.59,11.6,11.58,11.59,879900.0,8.1248,8.1319,8.1178,8.1248,879900.0
2006-08-02 13:10:00,11.59,11.6,11.59,11.6,1183200.0,8.1248,8.1319,8.1248,8.1319,1183200.0
2006-08-02 13:20:00,11.6,11.6,11.59,11.59,513300.0,8.1319,8.1319,8.1248,8.1248,513300.0
2006-08-02 13:30:00,11.59,11.6,11.58,11.58,871500.0,8.1248,8.1319,8.1178,8.1178,871500.0
2006-08-02 13:40:00,11.59,11.6,11.59,11.6,1245900.0,8.1248,8.1319,8.1248,8.1319,1245900.0
2006-08-02 13:50:00,11.6,11.6,11.57,11.59,1808100.0,8.1319,8.1319,8.1108,8.1248,1808100.0
2006-08-02 14:00:00,11.59,11.6,11.58,11.6,951300.0,8.1248,8.1319,8.1178,8.1319,951300.0
2006-08-02 14:10:00,11.6,11.6,11.57,11.59,1177200.0,8.1319,8.1319,8.1108,8.1248,1177200.0
2006-08-02 14:20:00,11.59,11.59,11.55,11.56,1300500.0,8.1248,8.1248,8.0968,8.1038,1300500.0
2006-08-02 14:30:00,11.56,11.58,11.54,11.58,1462500.0,8.1038,8.1178,8.0898,8.1178,1462500.0
2006-08-02 14:40:00,11.58,11.6,11.56,11.59,877500.0,8.1178,8.1319,8.1038,8.1248,877500.0
2006-08-02 14:50:00,11.59,11.6,11.58,11.59,837300.0,8.1248,8.1319,8.1178,8.1248,837300.0
2006-08-02 15:00:00,11.59,11.6,11.58,11.59,579300.0,8.1248,8.1319,8.1178,8.1248,579300.0
2006-08-02 15:10:00,11.59,11.59,11.57,11.59,1139100.0,8.1248,8.1248,8.1108,8.1248,1139100.0
2006-08-02 15:20:00,11.59,11.61,11.59,11.59,846600.0,8.1248,8.1389,8.1248,8.1248,846600.0
2006-08-02 15:30:00,11.59,11.62,11.59,11.59,1580700.0,8.1248,8.1459,8.1248,8.1248,1580700.0
2006-08-02 15:40:00,11.6,11.61,11.59,11.59,1224300.0,8.1319,8.1389,8.1248,8.1248,1224300.0
2006-08-02 15:50:00,11.59,11.62,11.58,11.6,2345100.0,8.1248,8.1459,8.1178,8.1319,2345100.0
2006-08-03 09:30:00,11.6,11.69,11.59,11.67,1849800.0,8.1319,8.1949,8.1248,8.1809,1849800.0
2006-08-03 09:40:00,11.67,11.68,11.65,11.65,1250400.0,8.1809,8.1879,8.1669,8.1669,1250400.0
2006-08-03 09:50:00,11.65,11.67,11.64,11.65,1120500.0,8.1669,8.1809,8.1599,8.1669,1120500.0
2006-08-03 10:00:00,11.65,11.66,11.62,11.62,721500.0,8.1669,8.1739,8.1459,8.1459,721500.0
2006-08-03 10:10:00,11.62,11.63,11.59,11.6,984600.0,8.1459,8.1529,8.1248,8.1319,984600.0
2006-08-03 10:20:00,11.6,11.63,11.6,11.62,736500.0,8.1319,8.1529,8.1319,8.1459,736500.0
2006-08-03 10:30:00,11.62,11.62,11.58,11.59,973800.0,8.1459,8.1459,8.1178,8.1248,973800.0
2006-08-03 10:40:00,11.58,11.59,11.57,11.57,435000.0,8.1178,8.1248,8.1108,8.1108,435000.0
2006-08-03 10:50:00,11.57,11.61,11.57,11.61,586200.0,8.1108,8.1389,8.1108,8.1389,586200.0
2006-08-03 11:00:00,11.6,11.64,11.6,11.61,884700.0,8.1319,8.1599,8.1319,8.1389,884700.0
2006-08-03 11:10:00,11.62,11.62,11.57,11.57,442200.0,8.1459,8.1459,8.1108,8.1108,442200.0
2006-08-03 11:20:00,11.57,11.59,11.57,11.59,471600.0,8.1108,8.1248,8.1108,8.1248,471600.0
2006-08-03 11:30:00,11.59,11.59,11.57,11.58,1129500.0,8.1248,8.1248,8.1108,8.1178,1129500.0
2006-08-03 11:40:00,11.58,11.59,11.58,11.58,365700.0,8.1178,8.1248,8.1178,8.1178,365700.0
2006-08-03 11:50:00,11.58,11.59,11.58,11.58,314100.0,8.1178,8.1248,8.1178,8.1178,314100.0
2006-08-03 12:00:00,11.58,11.59,11.58,11.59,546300.0,8.1178,8.1248,8.1178,8.1248,546300.0
2006-08-03 12:10:00,11.59,11.6,11.58,11.58,369900.0,8.1248,8.1319,8.1178,8.1178,369900.0
2006-08-03 12:20:00,11.58,11.6,11.58,11.6,485100.0,8.1178,8.1319,8.1178,8.1319,485100.0
2006-08-03 12:30:00,11.6,11.63,11.59,11.6,405000.0,8.1319,8.1529,8.1248,8.1319,405000.0
2006-08-03 12:40:00,11.6,11.6,11.59,11.59,170700.0,8.1319,8.1319,8.1248,8.1248,170700.0
2006-08-03 12:50:00,11.59,11.59,11.58,11.59,608400.0,8.1248,8.1248,8.1178,8.1248,608400.0
2006-08-03 13:00:00,11.59,11.64,11.59,11.64,565800.0,8.1248,8.1599,8.1248,8.1599,565800.0
2006-08-03 13:10:00,11.64,11.66,11.63,11.63,712800.0,8.1599,8.1739,8.1529,8.1529,712800.0
2006-08-03 13:20:00,11.63,11.68,11.63,11.67,742500.0,8.1529,8.1879,8.1529,8.1809,742500.0
2006-08-03 13:30:00,11.67,11.67,11.66,11.67,975900.0,8.1809,8.1809,8.1739,8.1809,975900.0
2006-08-03 13:40:00,11.67,11.68,11.66,11.66,781800.0,8.1809,8.1879,8.1739,8.1739,781800.0
2006-08-03 13:50:00,11.66,11.7,11.66,11.69,930900.0,8.1739,8.202,8.1739,8.1949,930900.0
2006-08-03 14:00:00,11.69,11.7,11.66,11.66,1112700.0,8.1949,8.202,8.1739,8.1739,1112700.0
2006-08-03 14:10:00,11.66,11.68,11.65,11.65,700200.0,8.1739,8.1879,8.1669,8.1669,700200.0
2006-08-03 14:20:00,11.65,11.66,11.64,11.65,349800.0,8.1669,8.1739,8.1599,8.1669,349800.0
2006-08-03 14:30:00,11.65,11.67,11.65,11.67,341700.0,8.1669,8.1809,8.1669,8.1809,341700.0
2006-08-03 14:40:00,11.66,11.68,11.66,11.66,383700.0,8.1739,8.1879,8.1739,8.1739,383700.0
2006-08-03 14:50:00,11.66,11.68,11.66,11.66,497700.0,8.1739,8.1879,8.1739,8.1739,497700.0
2006-08-03 15:00:00,11.66,11.66,11.65,11.65,454200.0,8.1739,8.1739,8.1669,8.1669,454200.0
2006-08-03 15:10:00,11.65,11.66,11.63,11.66,1225200.0,8.1669,8.1739,8.1529,8.1739,1225200.0
2006-08-03 15:20:00,11.66,11.66,11.64,11.65,924600.0,8.1739,8.1739,8.1599,8.1669,924600.0
2006-08-03 15:30:00,11.65,11.65,11.63,11.63,1449000.0,8.1669,8.1669,8.1529,8.1529,1449000.0
2006-08-03 15:40:00,11.63,11.64,11.61,11.62,1753500.0,8.1529,8.1599,8.1389,8.1459,1753500.0
2006-08-03 15:50:00,11.62,11.63,11.59,11.6,1659300.0,8.1459,8.1529,8.1248,8.1319,1659300.0
2006-08-04 09:30:00,11.76,11.76,11.7,11.73,1111500.0,8.244,8.244,8.202,8.223,1111500.0
2006-08-04 09:40:00,11.73,11.77,11.73,11.73,880200.0,8.223,8.251,8.223,8.223,880200.0
2006-08-04 09:50:00,11.73,11.74,11.61,11.62,1150500.0,8.223,8.23,8.1389,8.1459,1150500.0
2006-08-04 10:00:00,11.62,11.62,11.59,11.62,1101600.0,8.1459,8.1459,8.1248,8.1459,1101600.0
2006-08-04 10:10:00,11.62,11.66,11.61,11.64,1340700.0,8.1459,8.1739,8.1389,8.1599,1340700.0
2006-08-04 10:20:00,11.64,11.65,11.63,11.65,525600.0,8.1599,8.1669,8.1529,8.1669,525600.0
2006-08-04 10:30:00,11.64,11.67,11.64,11.66,560100.0,8.1599,8.1809,8.1599,8.1739,560100.0
2006-08-04 10:40:00,11.66,11.66,11.64,11.65,523800.0,8.1739,8.1739,8.1599,8.1669,523800.0
2006-08-04 10:50:00,11.65,11.7,11.62,11.66,705900.0,8.1669,8.202,8.1459,8.1739,705900.0
2006-08-04 11:00:00,11.66,11.66,11.65,11.65,460800.0,8.1739,8.1739,8.1669,8.1669,460800.0
2006-08-04 11:10:00,11.65,11.65,11.63,11.65,1045200.0,8.1669,8.1669,8.1529,8.1669,1045200.0
2006-08-04 11:20:00,11.65,11.66,11.64,11.66,366600.0,8.1669,8.1739,8.1599,8.1739,366600.0
2006-08-04 11:30:00,11.66,11.67,11.66,11.67,598500.0,8.1739,8.1809,8.1739,8.1809,598500.0
2006-08-04 11:40:00,11.67,11.68,11.65,11.68,841500.0,8.1809,8.1879,8.1669,8.1879,841500.0
2006-08-04 11:50:00,11.68,11.68,11.67,11.67,327900.0,8.1879,8.1879,8.1809,8.1809,327900.0
2006-08-04 12:00:00,11.67,11.71,11.67,11.71,488100.0,8.1809,8.209,8.1809,8.209,488100.0
2006-08-04 12:10:00,11.71,11.71,11.67,11.68,740700.0,8.209,8.209,8.1809,8.1879,740700.0
2006-08-04 12:20:00,11.68,11.69,11.65,11.66,652500.0,8.1879,8.1949,8.1669,8.1739,652500.0
2006-08-04 12:30:00,11.66,11.67,11.63,11.65,558300.0,8.1739,8.1809,8.1529,8.1669,558300.0
2006-08-04 12:40:00,11.65,11.65,11.63,11.65,364200.0,8.1669,8.1669,8.1529,8.1669,364200.0
2006-08-04 12:50:00,11.65,11.67,11.65,11.67,419700.0,8.1669,8.1809,8.1669,8.1809,419700.0
2006-08-04 13:00:00,11.67,11.67,11.65,11.65,315900.0,8.1809,8.1809,8.1669,8.1669,315900.0
2006-08-04 13:10:00,11.65,11.65,11.59,11.6,759000.0,8.1669,8.1669,8.1248,8.1319,759000.0
2006-08-04 13:20:00,11.6,11.62,11.58,11.6,608700.0,8.1319,8.1459,8.1178,8.1319,608700.0
2006-08-04 13:30:00,11.6,11.61,11.56,11.56,864300.0,8.1319,8.1389,8.1038,8.1038,864300.0
2006-08-04 13:40:00,11.56,11.6,11.56,11.57,578700.0,8.1038,8.1319,8.1038,8.1108,578700.0
2006-08-04 13:50:00,11.57,11.58,11.53,11.54,809700.0,8.1108,8.1178,8.0828,8.0898,809700.0
2006-08-04 14:00:00,11.54,11.57,11.51,11.57,1017900.0,8.0898,8.1108,8.0688,8.1108,1017900.0
2006-08-04 14:10:00,11.57,11.58,11.53,11.54,465300.0,8.1108,8.1178,8.0828,8.0898,465300.0
2006-08-04 14:20:00,11.54,11.56,11.52,11.55,555900.0,8.0898,8.1038,8.0758,8.0968,555900.0
2006-08-04 14:30:00,11.55,11.58,11.55,11.58,469500.0,8.0968,8.1178,8.0968,8.1178,469500.0
2006-08-04 14:40:00,11.58,11.59,11.54,11.57,411000.0,8.1178,8.1248,8.0898,8.1108,411000.0
2006-08-04 14:50:00,11.57,11.59,11.54,11.54,349200.0,8.1108,8.1248,8.0898,8.0898,349200.0
2006-08-04 15:00:00,11.54,11.56,11.53,11.54,302700.0,8.0898,8.1038,8.0828,8.0898,302700.0
2006-08-04 15:10:00,11.54,11.56,11.53,11.54,420300.0,8.0898,8.1038,8.0828,8.0898,420300.0
2006-08-04 15:20:00,11.54,11.57,11.52,11.55,610800.0,8.0898,8.1108,8.0758,8.0968,610800.0
2006-08-04 15:30:00,11.55,11.57,11.54,11.56,633300.0,8.0968,8.1108,8.0898,8.1038,633300.0
2006-08-04 15:40:00,11.56,11.6,11.56,11.6,866400.0,8.1038,8.1319,8.1038,8.1319,866400.0
2006-08-04 15:50:00,11.6,11.61,11.59,11.61,1227300.0,8.1319,8.1389,8.1248,8.1389,1227300.0
2006-08-07 09:30:00,11.54,11.63,11.51,11.53,978300.0,8.0898,8.1529,8.0688,8.0828,978300.0
2006-08-07 09:40:00,11.52,11.55,11.5,11.52,810000.0,8.0758,8.0968,8.0617,8.0758,810000.0
2006-08-07 09:50:00,11.52,11.54,11.51,11.52,593700.0,8.0758,8.0898,8.0688,8.0758,593700.0
2006-08-07 10:00:00,11.52,11.53,11.5,11.52,549000.0,8.0758,8.0828,8.0617,8.0758,549000.0
2006-08-07 10:10:00,11.52,11.54,11.5,11.51,569100.0,8.0758,8.0898,8.0617,8.0688,569100.0
2006-08-07 10:20:00,11.5,11.53,11.5,11.5,354900.0,8.0617,8.0828,8.0617,8.0617,354900.0
2006-08-07 10:30:00,11.5,11.51,11.5,11.51,412500.0,8.0617,8.0688,8.0617,8.0688,412500.0
2006-08-07 10:40:00,11.51,11.52,11.49,11.5,635700.0,8.0688,8.0758,8.0547,8.0617,635700.0
2006-08-07 10:50:00,11.5,11.51,11.49,11.5,505500.0,8.0617,8.0688,8.0547,8.0617,505500.0
2006-08-07 11:00:00,11.51,11.51,11.48,11.49,561300.0,8.0688,8.0688,8.0477,8.0547,561300.0
2006-08-07 11:10:00,11.49,11.49,11.46,11.48,414300.0,8.0547,8.0547,8.0337,8.0477,414300.0
2006-08-07 11:20:00,11.47,11.49,11.47,11.48,188400.0,8.0407,8.0547,8.0407,8.0477,188400.0
2006-08-07 11:30:00,11.48,11.49,11.47,11.49,234600.0,8.0477,8.0547,8.0407,8.0547,234600.0
2006-08-07 11:40:00,11.49,11.49,11.48,11.48,207300.0,8.0547,8.0547,8.0477,8.0477,207300.0
2006-08-07 11:50:00,11.48,11.48,11.47,11.48,444000.0,8.0477,8.0477,8.0407,8.0477,444000.0
2006-08-07 12:00:00,11.48,11.49,11.45,11.45,557700.0,8.0477,8.0547,8.0267,8.0267,557700.0
2006-08-07 12:10:00,11.45,11.45,11.42,11.44,621000.0,8.0267,8.0267,8.0057,8.0197,621000.0
2006-08-07 12:20:00,11.45,11.46,11.4,11.43,570000.0,8.0267,8.0337,7.9916,8.0127,570000.0
2006-08-07 12:30:00,11.43,11.43,11.38,11.4,618300.0,8.0127,8.0127,7.9776,7.9916,618300.0
2006-08-07 12:40:00,11.4,11.44,11.39,11.42,516300.0,7.9916,8.0197,7.9846,8.0057,516300.0
2006-08-07 12:50:00,11.42,11.43,11.4,11.42,224100.0,8.0057,8.0127,7.9916,8.0057,224100.0
2006-08-07 13:00:00,11.41,11.46,11.4,11.45,482400.0,7.9987,8.0337,7.9916,8.0267,482400.0
2006-08-07 13:10:00,11.45,11.45,11.43,11.43,255300.0,8.0267,8.0267,8.0127,8.0127,255300.0
2006-08-07 13:20:00,11.43,11.47,11.43,11.47,186000.0,8.0127,8.0407,8.0127,8.0407,186000.0
2006-08-07 13:30:00,11.47,11.49,11.46,11.48,333300.0,8.0407,8.0547,8.0337,8.0477,333300.0
2006-08-07 13:40:00,11.48,11.48,11.45,11.47,127800.0,8.0477,8.0477,8.0267,8.0407,127800.0
2006-08-07 13:50:00,11.47,11.48,11.46,11.47,120600.0,8.0407,8.0477,8.0337,8.0407,120600.0
2006-08-07 14:00:00,11.47,11.47,11.45,11.46,200400.0,8.0407,8.0407,8.0267,8.0337,200400.0
2006-08-07 14:10:00,11.46,11.47,11.45,11.47,167400.0,8.0337,8.0407,8.0267,8.0407,167400.0
2006-08-07 14:20:00,11.48,11.48,11.43,11.45,360300.0,8.0477,8.0477,8.0127,8.0267,360300.0
2006-08-07 14:30:00,11.44,11.46,11.44,11.45,298200.0,8.0197,8.0337,8.0197,8.0267,298200.0
2006-08-07 14:40:00,11.45,11.47,11.44,11.46,202800.0,8.0267,8.0407,8.0197,8.0337,202800.0
2006-08-07 14:50:00,11.46,11.47,11.45,11.46,142200.0,8.0337,8.0407,8.0267,8.0337,142200.0
2006-08-07 15:00:00,11.46,11.47,11.44,11.46,1030500.0,8.0337,8.0407,8.0197,8.0337,1030500.0
2006-08-07 15:10:00,11.47,11.47,11.45,11.46,353100.0,8.0407,8.0407,8.0267,8.0337,353100.0
2006-08-07 15:20:00,11.47,11.48,11.46,11.48,1084200.0,8.0407,8.0477,8.0337,8.0477,1084200.0
2006-08-07 15:30:00,11.48,11.52,11.48,11.51,728700.0,8.0477,8.0758,8.0477,8.0688,728700.0
2006-08-07 15:40:00,11.51,11.53,11.49,11.53,1083600.0,8.0688,8.0828,8.0547,8.0828,1083600.0
2006-08-07 15:50:00,11.53,11.55,11.51,11.54,2214000.0,8.0828,8.0968,8.0688,8.0898,2214000.0
2006-08-08 09:30:00,11.6,11.66,11.58,11.62,880800.0,8.1319,8.1739,8.1178,8.1459,880800.0
2006-08-08 09:40:00,11.63,11.63,11.55,11.56,735000.0,8.1529,8.1529,8.0968,8.1038,735000.0
2006-08-08 09:50:00,11.57,11.58,11.54,11.58,1281900.0,8.1108,8.1178,8.0898,8.1178,1281900.0
2006-08-08 10:00:00,11.58,11.59,11.56,11.58,832500.0,8.1178,8.1248,8.1038,8.1178,832500.0
2006-08-08 10:10:00,11.58,11.59,11.58,11.58,628500.0,8.1178,8.1248,8.1178,8.1178,628500.0
2006-08-08 10:20:00,11.58,11.59,11.57,11.58,431100.0,8.1178,8.1248,8.1108,8.1178,431100.0
2006-08-08 10:30:00,11.58,11.59,11.58,11.58,435900.0,8.1178,8.1248,8.1178,8.1178,435900.0
2006-08-08 10:40:00,11.58,11.6,11.58,11.58,518100.0,8.1178,8.1319,8.1178,8.1178,518100.0
2006-08-08 10:50:00,11.58,11.61,11.58,11.6,372600.0,8.1178,8.1389,8.1178,8.1319,372600.0
2006-08-08 11:00:00,11.6,11.6,11.58,11.6,565500.0,8.1319,8.1319,8.1178,8.1319,565500.0
2006-08-08 11:10:00,11.6,11.61,11.59,11.61,339900.0,8.1319,8.1389,8.1248,8.1389,339900.0
2006-08-08 11:20:00,11.61,11.61,11.58,11.58,512400.0,8.1389,8.1389,8.1178,8.1178,512400.0
2006-08-08 11:30:00,11.58,11.59,11.58,11.58,398100.0,8.1178,8.1248,8.1178,8.1178,398100.0
2006-08-08 11:40:00,11.58,11.59,11.55,11.55,346800.0,8.1178,8.1248,8.0968,8.0968,346800.0
2006-08-08 11:50:00,11.55,11.55,11.53,11.54,399300.0,8.0968,8.0968,8.0828,8.0898,399300.0
2006-08-08 12:00:00,11.54,11.55,11.54,11.55,405300.0,8.0898,8.0968,8.0898,8.0968,405300.0
2006-08-08 12:10:00,11.55,11.57,11.55,11.57,112200.0,8.0968,8.1108,8.0968,8.1108,112200.0
2006-08-08 12:20:00,11.56,11.58,11.56,11.57,281100.0,8.1038,8.1178,8.1038,8.1108,281100.0
2006-08-08 12:30:00,11.58,11.58,11.56,11.57,224700.0,8.1178,8.1178,8.1038,8.1108,224700.0
2006-08-08 12:40:00,11.57,11.57,11.54,11.55,1011600.0,8.1108,8.1108,8.0898,8.0968,1011600.0
2006-08-08 12:50:00,11.55,11.56,11.53,11.53,579600.0,8.0968,8.1038,8.0828,8.0828,579600.0
2006-08-08 13:00:00,11.54,11.54,11.52,11.52,198600.0,8.0898,8.0898,8.0758,8.0758,198600.0
2006-08-08 13:10:00,11.53,11.54,11.52,11.53,262500.0,8.0828,8.0898,8.0758,8.0828,262500.0
2006-08-08 13:20:00,11.53,11.53,11.52,11.52,623400.0,8.0828,8.0828,8.0758,8.0758,623400.0
2006-08-08 13:30:00,11.52,11.53,11.52,11.52,521400.0,8.0758,8.0828,8.0758,8.0758,521400.0
2006-08-08 13:40:00,11.52,11.52,11.51,11.51,669000.0,8.0758,8.0758,8.0688,8.0688,669000.0
2006-08-08 13:50:00,11.51,11.52,11.5,11.52,1391100.0,8.0688,8.0758,8.0617,8.0758,1391100.0
2006-08-08 14:00:00,11.52,11.53,11.48,11.49,1097400.0,8.0758,8.0828,8.0477,8.0547,1097400.0
2006-08-08 14:10:00,11.49,11.54,11.47,11.5,1379700.0,8.0547,8.0898,8.0407,8.0617,1379700.0
2006-08-08 14:20:00,11.5,11.51,11.31,11.39,3282900.0,8.0617,8.0688,7.9286,7.9846,3282900.0
2006-08-08 14:30:00,11.4,11.47,11.38,11.44,1589400.0,7.9916,8.0407,7.9776,8.0197,1589400.0
2006-08-08 14:40:00,11.45,11.5,11.43,11.44,1602300.0,8.0267,8.0617,8.0127,8.0197,1602300.0
2006-08-08 14:50:00,11.44,11.45,11.38,11.41,1113000.0,8.0197,8.0267,7.9776,7.9987,1113000.0
2006-08-08 15:00:00,11.41,11.45,11.41,11.45,690600.0,7.9987,8.0267,7.9987,8.0267,690600.0
2006-08-08 15:10:00,11.45,11.45,11.4,11.4,742500.0,8.0267,8.0267,7.9916,7.9916,742500.0
2006-08-08 15:20:00,11.4,11.42,11.39,11.41,1010400.0,7.9916,8.0057,7.9846,7.9987,1010400.0
2006-08-08 15:30:00,11.41,11.42,11.37,11.41,1076700.0,7.9987,8.0057,7.9706,7.9987,1076700.0
2006-08-08 15:40:00,11.41,11.46,11.4,11.45,1033200.0,7.9987,8.0337,7.9916,8.0267,1033200.0
2006-08-08 15:50:00,11.45,11.45,11.41,11.42,2049300.0,8.0267,8.0267,7.9987,8.0057,2049300.0
2006-08-09 09:30:00,11.54,11.63,11.47,11.6,997800.0,8.0898,8.1529,8.0407,8.1319,997800.0
2006-08-09 09:40:00,11.6,11.6,11.58,11.58,584100.0,8.1319,8.1319,8.1178,8.1178,584100.0
2006-08-09 09:50:00,11.58,11.58,11.55,11.56,945600.0,8.1178,8.1178,8.0968,8.1038,945600.0
2006-08-09 10:00:00,11.57,11.59,11.55,11.56,824700.0,8.1108,8.1248,8.0968,8.1038,824700.0
2006-08-09 10:10:00,11.56,11.57,11.54,11.56,557700.0,8.1038,8.1108,8.0898,8.1038,557700.0
2006-08-09 10:20:00,11.56,11.56,11.52,11.52,881700.0,8.1038,8.1038,8.0758,8.0758,881700.0
2006-08-09 10:30:00,11.52,11.54,11.51,11.54,574200.0,8.0758,8.0898,8.0688,8.0898,574200.0
2006-08-09 10:40:00,11.54,11.54,11.53,11.53,452100.0,8.0898,8.0898,8.0828,8.0828,452100.0
2006-08-09 10:50:00,11.53,11.53,11.49,11.5,620100.0,8.0828,8.0828,8.0547,8.0617,620100.0
2006-08-09 11:00:00,11.5,11.54,11.5,11.52,633900.0,8.0617,8.0898,8.0617,8.0758,633900.0
2006-08-09 11:10:00,11.52,11.56,11.52,11.55,827400.0,8.0758,8.1038,8.0758,8.0968,827400.0
2006-08-09 11:20:00,11.56,11.56,11.53,11.56,530700.0,8.1038,8.1038,8.0828,8.1038,530700.0
2006-08-09 11:30:00,11.56,11.63,11.56,11.62,1087800.0,8.1038,8.1529,8.1038,8.1459,1087800.0
2006-08-09 11:40:00,11.62,11.65,11.61,11.64,1048200.0,8.1459,8.1669,8.1389,8.1599,1048200.0
2006-08-09 11:50:00,11.64,11.65,11.63,11.63,525900.0,8.1599,8.1669,8.1529,8.1529,525900.0
2006-08-09 12:00:00,11.63,11.63,11.59,11.6,646200.0,8.1529,8.1529,8.1248,8.1319,646200.0
2006-08-09 12:10:00,11.6,11.63,11.57,11.61,593700.0,8.1319,8.1529,8.1108,8.1389,593700.0
2006-08-09 12:20:00,11.61,11.61,11.58,11.59,581700.0,8.1389,8.1389,8.1178,8.1248,581700.0
2006-08-09 12:30:00,11.59,11.62,11.59,11.6,624600.0,8.1248,8.1459,8.1248,8.1319,624600.0
2006-08-09 12:40:00,11.6,11.6,11.58,11.58,324900.0,8.1319,8.1319,8.1178,8.1178,324900.0
2006-08-09 12:50:00,11.58,11.58,11.55,11.56,323100.0,8.1178,8.1178,8.0968,8.1038,323100.0
2006-08-09 13:00:00,11.56,11.58,11.55,11.58,631200.0,8.1038,8.1178,8.0968,8.1178,631200.0
2006-08-09 13:10:00,11.58,11.58,11.56,11.57,454800.0,8.1178,8.1178,8.1038,8.1108,454800.0
2006-08-09 13:20:00,11.57,11.58,11.56,11.57,514200.0,8.1108,8.1178,8.1038,8.1108,514200.0
2006-08-09 13:30:00,11.57,11.58,11.56,11.58,269100.0,8.1108,8.1178,8.1038,8.1178,269100.0
2006-08-09 13:40:00,11.58,11.58,11.57,11.58,312000.0,8.1178,8.1178,8.1108,8.1178,312000.0
2006-08-09 13:50:00,11.58,11.59,11.57,11.59,570900.0,8.1178,8.1248,8.1108,8.1248,570900.0
2006-08-09 14:00:00,11.59,11.59,11.57,11.58,569400.0,8.1248,8.1248,8.1108,8.1178,569400.0
2006-08-09 14:10:00,11.58,11.58,11.56,11.57,392700.0,8.1178,8.1178,8.1038,8.1108,392700.0
2006-08-09 14:20:00,11.57,11.6,11.57,11.6,462300.0,8.1108,8.1319,8.1108,8.1319,462300.0
2006-08-09 14:30:00,11.6,11.61,11.58,11.6,435300.0,8.1319,8.1389,8.1178,8.1319,435300.0
2006-08-09 14:40:00,11.6,11.61,11.58,11.58,888900.0,8.1319,8.1389,8.1178,8.1178,888900.0
2006-08-09 14:50:00,11.58,11.59,11.57,11.57,593700.0,8.1178,8.1248,8.1108,8.1108,593700.0
2006-08-09 15:00:00,11.57,11.57,11.52,11.53,856800.0,8.1108,8.1108,8.0758,8.0828,856800.0
2006-08-09 15:10:00,11.53,11.54,11.52,11.52,745500.0,8.0828,8.0898,8.0758,8.0758,745500.0
2006-08-09 15:20:00,11.52,11.52,11.47,11.47,1018200.0,8.0758,8.0758,8.0407,8.0407,1018200.0
2006-08-09 15:30:00,11.47,11.49,11.45,11.48,1363500.0,8.0407,8.0547,8.0267,8.0477,1363500.0
2006-08-09 15:40:00,11.48,11.49,11.45,11.49,1308600.0,8.0477,8.0547,8.0267,8.0547,1308600.0
2006-08-09 15:50:00,11.49,11.5,11.45,11.45,2187600.0,8.0547,8.0617,8.0267,8.0267,2187600.0
2006-08-10 09:30:00,11.48,11.59,11.43,11.5,1666800.0,8.0477,8.1248,8.0127,8.0617,1666800.0
2006-08-10 09:40:00,11.5,11.5,11.49,11.5,1778100.0,8.0617,8.0617,8.0547,8.0617,1778100.0
2006-08-10 09:50:00,11.5,11.51,11.47,11.48,1276800.0,8.0617,8.0688,8.0407,8.0477,1276800.0
2006-08-10 10:00:00,11.47,11.47,11.38,11.4,1074000.0,8.0407,8.0407,7.9776,7.9916,1074000.0
2006-08-10 10:10:00,11.39,11.42,11.37,11.42,1027200.0,7.9846,8.0057,7.9706,8.0057,1027200.0
2006-08-10 10:20:00,11.42,11.45,11.4,11.43,2630700.0,8.0057,8.0267,7.9916,8.0127,2630700.0
2006-08-10 10:30:00,11.43,11.43,11.41,11.43,649200.0,8.0127,8.0127,7.9987,8.0127,649200.0
2006-08-10 10:40:00,11.43,11.43,11.41,11.42,482400.0,8.0127,8.0127,7.9987,8.0057,482400.0
2006-08-10 10:50:00,11.42,11.42,11.41,11.42,378000.0,8.0057,8.0057,7.9987,8.0057,378000.0
2006-08-10 11:00:00,11.42,11.43,11.41,11.42,473700.0,8.0057,8.0127,7.9987,8.0057,473700.0
2006-08-10 11:10:00,11.42,11.44,11.42,11.44,655500.0,8.0057,8.0197,8.0057,8.0197,655500.0
2006-08-10 11:20:00,11.44,11.45,11.42,11.45,398100.0,8.0197,8.0267,8.0057,8.0267,398100.0
2006-08-10 11:30:00,11.45,11.45,11.42,11.43,432000.0,8.0267,8.0267,8.0057,8.0127,432000.0
2006-08-10 11:40:00,11.43,11.45,11.42,11.45,295200.0,8.0127,8.0267,8.0057,8.0267,295200.0
2006-08-10 11:50:00,11.45,11.45,11.43,11.45,384000.0,8.0267,8.0267,8.0127,8.0267,384000.0
2006-08-10 12:00:00,11.45,11.46,11.4,11.41,391800.0,8.0267,8.0337,7.9916,7.9987,391800.0
2006-08-10 12:10:00,11.41,11.41,11.37,11.37,698100.0,7.9987,7.9987,7.9706,7.9706,698100.0
2006-08-10 12:20:00,11.38,11.38,11.35,11.37,561300.0,7.9776,7.9776,7.9566,7.9706,561300.0
2006-08-10 12:30:00,11.37,11.39,11.37,11.38,417600.0,7.9706,7.9846,7.9706,7.9776,417600.0
2006-08-10 12:40:00,11.38,11.39,11.36,11.37,316200.0,7.9776,7.9846,7.9636,7.9706,316200.0
2006-08-10 12:50:00,11.37,11.4,11.37,11.4,231000.0,7.9706,7.9916,7.9706,7.9916,231000.0
2006-08-10 13:00:00,11.39,11.39,11.35,11.37,315300.0,7.9846,7.9846,7.9566,7.9706,315300.0
2006-08-10 13:10:00,11.36,11.37,11.34,11.35,684000.0,7.9636,7.9706,7.9496,7.9566,684000.0
2006-08-10 13:20:00,11.35,11.35,11.33,11.35,239400.0,7.9566,7.9566,7.9426,7.9566,239400.0
2006-08-10 13:30:00,11.35,11.35,11.35,11.35,347400.0,7.9566,7.9566,7.9566,7.9566,347400.0
2006-08-10 13:40:00,11.35,11.35,11.35,11.35,650700.0,7.9566,7.9566,7.9566,7.9566,650700.0
2006-08-10 13:50:00,11.35,11.35,11.35,11.35,729000.0,7.9566,7.9566,7.9566,7.9566,729000.0
2006-08-10 14:00:00,11.35,11.37,11.35,11.37,1144800.0,7.9566,7.9706,7.9566,7.9706,1144800.0
2006-08-10 14:10:00,11.37,11.38,11.35,11.36,1041900.0,7.9706,7.9776,7.9566,7.9636,1041900.0
2006-08-10 14:20:00,11.36,11.37,11.35,11.36,885900.0,7.9636,7.9706,7.9566,7.9636,885900.0
2006-08-10 14:30:00,11.36,11.36,11.35,11.35,549900.0,7.9636,7.9636,7.9566,7.9566,549900.0
2006-08-10 14:40:00,11.35,11.35,11.32,11.32,1231800.0,7.9566,7.9566,7.9356,7.9356,1231800.0
2006-08-10 14:50:00,11.32,11.34,11.31,11.31,592800.0,7.9356,7.9496,7.9286,7.9286,592800.0
2006-08-10 15:00:00,11.31,11.32,11.3,11.31,1028100.0,7.9286,7.9356,7.9215,7.9286,1028100.0
2006-08-10 15:10:00,11.31,11.32,11.31,11.31,810300.0,7.9286,7.9356,7.9286,7.9286,810300.0
2006-08-10 15:20:00,11.31,11.31,11.27,11.27,767400.0,7.9286,7.9286,7.9005,7.9005,767400.0
2006-08-10 15:30:00,11.27,11.29,11.27,11.29,987300.0,7.9005,7.9145,7.9005,7.9145,987300.0
2006-08-10 15:40:00,11.29,11.3,11.29,11.3,1909500.0,7.9145,7.9215,7.9145,7.9215,1909500.0
2006-08-10 15:50:00,11.3,11.3,11.28,11.3,2094300.0,7.9215,7.9215,7.9075,7.9215,2094300.0
2006-08-11 09:30:00,11.27,11.3,11.26,11.28,485100.0,7.9005,7.9215,7.8935,7.9075,485100.0
2006-08-11 09:40:00,11.28,11.32,11.27,11.3,524100.0,7.9075,7.9356,7.9005,7.9215,524100.0
2006-08-11 09:50:00,11.3,11.31,11.27,11.28,808200.0,7.9215,7.9286,7.9005,7.9075,808200.0
2006-08-11 10:00:00,11.28,11.29,11.25,11.29,323400.0,7.9075,7.9145,7.8865,7.9145,323400.0
2006-08-11 10:10:00,11.29,11.37,11.29,11.36,495900.0,7.9145,7.9706,7.9145,7.9636,495900.0
2006-08-11 10:20:00,11.36,11.38,11.36,11.38,444900.0,7.9636,7.9776,7.9636,7.9776,444900.0
2006-08-11 10:30:00,11.38,11.39,11.33,11.35,603600.0,7.9776,7.9846,7.9426,7.9566,603600.0
2006-08-11 10:40:00,11.35,11.35,11.32,11.34,173700.0,7.9566,7.9566,7.9356,7.9496,173700.0
2006-08-11 10:50:00,11.34,11.36,11.34,11.35,234900.0,7.9496,7.9636,7.9496,7.9566,234900.0
2006-08-11 11:00:00,11.34,11.35,11.33,11.35,160200.0,7.9496,7.9566,7.9426,7.9566,160200.0
2006-08-11 11:10:00,11.35,11.38,11.35,11.37,221700.0,7.9566,7.9776,7.9566,7.9706,221700.0
2006-08-11 11:20:00,11.37,11.38,11.36,11.36,292200.0,7.9706,7.9776,7.9636,7.9636,292200.0
2006-08-11 11:30:00,11.36,11.38,11.35,11.37,273900.0,7.9636,7.9776,7.9566,7.9706,273900.0
2006-08-11 11:40:00,11.37,11.41,11.36,11.39,485700.0,7.9706,7.9987,7.9636,7.9846,485700.0
2006-08-11 11:50:00,11.38,11.43,11.38,11.41,933600.0,7.9776,8.0127,7.9776,7.9987,933600.0
2006-08-11 12:00:00,11.41,11.41,11.4,11.4,322800.0,7.9987,7.9987,7.9916,7.9916,322800.0
2006-08-11 12:10:00,11.4,11.41,11.4,11.4,315300.0,7.9916,7.9987,7.9916,7.9916,315300.0
2006-08-11 12:20:00,11.4,11.4,11.4,11.4,244800.0,7.9916,7.9916,7.9916,7.9916,244800.0
2006-08-11 12:30:00,11.4,11.4,11.39,11.39,358200.0,7.9916,7.9916,7.9846,7.9846,358200.0
2006-08-11 12:40:00,11.39,11.4,11.36,11.39,405600.0,7.9846,7.9916,7.9636,7.9846,405600.0
2006-08-11 12:50:00,11.39,11.39,11.36,11.37,969600.0,7.9846,7.9846,7.9636,7.9706,969600.0
2006-08-11 13:00:00,11.37,11.4,11.37,11.4,465300.0,7.9706,7.9916,7.9706,7.9916,465300.0
2006-08-11 13:10:00,11.4,11.4,11.4,11.4,254100.0,7.9916,7.9916,7.9916,7.9916,254100.0
2006-08-11 13:20:00,11.4,11.4,11.4,11.4,220800.0,7.9916,7.9916,7.9916,7.9916,220800.0
2006-08-11 13:30:00,11.4,11.41,11.4,11.4,489900.0,7.9916,7.9987,7.9916,7.9916,489900.0
2006-08-11 13:40:00,11.4,11.43,11.39,11.42,414000.0,7.9916,8.0127,7.9846,8.0057,414000.0
2006-08-11 13:50:00,11.42,11.44,11.42,11.43,514800.0,8.0057,8.0197,8.0057,8.0127,514800.0
2006-08-11 14:00:00,11.43,11.45,11.42,11.42,480300.0,8.0127,8.0267,8.0057,8.0057,480300.0
2006-08-11 14:10:00,11.42,11.43,11.42,11.42,285300.0,8.0057,8.0127,8.0057,8.0057,285300.0
2006-08-11 14:20:00,11.42,11.44,11.41,11.43,360900.0,8.0057,8.0197,7.9987,8.0127,360900.0
2006-08-11 14:30:00,11.43,11.44,11.42,11.44,220200.0,8.0127,8.0197,8.0057,8.0197,220200.0
2006-08-11 14:40:00,11.44,11.45,11.44,11.44,224100.0,8.0197,8.0267,8.0197,8.0197,224100.0
2006-08-11 14:50:00,11.44,11.45,11.44,11.45,261900.0,8.0197,8.0267,8.0197,8.0267,261900.0
2006-08-11 15:00:00,11.45,11.45,11.42,11.43,490200.0,8.0267,8.0267,8.0057,8.0127,490200.0
2006-08-11 15:10:00,11.43,11.44,11.43,11.43,289200.0,8.0127,8.0197,8.0127,8.0127,289200.0
2006-08-11 15:20:00,11.43,11.44,11.43,11.43,384900.0,8.0127,8.0197,8.0127,8.0127,384900.0
2006-08-11 15:30:00,11.43,11.46,11.43,11.45,667200.0,8.0127,8.0337,8.0127,8.0267,667200.0
2006-08-11 15:40:00,11.45,11.46,11.44,11.45,741000.0,8.0267,8.0337,8.0197,8.0267,741000.0
2006-08-11 15:50:00,11.45,11.47,11.45,11.46,1864800.0,8.0267,8.0407,8.0267,8.0337,1864800.0
2006-08-14 09:30:00,11.53,11.63,11.53,11.58,713700.0,8.0828,8.1529,8.0828,8.1178,713700.0
2006-08-14 09:40:00,11.58,11.59,11.56,11.56,451200.0,8.1178,8.1248,8.1038,8.1038,451200.0
2006-08-14 09:50:00,11.56,11.57,11.51,11.51,512100.0,8.1038,8.1108,8.0688,8.0688,512100.0
2006-08-14 10:00:00,11.51,11.54,11.5,11.5,367500.0,8.0688,8.0898,8.0617,8.0617,367500.0
2006-08-14 10:10:00,11.5,11.52,11.47,11.47,464100.0,8.0617,8.0758,8.0407,8.0407,464100.0
2006-08-14 10:20:00,11.47,11.49,11.47,11.49,257100.0,8.0407,8.0547,8.0407,8.0547,257100.0
2006-08-14 10:30:00,11.49,11.52,11.49,11.51,366000.0,8.0547,8.0758,8.0547,8.0688,366000.0
2006-08-14 10:40:00,11.51,11.53,11.51,11.52,145500.0,8.0688,8.0828,8.0688,8.0758,145500.0
2006-08-14 10:50:00,11.52,11.54,11.52,11.53,493200.0,8.0758,8.0898,8.0758,8.0828,493200.0
2006-08-14 11:00:00,11.53,11.58,11.53,11.58,728700.0,8.0828,8.1178,8.0828,8.1178,728700.0
2006-08-14 11:10:00,11.58,11.59,11.54,11.54,669000.0,8.1178,8.1248,8.0898,8.0898,669000.0
2006-08-14 11:20:00,11.54,11.55,11.52,11.53,419700.0,8.0898,8.0968,8.0758,8.0828,419700.0
2006-08-14 11:30:00,11.53,11.53,11.52,11.52,194700.0,8.0828,8.0828,8.0758,8.0758,194700.0
2006-08-14 11:40:00,11.52,11.55,11.51,11.52,363600.0,8.0758,8.0968,8.0688,8.0758,363600.0
2006-08-14 11:50:00,11.52,11.58,11.52,11.58,387000.0,8.0758,8.1178,8.0758,8.1178,387000.0
2006-08-14 12:00:00,11.58,11.58,11.54,11.55,499500.0,8.1178,8.1178,8.0898,8.0968,499500.0
2006-08-14 12:10:00,11.54,11.58,11.54,11.55,414000.0,8.0898,8.1178,8.0898,8.0968,414000.0
2006-08-14 12:20:00,11.55,11.55,11.53,11.53,234300.0,8.0968,8.0968,8.0828,8.0828,234300.0
2006-08-14 12:30:00,11.53,11.54,11.53,11.53,67200.0,8.0828,8.0898,8.0828,8.0828,67200.0
2006-08-14 12:40:00,11.53,11.56,11.53,11.56,252600.0,8.0828,8.1038,8.0828,8.1038,252600.0
2006-08-14 12:50:00,11.56,11.56,11.55,11.55,56100.0,8.1038,8.1038,8.0968,8.0968,56100.0
2006-08-14 13:00:00,11.55,11.56,11.54,11.55,119700.0,8.0968,8.1038,8.0898,8.0968,119700.0
2006-08-14 13:10:00,11.55,11.55,11.54,11.54,87300.0,8.0968,8.0968,8.0898,8.0898,87300.0
2006-08-14 13:20:00,11.54,11.55,11.53,11.53,125700.0,8.0898,8.0968,8.0828,8.0828,125700.0
2006-08-14 13:30:00,11.54,11.55,11.53,11.53,215400.0,8.0898,8.0968,8.0828,8.0828,215400.0
2006-08-14 13:40:00,11.53,11.53,11.53,11.53,99000.0,8.0828,8.0828,8.0828,8.0828,99000.0
2006-08-14 13:50:00,11.53,11.53,11.52,11.53,192600.0,8.0828,8.0828,8.0758,8.0828,192600.0
2006-08-14 14:00:00,11.53,11.53,11.51,11.52,354300.0,8.0828,8.0828,8.0688,8.0758,354300.0
2006-08-14 14:10:00,11.52,11.54,11.52,11.54,380400.0,8.0758,8.0898,8.0758,8.0898,380400.0
2006-08-14 14:20:00,11.53,11.54,11.52,11.53,449400.0,8.0828,8.0898,8.0758,8.0828,449400.0
2006-08-14 14:30:00,11.52,11.53,11.51,11.52,349200.0,8.0758,8.0828,8.0688,8.0758,349200.0
2006-08-14 14:40:00,11.52,11.54,11.51,11.52,432600.0,8.0758,8.0898,8.0688,8.0758,432600.0
2006-08-14 14:50:00,11.52,11.52,11.5,11.51,643800.0,8.0758,8.0758,8.0617,8.0688,643800.0
2006-08-14 15:00:00,11.51,11.51,11.47,11.5,832200.0,8.0688,8.0688,8.0407,8.0617,832200.0
2006-08-14 15:10:00,11.5,11.5,11.48,11.48,763500.0,8.0617,8.0617,8.0477,8.0477,763500.0
2006-08-14 15:20:00,11.48,11.5,11.47,11.48,648000.0,8.0477,8.0617,8.0407,8.0477,648000.0
2006-08-14 15:30:00,11.48,11.49,11.45,11.46,537300.0,8.0477,8.0547,8.0267,8.0337,537300.0
2006-08-14 15:40:00,11.46,11.48,11.46,11.48,1169700.0,8.0337,8.0477,8.0337,8.0477,1169700.0
2006-08-14 15:50:00,11.48,11.49,11.46,11.46,1505100.0,8.0477,8.0547,8.0337,8.0337,1505100.0
2006-08-15 09:30:00,11.58,11.58,11.51,11.53,1014900.0,8.1178,8.1178,8.0688,8.0828,1014900.0
2006-08-15 09:40:00,11.53,11.55,11.46,11.51,878400.0,8.0828,8.0968,8.0337,8.0688,878400.0
2006-08-15 09:50:00,11.52,11.54,11.48,11.5,584400.0,8.0758,8.0898,8.0477,8.0617,584400.0
2006-08-15 10:00:00,11.5,11.52,11.49,11.52,383400.0,8.0617,8.0758,8.0547,8.0758,383400.0
2006-08-15 10:10:00,11.52,11.53,11.5,11.51,580200.0,8.0758,8.0828,8.0617,8.0688,580200.0
2006-08-15 10:20:00,11.52,11.52,11.5,11.51,471000.0,8.0758,8.0758,8.0617,8.0688,471000.0
2006-08-15 10:30:00,11.51,11.52,11.5,11.52,247500.0,8.0688,8.0758,8.0617,8.0758,247500.0
2006-08-15 10:40:00,11.52,11.58,11.52,11.56,831300.0,8.0758,8.1178,8.0758,8.1038,831300.0
2006-08-15 10:50:00,11.57,11.57,11.52,11.53,591600.0,8.1108,8.1108,8.0758,8.0828,591600.0
2006-08-15 11:00:00,11.53,11.54,11.53,11.53,580800.0,8.0828,8.0898,8.0828,8.0828,580800.0
2006-08-15 11:10:00,11.53,11.54,11.53,11.53,321600.0,8.0828,8.0898,8.0828,8.0828,321600.0
2006-08-15 11:20:00,11.53,11.53,11.52,11.53,162900.0,8.0828,8.0828,8.0758,8.0828,162900.0
2006-08-15 11:30:00,11.53,11.53,11.5,11.52,479700.0,8.0828,8.0828,8.0617,8.0758,479700.0
2006-08-15 11:40:00,11.53,11.55,11.52,11.54,287400.0,8.0828,8.0968,8.0758,8.0898,287400.0
2006-08-15 11:50:00,11.55,11.56,11.52,11.52,459900.0,8.0968,8.1038,8.0758,8.0758,459900.0
2006-08-15 12:00:00,11.52,11.53,11.51,11.53,278400.0,8.0758,8.0828,8.0688,8.0828,278400.0
2006-08-15 12:10:00,11.53,11.54,11.53,11.53,246600.0,8.0828,8.0898,8.0828,8.0828,246600.0
2006-08-15 12:20:00,11.53,11.53,11.5,11.5,494400.0,8.0828,8.0828,8.0617,8.0617,494400.0
2006-08-15 12:30:00,11.5,11.51,11.5,11.5,144000.0,8.0617,8.0688,8.0617,8.0617,144000.0
2006-08-15 12:40:00,11.5,11.51,11.5,11.51,128700.0,8.0617,8.0688,8.0617,8.0688,128700.0
2006-08-15 12:50:00,11.51,11.52,11.5,11.5,181500.0,8.0688,8.0758,8.0617,8.0617,181500.0
2006-08-15 13:00:00,11.5,11.51,11.49,11.5,358200.0,8.0617,8.0688,8.0547,8.0617,358200.0
2006-08-15 13:10:00,11.5,11.5,11.47,11.48,336300.0,8.0617,8.0617,8.0407,8.0477,336300.0
2006-08-15 13:20:00,11.48,11.5,11.47,11.47,508500.0,8.0477,8.0617,8.0407,8.0407,508500.0
2006-08-15 13:30:00,11.47,11.49,11.47,11.48,303300.0,8.0407,8.0547,8.0407,8.0477,303300.0
2006-08-15 13:40:00,11.48,11.49,11.48,11.48,269700.0,8.0477,8.0547,8.0477,8.0477,269700.0
2006-08-15 13:50:00,11.48,11.49,11.48,11.48,115800.0,8.0477,8.0547,8.0477,8.0477,115800.0
2006-08-15 14:00:00,11.48,11.49,11.48,11.49,235200.0,8.0477,8.0547,8.0477,8.0547,235200.0
2006-08-15 14:10:00,11.49,11.5,11.49,11.5,221700.0,8.0547,8.0617,8.0547,8.0617,221700.0
2006-08-15 14:20:00,11.5,11.52,11.5,11.5,260400.0,8.0617,8.0758,8.0617,8.0617,260400.0
2006-08-15 14:30:00,11.5,11.52,11.5,11.5,232800.0,8.0617,8.0758,8.0617,8.0617,232800.0
2006-08-15 14:40:00,11.5,11.52,11.5,11.52,408300.0,8.0617,8.0758,8.0617,8.0758,408300.0
2006-08-15 14:50:00,11.52,11.53,11.5,11.52,237300.0,8.0758,8.0828,8.0617,8.0758,237300.0
2006-08-15 15:00:00,11.53,11.53,11.5,11.5,738600.0,8.0828,8.0828,8.0617,8.0617,738600.0
2006-08-15 15:10:00,11.5,11.51,11.49,11.49,243000.0,8.0617,8.0688,8.0547,8.0547,243000.0
2006-08-15 15:20:00,11.49,11.53,11.49,11.53,252600.0,8.0547,8.0828,8.0547,8.0828,252600.0
2006-08-15 15:30:00,11.53,11.54,11.52,11.54,309600.0,8.0828,8.0898,8.0758,8.0898,309600.0
2006-08-15 15:40:00,11.53,11.55,11.53,11.55,870000.0,8.0828,8.0968,8.0828,8.0968,870000.0
2006-08-15 15:50:00,11.55,11.56,11.54,11.56,1724400.0,8.0968,8.1038,8.0898,8.1038,1724400.0
2006-08-16 09:30:00,11.58,11.6,11.49,11.52,972600.0,8.1178,8.1319,8.0547,8.0758,972600.0
2006-08-16 09:40:00,11.52,11.53,11.5,11.51,598200.0,8.0758,8.0828,8.0617,8.0688,598200.0
2006-08-16 09:50:00,11.51,11.53,11.5,11.52,687300.0,8.0688,8.0828,8.0617,8.0758,687300.0
2006-08-16 10:00:00,11.52,11.53,11.51,11.52,457800.0,8.0758,8.0828,8.0688,8.0758,457800.0
2006-08-16 10:10:00,11.52,11.53,11.51,11.51,483600.0,8.0758,8.0828,8.0688,8.0688,483600.0
2006-08-16 10:20:00,11.52,11.52,11.51,11.51,424500.0,8.0758,8.0758,8.0688,8.0688,424500.0
2006-08-16 10:30:00,11.51,11.51,11.49,11.5,733200.0,8.0688,8.0688,8.0547,8.0617,733200.0
2006-08-16 10:40:00,11.5,11.5,11.48,11.48,580500.0,8.0617,8.0617,8.0477,8.0477,580500.0
2006-08-16 10:50:00,11.48,11.48,11.43,11.43,1867800.0,8.0477,8.0477,8.0127,8.0127,1867800.0
2006-08-16 11:00:00,11.44,11.44,11.42,11.42,841800.0,8.0197,8.0197,8.0057,8.0057,841800.0
2006-08-16 11:10:00,11.42,11.43,11.41,11.42,986100.0,8.0057,8.0127,7.9987,8.0057,986100.0
2006-08-16 11:20:00,11.42,11.43,11.38,11.38,822300.0,8.0057,8.0127,7.9776,7.9776,822300.0
2006-08-16 11:30:00,11.38,11.43,11.38,11.43,732600.0,7.9776,8.0127,7.9776,8.0127,732600.0
2006-08-16 11:40:00,11.42,11.43,11.41,11.43,1216200.0,8.0057,8.0127,7.9987,8.0127,1216200.0
2006-08-16 11:50:00,11.43,11.44,11.43,11.44,708000.0,8.0127,8.0197,8.0127,8.0197,708000.0
2006-08-16 12:00:00,11.44,11.46,11.44,11.46,1050900.0,8.0197,8.0337,8.0197,8.0337,1050900.0
2006-08-16 12:10:00,11.46,11.48,11.46,11.48,424800.0,8.0337,8.0477,8.0337,8.0477,424800.0
2006-08-16 12:20:00,11.48,11.48,11.46,11.47,217200.0,8.0477,8.0477,8.0337,8.0407,217200.0
2006-08-16 12:30:00,11.47,11.47,11.46,11.46,231300.0,8.0407,8.0407,8.0337,8.0337,231300.0
2006-08-16 12:40:00,11.46,11.46,11.45,11.46,134400.0,8.0337,8.0337,8.0267,8.0337,134400.0
2006-08-16 12:50:00,11.45,11.46,11.43,11.44,335100.0,8.0267,8.0337,8.0127,8.0197,335100.0
2006-08-16 13:00:00,11.43,11.43,11.43,11.43,214500.0,8.0127,8.0127,8.0127,8.0127,214500.0
2006-08-16 13:10:00,11.43,11.43,11.43,11.43,207300.0,8.0127,8.0127,8.0127,8.0127,207300.0
2006-08-16 13:20:00,11.43,11.43,11.4,11.4,1118100.0,8.0127,8.0127,7.9916,7.9916,1118100.0
2006-08-16 13:30:00,11.4,11.42,11.4,11.42,238500.0,7.9916,8.0057,7.9916,8.0057,238500.0
2006-08-16 13:40:00,11.42,11.44,11.41,11.43,402600.0,8.0057,8.0197,7.9987,8.0127,402600.0
2006-08-16 13:50:00,11.44,11.44,11.42,11.43,232800.0,8.0197,8.0197,8.0057,8.0127,232800.0
2006-08-16 14:00:00,11.43,11.44,11.41,11.42,906600.0,8.0127,8.0197,7.9987,8.0057,906600.0
2006-08-16 14:10:00,11.42,11.44,11.41,11.43,663300.0,8.0057,8.0197,7.9987,8.0127,663300.0
2006-08-16 14:20:00,11.43,11.44,11.43,11.43,251700.0,8.0127,8.0197,8.0127,8.0127,251700.0
2006-08-16 14:30:00,11.43,11.44,11.42,11.42,1202700.0,8.0127,8.0197,8.0057,8.0057,1202700.0
2006-08-16 14:40:00,11.43,11.45,11.42,11.45,661800.0,8.0127,8.0267,8.0057,8.0267,661800.0
2006-08-16 14:50:00,11.45,11.46,11.44,11.44,739800.0,8.0267,8.0337,8.0197,8.0197,739800.0
2006-08-16 15:00:00,11.44,11.46,11.44,11.45,1089600.0,8.0197,8.0337,8.0197,8.0267,1089600.0
2006-08-16 15:10:00,11.45,11.48,11.43,11.43,1738800.0,8.0267,8.0477,8.0127,8.0127,1738800.0
2006-08-16 15:20:00,11.43,11.43,11.42,11.42,1203900.0,8.0127,8.0127,8.0057,8.0057,1203900.0
2006-08-16 15:30:00,11.42,11.42,11.39,11.39,1848300.0,8.0057,8.0057,7.9846,7.9846,1848300.0
2006-08-16 15:40:00,11.39,11.39,11.35,11.37,2570400.0,7.9846,7.9846,7.9566,7.9706,2570400.0
2006-08-16 15:50:00,11.37,11.39,11.37,11.39,3800100.0,7.9706,7.9846,7.9706,7.9846,3800100.0
2006-08-17 09:30:00,11.39,11.4,11.31,11.38,1144800.0,7.9846,7.9916,7.9286,7.9776,1144800.0
2006-08-17 09:40:00,11.39,11.45,11.38,11.42,627600.0,7.9846,8.0267,7.9776,8.0057,627600.0
2006-08-17 09:50:00,11.42,11.44,11.4,11.42,591600.0,8.0057,8.0197,7.9916,8.0057,591600.0
2006-08-17 10:00:00,11.42,11.46,11.4,11.45,733500.0,8.0057,8.0337,7.9916,8.0267,733500.0
2006-08-17 10:10:00,11.44,11.45,11.43,11.43,321600.0,8.0197,8.0267,8.0127,8.0127,321600.0
2006-08-17 10:20:00,11.43,11.44,11.42,11.43,927600.0,8.0127,8.0197,8.0057,8.0127,927600.0
2006-08-17 10:30:00,11.43,11.44,11.4,11.4,740400.0,8.0127,8.0197,7.9916,7.9916,740400.0
2006-08-17 10:40:00,11.4,11.43,11.38,11.4,561900.0,7.9916,8.0127,7.9776,7.9916,561900.0
2006-08-17 10:50:00,11.4,11.42,11.39,11.41,596700.0,7.9916,8.0057,7.9846,7.9987,596700.0
2006-08-17 11:00:00,11.41,11.42,11.4,11.41,479400.0,7.9987,8.0057,7.9916,7.9987,479400.0
2006-08-17 11:10:00,11.41,11.45,11.41,11.45,944100.0,7.9987,8.0267,7.9987,8.0267,944100.0
2006-08-17 11:20:00,11.45,11.46,11.44,11.45,1252200.0,8.0267,8.0337,8.0197,8.0267,1252200.0
2006-08-17 11:30:00,11.45,11.49,11.45,11.49,885000.0,8.0267,8.0547,8.0267,8.0547,885000.0
2006-08-17 11:40:00,11.49,11.49,11.46,11.49,416700.0,8.0547,8.0547,8.0337,8.0547,416700.0
2006-08-17 11:50:00,11.49,11.5,11.48,11.49,956400.0,8.0547,8.0617,8.0477,8.0547,956400.0
2006-08-17 12:00:00,11.49,11.52,11.48,11.51,833100.0,8.0547,8.0758,8.0477,8.0688,833100.0
2006-08-17 12:10:00,11.51,11.52,11.5,11.51,676500.0,8.0688,8.0758,8.0617,8.0688,676500.0
2006-08-17 12:20:00,11.52,11.52,11.5,11.5,665400.0,8.0758,8.0758,8.0617,8.0617,665400.0
2006-08-17 12:30:00,11.5,11.51,11.5,11.5,504600.0,8.0617,8.0688,8.0617,8.0617,504600.0
2006-08-17 12:40:00,11.5,11.51,11.5,11.51,438000.0,8.0617,8.0688,8.0617,8.0688,438000.0
2006-08-17 12:50:00,11.51,11.52,11.5,11.5,436500.0,8.0688,8.0758,8.0617,8.0617,436500.0
2006-08-17 13:00:00,11.5,11.51,11.5,11.5,285000.0,8.0617,8.0688,8.0617,8.0617,285000.0
2006-08-17 13:10:00,11.5,11.52,11.5,11.52,525300.0,8.0617,8.0758,8.0617,8.0758,525300.0
2006-08-17 13:20:00,11.52,11.52,11.51,11.51,307500.0,8.0758,8.0758,8.0688,8.0688,307500.0
2006-08-17 13:30:00,11.51,11.51,11.5,11.5,243000.0,8.0688,8.0688,8.0617,8.0617,243000.0
2006-08-17 13:40:00,11.5,11.51,11.49,11.51,774000.0,8.0617,8.0688,8.0547,8.0688,774000.0
2006-08-17 13:50:00,11.51,11.52,11.49,11.51,541200.0,8.0688,8.0758,8.0547,8.0688,541200.0
2006-08-17 14:00:00,11.51,11.53,11.5,11.53,323700.0,8.0688,8.0828,8.0617,8.0828,323700.0
2006-08-17 14:10:00,11.53,11.53,11.5,11.5,474300.0,8.0828,8.0828,8.0617,8.0617,474300.0
2006-08-17 14:20:00,11.5,11.51,11.49,11.5,464700.0,8.0617,8.0688,8.0547,8.0617,464700.0
2006-08-17 14:30:00,11.5,11.52,11.49,11.52,423300.0,8.0617,8.0758,8.0547,8.0758,423300.0
2006-08-17 14:40:00,11.52,11.52,11.51,11.51,737400.0,8.0758,8.0758,8.0688,8.0688,737400.0
2006-08-17 14:50:00,11.51,11.53,11.51,11.52,963600.0,8.0688,8.0828,8.0688,8.0758,963600.0
2006-08-17 15:00:00,11.51,11.53,11.5,11.52,585000.0,8.0688,8.0828,8.0617,8.0758,585000.0
2006-08-17 15:10:00,11.52,11.52,11.5,11.51,919500.0,8.0758,8.0758,8.0617,8.0688,919500.0
2006-08-17 15:20:00,11.51,11.52,11.5,11.51,420600.0,8.0688,8.0758,8.0617,8.0688,420600.0
2006-08-17 15:30:00,11.52,11.52,11.51,11.51,1123500.0,8.0758,8.0758,8.0688,8.0688,1123500.0
2006-08-17 15:40:00,11.51,11.54,11.51,11.54,1167300.0,8.0688,8.0898,8.0688,8.0898,1167300.0
2006-08-17 15:50:00,11.54,11.55,11.51,11.51,2875500.0,8.0898,8.0968,8.0688,8.0688,2875500.0
2006-08-18 09:30:00,11.51,11.53,11.42,11.46,7764300.0,8.0688,8.0828,8.0057,8.0337,7764300.0
2006-08-18 09:40:00,11.46,11.47,11.43,11.44,780000.0,8.0337,8.0407,8.0127,8.0197,780000.0
2006-08-18 09:50:00,11.44,11.48,11.43,11.45,1115700.0,8.0197,8.0477,8.0127,8.0267,1115700.0
2006-08-18 10:00:00,11.45,11.48,11.44,11.47,1170600.0,8.0267,8.0477,8.0197,8.0407,1170600.0
2006-08-18 10:10:00,11.47,11.53,11.47,11.5,1341600.0,8.0407,8.0828,8.0407,8.0617,1341600.0
2006-08-18 10:20:00,11.51,11.51,11.47,11.48,603300.0,8.0688,8.0688,8.0407,8.0477,603300.0
2006-08-18 10:30:00,11.48,11.5,11.44,11.48,572100.0,8.0477,8.0617,8.0197,8.0477,572100.0
2006-08-18 10:40:00,11.48,11.49,11.47,11.48,483000.0,8.0477,8.0547,8.0407,8.0477,483000.0
2006-08-18 10:50:00,11.48,11.5,11.48,11.48,414300.0,8.0477,8.0617,8.0477,8.0477,414300.0
2006-08-18 11:00:00,11.48,11.49,11.48,11.48,304800.0,8.0477,8.0547,8.0477,8.0477,304800.0
2006-08-18 11:10:00,11.48,11.5,11.48,11.5,883500.0,8.0477,8.0617,8.0477,8.0617,883500.0
2006-08-18 11:20:00,11.5,11.5,11.47,11.47,281400.0,8.0617,8.0617,8.0407,8.0407,281400.0
2006-08-18 11:30:00,11.47,11.48,11.46,11.48,375900.0,8.0407,8.0477,8.0337,8.0477,375900.0
2006-08-18 11:40:00,11.48,11.5,11.48,11.48,224100.0,8.0477,8.0617,8.0477,8.0477,224100.0
2006-08-18 11:50:00,11.48,11.49,11.47,11.48,200100.0,8.0477,8.0547,8.0407,8.0477,200100.0
2006-08-18 12:00:00,11.48,11.48,11.46,11.47,275700.0,8.0477,8.0477,8.0337,8.0407,275700.0
2006-08-18 12:10:00,11.46,11.47,11.44,11.45,283200.0,8.0337,8.0407,8.0197,8.0267,283200.0
2006-08-18 12:20:00,11.44,11.47,11.44,11.46,733800.0,8.0197,8.0407,8.0197,8.0337,733800.0
2006-08-18 12:30:00,11.46,11.47,11.45,11.46,323700.0,8.0337,8.0407,8.0267,8.0337,323700.0
2006-08-18 12:40:00,11.46,11.47,11.45,11.46,201000.0,8.0337,8.0407,8.0267,8.0337,201000.0
2006-08-18 12:50:00,11.46,11.48,11.46,11.48,473100.0,8.0337,8.0477,8.0337,8.0477,473100.0
2006-08-18 13:00:00,11.48,11.5,11.47,11.5,645300.0,8.0477,8.0617,8.0407,8.0617,645300.0
2006-08-18 13:10:00,11.5,11.53,11.5,11.52,548100.0,8.0617,8.0828,8.0617,8.0758,548100.0
2006-08-18 13:20:00,11.52,11.53,11.49,11.5,529500.0,8.0758,8.0828,8.0547,8.0617,529500.0
2006-08-18 13:30:00,11.49,11.51,11.49,11.51,258600.0,8.0547,8.0688,8.0547,8.0688,258600.0
2006-08-18 13:40:00,11.5,11.51,11.49,11.5,265500.0,8.0617,8.0688,8.0547,8.0617,265500.0
2006-08-18 13:50:00,11.5,11.52,11.49,11.49,131700.0,8.0617,8.0758,8.0547,8.0547,131700.0
2006-08-18 14:00:00,11.49,11.5,11.48,11.48,171000.0,8.0547,8.0617,8.0477,8.0477,171000.0
2006-08-18 14:10:00,11.48,11.49,11.48,11.48,419700.0,8.0477,8.0547,8.0477,8.0477,419700.0
2006-08-18 14:20:00,11.47,11.49,11.47,11.49,81300.0,8.0407,8.0547,8.0407,8.0547,81300.0
2006-08-18 14:30:00,11.49,11.49,11.48,11.48,302100.0,8.0547,8.0547,8.0477,8.0477,302100.0
2006-08-18 14:40:00,11.48,11.51,11.48,11.5,262800.0,8.0477,8.0688,8.0477,8.0617,262800.0
2006-08-18 14:50:00,11.5,11.52,11.5,11.5,411600.0,8.0617,8.0758,8.0617,8.0617,411600.0
2006-08-18 15:00:00,11.5,11.51,11.49,11.5,338400.0,8.0617,8.0688,8.0547,8.0617,338400.0
2006-08-18 15:10:00,11.5,11.52,11.5,11.5,702000.0,8.0617,8.0758,8.0617,8.0617,702000.0
2006-08-18 15:20:00,11.5,11.53,11.5,11.52,735600.0,8.0617,8.0828,8.0617,8.0758,735600.0
2006-08-18 15:30:00,11.52,11.53,11.51,11.51,466200.0,8.0758,8.0828,8.0688,8.0688,466200.0
2006-08-18 15:40:00,11.52,11.54,11.51,11.53,684000.0,8.0758,8.0898,8.0688,8.0828,684000.0
2006-08-18 15:50:00,11.53,11.54,11.51,11.51,1418700.0,8.0828,8.0898,8.0688,8.0688,1418700.0
2006-08-21 09:30:00,11.44,11.51,11.44,11.47,512700.0,8.0197,8.0688,8.0197,8.0407,512700.0
2006-08-21 09:40:00,11.47,11.53,11.47,11.52,407100.0,8.0407,8.0828,8.0407,8.0758,407100.0
2006-08-21 09:50:00,11.52,11.55,11.44,11.51,245700.0,8.0758,8.0968,8.0197,8.0688,245700.0
2006-08-21 10:00:00,11.51,11.52,11.5,11.52,192000.0,8.0688,8.0758,8.0617,8.0758,192000.0
2006-08-21 10:10:00,11.51,11.52,11.5,11.5,381300.0,8.0688,8.0758,8.0617,8.0617,381300.0
2006-08-21 10:20:00,11.5,11.53,11.49,11.51,510000.0,8.0617,8.0828,8.0547,8.0688,510000.0
2006-08-21 10:30:00,11.51,11.52,11.49,11.5,273900.0,8.0688,8.0758,8.0547,8.0617,273900.0
2006-08-21 10:40:00,11.5,11.53,11.5,11.52,516900.0,8.0617,8.0828,8.0617,8.0758,516900.0
2006-08-21 10:50:00,11.52,11.53,11.48,11.49,294000.0,8.0758,8.0828,8.0477,8.0547,294000.0
2006-08-21 11:00:00,11.49,11.49,11.46,11.47,452400.0,8.0547,8.0547,8.0337,8.0407,452400.0
2006-08-21 11:10:00,11.47,11.48,11.45,11.48,207900.0,8.0407,8.0477,8.0267,8.0477,207900.0
2006-08-21 11:20:00,11.48,11.48,11.46,11.46,145500.0,8.0477,8.0477,8.0337,8.0337,145500.0
2006-08-21 11:30:00,11.47,11.48,11.45,11.47,243300.0,8.0407,8.0477,8.0267,8.0407,243300.0
2006-08-21 11:40:00,11.47,11.48,11.45,11.45,277800.0,8.0407,8.0477,8.0267,8.0267,277800.0
2006-08-21 11:50:00,11.45,11.46,11.45,11.46,189000.0,8.0267,8.0337,8.0267,8.0337,189000.0
2006-08-21 12:00:00,11.46,11.49,11.46,11.49,187200.0,8.0337,8.0547,8.0337,8.0547,187200.0
2006-08-21 12:10:00,11.49,11.51,11.48,11.5,547800.0,8.0547,8.0688,8.0477,8.0617,547800.0
2006-08-21 12:20:00,11.5,11.53,11.5,11.52,229500.0,8.0617,8.0828,8.0617,8.0758,229500.0
2006-08-21 12:30:00,11.53,11.53,11.52,11.53,130500.0,8.0828,8.0828,8.0758,8.0828,130500.0
2006-08-21 12:40:00,11.53,11.54,11.52,11.52,441600.0,8.0828,8.0898,8.0758,8.0758,441600.0
2006-08-21 12:50:00,11.52,11.57,11.52,11.57,592500.0,8.0758,8.1108,8.0758,8.1108,592500.0
2006-08-21 13:00:00,11.57,11.57,11.54,11.55,372300.0,8.1108,8.1108,8.0898,8.0968,372300.0
2006-08-21 13:10:00,11.55,11.55,11.53,11.55,694500.0,8.0968,8.0968,8.0828,8.0968,694500.0
2006-08-21 13:20:00,11.55,11.55,11.55,11.55,111600.0,8.0968,8.0968,8.0968,8.0968,111600.0
2006-08-21 13:30:00,11.55,11.55,11.55,11.55,64200.0,8.0968,8.0968,8.0968,8.0968,64200.0
2006-08-21 13:40:00,11.55,11.55,11.55,11.55,159000.0,8.0968,8.0968,8.0968,8.0968,159000.0
2006-08-21 13:50:00,11.55,11.56,11.55,11.55,430800.0,8.0968,8.1038,8.0968,8.0968,430800.0
2006-08-21 14:00:00,11.55,11.57,11.55,11.56,718800.0,8.0968,8.1108,8.0968,8.1038,718800.0
2006-08-21 14:10:00,11.56,11.56,11.56,11.56,224400.0,8.1038,8.1038,8.1038,8.1038,224400.0
2006-08-21 14:20:00,11.56,11.57,11.56,11.57,840300.0,8.1038,8.1108,8.1038,8.1108,840300.0
2006-08-21 14:30:00,11.57,11.58,11.56,11.57,317400.0,8.1108,8.1178,8.1038,8.1108,317400.0
2006-08-21 14:40:00,11.57,11.57,11.56,11.56,355800.0,8.1108,8.1108,8.1038,8.1038,355800.0
2006-08-21 14:50:00,11.56,11.57,11.56,11.57,143400.0,8.1038,8.1108,8.1038,8.1108,143400.0
2006-08-21 15:00:00,11.57,11.57,11.54,11.57,480900.0,8.1108,8.1108,8.0898,8.1108,480900.0
2006-08-21 15:10:00,11.57,11.57,11.55,11.56,594300.0,8.1108,8.1108,8.0968,8.1038,594300.0
2006-08-21 15:20:00,11.56,11.59,11.56,11.59,642600.0,8.1038,8.1248,8.1038,8.1248,642600.0
2006-08-21 15:30:00,11.59,11.61,11.59,11.6,911700.0,8.1248,8.1389,8.1248,8.1319,911700.0
2006-08-21 15:40:00,11.6,11.61,11.6,11.6,862500.0,8.1319,8.1389,8.1319,8.1319,862500.0
2006-08-21 15:50:00,11.6,11.61,11.59,11.6,2217600.0,8.1319,8.1389,8.1248,8.1319,2217600.0
2006-08-22 09:30:00,11.56,11.62,11.56,11.59,644100.0,8.1038,8.1459,8.1038,8.1248,644100.0
2006-08-22 09:40:00,11.59,11.62,11.58,11.6,391500.0,8.1248,8.1459,8.1178,8.1319,391500.0
2006-08-22 09:50:00,11.6,11.63,11.59,11.6,290400.0,8.1319,8.1529,8.1248,8.1319,290400.0
2006-08-22 10:00:00,11.6,11.6,11.57,11.58,522600.0,8.1319,8.1319,8.1108,8.1178,522600.0
2006-08-22 10:10:00,11.58,11.62,11.57,11.62,516300.0,8.1178,8.1459,8.1108,8.1459,516300.0
2006-08-22 10:20:00,11.62,11.66,11.6,11.65,1230300.0,8.1459,8.1739,8.1319,8.1669,1230300.0
2006-08-22 10:30:00,11.65,11.66,11.64,11.65,816600.0,8.1669,8.1739,8.1599,8.1669,816600.0
2006-08-22 10:40:00,11.65,11.66,11.64,11.65,367500.0,8.1669,8.1739,8.1599,8.1669,367500.0
2006-08-22 10:50:00,11.65,11.66,11.63,11.66,384300.0,8.1669,8.1739,8.1529,8.1739,384300.0
2006-08-22 11:00:00,11.66,11.66,11.65,11.65,838200.0,8.1739,8.1739,8.1669,8.1669,838200.0
2006-08-22 11:10:00,11.65,11.66,11.65,11.65,961500.0,8.1669,8.1739,8.1669,8.1669,961500.0
2006-08-22 11:20:00,11.65,11.66,11.64,11.66,502200.0,8.1669,8.1739,8.1599,8.1739,502200.0
2006-08-22 11:30:00,11.65,11.66,11.65,11.65,393000.0,8.1669,8.1739,8.1669,8.1669,393000.0
2006-08-22 11:40:00,11.65,11.65,11.65,11.65,156000.0,8.1669,8.1669,8.1669,8.1669,156000.0
2006-08-22 11:50:00,11.65,11.66,11.65,11.65,378000.0,8.1669,8.1739,8.1669,8.1669,378000.0
2006-08-22 12:00:00,11.65,11.67,11.65,11.66,973500.0,8.1669,8.1809,8.1669,8.1739,973500.0
2006-08-22 12:10:00,11.66,11.66,11.65,11.66,416100.0,8.1739,8.1739,8.1669,8.1739,416100.0
2006-08-22 12:20:00,11.66,11.66,11.66,11.66,647400.0,8.1739,8.1739,8.1739,8.1739,647400.0
2006-08-22 12:30:00,11.66,11.66,11.66,11.66,403800.0,8.1739,8.1739,8.1739,8.1739,403800.0
2006-08-22 12:40:00,11.66,11.67,11.66,11.66,299700.0,8.1739,8.1809,8.1739,8.1739,299700.0
2006-08-22 12:50:00,11.66,11.66,11.66,11.66,66300.0,8.1739,8.1739,8.1739,8.1739,66300.0
2006-08-22 13:00:00,11.66,11.67,11.66,11.66,870900.0,8.1739,8.1809,8.1739,8.1739,870900.0
2006-08-22 13:10:00,11.66,11.66,11.66,11.66,396000.0,8.1739,8.1739,8.1739,8.1739,396000.0
2006-08-22 13:20:00,11.66,11.66,11.66,11.66,1163400.0,8.1739,8.1739,8.1739,8.1739,1163400.0
2006-08-22 13:30:00,11.66,11.66,11.66,11.66,579600.0,8.1739,8.1739,8.1739,8.1739,579600.0
2006-08-22 13:40:00,11.66,11.66,11.64,11.64,674100.0,8.1739,8.1739,8.1599,8.1599,674100.0
2006-08-22 13:50:00,11.64,11.67,11.63,11.66,510300.0,8.1599,8.1809,8.1529,8.1739,510300.0
2006-08-22 14:00:00,11.66,11.66,11.64,11.64,287100.0,8.1739,8.1739,8.1599,8.1599,287100.0
2006-08-22 14:10:00,11.64,11.64,11.62,11.64,538200.0,8.1599,8.1599,8.1459,8.1599,538200.0
2006-08-22 14:20:00,11.64,11.65,11.63,11.64,360600.0,8.1599,8.1669,8.1529,8.1599,360600.0
2006-08-22 14:30:00,11.64,11.65,11.64,11.65,214500.0,8.1599,8.1669,8.1599,8.1669,214500.0
2006-08-22 14:40:00,11.65,11.65,11.64,11.64,225300.0,8.1669,8.1669,8.1599,8.1599,225300.0
2006-08-22 14:50:00,11.64,11.67,11.64,11.65,266100.0,8.1599,8.1809,8.1599,8.1669,266100.0
2006-08-22 15:00:00,11.65,11.67,11.65,11.66,816300.0,8.1669,8.1809,8.1669,8.1739,816300.0
2006-08-22 15:10:00,11.66,11.66,11.66,11.66,370500.0,8.1739,8.1739,8.1739,8.1739,370500.0
2006-08-22 15:20:00,11.66,11.66,11.66,11.66,756900.0,8.1739,8.1739,8.1739,8.1739,756900.0
2006-08-22 15:30:00,11.66,11.66,11.65,11.66,342900.0,8.1739,8.1739,8.1669,8.1739,342900.0
2006-08-22 15:40:00,11.66,11.66,11.65,11.66,537900.0,8.1739,8.1739,8.1669,8.1739,537900.0
2006-08-22 15:50:00,11.66,11.67,11.65,11.66,2613900.0,8.1739,8.1809,8.1669,8.1739,2613900.0
2006-08-23 09:30:00,11.68,11.76,11.67,11.73,1432500.0,8.1879,8.244,8.1809,8.223,1432500.0
2006-08-23 09:40:00,11.73,11.74,11.7,11.71,976800.0,8.223,8.23,8.202,8.209,976800.0
2006-08-23 09:50:00,11.71,11.74,11.71,11.73,636300.0,8.209,8.23,8.209,8.223,636300.0
2006-08-23 10:00:00,11.73,11.73,11.71,11.72,683400.0,8.223,8.223,8.209,8.216,683400.0
2006-08-23 10:10:00,11.72,11.72,11.68,11.71,1653900.0,8.216,8.216,8.1879,8.209,1653900.0
2006-08-23 10:20:00,11.71,11.71,11.69,11.69,444300.0,8.209,8.209,8.1949,8.1949,444300.0
2006-08-23 10:30:00,11.69,11.7,11.69,11.7,1237200.0,8.1949,8.202,8.1949,8.202,1237200.0
2006-08-23 10:40:00,11.7,11.71,11.69,11.7,958200.0,8.202,8.209,8.1949,8.202,958200.0
2006-08-23 10:50:00,11.7,11.7,11.69,11.7,572400.0,8.202,8.202,8.1949,8.202,572400.0
2006-08-23 11:00:00,11.7,11.7,11.67,11.67,1150800.0,8.202,8.202,8.1809,8.1809,1150800.0
2006-08-23 11:10:00,11.67,11.69,11.65,11.65,592200.0,8.1809,8.1949,8.1669,8.1669,592200.0
2006-08-23 11:20:00,11.66,11.66,11.63,11.63,582600.0,8.1739,8.1739,8.1529,8.1529,582600.0
2006-08-23 11:30:00,11.63,11.64,11.63,11.64,437400.0,8.1529,8.1599,8.1529,8.1599,437400.0
2006-08-23 11:40:00,11.64,11.65,11.63,11.63,222300.0,8.1599,8.1669,8.1529,8.1529,222300.0
2006-08-23 11:50:00,11.64,11.65,11.64,11.65,83100.0,8.1599,8.1669,8.1599,8.1669,83100.0
2006-08-23 12:00:00,11.65,11.66,11.65,11.65,43200.0,8.1669,8.1739,8.1669,8.1669,43200.0
2006-08-23 12:10:00,11.65,11.65,11.64,11.65,169500.0,8.1669,8.1669,8.1599,8.1669,169500.0
2006-08-23 12:20:00,11.64,11.65,11.64,11.64,265800.0,8.1599,8.1669,8.1599,8.1599,265800.0
2006-08-23 12:30:00,11.64,11.65,11.64,11.64,96000.0,8.1599,8.1669,8.1599,8.1599,96000.0
2006-08-23 12:40:00,11.65,11.65,11.64,11.65,61200.0,8.1669,8.1669,8.1599,8.1669,61200.0
2006-08-23 12:50:00,11.65,11.66,11.64,11.64,422100.0,8.1669,8.1739,8.1599,8.1599,422100.0
2006-08-23 13:00:00,11.64,11.64,11.63,11.63,290400.0,8.1599,8.1599,8.1529,8.1529,290400.0
2006-08-23 13:10:00,11.63,11.64,11.63,11.63,143100.0,8.1529,8.1599,8.1529,8.1529,143100.0
2006-08-23 13:20:00,11.63,11.64,11.62,11.63,660600.0,8.1529,8.1599,8.1459,8.1529,660600.0
2006-08-23 13:30:00,11.63,11.64,11.6,11.6,224700.0,8.1529,8.1599,8.1319,8.1319,224700.0
2006-08-23 13:40:00,11.6,11.6,11.54,11.55,734700.0,8.1319,8.1319,8.0898,8.0968,734700.0
2006-08-23 13:50:00,11.55,11.59,11.55,11.59,280500.0,8.0968,8.1248,8.0968,8.1248,280500.0
2006-08-23 14:00:00,11.59,11.6,11.56,11.6,446400.0,8.1248,8.1319,8.1038,8.1319,446400.0
2006-08-23 14:10:00,11.6,11.6,11.57,11.57,125100.0,8.1319,8.1319,8.1108,8.1108,125100.0
2006-08-23 14:20:00,11.57,11.58,11.56,11.56,234300.0,8.1108,8.1178,8.1038,8.1038,234300.0
2006-08-23 14:30:00,11.56,11.57,11.54,11.56,256200.0,8.1038,8.1108,8.0898,8.1038,256200.0
2006-08-23 14:40:00,11.56,11.58,11.54,11.57,271500.0,8.1038,8.1178,8.0898,8.1108,271500.0
2006-08-23 14:50:00,11.57,11.6,11.55,11.55,290100.0,8.1108,8.1319,8.0968,8.0968,290100.0
2006-08-23 15:00:00,11.55,11.56,11.54,11.56,348900.0,8.0968,8.1038,8.0898,8.1038,348900.0
2006-08-23 15:10:00,11.56,11.56,11.54,11.55,168300.0,8.1038,8.1038,8.0898,8.0968,168300.0
2006-08-23 15:20:00,11.55,11.58,11.54,11.56,381300.0,8.0968,8.1178,8.0898,8.1038,381300.0
2006-08-23 15:30:00,11.56,11.57,11.55,11.57,182100.0,8.1038,8.1108,8.0968,8.1108,182100.0
2006-08-23 15:40:00,11.57,11.61,11.57,11.61,522600.0,8.1108,8.1389,8.1108,8.1389,522600.0
2006-08-23 15:50:00,11.61,11.64,11.61,11.61,1113300.0,8.1389,8.1599,8.1389,8.1389,1113300.0
2006-08-24 09:30:00,11.66,11.7,11.62,11.67,803100.0,8.1739,8.202,8.1459,8.1809,803100.0
2006-08-24 09:40:00,11.67,11.69,11.67,11.68,335700.0,8.1809,8.1949,8.1809,8.1879,335700.0
2006-08-24 09:50:00,11.68,11.69,11.67,11.69,432900.0,8.1879,8.1949,8.1809,8.1949,432900.0
2006-08-24 10:00:00,11.69,11.72,11.67,11.71,867900.0,8.1949,8.216,8.1809,8.209,867900.0
2006-08-24 10:10:00,11.71,11.73,11.71,11.72,1067700.0,8.209,8.223,8.209,8.216,1067700.0
2006-08-24 10:20:00,11.72,11.72,11.69,11.71,630300.0,8.216,8.216,8.1949,8.209,630300.0
2006-08-24 10:30:00,11.71,11.71,11.69,11.69,311100.0,8.209,8.209,8.1949,8.1949,311100.0
2006-08-24 10:40:00,11.69,11.71,11.68,11.68,816600.0,8.1949,8.209,8.1879,8.1879,816600.0
2006-08-24 10:50:00,11.68,11.72,11.68,11.7,878400.0,8.1879,8.216,8.1879,8.202,878400.0
2006-08-24 11:00:00,11.7,11.72,11.7,11.71,455700.0,8.202,8.216,8.202,8.209,455700.0
2006-08-24 11:10:00,11.71,11.71,11.71,11.71,235800.0,8.209,8.209,8.209,8.209,235800.0
2006-08-24 11:20:00,11.71,11.76,11.71,11.75,886800.0,8.209,8.244,8.209,8.237,886800.0
2006-08-24 11:30:00,11.75,11.79,11.74,11.79,946500.0,8.237,8.265,8.23,8.265,946500.0
2006-08-24 11:40:00,11.79,11.79,11.76,11.77,591900.0,8.265,8.265,8.244,8.251,591900.0
2006-08-24 11:50:00,11.77,11.77,11.73,11.73,328200.0,8.251,8.251,8.223,8.223,328200.0
2006-08-24 12:00:00,11.73,11.74,11.69,11.7,822900.0,8.223,8.23,8.1949,8.202,822900.0
2006-08-24 12:10:00,11.7,11.75,11.7,11.71,734400.0,8.202,8.237,8.202,8.209,734400.0
2006-08-24 12:20:00,11.72,11.72,11.71,11.72,378300.0,8.216,8.216,8.209,8.216,378300.0
2006-08-24 12:30:00,11.71,11.72,11.71,11.71,282900.0,8.209,8.216,8.209,8.209,282900.0
2006-08-24 12:40:00,11.72,11.72,11.71,11.72,301800.0,8.216,8.216,8.209,8.216,301800.0
2006-08-24 12:50:00,11.72,11.76,11.72,11.73,666900.0,8.216,8.244,8.216,8.223,666900.0
2006-08-24 13:00:00,11.73,11.73,11.71,11.71,93900.0,8.223,8.223,8.209,8.209,93900.0
2006-08-24 13:10:00,11.71,11.71,11.71,11.71,83700.0,8.209,8.209,8.209,8.209,83700.0
2006-08-24 13:20:00,11.71,11.72,11.7,11.7,530700.0,8.209,8.216,8.202,8.202,530700.0
2006-08-24 13:30:00,11.7,11.72,11.69,11.69,236400.0,8.202,8.216,8.1949,8.1949,236400.0
2006-08-24 13:40:00,11.7,11.7,11.66,11.66,633900.0,8.202,8.202,8.1739,8.1739,633900.0
2006-08-24 13:50:00,11.67,11.68,11.66,11.67,444900.0,8.1809,8.1879,8.1739,8.1809,444900.0
2006-08-24 14:00:00,11.67,11.69,11.66,11.68,699900.0,8.1809,8.1949,8.1739,8.1879,699900.0
2006-08-24 14:10:00,11.68,11.71,11.68,11.69,448800.0,8.1879,8.209,8.1879,8.1949,448800.0
2006-08-24 14:20:00,11.69,11.69,11.68,11.69,106500.0,8.1949,8.1949,8.1879,8.1949,106500.0
2006-08-24 14:30:00,11.69,11.69,11.67,11.68,174900.0,8.1949,8.1949,8.1809,8.1879,174900.0
2006-08-24 14:40:00,11.68,11.68,11.65,11.67,707700.0,8.1879,8.1879,8.1669,8.1809,707700.0
2006-08-24 14:50:00,11.67,11.68,11.66,11.66,475800.0,8.1809,8.1879,8.1739,8.1739,475800.0
2006-08-24 15:00:00,11.66,11.67,11.65,11.66,412800.0,8.1739,8.1809,8.1669,8.1739,412800.0
2006-08-24 15:10:00,11.66,11.67,11.65,11.65,327900.0,8.1739,8.1809,8.1669,8.1669,327900.0
2006-08-24 15:20:00,11.65,11.66,11.64,11.66,489600.0,8.1669,8.1739,8.1599,8.1739,489600.0
2006-08-24 15:30:00,11.66,11.66,11.64,11.65,679800.0,8.1739,8.1739,8.1599,8.1669,679800.0
2006-08-24 15:40:00,11.65,11.65,11.63,11.63,310200.0,8.1669,8.1669,8.1529,8.1529,310200.0
2006-08-24 15:50:00,11.64,11.67,11.63,11.67,1333800.0,8.1599,8.1809,8.1529,8.1809,1333800.0
2006-08-25 09:30:00,11.61,11.72,11.61,11.66,867600.0,8.1389,8.216,8.1389,8.1739,867600.0
2006-08-25 09:40:00,11.66,11.74,11.65,11.73,694800.0,8.1739,8.23,8.1669,8.223,694800.0
2006-08-25 09:50:00,11.73,11.79,11.71,11.77,927300.0,8.223,8.265,8.209,8.251,927300.0
2006-08-25 10:00:00,11.76,11.84,11.76,11.79,1329600.0,8.244,8.3001,8.244,8.265,1329600.0
2006-08-25 10:10:00,11.8,11.82,11.78,11.82,960300.0,8.2721,8.2861,8.258,8.2861,960300.0
2006-08-25 10:20:00,11.81,11.82,11.81,11.82,498300.0,8.2791,8.2861,8.2791,8.2861,498300.0
2006-08-25 10:30:00,11.82,11.83,11.79,11.81,687600.0,8.2861,8.2931,8.265,8.2791,687600.0
2006-08-25 10:40:00,11.81,11.82,11.8,11.81,554400.0,8.2791,8.2861,8.2721,8.2791,554400.0
2006-08-25 10:50:00,11.81,11.82,11.8,11.8,332400.0,8.2791,8.2861,8.2721,8.2721,332400.0
2006-08-25 11:00:00,11.8,11.85,11.8,11.85,615600.0,8.2721,8.3071,8.2721,8.3071,615600.0
2006-08-25 11:10:00,11.84,11.85,11.83,11.84,788700.0,8.3001,8.3071,8.2931,8.3001,788700.0
2006-08-25 11:20:00,11.84,11.85,11.82,11.83,776400.0,8.3001,8.3071,8.2861,8.2931,776400.0
2006-08-25 11:30:00,11.83,11.83,11.81,11.81,450300.0,8.2931,8.2931,8.2791,8.2791,450300.0
2006-08-25 11:40:00,11.81,11.83,11.81,11.83,301200.0,8.2791,8.2931,8.2791,8.2931,301200.0
2006-08-25 11:50:00,11.83,11.88,11.82,11.86,405900.0,8.2931,8.3281,8.2861,8.3141,405900.0
2006-08-25 12:00:00,11.86,11.89,11.86,11.87,585900.0,8.3141,8.3351,8.3141,8.3211,585900.0
2006-08-25 12:10:00,11.87,11.88,11.86,11.86,373200.0,8.3211,8.3281,8.3141,8.3141,373200.0
2006-08-25 12:20:00,11.86,11.87,11.84,11.85,326700.0,8.3141,8.3211,8.3001,8.3071,326700.0
2006-08-25 12:30:00,11.85,11.88,11.85,11.86,344400.0,8.3071,8.3281,8.3071,8.3141,344400.0
2006-08-25 12:40:00,11.86,11.87,11.86,11.86,167400.0,8.3141,8.3211,8.3141,8.3141,167400.0
2006-08-25 12:50:00,11.86,11.88,11.86,11.87,137700.0,8.3141,8.3281,8.3141,8.3211,137700.0
2006-08-25 13:00:00,11.87,11.88,11.86,11.87,311400.0,8.3211,8.3281,8.3141,8.3211,311400.0
2006-08-25 13:10:00,11.87,11.88,11.87,11.88,280500.0,8.3211,8.3281,8.3211,8.3281,280500.0
2006-08-25 13:20:00,11.88,11.88,11.85,11.85,453300.0,8.3281,8.3281,8.3071,8.3071,453300.0
2006-08-25 13:30:00,11.86,11.86,11.85,11.86,94500.0,8.3141,8.3141,8.3071,8.3141,94500.0
2006-08-25 13:40:00,11.86,11.86,11.85,11.86,137400.0,8.3141,8.3141,8.3071,8.3141,137400.0
2006-08-25 13:50:00,11.86,11.87,11.85,11.86,254100.0,8.3141,8.3211,8.3071,8.3141,254100.0
2006-08-25 14:00:00,11.86,11.86,11.86,11.86,159900.0,8.3141,8.3141,8.3141,8.3141,159900.0
2006-08-25 14:10:00,11.86,11.86,11.86,11.86,191700.0,8.3141,8.3141,8.3141,8.3141,191700.0
2006-08-25 14:20:00,11.86,11.87,11.86,11.87,357300.0,8.3141,8.3211,8.3141,8.3211,357300.0
2006-08-25 14:30:00,11.87,11.87,11.86,11.87,200400.0,8.3211,8.3211,8.3141,8.3211,200400.0
2006-08-25 14:40:00,11.87,11.87,11.86,11.87,234600.0,8.3211,8.3211,8.3141,8.3211,234600.0
2006-08-25 14:50:00,11.87,11.87,11.86,11.86,209100.0,8.3211,8.3211,8.3141,8.3141,209100.0
2006-08-25 15:00:00,11.87,11.87,11.86,11.86,189000.0,8.3211,8.3211,8.3141,8.3141,189000.0
2006-08-25 15:10:00,11.86,11.87,11.86,11.86,219000.0,8.3141,8.3211,8.3141,8.3141,219000.0
2006-08-25 15:20:00,11.86,11.86,11.85,11.85,344100.0,8.3141,8.3141,8.3071,8.3071,344100.0
2006-08-25 15:30:00,11.85,11.85,11.84,11.85,710100.0,8.3071,8.3071,8.3001,8.3071,710100.0
2006-08-25 15:40:00,11.85,11.85,11.83,11.83,482100.0,8.3071,8.3071,8.2931,8.2931,482100.0
2006-08-25 15:50:00,11.83,11.84,11.81,11.82,1740300.0,8.2931,8.3001,8.2791,8.2861,1740300.0
2006-08-28 09:30:00,11.79,11.82,11.77,11.78,719700.0,8.265,8.2861,8.251,8.258,719700.0
2006-08-28 09:40:00,11.78,11.8,11.78,11.79,397800.0,8.258,8.2721,8.258,8.265,397800.0
2006-08-28 09:50:00,11.78,11.79,11.78,11.78,375900.0,8.258,8.265,8.258,8.258,375900.0
2006-08-28 10:00:00,11.78,11.83,11.78,11.82,506100.0,8.258,8.2931,8.258,8.2861,506100.0
2006-08-28 10:10:00,11.82,11.82,11.8,11.8,225900.0,8.2861,8.2861,8.2721,8.2721,225900.0
2006-08-28 10:20:00,11.8,11.81,11.78,11.8,646800.0,8.2721,8.2791,8.258,8.2721,646800.0
2006-08-28 10:30:00,11.8,11.81,11.79,11.81,493200.0,8.2721,8.2791,8.265,8.2791,493200.0
2006-08-28 10:40:00,11.8,11.81,11.8,11.81,222600.0,8.2721,8.2791,8.2721,8.2791,222600.0
2006-08-28 10:50:00,11.81,11.81,11.78,11.78,510600.0,8.2791,8.2791,8.258,8.258,510600.0
2006-08-28 11:00:00,11.78,11.81,11.78,11.8,371100.0,8.258,8.2791,8.258,8.2721,371100.0
2006-08-28 11:10:00,11.8,11.81,11.79,11.81,211800.0,8.2721,8.2791,8.265,8.2791,211800.0
2006-08-28 11:20:00,11.8,11.81,11.79,11.8,333000.0,8.2721,8.2791,8.265,8.2721,333000.0
2006-08-28 11:30:00,11.8,11.81,11.79,11.81,345600.0,8.2721,8.2791,8.265,8.2791,345600.0
2006-08-28 11:40:00,11.81,11.82,11.79,11.82,583800.0,8.2791,8.2861,8.265,8.2861,583800.0
2006-08-28 11:50:00,11.82,11.83,11.8,11.83,586500.0,8.2861,8.2931,8.2721,8.2931,586500.0
2006-08-28 12:00:00,11.83,11.84,11.82,11.83,1221600.0,8.2931,8.3001,8.2861,8.2931,1221600.0
2006-08-28 12:10:00,11.83,11.84,11.82,11.83,259200.0,8.2931,8.3001,8.2861,8.2931,259200.0
2006-08-28 12:20:00,11.83,11.84,11.82,11.82,574200.0,8.2931,8.3001,8.2861,8.2861,574200.0
2006-08-28 12:30:00,11.82,11.83,11.82,11.83,310500.0,8.2861,8.2931,8.2861,8.2931,310500.0
2006-08-28 12:40:00,11.83,11.84,11.83,11.84,279000.0,8.2931,8.3001,8.2931,8.3001,279000.0
2006-08-28 12:50:00,11.84,11.85,11.84,11.84,184500.0,8.3001,8.3071,8.3001,8.3001,184500.0
2006-08-28 13:00:00,11.84,11.84,11.82,11.84,471300.0,8.3001,8.3001,8.2861,8.3001,471300.0
2006-08-28 13:10:00,11.84,11.85,11.83,11.85,200700.0,8.3001,8.3071,8.2931,8.3071,200700.0
2006-08-28 13:20:00,11.84,11.86,11.84,11.85,206100.0,8.3001,8.3141,8.3001,8.3071,206100.0
2006-08-28 13:30:00,11.84,11.86,11.84,11.86,485400.0,8.3001,8.3141,8.3001,8.3141,485400.0
2006-08-28 13:40:00,11.86,11.88,11.85,11.87,804300.0,8.3141,8.3281,8.3071,8.3211,804300.0
2006-08-28 13:50:00,11.87,11.89,11.87,11.88,712500.0,8.3211,8.3351,8.3211,8.3281,712500.0
2006-08-28 14:00:00,11.88,11.89,11.85,11.86,840900.0,8.3281,8.3351,8.3071,8.3141,840900.0
2006-08-28 14:10:00,11.86,11.87,11.84,11.84,521400.0,8.3141,8.3211,8.3001,8.3001,521400.0
2006-08-28 14:20:00,11.84,11.85,11.83,11.84,472200.0,8.3001,8.3071,8.2931,8.3001,472200.0
2006-08-28 14:30:00,11.84,11.84,11.83,11.84,707100.0,8.3001,8.3001,8.2931,8.3001,707100.0
2006-08-28 14:40:00,11.84,11.84,11.81,11.82,523500.0,8.3001,8.3001,8.2791,8.2861,523500.0
2006-08-28 14:50:00,11.82,11.84,11.82,11.83,438600.0,8.2861,8.3001,8.2861,8.2931,438600.0
2006-08-28 15:00:00,11.83,11.83,11.82,11.83,590100.0,8.2931,8.2931,8.2861,8.2931,590100.0
2006-08-28 15:10:00,11.83,11.84,11.82,11.84,436200.0,8.2931,8.3001,8.2861,8.3001,436200.0
2006-08-28 15:20:00,11.84,11.84,11.83,11.83,427500.0,8.3001,8.3001,8.2931,8.2931,427500.0
2006-08-28 15:30:00,11.83,11.84,11.83,11.83,529500.0,8.2931,8.3001,8.2931,8.2931,529500.0
2006-08-28 15:40:00,11.83,11.83,11.8,11.82,1156800.0,8.2931,8.2931,8.2721,8.2861,1156800.0
2006-08-28 15:50:00,11.82,11.83,11.8,11.83,1566000.0,8.2861,8.2931,8.2721,8.2931,1566000.0
2006-08-29 09:30:00,11.87,11.87,11.75,11.77,1330500.0,8.3211,8.3211,8.237,8.251,1330500.0
2006-08-29 09:40:00,11.77,11.77,11.75,11.75,401700.0,8.251,8.251,8.237,8.237,401700.0
2006-08-29 09:50:00,11.75,11.75,11.71,11.72,508800.0,8.237,8.237,8.209,8.216,508800.0
2006-08-29 10:00:00,11.71,11.71,11.6,11.63,1640400.0,8.209,8.209,8.1319,8.1529,1640400.0
2006-08-29 10:10:00,11.63,11.68,11.63,11.66,1128300.0,8.1529,8.1879,8.1529,8.1739,1128300.0
2006-08-29 10:20:00,11.66,11.67,11.64,11.65,901500.0,8.1739,8.1809,8.1599,8.1669,901500.0
2006-08-29 10:30:00,11.65,11.69,11.64,11.67,1337400.0,8.1669,8.1949,8.1599,8.1809,1337400.0
2006-08-29 10:40:00,11.67,11.7,11.67,11.68,723600.0,8.1809,8.202,8.1809,8.1879,723600.0
2006-08-29 10:50:00,11.68,11.69,11.67,11.69,759900.0,8.1879,8.1949,8.1809,8.1949,759900.0
2006-08-29 11:00:00,11.69,11.7,11.69,11.69,458400.0,8.1949,8.202,8.1949,8.1949,458400.0
2006-08-29 11:10:00,11.69,11.7,11.69,11.7,513000.0,8.1949,8.202,8.1949,8.202,513000.0
2006-08-29 11:20:00,11.69,11.7,11.68,11.68,294300.0,8.1949,8.202,8.1879,8.1879,294300.0
2006-08-29 11:30:00,11.68,11.68,11.65,11.65,762300.0,8.1879,8.1879,8.1669,8.1669,762300.0
2006-08-29 11:40:00,11.65,11.65,11.63,11.63,338100.0,8.1669,8.1669,8.1529,8.1529,338100.0
2006-08-29 11:50:00,11.63,11.64,11.63,11.63,147600.0,8.1529,8.1599,8.1529,8.1529,147600.0
2006-08-29 12:00:00,11.63,11.64,11.63,11.64,528000.0,8.1529,8.1599,8.1529,8.1599,528000.0
2006-08-29 12:10:00,11.64,11.66,11.64,11.66,325200.0,8.1599,8.1739,8.1599,8.1739,325200.0
2006-08-29 12:20:00,11.66,11.67,11.66,11.67,207300.0,8.1739,8.1809,8.1739,8.1809,207300.0
2006-08-29 12:30:00,11.67,11.67,11.67,11.67,123300.0,8.1809,8.1809,8.1809,8.1809,123300.0
2006-08-29 12:40:00,11.67,11.67,11.66,11.66,544200.0,8.1809,8.1809,8.1739,8.1739,544200.0
2006-08-29 12:50:00,11.66,11.68,11.66,11.66,902700.0,8.1739,8.1879,8.1739,8.1739,902700.0
2006-08-29 13:00:00,11.66,11.67,11.66,11.67,303600.0,8.1739,8.1809,8.1739,8.1809,303600.0
2006-08-29 13:10:00,11.67,11.67,11.67,11.67,111900.0,8.1809,8.1809,8.1809,8.1809,111900.0
2006-08-29 13:20:00,11.67,11.67,11.66,11.66,526200.0,8.1809,8.1809,8.1739,8.1739,526200.0
2006-08-29 13:30:00,11.66,11.67,11.66,11.67,306300.0,8.1739,8.1809,8.1739,8.1809,306300.0
2006-08-29 13:40:00,11.67,11.67,11.66,11.66,243000.0,8.1809,8.1809,8.1739,8.1739,243000.0
2006-08-29 13:50:00,11.66,11.66,11.66,11.66,348900.0,8.1739,8.1739,8.1739,8.1739,348900.0
2006-08-29 14:00:00,11.66,11.68,11.61,11.66,1269600.0,8.1739,8.1879,8.1389,8.1739,1269600.0
2006-08-29 14:10:00,11.67,11.69,11.66,11.68,801600.0,8.1809,8.1949,8.1739,8.1879,801600.0
2006-08-29 14:20:00,11.68,11.7,11.66,11.68,655200.0,8.1879,8.202,8.1739,8.1879,655200.0
2006-08-29 14:30:00,11.68,11.7,11.68,11.69,693600.0,8.1879,8.202,8.1879,8.1949,693600.0
2006-08-29 14:40:00,11.69,11.71,11.68,11.69,446100.0,8.1949,8.209,8.1879,8.1949,446100.0
2006-08-29 14:50:00,11.69,11.69,11.68,11.69,246000.0,8.1949,8.1949,8.1879,8.1949,246000.0
2006-08-29 15:00:00,11.69,11.69,11.68,11.68,408900.0,8.1949,8.1949,8.1879,8.1879,408900.0
2006-08-29 15:10:00,11.68,11.69,11.68,11.68,284700.0,8.1879,8.1949,8.1879,8.1879,284700.0
2006-08-29 15:20:00,11.68,11.7,11.68,11.7,1037100.0,8.1879,8.202,8.1879,8.202,1037100.0
2006-08-29 15:30:00,11.7,11.71,11.7,11.7,1476300.0,8.202,8.209,8.202,8.202,1476300.0
2006-08-29 15:40:00,11.7,11.71,11.7,11.7,863400.0,8.202,8.209,8.202,8.202,863400.0
2006-08-29 15:50:00,11.7,11.74,11.7,11.74,3525000.0,8.202,8.23,8.202,8.23,3525000.0
2006-08-30 09:30:00,11.76,11.78,11.71,11.76,645900.0,8.244,8.258,8.209,8.244,645900.0
2006-08-30 09:40:00,11.76,11.76,11.72,11.72,650100.0,8.244,8.244,8.216,8.216,650100.0
2006-08-30 09:50:00,11.72,11.72,11.63,11.63,928500.0,8.216,8.216,8.1529,8.1529,928500.0
2006-08-30 10:00:00,11.64,11.67,11.64,11.66,724500.0,8.1599,8.1809,8.1599,8.1739,724500.0
2006-08-30 10:10:00,11.66,11.67,11.64,11.64,412200.0,8.1739,8.1809,8.1599,8.1599,412200.0
2006-08-30 10:20:00,11.64,11.67,11.64,11.66,420900.0,8.1599,8.1809,8.1599,8.1739,420900.0
2006-08-30 10:30:00,11.66,11.67,11.65,11.67,443400.0,8.1739,8.1809,8.1669,8.1809,443400.0
2006-08-30 10:40:00,11.67,11.69,11.66,11.67,249600.0,8.1809,8.1949,8.1739,8.1809,249600.0
2006-08-30 10:50:00,11.67,11.67,11.64,11.65,277800.0,8.1809,8.1809,8.1599,8.1669,277800.0
2006-08-30 11:00:00,11.65,11.66,11.64,11.66,292200.0,8.1669,8.1739,8.1599,8.1739,292200.0
2006-08-30 11:10:00,11.66,11.67,11.64,11.65,187800.0,8.1739,8.1809,8.1599,8.1669,187800.0
2006-08-30 11:20:00,11.66,11.67,11.64,11.67,642600.0,8.1739,8.1809,8.1599,8.1809,642600.0
2006-08-30 11:30:00,11.66,11.68,11.66,11.67,440400.0,8.1739,8.1879,8.1739,8.1809,440400.0
2006-08-30 11:40:00,11.67,11.68,11.64,11.65,441900.0,8.1809,8.1879,8.1599,8.1669,441900.0
2006-08-30 11:50:00,11.65,11.66,11.65,11.65,210300.0,8.1669,8.1739,8.1669,8.1669,210300.0
2006-08-30 12:00:00,11.65,11.66,11.65,11.66,314100.0,8.1669,8.1739,8.1669,8.1739,314100.0
2006-08-30 12:10:00,11.66,11.66,11.63,11.64,527700.0,8.1739,8.1739,8.1529,8.1599,527700.0
2006-08-30 12:20:00,11.64,11.65,11.63,11.64,425700.0,8.1599,8.1669,8.1529,8.1599,425700.0
2006-08-30 12:30:00,11.64,11.66,11.63,11.65,329100.0,8.1599,8.1739,8.1529,8.1669,329100.0
2006-08-30 12:40:00,11.65,11.66,11.64,11.64,168300.0,8.1669,8.1739,8.1599,8.1599,168300.0
2006-08-30 12:50:00,11.64,11.65,11.64,11.64,107400.0,8.1599,8.1669,8.1599,8.1599,107400.0
2006-08-30 13:00:00,11.64,11.65,11.63,11.64,238200.0,8.1599,8.1669,8.1529,8.1599,238200.0
2006-08-30 13:10:00,11.64,11.65,11.64,11.64,282000.0,8.1599,8.1669,8.1599,8.1599,282000.0
2006-08-30 13:20:00,11.64,11.65,11.64,11.64,224100.0,8.1599,8.1669,8.1599,8.1599,224100.0
2006-08-30 13:30:00,11.64,11.65,11.64,11.65,248400.0,8.1599,8.1669,8.1599,8.1669,248400.0
2006-08-30 13:40:00,11.65,11.65,11.64,11.64,253200.0,8.1669,8.1669,8.1599,8.1599,253200.0
2006-08-30 13:50:00,11.64,11.65,11.64,11.65,139800.0,8.1599,8.1669,8.1599,8.1669,139800.0
2006-08-30 14:00:00,11.65,11.65,11.64,11.65,288300.0,8.1669,8.1669,8.1599,8.1669,288300.0
2006-08-30 14:10:00,11.65,11.66,11.65,11.66,419700.0,8.1669,8.1739,8.1669,8.1739,419700.0
2006-08-30 14:20:00,11.65,11.67,11.65,11.66,414600.0,8.1669,8.1809,8.1669,8.1739,414600.0
2006-08-30 14:30:00,11.67,11.67,11.66,11.66,799200.0,8.1809,8.1809,8.1739,8.1739,799200.0
2006-08-30 14:40:00,11.66,11.66,11.65,11.65,376800.0,8.1739,8.1739,8.1669,8.1669,376800.0
2006-08-30 14:50:00,11.65,11.66,11.64,11.66,879600.0,8.1669,8.1739,8.1599,8.1739,879600.0
2006-08-30 15:00:00,11.66,11.68,11.66,11.67,648600.0,8.1739,8.1879,8.1739,8.1809,648600.0
2006-08-30 15:10:00,11.67,11.67,11.64,11.64,595800.0,8.1809,8.1809,8.1599,8.1599,595800.0
2006-08-30 15:20:00,11.64,11.64,11.64,11.64,353400.0,8.1599,8.1599,8.1599,8.1599,353400.0
2006-08-30 15:30:00,11.64,11.64,11.63,11.64,537300.0,8.1599,8.1599,8.1529,8.1599,537300.0
2006-08-30 15:40:00,11.64,11.64,11.63,11.63,777000.0,8.1599,8.1599,8.1529,8.1529,777000.0
2006-08-30 15:50:00,11.63,11.64,11.62,11.64,1137000.0,8.1529,8.1599,8.1459,8.1599,1137000.0
2006-08-31 09:30:00,11.62,11.72,11.6,11.72,603300.0,8.1459,8.216,8.1319,8.216,603300.0
2006-08-31 09:40:00,11.72,11.72,11.67,11.7,180000.0,8.216,8.216,8.1809,8.202,180000.0
2006-08-31 09:50:00,11.7,11.71,11.69,11.7,182100.0,8.202,8.209,8.1949,8.202,182100.0
2006-08-31 10:00:00,11.7,11.73,11.68,11.7,413700.0,8.202,8.223,8.1879,8.202,413700.0
2006-08-31 10:10:00,11.7,11.7,11.68,11.69,182400.0,8.202,8.202,8.1879,8.1949,182400.0
2006-08-31 10:20:00,11.68,11.7,11.67,11.67,333000.0,8.1879,8.202,8.1809,8.1809,333000.0
2006-08-31 10:30:00,11.68,11.68,11.66,11.67,330600.0,8.1879,8.1879,8.1739,8.1809,330600.0
2006-08-31 10:40:00,11.67,11.67,11.66,11.67,108000.0,8.1809,8.1809,8.1739,8.1809,108000.0
2006-08-31 10:50:00,11.67,11.67,11.66,11.67,556500.0,8.1809,8.1809,8.1739,8.1809,556500.0
2006-08-31 11:00:00,11.67,11.67,11.66,11.67,275100.0,8.1809,8.1809,8.1739,8.1809,275100.0
2006-08-31 11:10:00,11.67,11.67,11.66,11.66,271800.0,8.1809,8.1809,8.1739,8.1739,271800.0
2006-08-31 11:20:00,11.66,11.67,11.66,11.66,153900.0,8.1739,8.1809,8.1739,8.1739,153900.0
2006-08-31 11:30:00,11.66,11.66,11.65,11.65,66000.0,8.1739,8.1739,8.1669,8.1669,66000.0
2006-08-31 11:40:00,11.66,11.66,11.65,11.65,116100.0,8.1739,8.1739,8.1669,8.1669,116100.0
2006-08-31 11:50:00,11.66,11.66,11.65,11.65,252900.0,8.1739,8.1739,8.1669,8.1669,252900.0
2006-08-31 12:00:00,11.65,11.67,11.65,11.67,446700.0,8.1669,8.1809,8.1669,8.1809,446700.0
2006-08-31 12:10:00,11.67,11.67,11.65,11.65,426600.0,8.1809,8.1809,8.1669,8.1669,426600.0
2006-08-31 12:20:00,11.65,11.67,11.65,11.66,843900.0,8.1669,8.1809,8.1669,8.1739,843900.0
2006-08-31 12:30:00,11.66,11.67,11.66,11.67,243900.0,8.1739,8.1809,8.1739,8.1809,243900.0
2006-08-31 12:40:00,11.67,11.67,11.66,11.67,388200.0,8.1809,8.1809,8.1739,8.1809,388200.0
2006-08-31 12:50:00,11.66,11.67,11.66,11.66,112500.0,8.1739,8.1809,8.1739,8.1739,112500.0
2006-08-31 13:00:00,11.66,11.67,11.66,11.67,125100.0,8.1739,8.1809,8.1739,8.1809,125100.0
2006-08-31 13:10:00,11.67,11.67,11.66,11.66,79200.0,8.1809,8.1809,8.1739,8.1739,79200.0
2006-08-31 13:20:00,11.66,11.67,11.66,11.66,197400.0,8.1739,8.1809,8.1739,8.1739,197400.0
2006-08-31 13:30:00,11.67,11.67,11.66,11.66,242100.0,8.1809,8.1809,8.1739,8.1739,242100.0
2006-08-31 13:40:00,11.67,11.67,11.66,11.67,305700.0,8.1809,8.1809,8.1739,8.1809,305700.0
2006-08-31 13:50:00,11.67,11.67,11.66,11.66,329400.0,8.1809,8.1809,8.1739,8.1739,329400.0
2006-08-31 14:00:00,11.67,11.67,11.66,11.67,336900.0,8.1809,8.1809,8.1739,8.1809,336900.0
2006-08-31 14:10:00,11.67,11.69,11.66,11.68,637500.0,8.1809,8.1949,8.1739,8.1879,637500.0
2006-08-31 14:20:00,11.68,11.68,11.67,11.68,559200.0,8.1879,8.1879,8.1809,8.1879,559200.0
2006-08-31 14:30:00,11.68,11.69,11.67,11.68,355200.0,8.1879,8.1949,8.1809,8.1879,355200.0
2006-08-31 14:40:00,11.68,11.68,11.67,11.68,375600.0,8.1879,8.1879,8.1809,8.1879,375600.0
2006-08-31 14:50:00,11.68,11.7,11.67,11.7,387900.0,8.1879,8.202,8.1809,8.202,387900.0
2006-08-31 15:00:00,11.69,11.7,11.69,11.69,222000.0,8.1949,8.202,8.1949,8.1949,222000.0
2006-08-31 15:10:00,11.69,11.69,11.68,11.69,388800.0,8.1949,8.1949,8.1879,8.1949,388800.0
2006-08-31 15:20:00,11.69,11.7,11.69,11.69,251100.0,8.1949,8.202,8.1949,8.1949,251100.0
2006-08-31 15:30:00,11.69,11.7,11.69,11.69,491700.0,8.1949,8.202,8.1949,8.1949,491700.0
2006-08-31 15:40:00,11.69,11.69,11.68,11.69,574800.0,8.1949,8.1949,8.1879,8.1949,574800.0
2006-08-31 15:50:00,11.69,11.69,11.67,11.67,1437000.0,8.1949,8.1949,8.1809,8.1809,1437000.0
2006-09-01 09:30:00,11.78,11.78,11.56,11.71,899700.0,8.258,8.258,8.1038,8.209,899700.0
2006-09-01 09:40:00,11.71,11.71,11.68,11.69,318300.0,8.209,8.209,8.1879,8.1949,318300.0
2006-09-01 09:50:00,11.69,11.72,11.69,11.71,285900.0,8.1949,8.216,8.1949,8.209,285900.0
2006-09-01 10:00:00,11.71,11.72,11.68,11.69,363600.0,8.209,8.216,8.1879,8.1949,363600.0
2006-09-01 10:10:00,11.7,11.7,11.64,11.68,447600.0,8.202,8.202,8.1599,8.1879,447600.0
2006-09-01 10:20:00,11.68,11.71,11.66,11.71,279600.0,8.1879,8.209,8.1739,8.209,279600.0
2006-09-01 10:30:00,11.71,11.72,11.71,11.72,152100.0,8.209,8.216,8.209,8.216,152100.0
2006-09-01 10:40:00,11.71,11.75,11.71,11.74,437100.0,8.209,8.237,8.209,8.23,437100.0
2006-09-01 10:50:00,11.74,11.76,11.72,11.72,399600.0,8.23,8.244,8.216,8.216,399600.0
2006-09-01 11:00:00,11.73,11.74,11.71,11.71,135900.0,8.223,8.23,8.209,8.209,135900.0
2006-09-01 11:10:00,11.71,11.74,11.71,11.72,313500.0,8.209,8.23,8.209,8.216,313500.0
2006-09-01 11:20:00,11.72,11.75,11.72,11.73,327000.0,8.216,8.237,8.216,8.223,327000.0
2006-09-01 11:30:00,11.73,11.74,11.73,11.74,299100.0,8.223,8.23,8.223,8.23,299100.0
2006-09-01 11:40:00,11.74,11.74,11.73,11.74,290700.0,8.23,8.23,8.223,8.23,290700.0
2006-09-01 11:50:00,11.74,11.74,11.74,11.74,369900.0,8.23,8.23,8.23,8.23,369900.0
2006-09-01 12:00:00,11.74,11.74,11.73,11.73,412800.0,8.23,8.23,8.223,8.223,412800.0
2006-09-01 12:10:00,11.74,11.74,11.73,11.73,109800.0,8.23,8.23,8.223,8.223,109800.0
2006-09-01 12:20:00,11.73,11.74,11.73,11.74,531300.0,8.223,8.23,8.223,8.23,531300.0
2006-09-01 12:30:00,11.74,11.75,11.73,11.75,172500.0,8.23,8.237,8.223,8.237,172500.0
2006-09-01 12:40:00,11.75,11.75,11.74,11.75,111600.0,8.237,8.237,8.23,8.237,111600.0
2006-09-01 12:50:00,11.74,11.75,11.74,11.75,228000.0,8.23,8.237,8.23,8.237,228000.0
2006-09-01 13:00:00,11.75,11.75,11.73,11.73,298500.0,8.237,8.237,8.223,8.223,298500.0
2006-09-01 13:10:00,11.73,11.75,11.73,11.75,446100.0,8.223,8.237,8.223,8.237,446100.0
2006-09-01 13:20:00,11.74,11.75,11.74,11.75,178200.0,8.23,8.237,8.23,8.237,178200.0
2006-09-01 13:30:00,11.75,11.77,11.75,11.77,507000.0,8.237,8.251,8.237,8.251,507000.0
2006-09-01 13:40:00,11.77,11.78,11.76,11.77,328800.0,8.251,8.258,8.244,8.251,328800.0
2006-09-01 13:50:00,11.77,11.82,11.77,11.8,586800.0,8.251,8.2861,8.251,8.2721,586800.0
2006-09-01 14:00:00,11.8,11.8,11.78,11.78,237000.0,8.2721,8.2721,8.258,8.258,237000.0
2006-09-01 14:10:00,11.78,11.78,11.78,11.78,97200.0,8.258,8.258,8.258,8.258,97200.0
2006-09-01 14:20:00,11.78,11.78,11.78,11.78,78900.0,8.258,8.258,8.258,8.258,78900.0
2006-09-01 14:30:00,11.78,11.78,11.74,11.75,484800.0,8.258,8.258,8.23,8.237,484800.0
2006-09-01 14:40:00,11.75,11.77,11.75,11.77,118500.0,8.237,8.251,8.237,8.251,118500.0
2006-09-01 14:50:00,11.76,11.77,11.76,11.76,101400.0,8.244,8.251,8.244,8.244,101400.0
2006-09-01 15:00:00,11.76,11.78,11.76,11.76,187200.0,8.244,8.258,8.244,8.244,187200.0
2006-09-01 15:10:00,11.76,11.77,11.76,11.76,153300.0,8.244,8.251,8.244,8.244,153300.0
2006-09-01 15:20:00,11.76,11.77,11.76,11.77,181500.0,8.244,8.251,8.244,8.251,181500.0
2006-09-01 15:30:00,11.77,11.77,11.75,11.75,302400.0,8.251,8.251,8.237,8.237,302400.0
2006-09-01 15:40:00,11.75,11.75,11.74,11.74,693300.0,8.237,8.237,8.23,8.23,693300.0
2006-09-01 15:50:00,11.74,11.76,11.74,11.75,1421400.0,8.23,8.244,8.23,8.237,1421400.0
2006-09-05 09:30:00,11.71,11.78,11.7,11.74,915900.0,8.209,8.258,8.202,8.23,915900.0
2006-09-05 09:40:00,11.74,11.76,11.65,11.65,494400.0,8.23,8.244,8.1669,8.1669,494400.0
2006-09-05 09:50:00,11.65,11.7,11.65,11.7,520800.0,8.1669,8.202,8.1669,8.202,520800.0
2006-09-05 10:00:00,11.7,11.73,11.69,11.73,534900.0,8.202,8.223,8.1949,8.223,534900.0
2006-09-05 10:10:00,11.73,11.73,11.69,11.7,365100.0,8.223,8.223,8.1949,8.202,365100.0
2006-09-05 10:20:00,11.7,11.71,11.68,11.69,244800.0,8.202,8.209,8.1879,8.1949,244800.0
2006-09-05 10:30:00,11.69,11.71,11.68,11.7,348000.0,8.1949,8.209,8.1879,8.202,348000.0
2006-09-05 10:40:00,11.7,11.73,11.69,11.72,467400.0,8.202,8.223,8.1949,8.216,467400.0
2006-09-05 10:50:00,11.72,11.77,11.72,11.76,549300.0,8.216,8.251,8.216,8.244,549300.0
2006-09-05 11:00:00,11.77,11.78,11.76,11.78,192000.0,8.251,8.258,8.244,8.258,192000.0
2006-09-05 11:10:00,11.78,11.8,11.78,11.79,162300.0,8.258,8.2721,8.258,8.265,162300.0
2006-09-05 11:20:00,11.8,11.8,11.79,11.8,315600.0,8.2721,8.2721,8.265,8.2721,315600.0
2006-09-05 11:30:00,11.8,11.81,11.8,11.81,119100.0,8.2721,8.2791,8.2721,8.2791,119100.0
2006-09-05 11:40:00,11.81,11.83,11.8,11.81,654900.0,8.2791,8.2931,8.2721,8.2791,654900.0
2006-09-05 11:50:00,11.81,11.81,11.79,11.8,400200.0,8.2791,8.2791,8.265,8.2721,400200.0
2006-09-05 12:00:00,11.79,11.8,11.79,11.8,102300.0,8.265,8.2721,8.265,8.2721,102300.0
2006-09-05 12:10:00,11.8,11.82,11.79,11.8,1425000.0,8.2721,8.2861,8.265,8.2721,1425000.0
2006-09-05 12:20:00,11.8,11.82,11.8,11.82,235500.0,8.2721,8.2861,8.2721,8.2861,235500.0
2006-09-05 12:30:00,11.82,11.82,11.81,11.81,313500.0,8.2861,8.2861,8.2791,8.2791,313500.0
2006-09-05 12:40:00,11.81,11.81,11.8,11.81,334800.0,8.2791,8.2791,8.2721,8.2791,334800.0
2006-09-05 12:50:00,11.81,11.81,11.79,11.79,449100.0,8.2791,8.2791,8.265,8.265,449100.0
2006-09-05 13:00:00,11.79,11.79,11.77,11.77,179100.0,8.265,8.265,8.251,8.251,179100.0
2006-09-05 13:10:00,11.77,11.78,11.74,11.74,453300.0,8.251,8.258,8.23,8.23,453300.0
2006-09-05 13:20:00,11.74,11.75,11.74,11.75,159000.0,8.23,8.237,8.23,8.237,159000.0
2006-09-05 13:30:00,11.75,11.82,11.73,11.74,311100.0,8.237,8.2861,8.223,8.23,311100.0
2006-09-05 13:40:00,11.73,11.74,11.71,11.71,458400.0,8.223,8.23,8.209,8.209,458400.0
2006-09-05 13:50:00,11.71,11.72,11.7,11.71,453900.0,8.209,8.216,8.202,8.209,453900.0
2006-09-05 14:00:00,11.71,11.74,11.71,11.73,608700.0,8.209,8.23,8.209,8.223,608700.0
2006-09-05 14:10:00,11.73,11.77,11.72,11.76,567000.0,8.223,8.251,8.216,8.244,567000.0
2006-09-05 14:20:00,11.76,11.76,11.74,11.74,204000.0,8.244,8.244,8.23,8.23,204000.0
2006-09-05 14:30:00,11.74,11.75,11.71,11.71,285900.0,8.23,8.237,8.209,8.209,285900.0
2006-09-05 14:40:00,11.72,11.73,11.71,11.73,249300.0,8.216,8.223,8.209,8.223,249300.0
2006-09-05 14:50:00,11.73,11.73,11.7,11.72,306900.0,8.223,8.223,8.202,8.216,306900.0
2006-09-05 15:00:00,11.72,11.72,11.7,11.71,420900.0,8.216,8.216,8.202,8.209,420900.0
2006-09-05 15:10:00,11.71,11.72,11.7,11.71,589800.0,8.209,8.216,8.202,8.209,589800.0
2006-09-05 15:20:00,11.7,11.7,11.68,11.69,796500.0,8.202,8.202,8.1879,8.1949,796500.0
2006-09-05 15:30:00,11.68,11.7,11.66,11.66,1157700.0,8.1879,8.202,8.1739,8.1739,1157700.0
2006-09-05 15:40:00,11.66,11.66,11.64,11.65,801000.0,8.1739,8.1739,8.1599,8.1669,801000.0
2006-09-05 15:50:00,11.65,11.68,11.65,11.68,1964100.0,8.1669,8.1879,8.1669,8.1879,1964100.0
2006-09-06 09:30:00,11.67,11.67,11.61,11.62,730500.0,8.1809,8.1809,8.1389,8.1459,730500.0
2006-09-06 09:40:00,11.62,11.63,11.58,11.59,749700.0,8.1459,8.1529,8.1178,8.1248,749700.0
2006-09-06 09:50:00,11.59,11.6,11.59,11.6,347100.0,8.1248,8.1319,8.1248,8.1319,347100.0
2006-09-06 10:00:00,11.6,11.62,11.6,11.62,447300.0,8.1319,8.1459,8.1319,8.1459,447300.0
2006-09-06 10:10:00,11.62,11.62,11.57,11.58,672600.0,8.1459,8.1459,8.1108,8.1178,672600.0
2006-09-06 10:20:00,11.58,11.58,11.57,11.57,300600.0,8.1178,8.1178,8.1108,8.1108,300600.0
2006-09-06 10:30:00,11.57,11.58,11.54,11.54,613800.0,8.1108,8.1178,8.0898,8.0898,613800.0
2006-09-06 10:40:00,11.54,11.54,11.5,11.51,929100.0,8.0898,8.0898,8.0617,8.0688,929100.0
2006-09-06 10:50:00,11.51,11.54,11.5,11.51,1042800.0,8.0688,8.0898,8.0617,8.0688,1042800.0
2006-09-06 11:00:00,11.51,11.53,11.51,11.52,541200.0,8.0688,8.0828,8.0688,8.0758,541200.0
2006-09-06 11:10:00,11.52,11.52,11.51,11.52,435600.0,8.0758,8.0758,8.0688,8.0758,435600.0
2006-09-06 11:20:00,11.52,11.53,11.52,11.52,436500.0,8.0758,8.0828,8.0758,8.0758,436500.0
2006-09-06 11:30:00,11.52,11.53,11.52,11.52,306600.0,8.0758,8.0828,8.0758,8.0758,306600.0
2006-09-06 11:40:00,11.52,11.52,11.5,11.51,333300.0,8.0758,8.0758,8.0617,8.0688,333300.0
2006-09-06 11:50:00,11.51,11.52,11.51,11.51,173700.0,8.0688,8.0758,8.0688,8.0688,173700.0
2006-09-06 12:00:00,11.51,11.52,11.51,11.52,360600.0,8.0688,8.0758,8.0688,8.0758,360600.0
2006-09-06 12:10:00,11.52,11.53,11.51,11.53,423600.0,8.0758,8.0828,8.0688,8.0828,423600.0
2006-09-06 12:20:00,11.53,11.55,11.51,11.55,497400.0,8.0828,8.0968,8.0688,8.0968,497400.0
2006-09-06 12:30:00,11.54,11.56,11.54,11.56,249000.0,8.0898,8.1038,8.0898,8.1038,249000.0
2006-09-06 12:40:00,11.56,11.59,11.55,11.58,486900.0,8.1038,8.1248,8.0968,8.1178,486900.0
2006-09-06 12:50:00,11.58,11.59,11.58,11.58,274800.0,8.1178,8.1248,8.1178,8.1178,274800.0
2006-09-06 13:00:00,11.58,11.58,11.57,11.58,489900.0,8.1178,8.1178,8.1108,8.1178,489900.0
2006-09-06 13:10:00,11.58,11.62,11.58,11.62,240300.0,8.1178,8.1459,8.1178,8.1459,240300.0
2006-09-06 13:20:00,11.61,11.63,11.61,11.63,515400.0,8.1389,8.1529,8.1389,8.1529,515400.0
2006-09-06 13:30:00,11.63,11.63,11.61,11.61,498000.0,8.1529,8.1529,8.1389,8.1389,498000.0
2006-09-06 13:40:00,11.61,11.61,11.61,11.61,252600.0,8.1389,8.1389,8.1389,8.1389,252600.0
2006-09-06 13:50:00,11.61,11.62,11.61,11.61,233700.0,8.1389,8.1459,8.1389,8.1389,233700.0
2006-09-06 14:00:00,11.61,11.62,11.6,11.62,570300.0,8.1389,8.1459,8.1319,8.1459,570300.0
2006-09-06 14:10:00,11.62,11.62,11.61,11.62,261000.0,8.1459,8.1459,8.1389,8.1459,261000.0
2006-09-06 14:20:00,11.62,11.63,11.61,11.63,423000.0,8.1459,8.1529,8.1389,8.1529,423000.0
2006-09-06 14:30:00,11.63,11.65,11.63,11.65,518700.0,8.1529,8.1669,8.1529,8.1669,518700.0
2006-09-06 14:40:00,11.65,11.65,11.64,11.64,336600.0,8.1669,8.1669,8.1599,8.1599,336600.0
2006-09-06 14:50:00,11.64,11.65,11.61,11.62,466200.0,8.1599,8.1669,8.1389,8.1459,466200.0
2006-09-06 15:00:00,11.61,11.62,11.57,11.59,775500.0,8.1389,8.1459,8.1108,8.1248,775500.0
2006-09-06 15:10:00,11.59,11.59,11.58,11.58,390300.0,8.1248,8.1248,8.1178,8.1178,390300.0
2006-09-06 15:20:00,11.58,11.58,11.57,11.57,277500.0,8.1178,8.1178,8.1108,8.1108,277500.0
2006-09-06 15:30:00,11.57,11.57,11.55,11.55,335400.0,8.1108,8.1108,8.0968,8.0968,335400.0
2006-09-06 15:40:00,11.55,11.59,11.55,11.59,721500.0,8.0968,8.1248,8.0968,8.1248,721500.0
2006-09-06 15:50:00,11.59,11.59,11.56,11.56,880500.0,8.1248,8.1248,8.1038,8.1038,880500.0
2006-09-07 09:30:00,11.53,11.66,11.53,11.63,571500.0,8.0828,8.1739,8.0828,8.1529,571500.0
2006-09-07 09:40:00,11.63,11.67,11.63,11.66,538800.0,8.1529,8.1809,8.1529,8.1739,538800.0
2006-09-07 09:50:00,11.66,11.7,11.65,11.7,196200.0,8.1739,8.202,8.1669,8.202,196200.0
2006-09-07 10:00:00,11.7,11.7,11.65,11.67,684300.0,8.202,8.202,8.1669,8.1809,684300.0
2006-09-07 10:10:00,11.67,11.67,11.63,11.65,438600.0,8.1809,8.1809,8.1529,8.1669,438600.0
2006-09-07 10:20:00,11.65,11.67,11.64,11.67,1410300.0,8.1669,8.1809,8.1599,8.1809,1410300.0
2006-09-07 10:30:00,11.67,11.7,11.66,11.67,1373700.0,8.1809,8.202,8.1739,8.1809,1373700.0
2006-09-07 10:40:00,11.67,11.69,11.66,11.67,1105500.0,8.1809,8.1949,8.1739,8.1809,1105500.0
2006-09-07 10:50:00,11.67,11.68,11.64,11.66,1022700.0,8.1809,8.1879,8.1599,8.1739,1022700.0
2006-09-07 11:00:00,11.66,11.67,11.63,11.64,596400.0,8.1739,8.1809,8.1529,8.1599,596400.0
2006-09-07 11:10:00,11.64,11.66,11.62,11.63,531900.0,8.1599,8.1739,8.1459,8.1529,531900.0
2006-09-07 11:20:00,11.63,11.63,11.61,11.63,394200.0,8.1529,8.1529,8.1389,8.1529,394200.0
2006-09-07 11:30:00,11.63,11.65,11.62,11.64,368100.0,8.1529,8.1669,8.1459,8.1599,368100.0
2006-09-07 11:40:00,11.64,11.67,11.64,11.67,790200.0,8.1599,8.1809,8.1599,8.1809,790200.0
2006-09-07 11:50:00,11.67,11.71,11.67,11.71,1688400.0,8.1809,8.209,8.1809,8.209,1688400.0
2006-09-07 12:00:00,11.72,11.77,11.71,11.77,755700.0,8.216,8.251,8.209,8.251,755700.0
2006-09-07 12:10:00,11.77,11.81,11.75,11.77,1186500.0,8.251,8.2791,8.237,8.251,1186500.0
2006-09-07 12:20:00,11.77,11.77,11.76,11.77,202200.0,8.251,8.251,8.244,8.251,202200.0
2006-09-07 12:30:00,11.77,11.78,11.75,11.75,232800.0,8.251,8.258,8.237,8.237,232800.0
2006-09-07 12:40:00,11.75,11.76,11.74,11.75,268500.0,8.237,8.244,8.23,8.237,268500.0
2006-09-07 12:50:00,11.75,11.75,11.72,11.74,769200.0,8.237,8.237,8.216,8.23,769200.0
2006-09-07 13:00:00,11.74,11.74,11.71,11.72,197400.0,8.23,8.23,8.209,8.216,197400.0
2006-09-07 13:10:00,11.72,11.74,11.72,11.74,192600.0,8.216,8.23,8.216,8.23,192600.0
2006-09-07 13:20:00,11.74,11.74,11.73,11.73,129300.0,8.23,8.23,8.223,8.223,129300.0
2006-09-07 13:30:00,11.73,11.75,11.73,11.73,228600.0,8.223,8.237,8.223,8.223,228600.0
2006-09-07 13:40:00,11.73,11.76,11.73,11.76,475800.0,8.223,8.244,8.223,8.244,475800.0
2006-09-07 13:50:00,11.76,11.77,11.76,11.76,212400.0,8.244,8.251,8.244,8.244,212400.0
2006-09-07 14:00:00,11.76,11.77,11.75,11.75,647400.0,8.244,8.251,8.237,8.237,647400.0
2006-09-07 14:10:00,11.75,11.75,11.74,11.75,383100.0,8.237,8.237,8.23,8.237,383100.0
2006-09-07 14:20:00,11.75,11.75,11.74,11.75,405000.0,8.237,8.237,8.23,8.237,405000.0
2006-09-07 14:30:00,11.74,11.75,11.74,11.74,570000.0,8.23,8.237,8.23,8.23,570000.0
2006-09-07 14:40:00,11.74,11.74,11.71,11.72,979200.0,8.23,8.23,8.209,8.216,979200.0
2006-09-07 14:50:00,11.71,11.72,11.7,11.72,494100.0,8.209,8.216,8.202,8.216,494100.0
2006-09-07 15:00:00,11.72,11.72,11.69,11.7,548100.0,8.216,8.216,8.1949,8.202,548100.0
2006-09-07 15:10:00,11.7,11.71,11.7,11.71,515700.0,8.202,8.209,8.202,8.209,515700.0
2006-09-07 15:20:00,11.7,11.71,11.69,11.7,721200.0,8.202,8.209,8.1949,8.202,721200.0
2006-09-07 15:30:00,11.7,11.71,11.68,11.68,1064700.0,8.202,8.209,8.1879,8.1879,1064700.0
2006-09-07 15:40:00,11.68,11.68,11.64,11.64,1094100.0,8.1879,8.1879,8.1599,8.1599,1094100.0
2006-09-07 15:50:00,11.64,11.66,11.64,11.65,1221900.0,8.1599,8.1739,8.1599,8.1669,1221900.0
2006-09-08 09:30:00,11.65,11.68,11.61,11.61,870900.0,8.1669,8.1879,8.1389,8.1389,870900.0
2006-09-08 09:40:00,11.62,11.63,11.58,11.61,736500.0,8.1459,8.1529,8.1178,8.1389,736500.0
2006-09-08 09:50:00,11.61,11.67,11.6,11.65,874500.0,8.1389,8.1809,8.1319,8.1669,874500.0
2006-09-08 10:00:00,11.66,11.66,11.62,11.62,349200.0,8.1739,8.1739,8.1459,8.1459,349200.0
2006-09-08 10:10:00,11.62,11.62,11.6,11.62,430800.0,8.1459,8.1459,8.1319,8.1459,430800.0
2006-09-08 10:20:00,11.62,11.65,11.61,11.65,259200.0,8.1459,8.1669,8.1389,8.1669,259200.0
2006-09-08 10:30:00,11.64,11.64,11.62,11.62,231300.0,8.1599,8.1599,8.1459,8.1459,231300.0
2006-09-08 10:40:00,11.62,11.62,11.61,11.62,268800.0,8.1459,8.1459,8.1389,8.1459,268800.0
2006-09-08 10:50:00,11.62,11.64,11.62,11.63,483900.0,8.1459,8.1599,8.1459,8.1529,483900.0
2006-09-08 11:00:00,11.63,11.64,11.63,11.63,242100.0,8.1529,8.1599,8.1529,8.1529,242100.0
2006-09-08 11:10:00,11.63,11.65,11.62,11.64,409500.0,8.1529,8.1669,8.1459,8.1599,409500.0
2006-09-08 11:20:00,11.64,11.64,11.62,11.63,118500.0,8.1599,8.1599,8.1459,8.1529,118500.0
2006-09-08 11:30:00,11.63,11.63,11.62,11.63,474900.0,8.1529,8.1529,8.1459,8.1529,474900.0
2006-09-08 11:40:00,11.63,11.63,11.62,11.62,321600.0,8.1529,8.1529,8.1459,8.1459,321600.0
2006-09-08 11:50:00,11.62,11.62,11.61,11.61,401400.0,8.1459,8.1459,8.1389,8.1389,401400.0
2006-09-08 12:00:00,11.61,11.62,11.61,11.61,103800.0,8.1389,8.1459,8.1389,8.1389,103800.0
2006-09-08 12:10:00,11.61,11.61,11.61,11.61,80400.0,8.1389,8.1389,8.1389,8.1389,80400.0
2006-09-08 12:20:00,11.61,11.61,11.61,11.61,38700.0,8.1389,8.1389,8.1389,8.1389,38700.0
2006-09-08 12:30:00,11.61,11.63,11.61,11.62,125100.0,8.1389,8.1529,8.1389,8.1459,125100.0
2006-09-08 12:40:00,11.62,11.63,11.62,11.62,116100.0,8.1459,8.1529,8.1459,8.1459,116100.0
2006-09-08 12:50:00,11.62,11.62,11.62,11.62,77100.0,8.1459,8.1459,8.1459,8.1459,77100.0
2006-09-08 13:00:00,11.62,11.62,11.62,11.62,91800.0,8.1459,8.1459,8.1459,8.1459,91800.0
2006-09-08 13:10:00,11.62,11.62,11.62,11.62,78000.0,8.1459,8.1459,8.1459,8.1459,78000.0
2006-09-08 13:20:00,11.62,11.64,11.62,11.64,357300.0,8.1459,8.1599,8.1459,8.1599,357300.0
2006-09-08 13:30:00,11.63,11.64,11.63,11.64,92700.0,8.1529,8.1599,8.1529,8.1599,92700.0
2006-09-08 13:40:00,11.64,11.64,11.63,11.63,115500.0,8.1599,8.1599,8.1529,8.1529,115500.0
2006-09-08 13:50:00,11.63,11.67,11.63,11.67,366600.0,8.1529,8.1809,8.1529,8.1809,366600.0
2006-09-08 14:00:00,11.68,11.68,11.65,11.65,356100.0,8.1879,8.1879,8.1669,8.1669,356100.0
2006-09-08 14:10:00,11.66,11.67,11.64,11.64,534000.0,8.1739,8.1809,8.1599,8.1599,534000.0
2006-09-08 14:20:00,11.64,11.64,11.63,11.63,281700.0,8.1599,8.1599,8.1529,8.1529,281700.0
2006-09-08 14:30:00,11.63,11.63,11.63,11.63,69300.0,8.1529,8.1529,8.1529,8.1529,69300.0
2006-09-08 14:40:00,11.63,11.63,11.63,11.63,177300.0,8.1529,8.1529,8.1529,8.1529,177300.0
2006-09-08 14:50:00,11.63,11.63,11.62,11.62,151500.0,8.1529,8.1529,8.1459,8.1459,151500.0
2006-09-08 15:00:00,11.62,11.63,11.62,11.63,315600.0,8.1459,8.1529,8.1459,8.1529,315600.0
2006-09-08 15:10:00,11.63,11.65,11.63,11.65,393000.0,8.1529,8.1669,8.1529,8.1669,393000.0
2006-09-08 15:20:00,11.65,11.65,11.64,11.65,226500.0,8.1669,8.1669,8.1599,8.1669,226500.0
2006-09-08 15:30:00,11.65,11.65,11.64,11.65,127800.0,8.1669,8.1669,8.1599,8.1669,127800.0
2006-09-08 15:40:00,11.64,11.65,11.64,11.64,255900.0,8.1599,8.1669,8.1599,8.1599,255900.0
2006-09-08 15:50:00,11.64,11.64,11.62,11.64,929400.0,8.1599,8.1599,8.1459,8.1599,929400.0
2006-09-11 09:30:00,11.6,11.61,11.46,11.53,1165500.0,8.1319,8.1389,8.0337,8.0828,1165500.0
2006-09-11 09:40:00,11.53,11.56,11.5,11.51,752100.0,8.0828,8.1038,8.0617,8.0688,752100.0
2006-09-11 09:50:00,11.5,11.51,11.48,11.48,1038300.0,8.0617,8.0688,8.0477,8.0477,1038300.0
2006-09-11 10:00:00,11.48,11.51,11.47,11.5,760200.0,8.0477,8.0688,8.0407,8.0617,760200.0
2006-09-11 10:10:00,11.5,11.5,11.48,11.48,388500.0,8.0617,8.0617,8.0477,8.0477,388500.0
2006-09-11 10:20:00,11.48,11.49,11.46,11.49,468000.0,8.0477,8.0547,8.0337,8.0547,468000.0
2006-09-11 10:30:00,11.48,11.5,11.46,11.48,669000.0,8.0477,8.0617,8.0337,8.0477,669000.0
2006-09-11 10:40:00,11.48,11.48,11.43,11.44,672000.0,8.0477,8.0477,8.0127,8.0197,672000.0
2006-09-11 10:50:00,11.43,11.48,11.43,11.45,427800.0,8.0127,8.0477,8.0127,8.0267,427800.0
2006-09-11 11:00:00,11.45,11.46,11.45,11.46,320100.0,8.0267,8.0337,8.0267,8.0337,320100.0
2006-09-11 11:10:00,11.46,11.5,11.45,11.48,412500.0,8.0337,8.0617,8.0267,8.0477,412500.0
2006-09-11 11:20:00,11.48,11.51,11.48,11.5,293700.0,8.0477,8.0688,8.0477,8.0617,293700.0
2006-09-11 11:30:00,11.5,11.52,11.49,11.5,434700.0,8.0617,8.0758,8.0547,8.0617,434700.0
2006-09-11 11:40:00,11.5,11.51,11.5,11.5,201300.0,8.0617,8.0688,8.0617,8.0617,201300.0
2006-09-11 11:50:00,11.5,11.51,11.5,11.5,255300.0,8.0617,8.0688,8.0617,8.0617,255300.0
2006-09-11 12:00:00,11.5,11.55,11.5,11.54,616800.0,8.0617,8.0968,8.0617,8.0898,616800.0
2006-09-11 12:10:00,11.54,11.59,11.53,11.58,670500.0,8.0898,8.1248,8.0828,8.1178,670500.0
2006-09-11 12:20:00,11.58,11.63,11.58,11.62,480300.0,8.1178,8.1529,8.1178,8.1459,480300.0
2006-09-11 12:30:00,11.62,11.63,11.61,11.62,399600.0,8.1459,8.1529,8.1389,8.1459,399600.0
2006-09-11 12:40:00,11.62,11.62,11.57,11.58,624300.0,8.1459,8.1459,8.1108,8.1178,624300.0
2006-09-11 12:50:00,11.58,11.58,11.55,11.57,541500.0,8.1178,8.1178,8.0968,8.1108,541500.0
2006-09-11 13:00:00,11.57,11.59,11.57,11.59,377700.0,8.1108,8.1248,8.1108,8.1248,377700.0
2006-09-11 13:10:00,11.59,11.59,11.58,11.58,316500.0,8.1248,8.1248,8.1178,8.1178,316500.0
2006-09-11 13:20:00,11.58,11.6,11.58,11.59,464100.0,8.1178,8.1319,8.1178,8.1248,464100.0
2006-09-11 13:30:00,11.59,11.63,11.59,11.63,340500.0,8.1248,8.1529,8.1248,8.1529,340500.0
2006-09-11 13:40:00,11.63,11.63,11.61,11.61,428400.0,8.1529,8.1529,8.1389,8.1389,428400.0
2006-09-11 13:50:00,11.61,11.61,11.59,11.59,352200.0,8.1389,8.1389,8.1248,8.1248,352200.0
2006-09-11 14:00:00,11.59,11.6,11.58,11.59,300300.0,8.1248,8.1319,8.1178,8.1248,300300.0
2006-09-11 14:10:00,11.59,11.61,11.58,11.59,534300.0,8.1248,8.1389,8.1178,8.1248,534300.0
2006-09-11 14:20:00,11.59,11.59,11.57,11.57,370200.0,8.1248,8.1248,8.1108,8.1108,370200.0
2006-09-11 14:30:00,11.57,11.59,11.56,11.58,1058100.0,8.1108,8.1248,8.1038,8.1178,1058100.0
2006-09-11 14:40:00,11.58,11.58,11.55,11.56,1107300.0,8.1178,8.1178,8.0968,8.1038,1107300.0
2006-09-11 14:50:00,11.56,11.58,11.56,11.57,957300.0,8.1038,8.1178,8.1038,8.1108,957300.0
2006-09-11 15:00:00,11.57,11.58,11.55,11.55,597000.0,8.1108,8.1178,8.0968,8.0968,597000.0
2006-09-11 15:10:00,11.55,11.55,11.54,11.55,388800.0,8.0968,8.0968,8.0898,8.0968,388800.0
2006-09-11 15:20:00,11.54,11.56,11.53,11.56,886200.0,8.0898,8.1038,8.0828,8.1038,886200.0
2006-09-11 15:30:00,11.56,11.56,11.55,11.56,950700.0,8.1038,8.1038,8.0968,8.1038,950700.0
2006-09-11 15:40:00,11.56,11.57,11.56,11.57,456300.0,8.1038,8.1108,8.1038,8.1108,456300.0
2006-09-11 15:50:00,11.56,11.58,11.56,11.58,2053500.0,8.1038,8.1178,8.1038,8.1178,2053500.0
2006-09-12 09:30:00,11.58,11.58,11.48,11.5,1173600.0,8.1178,8.1178,8.0477,8.0617,1173600.0
2006-09-12 09:40:00,11.5,11.5,11.47,11.48,483900.0,8.0617,8.0617,8.0407,8.0477,483900.0
2006-09-12 09:50:00,11.48,11.49,11.47,11.48,409500.0,8.0477,8.0547,8.0407,8.0477,409500.0
2006-09-12 10:00:00,11.48,11.49,11.47,11.47,504000.0,8.0477,8.0547,8.0407,8.0407,504000.0
2006-09-12 10:10:00,11.48,11.49,11.47,11.48,579900.0,8.0477,8.0547,8.0407,8.0477,579900.0
2006-09-12 10:20:00,11.48,11.5,11.48,11.5,550800.0,8.0477,8.0617,8.0477,8.0617,550800.0
2006-09-12 10:30:00,11.5,11.52,11.5,11.52,389700.0,8.0617,8.0758,8.0617,8.0758,389700.0
2006-09-12 10:40:00,11.52,11.53,11.52,11.53,480300.0,8.0758,8.0828,8.0758,8.0828,480300.0
2006-09-12 10:50:00,11.53,11.53,11.52,11.53,118800.0,8.0828,8.0828,8.0758,8.0828,118800.0
2006-09-12 11:00:00,11.52,11.53,11.52,11.53,589500.0,8.0758,8.0828,8.0758,8.0828,589500.0
2006-09-12 11:10:00,11.53,11.53,11.52,11.53,330000.0,8.0828,8.0828,8.0758,8.0828,330000.0
2006-09-12 11:20:00,11.53,11.53,11.52,11.53,650100.0,8.0828,8.0828,8.0758,8.0828,650100.0
2006-09-12 11:30:00,11.53,11.59,11.53,11.59,1361400.0,8.0828,8.1248,8.0828,8.1248,1361400.0
2006-09-12 11:40:00,11.59,11.61,11.54,11.55,773100.0,8.1248,8.1389,8.0898,8.0968,773100.0
2006-09-12 11:50:00,11.55,11.57,11.54,11.56,487500.0,8.0968,8.1108,8.0898,8.1038,487500.0
2006-09-12 12:00:00,11.56,11.56,11.52,11.52,594300.0,8.1038,8.1038,8.0758,8.0758,594300.0
2006-09-12 12:10:00,11.52,11.54,11.52,11.53,446400.0,8.0758,8.0898,8.0758,8.0828,446400.0
2006-09-12 12:20:00,11.53,11.53,11.52,11.53,162300.0,8.0828,8.0828,8.0758,8.0828,162300.0
2006-09-12 12:30:00,11.53,11.53,11.52,11.53,178800.0,8.0828,8.0828,8.0758,8.0828,178800.0
2006-09-12 12:40:00,11.53,11.54,11.52,11.53,372000.0,8.0828,8.0898,8.0758,8.0828,372000.0
2006-09-12 12:50:00,11.53,11.54,11.53,11.54,168600.0,8.0828,8.0898,8.0828,8.0898,168600.0
2006-09-12 13:00:00,11.54,11.54,11.53,11.54,940200.0,8.0898,8.0898,8.0828,8.0898,940200.0
2006-09-12 13:10:00,11.54,11.54,11.53,11.53,249900.0,8.0898,8.0898,8.0828,8.0828,249900.0
2006-09-12 13:20:00,11.53,11.54,11.53,11.54,279600.0,8.0828,8.0898,8.0828,8.0898,279600.0
2006-09-12 13:30:00,11.54,11.54,11.53,11.53,324600.0,8.0898,8.0898,8.0828,8.0828,324600.0
2006-09-12 13:40:00,11.53,11.55,11.53,11.54,603900.0,8.0828,8.0968,8.0828,8.0898,603900.0
2006-09-12 13:50:00,11.54,11.55,11.54,11.55,334500.0,8.0898,8.0968,8.0898,8.0968,334500.0
2006-09-12 14:00:00,11.55,11.57,11.53,11.56,1215000.0,8.0968,8.1108,8.0828,8.1038,1215000.0
2006-09-12 14:10:00,11.56,11.56,11.55,11.56,156900.0,8.1038,8.1038,8.0968,8.1038,156900.0
2006-09-12 14:20:00,11.56,11.57,11.56,11.57,493200.0,8.1038,8.1108,8.1038,8.1108,493200.0
2006-09-12 14:30:00,11.57,11.57,11.55,11.56,1350000.0,8.1108,8.1108,8.0968,8.1038,1350000.0
2006-09-12 14:40:00,11.56,11.57,11.55,11.57,442200.0,8.1038,8.1108,8.0968,8.1108,442200.0
2006-09-12 14:50:00,11.57,11.63,11.57,11.61,1261500.0,8.1108,8.1529,8.1108,8.1389,1261500.0
2006-09-12 15:00:00,11.61,11.63,11.59,11.62,956100.0,8.1389,8.1529,8.1248,8.1459,956100.0
2006-09-12 15:10:00,11.62,11.66,11.6,11.65,1001700.0,8.1459,8.1739,8.1319,8.1669,1001700.0
2006-09-12 15:20:00,11.65,11.68,11.63,11.66,1389900.0,8.1669,8.1879,8.1529,8.1739,1389900.0
2006-09-12 15:30:00,11.66,11.68,11.66,11.66,639600.0,8.1739,8.1879,8.1739,8.1739,639600.0
2006-09-12 15:40:00,11.66,11.67,11.65,11.66,872700.0,8.1739,8.1809,8.1669,8.1739,872700.0
2006-09-12 15:50:00,11.66,11.67,11.65,11.67,1218000.0,8.1739,8.1809,8.1669,8.1809,1218000.0
2006-09-13 09:30:00,11.59,11.65,11.56,11.6,827700.0,8.1248,8.1669,8.1038,8.1319,827700.0
2006-09-13 09:40:00,11.59,11.63,11.59,11.62,764400.0,8.1248,8.1529,8.1248,8.1459,764400.0
2006-09-13 09:50:00,11.62,11.65,11.61,11.61,788100.0,8.1459,8.1669,8.1389,8.1389,788100.0
2006-09-13 10:00:00,11.61,11.62,11.58,11.58,542400.0,8.1389,8.1459,8.1178,8.1178,542400.0
2006-09-13 10:10:00,11.59,11.61,11.58,11.59,354900.0,8.1248,8.1389,8.1178,8.1248,354900.0
2006-09-13 10:20:00,11.58,11.63,11.58,11.62,345300.0,8.1178,8.1529,8.1178,8.1459,345300.0
2006-09-13 10:30:00,11.62,11.64,11.6,11.63,550800.0,8.1459,8.1599,8.1319,8.1529,550800.0
2006-09-13 10:40:00,11.63,11.63,11.61,11.63,520200.0,8.1529,8.1529,8.1389,8.1529,520200.0
2006-09-13 10:50:00,11.63,11.63,11.6,11.61,1056900.0,8.1529,8.1529,8.1319,8.1389,1056900.0
2006-09-13 11:00:00,11.6,11.61,11.58,11.6,1425600.0,8.1319,8.1389,8.1178,8.1319,1425600.0
2006-09-13 11:10:00,11.6,11.62,11.6,11.6,691200.0,8.1319,8.1459,8.1319,8.1319,691200.0
2006-09-13 11:20:00,11.6,11.6,11.59,11.6,458400.0,8.1319,8.1319,8.1248,8.1319,458400.0
2006-09-13 11:30:00,11.6,11.6,11.59,11.59,535200.0,8.1319,8.1319,8.1248,8.1248,535200.0
2006-09-13 11:40:00,11.59,11.59,11.57,11.58,576300.0,8.1248,8.1248,8.1108,8.1178,576300.0
2006-09-13 11:50:00,11.58,11.58,11.57,11.58,654300.0,8.1178,8.1178,8.1108,8.1178,654300.0
2006-09-13 12:00:00,11.58,11.58,11.56,11.57,653700.0,8.1178,8.1178,8.1038,8.1108,653700.0
2006-09-13 12:10:00,11.57,11.58,11.56,11.56,1020000.0,8.1108,8.1178,8.1038,8.1038,1020000.0
2006-09-13 12:20:00,11.56,11.56,11.53,11.54,755400.0,8.1038,8.1038,8.0828,8.0898,755400.0
2006-09-13 12:30:00,11.54,11.54,11.52,11.53,390600.0,8.0898,8.0898,8.0758,8.0828,390600.0
2006-09-13 12:40:00,11.53,11.53,11.52,11.53,388200.0,8.0828,8.0828,8.0758,8.0828,388200.0
2006-09-13 12:50:00,11.53,11.53,11.53,11.53,988500.0,8.0828,8.0828,8.0828,8.0828,988500.0
2006-09-13 13:00:00,11.53,11.54,11.53,11.54,192600.0,8.0828,8.0898,8.0828,8.0898,192600.0
2006-09-13 13:10:00,11.54,11.55,11.53,11.54,909600.0,8.0898,8.0968,8.0828,8.0898,909600.0
2006-09-13 13:20:00,11.54,11.54,11.52,11.53,251100.0,8.0898,8.0898,8.0758,8.0828,251100.0
2006-09-13 13:30:00,11.53,11.54,11.53,11.54,710700.0,8.0828,8.0898,8.0828,8.0898,710700.0
2006-09-13 13:40:00,11.54,11.54,11.53,11.53,329100.0,8.0898,8.0898,8.0828,8.0828,329100.0
2006-09-13 13:50:00,11.53,11.54,11.53,11.54,1042500.0,8.0828,8.0898,8.0828,8.0898,1042500.0
2006-09-13 14:00:00,11.54,11.54,11.54,11.54,252600.0,8.0898,8.0898,8.0898,8.0898,252600.0
2006-09-13 14:10:00,11.54,11.54,11.53,11.53,273300.0,8.0898,8.0898,8.0828,8.0828,273300.0
2006-09-13 14:20:00,11.53,11.53,11.53,11.53,134100.0,8.0828,8.0828,8.0828,8.0828,134100.0
2006-09-13 14:30:00,11.53,11.54,11.53,11.54,387900.0,8.0828,8.0898,8.0828,8.0898,387900.0
2006-09-13 14:40:00,11.54,11.54,11.53,11.53,730500.0,8.0898,8.0898,8.0828,8.0828,730500.0
2006-09-13 14:50:00,11.53,11.56,11.53,11.56,853800.0,8.0828,8.1038,8.0828,8.1038,853800.0
2006-09-13 15:00:00,11.56,11.56,11.54,11.54,554100.0,8.1038,8.1038,8.0898,8.0898,554100.0
2006-09-13 15:10:00,11.54,11.55,11.53,11.53,698400.0,8.0898,8.0968,8.0828,8.0828,698400.0
2006-09-13 15:20:00,11.54,11.54,11.53,11.53,459000.0,8.0898,8.0898,8.0828,8.0828,459000.0
2006-09-13 15:30:00,11.53,11.55,11.53,11.53,658800.0,8.0828,8.0968,8.0828,8.0828,658800.0
2006-09-13 15:40:00,11.54,11.55,11.53,11.55,523500.0,8.0898,8.0968,8.0828,8.0968,523500.0
2006-09-13 15:50:00,11.55,11.57,11.54,11.55,1025100.0,8.0968,8.1108,8.0898,8.0968,1025100.0
2006-09-14 09:30:00,11.51,11.57,11.5,11.55,911400.0,8.0688,8.1108,8.0617,8.0968,911400.0
2006-09-14 09:40:00,11.55,11.55,11.49,11.51,699900.0,8.0968,8.0968,8.0547,8.0688,699900.0
2006-09-14 09:50:00,11.51,11.52,11.48,11.49,933300.0,8.0688,8.0758,8.0477,8.0547,933300.0
2006-09-14 10:00:00,11.49,11.5,11.45,11.46,1185900.0,8.0547,8.0617,8.0267,8.0337,1185900.0
2006-09-14 10:10:00,11.46,11.47,11.43,11.46,727800.0,8.0337,8.0407,8.0127,8.0337,727800.0
2006-09-14 10:20:00,11.46,11.48,11.44,11.46,441000.0,8.0337,8.0477,8.0197,8.0337,441000.0
2006-09-14 10:30:00,11.46,11.48,11.44,11.45,538200.0,8.0337,8.0477,8.0197,8.0267,538200.0
2006-09-14 10:40:00,11.46,11.48,11.45,11.48,337200.0,8.0337,8.0477,8.0267,8.0477,337200.0
2006-09-14 10:50:00,11.48,11.5,11.47,11.48,390000.0,8.0477,8.0617,8.0407,8.0477,390000.0
2006-09-14 11:00:00,11.48,11.49,11.47,11.47,370500.0,8.0477,8.0547,8.0407,8.0407,370500.0
2006-09-14 11:10:00,11.47,11.48,11.45,11.46,450900.0,8.0407,8.0477,8.0267,8.0337,450900.0
2006-09-14 11:20:00,11.46,11.47,11.45,11.45,348900.0,8.0337,8.0407,8.0267,8.0267,348900.0
2006-09-14 11:30:00,11.45,11.46,11.44,11.45,370800.0,8.0267,8.0337,8.0197,8.0267,370800.0
2006-09-14 11:40:00,11.45,11.45,11.44,11.44,397500.0,8.0267,8.0267,8.0197,8.0197,397500.0
2006-09-14 11:50:00,11.44,11.46,11.44,11.45,266100.0,8.0197,8.0337,8.0197,8.0267,266100.0
2006-09-14 12:00:00,11.45,11.45,11.42,11.43,561300.0,8.0267,8.0267,8.0057,8.0127,561300.0
2006-09-14 12:10:00,11.43,11.44,11.43,11.43,237600.0,8.0127,8.0197,8.0127,8.0127,237600.0
2006-09-14 12:20:00,11.43,11.43,11.39,11.41,745200.0,8.0127,8.0127,7.9846,7.9987,745200.0
2006-09-14 12:30:00,11.41,11.42,11.41,11.42,132900.0,7.9987,8.0057,7.9987,8.0057,132900.0
2006-09-14 12:40:00,11.42,11.42,11.4,11.4,450000.0,8.0057,8.0057,7.9916,7.9916,450000.0
2006-09-14 12:50:00,11.4,11.41,11.4,11.41,323400.0,7.9916,7.9987,7.9916,7.9987,323400.0
2006-09-14 13:00:00,11.41,11.41,11.37,11.39,390300.0,7.9987,7.9987,7.9706,7.9846,390300.0
2006-09-14 13:10:00,11.39,11.4,11.38,11.4,741900.0,7.9846,7.9916,7.9776,7.9916,741900.0
2006-09-14 13:20:00,11.4,11.4,11.39,11.4,476700.0,7.9916,7.9916,7.9846,7.9916,476700.0
2006-09-14 13:30:00,11.4,11.4,11.38,11.39,543000.0,7.9916,7.9916,7.9776,7.9846,543000.0
2006-09-14 13:40:00,11.39,11.4,11.38,11.4,246000.0,7.9846,7.9916,7.9776,7.9916,246000.0
2006-09-14 13:50:00,11.4,11.42,11.4,11.41,486900.0,7.9916,8.0057,7.9916,7.9987,486900.0
2006-09-14 14:00:00,11.41,11.41,11.39,11.39,543300.0,7.9987,7.9987,7.9846,7.9846,543300.0
2006-09-14 14:10:00,11.39,11.4,11.38,11.4,339900.0,7.9846,7.9916,7.9776,7.9916,339900.0
2006-09-14 14:20:00,11.4,11.4,11.39,11.4,119100.0,7.9916,7.9916,7.9846,7.9916,119100.0
2006-09-14 14:30:00,11.4,11.4,11.38,11.39,327300.0,7.9916,7.9916,7.9776,7.9846,327300.0
2006-09-14 14:40:00,11.39,11.39,11.35,11.38,931500.0,7.9846,7.9846,7.9566,7.9776,931500.0
2006-09-14 14:50:00,11.38,11.39,11.38,11.39,381000.0,7.9776,7.9846,7.9776,7.9846,381000.0
2006-09-14 15:00:00,11.38,11.39,11.37,11.38,704700.0,7.9776,7.9846,7.9706,7.9776,704700.0
2006-09-14 15:10:00,11.38,11.42,11.37,11.42,677100.0,7.9776,8.0057,7.9706,8.0057,677100.0
2006-09-14 15:20:00,11.42,11.43,11.42,11.43,547800.0,8.0057,8.0127,8.0057,8.0127,547800.0
2006-09-14 15:30:00,11.43,11.45,11.42,11.45,553800.0,8.0127,8.0267,8.0057,8.0267,553800.0
2006-09-14 15:40:00,11.45,11.47,11.45,11.47,681300.0,8.0267,8.0407,8.0267,8.0407,681300.0
2006-09-14 15:50:00,11.47,11.47,11.44,11.45,760500.0,8.0407,8.0407,8.0197,8.0267,760500.0
2006-09-15 09:30:00,11.49,11.56,11.46,11.47,30099000.0,8.0547,8.1038,8.0337,8.0407,30099000.0
2006-09-15 09:40:00,11.47,11.48,11.38,11.42,1023600.0,8.0407,8.0477,7.9776,8.0057,1023600.0
2006-09-15 09:50:00,11.42,11.48,11.41,11.47,1177500.0,8.0057,8.0477,7.9987,8.0407,1177500.0
2006-09-15 10:00:00,11.48,11.49,11.45,11.49,952800.0,8.0477,8.0547,8.0267,8.0547,952800.0
2006-09-15 10:10:00,11.49,11.53,11.46,11.46,964800.0,8.0547,8.0828,8.0337,8.0337,964800.0
2006-09-15 10:20:00,11.46,11.47,11.42,11.42,848100.0,8.0337,8.0407,8.0057,8.0057,848100.0
2006-09-15 10:30:00,11.42,11.49,11.4,11.42,569400.0,8.0057,8.0547,7.9916,8.0057,569400.0
2006-09-15 10:40:00,11.41,11.42,11.41,11.41,126000.0,7.9987,8.0057,7.9987,7.9987,126000.0
2006-09-15 10:50:00,11.41,11.41,11.38,11.41,1101300.0,7.9987,7.9987,7.9776,7.9987,1101300.0
2006-09-15 11:00:00,11.41,11.45,11.41,11.41,1047000.0,7.9987,8.0267,7.9987,7.9987,1047000.0
2006-09-15 11:10:00,11.42,11.43,11.41,11.43,1198200.0,8.0057,8.0127,7.9987,8.0127,1198200.0
2006-09-15 11:20:00,11.43,11.46,11.43,11.44,1262700.0,8.0127,8.0337,8.0127,8.0197,1262700.0
2006-09-15 11:30:00,11.44,11.47,11.44,11.46,1166700.0,8.0197,8.0407,8.0197,8.0337,1166700.0
2006-09-15 11:40:00,11.46,11.46,11.44,11.44,480300.0,8.0337,8.0337,8.0197,8.0197,480300.0
2006-09-15 11:50:00,11.44,11.44,11.43,11.44,748200.0,8.0197,8.0197,8.0127,8.0197,748200.0
2006-09-15 12:00:00,11.44,11.45,11.43,11.44,1294800.0,8.0197,8.0267,8.0127,8.0197,1294800.0
2006-09-15 12:10:00,11.43,11.47,11.43,11.46,388800.0,8.0127,8.0407,8.0127,8.0337,388800.0
2006-09-15 12:20:00,11.46,11.46,11.44,11.46,450000.0,8.0337,8.0337,8.0197,8.0337,450000.0
2006-09-15 12:30:00,11.46,11.46,11.43,11.43,502500.0,8.0337,8.0337,8.0127,8.0127,502500.0
2006-09-15 12:40:00,11.43,11.45,11.42,11.44,358500.0,8.0127,8.0267,8.0057,8.0197,358500.0
2006-09-15 12:50:00,11.44,11.44,11.42,11.42,139800.0,8.0197,8.0197,8.0057,8.0057,139800.0
2006-09-15 13:00:00,11.42,11.44,11.42,11.43,567000.0,8.0057,8.0197,8.0057,8.0127,567000.0
2006-09-15 13:10:00,11.44,11.46,11.43,11.43,381900.0,8.0197,8.0337,8.0127,8.0127,381900.0
2006-09-15 13:20:00,11.43,11.44,11.42,11.42,422700.0,8.0127,8.0197,8.0057,8.0057,422700.0
2006-09-15 13:30:00,11.42,11.45,11.42,11.45,486000.0,8.0057,8.0267,8.0057,8.0267,486000.0
2006-09-15 13:40:00,11.46,11.49,11.45,11.48,482700.0,8.0337,8.0547,8.0267,8.0477,482700.0
2006-09-15 13:50:00,11.48,11.5,11.48,11.48,468000.0,8.0477,8.0617,8.0477,8.0477,468000.0
2006-09-15 14:00:00,11.48,11.5,11.47,11.5,312600.0,8.0477,8.0617,8.0407,8.0617,312600.0
2006-09-15 14:10:00,11.5,11.52,11.49,11.5,471000.0,8.0617,8.0758,8.0547,8.0617,471000.0
2006-09-15 14:20:00,11.5,11.5,11.49,11.49,468000.0,8.0617,8.0617,8.0547,8.0547,468000.0
2006-09-15 14:30:00,11.5,11.51,11.5,11.5,443700.0,8.0617,8.0688,8.0617,8.0617,443700.0
2006-09-15 14:40:00,11.5,11.51,11.5,11.51,182100.0,8.0617,8.0688,8.0617,8.0688,182100.0
2006-09-15 14:50:00,11.51,11.54,11.51,11.54,620400.0,8.0688,8.0898,8.0688,8.0898,620400.0
2006-09-15 15:00:00,11.54,11.55,11.54,11.54,342300.0,8.0898,8.0968,8.0898,8.0898,342300.0
2006-09-15 15:10:00,11.54,11.55,11.53,11.54,308700.0,8.0898,8.0968,8.0828,8.0898,308700.0
2006-09-15 15:20:00,11.54,11.56,11.46,11.55,529500.0,8.0898,8.1038,8.0337,8.0968,529500.0
2006-09-15 15:30:00,11.55,11.55,11.5,11.5,550500.0,8.0968,8.0968,8.0617,8.0617,550500.0
2006-09-15 15:40:00,11.5,11.5,11.49,11.49,407400.0,8.0617,8.0617,8.0547,8.0547,407400.0
2006-09-15 15:50:00,11.49,11.5,11.48,11.49,1366500.0,8.0547,8.0617,8.0477,8.0547,1366500.0
2006-09-18 09:30:00,11.42,11.47,11.4,11.41,744900.0,8.0057,8.0407,7.9916,7.9987,744900.0
2006-09-18 09:40:00,11.41,11.44,11.39,11.39,564000.0,7.9987,8.0197,7.9846,7.9846,564000.0
2006-09-18 09:50:00,11.39,11.42,11.37,11.38,582600.0,7.9846,8.0057,7.9706,7.9776,582600.0
2006-09-18 10:00:00,11.39,11.42,11.39,11.42,309900.0,7.9846,8.0057,7.9846,8.0057,309900.0
2006-09-18 10:10:00,11.41,11.44,11.4,11.42,496500.0,7.9987,8.0197,7.9916,8.0057,496500.0
2006-09-18 10:20:00,11.42,11.44,11.4,11.4,352500.0,8.0057,8.0197,7.9916,7.9916,352500.0
2006-09-18 10:30:00,11.4,11.45,11.39,11.45,514800.0,7.9916,8.0267,7.9846,8.0267,514800.0
2006-09-18 10:40:00,11.45,11.47,11.44,11.46,435000.0,8.0267,8.0407,8.0197,8.0337,435000.0
2006-09-18 10:50:00,11.45,11.46,11.41,11.41,390300.0,8.0267,8.0337,7.9987,7.9987,390300.0
2006-09-18 11:00:00,11.41,11.42,11.41,11.41,228300.0,7.9987,8.0057,7.9987,7.9987,228300.0
2006-09-18 11:10:00,11.41,11.42,11.39,11.4,439200.0,7.9987,8.0057,7.9846,7.9916,439200.0
2006-09-18 11:20:00,11.4,11.41,11.39,11.4,381600.0,7.9916,7.9987,7.9846,7.9916,381600.0
2006-09-18 11:30:00,11.4,11.41,11.39,11.41,595500.0,7.9916,7.9987,7.9846,7.9987,595500.0
2006-09-18 11:40:00,11.41,11.43,11.4,11.42,452100.0,7.9987,8.0127,7.9916,8.0057,452100.0
2006-09-18 11:50:00,11.42,11.42,11.39,11.39,472500.0,8.0057,8.0057,7.9846,7.9846,472500.0
2006-09-18 12:00:00,11.39,11.42,11.37,11.42,429600.0,7.9846,8.0057,7.9706,8.0057,429600.0
2006-09-18 12:10:00,11.42,11.42,11.37,11.37,225600.0,8.0057,8.0057,7.9706,7.9706,225600.0
2006-09-18 12:20:00,11.37,11.37,11.35,11.36,331800.0,7.9706,7.9706,7.9566,7.9636,331800.0
2006-09-18 12:30:00,11.35,11.37,11.35,11.36,381300.0,7.9566,7.9706,7.9566,7.9636,381300.0
2006-09-18 12:40:00,11.36,11.38,11.36,11.37,254400.0,7.9636,7.9776,7.9636,7.9706,254400.0
2006-09-18 12:50:00,11.37,11.38,11.36,11.37,153600.0,7.9706,7.9776,7.9636,7.9706,153600.0
2006-09-18 13:00:00,11.37,11.37,11.36,11.36,44100.0,7.9706,7.9706,7.9636,7.9636,44100.0
2006-09-18 13:10:00,11.36,11.39,11.36,11.38,251700.0,7.9636,7.9846,7.9636,7.9776,251700.0
2006-09-18 13:20:00,11.38,11.38,11.37,11.37,149400.0,7.9776,7.9776,7.9706,7.9706,149400.0
2006-09-18 13:30:00,11.38,11.39,11.36,11.39,374400.0,7.9776,7.9846,7.9636,7.9846,374400.0
2006-09-18 13:40:00,11.39,11.4,11.37,11.4,360000.0,7.9846,7.9916,7.9706,7.9916,360000.0
2006-09-18 13:50:00,11.4,11.4,11.36,11.38,325200.0,7.9916,7.9916,7.9636,7.9776,325200.0
2006-09-18 14:00:00,11.38,11.38,11.37,11.37,180300.0,7.9776,7.9776,7.9706,7.9706,180300.0
2006-09-18 14:10:00,11.38,11.38,11.37,11.37,126300.0,7.9776,7.9776,7.9706,7.9706,126300.0
2006-09-18 14:20:00,11.37,11.4,11.37,11.39,252600.0,7.9706,7.9916,7.9706,7.9846,252600.0
2006-09-18 14:30:00,11.39,11.39,11.37,11.37,194100.0,7.9846,7.9846,7.9706,7.9706,194100.0
2006-09-18 14:40:00,11.37,11.4,11.36,11.39,301500.0,7.9706,7.9916,7.9636,7.9846,301500.0
2006-09-18 14:50:00,11.39,11.41,11.38,11.38,417300.0,7.9846,7.9987,7.9776,7.9776,417300.0
2006-09-18 15:00:00,11.39,11.4,11.38,11.39,164400.0,7.9846,7.9916,7.9776,7.9846,164400.0
2006-09-18 15:10:00,11.4,11.41,11.38,11.41,365700.0,7.9916,7.9987,7.9776,7.9987,365700.0
2006-09-18 15:20:00,11.41,11.43,11.4,11.41,486000.0,7.9987,8.0127,7.9916,7.9987,486000.0
2006-09-18 15:30:00,11.41,11.43,11.4,11.43,477600.0,7.9987,8.0127,7.9916,8.0127,477600.0
2006-09-18 15:40:00,11.43,11.43,11.38,11.38,569700.0,8.0127,8.0127,7.9776,7.9776,569700.0
2006-09-18 15:50:00,11.38,11.41,11.37,11.39,976200.0,7.9776,7.9987,7.9706,7.9846,976200.0
2006-09-19 09:30:00,11.45,11.45,11.41,11.41,655800.0,8.0267,8.0267,7.9987,7.9987,655800.0
2006-09-19 09:40:00,11.41,11.41,11.38,11.38,226200.0,7.9987,7.9987,7.9776,7.9776,226200.0
2006-09-19 09:50:00,11.38,11.4,11.38,11.39,182400.0,7.9776,7.9916,7.9776,7.9846,182400.0
2006-09-19 10:00:00,11.4,11.45,11.39,11.43,725700.0,7.9916,8.0267,7.9846,8.0127,725700.0
2006-09-19 10:10:00,11.43,11.46,11.42,11.43,492900.0,8.0127,8.0337,8.0057,8.0127,492900.0
2006-09-19 10:20:00,11.43,11.46,11.41,11.46,336600.0,8.0127,8.0337,7.9987,8.0337,336600.0
2006-09-19 10:30:00,11.46,11.46,11.44,11.46,247500.0,8.0337,8.0337,8.0197,8.0337,247500.0
2006-09-19 10:40:00,11.46,11.46,11.42,11.43,312000.0,8.0337,8.0337,8.0057,8.0127,312000.0
2006-09-19 10:50:00,11.43,11.47,11.43,11.46,133800.0,8.0127,8.0407,8.0127,8.0337,133800.0
2006-09-19 11:00:00,11.46,11.49,11.46,11.49,307500.0,8.0337,8.0547,8.0337,8.0547,307500.0
2006-09-19 11:10:00,11.49,11.5,11.47,11.48,384900.0,8.0547,8.0617,8.0407,8.0477,384900.0
2006-09-19 11:20:00,11.48,11.49,11.46,11.46,232500.0,8.0477,8.0547,8.0337,8.0337,232500.0
2006-09-19 11:30:00,11.46,11.46,11.44,11.45,368700.0,8.0337,8.0337,8.0197,8.0267,368700.0
2006-09-19 11:40:00,11.44,11.46,11.42,11.45,377400.0,8.0197,8.0337,8.0057,8.0267,377400.0
2006-09-19 11:50:00,11.45,11.46,11.44,11.46,374700.0,8.0267,8.0337,8.0197,8.0337,374700.0
2006-09-19 12:00:00,11.46,11.49,11.46,11.49,288600.0,8.0337,8.0547,8.0337,8.0547,288600.0
2006-09-19 12:10:00,11.49,11.49,11.44,11.46,660300.0,8.0547,8.0547,8.0197,8.0337,660300.0
2006-09-19 12:20:00,11.46,11.47,11.43,11.43,258000.0,8.0337,8.0407,8.0127,8.0127,258000.0
2006-09-19 12:30:00,11.43,11.45,11.42,11.44,266400.0,8.0127,8.0267,8.0057,8.0197,266400.0
2006-09-19 12:40:00,11.44,11.45,11.43,11.44,262200.0,8.0197,8.0267,8.0127,8.0197,262200.0
2006-09-19 12:50:00,11.43,11.43,11.42,11.42,211200.0,8.0127,8.0127,8.0057,8.0057,211200.0
2006-09-19 13:00:00,11.42,11.44,11.42,11.42,266700.0,8.0057,8.0197,8.0057,8.0057,266700.0
2006-09-19 13:10:00,11.43,11.43,11.42,11.43,166800.0,8.0127,8.0127,8.0057,8.0127,166800.0
2006-09-19 13:20:00,11.43,11.44,11.43,11.43,103800.0,8.0127,8.0197,8.0127,8.0127,103800.0
2006-09-19 13:30:00,11.43,11.44,11.42,11.43,152100.0,8.0127,8.0197,8.0057,8.0127,152100.0
2006-09-19 13:40:00,11.43,11.44,11.41,11.43,294600.0,8.0127,8.0197,7.9987,8.0127,294600.0
2006-09-19 13:50:00,11.43,11.44,11.42,11.44,288900.0,8.0127,8.0197,8.0057,8.0197,288900.0
2006-09-19 14:00:00,11.44,11.46,11.43,11.45,252600.0,8.0197,8.0337,8.0127,8.0267,252600.0
2006-09-19 14:10:00,11.44,11.44,11.43,11.43,327900.0,8.0197,8.0197,8.0127,8.0127,327900.0
2006-09-19 14:20:00,11.44,11.47,11.44,11.46,423600.0,8.0197,8.0407,8.0197,8.0337,423600.0
2006-09-19 14:30:00,11.46,11.5,11.46,11.49,423600.0,8.0337,8.0617,8.0337,8.0547,423600.0
2006-09-19 14:40:00,11.49,11.49,11.47,11.48,293100.0,8.0547,8.0547,8.0407,8.0477,293100.0
2006-09-19 14:50:00,11.48,11.49,11.47,11.47,359100.0,8.0477,8.0547,8.0407,8.0407,359100.0
2006-09-19 15:00:00,11.47,11.48,11.47,11.48,209100.0,8.0407,8.0477,8.0407,8.0477,209100.0
2006-09-19 15:10:00,11.48,11.5,11.47,11.47,447600.0,8.0477,8.0617,8.0407,8.0407,447600.0
2006-09-19 15:20:00,11.47,11.49,11.47,11.49,326100.0,8.0407,8.0547,8.0407,8.0547,326100.0
2006-09-19 15:30:00,11.49,11.5,11.48,11.49,357000.0,8.0547,8.0617,8.0477,8.0547,357000.0
2006-09-19 15:40:00,11.49,11.51,11.48,11.51,468900.0,8.0547,8.0688,8.0477,8.0688,468900.0
2006-09-19 15:50:00,11.51,11.52,11.49,11.5,1033200.0,8.0688,8.0758,8.0547,8.0617,1033200.0
2006-09-20 09:30:00,11.56,11.68,11.51,11.66,1813500.0,8.1038,8.1879,8.0688,8.1739,1813500.0
2006-09-20 09:40:00,11.66,11.67,11.64,11.65,884400.0,8.1739,8.1809,8.1599,8.1669,884400.0
2006-09-20 09:50:00,11.65,11.67,11.63,11.66,880200.0,8.1669,8.1809,8.1529,8.1739,880200.0
2006-09-20 10:00:00,11.66,11.66,11.62,11.63,2162400.0,8.1739,8.1739,8.1459,8.1529,2162400.0
2006-09-20 10:10:00,11.63,11.65,11.62,11.62,1133400.0,8.1529,8.1669,8.1459,8.1459,1133400.0
2006-09-20 10:20:00,11.62,11.64,11.62,11.63,714000.0,8.1459,8.1599,8.1459,8.1529,714000.0
2006-09-20 10:30:00,11.64,11.65,11.62,11.62,904800.0,8.1599,8.1669,8.1459,8.1459,904800.0
2006-09-20 10:40:00,11.62,11.62,11.6,11.61,1124700.0,8.1459,8.1459,8.1319,8.1389,1124700.0
2006-09-20 10:50:00,11.61,11.62,11.61,11.62,468300.0,8.1389,8.1459,8.1389,8.1459,468300.0
2006-09-20 11:00:00,11.62,11.62,11.6,11.6,566700.0,8.1459,8.1459,8.1319,8.1319,566700.0
2006-09-20 11:10:00,11.6,11.62,11.6,11.61,591900.0,8.1319,8.1459,8.1319,8.1389,591900.0
2006-09-20 11:20:00,11.61,11.62,11.6,11.61,316800.0,8.1389,8.1459,8.1319,8.1389,316800.0
2006-09-20 11:30:00,11.62,11.62,11.6,11.61,841500.0,8.1459,8.1459,8.1319,8.1389,841500.0
2006-09-20 11:40:00,11.61,11.61,11.61,11.61,160200.0,8.1389,8.1389,8.1389,8.1389,160200.0
2006-09-20 11:50:00,11.61,11.63,11.6,11.61,967800.0,8.1389,8.1529,8.1319,8.1389,967800.0
2006-09-20 12:00:00,11.6,11.62,11.6,11.61,246900.0,8.1319,8.1459,8.1319,8.1389,246900.0
2006-09-20 12:10:00,11.61,11.64,11.61,11.63,599400.0,8.1389,8.1599,8.1389,8.1529,599400.0
2006-09-20 12:20:00,11.63,11.63,11.61,11.61,322500.0,8.1529,8.1529,8.1389,8.1389,322500.0
2006-09-20 12:30:00,11.61,11.62,11.61,11.61,270600.0,8.1389,8.1459,8.1389,8.1389,270600.0
2006-09-20 12:40:00,11.61,11.61,11.61,11.61,186300.0,8.1389,8.1389,8.1389,8.1389,186300.0
2006-09-20 12:50:00,11.61,11.62,11.6,11.62,275100.0,8.1389,8.1459,8.1319,8.1459,275100.0
2006-09-20 13:00:00,11.61,11.62,11.61,11.62,358500.0,8.1389,8.1459,8.1389,8.1459,358500.0
2006-09-20 13:10:00,11.62,11.62,11.62,11.62,252600.0,8.1459,8.1459,8.1459,8.1459,252600.0
2006-09-20 13:20:00,11.62,11.65,11.62,11.65,274500.0,8.1459,8.1669,8.1459,8.1669,274500.0
2006-09-20 13:30:00,11.65,11.67,11.64,11.66,354600.0,8.1669,8.1809,8.1599,8.1739,354600.0
2006-09-20 13:40:00,11.66,11.67,11.65,11.66,698400.0,8.1739,8.1809,8.1669,8.1739,698400.0
2006-09-20 13:50:00,11.66,11.67,11.66,11.66,171900.0,8.1739,8.1809,8.1739,8.1739,171900.0
2006-09-20 14:00:00,11.66,11.68,11.66,11.67,792600.0,8.1739,8.1879,8.1739,8.1809,792600.0
2006-09-20 14:10:00,11.67,11.68,11.65,11.65,1618800.0,8.1809,8.1879,8.1669,8.1669,1618800.0
2006-09-20 14:20:00,11.65,11.69,11.64,11.66,918900.0,8.1669,8.1949,8.1599,8.1739,918900.0
2006-09-20 14:30:00,11.66,11.68,11.66,11.67,751200.0,8.1739,8.1879,8.1739,8.1809,751200.0
2006-09-20 14:40:00,11.67,11.72,11.67,11.69,815700.0,8.1809,8.216,8.1809,8.1949,815700.0
2006-09-20 14:50:00,11.7,11.71,11.67,11.7,1239600.0,8.202,8.209,8.1809,8.202,1239600.0
2006-09-20 15:00:00,11.7,11.72,11.68,11.71,882300.0,8.202,8.216,8.1879,8.209,882300.0
2006-09-20 15:10:00,11.71,11.72,11.7,11.7,933600.0,8.209,8.216,8.202,8.202,933600.0
2006-09-20 15:20:00,11.7,11.71,11.7,11.71,551100.0,8.202,8.209,8.202,8.209,551100.0
2006-09-20 15:30:00,11.71,11.73,11.7,11.71,941100.0,8.209,8.223,8.202,8.209,941100.0
2006-09-20 15:40:00,11.71,11.73,11.7,11.71,1713900.0,8.209,8.223,8.202,8.209,1713900.0
2006-09-20 15:50:00,11.71,11.72,11.67,11.69,3655500.0,8.209,8.216,8.1809,8.1949,3655500.0
2006-09-21 09:30:00,11.73,11.79,11.66,11.79,1060500.0,8.223,8.265,8.1739,8.265,1060500.0
2006-09-21 09:40:00,11.79,11.8,11.77,11.78,608400.0,8.265,8.2721,8.251,8.258,608400.0
2006-09-21 09:50:00,11.78,11.8,11.75,11.78,1089600.0,8.258,8.2721,8.237,8.258,1089600.0
2006-09-21 10:00:00,11.78,11.78,11.73,11.77,565500.0,8.258,8.258,8.223,8.251,565500.0
2006-09-21 10:10:00,11.77,11.79,11.76,11.77,416700.0,8.251,8.265,8.244,8.251,416700.0
2006-09-21 10:20:00,11.77,11.79,11.76,11.78,419100.0,8.251,8.265,8.244,8.258,419100.0
2006-09-21 10:30:00,11.78,11.78,11.76,11.77,240900.0,8.258,8.258,8.244,8.251,240900.0
2006-09-21 10:40:00,11.77,11.81,11.75,11.78,883200.0,8.251,8.2791,8.237,8.258,883200.0
2006-09-21 10:50:00,11.78,11.79,11.75,11.75,580800.0,8.258,8.265,8.237,8.237,580800.0
2006-09-21 11:00:00,11.75,11.78,11.75,11.78,771000.0,8.237,8.258,8.237,8.258,771000.0
2006-09-21 11:10:00,11.77,11.78,11.75,11.78,487200.0,8.251,8.258,8.237,8.258,487200.0
2006-09-21 11:20:00,11.78,11.78,11.75,11.75,596400.0,8.258,8.258,8.237,8.237,596400.0
2006-09-21 11:30:00,11.75,11.75,11.73,11.74,431700.0,8.237,8.237,8.223,8.23,431700.0
2006-09-21 11:40:00,11.74,11.77,11.73,11.75,639300.0,8.23,8.251,8.223,8.237,639300.0
2006-09-21 11:50:00,11.75,11.77,11.74,11.75,431700.0,8.237,8.251,8.23,8.237,431700.0
2006-09-21 12:00:00,11.75,11.75,11.7,11.75,959700.0,8.237,8.237,8.202,8.237,959700.0
2006-09-21 12:10:00,11.75,11.77,11.72,11.73,521700.0,8.237,8.251,8.216,8.223,521700.0
2006-09-21 12:20:00,11.73,11.76,11.72,11.75,674400.0,8.223,8.244,8.216,8.237,674400.0
2006-09-21 12:30:00,11.75,11.76,11.73,11.73,316500.0,8.237,8.244,8.223,8.223,316500.0
2006-09-21 12:40:00,11.73,11.76,11.72,11.74,428700.0,8.223,8.244,8.216,8.23,428700.0
2006-09-21 12:50:00,11.75,11.75,11.72,11.73,429600.0,8.237,8.237,8.216,8.223,429600.0
2006-09-21 13:00:00,11.72,11.76,11.72,11.73,588300.0,8.216,8.244,8.216,8.223,588300.0
2006-09-21 13:10:00,11.73,11.76,11.72,11.74,362400.0,8.223,8.244,8.216,8.23,362400.0
2006-09-21 13:20:00,11.74,11.75,11.73,11.73,218400.0,8.23,8.237,8.223,8.223,218400.0
2006-09-21 13:30:00,11.73,11.75,11.72,11.74,240300.0,8.223,8.237,8.216,8.23,240300.0
2006-09-21 13:40:00,11.74,11.75,11.73,11.74,212400.0,8.23,8.237,8.223,8.23,212400.0
2006-09-21 13:50:00,11.75,11.77,11.74,11.76,457200.0,8.237,8.251,8.23,8.244,457200.0
2006-09-21 14:00:00,11.77,11.77,11.72,11.73,367500.0,8.251,8.251,8.216,8.223,367500.0
2006-09-21 14:10:00,11.73,11.75,11.73,11.75,393300.0,8.223,8.237,8.223,8.237,393300.0
2006-09-21 14:20:00,11.75,11.75,11.72,11.72,516900.0,8.237,8.237,8.216,8.216,516900.0
2006-09-21 14:30:00,11.72,11.74,11.71,11.73,421500.0,8.216,8.23,8.209,8.223,421500.0
2006-09-21 14:40:00,11.73,11.75,11.71,11.74,693600.0,8.223,8.237,8.209,8.23,693600.0
2006-09-21 14:50:00,11.74,11.74,11.7,11.71,538200.0,8.23,8.23,8.202,8.209,538200.0
2006-09-21 15:00:00,11.72,11.72,11.69,11.7,607800.0,8.216,8.216,8.1949,8.202,607800.0
2006-09-21 15:10:00,11.69,11.71,11.66,11.69,929100.0,8.1949,8.209,8.1739,8.1949,929100.0
2006-09-21 15:20:00,11.68,11.71,11.68,11.7,500700.0,8.1879,8.209,8.1879,8.202,500700.0
2006-09-21 15:30:00,11.7,11.74,11.7,11.73,745200.0,8.202,8.23,8.202,8.223,745200.0
2006-09-21 15:40:00,11.73,11.74,11.72,11.74,949800.0,8.223,8.23,8.216,8.23,949800.0
2006-09-21 15:50:00,11.74,11.77,11.73,11.74,1929600.0,8.23,8.251,8.223,8.23,1929600.0
2006-09-22 09:30:00,11.77,11.78,11.64,11.66,1096500.0,8.251,8.258,8.1599,8.1739,1096500.0
2006-09-22 09:40:00,11.66,11.69,11.63,11.68,580800.0,8.1739,8.1949,8.1529,8.1879,580800.0
2006-09-22 09:50:00,11.68,11.72,11.67,11.67,681000.0,8.1879,8.216,8.1809,8.1809,681000.0
2006-09-22 10:00:00,11.67,11.69,11.59,11.68,866700.0,8.1809,8.1949,8.1248,8.1879,866700.0
2006-09-22 10:10:00,11.68,11.75,11.68,11.71,1089900.0,8.1879,8.237,8.1879,8.209,1089900.0
2006-09-22 10:20:00,11.71,11.72,11.68,11.69,1054800.0,8.209,8.216,8.1879,8.1949,1054800.0
2006-09-22 10:30:00,11.69,11.72,11.68,11.72,655200.0,8.1949,8.216,8.1879,8.216,655200.0
2006-09-22 10:40:00,11.72,11.75,11.7,11.73,1272900.0,8.216,8.237,8.202,8.223,1272900.0
2006-09-22 10:50:00,11.73,11.75,11.72,11.73,483900.0,8.223,8.237,8.216,8.223,483900.0
2006-09-22 11:00:00,11.73,11.75,11.72,11.73,849000.0,8.223,8.237,8.216,8.223,849000.0
2006-09-22 11:10:00,11.73,11.77,11.73,11.76,734100.0,8.223,8.251,8.223,8.244,734100.0
2006-09-22 11:20:00,11.76,11.76,11.74,11.75,513600.0,8.244,8.244,8.23,8.237,513600.0
2006-09-22 11:30:00,11.75,11.77,11.74,11.76,848400.0,8.237,8.251,8.23,8.244,848400.0
2006-09-22 11:40:00,11.76,11.78,11.76,11.77,571500.0,8.244,8.258,8.244,8.251,571500.0
2006-09-22 11:50:00,11.78,11.8,11.76,11.78,1080600.0,8.258,8.2721,8.244,8.258,1080600.0
2006-09-22 12:00:00,11.78,11.78,11.73,11.75,310800.0,8.258,8.258,8.223,8.237,310800.0
2006-09-22 12:10:00,11.75,11.75,11.71,11.74,309600.0,8.237,8.237,8.209,8.23,309600.0
2006-09-22 12:20:00,11.74,11.75,11.74,11.74,308700.0,8.23,8.237,8.23,8.23,308700.0
2006-09-22 12:30:00,11.74,11.74,11.71,11.72,252300.0,8.23,8.23,8.209,8.216,252300.0
2006-09-22 12:40:00,11.72,11.73,11.71,11.72,511200.0,8.216,8.223,8.209,8.216,511200.0
2006-09-22 12:50:00,11.72,11.72,11.71,11.71,177300.0,8.216,8.216,8.209,8.209,177300.0
2006-09-22 13:00:00,11.72,11.73,11.7,11.71,420300.0,8.216,8.223,8.202,8.209,420300.0
2006-09-22 13:10:00,11.71,11.73,11.7,11.72,254700.0,8.209,8.223,8.202,8.216,254700.0
2006-09-22 13:20:00,11.73,11.73,11.7,11.71,171000.0,8.223,8.223,8.202,8.209,171000.0
2006-09-22 13:30:00,11.71,11.71,11.7,11.7,126300.0,8.209,8.209,8.202,8.202,126300.0
2006-09-22 13:40:00,11.7,11.71,11.69,11.7,370800.0,8.202,8.209,8.1949,8.202,370800.0
2006-09-22 13:50:00,11.7,11.73,11.69,11.73,502500.0,8.202,8.223,8.1949,8.223,502500.0
2006-09-22 14:00:00,11.73,11.74,11.72,11.74,369600.0,8.223,8.23,8.216,8.23,369600.0
2006-09-22 14:10:00,11.74,11.75,11.73,11.74,485400.0,8.23,8.237,8.223,8.23,485400.0
2006-09-22 14:20:00,11.74,11.74,11.73,11.74,240300.0,8.23,8.23,8.223,8.23,240300.0
2006-09-22 14:30:00,11.74,11.75,11.72,11.74,456000.0,8.23,8.237,8.216,8.23,456000.0
2006-09-22 14:40:00,11.74,11.77,11.73,11.77,711300.0,8.23,8.251,8.223,8.251,711300.0
2006-09-22 14:50:00,11.77,11.79,11.76,11.78,564900.0,8.251,8.265,8.244,8.258,564900.0
2006-09-22 15:00:00,11.78,11.8,11.78,11.78,513300.0,8.258,8.2721,8.258,8.258,513300.0
2006-09-22 15:10:00,11.78,11.78,11.75,11.75,628200.0,8.258,8.258,8.237,8.237,628200.0
2006-09-22 15:20:00,11.75,11.76,11.73,11.74,449700.0,8.237,8.244,8.223,8.23,449700.0
2006-09-22 15:30:00,11.74,11.75,11.7,11.7,664800.0,8.23,8.237,8.202,8.202,664800.0
2006-09-22 15:40:00,11.7,11.71,11.69,11.7,1101300.0,8.202,8.209,8.1949,8.202,1101300.0
2006-09-22 15:50:00,11.7,11.73,11.69,11.71,1604400.0,8.202,8.223,8.1949,8.209,1604400.0
2006-09-25 09:30:00,11.8,11.86,11.76,11.86,1278600.0,8.2721,8.3141,8.244,8.3141,1278600.0
2006-09-25 09:40:00,11.85,11.88,11.85,11.86,569100.0,8.3071,8.3281,8.3071,8.3141,569100.0
2006-09-25 09:50:00,11.86,11.87,11.82,11.83,2110800.0,8.3141,8.3211,8.2861,8.2931,2110800.0
2006-09-25 10:00:00,11.83,11.87,11.83,11.85,1547400.0,8.2931,8.3211,8.2931,8.3071,1547400.0
2006-09-25 10:10:00,11.85,11.87,11.83,11.86,1126200.0,8.3071,8.3211,8.2931,8.3141,1126200.0
2006-09-25 10:20:00,11.86,11.88,11.85,11.87,1677600.0,8.3141,8.3281,8.3071,8.3211,1677600.0
2006-09-25 10:30:00,11.87,11.87,11.85,11.87,682500.0,8.3211,8.3211,8.3071,8.3211,682500.0
2006-09-25 10:40:00,11.86,11.91,11.86,11.91,770400.0,8.3141,8.3492,8.3141,8.3492,770400.0
2006-09-25 10:50:00,11.91,11.94,11.91,11.94,1011300.0,8.3492,8.3702,8.3492,8.3702,1011300.0
2006-09-25 11:00:00,11.94,12.05,11.94,12.02,2376000.0,8.3702,8.4473,8.3702,8.4263,2376000.0
2006-09-25 11:10:00,12.02,12.03,11.96,11.97,832500.0,8.4263,8.4333,8.3842,8.3912,832500.0
2006-09-25 11:20:00,11.97,12.01,11.96,12.01,889200.0,8.3912,8.4193,8.3842,8.4193,889200.0
2006-09-25 11:30:00,12.01,12.02,11.98,12.0,889500.0,8.4193,8.4263,8.3982,8.4123,889500.0
2006-09-25 11:40:00,12.0,12.0,11.97,11.97,1310400.0,8.4123,8.4123,8.3912,8.3912,1310400.0
2006-09-25 11:50:00,11.97,11.98,11.96,11.97,954000.0,8.3912,8.3982,8.3842,8.3912,954000.0
2006-09-25 12:00:00,11.96,11.98,11.95,11.97,817500.0,8.3842,8.3982,8.3772,8.3912,817500.0
2006-09-25 12:10:00,11.97,11.98,11.96,11.97,726900.0,8.3912,8.3982,8.3842,8.3912,726900.0
2006-09-25 12:20:00,11.97,12.0,11.97,12.0,1017000.0,8.3912,8.4123,8.3912,8.4123,1017000.0
2006-09-25 12:30:00,12.0,12.0,11.98,12.0,707400.0,8.4123,8.4123,8.3982,8.4123,707400.0
2006-09-25 12:40:00,12.0,12.0,11.99,11.99,627600.0,8.4123,8.4123,8.4053,8.4053,627600.0
2006-09-25 12:50:00,11.99,12.05,11.99,12.04,794400.0,8.4053,8.4473,8.4053,8.4403,794400.0
2006-09-25 13:00:00,12.04,12.1,12.04,12.09,1225500.0,8.4403,8.4824,8.4403,8.4754,1225500.0
2006-09-25 13:10:00,12.09,12.1,12.06,12.09,956700.0,8.4754,8.4824,8.4543,8.4754,956700.0
2006-09-25 13:20:00,12.09,12.09,12.05,12.06,1110300.0,8.4754,8.4754,8.4473,8.4543,1110300.0
2006-09-25 13:30:00,12.07,12.07,12.04,12.04,535800.0,8.4613,8.4613,8.4403,8.4403,535800.0
2006-09-25 13:40:00,12.04,12.07,12.04,12.07,1331400.0,8.4403,8.4613,8.4403,8.4613,1331400.0
2006-09-25 13:50:00,12.07,12.07,12.06,12.07,380400.0,8.4613,8.4613,8.4543,8.4613,380400.0
2006-09-25 14:00:00,12.07,12.07,12.05,12.06,966900.0,8.4613,8.4613,8.4473,8.4543,966900.0
2006-09-25 14:10:00,12.06,12.08,12.05,12.06,935700.0,8.4543,8.4683,8.4473,8.4543,935700.0
2006-09-25 14:20:00,12.06,12.07,12.05,12.07,786300.0,8.4543,8.4613,8.4473,8.4613,786300.0
2006-09-25 14:30:00,12.07,12.11,12.06,12.11,939300.0,8.4613,8.4894,8.4543,8.4894,939300.0
2006-09-25 14:40:00,12.11,12.13,12.09,12.11,1333200.0,8.4894,8.5034,8.4754,8.4894,1333200.0
2006-09-25 14:50:00,12.11,12.12,12.1,12.1,1519200.0,8.4894,8.4964,8.4824,8.4824,1519200.0
2006-09-25 15:00:00,12.1,12.11,12.08,12.11,2061600.0,8.4824,8.4894,8.4683,8.4894,2061600.0
2006-09-25 15:10:00,12.11,12.15,12.11,12.14,1291200.0,8.4894,8.5174,8.4894,8.5104,1291200.0
2006-09-25 15:20:00,12.14,12.2,12.14,12.18,2235900.0,8.5104,8.5525,8.5104,8.5384,2235900.0
2006-09-25 15:30:00,12.18,12.26,12.18,12.23,3751800.0,8.5384,8.5945,8.5384,8.5735,3751800.0
2006-09-25 15:40:00,12.23,12.24,12.2,12.2,2664300.0,8.5735,8.5805,8.5525,8.5525,2664300.0
2006-09-25 15:50:00,12.2,12.21,12.17,12.21,3846900.0,8.5525,8.5595,8.5314,8.5595,3846900.0
2006-09-26 09:30:00,12.08,12.15,12.06,12.11,3093600.0,8.4683,8.5174,8.4543,8.4894,3093600.0
2006-09-26 09:40:00,12.1,12.13,12.04,12.06,2271600.0,8.4824,8.5034,8.4403,8.4543,2271600.0
2006-09-26 09:50:00,12.06,12.08,12.04,12.08,1620900.0,8.4543,8.4683,8.4403,8.4683,1620900.0
2006-09-26 10:00:00,12.08,12.12,12.08,12.12,1677600.0,8.4683,8.4964,8.4683,8.4964,1677600.0
2006-09-26 10:10:00,12.12,12.14,12.1,12.11,1922400.0,8.4964,8.5104,8.4824,8.4894,1922400.0
2006-09-26 10:20:00,12.11,12.12,12.1,12.11,1237800.0,8.4894,8.4964,8.4824,8.4894,1237800.0
2006-09-26 10:30:00,12.11,12.11,12.08,12.1,741000.0,8.4894,8.4894,8.4683,8.4824,741000.0
2006-09-26 10:40:00,12.1,12.12,12.09,12.1,915000.0,8.4824,8.4964,8.4754,8.4824,915000.0
2006-09-26 10:50:00,12.1,12.11,12.09,12.11,1018500.0,8.4824,8.4894,8.4754,8.4894,1018500.0
2006-09-26 11:00:00,12.11,12.12,12.1,12.11,704400.0,8.4894,8.4964,8.4824,8.4894,704400.0
2006-09-26 11:10:00,12.11,12.14,12.1,12.12,1361400.0,8.4894,8.5104,8.4824,8.4964,1361400.0
2006-09-26 11:20:00,12.12,12.13,12.1,12.12,1493400.0,8.4964,8.5034,8.4824,8.4964,1493400.0
2006-09-26 11:30:00,12.12,12.12,12.1,12.11,774900.0,8.4964,8.4964,8.4824,8.4894,774900.0
2006-09-26 11:40:00,12.11,12.11,12.09,12.1,754500.0,8.4894,8.4894,8.4754,8.4824,754500.0
2006-09-26 11:50:00,12.11,12.11,12.09,12.09,743700.0,8.4894,8.4894,8.4754,8.4754,743700.0
2006-09-26 12:00:00,12.09,12.12,12.08,12.12,981300.0,8.4754,8.4964,8.4683,8.4964,981300.0
2006-09-26 12:10:00,12.12,12.13,12.11,12.11,828000.0,8.4964,8.5034,8.4894,8.4894,828000.0
2006-09-26 12:20:00,12.11,12.12,12.1,12.1,1098000.0,8.4894,8.4964,8.4824,8.4824,1098000.0
2006-09-26 12:30:00,12.1,12.11,12.08,12.09,592500.0,8.4824,8.4894,8.4683,8.4754,592500.0
2006-09-26 12:40:00,12.09,12.09,12.07,12.07,480300.0,8.4754,8.4754,8.4613,8.4613,480300.0
2006-09-26 12:50:00,12.07,12.08,12.07,12.08,222300.0,8.4613,8.4683,8.4613,8.4683,222300.0
2006-09-26 13:00:00,12.08,12.08,12.07,12.08,355200.0,8.4683,8.4683,8.4613,8.4683,355200.0
2006-09-26 13:10:00,12.08,12.08,12.07,12.08,478800.0,8.4683,8.4683,8.4613,8.4683,478800.0
2006-09-26 13:20:00,12.08,12.1,12.08,12.1,1087200.0,8.4683,8.4824,8.4683,8.4824,1087200.0
2006-09-26 13:30:00,12.1,12.11,12.09,12.1,613200.0,8.4824,8.4894,8.4754,8.4824,613200.0
2006-09-26 13:40:00,12.1,12.11,12.09,12.1,803400.0,8.4824,8.4894,8.4754,8.4824,803400.0
2006-09-26 13:50:00,12.1,12.13,12.09,12.11,1076400.0,8.4824,8.5034,8.4754,8.4894,1076400.0
2006-09-26 14:00:00,12.11,12.12,12.09,12.1,791700.0,8.4894,8.4964,8.4754,8.4824,791700.0
2006-09-26 14:10:00,12.1,12.1,12.08,12.09,676800.0,8.4824,8.4824,8.4683,8.4754,676800.0
2006-09-26 14:20:00,12.09,12.1,12.07,12.08,680100.0,8.4754,8.4824,8.4613,8.4683,680100.0
2006-09-26 14:30:00,12.08,12.1,12.08,12.09,1001400.0,8.4683,8.4824,8.4683,8.4754,1001400.0
2006-09-26 14:40:00,12.09,12.11,12.08,12.1,885000.0,8.4754,8.4894,8.4683,8.4824,885000.0
2006-09-26 14:50:00,12.1,12.11,12.08,12.1,756900.0,8.4824,8.4894,8.4683,8.4824,756900.0
2006-09-26 15:00:00,12.1,12.1,12.09,12.09,548700.0,8.4824,8.4824,8.4754,8.4754,548700.0
2006-09-26 15:10:00,12.09,12.1,12.09,12.09,481800.0,8.4754,8.4824,8.4754,8.4754,481800.0
2006-09-26 15:20:00,12.09,12.1,12.09,12.1,665400.0,8.4754,8.4824,8.4754,8.4824,665400.0
2006-09-26 15:30:00,12.1,12.12,12.1,12.11,887700.0,8.4824,8.4964,8.4824,8.4894,887700.0
2006-09-26 15:40:00,12.11,12.11,12.1,12.1,766800.0,8.4894,8.4894,8.4824,8.4824,766800.0
2006-09-26 15:50:00,12.1,12.11,12.06,12.09,1949400.0,8.4824,8.4894,8.4543,8.4754,1949400.0
2006-09-27 09:30:00,12.03,12.14,12.03,12.09,1269600.0,8.4333,8.5104,8.4333,8.4754,1269600.0
2006-09-27 09:40:00,12.09,12.14,12.08,12.13,869400.0,8.4754,8.5104,8.4683,8.5034,869400.0
2006-09-27 09:50:00,12.13,12.13,12.08,12.1,606300.0,8.5034,8.5034,8.4683,8.4824,606300.0
2006-09-27 10:00:00,12.1,12.14,12.04,12.05,841500.0,8.4824,8.5104,8.4403,8.4473,841500.0
2006-09-27 10:10:00,12.06,12.06,12.0,12.01,879300.0,8.4543,8.4543,8.4123,8.4193,879300.0
2006-09-27 10:20:00,12.02,12.04,12.01,12.04,832200.0,8.4263,8.4403,8.4193,8.4403,832200.0
2006-09-27 10:30:00,12.04,12.08,12.04,12.04,772500.0,8.4403,8.4683,8.4403,8.4403,772500.0
2006-09-27 10:40:00,12.04,12.06,12.04,12.05,1010100.0,8.4403,8.4543,8.4403,8.4473,1010100.0
2006-09-27 10:50:00,12.05,12.11,12.04,12.11,881400.0,8.4473,8.4894,8.4403,8.4894,881400.0
2006-09-27 11:00:00,12.1,12.11,12.07,12.11,524400.0,8.4824,8.4894,8.4613,8.4894,524400.0
2006-09-27 11:10:00,12.11,12.12,12.08,12.08,653100.0,8.4894,8.4964,8.4683,8.4683,653100.0
2006-09-27 11:20:00,12.08,12.11,12.07,12.09,645300.0,8.4683,8.4894,8.4613,8.4754,645300.0
2006-09-27 11:30:00,12.09,12.11,12.08,12.1,358200.0,8.4754,8.4894,8.4683,8.4824,358200.0
2006-09-27 11:40:00,12.1,12.12,12.08,12.12,441000.0,8.4824,8.4964,8.4683,8.4964,441000.0
2006-09-27 11:50:00,12.12,12.13,12.1,12.12,581400.0,8.4964,8.5034,8.4824,8.4964,581400.0
2006-09-27 12:00:00,12.13,12.16,12.11,12.13,720300.0,8.5034,8.5244,8.4894,8.5034,720300.0
2006-09-27 12:10:00,12.13,12.18,12.12,12.16,1010700.0,8.5034,8.5384,8.4964,8.5244,1010700.0
2006-09-27 12:20:00,12.15,12.19,12.14,12.15,599700.0,8.5174,8.5455,8.5104,8.5174,599700.0
2006-09-27 12:30:00,12.15,12.15,12.13,12.15,494100.0,8.5174,8.5174,8.5034,8.5174,494100.0
2006-09-27 12:40:00,12.15,12.18,12.15,12.18,419700.0,8.5174,8.5384,8.5174,8.5384,419700.0
2006-09-27 12:50:00,12.18,12.18,12.17,12.18,222600.0,8.5384,8.5384,8.5314,8.5384,222600.0
2006-09-27 13:00:00,12.18,12.19,12.18,12.19,194400.0,8.5384,8.5455,8.5384,8.5455,194400.0
2006-09-27 13:10:00,12.19,12.21,12.18,12.19,634500.0,8.5455,8.5595,8.5384,8.5455,634500.0
2006-09-27 13:20:00,12.2,12.2,12.18,12.19,315900.0,8.5525,8.5525,8.5384,8.5455,315900.0
2006-09-27 13:30:00,12.19,12.2,12.18,12.19,488100.0,8.5455,8.5525,8.5384,8.5455,488100.0
2006-09-27 13:40:00,12.19,12.2,12.18,12.19,827700.0,8.5455,8.5525,8.5384,8.5455,827700.0
2006-09-27 13:50:00,12.19,12.2,12.18,12.19,296400.0,8.5455,8.5525,8.5384,8.5455,296400.0
2006-09-27 14:00:00,12.19,12.21,12.19,12.2,490500.0,8.5455,8.5595,8.5455,8.5525,490500.0
2006-09-27 14:10:00,12.2,12.21,12.18,12.19,574200.0,8.5525,8.5595,8.5384,8.5455,574200.0
2006-09-27 14:20:00,12.19,12.21,12.18,12.19,495600.0,8.5455,8.5595,8.5384,8.5455,495600.0
2006-09-27 14:30:00,12.19,12.22,12.19,12.2,562800.0,8.5455,8.5665,8.5455,8.5525,562800.0
2006-09-27 14:40:00,12.2,12.2,12.19,12.2,298500.0,8.5525,8.5525,8.5455,8.5525,298500.0
2006-09-27 14:50:00,12.2,12.2,12.19,12.2,742500.0,8.5525,8.5525,8.5455,8.5525,742500.0
2006-09-27 15:00:00,12.2,12.2,12.18,12.18,699600.0,8.5525,8.5525,8.5384,8.5384,699600.0
2006-09-27 15:10:00,12.18,12.18,12.16,12.18,987600.0,8.5384,8.5384,8.5244,8.5384,987600.0
2006-09-27 15:20:00,12.18,12.18,12.17,12.17,513300.0,8.5384,8.5384,8.5314,8.5314,513300.0
2006-09-27 15:30:00,12.17,12.17,12.16,12.17,455100.0,8.5314,8.5314,8.5244,8.5314,455100.0
2006-09-27 15:40:00,12.16,12.17,12.16,12.17,507300.0,8.5244,8.5314,8.5244,8.5314,507300.0
2006-09-27 15:50:00,12.17,12.18,12.16,12.17,652500.0,8.5314,8.5384,8.5244,8.5314,652500.0
2006-09-28 09:30:00,12.17,12.23,12.15,12.19,749400.0,8.5314,8.5735,8.5174,8.5455,749400.0
2006-09-28 09:40:00,12.18,12.22,12.17,12.2,624900.0,8.5384,8.5665,8.5314,8.5525,624900.0
2006-09-28 09:50:00,12.2,12.2,12.16,12.17,715800.0,8.5525,8.5525,8.5244,8.5314,715800.0
2006-09-28 10:00:00,12.17,12.19,12.16,12.19,365700.0,8.5314,8.5455,8.5244,8.5455,365700.0
2006-09-28 10:10:00,12.19,12.2,12.17,12.17,288600.0,8.5455,8.5525,8.5314,8.5314,288600.0
2006-09-28 10:20:00,12.17,12.19,12.15,12.16,380100.0,8.5314,8.5455,8.5174,8.5244,380100.0
2006-09-28 10:30:00,12.16,12.18,12.14,12.15,426900.0,8.5244,8.5384,8.5104,8.5174,426900.0
2006-09-28 10:40:00,12.15,12.15,12.12,12.12,736800.0,8.5174,8.5174,8.4964,8.4964,736800.0
2006-09-28 10:50:00,12.12,12.15,12.12,12.14,734100.0,8.4964,8.5174,8.4964,8.5104,734100.0
2006-09-28 11:00:00,12.14,12.16,12.12,12.14,1696800.0,8.5104,8.5244,8.4964,8.5104,1696800.0
2006-09-28 11:10:00,12.15,12.18,12.15,12.15,326100.0,8.5174,8.5384,8.5174,8.5174,326100.0
2006-09-28 11:20:00,12.15,12.15,12.13,12.14,515100.0,8.5174,8.5174,8.5034,8.5104,515100.0
2006-09-28 11:30:00,12.13,12.14,12.13,12.13,533400.0,8.5034,8.5104,8.5034,8.5034,533400.0
2006-09-28 11:40:00,12.13,12.13,12.11,12.12,846300.0,8.5034,8.5034,8.4894,8.4964,846300.0
2006-09-28 11:50:00,12.12,12.13,12.11,12.12,442800.0,8.4964,8.5034,8.4894,8.4964,442800.0
2006-09-28 12:00:00,12.12,12.12,12.09,12.09,682500.0,8.4964,8.4964,8.4754,8.4754,682500.0
2006-09-28 12:10:00,12.09,12.1,12.08,12.1,290100.0,8.4754,8.4824,8.4683,8.4824,290100.0
2006-09-28 12:20:00,12.1,12.12,12.09,12.12,327900.0,8.4824,8.4964,8.4754,8.4964,327900.0
2006-09-28 12:30:00,12.12,12.15,12.12,12.13,726000.0,8.4964,8.5174,8.4964,8.5034,726000.0
2006-09-28 12:40:00,12.14,12.14,12.12,12.13,484200.0,8.5104,8.5104,8.4964,8.5034,484200.0
2006-09-28 12:50:00,12.13,12.16,12.13,12.14,561600.0,8.5034,8.5244,8.5034,8.5104,561600.0
2006-09-28 13:00:00,12.14,12.15,12.12,12.15,538200.0,8.5104,8.5174,8.4964,8.5174,538200.0
2006-09-28 13:10:00,12.15,12.16,12.14,12.16,681300.0,8.5174,8.5244,8.5104,8.5244,681300.0
2006-09-28 13:20:00,12.16,12.19,12.16,12.16,993900.0,8.5244,8.5455,8.5244,8.5244,993900.0
2006-09-28 13:30:00,12.16,12.19,12.16,12.18,300900.0,8.5244,8.5455,8.5244,8.5384,300900.0
2006-09-28 13:40:00,12.17,12.19,12.16,12.19,622500.0,8.5314,8.5455,8.5244,8.5455,622500.0
2006-09-28 13:50:00,12.19,12.22,12.18,12.22,981000.0,8.5455,8.5665,8.5384,8.5665,981000.0
2006-09-28 14:00:00,12.22,12.22,12.21,12.21,539100.0,8.5665,8.5665,8.5595,8.5595,539100.0
2006-09-28 14:10:00,12.21,12.22,12.19,12.2,675000.0,8.5595,8.5665,8.5455,8.5525,675000.0
2006-09-28 14:20:00,12.2,12.21,12.19,12.21,261000.0,8.5525,8.5595,8.5455,8.5595,261000.0
2006-09-28 14:30:00,12.21,12.23,12.2,12.22,524400.0,8.5595,8.5735,8.5525,8.5665,524400.0
2006-09-28 14:40:00,12.22,12.23,12.22,12.22,222000.0,8.5665,8.5735,8.5665,8.5665,222000.0
2006-09-28 14:50:00,12.22,12.22,12.22,12.22,152400.0,8.5665,8.5665,8.5665,8.5665,152400.0
2006-09-28 15:00:00,12.22,12.22,12.19,12.2,908100.0,8.5665,8.5665,8.5455,8.5525,908100.0
2006-09-28 15:10:00,12.2,12.22,12.2,12.22,269700.0,8.5525,8.5665,8.5525,8.5665,269700.0
2006-09-28 15:20:00,12.22,12.22,12.21,12.21,253500.0,8.5665,8.5665,8.5595,8.5595,253500.0
2006-09-28 15:30:00,12.21,12.21,12.18,12.19,251400.0,8.5595,8.5595,8.5384,8.5455,251400.0
2006-09-28 15:40:00,12.19,12.22,12.18,12.21,902400.0,8.5455,8.5665,8.5384,8.5595,902400.0
2006-09-28 15:50:00,12.2,12.21,12.19,12.2,891600.0,8.5525,8.5595,8.5455,8.5525,891600.0
2006-09-29 09:30:00,12.17,12.2,12.15,12.18,1281900.0,8.5314,8.5525,8.5174,8.5384,1281900.0
2006-09-29 09:40:00,12.18,12.22,12.16,12.17,1147500.0,8.5384,8.5665,8.5244,8.5314,1147500.0
2006-09-29 09:50:00,12.17,12.21,12.16,12.19,807600.0,8.5314,8.5595,8.5244,8.5455,807600.0
2006-09-29 10:00:00,12.19,12.25,12.19,12.2,693600.0,8.5455,8.5875,8.5455,8.5525,693600.0
2006-09-29 10:10:00,12.2,12.25,12.2,12.25,602400.0,8.5525,8.5875,8.5525,8.5875,602400.0
2006-09-29 10:20:00,12.25,12.27,12.24,12.25,710100.0,8.5875,8.6015,8.5805,8.5875,710100.0
2006-09-29 10:30:00,12.25,12.29,12.24,12.26,815700.0,8.5875,8.6156,8.5805,8.5945,815700.0
2006-09-29 10:40:00,12.26,12.28,12.25,12.26,365400.0,8.5945,8.6085,8.5875,8.5945,365400.0
2006-09-29 10:50:00,12.26,12.3,12.26,12.3,558000.0,8.5945,8.6226,8.5945,8.6226,558000.0
2006-09-29 11:00:00,12.3,12.33,12.3,12.32,475200.0,8.6226,8.6436,8.6226,8.6366,475200.0
2006-09-29 11:10:00,12.32,12.35,12.31,12.33,1062000.0,8.6366,8.6576,8.6296,8.6436,1062000.0
2006-09-29 11:20:00,12.33,12.33,12.28,12.3,607500.0,8.6436,8.6436,8.6085,8.6226,607500.0
2006-09-29 11:30:00,12.3,12.32,12.29,12.32,436200.0,8.6226,8.6366,8.6156,8.6366,436200.0
2006-09-29 11:40:00,12.32,12.34,12.32,12.33,669000.0,8.6366,8.6506,8.6366,8.6436,669000.0
2006-09-29 11:50:00,12.33,12.34,12.32,12.33,866700.0,8.6436,8.6506,8.6366,8.6436,866700.0
2006-09-29 12:00:00,12.34,12.34,12.33,12.33,625500.0,8.6506,8.6506,8.6436,8.6436,625500.0
2006-09-29 12:10:00,12.33,12.33,12.32,12.33,219600.0,8.6436,8.6436,8.6366,8.6436,219600.0
2006-09-29 12:20:00,12.33,12.37,12.32,12.37,1053900.0,8.6436,8.6716,8.6366,8.6716,1053900.0
2006-09-29 12:30:00,12.37,12.37,12.34,12.36,756300.0,8.6716,8.6716,8.6506,8.6646,756300.0
2006-09-29 12:40:00,12.36,12.37,12.36,12.37,505800.0,8.6646,8.6716,8.6646,8.6716,505800.0
2006-09-29 12:50:00,12.37,12.38,12.37,12.37,572700.0,8.6716,8.6786,8.6716,8.6716,572700.0
2006-09-29 13:00:00,12.37,12.37,12.35,12.35,531900.0,8.6716,8.6716,8.6576,8.6576,531900.0
2006-09-29 13:10:00,12.35,12.36,12.35,12.36,369900.0,8.6576,8.6646,8.6576,8.6646,369900.0
2006-09-29 13:20:00,12.35,12.36,12.33,12.34,434700.0,8.6576,8.6646,8.6436,8.6506,434700.0
2006-09-29 13:30:00,12.34,12.35,12.33,12.34,474300.0,8.6506,8.6576,8.6436,8.6506,474300.0
2006-09-29 13:40:00,12.34,12.34,12.31,12.31,637200.0,8.6506,8.6506,8.6296,8.6296,637200.0
2006-09-29 13:50:00,12.32,12.32,12.3,12.32,486000.0,8.6366,8.6366,8.6226,8.6366,486000.0
2006-09-29 14:00:00,12.32,12.33,12.31,12.31,575400.0,8.6366,8.6436,8.6296,8.6296,575400.0
2006-09-29 14:10:00,12.31,12.31,12.29,12.29,441300.0,8.6296,8.6296,8.6156,8.6156,441300.0
2006-09-29 14:20:00,12.29,12.29,12.27,12.28,660600.0,8.6156,8.6156,8.6015,8.6085,660600.0
2006-09-29 14:30:00,12.28,12.3,12.27,12.3,702300.0,8.6085,8.6226,8.6015,8.6226,702300.0
2006-09-29 14:40:00,12.3,12.31,12.29,12.29,423000.0,8.6226,8.6296,8.6156,8.6156,423000.0
2006-09-29 14:50:00,12.29,12.3,12.28,12.3,393600.0,8.6156,8.6226,8.6085,8.6226,393600.0
2006-09-29 15:00:00,12.3,12.33,12.29,12.3,522900.0,8.6226,8.6436,8.6156,8.6226,522900.0
2006-09-29 15:10:00,12.3,12.34,12.3,12.34,609900.0,8.6226,8.6506,8.6226,8.6506,609900.0
2006-09-29 15:20:00,12.34,12.34,12.31,12.33,524400.0,8.6506,8.6506,8.6296,8.6436,524400.0
2006-09-29 15:30:00,12.32,12.33,12.31,12.31,764400.0,8.6366,8.6436,8.6296,8.6296,764400.0
2006-09-29 15:40:00,12.31,12.32,12.28,12.28,813300.0,8.6296,8.6366,8.6085,8.6085,813300.0
2006-09-29 15:50:00,12.28,12.31,12.28,12.28,1407300.0,8.6085,8.6296,8.6085,8.6085,1407300.0
2006-10-02 09:30:00,12.35,12.41,12.33,12.36,1471200.0,8.6576,8.6997,8.6436,8.6646,1471200.0
2006-10-02 09:40:00,12.36,12.36,12.31,12.33,510600.0,8.6646,8.6646,8.6296,8.6436,510600.0
2006-10-02 09:50:00,12.33,12.36,12.3,12.32,846000.0,8.6436,8.6646,8.6226,8.6366,846000.0
2006-10-02 10:00:00,12.32,12.35,12.3,12.3,647700.0,8.6366,8.6576,8.6226,8.6226,647700.0
2006-10-02 10:10:00,12.3,12.33,12.29,12.33,693000.0,8.6226,8.6436,8.6156,8.6436,693000.0
2006-10-02 10:20:00,12.33,12.33,12.3,12.31,593400.0,8.6436,8.6436,8.6226,8.6296,593400.0
2006-10-02 10:30:00,12.32,12.33,12.31,12.32,278700.0,8.6366,8.6436,8.6296,8.6366,278700.0
2006-10-02 10:40:00,12.32,12.34,12.32,12.34,331800.0,8.6366,8.6506,8.6366,8.6506,331800.0
2006-10-02 10:50:00,12.34,12.35,12.33,12.35,656700.0,8.6506,8.6576,8.6436,8.6576,656700.0
2006-10-02 11:00:00,12.35,12.35,12.33,12.34,442800.0,8.6576,8.6576,8.6436,8.6506,442800.0
2006-10-02 11:10:00,12.34,12.36,12.34,12.36,496800.0,8.6506,8.6646,8.6506,8.6646,496800.0
2006-10-02 11:20:00,12.36,12.36,12.34,12.35,637800.0,8.6646,8.6646,8.6506,8.6576,637800.0
2006-10-02 11:30:00,12.34,12.37,12.34,12.36,926100.0,8.6506,8.6716,8.6506,8.6646,926100.0
2006-10-02 11:40:00,12.36,12.38,12.36,12.36,743400.0,8.6646,8.6786,8.6646,8.6646,743400.0
2006-10-02 11:50:00,12.36,12.38,12.36,12.36,455700.0,8.6646,8.6786,8.6646,8.6646,455700.0
2006-10-02 12:00:00,12.36,12.37,12.36,12.36,241800.0,8.6646,8.6716,8.6646,8.6646,241800.0
2006-10-02 12:10:00,12.36,12.37,12.35,12.37,395700.0,8.6646,8.6716,8.6576,8.6716,395700.0
2006-10-02 12:20:00,12.36,12.37,12.3,12.33,725100.0,8.6646,8.6716,8.6226,8.6436,725100.0
2006-10-02 12:30:00,12.32,12.33,12.3,12.3,377400.0,8.6366,8.6436,8.6226,8.6226,377400.0
2006-10-02 12:40:00,12.3,12.33,12.3,12.33,456000.0,8.6226,8.6436,8.6226,8.6436,456000.0
2006-10-02 12:50:00,12.32,12.32,12.29,12.31,549600.0,8.6366,8.6366,8.6156,8.6296,549600.0
2006-10-02 13:00:00,12.31,12.32,12.26,12.26,482700.0,8.6296,8.6366,8.5945,8.5945,482700.0
2006-10-02 13:10:00,12.26,12.26,12.23,12.23,381900.0,8.5945,8.5945,8.5735,8.5735,381900.0
2006-10-02 13:20:00,12.23,12.23,12.21,12.22,368400.0,8.5735,8.5735,8.5595,8.5665,368400.0
2006-10-02 13:30:00,12.23,12.24,12.22,12.23,774300.0,8.5735,8.5805,8.5665,8.5735,774300.0
2006-10-02 13:40:00,12.23,12.24,12.15,12.16,1216200.0,8.5735,8.5805,8.5174,8.5244,1216200.0
2006-10-02 13:50:00,12.16,12.17,12.12,12.13,948300.0,8.5244,8.5314,8.4964,8.5034,948300.0
2006-10-02 14:00:00,12.13,12.14,12.1,12.14,645300.0,8.5034,8.5104,8.4824,8.5104,645300.0
2006-10-02 14:10:00,12.14,12.15,12.13,12.14,499800.0,8.5104,8.5174,8.5034,8.5104,499800.0
2006-10-02 14:20:00,12.14,12.16,12.12,12.14,419700.0,8.5104,8.5244,8.4964,8.5104,419700.0
2006-10-02 14:30:00,12.14,12.17,12.13,12.17,335400.0,8.5104,8.5314,8.5034,8.5314,335400.0
2006-10-02 14:40:00,12.17,12.19,12.15,12.18,287400.0,8.5314,8.5455,8.5174,8.5384,287400.0
2006-10-02 14:50:00,12.18,12.18,12.13,12.15,385800.0,8.5384,8.5384,8.5034,8.5174,385800.0
2006-10-02 15:00:00,12.15,12.17,12.13,12.14,480300.0,8.5174,8.5314,8.5034,8.5104,480300.0
2006-10-02 15:10:00,12.14,12.16,12.13,12.15,488400.0,8.5104,8.5244,8.5034,8.5174,488400.0
2006-10-02 15:20:00,12.15,12.16,12.12,12.16,453000.0,8.5174,8.5244,8.4964,8.5244,453000.0
2006-10-02 15:30:00,12.15,12.16,12.12,12.13,562200.0,8.5174,8.5244,8.4964,8.5034,562200.0
2006-10-02 15:40:00,12.13,12.13,12.09,12.12,1102200.0,8.5034,8.5034,8.4754,8.4964,1102200.0
2006-10-02 15:50:00,12.11,12.13,12.09,12.1,2382900.0,8.4894,8.5034,8.4754,8.4824,2382900.0
2006-10-03 09:30:00,12.16,12.19,12.12,12.16,945300.0,8.5244,8.5455,8.4964,8.5244,945300.0
2006-10-03 09:40:00,12.15,12.24,12.15,12.22,845100.0,8.5174,8.5805,8.5174,8.5665,845100.0
2006-10-03 09:50:00,12.22,12.26,12.22,12.26,474900.0,8.5665,8.5945,8.5665,8.5945,474900.0
2006-10-03 10:00:00,12.25,12.29,12.24,12.29,647400.0,8.5875,8.6156,8.5805,8.6156,647400.0
2006-10-03 10:10:00,12.29,12.34,12.27,12.34,704100.0,8.6156,8.6506,8.6015,8.6506,704100.0
2006-10-03 10:20:00,12.34,12.35,12.31,12.33,837000.0,8.6506,8.6576,8.6296,8.6436,837000.0
2006-10-03 10:30:00,12.33,12.37,12.33,12.36,1272600.0,8.6436,8.6716,8.6436,8.6646,1272600.0
2006-10-03 10:40:00,12.36,12.41,12.35,12.4,1385400.0,8.6646,8.6997,8.6576,8.6927,1385400.0
2006-10-03 10:50:00,12.4,12.4,12.37,12.38,614100.0,8.6927,8.6927,8.6716,8.6786,614100.0
2006-10-03 11:00:00,12.38,12.38,12.33,12.35,827100.0,8.6786,8.6786,8.6436,8.6576,827100.0
2006-10-03 11:10:00,12.36,12.39,12.33,12.38,479400.0,8.6646,8.6857,8.6436,8.6786,479400.0
2006-10-03 11:20:00,12.38,12.41,12.37,12.39,465300.0,8.6786,8.6997,8.6716,8.6857,465300.0
2006-10-03 11:30:00,12.39,12.41,12.36,12.36,602400.0,8.6857,8.6997,8.6646,8.6646,602400.0
2006-10-03 11:40:00,12.36,12.37,12.32,12.32,651900.0,8.6646,8.6716,8.6366,8.6366,651900.0
2006-10-03 11:50:00,12.32,12.34,12.29,12.29,651600.0,8.6366,8.6506,8.6156,8.6156,651600.0
2006-10-03 12:00:00,12.3,12.35,12.3,12.33,709500.0,8.6226,8.6576,8.6226,8.6436,709500.0
2006-10-03 12:10:00,12.33,12.37,12.33,12.36,855000.0,8.6436,8.6716,8.6436,8.6646,855000.0
2006-10-03 12:20:00,12.36,12.38,12.35,12.37,493200.0,8.6646,8.6786,8.6576,8.6716,493200.0
2006-10-03 12:30:00,12.37,12.38,12.35,12.35,413700.0,8.6716,8.6786,8.6576,8.6576,413700.0
2006-10-03 12:40:00,12.35,12.36,12.32,12.35,530400.0,8.6576,8.6646,8.6366,8.6576,530400.0
2006-10-03 12:50:00,12.35,12.37,12.34,12.37,438000.0,8.6576,8.6716,8.6506,8.6716,438000.0
2006-10-03 13:00:00,12.37,12.38,12.34,12.34,456000.0,8.6716,8.6786,8.6506,8.6506,456000.0
2006-10-03 13:10:00,12.34,12.35,12.32,12.33,701700.0,8.6506,8.6576,8.6366,8.6436,701700.0
2006-10-03 13:20:00,12.33,12.34,12.31,12.33,697800.0,8.6436,8.6506,8.6296,8.6436,697800.0
2006-10-03 13:30:00,12.33,12.34,12.32,12.33,291600.0,8.6436,8.6506,8.6366,8.6436,291600.0
2006-10-03 13:40:00,12.33,12.34,12.32,12.32,461400.0,8.6436,8.6506,8.6366,8.6366,461400.0
2006-10-03 13:50:00,12.32,12.33,12.31,12.32,397800.0,8.6366,8.6436,8.6296,8.6366,397800.0
2006-10-03 14:00:00,12.32,12.34,12.32,12.33,719100.0,8.6366,8.6506,8.6366,8.6436,719100.0
2006-10-03 14:10:00,12.33,12.33,12.32,12.33,627300.0,8.6436,8.6436,8.6366,8.6436,627300.0
2006-10-03 14:20:00,12.33,12.33,12.31,12.32,508500.0,8.6436,8.6436,8.6296,8.6366,508500.0
2006-10-03 14:30:00,12.32,12.33,12.31,12.33,587100.0,8.6366,8.6436,8.6296,8.6436,587100.0
2006-10-03 14:40:00,12.33,12.33,12.32,12.33,436800.0,8.6436,8.6436,8.6366,8.6436,436800.0
2006-10-03 14:50:00,12.33,12.33,12.31,12.33,693600.0,8.6436,8.6436,8.6296,8.6436,693600.0
2006-10-03 15:00:00,12.32,12.34,12.31,12.31,1577400.0,8.6366,8.6506,8.6296,8.6296,1577400.0
2006-10-03 15:10:00,12.31,12.34,12.31,12.34,806100.0,8.6296,8.6506,8.6296,8.6506,806100.0
2006-10-03 15:20:00,12.34,12.36,12.34,12.35,991500.0,8.6506,8.6646,8.6506,8.6576,991500.0
2006-10-03 15:30:00,12.35,12.36,12.34,12.34,1380300.0,8.6576,8.6646,8.6506,8.6506,1380300.0
2006-10-03 15:40:00,12.34,12.36,12.33,12.34,984300.0,8.6506,8.6646,8.6436,8.6506,984300.0
2006-10-03 15:50:00,12.34,12.34,12.33,12.34,769200.0,8.6506,8.6506,8.6436,8.6506,769200.0
2006-10-04 09:30:00,12.28,12.32,12.25,12.29,1066800.0,8.6085,8.6366,8.5875,8.6156,1066800.0
2006-10-04 09:40:00,12.29,12.29,12.26,12.26,1224000.0,8.6156,8.6156,8.5945,8.5945,1224000.0
2006-10-04 09:50:00,12.26,12.28,12.25,12.27,731400.0,8.5945,8.6085,8.5875,8.6015,731400.0
2006-10-04 10:00:00,12.27,12.27,12.24,12.26,706800.0,8.6015,8.6015,8.5805,8.5945,706800.0
2006-10-04 10:10:00,12.26,12.29,12.25,12.28,1203000.0,8.5945,8.6156,8.5875,8.6085,1203000.0
2006-10-04 10:20:00,12.28,12.29,12.26,12.27,953700.0,8.6085,8.6156,8.5945,8.6015,953700.0
2006-10-04 10:30:00,12.28,12.36,12.27,12.34,1849800.0,8.6085,8.6646,8.6015,8.6506,1849800.0
2006-10-04 10:40:00,12.34,12.36,12.33,12.34,655800.0,8.6506,8.6646,8.6436,8.6506,655800.0
2006-10-04 10:50:00,12.34,12.35,12.33,12.34,608100.0,8.6506,8.6576,8.6436,8.6506,608100.0
2006-10-04 11:00:00,12.34,12.35,12.33,12.34,1369800.0,8.6506,8.6576,8.6436,8.6506,1369800.0
2006-10-04 11:10:00,12.34,12.37,12.33,12.37,578400.0,8.6506,8.6716,8.6436,8.6716,578400.0
2006-10-04 11:20:00,12.37,12.38,12.35,12.37,897300.0,8.6716,8.6786,8.6576,8.6716,897300.0
2006-10-04 11:30:00,12.37,12.37,12.35,12.35,925800.0,8.6716,8.6716,8.6576,8.6576,925800.0
2006-10-04 11:40:00,12.36,12.37,12.34,12.34,635400.0,8.6646,8.6716,8.6506,8.6506,635400.0
2006-10-04 11:50:00,12.34,12.36,12.34,12.35,279300.0,8.6506,8.6646,8.6506,8.6576,279300.0
2006-10-04 12:00:00,12.35,12.35,12.33,12.33,538200.0,8.6576,8.6576,8.6436,8.6436,538200.0
2006-10-04 12:10:00,12.33,12.34,12.32,12.34,3281100.0,8.6436,8.6506,8.6366,8.6506,3281100.0
2006-10-04 12:20:00,12.33,12.34,12.32,12.33,489900.0,8.6436,8.6506,8.6366,8.6436,489900.0
2006-10-04 12:30:00,12.33,12.33,12.33,12.33,566100.0,8.6436,8.6436,8.6436,8.6436,566100.0
2006-10-04 12:40:00,12.33,12.34,12.32,12.33,946800.0,8.6436,8.6506,8.6366,8.6436,946800.0
2006-10-04 12:50:00,12.32,12.33,12.31,12.32,508500.0,8.6366,8.6436,8.6296,8.6366,508500.0
2006-10-04 13:00:00,12.32,12.33,12.31,12.32,565800.0,8.6366,8.6436,8.6296,8.6366,565800.0
2006-10-04 13:10:00,12.32,12.33,12.32,12.33,423300.0,8.6366,8.6436,8.6366,8.6436,423300.0
2006-10-04 13:20:00,12.33,12.34,12.32,12.33,675300.0,8.6436,8.6506,8.6366,8.6436,675300.0
2006-10-04 13:30:00,12.33,12.34,12.31,12.33,906900.0,8.6436,8.6506,8.6296,8.6436,906900.0
2006-10-04 13:40:00,12.33,12.33,12.29,12.29,584700.0,8.6436,8.6436,8.6156,8.6156,584700.0
2006-10-04 13:50:00,12.29,12.33,12.29,12.3,771600.0,8.6156,8.6436,8.6156,8.6226,771600.0
2006-10-04 14:00:00,12.31,12.31,12.27,12.3,485100.0,8.6296,8.6296,8.6015,8.6226,485100.0
2006-10-04 14:10:00,12.3,12.32,12.3,12.32,912600.0,8.6226,8.6366,8.6226,8.6366,912600.0
2006-10-04 14:20:00,12.32,12.33,12.31,12.32,473400.0,8.6366,8.6436,8.6296,8.6366,473400.0
2006-10-04 14:30:00,12.32,12.35,12.32,12.34,1107900.0,8.6366,8.6576,8.6366,8.6506,1107900.0
2006-10-04 14:40:00,12.34,12.37,12.33,12.34,1095900.0,8.6506,8.6716,8.6436,8.6506,1095900.0
2006-10-04 14:50:00,12.35,12.37,12.34,12.36,649200.0,8.6576,8.6716,8.6506,8.6646,649200.0
2006-10-04 15:00:00,12.36,12.36,12.34,12.35,652800.0,8.6646,8.6646,8.6506,8.6576,652800.0
2006-10-04 15:10:00,12.35,12.37,12.35,12.37,892500.0,8.6576,8.6716,8.6576,8.6716,892500.0
2006-10-04 15:20:00,12.37,12.38,12.36,12.38,1582800.0,8.6716,8.6786,8.6646,8.6786,1582800.0
2006-10-04 15:30:00,12.38,12.41,12.37,12.4,1327500.0,8.6786,8.6997,8.6716,8.6927,1327500.0
2006-10-04 15:40:00,12.4,12.48,12.4,12.46,2436000.0,8.6927,8.7488,8.6927,8.7347,2436000.0
2006-10-04 15:50:00,12.46,12.48,12.44,12.46,2914800.0,8.7347,8.7488,8.7207,8.7347,2914800.0
2006-10-05 09:30:00,12.4,12.42,12.32,12.38,1283700.0,8.6927,8.7067,8.6366,8.6786,1283700.0
2006-10-05 09:40:00,12.38,12.4,12.33,12.34,1131300.0,8.6786,8.6927,8.6436,8.6506,1131300.0
2006-10-05 09:50:00,12.33,12.34,12.3,12.32,1086000.0,8.6436,8.6506,8.6226,8.6366,1086000.0
2006-10-05 10:00:00,12.32,12.34,12.27,12.27,1465200.0,8.6366,8.6506,8.6015,8.6015,1465200.0
2006-10-05 10:10:00,12.27,12.28,12.19,12.21,1487400.0,8.6015,8.6085,8.5455,8.5595,1487400.0
2006-10-05 10:20:00,12.21,12.24,12.21,12.24,1670400.0,8.5595,8.5805,8.5595,8.5805,1670400.0
2006-10-05 10:30:00,12.24,12.26,12.22,12.24,1349700.0,8.5805,8.5945,8.5665,8.5805,1349700.0
2006-10-05 10:40:00,12.25,12.29,12.24,12.28,844200.0,8.5875,8.6156,8.5805,8.6085,844200.0
2006-10-05 10:50:00,12.28,12.29,12.25,12.27,808500.0,8.6085,8.6156,8.5875,8.6015,808500.0
2006-10-05 11:00:00,12.26,12.28,12.25,12.28,572100.0,8.5945,8.6085,8.5875,8.6085,572100.0
2006-10-05 11:10:00,12.28,12.29,12.26,12.29,523500.0,8.6085,8.6156,8.5945,8.6156,523500.0
2006-10-05 11:20:00,12.29,12.31,12.27,12.29,596100.0,8.6156,8.6296,8.6015,8.6156,596100.0
2006-10-05 11:30:00,12.29,12.31,12.28,12.3,621300.0,8.6156,8.6296,8.6085,8.6226,621300.0
2006-10-05 11:40:00,12.3,12.34,12.29,12.31,590100.0,8.6226,8.6506,8.6156,8.6296,590100.0
2006-10-05 11:50:00,12.31,12.31,12.28,12.28,255000.0,8.6296,8.6296,8.6085,8.6085,255000.0
2006-10-05 12:00:00,12.28,12.29,12.25,12.27,686700.0,8.6085,8.6156,8.5875,8.6015,686700.0
2006-10-05 12:10:00,12.27,12.29,12.26,12.28,320100.0,8.6015,8.6156,8.5945,8.6085,320100.0
2006-10-05 12:20:00,12.28,12.28,12.25,12.25,280500.0,8.6085,8.6085,8.5875,8.5875,280500.0
2006-10-05 12:30:00,12.25,12.25,12.21,12.22,385500.0,8.5875,8.5875,8.5595,8.5665,385500.0
2006-10-05 12:40:00,12.22,12.25,12.22,12.24,315900.0,8.5665,8.5875,8.5665,8.5805,315900.0
2006-10-05 12:50:00,12.24,12.27,12.23,12.26,441000.0,8.5805,8.6015,8.5735,8.5945,441000.0
2006-10-05 13:00:00,12.26,12.28,12.26,12.28,549000.0,8.5945,8.6085,8.5945,8.6085,549000.0
2006-10-05 13:10:00,12.28,12.32,12.28,12.32,865200.0,8.6085,8.6366,8.6085,8.6366,865200.0
2006-10-05 13:20:00,12.32,12.33,12.3,12.32,383400.0,8.6366,8.6436,8.6226,8.6366,383400.0
2006-10-05 13:30:00,12.33,12.33,12.31,12.31,270000.0,8.6436,8.6436,8.6296,8.6296,270000.0
2006-10-05 13:40:00,12.31,12.32,12.28,12.31,237000.0,8.6296,8.6366,8.6085,8.6296,237000.0
2006-10-05 13:50:00,12.31,12.31,12.28,12.29,318000.0,8.6296,8.6296,8.6085,8.6156,318000.0
2006-10-05 14:00:00,12.29,12.31,12.28,12.3,467700.0,8.6156,8.6296,8.6085,8.6226,467700.0
2006-10-05 14:10:00,12.3,12.31,12.3,12.3,181800.0,8.6226,8.6296,8.6226,8.6226,181800.0
2006-10-05 14:20:00,12.31,12.31,12.29,12.31,492900.0,8.6296,8.6296,8.6156,8.6296,492900.0
2006-10-05 14:30:00,12.31,12.32,12.3,12.31,401100.0,8.6296,8.6366,8.6226,8.6296,401100.0
2006-10-05 14:40:00,12.3,12.32,12.29,12.29,606900.0,8.6226,8.6366,8.6156,8.6156,606900.0
2006-10-05 14:50:00,12.3,12.3,12.25,12.28,750000.0,8.6226,8.6226,8.5875,8.6085,750000.0
2006-10-05 15:00:00,12.29,12.3,12.26,12.28,951000.0,8.6156,8.6226,8.5945,8.6085,951000.0
2006-10-05 15:10:00,12.28,12.28,12.26,12.28,1206900.0,8.6085,8.6085,8.5945,8.6085,1206900.0
2006-10-05 15:20:00,12.28,12.28,12.26,12.26,681000.0,8.6085,8.6085,8.5945,8.5945,681000.0
2006-10-05 15:30:00,12.26,12.26,12.24,12.25,976200.0,8.5945,8.5945,8.5805,8.5875,976200.0
2006-10-05 15:40:00,12.25,12.25,12.25,12.25,2009400.0,8.5875,8.5875,8.5875,8.5875,2009400.0
2006-10-05 15:50:00,12.25,12.26,12.22,12.22,2604600.0,8.5875,8.5945,8.5665,8.5665,2604600.0
2006-10-06 09:30:00,12.23,12.24,12.15,12.17,978900.0,8.5735,8.5805,8.5174,8.5314,978900.0
2006-10-06 09:40:00,12.17,12.19,12.14,12.14,1056600.0,8.5314,8.5455,8.5104,8.5104,1056600.0
2006-10-06 09:50:00,12.15,12.15,12.09,12.14,966300.0,8.5174,8.5174,8.4754,8.5104,966300.0
2006-10-06 10:00:00,12.14,12.17,12.1,12.15,755100.0,8.5104,8.5314,8.4824,8.5174,755100.0
2006-10-06 10:10:00,12.16,12.18,12.15,12.16,481800.0,8.5244,8.5384,8.5174,8.5244,481800.0
2006-10-06 10:20:00,12.16,12.17,12.15,12.15,552300.0,8.5244,8.5314,8.5174,8.5174,552300.0
2006-10-06 10:30:00,12.15,12.19,12.15,12.19,710700.0,8.5174,8.5455,8.5174,8.5455,710700.0
2006-10-06 10:40:00,12.19,12.23,12.17,12.2,860400.0,8.5455,8.5735,8.5314,8.5525,860400.0
2006-10-06 10:50:00,12.2,12.22,12.19,12.19,840300.0,8.5525,8.5665,8.5455,8.5455,840300.0
2006-10-06 11:00:00,12.19,12.25,12.18,12.23,810300.0,8.5455,8.5875,8.5384,8.5735,810300.0
2006-10-06 11:10:00,12.22,12.28,12.22,12.28,684600.0,8.5665,8.6085,8.5665,8.6085,684600.0
2006-10-06 11:20:00,12.28,12.34,12.27,12.32,696600.0,8.6085,8.6506,8.6015,8.6366,696600.0
2006-10-06 11:30:00,12.32,12.36,12.31,12.33,749100.0,8.6366,8.6646,8.6296,8.6436,749100.0
2006-10-06 11:40:00,12.33,12.34,12.28,12.28,533700.0,8.6436,8.6506,8.6085,8.6085,533700.0
2006-10-06 11:50:00,12.28,12.33,12.28,12.31,456000.0,8.6085,8.6436,8.6085,8.6296,456000.0
2006-10-06 12:00:00,12.31,12.37,12.3,12.35,774000.0,8.6296,8.6716,8.6226,8.6576,774000.0
2006-10-06 12:10:00,12.35,12.35,12.32,12.33,265800.0,8.6576,8.6576,8.6366,8.6436,265800.0
2006-10-06 12:20:00,12.33,12.33,12.32,12.32,126000.0,8.6436,8.6436,8.6366,8.6366,126000.0
2006-10-06 12:30:00,12.32,12.34,12.32,12.33,293700.0,8.6366,8.6506,8.6366,8.6436,293700.0
2006-10-06 12:40:00,12.33,12.35,12.32,12.34,342600.0,8.6436,8.6576,8.6366,8.6506,342600.0
2006-10-06 12:50:00,12.34,12.39,12.34,12.39,316500.0,8.6506,8.6857,8.6506,8.6857,316500.0
2006-10-06 13:00:00,12.39,12.39,12.36,12.37,277500.0,8.6857,8.6857,8.6646,8.6716,277500.0
2006-10-06 13:10:00,12.37,12.37,12.35,12.37,403500.0,8.6716,8.6716,8.6576,8.6716,403500.0
2006-10-06 13:20:00,12.36,12.37,12.35,12.36,227100.0,8.6646,8.6716,8.6576,8.6646,227100.0
2006-10-06 13:30:00,12.36,12.37,12.36,12.36,139200.0,8.6646,8.6716,8.6646,8.6646,139200.0
2006-10-06 13:40:00,12.36,12.38,12.36,12.37,280800.0,8.6646,8.6786,8.6646,8.6716,280800.0
2006-10-06 13:50:00,12.37,12.43,12.37,12.42,480900.0,8.6716,8.7137,8.6716,8.7067,480900.0
2006-10-06 14:00:00,12.43,12.43,12.4,12.41,372900.0,8.7137,8.7137,8.6927,8.6997,372900.0
2006-10-06 14:10:00,12.41,12.43,12.38,12.38,442200.0,8.6997,8.7137,8.6786,8.6786,442200.0
2006-10-06 14:20:00,12.38,12.39,12.38,12.38,557700.0,8.6786,8.6857,8.6786,8.6786,557700.0
2006-10-06 14:30:00,12.38,12.42,12.38,12.42,294000.0,8.6786,8.7067,8.6786,8.7067,294000.0
2006-10-06 14:40:00,12.42,12.43,12.4,12.4,373200.0,8.7067,8.7137,8.6927,8.6927,373200.0
2006-10-06 14:50:00,12.41,12.41,12.39,12.39,148800.0,8.6997,8.6997,8.6857,8.6857,148800.0
2006-10-06 15:00:00,12.39,12.39,12.38,12.39,287400.0,8.6857,8.6857,8.6786,8.6857,287400.0
2006-10-06 15:10:00,12.39,12.4,12.36,12.38,484200.0,8.6857,8.6927,8.6646,8.6786,484200.0
2006-10-06 15:20:00,12.38,12.39,12.37,12.38,325500.0,8.6786,8.6857,8.6716,8.6786,325500.0
2006-10-06 15:30:00,12.38,12.38,12.36,12.38,460800.0,8.6786,8.6786,8.6646,8.6786,460800.0
2006-10-06 15:40:00,12.38,12.38,12.35,12.37,499800.0,8.6786,8.6786,8.6576,8.6716,499800.0
2006-10-06 15:50:00,12.38,12.39,12.37,12.38,1039500.0,8.6786,8.6857,8.6716,8.6786,1039500.0
2006-10-09 09:30:00,12.35,12.51,12.35,12.46,1356600.0,8.6576,8.7698,8.6576,8.7347,1356600.0
2006-10-09 09:40:00,12.46,12.49,12.41,12.48,600300.0,8.7347,8.7558,8.6997,8.7488,600300.0
2006-10-09 09:50:00,12.48,12.52,12.46,12.5,703500.0,8.7488,8.7768,8.7347,8.7628,703500.0
2006-10-09 10:00:00,12.5,12.52,12.5,12.5,503100.0,8.7628,8.7768,8.7628,8.7628,503100.0
2006-10-09 10:10:00,12.5,12.51,12.45,12.45,493500.0,8.7628,8.7698,8.7277,8.7277,493500.0
2006-10-09 10:20:00,12.45,12.46,12.39,12.39,677700.0,8.7277,8.7347,8.6857,8.6857,677700.0
2006-10-09 10:30:00,12.39,12.4,12.33,12.37,670200.0,8.6857,8.6927,8.6436,8.6716,670200.0
2006-10-09 10:40:00,12.36,12.37,12.33,12.33,386400.0,8.6646,8.6716,8.6436,8.6436,386400.0
2006-10-09 10:50:00,12.34,12.41,12.34,12.39,268200.0,8.6506,8.6997,8.6506,8.6857,268200.0
2006-10-09 11:00:00,12.39,12.4,12.38,12.4,253200.0,8.6857,8.6927,8.6786,8.6927,253200.0
2006-10-09 11:10:00,12.4,12.43,12.4,12.42,296700.0,8.6927,8.7137,8.6927,8.7067,296700.0
2006-10-09 11:20:00,12.42,12.47,12.42,12.45,383100.0,8.7067,8.7417,8.7067,8.7277,383100.0
2006-10-09 11:30:00,12.45,12.49,12.45,12.47,1554000.0,8.7277,8.7558,8.7277,8.7417,1554000.0
2006-10-09 11:40:00,12.47,12.53,12.47,12.53,885000.0,8.7417,8.7838,8.7417,8.7838,885000.0
2006-10-09 11:50:00,12.53,12.53,12.47,12.48,316500.0,8.7838,8.7838,8.7417,8.7488,316500.0
2006-10-09 12:00:00,12.48,12.48,12.47,12.47,253200.0,8.7488,8.7488,8.7417,8.7417,253200.0
2006-10-09 12:10:00,12.47,12.47,12.45,12.45,189000.0,8.7417,8.7417,8.7277,8.7277,189000.0
2006-10-09 12:20:00,12.45,12.47,12.44,12.45,499200.0,8.7277,8.7417,8.7207,8.7277,499200.0
2006-10-09 12:30:00,12.45,12.5,12.45,12.49,281700.0,8.7277,8.7628,8.7277,8.7558,281700.0
2006-10-09 12:40:00,12.49,12.49,12.46,12.47,287100.0,8.7558,8.7558,8.7347,8.7417,287100.0
2006-10-09 12:50:00,12.47,12.5,12.47,12.48,360300.0,8.7417,8.7628,8.7417,8.7488,360300.0
2006-10-09 13:00:00,12.48,12.49,12.46,12.46,130500.0,8.7488,8.7558,8.7347,8.7347,130500.0
2006-10-09 13:10:00,12.46,12.47,12.45,12.45,207300.0,8.7347,8.7417,8.7277,8.7277,207300.0
2006-10-09 13:20:00,12.45,12.48,12.45,12.48,296400.0,8.7277,8.7488,8.7277,8.7488,296400.0
2006-10-09 13:30:00,12.48,12.48,12.47,12.47,184200.0,8.7488,8.7488,8.7417,8.7417,184200.0
2006-10-09 13:40:00,12.47,12.48,12.46,12.47,180000.0,8.7417,8.7488,8.7347,8.7417,180000.0
2006-10-09 13:50:00,12.47,12.48,12.45,12.48,524100.0,8.7417,8.7488,8.7277,8.7488,524100.0
2006-10-09 14:00:00,12.48,12.49,12.45,12.48,385500.0,8.7488,8.7558,8.7277,8.7488,385500.0
2006-10-09 14:10:00,12.48,12.5,12.48,12.5,195300.0,8.7488,8.7628,8.7488,8.7628,195300.0
2006-10-09 14:20:00,12.5,12.53,12.49,12.53,207300.0,8.7628,8.7838,8.7558,8.7838,207300.0
2006-10-09 14:30:00,12.53,12.53,12.51,12.53,459900.0,8.7838,8.7838,8.7698,8.7838,459900.0
2006-10-09 14:40:00,12.52,12.55,12.51,12.54,808800.0,8.7768,8.7978,8.7698,8.7908,808800.0
2006-10-09 14:50:00,12.54,12.55,12.54,12.54,407400.0,8.7908,8.7978,8.7908,8.7908,407400.0
2006-10-09 15:00:00,12.54,12.54,12.51,12.52,447600.0,8.7908,8.7908,8.7698,8.7768,447600.0
2006-10-09 15:10:00,12.52,12.53,12.51,12.53,453600.0,8.7768,8.7838,8.7698,8.7838,453600.0
2006-10-09 15:20:00,12.53,12.53,12.51,12.53,233100.0,8.7838,8.7838,8.7698,8.7838,233100.0
2006-10-09 15:30:00,12.53,12.54,12.52,12.53,369600.0,8.7838,8.7908,8.7768,8.7838,369600.0
2006-10-09 15:40:00,12.53,12.56,12.53,12.56,576900.0,8.7838,8.8048,8.7838,8.8048,576900.0
2006-10-09 15:50:00,12.56,12.56,12.53,12.55,1188600.0,8.8048,8.8048,8.7838,8.7978,1188600.0
2006-10-10 09:30:00,12.58,12.58,12.48,12.53,1212300.0,8.8189,8.8189,8.7488,8.7838,1212300.0
2006-10-10 09:40:00,12.52,12.58,12.51,12.53,1005900.0,8.7768,8.8189,8.7698,8.7838,1005900.0
2006-10-10 09:50:00,12.53,12.58,12.51,12.56,889500.0,8.7838,8.8189,8.7698,8.8048,889500.0
2006-10-10 10:00:00,12.56,12.56,12.5,12.5,801000.0,8.8048,8.8048,8.7628,8.7628,801000.0
2006-10-10 10:10:00,12.5,12.51,12.45,12.46,839100.0,8.7628,8.7698,8.7277,8.7347,839100.0
2006-10-10 10:20:00,12.47,12.47,12.38,12.41,1488300.0,8.7417,8.7417,8.6786,8.6997,1488300.0
2006-10-10 10:30:00,12.4,12.41,12.38,12.38,1120200.0,8.6927,8.6997,8.6786,8.6786,1120200.0
2006-10-10 10:40:00,12.38,12.48,12.37,12.4,981000.0,8.6786,8.7488,8.6716,8.6927,981000.0
2006-10-10 10:50:00,12.39,12.43,12.37,12.41,910800.0,8.6857,8.7137,8.6716,8.6997,910800.0
2006-10-10 11:00:00,12.41,12.42,12.39,12.41,902100.0,8.6997,8.7067,8.6857,8.6997,902100.0
2006-10-10 11:10:00,12.41,12.43,12.39,12.42,656100.0,8.6997,8.7137,8.6857,8.7067,656100.0
2006-10-10 11:20:00,12.42,12.44,12.41,12.42,503100.0,8.7067,8.7207,8.6997,8.7067,503100.0
2006-10-10 11:30:00,12.42,12.44,12.42,12.44,456900.0,8.7067,8.7207,8.7067,8.7207,456900.0
2006-10-10 11:40:00,12.44,12.47,12.44,12.44,623700.0,8.7207,8.7417,8.7207,8.7207,623700.0
2006-10-10 11:50:00,12.44,12.46,12.43,12.46,228000.0,8.7207,8.7347,8.7137,8.7347,228000.0
2006-10-10 12:00:00,12.46,12.48,12.45,12.48,464400.0,8.7347,8.7488,8.7277,8.7488,464400.0
2006-10-10 12:10:00,12.48,12.5,12.47,12.48,637200.0,8.7488,8.7628,8.7417,8.7488,637200.0
2006-10-10 12:20:00,12.48,12.48,12.45,12.46,416700.0,8.7488,8.7488,8.7277,8.7347,416700.0
2006-10-10 12:30:00,12.46,12.47,12.44,12.47,411600.0,8.7347,8.7417,8.7207,8.7417,411600.0
2006-10-10 12:40:00,12.47,12.5,12.47,12.5,335700.0,8.7417,8.7628,8.7417,8.7628,335700.0
2006-10-10 12:50:00,12.5,12.51,12.47,12.49,1436100.0,8.7628,8.7698,8.7417,8.7558,1436100.0
2006-10-10 13:00:00,12.49,12.51,12.49,12.51,396000.0,8.7558,8.7698,8.7558,8.7698,396000.0
2006-10-10 13:10:00,12.51,12.53,12.5,12.52,771900.0,8.7698,8.7838,8.7628,8.7768,771900.0
2006-10-10 13:20:00,12.53,12.55,12.51,12.54,496500.0,8.7838,8.7978,8.7698,8.7908,496500.0
2006-10-10 13:30:00,12.54,12.55,12.51,12.53,321600.0,8.7908,8.7978,8.7698,8.7838,321600.0
2006-10-10 13:40:00,12.53,12.53,12.49,12.5,677400.0,8.7838,8.7838,8.7558,8.7628,677400.0
2006-10-10 13:50:00,12.5,12.53,12.5,12.5,664500.0,8.7628,8.7838,8.7628,8.7628,664500.0
2006-10-10 14:00:00,12.5,12.52,12.49,12.49,859200.0,8.7628,8.7768,8.7558,8.7558,859200.0
2006-10-10 14:10:00,12.49,12.51,12.46,12.5,911100.0,8.7558,8.7698,8.7347,8.7628,911100.0
2006-10-10 14:20:00,12.49,12.5,12.47,12.48,357600.0,8.7558,8.7628,8.7417,8.7488,357600.0
2006-10-10 14:30:00,12.47,12.51,12.47,12.47,509400.0,8.7417,8.7698,8.7417,8.7417,509400.0
2006-10-10 14:40:00,12.48,12.56,12.48,12.53,998100.0,8.7488,8.8048,8.7488,8.7838,998100.0
2006-10-10 14:50:00,12.53,12.54,12.51,12.52,448800.0,8.7838,8.7908,8.7698,8.7768,448800.0
2006-10-10 15:00:00,12.52,12.56,12.52,12.54,591600.0,8.7768,8.8048,8.7768,8.7908,591600.0
2006-10-10 15:10:00,12.54,12.54,12.51,12.53,528600.0,8.7908,8.7908,8.7698,8.7838,528600.0
2006-10-10 15:20:00,12.53,12.57,12.53,12.53,577800.0,8.7838,8.8118,8.7838,8.7838,577800.0
2006-10-10 15:30:00,12.53,12.54,12.5,12.52,925800.0,8.7838,8.7908,8.7628,8.7768,925800.0
2006-10-10 15:40:00,12.52,12.54,12.52,12.52,753300.0,8.7768,8.7908,8.7768,8.7768,753300.0
2006-10-10 15:50:00,12.52,12.55,12.52,12.55,1228800.0,8.7768,8.7978,8.7768,8.7978,1228800.0
2006-10-11 09:30:00,12.56,12.59,12.52,12.54,852600.0,8.8048,8.8259,8.7768,8.7908,852600.0
2006-10-11 09:40:00,12.55,12.6,12.53,12.56,588000.0,8.7978,8.8329,8.7838,8.8048,588000.0
2006-10-11 09:50:00,12.57,12.58,12.55,12.56,485400.0,8.8118,8.8189,8.7978,8.8048,485400.0
2006-10-11 10:00:00,12.57,12.6,12.56,12.59,668100.0,8.8118,8.8329,8.8048,8.8259,668100.0
2006-10-11 10:10:00,12.59,12.68,12.58,12.68,3064200.0,8.8259,8.889,8.8189,8.889,3064200.0
2006-10-11 10:20:00,12.68,12.69,12.63,12.64,2538300.0,8.889,8.896,8.8539,8.8609,2538300.0
2006-10-11 10:30:00,12.63,12.64,12.6,12.63,557100.0,8.8539,8.8609,8.8329,8.8539,557100.0
2006-10-11 10:40:00,12.63,12.64,12.6,12.61,2249400.0,8.8539,8.8609,8.8329,8.8399,2249400.0
2006-10-11 10:50:00,12.61,12.66,12.61,12.64,756900.0,8.8399,8.8749,8.8399,8.8609,756900.0
2006-10-11 11:00:00,12.64,12.65,12.63,12.64,534900.0,8.8609,8.8679,8.8539,8.8609,534900.0
2006-10-11 11:10:00,12.64,12.65,12.63,12.64,418500.0,8.8609,8.8679,8.8539,8.8609,418500.0
2006-10-11 11:20:00,12.63,12.66,12.63,12.65,474300.0,8.8539,8.8749,8.8539,8.8679,474300.0
2006-10-11 11:30:00,12.65,12.68,12.64,12.68,730800.0,8.8679,8.889,8.8609,8.889,730800.0
2006-10-11 11:40:00,12.67,12.68,12.63,12.63,647400.0,8.8819,8.889,8.8539,8.8539,647400.0
2006-10-11 11:50:00,12.64,12.65,12.62,12.65,496800.0,8.8609,8.8679,8.8469,8.8679,496800.0
2006-10-11 12:00:00,12.65,12.65,12.6,12.61,264600.0,8.8679,8.8679,8.8329,8.8399,264600.0
2006-10-11 12:10:00,12.61,12.64,12.58,12.59,740700.0,8.8399,8.8609,8.8189,8.8259,740700.0
2006-10-11 12:20:00,12.59,12.61,12.58,12.61,489300.0,8.8259,8.8399,8.8189,8.8399,489300.0
2006-10-11 12:30:00,12.61,12.61,12.58,12.59,181800.0,8.8399,8.8399,8.8189,8.8259,181800.0
2006-10-11 12:40:00,12.59,12.61,12.59,12.61,292200.0,8.8259,8.8399,8.8259,8.8399,292200.0
2006-10-11 12:50:00,12.61,12.62,12.6,12.6,225000.0,8.8399,8.8469,8.8329,8.8329,225000.0
2006-10-11 13:00:00,12.6,12.62,12.59,12.62,217200.0,8.8329,8.8469,8.8259,8.8469,217200.0
2006-10-11 13:10:00,12.61,12.62,12.6,12.61,258300.0,8.8399,8.8469,8.8329,8.8399,258300.0
2006-10-11 13:20:00,12.61,12.62,12.57,12.58,1331700.0,8.8399,8.8469,8.8118,8.8189,1331700.0
2006-10-11 13:30:00,12.59,12.61,12.58,12.61,461400.0,8.8259,8.8399,8.8189,8.8399,461400.0
2006-10-11 13:40:00,12.61,12.62,12.6,12.62,378600.0,8.8399,8.8469,8.8329,8.8469,378600.0
2006-10-11 13:50:00,12.62,12.62,12.6,12.62,461400.0,8.8469,8.8469,8.8329,8.8469,461400.0
2006-10-11 14:00:00,12.62,12.62,12.55,12.61,1525800.0,8.8469,8.8469,8.7978,8.8399,1525800.0
2006-10-11 14:10:00,12.61,12.63,12.59,12.59,618300.0,8.8399,8.8539,8.8259,8.8259,618300.0
2006-10-11 14:20:00,12.59,12.63,12.58,12.62,329700.0,8.8259,8.8539,8.8189,8.8469,329700.0
2006-10-11 14:30:00,12.62,12.63,12.58,12.59,532200.0,8.8469,8.8539,8.8189,8.8259,532200.0
2006-10-11 14:40:00,12.59,12.6,12.57,12.59,525000.0,8.8259,8.8329,8.8118,8.8259,525000.0
2006-10-11 14:50:00,12.59,12.59,12.48,12.54,1872600.0,8.8259,8.8259,8.7488,8.7908,1872600.0
2006-10-11 15:00:00,12.54,12.55,12.5,12.54,958500.0,8.7908,8.7978,8.7628,8.7908,958500.0
2006-10-11 15:10:00,12.54,12.59,12.53,12.57,683700.0,8.7908,8.8259,8.7838,8.8118,683700.0
2006-10-11 15:20:00,12.57,12.57,12.54,12.55,427500.0,8.8118,8.8118,8.7908,8.7978,427500.0
2006-10-11 15:30:00,12.54,12.57,12.54,12.55,414600.0,8.7908,8.8118,8.7908,8.7978,414600.0
2006-10-11 15:40:00,12.55,12.59,12.54,12.56,501900.0,8.7978,8.8259,8.7908,8.8048,501900.0
2006-10-11 15:50:00,12.56,12.58,12.55,12.56,639000.0,8.8048,8.8189,8.7978,8.8048,639000.0
2006-10-12 09:30:00,12.61,12.64,12.54,12.55,1011600.0,8.8399,8.8609,8.7908,8.7978,1011600.0
2006-10-12 09:40:00,12.55,12.61,12.53,12.59,550200.0,8.7978,8.8399,8.7838,8.8259,550200.0
2006-10-12 09:50:00,12.58,12.6,12.53,12.54,655800.0,8.8189,8.8329,8.7838,8.7908,655800.0
2006-10-12 10:00:00,12.53,12.56,12.53,12.55,795300.0,8.7838,8.8048,8.7838,8.7978,795300.0
2006-10-12 10:10:00,12.56,12.61,12.55,12.6,2141100.0,8.8048,8.8399,8.7978,8.8329,2141100.0
2006-10-12 10:20:00,12.6,12.6,12.55,12.57,1350600.0,8.8329,8.8329,8.7978,8.8118,1350600.0
2006-10-12 10:30:00,12.56,12.58,12.54,12.56,1632600.0,8.8048,8.8189,8.7908,8.8048,1632600.0
2006-10-12 10:40:00,12.56,12.59,12.56,12.57,636600.0,8.8048,8.8259,8.8048,8.8118,636600.0
2006-10-12 10:50:00,12.58,12.6,12.56,12.58,625200.0,8.8189,8.8329,8.8048,8.8189,625200.0
2006-10-12 11:00:00,12.59,12.6,12.57,12.59,899100.0,8.8259,8.8329,8.8118,8.8259,899100.0
2006-10-12 11:10:00,12.59,12.61,12.58,12.61,691500.0,8.8259,8.8399,8.8189,8.8399,691500.0
2006-10-12 11:20:00,12.62,12.68,12.61,12.68,1230600.0,8.8469,8.889,8.8399,8.889,1230600.0
2006-10-12 11:30:00,12.68,12.68,12.64,12.64,1363800.0,8.889,8.889,8.8609,8.8609,1363800.0
2006-10-12 11:40:00,12.64,12.65,12.63,12.65,476100.0,8.8609,8.8679,8.8539,8.8679,476100.0
2006-10-12 11:50:00,12.65,12.68,12.65,12.67,1094100.0,8.8679,8.889,8.8679,8.8819,1094100.0
2006-10-12 12:00:00,12.67,12.67,12.65,12.65,556800.0,8.8819,8.8819,8.8679,8.8679,556800.0
2006-10-12 12:10:00,12.65,12.67,12.64,12.65,311100.0,8.8679,8.8819,8.8609,8.8679,311100.0
2006-10-12 12:20:00,12.64,12.65,12.63,12.63,408900.0,8.8609,8.8679,8.8539,8.8539,408900.0
2006-10-12 12:30:00,12.63,12.67,12.63,12.66,599700.0,8.8539,8.8819,8.8539,8.8749,599700.0
2006-10-12 12:40:00,12.66,12.66,12.63,12.63,562800.0,8.8749,8.8749,8.8539,8.8539,562800.0
2006-10-12 12:50:00,12.64,12.64,12.62,12.64,260700.0,8.8609,8.8609,8.8469,8.8609,260700.0
2006-10-12 13:00:00,12.64,12.66,12.64,12.66,314100.0,8.8609,8.8749,8.8609,8.8749,314100.0
2006-10-12 13:10:00,12.66,12.66,12.63,12.65,396000.0,8.8749,8.8749,8.8539,8.8679,396000.0
2006-10-12 13:20:00,12.65,12.67,12.63,12.65,672300.0,8.8679,8.8819,8.8539,8.8679,672300.0
2006-10-12 13:30:00,12.65,12.66,12.63,12.64,422100.0,8.8679,8.8749,8.8539,8.8609,422100.0
2006-10-12 13:40:00,12.63,12.67,12.62,12.66,599100.0,8.8539,8.8819,8.8469,8.8749,599100.0
2006-10-12 13:50:00,12.66,12.7,12.66,12.68,691800.0,8.8749,8.903,8.8749,8.889,691800.0
2006-10-12 14:00:00,12.68,12.71,12.66,12.7,633900.0,8.889,8.91,8.8749,8.903,633900.0
2006-10-12 14:10:00,12.7,12.73,12.7,12.73,888600.0,8.903,8.924,8.903,8.924,888600.0
2006-10-12 14:20:00,12.73,12.79,12.72,12.79,1346400.0,8.924,8.9661,8.917,8.9661,1346400.0
2006-10-12 14:30:00,12.79,12.81,12.77,12.78,1797600.0,8.9661,8.9801,8.952,8.9591,1797600.0
2006-10-12 14:40:00,12.78,12.8,12.76,12.8,1168200.0,8.9591,8.9731,8.945,8.9731,1168200.0
2006-10-12 14:50:00,12.8,12.82,12.79,12.81,1596600.0,8.9731,8.9871,8.9661,8.9801,1596600.0
2006-10-12 15:00:00,12.81,12.82,12.8,12.82,820500.0,8.9801,8.9871,8.9731,8.9871,820500.0
2006-10-12 15:10:00,12.82,12.89,12.82,12.86,2113200.0,8.9871,9.0362,8.9871,9.0151,2113200.0
2006-10-12 15:20:00,12.86,12.9,12.85,12.87,2178000.0,9.0151,9.0432,9.0081,9.0221,2178000.0
2006-10-12 15:30:00,12.87,12.88,12.84,12.84,1699800.0,9.0221,9.0292,9.0011,9.0011,1699800.0
2006-10-12 15:40:00,12.84,12.85,12.79,12.79,1952100.0,9.0011,9.0081,8.9661,8.9661,1952100.0
2006-10-12 15:50:00,12.79,12.8,12.77,12.78,4229400.0,8.9661,8.9731,8.952,8.9591,4229400.0
2006-10-13 09:30:00,12.74,12.82,12.71,12.72,1153500.0,8.931,8.9871,8.91,8.917,1153500.0
2006-10-13 09:40:00,12.72,12.78,12.72,12.78,769800.0,8.917,8.9591,8.917,8.9591,769800.0
2006-10-13 09:50:00,12.78,12.8,12.76,12.76,1024800.0,8.9591,8.9731,8.945,8.945,1024800.0
2006-10-13 10:00:00,12.77,12.79,12.76,12.77,1770600.0,8.952,8.9661,8.945,8.952,1770600.0
2006-10-13 10:10:00,12.77,12.78,12.77,12.78,768600.0,8.952,8.9591,8.952,8.9591,768600.0
2006-10-13 10:20:00,12.78,12.78,12.77,12.77,654600.0,8.9591,8.9591,8.952,8.952,654600.0
2006-10-13 10:30:00,12.77,12.78,12.76,12.77,956100.0,8.952,8.9591,8.945,8.952,956100.0
2006-10-13 10:40:00,12.77,12.78,12.77,12.78,684600.0,8.952,8.9591,8.952,8.9591,684600.0
2006-10-13 10:50:00,12.78,12.78,12.77,12.78,647700.0,8.9591,8.9591,8.952,8.9591,647700.0
2006-10-13 11:00:00,12.78,12.78,12.76,12.77,789300.0,8.9591,8.9591,8.945,8.952,789300.0
2006-10-13 11:10:00,12.77,12.78,12.76,12.78,737700.0,8.952,8.9591,8.945,8.9591,737700.0
2006-10-13 11:20:00,12.78,12.78,12.76,12.78,395400.0,8.9591,8.9591,8.945,8.9591,395400.0
2006-10-13 11:30:00,12.78,12.78,12.76,12.77,393900.0,8.9591,8.9591,8.945,8.952,393900.0
2006-10-13 11:40:00,12.77,12.78,12.77,12.77,437100.0,8.952,8.9591,8.952,8.952,437100.0
2006-10-13 11:50:00,12.77,12.78,12.73,12.74,632100.0,8.952,8.9591,8.924,8.931,632100.0
2006-10-13 12:00:00,12.74,12.75,12.74,12.74,975300.0,8.931,8.938,8.931,8.931,975300.0
2006-10-13 12:10:00,12.75,12.78,12.74,12.78,474600.0,8.938,8.9591,8.931,8.9591,474600.0
2006-10-13 12:20:00,12.78,12.8,12.77,12.79,943500.0,8.9591,8.9731,8.952,8.9661,943500.0
2006-10-13 12:30:00,12.79,12.79,12.78,12.79,396600.0,8.9661,8.9661,8.9591,8.9661,396600.0
2006-10-13 12:40:00,12.79,12.8,12.78,12.8,450000.0,8.9661,8.9731,8.9591,8.9731,450000.0
2006-10-13 12:50:00,12.8,12.82,12.8,12.82,334500.0,8.9731,8.9871,8.9731,8.9871,334500.0
2006-10-13 13:00:00,12.81,12.82,12.81,12.81,183900.0,8.9801,8.9871,8.9801,8.9801,183900.0
2006-10-13 13:10:00,12.81,12.83,12.81,12.83,416400.0,8.9801,8.9941,8.9801,8.9941,416400.0
2006-10-13 13:20:00,12.83,12.84,12.82,12.84,401400.0,8.9941,9.0011,8.9871,9.0011,401400.0
2006-10-13 13:30:00,12.85,12.85,12.83,12.84,553500.0,9.0081,9.0081,8.9941,9.0011,553500.0
2006-10-13 13:40:00,12.84,12.84,12.82,12.83,497100.0,9.0011,9.0011,8.9871,8.9941,497100.0
2006-10-13 13:50:00,12.84,12.86,12.83,12.86,524400.0,9.0011,9.0151,8.9941,9.0151,524400.0
2006-10-13 14:00:00,12.86,12.88,12.85,12.87,593700.0,9.0151,9.0292,9.0081,9.0221,593700.0
2006-10-13 14:10:00,12.87,12.88,12.86,12.86,417900.0,9.0221,9.0292,9.0151,9.0151,417900.0
2006-10-13 14:20:00,12.86,12.87,12.85,12.86,368100.0,9.0151,9.0221,9.0081,9.0151,368100.0
2006-10-13 14:30:00,12.86,12.87,12.84,12.85,326700.0,9.0151,9.0221,9.0011,9.0081,326700.0
2006-10-13 14:40:00,12.85,12.86,12.84,12.86,480300.0,9.0081,9.0151,9.0011,9.0151,480300.0
2006-10-13 14:50:00,12.86,12.86,12.85,12.86,439500.0,9.0151,9.0151,9.0081,9.0151,439500.0
2006-10-13 15:00:00,12.86,12.87,12.84,12.85,725400.0,9.0151,9.0221,9.0011,9.0081,725400.0
2006-10-13 15:10:00,12.85,12.85,12.83,12.84,600600.0,9.0081,9.0081,8.9941,9.0011,600600.0
2006-10-13 15:20:00,12.84,12.84,12.83,12.83,577500.0,9.0011,9.0011,8.9941,8.9941,577500.0
2006-10-13 15:30:00,12.83,12.83,12.83,12.83,423600.0,8.9941,8.9941,8.9941,8.9941,423600.0
2006-10-13 15:40:00,12.83,12.83,12.83,12.83,572400.0,8.9941,8.9941,8.9941,8.9941,572400.0
2006-10-13 15:50:00,12.83,12.85,12.83,12.85,1593600.0,8.9941,9.0081,8.9941,9.0081,1593600.0
2006-10-16 09:30:00,12.79,12.85,12.73,12.78,1239600.0,8.9661,9.0081,8.924,8.9591,1239600.0
2006-10-16 09:40:00,12.78,12.79,12.75,12.78,301500.0,8.9591,8.9661,8.938,8.9591,301500.0
2006-10-16 09:50:00,12.78,12.78,12.73,12.75,252600.0,8.9591,8.9591,8.924,8.938,252600.0
2006-10-16 10:00:00,12.75,12.78,12.74,12.78,644400.0,8.938,8.9591,8.931,8.9591,644400.0
2006-10-16 10:10:00,12.78,12.78,12.74,12.76,411600.0,8.9591,8.9591,8.931,8.945,411600.0
2006-10-16 10:20:00,12.76,12.77,12.74,12.75,330000.0,8.945,8.952,8.931,8.938,330000.0
2006-10-16 10:30:00,12.75,12.75,12.73,12.74,522900.0,8.938,8.938,8.924,8.931,522900.0
2006-10-16 10:40:00,12.75,12.76,12.73,12.73,272400.0,8.938,8.945,8.924,8.924,272400.0
2006-10-16 10:50:00,12.73,12.74,12.71,12.72,358200.0,8.924,8.931,8.91,8.917,358200.0
2006-10-16 11:00:00,12.72,12.73,12.72,12.73,218700.0,8.917,8.924,8.917,8.924,218700.0
2006-10-16 11:10:00,12.73,12.73,12.69,12.72,323400.0,8.924,8.924,8.896,8.917,323400.0
2006-10-16 11:20:00,12.71,12.73,12.71,12.73,320100.0,8.91,8.924,8.91,8.924,320100.0
2006-10-16 11:30:00,12.73,12.75,12.72,12.74,602400.0,8.924,8.938,8.917,8.931,602400.0
2006-10-16 11:40:00,12.74,12.74,12.72,12.73,361500.0,8.931,8.931,8.917,8.924,361500.0
2006-10-16 11:50:00,12.73,12.74,12.71,12.74,408000.0,8.924,8.931,8.91,8.931,408000.0
2006-10-16 12:00:00,12.73,12.73,12.68,12.71,879900.0,8.924,8.924,8.889,8.91,879900.0
2006-10-16 12:10:00,12.71,12.73,12.7,12.7,532200.0,8.91,8.924,8.903,8.903,532200.0
2006-10-16 12:20:00,12.7,12.73,12.69,12.73,525900.0,8.903,8.924,8.896,8.924,525900.0
2006-10-16 12:30:00,12.73,12.73,12.72,12.73,141300.0,8.924,8.924,8.917,8.924,141300.0
2006-10-16 12:40:00,12.73,12.74,12.72,12.74,208200.0,8.924,8.931,8.917,8.931,208200.0
2006-10-16 12:50:00,12.74,12.75,12.73,12.75,274800.0,8.931,8.938,8.924,8.938,274800.0
2006-10-16 13:00:00,12.75,12.75,12.74,12.75,152700.0,8.938,8.938,8.931,8.938,152700.0
2006-10-16 13:10:00,12.75,12.76,12.74,12.75,307800.0,8.938,8.945,8.931,8.938,307800.0
2006-10-16 13:20:00,12.75,12.77,12.75,12.76,366300.0,8.938,8.952,8.938,8.945,366300.0
2006-10-16 13:30:00,12.76,12.76,12.75,12.76,329400.0,8.945,8.945,8.938,8.945,329400.0
2006-10-16 13:40:00,12.76,12.77,12.75,12.77,304500.0,8.945,8.952,8.938,8.952,304500.0
2006-10-16 13:50:00,12.76,12.77,12.76,12.76,194700.0,8.945,8.952,8.945,8.945,194700.0
2006-10-16 14:00:00,12.76,12.77,12.74,12.75,365700.0,8.945,8.952,8.931,8.938,365700.0
2006-10-16 14:10:00,12.75,12.75,12.73,12.73,176400.0,8.938,8.938,8.924,8.924,176400.0
2006-10-16 14:20:00,12.73,12.76,12.72,12.75,324000.0,8.924,8.945,8.917,8.938,324000.0
2006-10-16 14:30:00,12.75,12.76,12.75,12.76,396300.0,8.938,8.945,8.938,8.945,396300.0
2006-10-16 14:40:00,12.76,12.76,12.75,12.76,550800.0,8.945,8.945,8.938,8.945,550800.0
2006-10-16 14:50:00,12.76,12.76,12.75,12.75,337200.0,8.945,8.945,8.938,8.938,337200.0
2006-10-16 15:00:00,12.75,12.75,12.74,12.75,195600.0,8.938,8.938,8.931,8.938,195600.0
2006-10-16 15:10:00,12.75,12.75,12.74,12.74,358800.0,8.938,8.938,8.931,8.931,358800.0
2006-10-16 15:20:00,12.74,12.75,12.74,12.75,450300.0,8.931,8.938,8.931,8.938,450300.0
2006-10-16 15:30:00,12.74,12.75,12.73,12.73,663900.0,8.931,8.938,8.924,8.924,663900.0
2006-10-16 15:40:00,12.73,12.75,12.73,12.74,744600.0,8.924,8.938,8.924,8.931,744600.0
2006-10-16 15:50:00,12.74,12.75,12.72,12.74,876900.0,8.931,8.938,8.917,8.931,876900.0
2006-10-17 09:30:00,12.67,12.76,12.66,12.75,958800.0,8.8819,8.945,8.8749,8.938,958800.0
2006-10-17 09:40:00,12.75,12.78,12.73,12.76,840300.0,8.938,8.9591,8.924,8.945,840300.0
2006-10-17 09:50:00,12.76,12.77,12.73,12.75,643500.0,8.945,8.952,8.924,8.938,643500.0
2006-10-17 10:00:00,12.75,12.76,12.74,12.74,497100.0,8.938,8.945,8.931,8.931,497100.0
2006-10-17 10:10:00,12.74,12.76,12.73,12.75,642300.0,8.931,8.945,8.924,8.938,642300.0
2006-10-17 10:20:00,12.75,12.75,12.67,12.68,690600.0,8.938,8.938,8.8819,8.889,690600.0
2006-10-17 10:30:00,12.68,12.7,12.67,12.68,774600.0,8.889,8.903,8.8819,8.889,774600.0
2006-10-17 10:40:00,12.68,12.7,12.68,12.69,540900.0,8.889,8.903,8.889,8.896,540900.0
2006-10-17 10:50:00,12.69,12.7,12.69,12.7,365700.0,8.896,8.903,8.896,8.903,365700.0
2006-10-17 11:00:00,12.7,12.71,12.68,12.7,339300.0,8.903,8.91,8.889,8.903,339300.0
2006-10-17 11:10:00,12.7,12.7,12.68,12.68,390900.0,8.903,8.903,8.889,8.889,390900.0
2006-10-17 11:20:00,12.68,12.68,12.64,12.65,608100.0,8.889,8.889,8.8609,8.8679,608100.0
2006-10-17 11:30:00,12.65,12.65,12.63,12.64,469500.0,8.8679,8.8679,8.8539,8.8609,469500.0
2006-10-17 11:40:00,12.64,12.65,12.63,12.63,615000.0,8.8609,8.8679,8.8539,8.8539,615000.0
2006-10-17 11:50:00,12.63,12.64,12.61,12.62,690600.0,8.8539,8.8609,8.8399,8.8469,690600.0
2006-10-17 12:00:00,12.62,12.65,12.62,12.65,446400.0,8.8469,8.8679,8.8469,8.8679,446400.0
2006-10-17 12:10:00,12.65,12.7,12.65,12.7,389100.0,8.8679,8.903,8.8679,8.903,389100.0
2006-10-17 12:20:00,12.7,12.71,12.7,12.7,416400.0,8.903,8.91,8.903,8.903,416400.0
2006-10-17 12:30:00,12.7,12.71,12.68,12.71,405300.0,8.903,8.91,8.889,8.91,405300.0
2006-10-17 12:40:00,12.71,12.71,12.68,12.7,262800.0,8.91,8.91,8.889,8.903,262800.0
2006-10-17 12:50:00,12.7,12.71,12.69,12.69,371100.0,8.903,8.91,8.896,8.896,371100.0
2006-10-17 13:00:00,12.69,12.7,12.69,12.69,499200.0,8.896,8.903,8.896,8.896,499200.0
2006-10-17 13:10:00,12.7,12.7,12.7,12.7,125400.0,8.903,8.903,8.903,8.903,125400.0
2006-10-17 13:20:00,12.7,12.7,12.67,12.69,341700.0,8.903,8.903,8.8819,8.896,341700.0
2006-10-17 13:30:00,12.69,12.7,12.69,12.69,211200.0,8.896,8.903,8.896,8.896,211200.0
2006-10-17 13:40:00,12.69,12.69,12.69,12.69,165300.0,8.896,8.896,8.896,8.896,165300.0
2006-10-17 13:50:00,12.69,12.7,12.69,12.69,472500.0,8.896,8.903,8.896,8.896,472500.0
2006-10-17 14:00:00,12.69,12.69,12.68,12.68,158100.0,8.896,8.896,8.889,8.889,158100.0
2006-10-17 14:10:00,12.68,12.69,12.67,12.69,265500.0,8.889,8.896,8.8819,8.896,265500.0
2006-10-17 14:20:00,12.69,12.69,12.68,12.69,270300.0,8.896,8.896,8.889,8.896,270300.0
2006-10-17 14:30:00,12.69,12.69,12.69,12.69,196500.0,8.896,8.896,8.896,8.896,196500.0
2006-10-17 14:40:00,12.69,12.69,12.68,12.69,331500.0,8.896,8.896,8.889,8.896,331500.0
2006-10-17 14:50:00,12.69,12.7,12.69,12.69,339000.0,8.896,8.903,8.896,8.896,339000.0
2006-10-17 15:00:00,12.69,12.73,12.69,12.73,397500.0,8.896,8.924,8.896,8.924,397500.0
2006-10-17 15:10:00,12.73,12.74,12.72,12.73,273300.0,8.924,8.931,8.917,8.924,273300.0
2006-10-17 15:20:00,12.73,12.74,12.73,12.73,346200.0,8.924,8.931,8.924,8.924,346200.0
2006-10-17 15:30:00,12.73,12.74,12.73,12.74,342900.0,8.924,8.931,8.924,8.931,342900.0
2006-10-17 15:40:00,12.74,12.74,12.72,12.72,502800.0,8.931,8.931,8.917,8.917,502800.0
2006-10-17 15:50:00,12.72,12.72,12.71,12.72,1026600.0,8.917,8.917,8.91,8.917,1026600.0
2006-10-18 09:30:00,12.77,12.83,12.77,12.78,780900.0,8.952,8.9941,8.952,8.9591,780900.0
2006-10-18 09:40:00,12.78,12.83,12.78,12.82,461100.0,8.9591,8.9941,8.9591,8.9871,461100.0
2006-10-18 09:50:00,12.83,12.83,12.79,12.8,728400.0,8.9941,8.9941,8.9661,8.9731,728400.0
2006-10-18 10:00:00,12.8,12.82,12.8,12.82,1176000.0,8.9731,8.9871,8.9731,8.9871,1176000.0
2006-10-18 10:10:00,12.82,12.82,12.8,12.81,673800.0,8.9871,8.9871,8.9731,8.9801,673800.0
2006-10-18 10:20:00,12.81,12.81,12.77,12.78,498900.0,8.9801,8.9801,8.952,8.9591,498900.0
2006-10-18 10:30:00,12.78,12.79,12.73,12.76,441600.0,8.9591,8.9661,8.924,8.945,441600.0
2006-10-18 10:40:00,12.75,12.76,12.69,12.73,1082700.0,8.938,8.945,8.896,8.924,1082700.0
2006-10-18 10:50:00,12.73,12.73,12.7,12.72,634800.0,8.924,8.924,8.903,8.917,634800.0
2006-10-18 11:00:00,12.72,12.74,12.71,12.71,336600.0,8.917,8.931,8.91,8.91,336600.0
2006-10-18 11:10:00,12.71,12.74,12.71,12.74,264000.0,8.91,8.931,8.91,8.931,264000.0
2006-10-18 11:20:00,12.75,12.76,12.73,12.75,700200.0,8.938,8.945,8.924,8.938,700200.0
2006-10-18 11:30:00,12.75,12.76,12.73,12.74,345900.0,8.938,8.945,8.924,8.931,345900.0
2006-10-18 11:40:00,12.75,12.75,12.71,12.72,385500.0,8.938,8.938,8.91,8.917,385500.0
2006-10-18 11:50:00,12.72,12.73,12.71,12.71,735900.0,8.917,8.924,8.91,8.91,735900.0
2006-10-18 12:00:00,12.71,12.72,12.7,12.71,299400.0,8.91,8.917,8.903,8.91,299400.0
2006-10-18 12:10:00,12.71,12.71,12.69,12.7,191700.0,8.91,8.91,8.896,8.903,191700.0
2006-10-18 12:20:00,12.7,12.7,12.69,12.7,264900.0,8.903,8.903,8.896,8.903,264900.0
2006-10-18 12:30:00,12.7,12.7,12.69,12.69,107700.0,8.903,8.903,8.896,8.896,107700.0
2006-10-18 12:40:00,12.7,12.7,12.69,12.7,168900.0,8.903,8.903,8.896,8.903,168900.0
2006-10-18 12:50:00,12.7,12.7,12.69,12.7,204600.0,8.903,8.903,8.896,8.903,204600.0
2006-10-18 13:00:00,12.7,12.7,12.69,12.69,269400.0,8.903,8.903,8.896,8.896,269400.0
2006-10-18 13:10:00,12.7,12.7,12.69,12.69,308400.0,8.903,8.903,8.896,8.896,308400.0
2006-10-18 13:20:00,12.7,12.7,12.67,12.68,482700.0,8.903,8.903,8.8819,8.889,482700.0
2006-10-18 13:30:00,12.68,12.69,12.67,12.68,329100.0,8.889,8.896,8.8819,8.889,329100.0
2006-10-18 13:40:00,12.68,12.69,12.68,12.69,255000.0,8.889,8.896,8.889,8.896,255000.0
2006-10-18 13:50:00,12.69,12.71,12.69,12.71,1067400.0,8.896,8.91,8.896,8.91,1067400.0
2006-10-18 14:00:00,12.7,12.71,12.7,12.7,393600.0,8.903,8.91,8.903,8.903,393600.0
2006-10-18 14:10:00,12.7,12.7,12.68,12.7,543600.0,8.903,8.903,8.889,8.903,543600.0
2006-10-18 14:20:00,12.7,12.75,12.7,12.72,860400.0,8.903,8.938,8.903,8.917,860400.0
2006-10-18 14:30:00,12.72,12.75,12.72,12.74,562200.0,8.917,8.938,8.917,8.931,562200.0
2006-10-18 14:40:00,12.74,12.76,12.74,12.75,625200.0,8.931,8.945,8.931,8.938,625200.0
2006-10-18 14:50:00,12.75,12.75,12.72,12.74,408900.0,8.938,8.938,8.917,8.931,408900.0
2006-10-18 15:00:00,12.74,12.74,12.71,12.71,323100.0,8.931,8.931,8.91,8.91,323100.0
2006-10-18 15:10:00,12.71,12.73,12.69,12.7,489000.0,8.91,8.924,8.896,8.903,489000.0
2006-10-18 15:20:00,12.69,12.71,12.69,12.71,753600.0,8.896,8.91,8.896,8.91,753600.0
2006-10-18 15:30:00,12.71,12.74,12.71,12.73,378000.0,8.91,8.931,8.91,8.924,378000.0
2006-10-18 15:40:00,12.73,12.75,12.73,12.73,578400.0,8.924,8.938,8.924,8.924,578400.0
2006-10-18 15:50:00,12.73,12.74,12.72,12.74,875700.0,8.924,8.931,8.917,8.931,875700.0
2006-10-19 09:30:00,12.66,12.72,12.65,12.69,1140300.0,8.8749,8.917,8.8679,8.896,1140300.0
2006-10-19 09:40:00,12.7,12.71,12.69,12.71,499200.0,8.903,8.91,8.896,8.91,499200.0
2006-10-19 09:50:00,12.71,12.73,12.7,12.73,837600.0,8.91,8.924,8.903,8.924,837600.0
2006-10-19 10:00:00,12.73,12.74,12.71,12.71,1019700.0,8.924,8.931,8.91,8.91,1019700.0
2006-10-19 10:10:00,12.71,12.77,12.71,12.76,574200.0,8.91,8.952,8.91,8.945,574200.0
2006-10-19 10:20:00,12.76,12.77,12.73,12.76,790500.0,8.945,8.952,8.924,8.945,790500.0
2006-10-19 10:30:00,12.76,12.77,12.75,12.76,1459500.0,8.945,8.952,8.938,8.945,1459500.0
2006-10-19 10:40:00,12.76,12.77,12.75,12.76,892500.0,8.945,8.952,8.938,8.945,892500.0
2006-10-19 10:50:00,12.75,12.76,12.75,12.76,293700.0,8.938,8.945,8.938,8.945,293700.0
2006-10-19 11:00:00,12.76,12.76,12.73,12.73,318600.0,8.945,8.945,8.924,8.924,318600.0
2006-10-19 11:10:00,12.73,12.73,12.69,12.7,336000.0,8.924,8.924,8.896,8.903,336000.0
2006-10-19 11:20:00,12.69,12.71,12.69,12.71,344100.0,8.896,8.91,8.896,8.91,344100.0
2006-10-19 11:30:00,12.71,12.71,12.7,12.7,245700.0,8.91,8.91,8.903,8.903,245700.0
2006-10-19 11:40:00,12.7,12.72,12.7,12.7,394500.0,8.903,8.917,8.903,8.903,394500.0
2006-10-19 11:50:00,12.7,12.71,12.7,12.7,189300.0,8.903,8.91,8.903,8.903,189300.0
2006-10-19 12:00:00,12.7,12.7,12.68,12.7,513300.0,8.903,8.903,8.889,8.903,513300.0
2006-10-19 12:10:00,12.7,12.7,12.7,12.7,316800.0,8.903,8.903,8.903,8.903,316800.0
2006-10-19 12:20:00,12.7,12.7,12.67,12.68,497400.0,8.903,8.903,8.8819,8.889,497400.0
2006-10-19 12:30:00,12.68,12.68,12.65,12.65,339900.0,8.889,8.889,8.8679,8.8679,339900.0
2006-10-19 12:40:00,12.66,12.66,12.61,12.61,619800.0,8.8749,8.8749,8.8399,8.8399,619800.0
2006-10-19 12:50:00,12.62,12.62,12.58,12.58,756600.0,8.8469,8.8469,8.8189,8.8189,756600.0
2006-10-19 13:00:00,12.58,12.59,12.56,12.58,741600.0,8.8189,8.8259,8.8048,8.8189,741600.0
2006-10-19 13:10:00,12.58,12.66,12.58,12.65,731100.0,8.8189,8.8749,8.8189,8.8679,731100.0
2006-10-19 13:20:00,12.66,12.66,12.64,12.65,370800.0,8.8749,8.8749,8.8609,8.8679,370800.0
2006-10-19 13:30:00,12.65,12.65,12.61,12.61,410700.0,8.8679,8.8679,8.8399,8.8399,410700.0
2006-10-19 13:40:00,12.61,12.63,12.61,12.62,497100.0,8.8399,8.8539,8.8399,8.8469,497100.0
2006-10-19 13:50:00,12.62,12.62,12.61,12.61,223800.0,8.8469,8.8469,8.8399,8.8399,223800.0
2006-10-19 14:00:00,12.61,12.62,12.6,12.61,503100.0,8.8399,8.8469,8.8329,8.8399,503100.0
2006-10-19 14:10:00,12.61,12.63,12.59,12.63,600000.0,8.8399,8.8539,8.8259,8.8539,600000.0
2006-10-19 14:20:00,12.63,12.64,12.61,12.63,670800.0,8.8539,8.8609,8.8399,8.8539,670800.0
2006-10-19 14:30:00,12.63,12.64,12.59,12.63,778500.0,8.8539,8.8609,8.8259,8.8539,778500.0
2006-10-19 14:40:00,12.63,12.64,12.62,12.62,279600.0,8.8539,8.8609,8.8469,8.8469,279600.0
2006-10-19 14:50:00,12.63,12.63,12.6,12.6,257400.0,8.8539,8.8539,8.8329,8.8329,257400.0
2006-10-19 15:00:00,12.61,12.63,12.6,12.63,421800.0,8.8399,8.8539,8.8329,8.8539,421800.0
2006-10-19 15:10:00,12.63,12.65,12.62,12.64,513300.0,8.8539,8.8679,8.8469,8.8609,513300.0
2006-10-19 15:20:00,12.64,12.66,12.64,12.66,480600.0,8.8609,8.8749,8.8609,8.8749,480600.0
2006-10-19 15:30:00,12.66,12.67,12.64,12.66,636000.0,8.8749,8.8819,8.8609,8.8749,636000.0
2006-10-19 15:40:00,12.66,12.67,12.64,12.67,792300.0,8.8749,8.8819,8.8609,8.8819,792300.0
2006-10-19 15:50:00,12.67,12.67,12.65,12.67,1045500.0,8.8819,8.8819,8.8679,8.8819,1045500.0
2006-10-20 09:30:00,12.71,12.73,12.63,12.71,8988600.0,8.91,8.924,8.8539,8.91,8988600.0
2006-10-20 09:40:00,12.71,12.71,12.62,12.63,1351500.0,8.91,8.91,8.8469,8.8539,1351500.0
2006-10-20 09:50:00,12.63,12.65,12.53,12.6,1794900.0,8.8539,8.8679,8.7838,8.8329,1794900.0
2006-10-20 10:00:00,12.6,12.65,12.6,12.62,499800.0,8.8329,8.8679,8.8329,8.8469,499800.0
2006-10-20 10:10:00,12.62,12.64,12.61,12.62,294000.0,8.8469,8.8609,8.8399,8.8469,294000.0
2006-10-20 10:20:00,12.62,12.64,12.62,12.63,165900.0,8.8469,8.8609,8.8469,8.8539,165900.0
2006-10-20 10:30:00,12.63,12.66,12.61,12.66,540300.0,8.8539,8.8749,8.8399,8.8749,540300.0
2006-10-20 10:40:00,12.66,12.69,12.65,12.68,579300.0,8.8749,8.896,8.8679,8.889,579300.0
2006-10-20 10:50:00,12.69,12.69,12.66,12.66,714000.0,8.896,8.896,8.8749,8.8749,714000.0
2006-10-20 11:00:00,12.67,12.69,12.66,12.67,517800.0,8.8819,8.896,8.8749,8.8819,517800.0
2006-10-20 11:10:00,12.67,12.68,12.66,12.67,354600.0,8.8819,8.889,8.8749,8.8819,354600.0
2006-10-20 11:20:00,12.67,12.68,12.66,12.66,350100.0,8.8819,8.889,8.8749,8.8749,350100.0
2006-10-20 11:30:00,12.66,12.66,12.63,12.63,237000.0,8.8749,8.8749,8.8539,8.8539,237000.0
2006-10-20 11:40:00,12.63,12.64,12.63,12.64,180300.0,8.8539,8.8609,8.8539,8.8609,180300.0
2006-10-20 11:50:00,12.64,12.66,12.64,12.65,181500.0,8.8609,8.8749,8.8609,8.8679,181500.0
2006-10-20 12:00:00,12.65,12.66,12.65,12.66,279300.0,8.8679,8.8749,8.8679,8.8749,279300.0
2006-10-20 12:10:00,12.66,12.68,12.66,12.67,168000.0,8.8749,8.889,8.8749,8.8819,168000.0
2006-10-20 12:20:00,12.67,12.69,12.66,12.68,330000.0,8.8819,8.896,8.8749,8.889,330000.0
2006-10-20 12:30:00,12.69,12.69,12.67,12.68,725100.0,8.896,8.896,8.8819,8.889,725100.0
2006-10-20 12:40:00,12.68,12.69,12.66,12.67,463200.0,8.889,8.896,8.8749,8.8819,463200.0
2006-10-20 12:50:00,12.67,12.68,12.66,12.68,648600.0,8.8819,8.889,8.8749,8.889,648600.0
2006-10-20 13:00:00,12.68,12.68,12.67,12.67,398400.0,8.889,8.889,8.8819,8.8819,398400.0
2006-10-20 13:10:00,12.67,12.68,12.67,12.67,415200.0,8.8819,8.889,8.8819,8.8819,415200.0
2006-10-20 13:20:00,12.67,12.69,12.67,12.69,555600.0,8.8819,8.896,8.8819,8.896,555600.0
2006-10-20 13:30:00,12.69,12.69,12.67,12.68,341100.0,8.896,8.896,8.8819,8.889,341100.0
2006-10-20 13:40:00,12.68,12.68,12.67,12.68,398100.0,8.889,8.889,8.8819,8.889,398100.0
2006-10-20 13:50:00,12.68,12.69,12.68,12.68,555300.0,8.889,8.896,8.889,8.889,555300.0
2006-10-20 14:00:00,12.68,12.68,12.68,12.68,215100.0,8.889,8.889,8.889,8.889,215100.0
2006-10-20 14:10:00,12.68,12.68,12.68,12.68,504600.0,8.889,8.889,8.889,8.889,504600.0
2006-10-20 14:20:00,12.68,12.68,12.67,12.67,703500.0,8.889,8.889,8.8819,8.8819,703500.0
2006-10-20 14:30:00,12.67,12.68,12.67,12.68,308400.0,8.8819,8.889,8.8819,8.889,308400.0
2006-10-20 14:40:00,12.67,12.68,12.67,12.68,273900.0,8.8819,8.889,8.8819,8.889,273900.0
2006-10-20 14:50:00,12.68,12.68,12.67,12.68,153600.0,8.889,8.889,8.8819,8.889,153600.0
2006-10-20 15:00:00,12.68,12.68,12.66,12.67,242700.0,8.889,8.889,8.8749,8.8819,242700.0
2006-10-20 15:10:00,12.67,12.67,12.66,12.66,626400.0,8.8819,8.8819,8.8749,8.8749,626400.0
2006-10-20 15:20:00,12.66,12.67,12.66,12.66,335100.0,8.8749,8.8819,8.8749,8.8749,335100.0
2006-10-20 15:30:00,12.66,12.67,12.66,12.66,499800.0,8.8749,8.8819,8.8749,8.8749,499800.0
2006-10-20 15:40:00,12.66,12.67,12.65,12.66,580500.0,8.8749,8.8819,8.8679,8.8749,580500.0
2006-10-20 15:50:00,12.66,12.67,12.65,12.66,1424400.0,8.8749,8.8819,8.8679,8.8749,1424400.0
2006-10-23 09:30:00,12.7,12.7,12.64,12.67,1308600.0,8.903,8.903,8.8609,8.8819,1308600.0
2006-10-23 09:40:00,12.67,12.67,12.64,12.67,406500.0,8.8819,8.8819,8.8609,8.8819,406500.0
2006-10-23 09:50:00,12.66,12.67,12.65,12.66,264000.0,8.8749,8.8819,8.8679,8.8749,264000.0
2006-10-23 10:00:00,12.66,12.76,12.66,12.76,1401300.0,8.8749,8.945,8.8749,8.945,1401300.0
2006-10-23 10:10:00,12.76,12.82,12.76,12.8,1315800.0,8.945,8.9871,8.945,8.9731,1315800.0
2006-10-23 10:20:00,12.8,12.84,12.79,12.83,1225200.0,8.9731,9.0011,8.9661,8.9941,1225200.0
2006-10-23 10:30:00,12.83,12.87,12.81,12.82,946200.0,8.9941,9.0221,8.9801,8.9871,946200.0
2006-10-23 10:40:00,12.82,12.83,12.8,12.81,946200.0,8.9871,8.9941,8.9731,8.9801,946200.0
2006-10-23 10:50:00,12.82,12.87,12.81,12.86,449400.0,8.9871,9.0221,8.9801,9.0151,449400.0
2006-10-23 11:00:00,12.87,12.95,12.86,12.95,1062000.0,9.0221,9.0782,9.0151,9.0782,1062000.0
2006-10-23 11:10:00,12.95,12.99,12.91,12.97,1640400.0,9.0782,9.1063,9.0502,9.0923,1640400.0
2006-10-23 11:20:00,12.97,13.0,12.92,12.92,1302600.0,9.0923,9.1133,9.0572,9.0572,1302600.0
2006-10-23 11:30:00,12.92,12.95,12.9,12.92,1547100.0,9.0572,9.0782,9.0432,9.0572,1547100.0
2006-10-23 11:40:00,12.92,12.93,12.85,12.85,969900.0,9.0572,9.0642,9.0081,9.0081,969900.0
2006-10-23 11:50:00,12.85,12.88,12.83,12.88,950400.0,9.0081,9.0292,8.9941,9.0292,950400.0
2006-10-23 12:00:00,12.89,12.9,12.88,12.89,444000.0,9.0362,9.0432,9.0292,9.0362,444000.0
2006-10-23 12:10:00,12.89,12.9,12.83,12.85,619500.0,9.0362,9.0432,8.9941,9.0081,619500.0
2006-10-23 12:20:00,12.85,12.87,12.85,12.86,229800.0,9.0081,9.0221,9.0081,9.0151,229800.0
2006-10-23 12:30:00,12.86,12.89,12.86,12.89,268800.0,9.0151,9.0362,9.0151,9.0362,268800.0
2006-10-23 12:40:00,12.89,12.9,12.87,12.87,279900.0,9.0362,9.0432,9.0221,9.0221,279900.0
2006-10-23 12:50:00,12.87,12.88,12.86,12.86,408300.0,9.0221,9.0292,9.0151,9.0151,408300.0
2006-10-23 13:00:00,12.86,12.87,12.85,12.86,434400.0,9.0151,9.0221,9.0081,9.0151,434400.0
2006-10-23 13:10:00,12.86,12.87,12.86,12.87,356700.0,9.0151,9.0221,9.0151,9.0221,356700.0
2006-10-23 13:20:00,12.87,12.9,12.86,12.9,619200.0,9.0221,9.0432,9.0151,9.0432,619200.0
2006-10-23 13:30:00,12.9,12.92,12.89,12.91,444000.0,9.0432,9.0572,9.0362,9.0502,444000.0
2006-10-23 13:40:00,12.91,12.93,12.91,12.92,319500.0,9.0502,9.0642,9.0502,9.0572,319500.0
2006-10-23 13:50:00,12.92,12.93,12.91,12.93,403200.0,9.0572,9.0642,9.0502,9.0642,403200.0
2006-10-23 14:00:00,12.93,12.93,12.92,12.92,549000.0,9.0642,9.0642,9.0572,9.0572,549000.0
2006-10-23 14:10:00,12.92,12.92,12.91,12.91,575100.0,9.0572,9.0572,9.0502,9.0502,575100.0
2006-10-23 14:20:00,12.91,12.91,12.9,12.9,286200.0,9.0502,9.0502,9.0432,9.0432,286200.0
2006-10-23 14:30:00,12.9,12.91,12.87,12.89,724200.0,9.0432,9.0502,9.0221,9.0362,724200.0
2006-10-23 14:40:00,12.9,12.92,12.9,12.91,401700.0,9.0432,9.0572,9.0432,9.0502,401700.0
2006-10-23 14:50:00,12.91,12.91,12.87,12.87,814500.0,9.0502,9.0502,9.0221,9.0221,814500.0
2006-10-23 15:00:00,12.87,12.9,12.86,12.88,1469100.0,9.0221,9.0432,9.0151,9.0292,1469100.0
2006-10-23 15:10:00,12.88,12.89,12.86,12.87,855900.0,9.0292,9.0362,9.0151,9.0221,855900.0
2006-10-23 15:20:00,12.87,12.87,12.83,12.83,1969500.0,9.0221,9.0221,8.9941,8.9941,1969500.0
2006-10-23 15:30:00,12.83,12.84,12.79,12.8,1483200.0,8.9941,9.0011,8.9661,8.9731,1483200.0
2006-10-23 15:40:00,12.8,12.86,12.8,12.81,2701500.0,8.9731,9.0151,8.9731,8.9801,2701500.0
2006-10-23 15:50:00,12.81,12.83,12.79,12.82,2098800.0,8.9801,8.9941,8.9661,8.9871,2098800.0
2006-10-24 09:30:00,12.82,12.84,12.72,12.77,988800.0,8.9871,9.0011,8.917,8.952,988800.0
2006-10-24 09:40:00,12.77,12.78,12.74,12.76,538800.0,8.952,8.9591,8.931,8.945,538800.0
2006-10-24 09:50:00,12.76,12.78,12.76,12.77,857400.0,8.945,8.9591,8.945,8.952,857400.0
2006-10-24 10:00:00,12.77,12.78,12.75,12.76,383100.0,8.952,8.9591,8.938,8.945,383100.0
2006-10-24 10:10:00,12.76,12.79,12.74,12.79,695100.0,8.945,8.9661,8.931,8.9661,695100.0
2006-10-24 10:20:00,12.79,12.87,12.78,12.86,479700.0,8.9661,9.0221,8.9591,9.0151,479700.0
2006-10-24 10:30:00,12.86,12.86,12.79,12.82,639300.0,9.0151,9.0151,8.9661,8.9871,639300.0
2006-10-24 10:40:00,12.82,12.82,12.79,12.82,491400.0,8.9871,8.9871,8.9661,8.9871,491400.0
2006-10-24 10:50:00,12.82,12.83,12.82,12.82,506400.0,8.9871,8.9941,8.9871,8.9871,506400.0
2006-10-24 11:00:00,12.83,12.84,12.82,12.83,317700.0,8.9941,9.0011,8.9871,8.9941,317700.0
2006-10-24 11:10:00,12.83,12.87,12.83,12.87,446400.0,8.9941,9.0221,8.9941,9.0221,446400.0
2006-10-24 11:20:00,12.87,12.88,12.85,12.87,617100.0,9.0221,9.0292,9.0081,9.0221,617100.0
2006-10-24 11:30:00,12.87,12.89,12.87,12.87,434100.0,9.0221,9.0362,9.0221,9.0221,434100.0
2006-10-24 11:40:00,12.88,12.88,12.86,12.87,301200.0,9.0292,9.0292,9.0151,9.0221,301200.0
2006-10-24 11:50:00,12.87,12.89,12.86,12.88,512100.0,9.0221,9.0362,9.0151,9.0292,512100.0
2006-10-24 12:00:00,12.87,12.88,12.87,12.88,469200.0,9.0221,9.0292,9.0221,9.0292,469200.0
2006-10-24 12:10:00,12.88,12.91,12.87,12.9,767100.0,9.0292,9.0502,9.0221,9.0432,767100.0
2006-10-24 12:20:00,12.9,12.9,12.87,12.88,522600.0,9.0432,9.0432,9.0221,9.0292,522600.0
2006-10-24 12:30:00,12.87,12.89,12.87,12.88,613800.0,9.0221,9.0362,9.0221,9.0292,613800.0
2006-10-24 12:40:00,12.88,12.89,12.85,12.87,576300.0,9.0292,9.0362,9.0081,9.0221,576300.0
2006-10-24 12:50:00,12.87,12.89,12.86,12.88,669900.0,9.0221,9.0362,9.0151,9.0292,669900.0
2006-10-24 13:00:00,12.88,12.9,12.88,12.9,266100.0,9.0292,9.0432,9.0292,9.0432,266100.0
2006-10-24 13:10:00,12.9,12.91,12.88,12.89,633600.0,9.0432,9.0502,9.0292,9.0362,633600.0
2006-10-24 13:20:00,12.88,12.89,12.88,12.89,656100.0,9.0292,9.0362,9.0292,9.0362,656100.0
2006-10-24 13:30:00,12.89,12.92,12.89,12.92,462000.0,9.0362,9.0572,9.0362,9.0572,462000.0
2006-10-24 13:40:00,12.92,12.92,12.89,12.9,391500.0,9.0572,9.0572,9.0362,9.0432,391500.0
2006-10-24 13:50:00,12.9,12.94,12.89,12.94,756900.0,9.0432,9.0712,9.0362,9.0712,756900.0
2006-10-24 14:00:00,12.94,12.96,12.92,12.96,983700.0,9.0712,9.0852,9.0572,9.0852,983700.0
2006-10-24 14:10:00,12.96,12.96,12.92,12.93,1620900.0,9.0852,9.0852,9.0572,9.0642,1620900.0
2006-10-24 14:20:00,12.93,12.95,12.93,12.95,735900.0,9.0642,9.0782,9.0642,9.0782,735900.0
2006-10-24 14:30:00,12.95,12.96,12.94,12.95,476100.0,9.0782,9.0852,9.0712,9.0782,476100.0
2006-10-24 14:40:00,12.95,12.97,12.94,12.95,768600.0,9.0782,9.0923,9.0712,9.0782,768600.0
2006-10-24 14:50:00,12.95,12.97,12.94,12.94,699600.0,9.0782,9.0923,9.0712,9.0712,699600.0
2006-10-24 15:00:00,12.94,12.99,12.94,12.96,744300.0,9.0712,9.1063,9.0712,9.0852,744300.0
2006-10-24 15:10:00,12.97,12.98,12.96,12.98,641100.0,9.0923,9.0993,9.0852,9.0993,641100.0
2006-10-24 15:20:00,12.98,13.0,12.97,12.99,888300.0,9.0993,9.1133,9.0923,9.1063,888300.0
2006-10-24 15:30:00,12.99,13.0,12.98,13.0,504000.0,9.1063,9.1133,9.0993,9.1133,504000.0
2006-10-24 15:40:00,13.0,13.04,12.99,13.04,1444200.0,9.1133,9.1413,9.1063,9.1413,1444200.0
2006-10-24 15:50:00,13.03,13.04,12.99,12.99,2036400.0,9.1343,9.1413,9.1063,9.1063,2036400.0
2006-10-25 09:30:00,12.96,13.04,12.93,12.95,943200.0,9.0852,9.1413,9.0642,9.0782,943200.0
2006-10-25 09:40:00,12.95,12.97,12.92,12.93,579300.0,9.0782,9.0923,9.0572,9.0642,579300.0
2006-10-25 09:50:00,12.93,13.01,12.93,12.97,611100.0,9.0642,9.1203,9.0642,9.0923,611100.0
2006-10-25 10:00:00,12.97,12.98,12.95,12.96,430800.0,9.0923,9.0993,9.0782,9.0852,430800.0
2006-10-25 10:10:00,12.96,12.96,12.92,12.93,445500.0,9.0852,9.0852,9.0572,9.0642,445500.0
2006-10-25 10:20:00,12.93,12.97,12.93,12.96,466800.0,9.0642,9.0923,9.0642,9.0852,466800.0
2006-10-25 10:30:00,12.96,12.96,12.92,12.93,320400.0,9.0852,9.0852,9.0572,9.0642,320400.0
2006-10-25 10:40:00,12.93,12.95,12.93,12.94,388800.0,9.0642,9.0782,9.0642,9.0712,388800.0
2006-10-25 10:50:00,12.94,12.95,12.93,12.95,375300.0,9.0712,9.0782,9.0642,9.0782,375300.0
2006-10-25 11:00:00,12.95,12.96,12.95,12.96,507000.0,9.0782,9.0852,9.0782,9.0852,507000.0
2006-10-25 11:10:00,12.96,12.98,12.95,12.96,596700.0,9.0852,9.0993,9.0782,9.0852,596700.0
2006-10-25 11:20:00,12.95,12.96,12.94,12.96,480300.0,9.0782,9.0852,9.0712,9.0852,480300.0
2006-10-25 11:30:00,12.96,12.98,12.96,12.98,243000.0,9.0852,9.0993,9.0852,9.0993,243000.0
2006-10-25 11:40:00,12.98,12.98,12.96,12.98,577200.0,9.0993,9.0993,9.0852,9.0993,577200.0
2006-10-25 11:50:00,12.98,12.98,12.97,12.97,169500.0,9.0993,9.0993,9.0923,9.0923,169500.0
2006-10-25 12:00:00,12.97,12.97,12.96,12.97,335700.0,9.0923,9.0923,9.0852,9.0923,335700.0
2006-10-25 12:10:00,12.97,13.0,12.97,12.99,507300.0,9.0923,9.1133,9.0923,9.1063,507300.0
2006-10-25 12:20:00,12.99,13.02,12.98,12.98,764100.0,9.1063,9.1273,9.0993,9.0993,764100.0
2006-10-25 12:30:00,12.98,13.01,12.98,13.01,446400.0,9.0993,9.1203,9.0993,9.1203,446400.0
2006-10-25 12:40:00,13.01,13.02,13.0,13.0,341400.0,9.1203,9.1273,9.1133,9.1133,341400.0
2006-10-25 12:50:00,13.0,13.0,12.98,12.99,383700.0,9.1133,9.1133,9.0993,9.1063,383700.0
2006-10-25 13:00:00,12.99,13.0,12.98,12.99,535800.0,9.1063,9.1133,9.0993,9.1063,535800.0
2006-10-25 13:10:00,12.99,13.0,12.98,12.99,454500.0,9.1063,9.1133,9.0993,9.1063,454500.0
2006-10-25 13:20:00,12.99,12.99,12.98,12.99,202500.0,9.1063,9.1063,9.0993,9.1063,202500.0
2006-10-25 13:30:00,12.99,13.0,12.98,12.98,942300.0,9.1063,9.1133,9.0993,9.0993,942300.0
2006-10-25 13:40:00,12.98,12.99,12.97,12.97,310200.0,9.0993,9.1063,9.0923,9.0923,310200.0
2006-10-25 13:50:00,12.98,12.98,12.94,12.95,525300.0,9.0993,9.0993,9.0712,9.0782,525300.0
2006-10-25 14:00:00,12.95,12.96,12.94,12.94,144000.0,9.0782,9.0852,9.0712,9.0712,144000.0
2006-10-25 14:10:00,12.94,13.02,12.93,13.02,1010100.0,9.0712,9.1273,9.0642,9.1273,1010100.0
2006-10-25 14:20:00,13.02,13.02,12.93,12.95,1045800.0,9.1273,9.1273,9.0642,9.0782,1045800.0
2006-10-25 14:30:00,12.94,12.94,12.87,12.88,1033200.0,9.0712,9.0712,9.0221,9.0292,1033200.0
2006-10-25 14:40:00,12.88,12.92,12.87,12.91,669000.0,9.0292,9.0572,9.0221,9.0502,669000.0
2006-10-25 14:50:00,12.91,12.92,12.88,12.9,1011300.0,9.0502,9.0572,9.0292,9.0432,1011300.0
2006-10-25 15:00:00,12.89,12.91,12.88,12.88,781800.0,9.0362,9.0502,9.0292,9.0292,781800.0
2006-10-25 15:10:00,12.89,12.89,12.87,12.89,983400.0,9.0362,9.0362,9.0221,9.0362,983400.0
2006-10-25 15:20:00,12.89,12.91,12.89,12.9,413400.0,9.0362,9.0502,9.0362,9.0432,413400.0
2006-10-25 15:30:00,12.9,12.97,12.9,12.96,791100.0,9.0432,9.0923,9.0432,9.0852,791100.0
2006-10-25 15:40:00,12.96,12.96,12.93,12.94,705900.0,9.0852,9.0852,9.0642,9.0712,705900.0
2006-10-25 15:50:00,12.94,12.94,12.91,12.93,1309200.0,9.0712,9.0712,9.0502,9.0642,1309200.0
2006-10-26 09:30:00,13.44,13.5,13.42,13.47,7118700.0,9.4217,9.4638,9.4077,9.4428,7118700.0
2006-10-26 09:40:00,13.47,13.5,13.44,13.45,4032900.0,9.4428,9.4638,9.4217,9.4287,4032900.0
2006-10-26 09:50:00,13.45,13.47,13.41,13.46,4164600.0,9.4287,9.4428,9.4007,9.4358,4164600.0
2006-10-26 10:00:00,13.46,13.47,13.36,13.42,3908400.0,9.4358,9.4428,9.3657,9.4077,3908400.0
2006-10-26 10:10:00,13.42,13.43,13.39,13.42,3166200.0,9.4077,9.4147,9.3867,9.4077,3166200.0
2006-10-26 10:20:00,13.42,13.43,13.3,13.3,2384400.0,9.4077,9.4147,9.3236,9.3236,2384400.0
2006-10-26 10:30:00,13.3,13.31,13.24,13.3,2072100.0,9.3236,9.3306,9.2815,9.3236,2072100.0
2006-10-26 10:40:00,13.3,13.3,13.26,13.28,1725300.0,9.3236,9.3236,9.2955,9.3096,1725300.0
2006-10-26 10:50:00,13.28,13.28,13.2,13.22,1226700.0,9.3096,9.3096,9.2535,9.2675,1226700.0
2006-10-26 11:00:00,13.22,13.25,13.22,13.23,1580700.0,9.2675,9.2885,9.2675,9.2745,1580700.0
2006-10-26 11:10:00,13.23,13.24,13.23,13.23,1298700.0,9.2745,9.2815,9.2745,9.2745,1298700.0
2006-10-26 11:20:00,13.24,13.24,13.22,13.23,1484100.0,9.2815,9.2815,9.2675,9.2745,1484100.0
2006-10-26 11:30:00,13.23,13.23,13.18,13.22,1792200.0,9.2745,9.2745,9.2395,9.2675,1792200.0
2006-10-26 11:40:00,13.22,13.22,13.12,13.17,1609500.0,9.2675,9.2675,9.1974,9.2325,1609500.0
2006-10-26 11:50:00,13.17,13.2,13.17,13.18,870300.0,9.2325,9.2535,9.2325,9.2395,870300.0
2006-10-26 12:00:00,13.18,13.2,13.18,13.2,658800.0,9.2395,9.2535,9.2395,9.2535,658800.0
2006-10-26 12:10:00,13.19,13.23,13.19,13.2,907200.0,9.2465,9.2745,9.2465,9.2535,907200.0
2006-10-26 12:20:00,13.2,13.27,13.2,13.24,1584000.0,9.2535,9.3026,9.2535,9.2815,1584000.0
2006-10-26 12:30:00,13.24,13.26,13.22,13.23,839400.0,9.2815,9.2955,9.2675,9.2745,839400.0
2006-10-26 12:40:00,13.23,13.23,13.23,13.23,312300.0,9.2745,9.2745,9.2745,9.2745,312300.0
2006-10-26 12:50:00,13.23,13.29,13.22,13.27,1413000.0,9.2745,9.3166,9.2675,9.3026,1413000.0
2006-10-26 13:00:00,13.27,13.31,13.26,13.28,1695000.0,9.3026,9.3306,9.2955,9.3096,1695000.0
2006-10-26 13:10:00,13.28,13.29,13.26,13.26,584400.0,9.3096,9.3166,9.2955,9.2955,584400.0
2006-10-26 13:20:00,13.27,13.29,13.27,13.28,630300.0,9.3026,9.3166,9.3026,9.3096,630300.0
2006-10-26 13:30:00,13.28,13.31,13.28,13.3,920400.0,9.3096,9.3306,9.3096,9.3236,920400.0
2006-10-26 13:40:00,13.3,13.33,13.27,13.3,1234800.0,9.3236,9.3446,9.3026,9.3236,1234800.0
2006-10-26 13:50:00,13.3,13.3,13.28,13.3,840600.0,9.3236,9.3236,9.3096,9.3236,840600.0
2006-10-26 14:00:00,13.3,13.35,13.3,13.33,2430300.0,9.3236,9.3586,9.3236,9.3446,2430300.0
2006-10-26 14:10:00,13.33,13.33,13.28,13.3,1193100.0,9.3446,9.3446,9.3096,9.3236,1193100.0
2006-10-26 14:20:00,13.3,13.34,13.3,13.34,1149000.0,9.3236,9.3516,9.3236,9.3516,1149000.0
2006-10-26 14:30:00,13.34,13.37,13.34,13.35,1515900.0,9.3516,9.3727,9.3516,9.3586,1515900.0
2006-10-26 14:40:00,13.34,13.36,13.33,13.35,1243200.0,9.3516,9.3657,9.3446,9.3586,1243200.0
2006-10-26 14:50:00,13.35,13.37,13.33,13.34,1140300.0,9.3586,9.3727,9.3446,9.3516,1140300.0
2006-10-26 15:00:00,13.35,13.35,13.3,13.33,1659600.0,9.3586,9.3586,9.3236,9.3446,1659600.0
2006-10-26 15:10:00,13.33,13.34,13.32,13.32,1326600.0,9.3446,9.3516,9.3376,9.3376,1326600.0
2006-10-26 15:20:00,13.32,13.34,13.32,13.33,1267800.0,9.3376,9.3516,9.3376,9.3446,1267800.0
2006-10-26 15:30:00,13.33,13.38,13.33,13.37,2825400.0,9.3446,9.3797,9.3446,9.3727,2825400.0
2006-10-26 15:40:00,13.37,13.37,13.32,13.33,1988100.0,9.3727,9.3727,9.3376,9.3446,1988100.0
2006-10-26 15:50:00,13.33,13.35,13.3,13.31,3618600.0,9.3446,9.3586,9.3236,9.3306,3618600.0
2006-10-27 09:30:00,13.31,13.35,13.3,13.32,1080300.0,9.3306,9.3586,9.3236,9.3376,1080300.0
2006-10-27 09:40:00,13.32,13.32,13.31,13.31,681600.0,9.3376,9.3376,9.3306,9.3306,681600.0
2006-10-27 09:50:00,13.31,13.32,13.3,13.31,792600.0,9.3306,9.3376,9.3236,9.3306,792600.0
2006-10-27 10:00:00,13.31,13.32,13.27,13.27,906300.0,9.3306,9.3376,9.3026,9.3026,906300.0
2006-10-27 10:10:00,13.27,13.33,13.27,13.32,768000.0,9.3026,9.3446,9.3026,9.3376,768000.0
2006-10-27 10:20:00,13.32,13.32,13.26,13.27,605400.0,9.3376,9.3376,9.2955,9.3026,605400.0
2006-10-27 10:30:00,13.27,13.28,13.25,13.27,1448700.0,9.3026,9.3096,9.2885,9.3026,1448700.0
2006-10-27 10:40:00,13.27,13.28,13.24,13.27,1157400.0,9.3026,9.3096,9.2815,9.3026,1157400.0
2006-10-27 10:50:00,13.27,13.29,13.26,13.28,1233000.0,9.3026,9.3166,9.2955,9.3096,1233000.0
2006-10-27 11:00:00,13.28,13.3,13.23,13.23,1766400.0,9.3096,9.3236,9.2745,9.2745,1766400.0
2006-10-27 11:10:00,13.24,13.29,13.23,13.25,1225800.0,9.2815,9.3166,9.2745,9.2885,1225800.0
2006-10-27 11:20:00,13.25,13.25,13.19,13.2,1195200.0,9.2885,9.2885,9.2465,9.2535,1195200.0
2006-10-27 11:30:00,13.2,13.24,13.2,13.21,1365000.0,9.2535,9.2815,9.2535,9.2605,1365000.0
2006-10-27 11:40:00,13.21,13.25,13.21,13.23,475500.0,9.2605,9.2885,9.2605,9.2745,475500.0
2006-10-27 11:50:00,13.23,13.25,13.22,13.23,541500.0,9.2745,9.2885,9.2675,9.2745,541500.0
2006-10-27 12:00:00,13.23,13.24,13.22,13.22,365700.0,9.2745,9.2815,9.2675,9.2675,365700.0
2006-10-27 12:10:00,13.22,13.26,13.22,13.26,384600.0,9.2675,9.2955,9.2675,9.2955,384600.0
2006-10-27 12:20:00,13.26,13.27,13.23,13.26,948600.0,9.2955,9.3026,9.2745,9.2955,948600.0
2006-10-27 12:30:00,13.26,13.26,13.25,13.25,212400.0,9.2955,9.2955,9.2885,9.2885,212400.0
2006-10-27 12:40:00,13.25,13.25,13.22,13.22,252300.0,9.2885,9.2885,9.2675,9.2675,252300.0
2006-10-27 12:50:00,13.22,13.25,13.22,13.25,312900.0,9.2675,9.2885,9.2675,9.2885,312900.0
2006-10-27 13:00:00,13.25,13.26,13.25,13.25,601500.0,9.2885,9.2955,9.2885,9.2885,601500.0
2006-10-27 13:10:00,13.25,13.27,13.25,13.25,480300.0,9.2885,9.3026,9.2885,9.2885,480300.0
2006-10-27 13:20:00,13.25,13.26,13.24,13.25,526500.0,9.2885,9.2955,9.2815,9.2885,526500.0
2006-10-27 13:30:00,13.25,13.25,13.23,13.25,1117500.0,9.2885,9.2885,9.2745,9.2885,1117500.0
2006-10-27 13:40:00,13.25,13.25,13.21,13.22,931500.0,9.2885,9.2885,9.2605,9.2675,931500.0
2006-10-27 13:50:00,13.22,13.25,13.22,13.24,1154100.0,9.2675,9.2885,9.2675,9.2815,1154100.0
2006-10-27 14:00:00,13.24,13.25,13.23,13.25,458100.0,9.2815,9.2885,9.2745,9.2885,458100.0
2006-10-27 14:10:00,13.25,13.29,13.25,13.28,1044000.0,9.2885,9.3166,9.2885,9.3096,1044000.0
2006-10-27 14:20:00,13.28,13.29,13.25,13.25,1404300.0,9.3096,9.3166,9.2885,9.2885,1404300.0
2006-10-27 14:30:00,13.25,13.28,13.25,13.27,762600.0,9.2885,9.3096,9.2885,9.3026,762600.0
2006-10-27 14:40:00,13.27,13.28,13.25,13.27,875100.0,9.3026,9.3096,9.2885,9.3026,875100.0
2006-10-27 14:50:00,13.27,13.29,13.26,13.28,1254300.0,9.3026,9.3166,9.2955,9.3096,1254300.0
2006-10-27 15:00:00,13.28,13.32,13.27,13.32,1344000.0,9.3096,9.3376,9.3026,9.3376,1344000.0
2006-10-27 15:10:00,13.32,13.34,13.31,13.32,1976100.0,9.3376,9.3516,9.3306,9.3376,1976100.0
2006-10-27 15:20:00,13.32,13.34,13.31,13.34,841500.0,9.3376,9.3516,9.3306,9.3516,841500.0
2006-10-27 15:30:00,13.33,13.34,13.32,13.33,1029300.0,9.3446,9.3516,9.3376,9.3446,1029300.0
2006-10-27 15:40:00,13.33,13.35,13.33,13.35,1348200.0,9.3446,9.3586,9.3446,9.3586,1348200.0
2006-10-27 15:50:00,13.35,13.36,13.33,13.35,2395200.0,9.3586,9.3657,9.3446,9.3586,2395200.0
2006-10-30 09:30:00,13.35,13.36,13.23,13.34,1868400.0,9.3586,9.3657,9.2745,9.3516,1868400.0
2006-10-30 09:40:00,13.34,13.36,13.33,13.35,1087800.0,9.3516,9.3657,9.3446,9.3586,1087800.0
2006-10-30 09:50:00,13.36,13.36,13.32,13.35,660600.0,9.3657,9.3657,9.3376,9.3586,660600.0
2006-10-30 10:00:00,13.35,13.37,13.33,13.37,848700.0,9.3586,9.3727,9.3446,9.3727,848700.0
2006-10-30 10:10:00,13.37,13.37,13.34,13.37,515100.0,9.3727,9.3727,9.3516,9.3727,515100.0
2006-10-30 10:20:00,13.37,13.39,13.36,13.37,738600.0,9.3727,9.3867,9.3657,9.3727,738600.0
2006-10-30 10:30:00,13.37,13.38,13.36,13.37,1087200.0,9.3727,9.3797,9.3657,9.3727,1087200.0
2006-10-30 10:40:00,13.37,13.4,13.33,13.33,1715700.0,9.3727,9.3937,9.3446,9.3446,1715700.0
2006-10-30 10:50:00,13.33,13.37,13.33,13.33,745200.0,9.3446,9.3727,9.3446,9.3446,745200.0
2006-10-30 11:00:00,13.36,13.37,13.33,13.37,671400.0,9.3657,9.3727,9.3446,9.3727,671400.0
2006-10-30 11:10:00,13.37,13.38,13.35,13.35,402600.0,9.3727,9.3797,9.3586,9.3586,402600.0
2006-10-30 11:20:00,13.35,13.36,13.34,13.36,330300.0,9.3586,9.3657,9.3516,9.3657,330300.0
2006-10-30 11:30:00,13.36,13.36,13.33,13.33,780600.0,9.3657,9.3657,9.3446,9.3446,780600.0
2006-10-30 11:40:00,13.33,13.34,13.33,13.33,472800.0,9.3446,9.3516,9.3446,9.3446,472800.0
2006-10-30 11:50:00,13.33,13.34,13.33,13.33,291600.0,9.3446,9.3516,9.3446,9.3446,291600.0
2006-10-30 12:00:00,13.33,13.34,13.33,13.33,1136400.0,9.3446,9.3516,9.3446,9.3446,1136400.0
2006-10-30 12:10:00,13.33,13.33,13.33,13.33,453300.0,9.3446,9.3446,9.3446,9.3446,453300.0
2006-10-30 12:20:00,13.33,13.34,13.32,13.33,885000.0,9.3446,9.3516,9.3376,9.3446,885000.0
2006-10-30 12:30:00,13.33,13.33,13.33,13.33,300300.0,9.3446,9.3446,9.3446,9.3446,300300.0
2006-10-30 12:40:00,13.33,13.34,13.33,13.33,525300.0,9.3446,9.3516,9.3446,9.3446,525300.0
2006-10-30 12:50:00,13.33,13.33,13.33,13.33,199800.0,9.3446,9.3446,9.3446,9.3446,199800.0
2006-10-30 13:00:00,13.33,13.34,13.33,13.33,601500.0,9.3446,9.3516,9.3446,9.3446,601500.0
2006-10-30 13:10:00,13.33,13.34,13.33,13.33,427200.0,9.3446,9.3516,9.3446,9.3446,427200.0
2006-10-30 13:20:00,13.33,13.35,13.33,13.34,1380900.0,9.3446,9.3586,9.3446,9.3516,1380900.0
2006-10-30 13:30:00,13.34,13.34,13.33,13.34,555000.0,9.3516,9.3516,9.3446,9.3516,555000.0
2006-10-30 13:40:00,13.34,13.36,13.34,13.36,729600.0,9.3516,9.3657,9.3516,9.3657,729600.0
2006-10-30 13:50:00,13.36,13.4,13.36,13.4,381900.0,9.3657,9.3937,9.3657,9.3937,381900.0
2006-10-30 14:00:00,13.39,13.41,13.39,13.4,475800.0,9.3867,9.4007,9.3867,9.3937,475800.0
2006-10-30 14:10:00,13.41,13.42,13.4,13.42,366600.0,9.4007,9.4077,9.3937,9.4077,366600.0
2006-10-30 14:20:00,13.42,13.42,13.4,13.4,380700.0,9.4077,9.4077,9.3937,9.3937,380700.0
2006-10-30 14:30:00,13.4,13.4,13.38,13.39,813000.0,9.3937,9.3937,9.3797,9.3867,813000.0
2006-10-30 14:40:00,13.39,13.39,13.38,13.39,770100.0,9.3867,9.3867,9.3797,9.3867,770100.0
2006-10-30 14:50:00,13.39,13.41,13.39,13.4,356400.0,9.3867,9.4007,9.3867,9.3937,356400.0
2006-10-30 15:00:00,13.39,13.43,13.39,13.42,635700.0,9.3867,9.4147,9.3867,9.4077,635700.0
2006-10-30 15:10:00,13.42,13.44,13.42,13.43,647700.0,9.4077,9.4217,9.4077,9.4147,647700.0
2006-10-30 15:20:00,13.42,13.43,13.4,13.4,864300.0,9.4077,9.4147,9.3937,9.3937,864300.0
2006-10-30 15:30:00,13.4,13.44,13.4,13.43,1293600.0,9.3937,9.4217,9.3937,9.4147,1293600.0
2006-10-30 15:40:00,13.43,13.44,13.42,13.44,650100.0,9.4147,9.4217,9.4077,9.4217,650100.0
2006-10-30 15:50:00,13.43,13.44,13.43,13.43,1437300.0,9.4147,9.4217,9.4147,9.4147,1437300.0
2006-10-31 09:30:00,13.52,13.52,13.42,13.47,1267800.0,9.4778,9.4778,9.4077,9.4428,1267800.0
2006-10-31 09:40:00,13.47,13.48,13.38,13.39,840300.0,9.4428,9.4498,9.3797,9.3867,840300.0
2006-10-31 09:50:00,13.39,13.43,13.38,13.41,749700.0,9.3867,9.4147,9.3797,9.4007,749700.0
2006-10-31 10:00:00,13.41,13.42,13.4,13.41,423300.0,9.4007,9.4077,9.3937,9.4007,423300.0
2006-10-31 10:10:00,13.41,13.42,13.4,13.4,729900.0,9.4007,9.4077,9.3937,9.3937,729900.0
2006-10-31 10:20:00,13.4,13.4,13.38,13.4,665100.0,9.3937,9.3937,9.3797,9.3937,665100.0
2006-10-31 10:30:00,13.4,13.41,13.39,13.41,450900.0,9.3937,9.4007,9.3867,9.4007,450900.0
2006-10-31 10:40:00,13.41,13.42,13.4,13.41,372600.0,9.4007,9.4077,9.3937,9.4007,372600.0
2006-10-31 10:50:00,13.41,13.45,13.41,13.43,749700.0,9.4007,9.4287,9.4007,9.4147,749700.0
2006-10-31 11:00:00,13.43,13.44,13.4,13.42,500100.0,9.4147,9.4217,9.3937,9.4077,500100.0
2006-10-31 11:10:00,13.42,13.44,13.41,13.43,503700.0,9.4077,9.4217,9.4007,9.4147,503700.0
2006-10-31 11:20:00,13.43,13.46,13.43,13.45,229500.0,9.4147,9.4358,9.4147,9.4287,229500.0
2006-10-31 11:30:00,13.45,13.46,13.44,13.46,553800.0,9.4287,9.4358,9.4217,9.4358,553800.0
2006-10-31 11:40:00,13.46,13.47,13.45,13.45,843000.0,9.4358,9.4428,9.4287,9.4287,843000.0
2006-10-31 11:50:00,13.45,13.46,13.44,13.45,742800.0,9.4287,9.4358,9.4217,9.4287,742800.0
2006-10-31 12:00:00,13.45,13.47,13.45,13.45,292500.0,9.4287,9.4428,9.4287,9.4287,292500.0
2006-10-31 12:10:00,13.45,13.49,13.45,13.48,780900.0,9.4287,9.4568,9.4287,9.4498,780900.0
2006-10-31 12:20:00,13.48,13.48,13.37,13.47,322500.0,9.4498,9.4498,9.3727,9.4428,322500.0
2006-10-31 12:30:00,13.47,13.47,13.43,13.44,923700.0,9.4428,9.4428,9.4147,9.4217,923700.0
2006-10-31 12:40:00,13.44,13.46,13.44,13.46,538800.0,9.4217,9.4358,9.4217,9.4358,538800.0
2006-10-31 12:50:00,13.46,13.49,13.46,13.49,627300.0,9.4358,9.4568,9.4358,9.4568,627300.0
2006-10-31 13:00:00,13.49,13.49,13.47,13.48,375900.0,9.4568,9.4568,9.4428,9.4498,375900.0
2006-10-31 13:10:00,13.48,13.49,13.47,13.48,401400.0,9.4498,9.4568,9.4428,9.4498,401400.0
2006-10-31 13:20:00,13.48,13.5,13.48,13.5,642000.0,9.4498,9.4638,9.4498,9.4638,642000.0
2006-10-31 13:30:00,13.5,13.54,13.5,13.54,711900.0,9.4638,9.4918,9.4638,9.4918,711900.0
2006-10-31 13:40:00,13.54,13.55,13.52,13.55,771300.0,9.4918,9.4988,9.4778,9.4988,771300.0
2006-10-31 13:50:00,13.55,13.55,13.54,13.54,485700.0,9.4988,9.4988,9.4918,9.4918,485700.0
2006-10-31 14:00:00,13.54,13.54,13.52,13.52,570600.0,9.4918,9.4918,9.4778,9.4778,570600.0
2006-10-31 14:10:00,13.52,13.53,13.51,13.52,969600.0,9.4778,9.4848,9.4708,9.4778,969600.0
2006-10-31 14:20:00,13.51,13.52,13.46,13.48,2240100.0,9.4708,9.4778,9.4358,9.4498,2240100.0
2006-10-31 14:30:00,13.48,13.51,13.48,13.5,1055100.0,9.4498,9.4708,9.4498,9.4638,1055100.0
2006-10-31 14:40:00,13.5,13.52,13.48,13.51,681900.0,9.4638,9.4778,9.4498,9.4708,681900.0
2006-10-31 14:50:00,13.51,13.51,13.48,13.49,871200.0,9.4708,9.4708,9.4498,9.4568,871200.0
2006-10-31 15:00:00,13.49,13.5,13.48,13.49,737400.0,9.4568,9.4638,9.4498,9.4568,737400.0
2006-10-31 15:10:00,13.49,13.5,13.47,13.48,946200.0,9.4568,9.4638,9.4428,9.4498,946200.0
2006-10-31 15:20:00,13.48,13.54,13.48,13.53,1074000.0,9.4498,9.4918,9.4498,9.4848,1074000.0
2006-10-31 15:30:00,13.53,13.57,13.52,13.54,910800.0,9.4848,9.5129,9.4778,9.4918,910800.0
2006-10-31 15:40:00,13.55,13.58,13.54,13.56,1306200.0,9.4988,9.5199,9.4918,9.5059,1306200.0
2006-10-31 15:50:00,13.56,13.57,13.53,13.54,1693500.0,9.5059,9.5129,9.4848,9.4918,1693500.0
2006-11-01 09:30:00,13.62,13.67,13.6,13.64,1469400.0,9.5479,9.583,9.5339,9.5619,1469400.0
2006-11-01 09:40:00,13.64,13.64,13.6,13.63,1044000.0,9.5619,9.5619,9.5339,9.5549,1044000.0
2006-11-01 09:50:00,13.63,13.64,13.62,13.62,1439700.0,9.5549,9.5619,9.5479,9.5479,1439700.0
2006-11-01 10:00:00,13.62,13.62,13.57,13.61,1960200.0,9.5479,9.5479,9.5129,9.5409,1960200.0
2006-11-01 10:10:00,13.61,13.61,13.58,13.59,1198200.0,9.5409,9.5409,9.5199,9.5269,1198200.0
2006-11-01 10:20:00,13.59,13.61,13.53,13.53,1524300.0,9.5269,9.5409,9.4848,9.4848,1524300.0
2006-11-01 10:30:00,13.54,13.59,13.5,13.55,1255800.0,9.4918,9.5269,9.4638,9.4988,1255800.0
2006-11-01 10:40:00,13.55,13.58,13.5,13.51,856800.0,9.4988,9.5199,9.4638,9.4708,856800.0
2006-11-01 10:50:00,13.51,13.53,13.45,13.5,2433900.0,9.4708,9.4848,9.4287,9.4638,2433900.0
2006-11-01 11:00:00,13.47,13.53,13.47,13.49,1037400.0,9.4428,9.4848,9.4428,9.4568,1037400.0
2006-11-01 11:10:00,13.49,13.53,13.48,13.49,709800.0,9.4568,9.4848,9.4498,9.4568,709800.0
2006-11-01 11:20:00,13.49,13.53,13.48,13.49,968100.0,9.4568,9.4848,9.4498,9.4568,968100.0
2006-11-01 11:30:00,13.49,13.5,13.47,13.48,649200.0,9.4568,9.4638,9.4428,9.4498,649200.0
2006-11-01 11:40:00,13.48,13.48,13.44,13.47,886200.0,9.4498,9.4498,9.4217,9.4428,886200.0
2006-11-01 11:50:00,13.44,13.47,13.43,13.45,694500.0,9.4217,9.4428,9.4147,9.4287,694500.0
2006-11-01 12:00:00,13.45,13.48,13.45,13.45,535200.0,9.4287,9.4498,9.4287,9.4287,535200.0
2006-11-01 12:10:00,13.45,13.47,13.44,13.47,516900.0,9.4287,9.4428,9.4217,9.4428,516900.0
2006-11-01 12:20:00,13.47,13.48,13.45,13.45,613200.0,9.4428,9.4498,9.4287,9.4287,613200.0
2006-11-01 12:30:00,13.45,13.46,13.44,13.45,714000.0,9.4287,9.4358,9.4217,9.4287,714000.0
2006-11-01 12:40:00,13.44,13.45,13.41,13.44,405300.0,9.4217,9.4287,9.4007,9.4217,405300.0
2006-11-01 12:50:00,13.44,13.44,13.43,13.44,344700.0,9.4217,9.4217,9.4147,9.4217,344700.0
2006-11-01 13:00:00,13.44,13.45,13.43,13.44,308700.0,9.4217,9.4287,9.4147,9.4217,308700.0
2006-11-01 13:10:00,13.44,13.45,13.43,13.44,346500.0,9.4217,9.4287,9.4147,9.4217,346500.0
2006-11-01 13:20:00,13.44,13.45,13.42,13.45,813300.0,9.4217,9.4287,9.4077,9.4287,813300.0
2006-11-01 13:30:00,13.45,13.46,13.44,13.45,444600.0,9.4287,9.4358,9.4217,9.4287,444600.0
2006-11-01 13:40:00,13.45,13.45,13.44,13.45,451200.0,9.4287,9.4287,9.4217,9.4287,451200.0
2006-11-01 13:50:00,13.46,13.46,13.44,13.44,589500.0,9.4358,9.4358,9.4217,9.4217,589500.0
2006-11-01 14:00:00,13.44,13.45,13.43,13.45,951900.0,9.4217,9.4287,9.4147,9.4287,951900.0
2006-11-01 14:10:00,13.45,13.46,13.43,13.46,1079400.0,9.4287,9.4358,9.4147,9.4358,1079400.0
2006-11-01 14:20:00,13.46,13.46,13.42,13.43,931500.0,9.4358,9.4358,9.4077,9.4147,931500.0
2006-11-01 14:30:00,13.43,13.43,13.41,13.42,762600.0,9.4147,9.4147,9.4007,9.4077,762600.0
2006-11-01 14:40:00,13.42,13.43,13.4,13.42,1267800.0,9.4077,9.4147,9.3937,9.4077,1267800.0
2006-11-01 14:50:00,13.42,13.42,13.4,13.41,618600.0,9.4077,9.4077,9.3937,9.4007,618600.0
2006-11-01 15:00:00,13.4,13.41,13.38,13.39,1759800.0,9.3937,9.4007,9.3797,9.3867,1759800.0
2006-11-01 15:10:00,13.39,13.41,13.37,13.38,1189800.0,9.3867,9.4007,9.3727,9.3797,1189800.0
2006-11-01 15:20:00,13.37,13.39,13.32,13.32,1377300.0,9.3727,9.3867,9.3376,9.3376,1377300.0
2006-11-01 15:30:00,13.32,13.35,13.3,13.33,1518900.0,9.3376,9.3586,9.3236,9.3446,1518900.0
2006-11-01 15:40:00,13.33,13.33,13.28,13.3,1788600.0,9.3446,9.3446,9.3096,9.3236,1788600.0
2006-11-01 15:50:00,13.3,13.31,13.26,13.3,2616000.0,9.3236,9.3306,9.2955,9.3236,2616000.0
2006-11-02 09:30:00,13.26,13.32,13.19,13.23,1728900.0,9.2955,9.3376,9.2465,9.2745,1728900.0
2006-11-02 09:40:00,13.24,13.31,13.22,13.3,1354500.0,9.2815,9.3306,9.2675,9.3236,1354500.0
2006-11-02 09:50:00,13.3,13.33,13.28,13.29,1122000.0,9.3236,9.3446,9.3096,9.3166,1122000.0
2006-11-02 10:00:00,13.29,13.33,13.27,13.32,687300.0,9.3166,9.3446,9.3026,9.3376,687300.0
2006-11-02 10:10:00,13.32,13.34,13.32,13.32,604500.0,9.3376,9.3516,9.3376,9.3376,604500.0
2006-11-02 10:20:00,13.32,13.38,13.32,13.38,537900.0,9.3376,9.3797,9.3376,9.3797,537900.0
2006-11-02 10:30:00,13.37,13.38,13.37,13.37,558900.0,9.3727,9.3797,9.3727,9.3727,558900.0
2006-11-02 10:40:00,13.37,13.37,13.33,13.33,540300.0,9.3727,9.3727,9.3446,9.3446,540300.0
2006-11-02 10:50:00,13.33,13.36,13.33,13.36,411600.0,9.3446,9.3657,9.3446,9.3657,411600.0
2006-11-02 11:00:00,13.36,13.36,13.33,13.34,325500.0,9.3657,9.3657,9.3446,9.3516,325500.0
2006-11-02 11:10:00,13.35,13.35,13.33,13.34,394200.0,9.3586,9.3586,9.3446,9.3516,394200.0
2006-11-02 11:20:00,13.34,13.35,13.31,13.31,648000.0,9.3516,9.3586,9.3306,9.3306,648000.0
2006-11-02 11:30:00,13.31,13.33,13.29,13.33,307500.0,9.3306,9.3446,9.3166,9.3446,307500.0
2006-11-02 11:40:00,13.33,13.34,13.32,13.33,345600.0,9.3446,9.3516,9.3376,9.3446,345600.0
2006-11-02 11:50:00,13.34,13.34,13.31,13.32,221400.0,9.3516,9.3516,9.3306,9.3376,221400.0
2006-11-02 12:00:00,13.32,13.34,13.32,13.34,393000.0,9.3376,9.3516,9.3376,9.3516,393000.0
2006-11-02 12:10:00,13.34,13.35,13.33,13.34,240600.0,9.3516,9.3586,9.3446,9.3516,240600.0
2006-11-02 12:20:00,13.34,13.34,13.33,13.33,219600.0,9.3516,9.3516,9.3446,9.3446,219600.0
2006-11-02 12:30:00,13.34,13.34,13.33,13.34,192300.0,9.3516,9.3516,9.3446,9.3516,192300.0
2006-11-02 12:40:00,13.34,13.35,13.32,13.34,825900.0,9.3516,9.3586,9.3376,9.3516,825900.0
2006-11-02 12:50:00,13.34,13.34,13.32,13.32,716700.0,9.3516,9.3516,9.3376,9.3376,716700.0
2006-11-02 13:00:00,13.32,13.34,13.32,13.34,527100.0,9.3376,9.3516,9.3376,9.3516,527100.0
2006-11-02 13:10:00,13.34,13.34,13.34,13.34,146100.0,9.3516,9.3516,9.3516,9.3516,146100.0
2006-11-02 13:20:00,13.34,13.34,13.33,13.33,308700.0,9.3516,9.3516,9.3446,9.3446,308700.0
2006-11-02 13:30:00,13.34,13.35,13.33,13.35,893100.0,9.3516,9.3586,9.3446,9.3586,893100.0
2006-11-02 13:40:00,13.35,13.36,13.33,13.33,263700.0,9.3586,9.3657,9.3446,9.3446,263700.0
2006-11-02 13:50:00,13.33,13.34,13.33,13.34,167700.0,9.3446,9.3516,9.3446,9.3516,167700.0
2006-11-02 14:00:00,13.34,13.34,13.33,13.33,189600.0,9.3516,9.3516,9.3446,9.3446,189600.0
2006-11-02 14:10:00,13.33,13.35,13.33,13.33,298500.0,9.3446,9.3586,9.3446,9.3446,298500.0
2006-11-02 14:20:00,13.33,13.35,13.33,13.34,236100.0,9.3446,9.3586,9.3446,9.3516,236100.0
2006-11-02 14:30:00,13.34,13.36,13.34,13.35,595500.0,9.3516,9.3657,9.3516,9.3586,595500.0
2006-11-02 14:40:00,13.35,13.36,13.33,13.34,1574400.0,9.3586,9.3657,9.3446,9.3516,1574400.0
2006-11-02 14:50:00,13.34,13.35,13.32,13.33,898800.0,9.3516,9.3586,9.3376,9.3446,898800.0
2006-11-02 15:00:00,13.34,13.34,13.33,13.33,627000.0,9.3516,9.3516,9.3446,9.3446,627000.0
2006-11-02 15:10:00,13.33,13.35,13.33,13.35,959700.0,9.3446,9.3586,9.3446,9.3586,959700.0
2006-11-02 15:20:00,13.35,13.38,13.35,13.37,960300.0,9.3586,9.3797,9.3586,9.3727,960300.0
2006-11-02 15:30:00,13.37,13.38,13.36,13.36,656100.0,9.3727,9.3797,9.3657,9.3657,656100.0
2006-11-02 15:40:00,13.37,13.37,13.35,13.37,753000.0,9.3727,9.3727,9.3586,9.3727,753000.0
2006-11-02 15:50:00,13.37,13.39,13.37,13.38,1209000.0,9.3727,9.3867,9.3727,9.3797,1209000.0
2006-11-03 09:30:00,13.37,13.41,13.35,13.37,809400.0,9.3727,9.4007,9.3586,9.3727,809400.0
2006-11-03 09:40:00,13.37,13.43,13.36,13.39,858300.0,9.3727,9.4147,9.3657,9.3867,858300.0
2006-11-03 09:50:00,13.39,13.41,13.36,13.4,587100.0,9.3867,9.4007,9.3657,9.3937,587100.0
2006-11-03 10:00:00,13.4,13.44,13.39,13.4,630600.0,9.3937,9.4217,9.3867,9.3937,630600.0
2006-11-03 10:10:00,13.4,13.43,13.4,13.41,602100.0,9.3937,9.4147,9.3937,9.4007,602100.0
2006-11-03 10:20:00,13.41,13.42,13.38,13.4,520800.0,9.4007,9.4077,9.3797,9.3937,520800.0
2006-11-03 10:30:00,13.4,13.4,13.28,13.3,840000.0,9.3937,9.3937,9.3096,9.3236,840000.0
2006-11-03 10:40:00,13.3,13.32,13.27,13.29,582000.0,9.3236,9.3376,9.3026,9.3166,582000.0
2006-11-03 10:50:00,13.29,13.31,13.28,13.28,588900.0,9.3166,9.3306,9.3096,9.3096,588900.0
2006-11-03 11:00:00,13.28,13.29,13.24,13.25,870300.0,9.3096,9.3166,9.2815,9.2885,870300.0
2006-11-03 11:10:00,13.25,13.25,13.16,13.2,1109700.0,9.2885,9.2885,9.2254,9.2535,1109700.0
2006-11-03 11:20:00,13.2,13.2,13.13,13.15,893100.0,9.2535,9.2535,9.2044,9.2184,893100.0
2006-11-03 11:30:00,13.15,13.21,13.15,13.18,694500.0,9.2184,9.2605,9.2184,9.2395,694500.0
2006-11-03 11:40:00,13.18,13.19,13.14,13.17,477900.0,9.2395,9.2465,9.2114,9.2325,477900.0
2006-11-03 11:50:00,13.18,13.22,13.17,13.21,228300.0,9.2395,9.2675,9.2325,9.2605,228300.0
2006-11-03 12:00:00,13.21,13.22,13.19,13.22,144900.0,9.2605,9.2675,9.2465,9.2675,144900.0
2006-11-03 12:10:00,13.22,13.22,13.18,13.19,250200.0,9.2675,9.2675,9.2395,9.2465,250200.0
2006-11-03 12:20:00,13.19,13.23,13.17,13.21,201900.0,9.2465,9.2745,9.2325,9.2605,201900.0
2006-11-03 12:30:00,13.21,13.23,13.2,13.23,170700.0,9.2605,9.2745,9.2535,9.2745,170700.0
2006-11-03 12:40:00,13.23,13.29,13.23,13.28,188100.0,9.2745,9.3166,9.2745,9.3096,188100.0
2006-11-03 12:50:00,13.28,13.29,13.25,13.27,248400.0,9.3096,9.3166,9.2885,9.3026,248400.0
2006-11-03 13:00:00,13.27,13.27,13.24,13.27,258600.0,9.3026,9.3026,9.2815,9.3026,258600.0
2006-11-03 13:10:00,13.26,13.28,13.25,13.27,183300.0,9.2955,9.3096,9.2885,9.3026,183300.0
2006-11-03 13:20:00,13.27,13.29,13.25,13.27,289800.0,9.3026,9.3166,9.2885,9.3026,289800.0
2006-11-03 13:30:00,13.27,13.28,13.26,13.27,92700.0,9.3026,9.3096,9.2955,9.3026,92700.0
2006-11-03 13:40:00,13.27,13.28,13.25,13.25,129300.0,9.3026,9.3096,9.2885,9.2885,129300.0
2006-11-03 13:50:00,13.25,13.29,13.25,13.29,185400.0,9.2885,9.3166,9.2885,9.3166,185400.0
2006-11-03 14:00:00,13.29,13.3,13.26,13.29,246000.0,9.3166,9.3236,9.2955,9.3166,246000.0
2006-11-03 14:10:00,13.28,13.34,13.28,13.32,501600.0,9.3096,9.3516,9.3096,9.3376,501600.0
2006-11-03 14:20:00,13.32,13.36,13.3,13.33,489900.0,9.3376,9.3657,9.3236,9.3446,489900.0
2006-11-03 14:30:00,13.33,13.34,13.31,13.33,250500.0,9.3446,9.3516,9.3306,9.3446,250500.0
2006-11-03 14:40:00,13.33,13.37,13.33,13.36,321900.0,9.3446,9.3727,9.3446,9.3657,321900.0
2006-11-03 14:50:00,13.36,13.38,13.36,13.36,367500.0,9.3657,9.3797,9.3657,9.3657,367500.0
2006-11-03 15:00:00,13.36,13.37,13.35,13.36,333900.0,9.3657,9.3727,9.3586,9.3657,333900.0
2006-11-03 15:10:00,13.36,13.37,13.34,13.35,672900.0,9.3657,9.3727,9.3516,9.3586,672900.0
2006-11-03 15:20:00,13.35,13.35,13.34,13.34,362700.0,9.3586,9.3586,9.3516,9.3516,362700.0
2006-11-03 15:30:00,13.34,13.37,13.34,13.36,547800.0,9.3516,9.3727,9.3516,9.3657,547800.0
2006-11-03 15:40:00,13.36,13.37,13.35,13.35,444600.0,9.3657,9.3727,9.3586,9.3586,444600.0
2006-11-03 15:50:00,13.35,13.36,13.34,13.35,1025400.0,9.3586,9.3657,9.3516,9.3586,1025400.0
2006-11-06 09:30:00,13.42,13.47,13.38,13.47,1365900.0,9.4077,9.4428,9.3797,9.4428,1365900.0
2006-11-06 09:40:00,13.47,13.47,13.42,13.45,516000.0,9.4428,9.4428,9.4077,9.4287,516000.0
2006-11-06 09:50:00,13.45,13.47,13.42,13.44,846300.0,9.4287,9.4428,9.4077,9.4217,846300.0
2006-11-06 10:00:00,13.44,13.5,13.44,13.49,1059300.0,9.4217,9.4638,9.4217,9.4568,1059300.0
2006-11-06 10:10:00,13.49,13.51,13.48,13.5,1030200.0,9.4568,9.4708,9.4498,9.4638,1030200.0
2006-11-06 10:20:00,13.5,13.53,13.47,13.47,957900.0,9.4638,9.4848,9.4428,9.4428,957900.0
2006-11-06 10:30:00,13.47,13.49,13.46,13.46,865500.0,9.4428,9.4568,9.4358,9.4358,865500.0
2006-11-06 10:40:00,13.46,13.47,13.44,13.44,720000.0,9.4358,9.4428,9.4217,9.4217,720000.0
2006-11-06 10:50:00,13.44,13.47,13.44,13.46,578700.0,9.4217,9.4428,9.4217,9.4358,578700.0
2006-11-06 11:00:00,13.46,13.47,13.45,13.47,465300.0,9.4358,9.4428,9.4287,9.4428,465300.0
2006-11-06 11:10:00,13.47,13.49,13.47,13.48,884100.0,9.4428,9.4568,9.4428,9.4498,884100.0
2006-11-06 11:20:00,13.48,13.49,13.47,13.49,1544400.0,9.4498,9.4568,9.4428,9.4568,1544400.0
2006-11-06 11:30:00,13.49,13.49,13.46,13.49,837300.0,9.4568,9.4568,9.4358,9.4568,837300.0
2006-11-06 11:40:00,13.49,13.5,13.49,13.49,303900.0,9.4568,9.4638,9.4568,9.4568,303900.0
2006-11-06 11:50:00,13.5,13.51,13.48,13.48,905400.0,9.4638,9.4708,9.4498,9.4498,905400.0
2006-11-06 12:00:00,13.49,13.51,13.48,13.5,605700.0,9.4568,9.4708,9.4498,9.4638,605700.0
2006-11-06 12:10:00,13.5,13.51,13.49,13.5,366300.0,9.4638,9.4708,9.4568,9.4638,366300.0
2006-11-06 12:20:00,13.5,13.51,13.5,13.51,285300.0,9.4638,9.4708,9.4638,9.4708,285300.0
2006-11-06 12:30:00,13.51,13.51,13.5,13.5,129900.0,9.4708,9.4708,9.4638,9.4638,129900.0
2006-11-06 12:40:00,13.5,13.51,13.5,13.5,117300.0,9.4638,9.4708,9.4638,9.4638,117300.0
2006-11-06 12:50:00,13.5,13.51,13.5,13.5,479100.0,9.4638,9.4708,9.4638,9.4638,479100.0
2006-11-06 13:00:00,13.5,13.51,13.5,13.5,259500.0,9.4638,9.4708,9.4638,9.4638,259500.0
2006-11-06 13:10:00,13.5,13.52,13.5,13.52,544500.0,9.4638,9.4778,9.4638,9.4778,544500.0
2006-11-06 13:20:00,13.52,13.52,13.52,13.52,101400.0,9.4778,9.4778,9.4778,9.4778,101400.0
2006-11-06 13:30:00,13.52,13.53,13.51,13.52,526500.0,9.4778,9.4848,9.4708,9.4778,526500.0
2006-11-06 13:40:00,13.52,13.53,13.52,13.53,525300.0,9.4778,9.4848,9.4778,9.4848,525300.0
2006-11-06 13:50:00,13.53,13.55,13.53,13.54,637200.0,9.4848,9.4988,9.4848,9.4918,637200.0
2006-11-06 14:00:00,13.55,13.55,13.52,13.55,428700.0,9.4988,9.4988,9.4778,9.4988,428700.0
2006-11-06 14:10:00,13.55,13.56,13.55,13.56,533400.0,9.4988,9.5059,9.4988,9.5059,533400.0
2006-11-06 14:20:00,13.56,13.57,13.55,13.57,678600.0,9.5059,9.5129,9.4988,9.5129,678600.0
2006-11-06 14:30:00,13.56,13.57,13.56,13.57,481800.0,9.5059,9.5129,9.5059,9.5129,481800.0
2006-11-06 14:40:00,13.57,13.58,13.57,13.58,412200.0,9.5129,9.5199,9.5129,9.5199,412200.0
2006-11-06 14:50:00,13.57,13.58,13.56,13.58,207300.0,9.5129,9.5199,9.5059,9.5199,207300.0
2006-11-06 15:00:00,13.58,13.58,13.57,13.58,573300.0,9.5199,9.5199,9.5129,9.5199,573300.0
2006-11-06 15:10:00,13.58,13.6,13.58,13.59,848100.0,9.5199,9.5339,9.5199,9.5269,848100.0
2006-11-06 15:20:00,13.59,13.6,13.58,13.6,591600.0,9.5269,9.5339,9.5199,9.5339,591600.0
2006-11-06 15:30:00,13.59,13.61,13.59,13.6,780600.0,9.5269,9.5409,9.5269,9.5339,780600.0
2006-11-06 15:40:00,13.6,13.63,13.6,13.61,1185900.0,9.5339,9.5549,9.5339,9.5409,1185900.0
2006-11-06 15:50:00,13.61,13.62,13.6,13.62,1551600.0,9.5409,9.5479,9.5339,9.5479,1551600.0
2006-11-07 09:30:00,13.53,13.62,13.52,13.61,2530500.0,9.4848,9.5479,9.4778,9.5409,2530500.0
2006-11-07 09:40:00,13.61,13.66,13.61,13.65,1517700.0,9.5409,9.576,9.5409,9.5689,1517700.0
2006-11-07 09:50:00,13.65,13.67,13.64,13.65,2061600.0,9.5689,9.583,9.5619,9.5689,2061600.0
2006-11-07 10:00:00,13.66,13.73,13.65,13.72,2434500.0,9.576,9.625,9.5689,9.618,2434500.0
2006-11-07 10:10:00,13.72,13.73,13.68,13.71,1696200.0,9.618,9.625,9.59,9.611,1696200.0
2006-11-07 10:20:00,13.71,13.72,13.69,13.69,1283400.0,9.611,9.618,9.597,9.597,1283400.0
2006-11-07 10:30:00,13.69,13.7,13.6,13.64,2912100.0,9.597,9.604,9.5339,9.5619,2912100.0
2006-11-07 10:40:00,13.64,13.65,13.61,13.64,988200.0,9.5619,9.5689,9.5409,9.5619,988200.0
2006-11-07 10:50:00,13.64,13.64,13.62,13.64,831000.0,9.5619,9.5619,9.5479,9.5619,831000.0
2006-11-07 11:00:00,13.64,13.65,13.62,13.64,958800.0,9.5619,9.5689,9.5479,9.5619,958800.0
2006-11-07 11:10:00,13.64,13.65,13.62,13.64,929100.0,9.5619,9.5689,9.5479,9.5619,929100.0
2006-11-07 11:20:00,13.65,13.65,13.64,13.64,671700.0,9.5689,9.5689,9.5619,9.5619,671700.0
2006-11-07 11:30:00,13.64,13.64,13.62,13.62,718800.0,9.5619,9.5619,9.5479,9.5479,718800.0
2006-11-07 11:40:00,13.62,13.64,13.62,13.62,1289100.0,9.5479,9.5619,9.5479,9.5479,1289100.0
2006-11-07 11:50:00,13.62,13.63,13.6,13.6,950100.0,9.5479,9.5549,9.5339,9.5339,950100.0
2006-11-07 12:00:00,13.6,13.62,13.6,13.62,1182600.0,9.5339,9.5479,9.5339,9.5479,1182600.0
2006-11-07 12:10:00,13.61,13.62,13.6,13.61,835800.0,9.5409,9.5479,9.5339,9.5409,835800.0
2006-11-07 12:20:00,13.61,13.63,13.61,13.61,1292700.0,9.5409,9.5549,9.5409,9.5409,1292700.0
2006-11-07 12:30:00,13.61,13.62,13.61,13.61,686100.0,9.5409,9.5479,9.5409,9.5409,686100.0
2006-11-07 12:40:00,13.61,13.62,13.61,13.62,726300.0,9.5409,9.5479,9.5409,9.5479,726300.0
2006-11-07 12:50:00,13.62,13.63,13.62,13.62,518400.0,9.5479,9.5549,9.5479,9.5479,518400.0
2006-11-07 13:00:00,13.62,13.63,13.61,13.62,1047000.0,9.5479,9.5549,9.5409,9.5479,1047000.0
2006-11-07 13:10:00,13.62,13.63,13.61,13.62,1368000.0,9.5479,9.5549,9.5409,9.5479,1368000.0
2006-11-07 13:20:00,13.62,13.62,13.62,13.62,483300.0,9.5479,9.5479,9.5479,9.5479,483300.0
2006-11-07 13:30:00,13.62,13.65,13.62,13.63,807900.0,9.5479,9.5689,9.5479,9.5549,807900.0
2006-11-07 13:40:00,13.63,13.64,13.61,13.62,1050600.0,9.5549,9.5619,9.5409,9.5479,1050600.0
2006-11-07 13:50:00,13.62,13.62,13.61,13.62,827400.0,9.5479,9.5479,9.5409,9.5479,827400.0
2006-11-07 14:00:00,13.62,13.62,13.59,13.59,1117500.0,9.5479,9.5479,9.5269,9.5269,1117500.0
2006-11-07 14:10:00,13.59,13.59,13.55,13.55,1924500.0,9.5269,9.5269,9.4988,9.4988,1924500.0
2006-11-07 14:20:00,13.55,13.56,13.53,13.54,1374000.0,9.4988,9.5059,9.4848,9.4918,1374000.0
2006-11-07 14:30:00,13.54,13.56,13.53,13.55,1334100.0,9.4918,9.5059,9.4848,9.4988,1334100.0
2006-11-07 14:40:00,13.55,13.56,13.54,13.55,1149600.0,9.4988,9.5059,9.4918,9.4988,1149600.0
2006-11-07 14:50:00,13.55,13.58,13.55,13.57,951600.0,9.4988,9.5199,9.4988,9.5129,951600.0
2006-11-07 15:00:00,13.56,13.58,13.56,13.56,1437600.0,9.5059,9.5199,9.5059,9.5059,1437600.0
2006-11-07 15:10:00,13.56,13.56,13.54,13.55,981300.0,9.5059,9.5059,9.4918,9.4988,981300.0
2006-11-07 15:20:00,13.55,13.55,13.54,13.54,596700.0,9.4988,9.4988,9.4918,9.4918,596700.0
2006-11-07 15:30:00,13.54,13.56,13.54,13.55,759600.0,9.4918,9.5059,9.4918,9.4988,759600.0
2006-11-07 15:40:00,13.55,13.55,13.5,13.5,1080600.0,9.4988,9.4988,9.4638,9.4638,1080600.0
2006-11-07 15:50:00,13.5,13.55,13.5,13.55,1559400.0,9.4638,9.4988,9.4638,9.4988,1559400.0
2006-11-08 09:30:00,13.53,13.56,13.45,13.47,1411500.0,9.4848,9.5059,9.4287,9.4428,1411500.0
2006-11-08 09:40:00,13.46,13.5,13.46,13.47,1182000.0,9.4358,9.4638,9.4358,9.4428,1182000.0
2006-11-08 09:50:00,13.47,13.53,13.46,13.52,722100.0,9.4428,9.4848,9.4358,9.4778,722100.0
2006-11-08 10:00:00,13.52,13.56,13.52,13.56,691500.0,9.4778,9.5059,9.4778,9.5059,691500.0
2006-11-08 10:10:00,13.56,13.57,13.56,13.57,670500.0,9.5059,9.5129,9.5059,9.5129,670500.0
2006-11-08 10:20:00,13.57,13.57,13.56,13.56,407100.0,9.5129,9.5129,9.5059,9.5059,407100.0
2006-11-08 10:30:00,13.55,13.56,13.52,13.56,983400.0,9.4988,9.5059,9.4778,9.5059,983400.0
2006-11-08 10:40:00,13.56,13.57,13.55,13.56,1183800.0,9.5059,9.5129,9.4988,9.5059,1183800.0
2006-11-08 10:50:00,13.57,13.57,13.56,13.57,1286100.0,9.5129,9.5129,9.5059,9.5129,1286100.0
2006-11-08 11:00:00,13.57,13.57,13.53,13.54,929700.0,9.5129,9.5129,9.4848,9.4918,929700.0
2006-11-08 11:10:00,13.54,13.56,13.53,13.56,1340700.0,9.4918,9.5059,9.4848,9.5059,1340700.0
2006-11-08 11:20:00,13.56,13.58,13.56,13.56,1122300.0,9.5059,9.5199,9.5059,9.5059,1122300.0
2006-11-08 11:30:00,13.56,13.58,13.56,13.57,875100.0,9.5059,9.5199,9.5059,9.5129,875100.0
2006-11-08 11:40:00,13.57,13.58,13.56,13.57,1031100.0,9.5129,9.5199,9.5059,9.5129,1031100.0
2006-11-08 11:50:00,13.56,13.59,13.56,13.59,706200.0,9.5059,9.5269,9.5059,9.5269,706200.0
2006-11-08 12:00:00,13.59,13.61,13.59,13.6,1311300.0,9.5269,9.5409,9.5269,9.5339,1311300.0
2006-11-08 12:10:00,13.6,13.6,13.58,13.58,458700.0,9.5339,9.5339,9.5199,9.5199,458700.0
2006-11-08 12:20:00,13.58,13.59,13.58,13.58,342600.0,9.5199,9.5269,9.5199,9.5199,342600.0
2006-11-08 12:30:00,13.58,13.59,13.58,13.58,581100.0,9.5199,9.5269,9.5199,9.5199,581100.0
2006-11-08 12:40:00,13.58,13.59,13.58,13.59,924000.0,9.5199,9.5269,9.5199,9.5269,924000.0
2006-11-08 12:50:00,13.59,13.63,13.58,13.59,1869900.0,9.5269,9.5549,9.5199,9.5269,1869900.0
2006-11-08 13:00:00,13.59,13.62,13.59,13.6,578700.0,9.5269,9.5479,9.5269,9.5339,578700.0
2006-11-08 13:10:00,13.6,13.6,13.59,13.6,484200.0,9.5339,9.5339,9.5269,9.5339,484200.0
2006-11-08 13:20:00,13.6,13.61,13.6,13.61,358500.0,9.5339,9.5409,9.5339,9.5409,358500.0
2006-11-08 13:30:00,13.6,13.63,13.6,13.62,1126800.0,9.5339,9.5549,9.5339,9.5479,1126800.0
2006-11-08 13:40:00,13.62,13.64,13.61,13.64,982800.0,9.5479,9.5619,9.5409,9.5619,982800.0
2006-11-08 13:50:00,13.64,13.66,13.63,13.64,1866900.0,9.5619,9.576,9.5549,9.5619,1866900.0
2006-11-08 14:00:00,13.64,13.66,13.63,13.64,671700.0,9.5619,9.576,9.5549,9.5619,671700.0
2006-11-08 14:10:00,13.64,13.66,13.63,13.65,2636700.0,9.5619,9.576,9.5549,9.5689,2636700.0
2006-11-08 14:20:00,13.65,13.66,13.64,13.65,818100.0,9.5689,9.576,9.5619,9.5689,818100.0
2006-11-08 14:30:00,13.65,13.67,13.65,13.65,1560900.0,9.5689,9.583,9.5689,9.5689,1560900.0
2006-11-08 14:40:00,13.65,13.65,13.63,13.64,485100.0,9.5689,9.5689,9.5549,9.5619,485100.0
2006-11-08 14:50:00,13.64,13.65,13.63,13.64,412200.0,9.5619,9.5689,9.5549,9.5619,412200.0
2006-11-08 15:00:00,13.64,13.66,13.63,13.65,615600.0,9.5619,9.576,9.5549,9.5689,615600.0
2006-11-08 15:10:00,13.65,13.65,13.63,13.65,592500.0,9.5689,9.5689,9.5549,9.5689,592500.0
2006-11-08 15:20:00,13.64,13.66,13.64,13.65,1163700.0,9.5619,9.576,9.5619,9.5689,1163700.0
2006-11-08 15:30:00,13.65,13.65,13.61,13.61,2022600.0,9.5689,9.5689,9.5409,9.5409,2022600.0
2006-11-08 15:40:00,13.61,13.63,13.61,13.62,564900.0,9.5409,9.5549,9.5409,9.5479,564900.0
2006-11-08 15:50:00,13.62,13.63,13.62,13.62,1595400.0,9.5479,9.5549,9.5479,9.5479,1595400.0
2006-11-09 09:30:00,13.61,13.64,13.58,13.61,1003200.0,9.5409,9.5619,9.5199,9.5409,1003200.0
2006-11-09 09:40:00,13.61,13.62,13.6,13.61,890100.0,9.5409,9.5479,9.5339,9.5409,890100.0
2006-11-09 09:50:00,13.62,13.62,13.61,13.62,1020300.0,9.5479,9.5479,9.5409,9.5479,1020300.0
2006-11-09 10:00:00,13.62,13.62,13.59,13.62,1179600.0,9.5479,9.5479,9.5269,9.5479,1179600.0
2006-11-09 10:10:00,13.62,13.62,13.59,13.61,2012400.0,9.5479,9.5479,9.5269,9.5409,2012400.0
2006-11-09 10:20:00,13.6,13.61,13.57,13.59,798300.0,9.5339,9.5409,9.5129,9.5269,798300.0
2006-11-09 10:30:00,13.59,13.62,13.59,13.61,553200.0,9.5269,9.5479,9.5269,9.5409,553200.0
2006-11-09 10:40:00,13.61,13.62,13.61,13.61,287100.0,9.5409,9.5479,9.5409,9.5409,287100.0
2006-11-09 10:50:00,13.61,13.63,13.61,13.62,529500.0,9.5409,9.5549,9.5409,9.5479,529500.0
2006-11-09 11:00:00,13.62,13.62,13.6,13.62,895800.0,9.5479,9.5479,9.5339,9.5479,895800.0
2006-11-09 11:10:00,13.62,13.63,13.59,13.62,574800.0,9.5479,9.5549,9.5269,9.5479,574800.0
2006-11-09 11:20:00,13.61,13.62,13.61,13.61,469800.0,9.5409,9.5479,9.5409,9.5409,469800.0
2006-11-09 11:30:00,13.61,13.63,13.61,13.62,956400.0,9.5409,9.5549,9.5409,9.5479,956400.0
2006-11-09 11:40:00,13.62,13.62,13.6,13.61,1091700.0,9.5479,9.5479,9.5339,9.5409,1091700.0
2006-11-09 11:50:00,13.62,13.62,13.61,13.62,781200.0,9.5479,9.5479,9.5409,9.5479,781200.0
2006-11-09 12:00:00,13.62,13.63,13.62,13.62,1087500.0,9.5479,9.5549,9.5479,9.5479,1087500.0
2006-11-09 12:10:00,13.62,13.62,13.61,13.62,1015800.0,9.5479,9.5479,9.5409,9.5479,1015800.0
2006-11-09 12:20:00,13.62,13.62,13.61,13.62,295200.0,9.5479,9.5479,9.5409,9.5479,295200.0
2006-11-09 12:30:00,13.62,13.62,13.61,13.61,519900.0,9.5479,9.5479,9.5409,9.5409,519900.0
2006-11-09 12:40:00,13.62,13.62,13.61,13.62,303300.0,9.5479,9.5479,9.5409,9.5479,303300.0
2006-11-09 12:50:00,13.62,13.63,13.61,13.62,488700.0,9.5479,9.5549,9.5409,9.5479,488700.0
2006-11-09 13:00:00,13.62,13.62,13.61,13.61,265500.0,9.5479,9.5479,9.5409,9.5409,265500.0
2006-11-09 13:10:00,13.61,13.62,13.61,13.62,258600.0,9.5409,9.5479,9.5409,9.5479,258600.0
2006-11-09 13:20:00,13.62,13.62,13.61,13.62,776400.0,9.5479,9.5479,9.5409,9.5479,776400.0
2006-11-09 13:30:00,13.62,13.62,13.61,13.61,392700.0,9.5479,9.5479,9.5409,9.5409,392700.0
2006-11-09 13:40:00,13.62,13.62,13.61,13.61,688800.0,9.5479,9.5479,9.5409,9.5409,688800.0
2006-11-09 13:50:00,13.62,13.62,13.61,13.62,481500.0,9.5479,9.5479,9.5409,9.5479,481500.0
2006-11-09 14:00:00,13.62,13.62,13.61,13.62,1596900.0,9.5479,9.5479,9.5409,9.5479,1596900.0
2006-11-09 14:10:00,13.62,13.62,13.62,13.62,523800.0,9.5479,9.5479,9.5479,9.5479,523800.0
2006-11-09 14:20:00,13.62,13.62,13.59,13.6,646500.0,9.5479,9.5479,9.5269,9.5339,646500.0
2006-11-09 14:30:00,13.6,13.62,13.59,13.6,491100.0,9.5339,9.5479,9.5269,9.5339,491100.0
2006-11-09 14:40:00,13.6,13.6,13.58,13.6,505800.0,9.5339,9.5339,9.5199,9.5339,505800.0
2006-11-09 14:50:00,13.6,13.6,13.58,13.59,606300.0,9.5339,9.5339,9.5199,9.5269,606300.0
2006-11-09 15:00:00,13.59,13.59,13.55,13.56,1159200.0,9.5269,9.5269,9.4988,9.5059,1159200.0
2006-11-09 15:10:00,13.56,13.56,13.52,13.56,699900.0,9.5059,9.5059,9.4778,9.5059,699900.0
2006-11-09 15:20:00,13.56,13.57,13.56,13.57,380700.0,9.5059,9.5129,9.5059,9.5129,380700.0
2006-11-09 15:30:00,13.57,13.57,13.55,13.56,752100.0,9.5129,9.5129,9.4988,9.5059,752100.0
2006-11-09 15:40:00,13.57,13.57,13.55,13.56,592500.0,9.5129,9.5129,9.4988,9.5059,592500.0
2006-11-09 15:50:00,13.56,13.58,13.55,13.56,1060800.0,9.5059,9.5199,9.4988,9.5059,1060800.0
2006-11-10 09:30:00,13.6,13.67,13.48,13.49,1098600.0,9.5339,9.583,9.4498,9.4568,1098600.0
2006-11-10 09:40:00,13.49,13.49,13.43,13.46,543000.0,9.4568,9.4568,9.4147,9.4358,543000.0
2006-11-10 09:50:00,13.46,13.52,13.46,13.51,454800.0,9.4358,9.4778,9.4358,9.4708,454800.0
2006-11-10 10:00:00,13.52,13.58,13.49,13.54,911700.0,9.4778,9.5199,9.4568,9.4918,911700.0
2006-11-10 10:10:00,13.54,13.58,13.54,13.57,543300.0,9.4918,9.5199,9.4918,9.5129,543300.0
2006-11-10 10:20:00,13.57,13.58,13.49,13.49,409800.0,9.5129,9.5199,9.4568,9.4568,409800.0
2006-11-10 10:30:00,13.49,13.51,13.48,13.48,360900.0,9.4568,9.4708,9.4498,9.4498,360900.0
2006-11-10 10:40:00,13.48,13.51,13.48,13.48,343800.0,9.4498,9.4708,9.4498,9.4498,343800.0
2006-11-10 10:50:00,13.48,13.52,13.48,13.51,434400.0,9.4498,9.4778,9.4498,9.4708,434400.0
2006-11-10 11:00:00,13.5,13.5,13.47,13.47,227400.0,9.4638,9.4638,9.4428,9.4428,227400.0
2006-11-10 11:10:00,13.47,13.49,13.47,13.49,260100.0,9.4428,9.4568,9.4428,9.4568,260100.0
2006-11-10 11:20:00,13.49,13.5,13.48,13.49,432900.0,9.4568,9.4638,9.4498,9.4568,432900.0
2006-11-10 11:30:00,13.48,13.53,13.48,13.52,445500.0,9.4498,9.4848,9.4498,9.4778,445500.0
2006-11-10 11:40:00,13.52,13.52,13.47,13.47,252900.0,9.4778,9.4778,9.4428,9.4428,252900.0
2006-11-10 11:50:00,13.47,13.5,13.46,13.5,191400.0,9.4428,9.4638,9.4358,9.4638,191400.0
2006-11-10 12:00:00,13.5,13.5,13.47,13.48,218400.0,9.4638,9.4638,9.4428,9.4498,218400.0
2006-11-10 12:10:00,13.48,13.49,13.47,13.47,176100.0,9.4498,9.4568,9.4428,9.4428,176100.0
2006-11-10 12:20:00,13.47,13.48,13.46,13.46,277800.0,9.4428,9.4498,9.4358,9.4358,277800.0
2006-11-10 12:30:00,13.46,13.47,13.44,13.47,311400.0,9.4358,9.4428,9.4217,9.4428,311400.0
2006-11-10 12:40:00,13.46,13.47,13.46,13.46,249900.0,9.4358,9.4428,9.4358,9.4358,249900.0
2006-11-10 12:50:00,13.46,13.46,13.45,13.45,258000.0,9.4358,9.4358,9.4287,9.4287,258000.0
2006-11-10 13:00:00,13.45,13.46,13.45,13.45,111600.0,9.4287,9.4358,9.4287,9.4287,111600.0
2006-11-10 13:10:00,13.45,13.46,13.45,13.45,629100.0,9.4287,9.4358,9.4287,9.4287,629100.0
2006-11-10 13:20:00,13.45,13.46,13.45,13.45,205200.0,9.4287,9.4358,9.4287,9.4287,205200.0
2006-11-10 13:30:00,13.46,13.46,13.42,13.42,524700.0,9.4358,9.4358,9.4077,9.4077,524700.0
2006-11-10 13:40:00,13.42,13.44,13.42,13.44,276600.0,9.4077,9.4217,9.4077,9.4217,276600.0
2006-11-10 13:50:00,13.43,13.45,13.43,13.43,221700.0,9.4147,9.4287,9.4147,9.4147,221700.0
2006-11-10 14:00:00,13.43,13.43,13.4,13.42,454200.0,9.4147,9.4147,9.3937,9.4077,454200.0
2006-11-10 14:10:00,13.42,13.45,13.42,13.45,312900.0,9.4077,9.4287,9.4077,9.4287,312900.0
2006-11-10 14:20:00,13.44,13.45,13.43,13.43,171000.0,9.4217,9.4287,9.4147,9.4147,171000.0
2006-11-10 14:30:00,13.44,13.44,13.41,13.43,295800.0,9.4217,9.4217,9.4007,9.4147,295800.0
2006-11-10 14:40:00,13.44,13.45,13.43,13.44,234600.0,9.4217,9.4287,9.4147,9.4217,234600.0
2006-11-10 14:50:00,13.44,13.45,13.43,13.44,238800.0,9.4217,9.4287,9.4147,9.4217,238800.0
2006-11-10 15:00:00,13.44,13.45,13.42,13.44,868200.0,9.4217,9.4287,9.4077,9.4217,868200.0
2006-11-10 15:10:00,13.44,13.44,13.42,13.42,442500.0,9.4217,9.4217,9.4077,9.4077,442500.0
2006-11-10 15:20:00,13.42,13.45,13.42,13.43,1073700.0,9.4077,9.4287,9.4077,9.4147,1073700.0
2006-11-10 15:30:00,13.43,13.44,13.42,13.43,771000.0,9.4147,9.4217,9.4077,9.4147,771000.0
2006-11-10 15:40:00,13.44,13.44,13.4,13.4,794700.0,9.4217,9.4217,9.3937,9.3937,794700.0
2006-11-10 15:50:00,13.4,13.44,13.4,13.44,1567500.0,9.3937,9.4217,9.3937,9.4217,1567500.0
2006-11-13 09:30:00,13.44,13.5,13.37,13.49,748200.0,9.4217,9.4638,9.3727,9.4568,748200.0
2006-11-13 09:40:00,13.49,13.56,13.49,13.53,478800.0,9.4568,9.5059,9.4568,9.4848,478800.0
2006-11-13 09:50:00,13.54,13.62,13.54,13.6,1051500.0,9.4918,9.5479,9.4918,9.5339,1051500.0
2006-11-13 10:00:00,13.6,13.61,13.57,13.59,872100.0,9.5339,9.5409,9.5129,9.5269,872100.0
2006-11-13 10:10:00,13.59,13.63,13.57,13.58,765900.0,9.5269,9.5549,9.5129,9.5199,765900.0
2006-11-13 10:20:00,13.58,13.6,13.58,13.58,538500.0,9.5199,9.5339,9.5199,9.5199,538500.0
2006-11-13 10:30:00,13.58,13.59,13.55,13.55,887700.0,9.5199,9.5269,9.4988,9.4988,887700.0
2006-11-13 10:40:00,13.55,13.56,13.48,13.49,665100.0,9.4988,9.5059,9.4498,9.4568,665100.0
2006-11-13 10:50:00,13.49,13.55,13.49,13.54,494700.0,9.4568,9.4988,9.4568,9.4918,494700.0
2006-11-13 11:00:00,13.54,13.57,13.53,13.53,279600.0,9.4918,9.5129,9.4848,9.4848,279600.0
2006-11-13 11:10:00,13.54,13.56,13.53,13.53,596700.0,9.4918,9.5059,9.4848,9.4848,596700.0
2006-11-13 11:20:00,13.53,13.53,13.52,13.52,430500.0,9.4848,9.4848,9.4778,9.4778,430500.0
2006-11-13 11:30:00,13.52,13.52,13.49,13.51,555600.0,9.4778,9.4778,9.4568,9.4708,555600.0
2006-11-13 11:40:00,13.5,13.5,13.48,13.5,353100.0,9.4638,9.4638,9.4498,9.4638,353100.0
2006-11-13 11:50:00,13.49,13.52,13.49,13.51,567600.0,9.4568,9.4778,9.4568,9.4708,567600.0
2006-11-13 12:00:00,13.51,13.53,13.49,13.49,844800.0,9.4708,9.4848,9.4568,9.4568,844800.0
2006-11-13 12:10:00,13.49,13.5,13.48,13.49,324000.0,9.4568,9.4638,9.4498,9.4568,324000.0
2006-11-13 12:20:00,13.49,13.5,13.47,13.48,624000.0,9.4568,9.4638,9.4428,9.4498,624000.0
2006-11-13 12:30:00,13.48,13.48,13.46,13.47,240300.0,9.4498,9.4498,9.4358,9.4428,240300.0
2006-11-13 12:40:00,13.47,13.47,13.41,13.42,649200.0,9.4428,9.4428,9.4007,9.4077,649200.0
2006-11-13 12:50:00,13.41,13.43,13.41,13.42,361500.0,9.4007,9.4147,9.4007,9.4077,361500.0
2006-11-13 13:00:00,13.43,13.45,13.42,13.45,342600.0,9.4147,9.4287,9.4077,9.4287,342600.0
2006-11-13 13:10:00,13.45,13.48,13.45,13.46,328800.0,9.4287,9.4498,9.4287,9.4358,328800.0
2006-11-13 13:20:00,13.46,13.5,13.45,13.5,305400.0,9.4358,9.4638,9.4287,9.4638,305400.0
2006-11-13 13:30:00,13.49,13.5,13.48,13.49,354600.0,9.4568,9.4638,9.4498,9.4568,354600.0
2006-11-13 13:40:00,13.49,13.49,13.48,13.48,373800.0,9.4568,9.4568,9.4498,9.4498,373800.0
2006-11-13 13:50:00,13.48,13.51,13.48,13.49,388500.0,9.4498,9.4708,9.4498,9.4568,388500.0
2006-11-13 14:00:00,13.49,13.51,13.48,13.5,638700.0,9.4568,9.4708,9.4498,9.4638,638700.0
2006-11-13 14:10:00,13.5,13.5,13.48,13.48,344400.0,9.4638,9.4638,9.4498,9.4498,344400.0
2006-11-13 14:20:00,13.48,13.51,13.48,13.51,277200.0,9.4498,9.4708,9.4498,9.4708,277200.0
2006-11-13 14:30:00,13.5,13.52,13.48,13.48,616500.0,9.4638,9.4778,9.4498,9.4498,616500.0
2006-11-13 14:40:00,13.48,13.5,13.46,13.48,349800.0,9.4498,9.4638,9.4358,9.4498,349800.0
2006-11-13 14:50:00,13.48,13.49,13.45,13.48,393300.0,9.4498,9.4568,9.4287,9.4498,393300.0
2006-11-13 15:00:00,13.48,13.48,13.44,13.45,499800.0,9.4498,9.4498,9.4217,9.4287,499800.0
2006-11-13 15:10:00,13.45,13.48,13.44,13.46,572100.0,9.4287,9.4498,9.4217,9.4358,572100.0
2006-11-13 15:20:00,13.46,13.48,13.45,13.47,879900.0,9.4358,9.4498,9.4287,9.4428,879900.0
2006-11-13 15:30:00,13.47,13.49,13.46,13.48,606900.0,9.4428,9.4568,9.4358,9.4498,606900.0
2006-11-13 15:40:00,13.48,13.48,13.48,13.48,581400.0,9.4498,9.4498,9.4498,9.4498,581400.0
2006-11-13 15:50:00,13.48,13.49,13.47,13.48,1495500.0,9.4498,9.4568,9.4428,9.4498,1495500.0
2006-11-14 09:30:00,13.41,13.47,13.36,13.41,1496700.0,9.4007,9.4428,9.3657,9.4007,1496700.0
2006-11-14 09:40:00,13.41,13.42,13.38,13.39,427500.0,9.4007,9.4077,9.3797,9.3867,427500.0
2006-11-14 09:50:00,13.39,13.41,13.37,13.39,319500.0,9.3867,9.4007,9.3727,9.3867,319500.0
2006-11-14 10:00:00,13.39,13.43,13.39,13.42,462900.0,9.3867,9.4147,9.3867,9.4077,462900.0
2006-11-14 10:10:00,13.42,13.43,13.35,13.35,634200.0,9.4077,9.4147,9.3586,9.3586,634200.0
2006-11-14 10:20:00,13.35,13.35,13.29,13.29,645600.0,9.3586,9.3586,9.3166,9.3166,645600.0
2006-11-14 10:30:00,13.29,13.31,13.24,13.3,763500.0,9.3166,9.3306,9.2815,9.3236,763500.0
2006-11-14 10:40:00,13.3,13.31,13.28,13.3,716100.0,9.3236,9.3306,9.3096,9.3236,716100.0
2006-11-14 10:50:00,13.3,13.31,13.3,13.31,302400.0,9.3236,9.3306,9.3236,9.3306,302400.0
2006-11-14 11:00:00,13.31,13.31,13.28,13.3,677400.0,9.3306,9.3306,9.3096,9.3236,677400.0
2006-11-14 11:10:00,13.3,13.3,13.28,13.28,517500.0,9.3236,9.3236,9.3096,9.3096,517500.0
2006-11-14 11:20:00,13.28,13.41,13.28,13.29,314400.0,9.3096,9.4007,9.3096,9.3166,314400.0
2006-11-14 11:30:00,13.29,13.32,13.29,13.32,653100.0,9.3166,9.3376,9.3166,9.3376,653100.0
2006-11-14 11:40:00,13.32,13.32,13.31,13.32,607800.0,9.3376,9.3376,9.3306,9.3376,607800.0
2006-11-14 11:50:00,13.32,13.33,13.31,13.33,1067400.0,9.3376,9.3446,9.3306,9.3446,1067400.0
2006-11-14 12:00:00,13.33,13.34,13.32,13.33,536400.0,9.3446,9.3516,9.3376,9.3446,536400.0
2006-11-14 12:10:00,13.33,13.34,13.33,13.33,410700.0,9.3446,9.3516,9.3446,9.3446,410700.0
2006-11-14 12:20:00,13.33,13.34,13.32,13.33,330900.0,9.3446,9.3516,9.3376,9.3446,330900.0
2006-11-14 12:30:00,13.33,13.33,13.31,13.32,488400.0,9.3446,9.3446,9.3306,9.3376,488400.0
2006-11-14 12:40:00,13.33,13.34,13.32,13.32,704700.0,9.3446,9.3516,9.3376,9.3376,704700.0
2006-11-14 12:50:00,13.32,13.33,13.29,13.32,1000800.0,9.3376,9.3446,9.3166,9.3376,1000800.0
2006-11-14 13:00:00,13.32,13.34,13.31,13.32,1157100.0,9.3376,9.3516,9.3306,9.3376,1157100.0
2006-11-14 13:10:00,13.32,13.32,13.31,13.32,371400.0,9.3376,9.3376,9.3306,9.3376,371400.0
2006-11-14 13:20:00,13.32,13.36,13.32,13.36,586500.0,9.3376,9.3657,9.3376,9.3657,586500.0
2006-11-14 13:30:00,13.35,13.37,13.34,13.35,508800.0,9.3586,9.3727,9.3516,9.3586,508800.0
2006-11-14 13:40:00,13.35,13.38,13.35,13.38,483900.0,9.3586,9.3797,9.3586,9.3797,483900.0
2006-11-14 13:50:00,13.38,13.39,13.35,13.37,1125300.0,9.3797,9.3867,9.3586,9.3727,1125300.0
2006-11-14 14:00:00,13.37,13.38,13.36,13.37,497100.0,9.3727,9.3797,9.3657,9.3727,497100.0
2006-11-14 14:10:00,13.37,13.39,13.37,13.39,472200.0,9.3727,9.3867,9.3727,9.3867,472200.0
2006-11-14 14:20:00,13.39,13.43,13.38,13.43,842100.0,9.3867,9.4147,9.3797,9.4147,842100.0
2006-11-14 14:30:00,13.43,13.45,13.41,13.45,854400.0,9.4147,9.4287,9.4007,9.4287,854400.0
2006-11-14 14:40:00,13.44,13.54,13.44,13.53,1692900.0,9.4217,9.4918,9.4217,9.4848,1692900.0
2006-11-14 14:50:00,13.53,13.54,13.47,13.5,1129200.0,9.4848,9.4918,9.4428,9.4638,1129200.0
2006-11-14 15:00:00,13.5,13.53,13.49,13.52,1193700.0,9.4638,9.4848,9.4568,9.4778,1193700.0
2006-11-14 15:10:00,13.52,13.54,13.52,13.52,1272000.0,9.4778,9.4918,9.4778,9.4778,1272000.0
2006-11-14 15:20:00,13.52,13.52,13.47,13.5,770700.0,9.4778,9.4778,9.4428,9.4638,770700.0
2006-11-14 15:30:00,13.5,13.52,13.49,13.51,950700.0,9.4638,9.4778,9.4568,9.4708,950700.0
2006-11-14 15:40:00,13.51,13.53,13.49,13.53,1385100.0,9.4708,9.4848,9.4568,9.4848,1385100.0
2006-11-14 15:50:00,13.53,13.54,13.5,13.52,2221200.0,9.4848,9.4918,9.4638,9.4778,2221200.0
2006-11-15 09:30:00,13.49,13.51,13.48,13.5,265200.0,9.4568,9.4708,9.4498,9.4638,265200.0
2006-11-15 09:40:00,13.52,13.53,13.51,13.52,319200.0,9.4778,9.4848,9.4708,9.4778,319200.0
2006-11-15 09:50:00,13.52,13.56,13.51,13.54,696600.0,9.4778,9.5059,9.4708,9.4918,696600.0
2006-11-15 10:00:00,13.54,13.55,13.48,13.5,702600.0,9.4918,9.4988,9.4498,9.4638,702600.0
2006-11-15 10:10:00,13.49,13.5,13.47,13.47,491400.0,9.4568,9.4638,9.4428,9.4428,491400.0
2006-11-15 10:20:00,13.47,13.49,13.46,13.46,527400.0,9.4428,9.4568,9.4358,9.4358,527400.0
2006-11-15 10:30:00,13.46,13.46,13.42,13.44,488400.0,9.4358,9.4358,9.4077,9.4217,488400.0
2006-11-15 10:40:00,13.44,13.47,13.44,13.44,249600.0,9.4217,9.4428,9.4217,9.4217,249600.0
2006-11-15 10:50:00,13.44,13.5,13.44,13.49,307200.0,9.4217,9.4638,9.4217,9.4568,307200.0
2006-11-15 11:00:00,13.49,13.5,13.48,13.49,1036200.0,9.4568,9.4638,9.4498,9.4568,1036200.0
2006-11-15 11:10:00,13.49,13.53,13.49,13.51,489300.0,9.4568,9.4848,9.4568,9.4708,489300.0
2006-11-15 11:20:00,13.51,13.52,13.5,13.52,239100.0,9.4708,9.4778,9.4638,9.4778,239100.0
2006-11-15 11:30:00,13.52,13.52,13.49,13.5,479400.0,9.4778,9.4778,9.4568,9.4638,479400.0
2006-11-15 11:40:00,13.5,13.51,13.48,13.48,520500.0,9.4638,9.4708,9.4498,9.4498,520500.0
2006-11-15 11:50:00,13.48,13.49,13.47,13.49,119100.0,9.4498,9.4568,9.4428,9.4568,119100.0
2006-11-15 12:00:00,13.49,13.5,13.48,13.5,476700.0,9.4568,9.4638,9.4498,9.4638,476700.0
2006-11-15 12:10:00,13.5,13.51,13.49,13.5,538200.0,9.4638,9.4708,9.4568,9.4638,538200.0
2006-11-15 12:20:00,13.5,13.5,13.48,13.48,527700.0,9.4638,9.4638,9.4498,9.4498,527700.0
2006-11-15 12:30:00,13.48,13.49,13.48,13.48,175800.0,9.4498,9.4568,9.4498,9.4498,175800.0
2006-11-15 12:40:00,13.49,13.49,13.48,13.48,420300.0,9.4568,9.4568,9.4498,9.4498,420300.0
2006-11-15 12:50:00,13.48,13.49,13.47,13.47,616200.0,9.4498,9.4568,9.4428,9.4428,616200.0
2006-11-15 13:00:00,13.47,13.47,13.46,13.46,89700.0,9.4428,9.4428,9.4358,9.4358,89700.0
2006-11-15 13:10:00,13.46,13.48,13.46,13.48,132600.0,9.4358,9.4498,9.4358,9.4498,132600.0
2006-11-15 13:20:00,13.48,13.49,13.48,13.48,228600.0,9.4498,9.4568,9.4498,9.4498,228600.0
2006-11-15 13:30:00,13.48,13.49,13.48,13.48,274200.0,9.4498,9.4568,9.4498,9.4498,274200.0
2006-11-15 13:40:00,13.48,13.49,13.48,13.49,116400.0,9.4498,9.4568,9.4498,9.4568,116400.0
2006-11-15 13:50:00,13.48,13.49,13.48,13.48,495300.0,9.4498,9.4568,9.4498,9.4498,495300.0
2006-11-15 14:00:00,13.48,13.49,13.45,13.48,729900.0,9.4498,9.4568,9.4287,9.4498,729900.0
2006-11-15 14:10:00,13.48,13.49,13.46,13.46,612000.0,9.4498,9.4568,9.4358,9.4358,612000.0
2006-11-15 14:20:00,13.46,13.47,13.44,13.44,342900.0,9.4358,9.4428,9.4217,9.4217,342900.0
2006-11-15 14:30:00,13.44,13.46,13.44,13.46,543900.0,9.4217,9.4358,9.4217,9.4358,543900.0
2006-11-15 14:40:00,13.46,13.46,13.43,13.46,551400.0,9.4358,9.4358,9.4147,9.4358,551400.0
2006-11-15 14:50:00,13.46,13.47,13.45,13.45,404700.0,9.4358,9.4428,9.4287,9.4287,404700.0
2006-11-15 15:00:00,13.45,13.45,13.44,13.45,583200.0,9.4287,9.4287,9.4217,9.4287,583200.0
2006-11-15 15:10:00,13.45,13.45,13.42,13.42,437100.0,9.4287,9.4287,9.4077,9.4077,437100.0
2006-11-15 15:20:00,13.43,13.44,13.42,13.44,195900.0,9.4147,9.4217,9.4077,9.4217,195900.0
2006-11-15 15:30:00,13.44,13.44,13.41,13.43,1116600.0,9.4217,9.4217,9.4007,9.4147,1116600.0
2006-11-15 15:40:00,13.43,13.43,13.41,13.42,498600.0,9.4147,9.4147,9.4007,9.4077,498600.0
2006-11-15 15:50:00,13.42,13.44,13.42,13.42,1154700.0,9.4077,9.4217,9.4077,9.4077,1154700.0
2006-11-16 09:30:00,13.5,13.59,13.46,13.58,1168200.0,9.4638,9.5269,9.4358,9.5199,1168200.0
2006-11-16 09:40:00,13.58,13.58,13.52,13.57,1305300.0,9.5199,9.5199,9.4778,9.5129,1305300.0
2006-11-16 09:50:00,13.57,13.58,13.55,13.56,470400.0,9.5129,9.5199,9.4988,9.5059,470400.0
2006-11-16 10:00:00,13.55,13.57,13.53,13.54,330000.0,9.4988,9.5129,9.4848,9.4918,330000.0
2006-11-16 10:10:00,13.54,13.55,13.53,13.54,233400.0,9.4918,9.4988,9.4848,9.4918,233400.0
2006-11-16 10:20:00,13.55,13.55,13.51,13.51,193800.0,9.4988,9.4988,9.4708,9.4708,193800.0
2006-11-16 10:30:00,13.51,13.53,13.51,13.53,224400.0,9.4708,9.4848,9.4708,9.4848,224400.0
2006-11-16 10:40:00,13.53,13.53,13.51,13.52,223800.0,9.4848,9.4848,9.4708,9.4778,223800.0
2006-11-16 10:50:00,13.52,13.53,13.51,13.52,307800.0,9.4778,9.4848,9.4708,9.4778,307800.0
2006-11-16 11:00:00,13.51,13.52,13.51,13.51,553800.0,9.4708,9.4778,9.4708,9.4708,553800.0
2006-11-16 11:10:00,13.52,13.53,13.51,13.52,248700.0,9.4778,9.4848,9.4708,9.4778,248700.0
2006-11-16 11:20:00,13.52,13.52,13.51,13.51,198300.0,9.4778,9.4778,9.4708,9.4708,198300.0
2006-11-16 11:30:00,13.52,13.53,13.51,13.53,357900.0,9.4778,9.4848,9.4708,9.4848,357900.0
2006-11-16 11:40:00,13.53,13.54,13.53,13.54,315600.0,9.4848,9.4918,9.4848,9.4918,315600.0
2006-11-16 11:50:00,13.54,13.54,13.53,13.54,222900.0,9.4918,9.4918,9.4848,9.4918,222900.0
2006-11-16 12:00:00,13.54,13.55,13.53,13.54,561900.0,9.4918,9.4988,9.4848,9.4918,561900.0
2006-11-16 12:10:00,13.54,13.54,13.53,13.53,315600.0,9.4918,9.4918,9.4848,9.4848,315600.0
2006-11-16 12:20:00,13.53,13.54,13.52,13.53,199500.0,9.4848,9.4918,9.4778,9.4848,199500.0
2006-11-16 12:30:00,13.53,13.54,13.52,13.54,280500.0,9.4848,9.4918,9.4778,9.4918,280500.0
2006-11-16 12:40:00,13.54,13.54,13.53,13.53,124800.0,9.4918,9.4918,9.4848,9.4848,124800.0
2006-11-16 12:50:00,13.53,13.53,13.52,13.52,564900.0,9.4848,9.4848,9.4778,9.4778,564900.0
2006-11-16 13:00:00,13.52,13.52,13.51,13.52,157200.0,9.4778,9.4778,9.4708,9.4778,157200.0
2006-11-16 13:10:00,13.51,13.52,13.51,13.52,185700.0,9.4708,9.4778,9.4708,9.4778,185700.0
2006-11-16 13:20:00,13.52,13.52,13.51,13.51,130200.0,9.4778,9.4778,9.4708,9.4708,130200.0
2006-11-16 13:30:00,13.51,13.52,13.51,13.51,785400.0,9.4708,9.4778,9.4708,9.4708,785400.0
2006-11-16 13:40:00,13.51,13.52,13.51,13.51,268500.0,9.4708,9.4778,9.4708,9.4708,268500.0
2006-11-16 13:50:00,13.51,13.52,13.5,13.5,191400.0,9.4708,9.4778,9.4638,9.4638,191400.0
2006-11-16 14:00:00,13.5,13.52,13.48,13.51,802200.0,9.4638,9.4778,9.4498,9.4708,802200.0
2006-11-16 14:10:00,13.51,13.52,13.5,13.51,316200.0,9.4708,9.4778,9.4638,9.4708,316200.0
2006-11-16 14:20:00,13.51,13.51,13.5,13.5,229800.0,9.4708,9.4708,9.4638,9.4638,229800.0
2006-11-16 14:30:00,13.5,13.5,13.48,13.48,314400.0,9.4638,9.4638,9.4498,9.4498,314400.0
2006-11-16 14:40:00,13.48,13.5,13.48,13.5,269100.0,9.4498,9.4638,9.4498,9.4638,269100.0
2006-11-16 14:50:00,13.49,13.49,13.47,13.48,664200.0,9.4568,9.4568,9.4428,9.4498,664200.0
2006-11-16 15:00:00,13.47,13.48,13.46,13.47,465900.0,9.4428,9.4498,9.4358,9.4428,465900.0
2006-11-16 15:10:00,13.47,13.5,13.47,13.49,561900.0,9.4428,9.4638,9.4428,9.4568,561900.0
2006-11-16 15:20:00,13.49,13.5,13.46,13.46,396900.0,9.4568,9.4638,9.4358,9.4358,396900.0
2006-11-16 15:30:00,13.46,13.48,13.46,13.46,501000.0,9.4358,9.4498,9.4358,9.4358,501000.0
2006-11-16 15:40:00,13.46,13.46,13.45,13.45,500400.0,9.4358,9.4358,9.4287,9.4287,500400.0
2006-11-16 15:50:00,13.45,13.47,13.44,13.46,784500.0,9.4287,9.4428,9.4217,9.4358,784500.0
2006-11-17 09:30:00,13.44,13.5,13.4,13.48,8489700.0,9.4217,9.4638,9.3937,9.4498,8489700.0
2006-11-17 09:40:00,13.48,13.5,13.47,13.48,570000.0,9.4498,9.4638,9.4428,9.4498,570000.0
2006-11-17 09:50:00,13.48,13.5,13.48,13.48,543300.0,9.4498,9.4638,9.4498,9.4498,543300.0
2006-11-17 10:00:00,13.48,13.5,13.48,13.5,1186500.0,9.4498,9.4638,9.4498,9.4638,1186500.0
2006-11-17 10:10:00,13.5,13.5,13.48,13.48,684000.0,9.4638,9.4638,9.4498,9.4498,684000.0
2006-11-17 10:20:00,13.48,13.48,13.48,13.48,466800.0,9.4498,9.4498,9.4498,9.4498,466800.0
2006-11-17 10:30:00,13.48,13.49,13.48,13.48,694500.0,9.4498,9.4568,9.4498,9.4498,694500.0
2006-11-17 10:40:00,13.48,13.5,13.48,13.5,937800.0,9.4498,9.4638,9.4498,9.4638,937800.0
2006-11-17 10:50:00,13.5,13.5,13.49,13.5,656100.0,9.4638,9.4638,9.4568,9.4638,656100.0
2006-11-17 11:00:00,13.5,13.5,13.47,13.47,1103400.0,9.4638,9.4638,9.4428,9.4428,1103400.0
2006-11-17 11:10:00,13.47,13.49,13.47,13.48,514200.0,9.4428,9.4568,9.4428,9.4498,514200.0
2006-11-17 11:20:00,13.48,13.5,13.48,13.48,679500.0,9.4498,9.4638,9.4498,9.4498,679500.0
2006-11-17 11:30:00,13.49,13.49,13.48,13.48,490500.0,9.4568,9.4568,9.4498,9.4498,490500.0
2006-11-17 11:40:00,13.49,13.49,13.48,13.48,321600.0,9.4568,9.4568,9.4498,9.4498,321600.0
2006-11-17 11:50:00,13.48,13.5,13.48,13.49,613500.0,9.4498,9.4638,9.4498,9.4568,613500.0
2006-11-17 12:00:00,13.49,13.49,13.48,13.49,418500.0,9.4568,9.4568,9.4498,9.4568,418500.0
2006-11-17 12:10:00,13.49,13.49,13.48,13.49,626400.0,9.4568,9.4568,9.4498,9.4568,626400.0
2006-11-17 12:20:00,13.49,13.49,13.48,13.49,289800.0,9.4568,9.4568,9.4498,9.4568,289800.0
2006-11-17 12:30:00,13.49,13.5,13.48,13.49,1082100.0,9.4568,9.4638,9.4498,9.4568,1082100.0
2006-11-17 12:40:00,13.49,13.5,13.49,13.49,367500.0,9.4568,9.4638,9.4568,9.4568,367500.0
2006-11-17 12:50:00,13.49,13.5,13.48,13.5,996300.0,9.4568,9.4638,9.4498,9.4638,996300.0
2006-11-17 13:00:00,13.5,13.5,13.49,13.5,521700.0,9.4638,9.4638,9.4568,9.4638,521700.0
2006-11-17 13:10:00,13.5,13.5,13.49,13.5,551400.0,9.4638,9.4638,9.4568,9.4638,551400.0
2006-11-17 13:20:00,13.5,13.5,13.5,13.5,356100.0,9.4638,9.4638,9.4638,9.4638,356100.0
2006-11-17 13:30:00,13.5,13.5,13.5,13.5,158400.0,9.4638,9.4638,9.4638,9.4638,158400.0
2006-11-17 13:40:00,13.5,13.5,13.5,13.5,330300.0,9.4638,9.4638,9.4638,9.4638,330300.0
2006-11-17 13:50:00,13.5,13.5,13.48,13.48,1051500.0,9.4638,9.4638,9.4498,9.4498,1051500.0
2006-11-17 14:00:00,13.47,13.48,13.43,13.44,931800.0,9.4428,9.4498,9.4147,9.4217,931800.0
2006-11-17 14:10:00,13.44,13.47,13.44,13.44,841200.0,9.4217,9.4428,9.4217,9.4217,841200.0
2006-11-17 14:20:00,13.44,13.45,13.44,13.45,915900.0,9.4217,9.4287,9.4217,9.4287,915900.0
2006-11-17 14:30:00,13.45,13.46,13.45,13.45,453300.0,9.4287,9.4358,9.4287,9.4287,453300.0
2006-11-17 14:40:00,13.45,13.47,13.45,13.47,549000.0,9.4287,9.4428,9.4287,9.4428,549000.0
2006-11-17 14:50:00,13.47,13.48,13.47,13.48,299100.0,9.4428,9.4498,9.4428,9.4498,299100.0
2006-11-17 15:00:00,13.48,13.48,13.46,13.46,401100.0,9.4498,9.4498,9.4358,9.4358,401100.0
2006-11-17 15:10:00,13.47,13.47,13.44,13.45,308100.0,9.4428,9.4428,9.4217,9.4287,308100.0
2006-11-17 15:20:00,13.45,13.46,13.44,13.45,456000.0,9.4287,9.4358,9.4217,9.4287,456000.0
2006-11-17 15:30:00,13.45,13.45,13.43,13.43,651900.0,9.4287,9.4287,9.4147,9.4147,651900.0
2006-11-17 15:40:00,13.43,13.45,13.42,13.45,752100.0,9.4147,9.4287,9.4077,9.4287,752100.0
2006-11-17 15:50:00,13.45,13.45,13.4,13.43,2756700.0,9.4287,9.4287,9.3937,9.4147,2756700.0
2006-11-20 09:30:00,13.39,13.43,13.36,13.41,938400.0,9.3867,9.4147,9.3657,9.4007,938400.0
2006-11-20 09:40:00,13.41,13.46,13.4,13.45,551100.0,9.4007,9.4358,9.3937,9.4287,551100.0
2006-11-20 09:50:00,13.45,13.54,13.44,13.52,1164000.0,9.4287,9.4918,9.4217,9.4778,1164000.0
2006-11-20 10:00:00,13.52,13.6,13.5,13.52,1231500.0,9.4778,9.5339,9.4638,9.4778,1231500.0
2006-11-20 10:10:00,13.52,13.53,13.48,13.52,761700.0,9.4778,9.4848,9.4498,9.4778,761700.0
2006-11-20 10:20:00,13.52,13.54,13.51,13.54,606600.0,9.4778,9.4918,9.4708,9.4918,606600.0
2006-11-20 10:30:00,13.54,13.58,13.53,13.58,707700.0,9.4918,9.5199,9.4848,9.5199,707700.0
2006-11-20 10:40:00,13.58,13.58,13.52,13.54,603900.0,9.5199,9.5199,9.4778,9.4918,603900.0
2006-11-20 10:50:00,13.54,13.58,13.54,13.58,458700.0,9.4918,9.5199,9.4918,9.5199,458700.0
2006-11-20 11:00:00,13.58,13.59,13.53,13.59,738300.0,9.5199,9.5269,9.4848,9.5269,738300.0
2006-11-20 11:10:00,13.58,13.59,13.57,13.58,404100.0,9.5199,9.5269,9.5129,9.5199,404100.0
2006-11-20 11:20:00,13.57,13.57,13.56,13.57,514500.0,9.5129,9.5129,9.5059,9.5129,514500.0
2006-11-20 11:30:00,13.57,13.57,13.56,13.56,498000.0,9.5129,9.5129,9.5059,9.5059,498000.0
2006-11-20 11:40:00,13.56,13.56,13.55,13.56,772200.0,9.5059,9.5059,9.4988,9.5059,772200.0
2006-11-20 11:50:00,13.56,13.57,13.56,13.57,219300.0,9.5059,9.5129,9.5059,9.5129,219300.0
2006-11-20 12:00:00,13.57,13.58,13.56,13.58,235500.0,9.5129,9.5199,9.5059,9.5199,235500.0
2006-11-20 12:10:00,13.58,13.58,13.57,13.57,222900.0,9.5199,9.5199,9.5129,9.5129,222900.0
2006-11-20 12:20:00,13.57,13.58,13.56,13.57,531600.0,9.5129,9.5199,9.5059,9.5129,531600.0
2006-11-20 12:30:00,13.57,13.57,13.56,13.56,222000.0,9.5129,9.5129,9.5059,9.5059,222000.0
2006-11-20 12:40:00,13.56,13.57,13.56,13.57,99600.0,9.5059,9.5129,9.5059,9.5129,99600.0
2006-11-20 12:50:00,13.57,13.57,13.56,13.57,222600.0,9.5129,9.5129,9.5059,9.5129,222600.0
2006-11-20 13:00:00,13.57,13.58,13.57,13.58,162600.0,9.5129,9.5199,9.5129,9.5199,162600.0
2006-11-20 13:10:00,13.58,13.59,13.56,13.57,1796700.0,9.5199,9.5269,9.5059,9.5129,1796700.0
2006-11-20 13:20:00,13.58,13.59,13.57,13.59,276300.0,9.5199,9.5269,9.5129,9.5269,276300.0
2006-11-20 13:30:00,13.59,13.59,13.59,13.59,280500.0,9.5269,9.5269,9.5269,9.5269,280500.0
2006-11-20 13:40:00,13.59,13.6,13.59,13.59,185100.0,9.5269,9.5339,9.5269,9.5269,185100.0
2006-11-20 13:50:00,13.59,13.6,13.59,13.6,356400.0,9.5269,9.5339,9.5269,9.5339,356400.0
2006-11-20 14:00:00,13.6,13.62,13.6,13.61,787800.0,9.5339,9.5479,9.5339,9.5409,787800.0
2006-11-20 14:10:00,13.6,13.61,13.6,13.6,1500300.0,9.5339,9.5409,9.5339,9.5339,1500300.0
2006-11-20 14:20:00,13.6,13.61,13.57,13.59,830100.0,9.5339,9.5409,9.5129,9.5269,830100.0
2006-11-20 14:30:00,13.59,13.59,13.55,13.59,671100.0,9.5269,9.5269,9.4988,9.5269,671100.0
2006-11-20 14:40:00,13.59,13.59,13.57,13.58,417300.0,9.5269,9.5269,9.5129,9.5199,417300.0
2006-11-20 14:50:00,13.58,13.6,13.58,13.6,570900.0,9.5199,9.5339,9.5199,9.5339,570900.0
2006-11-20 15:00:00,13.6,13.61,13.6,13.6,332700.0,9.5339,9.5409,9.5339,9.5339,332700.0
2006-11-20 15:10:00,13.6,13.61,13.6,13.61,556500.0,9.5339,9.5409,9.5339,9.5409,556500.0
2006-11-20 15:20:00,13.61,13.62,13.58,13.59,935100.0,9.5409,9.5479,9.5199,9.5269,935100.0
2006-11-20 15:30:00,13.58,13.62,13.58,13.6,562200.0,9.5199,9.5479,9.5199,9.5339,562200.0
2006-11-20 15:40:00,13.6,13.61,13.58,13.59,1595700.0,9.5339,9.5409,9.5199,9.5269,1595700.0
2006-11-20 15:50:00,13.6,13.62,13.59,13.6,1193400.0,9.5339,9.5479,9.5269,9.5339,1193400.0
2006-11-21 09:30:00,13.62,13.65,13.58,13.64,1375800.0,9.5479,9.5689,9.5199,9.5619,1375800.0
2006-11-21 09:40:00,13.64,13.66,13.63,13.64,861900.0,9.5619,9.576,9.5549,9.5619,861900.0
2006-11-21 09:50:00,13.64,13.65,13.6,13.62,891000.0,9.5619,9.5689,9.5339,9.5479,891000.0
2006-11-21 10:00:00,13.62,13.62,13.59,13.59,480000.0,9.5479,9.5479,9.5269,9.5269,480000.0
2006-11-21 10:10:00,13.59,13.62,13.58,13.59,294900.0,9.5269,9.5479,9.5199,9.5269,294900.0
2006-11-21 10:20:00,13.59,13.6,13.58,13.59,569100.0,9.5269,9.5339,9.5199,9.5269,569100.0
2006-11-21 10:30:00,13.58,13.6,13.57,13.57,644700.0,9.5199,9.5339,9.5129,9.5129,644700.0
2006-11-21 10:40:00,13.57,13.59,13.54,13.59,506100.0,9.5129,9.5269,9.4918,9.5269,506100.0
2006-11-21 10:50:00,13.59,13.59,13.58,13.59,160800.0,9.5269,9.5269,9.5199,9.5269,160800.0
2006-11-21 11:00:00,13.59,13.59,13.57,13.58,298800.0,9.5269,9.5269,9.5129,9.5199,298800.0
2006-11-21 11:10:00,13.58,13.58,13.57,13.57,348000.0,9.5199,9.5199,9.5129,9.5129,348000.0
2006-11-21 11:20:00,13.57,13.61,13.57,13.61,582300.0,9.5129,9.5409,9.5129,9.5409,582300.0
2006-11-21 11:30:00,13.61,13.61,13.59,13.59,308700.0,9.5409,9.5409,9.5269,9.5269,308700.0
2006-11-21 11:40:00,13.59,13.59,13.57,13.58,539100.0,9.5269,9.5269,9.5129,9.5199,539100.0
2006-11-21 11:50:00,13.58,13.6,13.58,13.6,147000.0,9.5199,9.5339,9.5199,9.5339,147000.0
2006-11-21 12:00:00,13.59,13.6,13.59,13.6,171600.0,9.5269,9.5339,9.5269,9.5339,171600.0
2006-11-21 12:10:00,13.6,13.6,13.58,13.59,234000.0,9.5339,9.5339,9.5199,9.5269,234000.0
2006-11-21 12:20:00,13.59,13.61,13.59,13.6,247800.0,9.5269,9.5409,9.5269,9.5339,247800.0
2006-11-21 12:30:00,13.6,13.61,13.6,13.6,102600.0,9.5339,9.5409,9.5339,9.5339,102600.0
2006-11-21 12:40:00,13.61,13.61,13.6,13.6,173700.0,9.5409,9.5409,9.5339,9.5339,173700.0
2006-11-21 12:50:00,13.6,13.61,13.6,13.61,251400.0,9.5339,9.5409,9.5339,9.5409,251400.0
2006-11-21 13:00:00,13.61,13.61,13.6,13.6,104400.0,9.5409,9.5409,9.5339,9.5339,104400.0
2006-11-21 13:10:00,13.6,13.6,13.59,13.59,367500.0,9.5339,9.5339,9.5269,9.5269,367500.0
2006-11-21 13:20:00,13.6,13.6,13.58,13.59,304200.0,9.5339,9.5339,9.5199,9.5269,304200.0
2006-11-21 13:30:00,13.58,13.61,13.58,13.59,373200.0,9.5199,9.5409,9.5199,9.5269,373200.0
2006-11-21 13:40:00,13.6,13.6,13.59,13.59,330000.0,9.5339,9.5339,9.5269,9.5269,330000.0
2006-11-21 13:50:00,13.59,13.6,13.58,13.58,245400.0,9.5269,9.5339,9.5199,9.5199,245400.0
2006-11-21 14:00:00,13.58,13.58,13.55,13.56,462000.0,9.5199,9.5199,9.4988,9.5059,462000.0
2006-11-21 14:10:00,13.56,13.56,13.53,13.53,336300.0,9.5059,9.5059,9.4848,9.4848,336300.0
2006-11-21 14:20:00,13.53,13.58,13.53,13.57,364800.0,9.4848,9.5199,9.4848,9.5129,364800.0
2006-11-21 14:30:00,13.57,13.58,13.56,13.57,237000.0,9.5129,9.5199,9.5059,9.5129,237000.0
2006-11-21 14:40:00,13.57,13.57,13.55,13.55,194700.0,9.5129,9.5129,9.4988,9.4988,194700.0
2006-11-21 14:50:00,13.55,13.57,13.54,13.57,169800.0,9.4988,9.5129,9.4918,9.5129,169800.0
2006-11-21 15:00:00,13.57,13.58,13.56,13.58,401100.0,9.5129,9.5199,9.5059,9.5199,401100.0
2006-11-21 15:10:00,13.58,13.59,13.57,13.58,608400.0,9.5199,9.5269,9.5129,9.5199,608400.0
2006-11-21 15:20:00,13.58,13.58,13.56,13.56,362700.0,9.5199,9.5199,9.5059,9.5059,362700.0
2006-11-21 15:30:00,13.56,13.56,13.55,13.55,326400.0,9.5059,9.5059,9.4988,9.4988,326400.0
2006-11-21 15:40:00,13.55,13.56,13.54,13.56,629400.0,9.4988,9.5059,9.4918,9.5059,629400.0
2006-11-21 15:50:00,13.56,13.57,13.55,13.57,903900.0,9.5059,9.5129,9.4988,9.5129,903900.0
2006-11-22 09:30:00,13.52,13.57,13.48,13.53,793500.0,9.4778,9.5129,9.4498,9.4848,793500.0
2006-11-22 09:40:00,13.53,13.53,13.46,13.47,556500.0,9.4848,9.4848,9.4358,9.4428,556500.0
2006-11-22 09:50:00,13.47,13.47,13.35,13.36,896700.0,9.4428,9.4428,9.3586,9.3657,896700.0
2006-11-22 10:00:00,13.36,13.38,13.14,13.19,1447800.0,9.3657,9.3797,9.2114,9.2465,1447800.0
2006-11-22 10:10:00,13.19,13.29,13.1,13.21,1729500.0,9.2465,9.3166,9.1834,9.2605,1729500.0
2006-11-22 10:20:00,13.21,13.35,13.21,13.35,1104900.0,9.2605,9.3586,9.2605,9.3586,1104900.0
2006-11-22 10:30:00,13.35,13.36,13.31,13.32,565500.0,9.3586,9.3657,9.3306,9.3376,565500.0
2006-11-22 10:40:00,13.32,13.38,13.32,13.38,459000.0,9.3376,9.3797,9.3376,9.3797,459000.0
2006-11-22 10:50:00,13.38,13.39,13.37,13.39,330600.0,9.3797,9.3867,9.3727,9.3867,330600.0
2006-11-22 11:00:00,13.39,13.4,13.36,13.37,809400.0,9.3867,9.3937,9.3657,9.3727,809400.0
2006-11-22 11:10:00,13.36,13.37,13.33,13.35,411300.0,9.3657,9.3727,9.3446,9.3586,411300.0
2006-11-22 11:20:00,13.35,13.36,13.33,13.34,302400.0,9.3586,9.3657,9.3446,9.3516,302400.0
2006-11-22 11:30:00,13.34,13.34,13.32,13.32,437100.0,9.3516,9.3516,9.3376,9.3376,437100.0
2006-11-22 11:40:00,13.32,13.33,13.3,13.31,340800.0,9.3376,9.3446,9.3236,9.3306,340800.0
2006-11-22 11:50:00,13.31,13.33,13.29,13.32,546300.0,9.3306,9.3446,9.3166,9.3376,546300.0
2006-11-22 12:00:00,13.31,13.32,13.29,13.3,248700.0,9.3306,9.3376,9.3166,9.3236,248700.0
2006-11-22 12:10:00,13.3,13.32,13.3,13.32,546900.0,9.3236,9.3376,9.3236,9.3376,546900.0
2006-11-22 12:20:00,13.31,13.32,13.31,13.32,517200.0,9.3306,9.3376,9.3306,9.3376,517200.0
2006-11-22 12:30:00,13.32,13.32,13.31,13.32,488100.0,9.3376,9.3376,9.3306,9.3376,488100.0
2006-11-22 12:40:00,13.31,13.32,13.24,13.25,654000.0,9.3306,9.3376,9.2815,9.2885,654000.0
2006-11-22 12:50:00,13.25,13.27,13.19,13.2,729000.0,9.2885,9.3026,9.2465,9.2535,729000.0
2006-11-22 13:00:00,13.2,13.24,13.2,13.22,529500.0,9.2535,9.2815,9.2535,9.2675,529500.0
2006-11-22 13:10:00,13.22,13.24,13.22,13.23,255300.0,9.2675,9.2815,9.2675,9.2745,255300.0
2006-11-22 13:20:00,13.23,13.25,13.23,13.24,360300.0,9.2745,9.2885,9.2745,9.2815,360300.0
2006-11-22 13:30:00,13.24,13.25,13.23,13.23,267300.0,9.2815,9.2885,9.2745,9.2745,267300.0
2006-11-22 13:40:00,13.23,13.23,13.21,13.21,414000.0,9.2745,9.2745,9.2605,9.2605,414000.0
2006-11-22 13:50:00,13.21,13.22,13.2,13.2,679800.0,9.2605,9.2675,9.2535,9.2535,679800.0
2006-11-22 14:00:00,13.2,13.2,13.15,13.16,966600.0,9.2535,9.2535,9.2184,9.2254,966600.0
2006-11-22 14:10:00,13.17,13.18,13.16,13.17,699000.0,9.2325,9.2395,9.2254,9.2325,699000.0
2006-11-22 14:20:00,13.17,13.19,13.17,13.18,375600.0,9.2325,9.2465,9.2325,9.2395,375600.0
2006-11-22 14:30:00,13.18,13.18,13.17,13.17,486300.0,9.2395,9.2395,9.2325,9.2325,486300.0
2006-11-22 14:40:00,13.17,13.18,13.16,13.18,946500.0,9.2325,9.2395,9.2254,9.2395,946500.0
2006-11-22 14:50:00,13.18,13.18,13.16,13.17,511800.0,9.2395,9.2395,9.2254,9.2325,511800.0
2006-11-22 15:00:00,13.17,13.19,13.17,13.18,726600.0,9.2325,9.2465,9.2325,9.2395,726600.0
2006-11-22 15:10:00,13.18,13.2,13.18,13.2,809400.0,9.2395,9.2535,9.2395,9.2535,809400.0
2006-11-22 15:20:00,13.2,13.2,13.2,13.2,826800.0,9.2535,9.2535,9.2535,9.2535,826800.0
2006-11-22 15:30:00,13.2,13.22,13.2,13.21,640200.0,9.2535,9.2675,9.2535,9.2605,640200.0
2006-11-22 15:40:00,13.21,13.25,13.2,13.23,938400.0,9.2605,9.2885,9.2535,9.2745,938400.0
2006-11-22 15:50:00,13.23,13.26,13.22,13.22,1809000.0,9.2745,9.2955,9.2675,9.2675,1809000.0
2006-11-24 09:30:00,13.11,13.13,13.04,13.08,1064700.0,9.1904,9.2044,9.1413,9.1694,1064700.0
2006-11-24 09:40:00,13.08,13.15,13.08,13.14,458400.0,9.1694,9.2184,9.1694,9.2114,458400.0
2006-11-24 09:50:00,13.14,13.26,13.13,13.26,424800.0,9.2114,9.2955,9.2044,9.2955,424800.0
2006-11-24 10:00:00,13.26,13.26,13.18,13.19,644400.0,9.2955,9.2955,9.2395,9.2465,644400.0
2006-11-24 10:10:00,13.2,13.23,13.19,13.22,374100.0,9.2535,9.2745,9.2465,9.2675,374100.0
2006-11-24 10:20:00,13.22,13.23,13.2,13.23,556200.0,9.2675,9.2745,9.2535,9.2745,556200.0
2006-11-24 10:30:00,13.23,13.29,13.22,13.29,699600.0,9.2745,9.3166,9.2675,9.3166,699600.0
2006-11-24 10:40:00,13.29,13.3,13.28,13.3,389700.0,9.3166,9.3236,9.3096,9.3236,389700.0
2006-11-24 10:50:00,13.3,13.31,13.29,13.29,672000.0,9.3236,9.3306,9.3166,9.3166,672000.0
2006-11-24 11:00:00,13.29,13.31,13.29,13.31,523500.0,9.3166,9.3306,9.3166,9.3306,523500.0
2006-11-24 11:10:00,13.31,13.34,13.3,13.32,492900.0,9.3306,9.3516,9.3236,9.3376,492900.0
2006-11-24 11:20:00,13.32,13.33,13.31,13.33,332100.0,9.3376,9.3446,9.3306,9.3446,332100.0
2006-11-24 11:30:00,13.33,13.34,13.31,13.32,369600.0,9.3446,9.3516,9.3306,9.3376,369600.0
2006-11-24 11:40:00,13.32,13.33,13.29,13.32,284700.0,9.3376,9.3446,9.3166,9.3376,284700.0
2006-11-24 11:50:00,13.32,13.32,13.29,13.3,258000.0,9.3376,9.3376,9.3166,9.3236,258000.0
2006-11-24 12:00:00,13.31,13.31,13.29,13.3,257100.0,9.3306,9.3306,9.3166,9.3236,257100.0
2006-11-24 12:10:00,13.29,13.31,13.28,13.3,294300.0,9.3166,9.3306,9.3096,9.3236,294300.0
2006-11-24 12:20:00,13.31,13.31,13.28,13.3,235500.0,9.3306,9.3306,9.3096,9.3236,235500.0
2006-11-24 12:30:00,13.3,13.31,13.28,13.29,516000.0,9.3236,9.3306,9.3096,9.3166,516000.0
2006-11-24 12:40:00,13.29,13.3,13.28,13.3,665400.0,9.3166,9.3236,9.3096,9.3236,665400.0
2006-11-24 12:50:00,13.3,13.3,13.24,13.25,1109700.0,9.3236,9.3236,9.2815,9.2885,1109700.0
2006-11-27 09:30:00,13.2,13.24,13.15,13.22,703500.0,9.2535,9.2815,9.2184,9.2675,703500.0
2006-11-27 09:40:00,13.22,13.22,13.19,13.19,387900.0,9.2675,9.2675,9.2465,9.2465,387900.0
2006-11-27 09:50:00,13.19,13.21,13.17,13.17,507000.0,9.2465,9.2605,9.2325,9.2325,507000.0
2006-11-27 10:00:00,13.17,13.23,13.16,13.22,435000.0,9.2325,9.2745,9.2254,9.2675,435000.0
2006-11-27 10:10:00,13.22,13.22,13.16,13.17,634800.0,9.2675,9.2675,9.2254,9.2325,634800.0
2006-11-27 10:20:00,13.17,13.19,13.17,13.17,232800.0,9.2325,9.2465,9.2325,9.2325,232800.0
2006-11-27 10:30:00,13.17,13.17,13.14,13.16,525600.0,9.2325,9.2325,9.2114,9.2254,525600.0
2006-11-27 10:40:00,13.16,13.18,13.14,13.15,401700.0,9.2254,9.2395,9.2114,9.2184,401700.0
2006-11-27 10:50:00,13.15,13.16,13.14,13.15,307200.0,9.2184,9.2254,9.2114,9.2184,307200.0
2006-11-27 11:00:00,13.16,13.16,13.13,13.13,311700.0,9.2254,9.2254,9.2044,9.2044,311700.0
2006-11-27 11:10:00,13.13,13.14,13.1,13.12,653700.0,9.2044,9.2114,9.1834,9.1974,653700.0
2006-11-27 11:20:00,13.13,13.13,13.07,13.08,570300.0,9.2044,9.2044,9.1624,9.1694,570300.0
2006-11-27 11:30:00,13.08,13.11,13.08,13.1,353100.0,9.1694,9.1904,9.1694,9.1834,353100.0
2006-11-27 11:40:00,13.1,13.11,13.08,13.1,729900.0,9.1834,9.1904,9.1694,9.1834,729900.0
2006-11-27 11:50:00,13.1,13.13,13.09,13.13,422100.0,9.1834,9.2044,9.1764,9.2044,422100.0
2006-11-27 12:00:00,13.13,13.15,13.12,13.15,554700.0,9.2044,9.2184,9.1974,9.2184,554700.0
2006-11-27 12:10:00,13.15,13.18,13.15,13.17,481500.0,9.2184,9.2395,9.2184,9.2325,481500.0
2006-11-27 12:20:00,13.17,13.17,13.16,13.17,323100.0,9.2325,9.2325,9.2254,9.2325,323100.0
2006-11-27 12:30:00,13.17,13.17,13.15,13.16,458700.0,9.2325,9.2325,9.2184,9.2254,458700.0
2006-11-27 12:40:00,13.16,13.18,13.16,13.16,372900.0,9.2254,9.2395,9.2254,9.2254,372900.0
2006-11-27 12:50:00,13.16,13.17,13.14,13.15,663000.0,9.2254,9.2325,9.2114,9.2184,663000.0
2006-11-27 13:00:00,13.15,13.16,13.13,13.15,628800.0,9.2184,9.2254,9.2044,9.2184,628800.0
2006-11-27 13:10:00,13.15,13.17,13.15,13.17,368100.0,9.2184,9.2325,9.2184,9.2325,368100.0
2006-11-27 13:20:00,13.17,13.21,13.16,13.2,628200.0,9.2325,9.2605,9.2254,9.2535,628200.0
2006-11-27 13:30:00,13.21,13.21,13.17,13.17,311400.0,9.2605,9.2605,9.2325,9.2325,311400.0
2006-11-27 13:40:00,13.17,13.2,13.17,13.2,258600.0,9.2325,9.2535,9.2325,9.2535,258600.0
2006-11-27 13:50:00,13.2,13.21,13.16,13.18,285300.0,9.2535,9.2605,9.2254,9.2395,285300.0
2006-11-27 14:00:00,13.18,13.19,13.16,13.17,675000.0,9.2395,9.2465,9.2254,9.2325,675000.0
2006-11-27 14:10:00,13.17,13.2,13.17,13.18,505200.0,9.2325,9.2535,9.2325,9.2395,505200.0
2006-11-27 14:20:00,13.18,13.21,13.17,13.21,467400.0,9.2395,9.2605,9.2325,9.2605,467400.0
2006-11-27 14:30:00,13.21,13.23,13.2,13.22,719100.0,9.2605,9.2745,9.2535,9.2675,719100.0
2006-11-27 14:40:00,13.22,13.22,13.2,13.21,366300.0,9.2675,9.2675,9.2535,9.2605,366300.0
2006-11-27 14:50:00,13.21,13.22,13.16,13.18,803400.0,9.2605,9.2675,9.2254,9.2395,803400.0
2006-11-27 15:00:00,13.18,13.18,13.16,13.17,560700.0,9.2395,9.2395,9.2254,9.2325,560700.0
2006-11-27 15:10:00,13.17,13.18,13.16,13.18,326400.0,9.2325,9.2395,9.2254,9.2395,326400.0
2006-11-27 15:20:00,13.18,13.2,13.17,13.2,583800.0,9.2395,9.2535,9.2325,9.2535,583800.0
2006-11-27 15:30:00,13.2,13.2,13.18,13.18,551100.0,9.2535,9.2535,9.2395,9.2395,551100.0
2006-11-27 15:40:00,13.18,13.19,13.16,13.19,781200.0,9.2395,9.2465,9.2254,9.2465,781200.0
2006-11-27 15:50:00,13.19,13.19,13.15,13.15,1740000.0,9.2465,9.2465,9.2184,9.2184,1740000.0
2006-11-28 09:30:00,13.08,13.1,13.05,13.08,1481400.0,9.1694,9.1834,9.1483,9.1694,1481400.0
2006-11-28 09:40:00,13.08,13.14,13.08,13.14,877200.0,9.1694,9.2114,9.1694,9.2114,877200.0
2006-11-28 09:50:00,13.14,13.19,13.13,13.19,714300.0,9.2114,9.2465,9.2044,9.2465,714300.0
2006-11-28 10:00:00,13.19,13.25,13.17,13.2,1045200.0,9.2465,9.2885,9.2325,9.2535,1045200.0
2006-11-28 10:10:00,13.2,13.2,13.15,13.17,593100.0,9.2535,9.2535,9.2184,9.2325,593100.0
2006-11-28 10:20:00,13.17,13.26,13.17,13.23,855600.0,9.2325,9.2955,9.2325,9.2745,855600.0
2006-11-28 10:30:00,13.23,13.24,13.2,13.21,498600.0,9.2745,9.2815,9.2535,9.2605,498600.0
2006-11-28 10:40:00,13.21,13.22,13.2,13.2,375000.0,9.2605,9.2675,9.2535,9.2535,375000.0
2006-11-28 10:50:00,13.2,13.2,13.16,13.18,356700.0,9.2535,9.2535,9.2254,9.2395,356700.0
2006-11-28 11:00:00,13.18,13.19,13.18,13.19,300300.0,9.2395,9.2465,9.2395,9.2465,300300.0
2006-11-28 11:10:00,13.19,13.2,13.19,13.2,215100.0,9.2465,9.2535,9.2465,9.2535,215100.0
2006-11-28 11:20:00,13.2,13.2,13.18,13.2,211200.0,9.2535,9.2535,9.2395,9.2535,211200.0
2006-11-28 11:30:00,13.19,13.22,13.19,13.22,319200.0,9.2465,9.2675,9.2465,9.2675,319200.0
2006-11-28 11:40:00,13.22,13.24,13.22,13.23,422100.0,9.2675,9.2815,9.2675,9.2745,422100.0
2006-11-28 11:50:00,13.23,13.24,13.21,13.22,450000.0,9.2745,9.2815,9.2605,9.2675,450000.0
2006-11-28 12:00:00,13.22,13.24,13.21,13.24,225900.0,9.2675,9.2815,9.2605,9.2815,225900.0
2006-11-28 12:10:00,13.24,13.26,13.24,13.26,213900.0,9.2815,9.2955,9.2815,9.2955,213900.0
2006-11-28 12:20:00,13.26,13.28,13.25,13.27,675600.0,9.2955,9.3096,9.2885,9.3026,675600.0
2006-11-28 12:30:00,13.27,13.27,13.23,13.25,772500.0,9.3026,9.3026,9.2745,9.2885,772500.0
2006-11-28 12:40:00,13.25,13.28,13.25,13.28,497400.0,9.2885,9.3096,9.2885,9.3096,497400.0
2006-11-28 12:50:00,13.28,13.29,13.27,13.28,359700.0,9.3096,9.3166,9.3026,9.3096,359700.0
2006-11-28 13:00:00,13.29,13.33,13.28,13.28,751500.0,9.3166,9.3446,9.3096,9.3096,751500.0
2006-11-28 13:10:00,13.29,13.29,13.23,13.23,455700.0,9.3166,9.3166,9.2745,9.2745,455700.0
2006-11-28 13:20:00,13.23,13.27,13.23,13.23,513600.0,9.2745,9.3026,9.2745,9.2745,513600.0
2006-11-28 13:30:00,13.23,13.27,13.23,13.26,242100.0,9.2745,9.3026,9.2745,9.2955,242100.0
2006-11-28 13:40:00,13.26,13.27,13.24,13.25,386100.0,9.2955,9.3026,9.2815,9.2885,386100.0
2006-11-28 13:50:00,13.25,13.27,13.25,13.26,368700.0,9.2885,9.3026,9.2885,9.2955,368700.0
2006-11-28 14:00:00,13.26,13.26,13.25,13.26,160500.0,9.2955,9.2955,9.2885,9.2955,160500.0
2006-11-28 14:10:00,13.25,13.26,13.25,13.26,274800.0,9.2885,9.2955,9.2885,9.2955,274800.0
2006-11-28 14:20:00,13.26,13.28,13.25,13.27,420600.0,9.2955,9.3096,9.2885,9.3026,420600.0
2006-11-28 14:30:00,13.27,13.3,13.27,13.3,445800.0,9.3026,9.3236,9.3026,9.3236,445800.0
2006-11-28 14:40:00,13.31,13.33,13.29,13.32,755400.0,9.3306,9.3446,9.3166,9.3376,755400.0
2006-11-28 14:50:00,13.32,13.33,13.31,13.33,602400.0,9.3376,9.3446,9.3306,9.3446,602400.0
2006-11-28 15:00:00,13.33,13.33,13.31,13.31,476400.0,9.3446,9.3446,9.3306,9.3306,476400.0
2006-11-28 15:10:00,13.31,13.36,13.3,13.36,767100.0,9.3306,9.3657,9.3236,9.3657,767100.0
2006-11-28 15:20:00,13.37,13.38,13.35,13.35,765300.0,9.3727,9.3797,9.3586,9.3586,765300.0
2006-11-28 15:30:00,13.35,13.36,13.33,13.33,728400.0,9.3586,9.3657,9.3446,9.3446,728400.0
2006-11-28 15:40:00,13.33,13.33,13.32,13.33,516600.0,9.3446,9.3446,9.3376,9.3446,516600.0
2006-11-28 15:50:00,13.32,13.33,13.3,13.3,1031400.0,9.3376,9.3446,9.3236,9.3236,1031400.0
2006-11-29 09:30:00,13.28,13.28,13.17,13.28,1196100.0,9.3096,9.3096,9.2325,9.3096,1196100.0
2006-11-29 09:40:00,13.27,13.3,13.25,13.3,588300.0,9.3026,9.3236,9.2885,9.3236,588300.0
2006-11-29 09:50:00,13.29,13.32,13.26,13.32,511500.0,9.3166,9.3376,9.2955,9.3376,511500.0
2006-11-29 10:00:00,13.32,13.37,13.28,13.34,789600.0,9.3376,9.3727,9.3096,9.3516,789600.0
2006-11-29 10:10:00,13.34,13.39,13.33,13.39,357300.0,9.3516,9.3867,9.3446,9.3867,357300.0
2006-11-29 10:20:00,13.39,13.4,13.36,13.36,698400.0,9.3867,9.3937,9.3657,9.3657,698400.0
2006-11-29 10:30:00,13.36,13.36,13.33,13.33,437100.0,9.3657,9.3657,9.3446,9.3446,437100.0
2006-11-29 10:40:00,13.33,13.38,13.33,13.38,390000.0,9.3446,9.3797,9.3446,9.3797,390000.0
2006-11-29 10:50:00,13.38,13.38,13.36,13.36,310500.0,9.3797,9.3797,9.3657,9.3657,310500.0
2006-11-29 11:00:00,13.36,13.42,13.36,13.42,642600.0,9.3657,9.4077,9.3657,9.4077,642600.0
2006-11-29 11:10:00,13.42,13.44,13.41,13.42,436500.0,9.4077,9.4217,9.4007,9.4077,436500.0
2006-11-29 11:20:00,13.42,13.47,13.42,13.43,432300.0,9.4077,9.4428,9.4077,9.4147,432300.0
2006-11-29 11:30:00,13.43,13.45,13.43,13.45,366300.0,9.4147,9.4287,9.4147,9.4287,366300.0
2006-11-29 11:40:00,13.45,13.45,13.43,13.43,176400.0,9.4287,9.4287,9.4147,9.4147,176400.0
2006-11-29 11:50:00,13.44,13.46,13.43,13.46,177600.0,9.4217,9.4358,9.4147,9.4358,177600.0
2006-11-29 12:00:00,13.46,13.48,13.46,13.47,916200.0,9.4358,9.4498,9.4358,9.4428,916200.0
2006-11-29 12:10:00,13.47,13.48,13.46,13.47,458400.0,9.4428,9.4498,9.4358,9.4428,458400.0
2006-11-29 12:20:00,13.46,13.47,13.41,13.41,552300.0,9.4358,9.4428,9.4007,9.4007,552300.0
2006-11-29 12:30:00,13.41,13.41,13.39,13.4,381000.0,9.4007,9.4007,9.3867,9.3937,381000.0
2006-11-29 12:40:00,13.4,13.42,13.39,13.39,466200.0,9.3937,9.4077,9.3867,9.3867,466200.0
2006-11-29 12:50:00,13.39,13.39,13.38,13.38,299100.0,9.3867,9.3867,9.3797,9.3797,299100.0
2006-11-29 13:00:00,13.38,13.39,13.37,13.37,553500.0,9.3797,9.3867,9.3727,9.3727,553500.0
2006-11-29 13:10:00,13.37,13.37,13.35,13.37,507900.0,9.3727,9.3727,9.3586,9.3727,507900.0
2006-11-29 13:20:00,13.37,13.38,13.35,13.35,492900.0,9.3727,9.3797,9.3586,9.3586,492900.0
2006-11-29 13:30:00,13.35,13.35,13.31,13.35,511200.0,9.3586,9.3586,9.3306,9.3586,511200.0
2006-11-29 13:40:00,13.35,13.38,13.33,13.37,591600.0,9.3586,9.3797,9.3446,9.3727,591600.0
2006-11-29 13:50:00,13.37,13.38,13.34,13.38,263700.0,9.3727,9.3797,9.3516,9.3797,263700.0
2006-11-29 14:00:00,13.38,13.41,13.37,13.38,660300.0,9.3797,9.4007,9.3727,9.3797,660300.0
2006-11-29 14:10:00,13.38,13.39,13.38,13.38,189000.0,9.3797,9.3867,9.3797,9.3797,189000.0
2006-11-29 14:20:00,13.38,13.41,13.37,13.38,448500.0,9.3797,9.4007,9.3727,9.3797,448500.0
2006-11-29 14:30:00,13.38,13.43,13.37,13.42,444300.0,9.3797,9.4147,9.3727,9.4077,444300.0
2006-11-29 14:40:00,13.42,13.44,13.42,13.43,319200.0,9.4077,9.4217,9.4077,9.4147,319200.0
2006-11-29 14:50:00,13.43,13.47,13.43,13.45,614100.0,9.4147,9.4428,9.4147,9.4287,614100.0
2006-11-29 15:00:00,13.46,13.46,13.42,13.43,413100.0,9.4358,9.4358,9.4077,9.4147,413100.0
2006-11-29 15:10:00,13.43,13.43,13.4,13.41,424800.0,9.4147,9.4147,9.3937,9.4007,424800.0
2006-11-29 15:20:00,13.41,13.41,13.39,13.39,253800.0,9.4007,9.4007,9.3867,9.3867,253800.0
2006-11-29 15:30:00,13.4,13.44,13.39,13.44,438300.0,9.3937,9.4217,9.3867,9.4217,438300.0
2006-11-29 15:40:00,13.43,13.44,13.43,13.43,762000.0,9.4147,9.4217,9.4147,9.4147,762000.0
2006-11-29 15:50:00,13.43,13.44,13.4,13.42,1042200.0,9.4147,9.4217,9.3937,9.4077,1042200.0
2006-11-30 09:30:00,13.35,13.4,13.33,13.34,905100.0,9.3586,9.3937,9.3446,9.3516,905100.0
2006-11-30 09:40:00,13.34,13.37,13.31,13.37,706500.0,9.3516,9.3727,9.3306,9.3727,706500.0
2006-11-30 09:50:00,13.37,13.38,13.35,13.38,736500.0,9.3727,9.3797,9.3586,9.3797,736500.0
2006-11-30 10:00:00,13.37,13.38,13.29,13.32,817500.0,9.3727,9.3797,9.3166,9.3376,817500.0
2006-11-30 10:10:00,13.32,13.35,13.27,13.31,742200.0,9.3376,9.3586,9.3026,9.3306,742200.0
2006-11-30 10:20:00,13.32,13.36,13.3,13.35,672000.0,9.3376,9.3657,9.3236,9.3586,672000.0
2006-11-30 10:30:00,13.36,13.38,13.35,13.37,465000.0,9.3657,9.3797,9.3586,9.3727,465000.0
2006-11-30 10:40:00,13.37,13.41,13.37,13.38,558300.0,9.3727,9.4007,9.3727,9.3797,558300.0
2006-11-30 10:50:00,13.38,13.43,13.38,13.41,531000.0,9.3797,9.4147,9.3797,9.4007,531000.0
2006-11-30 11:00:00,13.41,13.42,13.39,13.41,453900.0,9.4007,9.4077,9.3867,9.4007,453900.0
2006-11-30 11:10:00,13.41,13.41,13.4,13.4,444900.0,9.4007,9.4007,9.3937,9.3937,444900.0
2006-11-30 11:20:00,13.4,13.41,13.37,13.4,459600.0,9.3937,9.4007,9.3727,9.3937,459600.0
2006-11-30 11:30:00,13.4,13.41,13.39,13.4,384000.0,9.3937,9.4007,9.3867,9.3937,384000.0
2006-11-30 11:40:00,13.4,13.41,13.39,13.39,490800.0,9.3937,9.4007,9.3867,9.3867,490800.0
2006-11-30 11:50:00,13.39,13.4,13.39,13.4,282900.0,9.3867,9.3937,9.3867,9.3937,282900.0
2006-11-30 12:00:00,13.4,13.42,13.4,13.41,337800.0,9.3937,9.4077,9.3937,9.4007,337800.0
2006-11-30 12:10:00,13.41,13.43,13.41,13.41,235500.0,9.4007,9.4147,9.4007,9.4007,235500.0
2006-11-30 12:20:00,13.41,13.42,13.41,13.41,375900.0,9.4007,9.4077,9.4007,9.4007,375900.0
2006-11-30 12:30:00,13.42,13.46,13.41,13.45,1556700.0,9.4077,9.4358,9.4007,9.4287,1556700.0
2006-11-30 12:40:00,13.45,13.49,13.45,13.48,1066200.0,9.4287,9.4568,9.4287,9.4498,1066200.0
2006-11-30 12:50:00,13.48,13.48,13.45,13.46,290100.0,9.4498,9.4498,9.4287,9.4358,290100.0
2006-11-30 13:00:00,13.46,13.49,13.46,13.48,450600.0,9.4358,9.4568,9.4358,9.4498,450600.0
2006-11-30 13:10:00,13.48,13.52,13.46,13.51,979200.0,9.4498,9.4778,9.4358,9.4708,979200.0
2006-11-30 13:20:00,13.51,13.58,13.5,13.56,1395600.0,9.4708,9.5199,9.4638,9.5059,1395600.0
2006-11-30 13:30:00,13.57,13.59,13.55,13.58,1060800.0,9.5129,9.5269,9.4988,9.5199,1060800.0
2006-11-30 13:40:00,13.58,13.58,13.56,13.57,756000.0,9.5199,9.5199,9.5059,9.5129,756000.0
2006-11-30 13:50:00,13.57,13.57,13.52,13.53,734100.0,9.5129,9.5129,9.4778,9.4848,734100.0
2006-11-30 14:00:00,13.53,13.54,13.53,13.53,443400.0,9.4848,9.4918,9.4848,9.4848,443400.0
2006-11-30 14:10:00,13.53,13.53,13.52,13.53,300600.0,9.4848,9.4848,9.4778,9.4848,300600.0
2006-11-30 14:20:00,13.53,13.55,13.52,13.54,1048500.0,9.4848,9.4988,9.4778,9.4918,1048500.0
2006-11-30 14:30:00,13.54,13.58,13.54,13.57,884700.0,9.4918,9.5199,9.4918,9.5129,884700.0
2006-11-30 14:40:00,13.57,13.57,13.55,13.57,408000.0,9.5129,9.5129,9.4988,9.5129,408000.0
2006-11-30 14:50:00,13.57,13.57,13.56,13.57,448500.0,9.5129,9.5129,9.5059,9.5129,448500.0
2006-11-30 15:00:00,13.57,13.58,13.56,13.57,722100.0,9.5129,9.5199,9.5059,9.5129,722100.0
2006-11-30 15:10:00,13.57,13.58,13.56,13.56,912000.0,9.5129,9.5199,9.5059,9.5059,912000.0
2006-11-30 15:20:00,13.56,13.58,13.56,13.58,813300.0,9.5059,9.5199,9.5059,9.5199,813300.0
2006-11-30 15:30:00,13.58,13.59,13.55,13.55,725700.0,9.5199,9.5269,9.4988,9.4988,725700.0
2006-11-30 15:40:00,13.55,13.55,13.52,13.52,702900.0,9.4988,9.4988,9.4778,9.4778,702900.0
2006-11-30 15:50:00,13.52,13.54,13.49,13.49,2816700.0,9.4778,9.4918,9.4568,9.4568,2816700.0
2006-12-01 09:30:00,13.5,13.54,13.45,13.5,1071300.0,9.4638,9.4918,9.4287,9.4638,1071300.0
2006-12-01 09:40:00,13.5,13.56,13.48,13.55,1427700.0,9.4638,9.5059,9.4498,9.4988,1427700.0
2006-12-01 09:50:00,13.55,13.59,13.49,13.58,1115400.0,9.4988,9.5269,9.4568,9.5199,1115400.0
2006-12-01 10:00:00,13.58,13.58,13.46,13.46,1245600.0,9.5199,9.5199,9.4358,9.4358,1245600.0
2006-12-01 10:10:00,13.46,13.52,13.42,13.45,995400.0,9.4358,9.4778,9.4077,9.4287,995400.0
2006-12-01 10:20:00,13.44,13.52,13.44,13.5,1102500.0,9.4217,9.4778,9.4217,9.4638,1102500.0
2006-12-01 10:30:00,13.5,13.51,13.47,13.48,636900.0,9.4638,9.4708,9.4428,9.4498,636900.0
2006-12-01 10:40:00,13.48,13.49,13.46,13.48,855000.0,9.4498,9.4568,9.4358,9.4498,855000.0
2006-12-01 10:50:00,13.48,13.52,13.48,13.52,619800.0,9.4498,9.4778,9.4498,9.4778,619800.0
2006-12-01 11:00:00,13.52,13.53,13.49,13.49,960000.0,9.4778,9.4848,9.4568,9.4568,960000.0
2006-12-01 11:10:00,13.49,13.52,13.49,13.5,619200.0,9.4568,9.4778,9.4568,9.4638,619200.0
2006-12-01 11:20:00,13.5,13.51,13.48,13.5,728400.0,9.4638,9.4708,9.4498,9.4638,728400.0
2006-12-01 11:30:00,13.5,13.51,13.49,13.51,381900.0,9.4638,9.4708,9.4568,9.4708,381900.0
2006-12-01 11:40:00,13.51,13.51,13.48,13.51,872100.0,9.4708,9.4708,9.4498,9.4708,872100.0
2006-12-01 11:50:00,13.51,13.52,13.51,13.51,345600.0,9.4708,9.4778,9.4708,9.4708,345600.0
2006-12-01 12:00:00,13.51,13.52,13.5,13.51,425100.0,9.4708,9.4778,9.4638,9.4708,425100.0
2006-12-01 12:10:00,13.51,13.51,13.5,13.51,306600.0,9.4708,9.4708,9.4638,9.4708,306600.0
2006-12-01 12:20:00,13.51,13.51,13.5,13.51,339600.0,9.4708,9.4708,9.4638,9.4708,339600.0
2006-12-01 12:30:00,13.51,13.51,13.5,13.5,135900.0,9.4708,9.4708,9.4638,9.4638,135900.0
2006-12-01 12:40:00,13.5,13.51,13.5,13.51,100200.0,9.4638,9.4708,9.4638,9.4708,100200.0
2006-12-01 12:50:00,13.51,13.51,13.5,13.5,115500.0,9.4708,9.4708,9.4638,9.4638,115500.0
2006-12-01 13:00:00,13.5,13.5,13.47,13.49,846300.0,9.4638,9.4638,9.4428,9.4568,846300.0
2006-12-01 13:10:00,13.49,13.5,13.49,13.5,228000.0,9.4568,9.4638,9.4568,9.4638,228000.0
2006-12-01 13:20:00,13.5,13.5,13.49,13.5,177000.0,9.4638,9.4638,9.4568,9.4638,177000.0
2006-12-01 13:30:00,13.49,13.5,13.49,13.5,718500.0,9.4568,9.4638,9.4568,9.4638,718500.0
2006-12-01 13:40:00,13.5,13.51,13.5,13.5,303000.0,9.4638,9.4708,9.4638,9.4638,303000.0
2006-12-01 13:50:00,13.5,13.51,13.49,13.51,487500.0,9.4638,9.4708,9.4568,9.4708,487500.0
2006-12-01 14:00:00,13.51,13.51,13.5,13.51,753900.0,9.4708,9.4708,9.4638,9.4708,753900.0
2006-12-01 14:10:00,13.51,13.51,13.48,13.5,766200.0,9.4708,9.4708,9.4498,9.4638,766200.0
2006-12-01 14:20:00,13.5,13.53,13.5,13.51,521700.0,9.4638,9.4848,9.4638,9.4708,521700.0
2006-12-01 14:30:00,13.51,13.52,13.48,13.49,568800.0,9.4708,9.4778,9.4498,9.4568,568800.0
2006-12-01 14:40:00,13.49,13.5,13.47,13.5,430200.0,9.4568,9.4638,9.4428,9.4638,430200.0
2006-12-01 14:50:00,13.5,13.52,13.5,13.51,299100.0,9.4638,9.4778,9.4638,9.4708,299100.0
2006-12-01 15:00:00,13.51,13.52,13.51,13.52,481800.0,9.4708,9.4778,9.4708,9.4778,481800.0
2006-12-01 15:10:00,13.52,13.52,13.5,13.51,471900.0,9.4778,9.4778,9.4638,9.4708,471900.0
2006-12-01 15:20:00,13.51,13.52,13.5,13.52,426300.0,9.4708,9.4778,9.4638,9.4778,426300.0
2006-12-01 15:30:00,13.52,13.52,13.5,13.52,670800.0,9.4778,9.4778,9.4638,9.4778,670800.0
2006-12-01 15:40:00,13.52,13.53,13.51,13.52,2598300.0,9.4778,9.4848,9.4708,9.4778,2598300.0
2006-12-01 15:50:00,13.52,13.54,13.52,13.53,1952400.0,9.4778,9.4918,9.4778,9.4848,1952400.0
2006-12-04 09:30:00,13.61,13.62,13.55,13.58,1712700.0,9.5409,9.5479,9.4988,9.5199,1712700.0
2006-12-04 09:40:00,13.58,13.61,13.56,13.6,507600.0,9.5199,9.5409,9.5059,9.5339,507600.0
2006-12-04 09:50:00,13.6,13.6,13.57,13.59,965100.0,9.5339,9.5339,9.5129,9.5269,965100.0
2006-12-04 10:00:00,13.59,13.6,13.59,13.6,926400.0,9.5269,9.5339,9.5269,9.5339,926400.0
2006-12-04 10:10:00,13.6,13.61,13.6,13.6,799500.0,9.5339,9.5409,9.5339,9.5339,799500.0
2006-12-04 10:20:00,13.6,13.61,13.6,13.6,985800.0,9.5339,9.5409,9.5339,9.5339,985800.0
2006-12-04 10:30:00,13.61,13.61,13.6,13.6,594300.0,9.5409,9.5409,9.5339,9.5339,594300.0
2006-12-04 10:40:00,13.6,13.61,13.59,13.59,333300.0,9.5339,9.5409,9.5269,9.5269,333300.0
2006-12-04 10:50:00,13.59,13.61,13.59,13.61,1092600.0,9.5269,9.5409,9.5269,9.5409,1092600.0
2006-12-04 11:00:00,13.61,13.62,13.6,13.61,1017900.0,9.5409,9.5479,9.5339,9.5409,1017900.0
2006-12-04 11:10:00,13.61,13.63,13.6,13.62,600600.0,9.5409,9.5549,9.5339,9.5479,600600.0
2006-12-04 11:20:00,13.61,13.64,13.61,13.62,556800.0,9.5409,9.5619,9.5409,9.5479,556800.0
2006-12-04 11:30:00,13.63,13.63,13.62,13.62,299100.0,9.5549,9.5549,9.5479,9.5479,299100.0
2006-12-04 11:40:00,13.62,13.63,13.62,13.63,213000.0,9.5479,9.5549,9.5479,9.5549,213000.0
2006-12-04 11:50:00,13.62,13.63,13.62,13.62,134100.0,9.5479,9.5549,9.5479,9.5479,134100.0
2006-12-04 12:00:00,13.62,13.63,13.62,13.62,197700.0,9.5479,9.5549,9.5479,9.5479,197700.0
2006-12-04 12:10:00,13.62,13.63,13.62,13.63,189300.0,9.5479,9.5549,9.5479,9.5549,189300.0
2006-12-04 12:20:00,13.63,13.63,13.62,13.63,355500.0,9.5549,9.5549,9.5479,9.5549,355500.0
2006-12-04 12:30:00,13.62,13.63,13.62,13.63,309300.0,9.5479,9.5549,9.5479,9.5549,309300.0
2006-12-04 12:40:00,13.63,13.63,13.61,13.62,220200.0,9.5549,9.5549,9.5409,9.5479,220200.0
2006-12-04 12:50:00,13.63,13.63,13.62,13.62,251100.0,9.5549,9.5549,9.5479,9.5479,251100.0
2006-12-04 13:00:00,13.63,13.63,13.62,13.63,281100.0,9.5549,9.5549,9.5479,9.5549,281100.0
2006-12-04 13:10:00,13.63,13.63,13.62,13.63,228900.0,9.5549,9.5549,9.5479,9.5549,228900.0
2006-12-04 13:20:00,13.63,13.63,13.63,13.63,191700.0,9.5549,9.5549,9.5549,9.5549,191700.0
2006-12-04 13:30:00,13.63,13.64,13.63,13.63,819000.0,9.5549,9.5619,9.5549,9.5549,819000.0
2006-12-04 13:40:00,13.63,13.65,13.63,13.65,559500.0,9.5549,9.5689,9.5549,9.5689,559500.0
2006-12-04 13:50:00,13.64,13.65,13.64,13.64,320400.0,9.5619,9.5689,9.5619,9.5619,320400.0
2006-12-04 14:00:00,13.64,13.65,13.64,13.65,298200.0,9.5619,9.5689,9.5619,9.5689,298200.0
2006-12-04 14:10:00,13.65,13.65,13.64,13.64,167100.0,9.5689,9.5689,9.5619,9.5619,167100.0
2006-12-04 14:20:00,13.64,13.64,13.63,13.64,227700.0,9.5619,9.5619,9.5549,9.5619,227700.0
2006-12-04 14:30:00,13.63,13.65,13.63,13.64,372600.0,9.5549,9.5689,9.5549,9.5619,372600.0
2006-12-04 14:40:00,13.64,13.65,13.64,13.65,396900.0,9.5619,9.5689,9.5619,9.5689,396900.0
2006-12-04 14:50:00,13.64,13.65,13.64,13.65,713700.0,9.5619,9.5689,9.5619,9.5689,713700.0
2006-12-04 15:00:00,13.65,13.65,13.63,13.63,540300.0,9.5689,9.5689,9.5549,9.5549,540300.0
2006-12-04 15:10:00,13.63,13.63,13.62,13.62,342300.0,9.5549,9.5549,9.5479,9.5479,342300.0
2006-12-04 15:20:00,13.62,13.63,13.61,13.62,1085400.0,9.5479,9.5549,9.5409,9.5479,1085400.0
2006-12-04 15:30:00,13.62,13.64,13.61,13.61,462900.0,9.5479,9.5619,9.5409,9.5409,462900.0
2006-12-04 15:40:00,13.61,13.61,13.61,13.61,348300.0,9.5409,9.5409,9.5409,9.5409,348300.0
2006-12-04 15:50:00,13.61,13.61,13.61,13.61,1059000.0,9.5409,9.5409,9.5409,9.5409,1059000.0
2006-12-05 09:30:00,13.68,13.75,13.66,13.74,2636700.0,9.59,9.639,9.576,9.632,2636700.0
2006-12-05 09:40:00,13.74,13.78,13.72,13.75,1364700.0,9.632,9.6601,9.618,9.639,1364700.0
2006-12-05 09:50:00,13.75,13.79,13.75,13.79,350100.0,9.639,9.6671,9.639,9.6671,350100.0
2006-12-05 10:00:00,13.79,13.9,13.79,13.83,1425600.0,9.6671,9.7442,9.6671,9.6951,1425600.0
2006-12-05 10:10:00,13.83,13.91,13.82,13.89,658800.0,9.6951,9.7512,9.6881,9.7372,658800.0
2006-12-05 10:20:00,13.89,13.9,13.84,13.9,647400.0,9.7372,9.7442,9.7021,9.7442,647400.0
2006-12-05 10:30:00,13.9,13.91,13.84,13.84,741000.0,9.7442,9.7512,9.7021,9.7021,741000.0
2006-12-05 10:40:00,13.84,13.89,13.84,13.89,654300.0,9.7021,9.7372,9.7021,9.7372,654300.0
2006-12-05 10:50:00,13.89,13.95,13.89,13.94,1082100.0,9.7372,9.7793,9.7372,9.7722,1082100.0
2006-12-05 11:00:00,13.94,13.98,13.94,13.95,1057800.0,9.7722,9.8003,9.7722,9.7793,1057800.0
2006-12-05 11:10:00,13.95,13.95,13.93,13.95,863100.0,9.7793,9.7793,9.7652,9.7793,863100.0
2006-12-05 11:20:00,13.95,13.96,13.94,13.95,852300.0,9.7793,9.7863,9.7722,9.7793,852300.0
2006-12-05 11:30:00,13.95,14.0,13.94,13.99,960900.0,9.7793,9.8143,9.7722,9.8073,960900.0
2006-12-05 11:40:00,13.99,14.01,13.99,14.0,819900.0,9.8073,9.8213,9.8073,9.8143,819900.0
2006-12-05 11:50:00,14.0,14.0,13.99,14.0,449700.0,9.8143,9.8143,9.8073,9.8143,449700.0
2006-12-05 12:00:00,14.0,14.03,14.0,14.02,776700.0,9.8143,9.8353,9.8143,9.8283,776700.0
2006-12-05 12:10:00,14.03,14.03,14.0,14.02,829500.0,9.8353,9.8353,9.8143,9.8283,829500.0
2006-12-05 12:20:00,14.02,14.02,14.01,14.02,519900.0,9.8283,9.8283,9.8213,9.8283,519900.0
2006-12-05 12:30:00,14.02,14.04,14.02,14.03,655200.0,9.8283,9.8423,9.8283,9.8353,655200.0
2006-12-05 12:40:00,14.03,14.06,14.0,14.05,1481700.0,9.8353,9.8564,9.8143,9.8494,1481700.0
2006-12-05 12:50:00,14.05,14.08,14.05,14.06,480300.0,9.8494,9.8704,9.8494,9.8564,480300.0
2006-12-05 13:00:00,14.07,14.09,14.06,14.09,648900.0,9.8634,9.8774,9.8564,9.8774,648900.0
2006-12-05 13:10:00,14.09,14.09,14.08,14.08,348600.0,9.8774,9.8774,9.8704,9.8704,348600.0
2006-12-05 13:20:00,14.08,14.09,14.04,14.05,1161600.0,9.8704,9.8774,9.8423,9.8494,1161600.0
2006-12-05 13:30:00,14.05,14.06,14.03,14.03,954300.0,9.8494,9.8564,9.8353,9.8353,954300.0
2006-12-05 13:40:00,14.03,14.07,14.02,14.02,1121100.0,9.8353,9.8634,9.8283,9.8283,1121100.0
2006-12-05 13:50:00,14.02,14.02,13.97,13.99,1284900.0,9.8283,9.8283,9.7933,9.8073,1284900.0
2006-12-05 14:00:00,13.99,14.01,13.99,14.01,1512000.0,9.8073,9.8213,9.8073,9.8213,1512000.0
2006-12-05 14:10:00,14.01,14.04,14.0,14.04,1707600.0,9.8213,9.8423,9.8143,9.8423,1707600.0
2006-12-05 14:20:00,14.04,14.06,14.04,14.05,1617600.0,9.8423,9.8564,9.8423,9.8494,1617600.0
2006-12-05 14:30:00,14.05,14.06,14.04,14.04,1052100.0,9.8494,9.8564,9.8423,9.8423,1052100.0
2006-12-05 14:40:00,14.04,14.06,14.03,14.04,1076700.0,9.8423,9.8564,9.8353,9.8423,1076700.0
2006-12-05 14:50:00,14.04,14.04,14.01,14.01,904500.0,9.8423,9.8423,9.8213,9.8213,904500.0
2006-12-05 15:00:00,14.01,14.02,13.97,13.98,1206900.0,9.8213,9.8283,9.7933,9.8003,1206900.0
2006-12-05 15:10:00,13.98,14.01,13.97,13.98,1363800.0,9.8003,9.8213,9.7933,9.8003,1363800.0
2006-12-05 15:20:00,13.99,13.99,13.96,13.97,697200.0,9.8073,9.8073,9.7863,9.7933,697200.0
2006-12-05 15:30:00,13.97,14.0,13.97,14.0,1794300.0,9.7933,9.8143,9.7933,9.8143,1794300.0
2006-12-05 15:40:00,14.0,14.0,13.97,13.97,1523700.0,9.8143,9.8143,9.7933,9.7933,1523700.0
2006-12-05 15:50:00,13.97,13.97,13.94,13.95,2506500.0,9.7933,9.7933,9.7722,9.7793,2506500.0
2006-12-06 09:30:00,13.94,14.03,13.9,13.95,1431000.0,9.7722,9.8353,9.7442,9.7793,1431000.0
2006-12-06 09:40:00,13.95,13.98,13.95,13.97,745200.0,9.7793,9.8003,9.7793,9.7933,745200.0
2006-12-06 09:50:00,13.97,13.99,13.96,13.98,841800.0,9.7933,9.8073,9.7863,9.8003,841800.0
2006-12-06 10:00:00,13.98,13.98,13.96,13.97,545400.0,9.8003,9.8003,9.7863,9.7933,545400.0
2006-12-06 10:10:00,13.97,13.99,13.97,13.98,585000.0,9.7933,9.8073,9.7933,9.8003,585000.0
2006-12-06 10:20:00,13.98,14.0,13.98,13.99,750600.0,9.8003,9.8143,9.8003,9.8073,750600.0
2006-12-06 10:30:00,13.99,14.0,13.98,13.99,776100.0,9.8073,9.8143,9.8003,9.8073,776100.0
2006-12-06 10:40:00,13.99,14.0,13.98,14.0,286500.0,9.8073,9.8143,9.8003,9.8143,286500.0
2006-12-06 10:50:00,14.0,14.0,13.98,13.98,257100.0,9.8143,9.8143,9.8003,9.8003,257100.0
2006-12-06 11:00:00,13.98,13.99,13.98,13.99,120300.0,9.8003,9.8073,9.8003,9.8073,120300.0
2006-12-06 11:10:00,13.98,13.99,13.98,13.99,452700.0,9.8003,9.8073,9.8003,9.8073,452700.0
2006-12-06 11:20:00,13.99,14.0,13.98,13.98,656100.0,9.8073,9.8143,9.8003,9.8003,656100.0
2006-12-06 11:30:00,13.98,13.99,13.97,13.97,645600.0,9.8003,9.8073,9.7933,9.7933,645600.0
2006-12-06 11:40:00,13.98,13.98,13.97,13.97,568200.0,9.8003,9.8003,9.7933,9.7933,568200.0
2006-12-06 11:50:00,13.97,13.98,13.97,13.98,1037400.0,9.7933,9.8003,9.7933,9.8003,1037400.0
2006-12-06 12:00:00,13.98,13.99,13.97,13.99,462900.0,9.8003,9.8073,9.7933,9.8073,462900.0
2006-12-06 12:10:00,13.99,14.0,13.99,13.99,305700.0,9.8073,9.8143,9.8073,9.8073,305700.0
2006-12-06 12:20:00,13.99,13.99,13.98,13.99,597900.0,9.8073,9.8073,9.8003,9.8073,597900.0
2006-12-06 12:30:00,13.99,13.99,13.98,13.98,515700.0,9.8073,9.8073,9.8003,9.8003,515700.0
2006-12-06 12:40:00,13.98,13.99,13.98,13.98,138900.0,9.8003,9.8073,9.8003,9.8003,138900.0
2006-12-06 12:50:00,13.98,14.0,13.98,14.0,360900.0,9.8003,9.8143,9.8003,9.8143,360900.0
2006-12-06 13:00:00,13.99,14.0,13.99,14.0,640200.0,9.8073,9.8143,9.8073,9.8143,640200.0
2006-12-06 13:10:00,14.0,14.0,13.99,14.0,148200.0,9.8143,9.8143,9.8073,9.8143,148200.0
2006-12-06 13:20:00,13.99,14.0,13.99,13.99,268800.0,9.8073,9.8143,9.8073,9.8073,268800.0
2006-12-06 13:30:00,14.0,14.0,13.98,13.98,686700.0,9.8143,9.8143,9.8003,9.8003,686700.0
2006-12-06 13:40:00,13.99,13.99,13.98,13.99,113400.0,9.8073,9.8073,9.8003,9.8073,113400.0
2006-12-06 13:50:00,13.99,14.0,13.99,14.0,241200.0,9.8073,9.8143,9.8073,9.8143,241200.0
2006-12-06 14:00:00,13.99,14.0,13.99,13.99,329700.0,9.8073,9.8143,9.8073,9.8073,329700.0
2006-12-06 14:10:00,14.0,14.0,13.98,13.99,283500.0,9.8143,9.8143,9.8003,9.8073,283500.0
2006-12-06 14:20:00,13.99,13.99,13.98,13.99,656400.0,9.8073,9.8073,9.8003,9.8073,656400.0
2006-12-06 14:30:00,13.99,13.99,13.98,13.99,374700.0,9.8073,9.8073,9.8003,9.8073,374700.0
2006-12-06 14:40:00,13.99,13.99,13.98,13.98,203400.0,9.8073,9.8073,9.8003,9.8003,203400.0
2006-12-06 14:50:00,13.98,13.99,13.98,13.98,426000.0,9.8003,9.8073,9.8003,9.8003,426000.0
2006-12-06 15:00:00,13.98,13.99,13.98,13.99,363600.0,9.8003,9.8073,9.8003,9.8073,363600.0
2006-12-06 15:10:00,13.99,14.0,13.98,13.99,701400.0,9.8073,9.8143,9.8003,9.8073,701400.0
2006-12-06 15:20:00,13.99,14.0,13.99,13.99,427200.0,9.8073,9.8143,9.8073,9.8073,427200.0
2006-12-06 15:30:00,13.99,13.99,13.97,13.97,857400.0,9.8073,9.8073,9.7933,9.7933,857400.0
2006-12-06 15:40:00,13.97,13.97,13.97,13.97,1019700.0,9.7933,9.7933,9.7933,9.7933,1019700.0
2006-12-06 15:50:00,13.97,13.97,13.97,13.97,1449000.0,9.7933,9.7933,9.7933,9.7933,1449000.0
2006-12-07 09:30:00,13.99,14.08,13.98,14.08,1029000.0,9.8073,9.8704,9.8003,9.8704,1029000.0
2006-12-07 09:40:00,14.08,14.12,14.07,14.09,784200.0,9.8704,9.8984,9.8634,9.8774,784200.0
2006-12-07 09:50:00,14.09,14.11,14.09,14.1,414600.0,9.8774,9.8914,9.8774,9.8844,414600.0
2006-12-07 10:00:00,14.1,14.11,14.07,14.08,781500.0,9.8844,9.8914,9.8634,9.8704,781500.0
2006-12-07 10:10:00,14.08,14.1,14.08,14.08,533400.0,9.8704,9.8844,9.8704,9.8704,533400.0
2006-12-07 10:20:00,14.09,14.1,14.08,14.1,339900.0,9.8774,9.8844,9.8704,9.8844,339900.0
2006-12-07 10:30:00,14.1,14.1,14.08,14.08,546600.0,9.8844,9.8844,9.8704,9.8704,546600.0
2006-12-07 10:40:00,14.08,14.08,14.03,14.04,1437000.0,9.8704,9.8704,9.8353,9.8423,1437000.0
2006-12-07 10:50:00,14.04,14.05,13.99,14.0,874500.0,9.8423,9.8494,9.8073,9.8143,874500.0
2006-12-07 11:00:00,14.0,14.01,13.98,13.98,686700.0,9.8143,9.8213,9.8003,9.8003,686700.0
2006-12-07 11:10:00,13.97,13.98,13.96,13.97,544500.0,9.7933,9.8003,9.7863,9.7933,544500.0
2006-12-07 11:20:00,13.97,13.97,13.94,13.95,525900.0,9.7933,9.7933,9.7722,9.7793,525900.0
2006-12-07 11:30:00,13.95,13.99,13.95,13.98,582900.0,9.7793,9.8073,9.7793,9.8003,582900.0
2006-12-07 11:40:00,13.98,14.01,13.97,14.0,316200.0,9.8003,9.8213,9.7933,9.8143,316200.0
2006-12-07 11:50:00,14.0,14.04,13.99,14.03,250200.0,9.8143,9.8423,9.8073,9.8353,250200.0
2006-12-07 12:00:00,14.03,14.04,14.02,14.03,131700.0,9.8353,9.8423,9.8283,9.8353,131700.0
2006-12-07 12:10:00,14.02,14.04,14.02,14.03,148800.0,9.8283,9.8423,9.8283,9.8353,148800.0
2006-12-07 12:20:00,14.03,14.04,14.03,14.03,134100.0,9.8353,9.8423,9.8353,9.8353,134100.0
2006-12-07 12:30:00,14.03,14.04,14.03,14.04,196500.0,9.8353,9.8423,9.8353,9.8423,196500.0
2006-12-07 12:40:00,14.04,14.04,14.02,14.02,137400.0,9.8423,9.8423,9.8283,9.8283,137400.0
2006-12-07 12:50:00,14.03,14.03,14.02,14.03,167700.0,9.8353,9.8353,9.8283,9.8353,167700.0
2006-12-07 13:00:00,14.03,14.04,14.03,14.04,201900.0,9.8353,9.8423,9.8353,9.8423,201900.0
2006-12-07 13:10:00,14.04,14.04,14.03,14.03,74400.0,9.8423,9.8423,9.8353,9.8353,74400.0
2006-12-07 13:20:00,14.04,14.04,14.03,14.04,299700.0,9.8423,9.8423,9.8353,9.8423,299700.0
2006-12-07 13:30:00,14.04,14.04,14.03,14.03,228600.0,9.8423,9.8423,9.8353,9.8353,228600.0
2006-12-07 13:40:00,14.04,14.04,13.97,13.99,746400.0,9.8423,9.8423,9.7933,9.8073,746400.0
2006-12-07 13:50:00,13.99,14.01,13.98,14.01,387900.0,9.8073,9.8213,9.8003,9.8213,387900.0
2006-12-07 14:00:00,14.01,14.02,13.97,14.02,466800.0,9.8213,9.8283,9.7933,9.8283,466800.0
2006-12-07 14:10:00,14.02,14.02,13.99,14.01,171000.0,9.8283,9.8283,9.8073,9.8213,171000.0
2006-12-07 14:20:00,14.01,14.02,13.98,14.0,485100.0,9.8213,9.8283,9.8003,9.8143,485100.0
2006-12-07 14:30:00,14.0,14.0,13.96,13.96,722400.0,9.8143,9.8143,9.7863,9.7863,722400.0
2006-12-07 14:40:00,13.96,14.01,13.96,14.0,522900.0,9.7863,9.8213,9.7863,9.8143,522900.0
2006-12-07 14:50:00,14.0,14.0,13.98,13.98,245400.0,9.8143,9.8143,9.8003,9.8003,245400.0
2006-12-07 15:00:00,13.98,13.99,13.96,13.96,569400.0,9.8003,9.8073,9.7863,9.7863,569400.0
2006-12-07 15:10:00,13.96,13.97,13.93,13.95,881100.0,9.7863,9.7933,9.7652,9.7793,881100.0
2006-12-07 15:20:00,13.95,13.98,13.95,13.97,456600.0,9.7793,9.8003,9.7793,9.7933,456600.0
2006-12-07 15:30:00,13.96,13.97,13.95,13.95,552900.0,9.7863,9.7933,9.7793,9.7793,552900.0
2006-12-07 15:40:00,13.95,13.97,13.94,13.94,446400.0,9.7793,9.7933,9.7722,9.7722,446400.0
2006-12-07 15:50:00,13.94,13.94,13.91,13.91,1983000.0,9.7722,9.7722,9.7512,9.7512,1983000.0
2006-12-08 09:30:00,13.88,13.92,13.87,13.89,1000500.0,9.7302,9.7582,9.7232,9.7372,1000500.0
2006-12-08 09:40:00,13.89,13.93,13.89,13.93,488400.0,9.7372,9.7652,9.7372,9.7652,488400.0
2006-12-08 09:50:00,13.94,13.98,13.94,13.97,286800.0,9.7722,9.8003,9.7722,9.7933,286800.0
2006-12-08 10:00:00,13.97,13.97,13.9,13.93,605100.0,9.7933,9.7933,9.7442,9.7652,605100.0
2006-12-08 10:10:00,13.93,13.95,13.93,13.94,534300.0,9.7652,9.7793,9.7652,9.7722,534300.0
2006-12-08 10:20:00,13.94,13.96,13.94,13.95,217800.0,9.7722,9.7863,9.7722,9.7793,217800.0
2006-12-08 10:30:00,13.95,13.96,13.95,13.95,357900.0,9.7793,9.7863,9.7793,9.7793,357900.0
2006-12-08 10:40:00,13.95,13.96,13.95,13.95,369900.0,9.7793,9.7863,9.7793,9.7793,369900.0
2006-12-08 10:50:00,13.95,13.96,13.95,13.95,289500.0,9.7793,9.7863,9.7793,9.7793,289500.0
2006-12-08 11:00:00,13.95,13.97,13.95,13.96,575100.0,9.7793,9.7933,9.7793,9.7863,575100.0
2006-12-08 11:10:00,13.96,13.98,13.95,13.97,1270500.0,9.7863,9.8003,9.7793,9.7933,1270500.0
2006-12-08 11:20:00,13.97,14.0,13.97,13.99,1075200.0,9.7933,9.8143,9.7933,9.8073,1075200.0
2006-12-08 11:30:00,13.99,14.02,13.99,14.0,731700.0,9.8073,9.8283,9.8073,9.8143,731700.0
2006-12-08 11:40:00,14.0,14.04,14.0,14.03,345900.0,9.8143,9.8423,9.8143,9.8353,345900.0
2006-12-08 11:50:00,14.03,14.03,14.01,14.02,259800.0,9.8353,9.8353,9.8213,9.8283,259800.0
2006-12-08 12:00:00,14.02,14.03,14.01,14.03,453300.0,9.8283,9.8353,9.8213,9.8353,453300.0
2006-12-08 12:10:00,14.03,14.03,14.01,14.02,213900.0,9.8353,9.8353,9.8213,9.8283,213900.0
2006-12-08 12:20:00,14.02,14.02,14.01,14.02,153000.0,9.8283,9.8283,9.8213,9.8283,153000.0
2006-12-08 12:30:00,14.02,14.02,14.0,14.01,295800.0,9.8283,9.8283,9.8143,9.8213,295800.0
2006-12-08 12:40:00,14.01,14.02,14.01,14.02,412200.0,9.8213,9.8283,9.8213,9.8283,412200.0
2006-12-08 12:50:00,14.02,14.04,14.02,14.03,470400.0,9.8283,9.8423,9.8283,9.8353,470400.0
2006-12-08 13:00:00,14.03,14.04,14.02,14.04,246300.0,9.8353,9.8423,9.8283,9.8423,246300.0
2006-12-08 13:10:00,14.04,14.06,14.04,14.05,246300.0,9.8423,9.8564,9.8423,9.8494,246300.0
2006-12-08 13:20:00,14.05,14.05,14.03,14.03,834600.0,9.8494,9.8494,9.8353,9.8353,834600.0
2006-12-08 13:30:00,14.03,14.04,14.03,14.03,246300.0,9.8353,9.8423,9.8353,9.8353,246300.0
2006-12-08 13:40:00,14.03,14.05,14.03,14.04,814500.0,9.8353,9.8494,9.8353,9.8423,814500.0
2006-12-08 13:50:00,14.04,14.04,14.03,14.03,384600.0,9.8423,9.8423,9.8353,9.8353,384600.0
2006-12-08 14:00:00,14.03,14.04,14.02,14.04,392400.0,9.8353,9.8423,9.8283,9.8423,392400.0
2006-12-08 14:10:00,14.04,14.04,14.02,14.03,240000.0,9.8423,9.8423,9.8283,9.8353,240000.0
2006-12-08 14:20:00,14.02,14.04,14.02,14.03,316800.0,9.8283,9.8423,9.8283,9.8353,316800.0
2006-12-08 14:30:00,14.03,14.03,14.03,14.03,200400.0,9.8353,9.8353,9.8353,9.8353,200400.0
2006-12-08 14:40:00,14.03,14.07,14.03,14.06,407400.0,9.8353,9.8634,9.8353,9.8564,407400.0
2006-12-08 14:50:00,14.06,14.1,14.06,14.1,682500.0,9.8564,9.8844,9.8564,9.8844,682500.0
2006-12-08 15:00:00,14.1,14.1,14.08,14.09,490500.0,9.8844,9.8844,9.8704,9.8774,490500.0
2006-12-08 15:10:00,14.09,14.09,14.08,14.09,367200.0,9.8774,9.8774,9.8704,9.8774,367200.0
2006-12-08 15:20:00,14.09,14.09,14.08,14.08,262500.0,9.8774,9.8774,9.8704,9.8704,262500.0
2006-12-08 15:30:00,14.08,14.08,14.05,14.07,945300.0,9.8704,9.8704,9.8494,9.8634,945300.0
2006-12-08 15:40:00,14.07,14.07,14.02,14.03,1193400.0,9.8634,9.8634,9.8283,9.8353,1193400.0
2006-12-08 15:50:00,14.02,14.05,14.02,14.04,1675200.0,9.8283,9.8494,9.8283,9.8423,1675200.0
2006-12-11 09:30:00,14.04,14.11,13.99,14.07,880800.0,9.8423,9.8914,9.8073,9.8634,880800.0
2006-12-11 09:40:00,14.07,14.1,14.06,14.07,591600.0,9.8634,9.8844,9.8564,9.8634,591600.0
2006-12-11 09:50:00,14.07,14.13,14.07,14.11,531000.0,9.8634,9.9054,9.8634,9.8914,531000.0
2006-12-11 10:00:00,14.11,14.17,14.1,14.17,981900.0,9.8914,9.9335,9.8844,9.9335,981900.0
2006-12-11 10:10:00,14.16,14.28,14.16,14.26,1973700.0,9.9265,10.0106,9.9265,9.9966,1973700.0
2006-12-11 10:20:00,14.25,14.3,14.24,14.27,871200.0,9.9896,10.0246,9.9825,10.0036,871200.0
2006-12-11 10:30:00,14.27,14.3,14.26,14.29,452100.0,10.0036,10.0246,9.9966,10.0176,452100.0
2006-12-11 10:40:00,14.29,14.3,14.27,14.28,582900.0,10.0176,10.0246,10.0036,10.0106,582900.0
2006-12-11 10:50:00,14.28,14.3,14.27,14.3,560100.0,10.0106,10.0246,10.0036,10.0246,560100.0
2006-12-11 11:00:00,14.3,14.33,14.29,14.33,979500.0,10.0246,10.0456,10.0176,10.0456,979500.0
2006-12-11 11:10:00,14.33,14.34,14.32,14.33,1370400.0,10.0456,10.0527,10.0386,10.0456,1370400.0
2006-12-11 11:20:00,14.34,14.35,14.32,14.34,675300.0,10.0527,10.0597,10.0386,10.0527,675300.0
2006-12-11 11:30:00,14.34,14.35,14.33,14.33,419400.0,10.0527,10.0597,10.0456,10.0456,419400.0
2006-12-11 11:40:00,14.33,14.33,14.29,14.3,1131000.0,10.0456,10.0456,10.0176,10.0246,1131000.0
2006-12-11 11:50:00,14.3,14.3,14.29,14.29,753000.0,10.0246,10.0246,10.0176,10.0176,753000.0
2006-12-11 12:00:00,14.29,14.3,14.27,14.27,469500.0,10.0176,10.0246,10.0036,10.0036,469500.0
2006-12-11 12:10:00,14.27,14.29,14.27,14.27,886800.0,10.0036,10.0176,10.0036,10.0036,886800.0
2006-12-11 12:20:00,14.27,14.28,14.27,14.27,173400.0,10.0036,10.0106,10.0036,10.0036,173400.0
2006-12-11 12:30:00,14.28,14.29,14.26,14.28,465000.0,10.0106,10.0176,9.9966,10.0106,465000.0
2006-12-11 12:40:00,14.28,14.28,14.25,14.27,515100.0,10.0106,10.0106,9.9896,10.0036,515100.0
2006-12-11 12:50:00,14.27,14.27,14.26,14.27,1022700.0,10.0036,10.0036,9.9966,10.0036,1022700.0
2006-12-11 13:00:00,14.27,14.27,14.24,14.24,556500.0,10.0036,10.0036,9.9825,9.9825,556500.0
2006-12-11 13:10:00,14.25,14.26,14.24,14.25,518700.0,9.9896,9.9966,9.9825,9.9896,518700.0
2006-12-11 13:20:00,14.25,14.27,14.25,14.27,390600.0,9.9896,10.0036,9.9896,10.0036,390600.0
2006-12-11 13:30:00,14.26,14.27,14.26,14.26,123900.0,9.9966,10.0036,9.9966,9.9966,123900.0
2006-12-11 13:40:00,14.26,14.27,14.26,14.27,260400.0,9.9966,10.0036,9.9966,10.0036,260400.0
2006-12-11 13:50:00,14.26,14.26,14.25,14.25,478800.0,9.9966,9.9966,9.9896,9.9896,478800.0
2006-12-11 14:00:00,14.25,14.25,14.25,14.25,218700.0,9.9896,9.9896,9.9896,9.9896,218700.0
2006-12-11 14:10:00,14.25,14.27,14.25,14.25,492300.0,9.9896,10.0036,9.9896,9.9896,492300.0
2006-12-11 14:20:00,14.25,14.26,14.24,14.24,210600.0,9.9896,9.9966,9.9825,9.9825,210600.0
2006-12-11 14:30:00,14.24,14.25,14.24,14.25,140400.0,9.9825,9.9896,9.9825,9.9896,140400.0
2006-12-11 14:40:00,14.25,14.26,14.25,14.26,261000.0,9.9896,9.9966,9.9896,9.9966,261000.0
2006-12-11 14:50:00,14.26,14.26,14.25,14.25,82800.0,9.9966,9.9966,9.9896,9.9896,82800.0
2006-12-11 15:00:00,14.25,14.26,14.25,14.26,354600.0,9.9896,9.9966,9.9896,9.9966,354600.0
2006-12-11 15:10:00,14.26,14.26,14.24,14.25,732600.0,9.9966,9.9966,9.9825,9.9896,732600.0
2006-12-11 15:20:00,14.24,14.25,14.23,14.24,871500.0,9.9825,9.9896,9.9755,9.9825,871500.0
2006-12-11 15:30:00,14.24,14.25,14.22,14.24,1258200.0,9.9825,9.9896,9.9685,9.9825,1258200.0
2006-12-11 15:40:00,14.24,14.25,14.23,14.24,385800.0,9.9825,9.9896,9.9755,9.9825,385800.0
2006-12-11 15:50:00,14.24,14.25,14.23,14.23,2135400.0,9.9825,9.9896,9.9755,9.9755,2135400.0
2006-12-12 09:30:00,14.3,14.35,14.28,14.33,1444200.0,10.0246,10.0597,10.0106,10.0456,1444200.0
2006-12-12 09:40:00,14.34,14.37,14.33,14.35,1224900.0,10.0527,10.0737,10.0456,10.0597,1224900.0
2006-12-12 09:50:00,14.35,14.36,14.35,14.36,918000.0,10.0597,10.0667,10.0597,10.0667,918000.0
2006-12-12 10:00:00,14.36,14.37,14.3,14.33,1221900.0,10.0667,10.0737,10.0246,10.0456,1221900.0
2006-12-12 10:10:00,14.33,14.33,14.29,14.32,687300.0,10.0456,10.0456,10.0176,10.0386,687300.0
2006-12-12 10:20:00,14.32,14.34,14.28,14.32,503100.0,10.0386,10.0527,10.0106,10.0386,503100.0
2006-12-12 10:30:00,14.32,14.38,14.32,14.35,576000.0,10.0386,10.0807,10.0386,10.0597,576000.0
2006-12-12 10:40:00,14.35,14.36,14.33,14.34,298200.0,10.0597,10.0667,10.0456,10.0527,298200.0
2006-12-12 10:50:00,14.34,14.35,14.33,14.34,284100.0,10.0527,10.0597,10.0456,10.0527,284100.0
2006-12-12 11:00:00,14.34,14.36,14.33,14.36,480600.0,10.0527,10.0667,10.0456,10.0667,480600.0
2006-12-12 11:10:00,14.36,14.38,14.35,14.38,480000.0,10.0667,10.0807,10.0597,10.0807,480000.0
2006-12-12 11:20:00,14.37,14.4,14.36,14.39,563700.0,10.0737,10.0947,10.0667,10.0877,563700.0
2006-12-12 11:30:00,14.39,14.4,14.34,14.34,313800.0,10.0877,10.0947,10.0527,10.0527,313800.0
2006-12-12 11:40:00,14.34,14.38,14.33,14.37,951600.0,10.0527,10.0807,10.0456,10.0737,951600.0
2006-12-12 11:50:00,14.37,14.39,14.37,14.38,347700.0,10.0737,10.0877,10.0737,10.0807,347700.0
2006-12-12 12:00:00,14.38,14.39,14.35,14.35,1053900.0,10.0807,10.0877,10.0597,10.0597,1053900.0
2006-12-12 12:10:00,14.35,14.38,14.34,14.36,842100.0,10.0597,10.0807,10.0527,10.0667,842100.0
2006-12-12 12:20:00,14.36,14.36,14.33,14.34,654000.0,10.0667,10.0667,10.0456,10.0527,654000.0
2006-12-12 12:30:00,14.34,14.37,14.34,14.37,182100.0,10.0527,10.0737,10.0527,10.0737,182100.0
2006-12-12 12:40:00,14.36,14.36,14.34,14.34,292200.0,10.0667,10.0667,10.0527,10.0527,292200.0
2006-12-12 12:50:00,14.34,14.35,14.33,14.34,519900.0,10.0527,10.0597,10.0456,10.0527,519900.0
2006-12-12 13:00:00,14.34,14.36,14.33,14.36,280500.0,10.0527,10.0667,10.0456,10.0667,280500.0
2006-12-12 13:10:00,14.36,14.36,14.35,14.35,244800.0,10.0667,10.0667,10.0597,10.0597,244800.0
2006-12-12 13:20:00,14.35,14.35,14.35,14.35,205800.0,10.0597,10.0597,10.0597,10.0597,205800.0
2006-12-12 13:30:00,14.35,14.36,14.35,14.35,378000.0,10.0597,10.0667,10.0597,10.0597,378000.0
2006-12-12 13:40:00,14.35,14.35,14.34,14.34,277800.0,10.0597,10.0597,10.0527,10.0527,277800.0
2006-12-12 13:50:00,14.34,14.34,14.33,14.33,372000.0,10.0527,10.0527,10.0456,10.0456,372000.0
2006-12-12 14:00:00,14.33,14.34,14.32,14.34,666600.0,10.0456,10.0527,10.0386,10.0527,666600.0
2006-12-12 14:10:00,14.34,14.36,14.32,14.35,1317000.0,10.0527,10.0667,10.0386,10.0597,1317000.0
2006-12-12 14:20:00,14.35,14.38,14.33,14.36,921000.0,10.0597,10.0807,10.0456,10.0667,921000.0
2006-12-12 14:30:00,14.36,14.38,14.34,14.35,814800.0,10.0667,10.0807,10.0527,10.0597,814800.0
2006-12-12 14:40:00,14.35,14.37,14.34,14.34,522900.0,10.0597,10.0737,10.0527,10.0527,522900.0
2006-12-12 14:50:00,14.34,14.39,14.34,14.37,562800.0,10.0527,10.0877,10.0527,10.0737,562800.0
2006-12-12 15:00:00,14.37,14.38,14.35,14.38,688800.0,10.0737,10.0807,10.0597,10.0807,688800.0
2006-12-12 15:10:00,14.38,14.4,14.37,14.37,679500.0,10.0807,10.0947,10.0737,10.0737,679500.0
2006-12-12 15:20:00,14.37,14.38,14.34,14.35,377100.0,10.0737,10.0807,10.0527,10.0597,377100.0
2006-12-12 15:30:00,14.35,14.38,14.34,14.37,847200.0,10.0597,10.0807,10.0527,10.0737,847200.0
2006-12-12 15:40:00,14.38,14.41,14.36,14.41,1050000.0,10.0807,10.1017,10.0667,10.1017,1050000.0
2006-12-12 15:50:00,14.41,14.41,14.34,14.36,1624500.0,10.1017,10.1017,10.0527,10.0667,1624500.0
2006-12-13 09:30:00,14.46,14.47,14.25,14.32,3078300.0,10.1368,10.1438,9.9896,10.0386,3078300.0
2006-12-13 09:40:00,14.32,14.34,14.29,14.3,765000.0,10.0386,10.0527,10.0176,10.0246,765000.0
2006-12-13 09:50:00,14.3,14.32,14.26,14.26,678600.0,10.0246,10.0386,9.9966,9.9966,678600.0
2006-12-13 10:00:00,14.26,14.28,14.25,14.26,402600.0,9.9966,10.0106,9.9896,9.9966,402600.0
2006-12-13 10:10:00,14.26,14.27,14.24,14.24,705900.0,9.9966,10.0036,9.9825,9.9825,705900.0
2006-12-13 10:20:00,14.24,14.28,14.23,14.28,531600.0,9.9825,10.0106,9.9755,10.0106,531600.0
2006-12-13 10:30:00,14.27,14.27,14.21,14.26,1118400.0,10.0036,10.0036,9.9615,9.9966,1118400.0
2006-12-13 10:40:00,14.26,14.28,14.25,14.28,468300.0,9.9966,10.0106,9.9896,10.0106,468300.0
2006-12-13 10:50:00,14.28,14.31,14.27,14.3,375300.0,10.0106,10.0316,10.0036,10.0246,375300.0
2006-12-13 11:00:00,14.3,14.31,14.29,14.29,242100.0,10.0246,10.0316,10.0176,10.0176,242100.0
2006-12-13 11:10:00,14.29,14.29,14.29,14.29,123600.0,10.0176,10.0176,10.0176,10.0176,123600.0
2006-12-13 11:20:00,14.29,14.33,14.28,14.33,423600.0,10.0176,10.0456,10.0106,10.0456,423600.0
2006-12-13 11:30:00,14.33,14.33,14.31,14.31,284400.0,10.0456,10.0456,10.0316,10.0316,284400.0
2006-12-13 11:40:00,14.31,14.31,14.31,14.31,268200.0,10.0316,10.0316,10.0316,10.0316,268200.0
2006-12-13 11:50:00,14.31,14.32,14.3,14.31,292500.0,10.0316,10.0386,10.0246,10.0316,292500.0
2006-12-13 12:00:00,14.32,14.32,14.3,14.3,572700.0,10.0386,10.0386,10.0246,10.0246,572700.0
2006-12-13 12:10:00,14.3,14.3,14.29,14.29,245700.0,10.0246,10.0246,10.0176,10.0176,245700.0
2006-12-13 12:20:00,14.3,14.3,14.28,14.28,318900.0,10.0246,10.0246,10.0106,10.0106,318900.0
2006-12-13 12:30:00,14.28,14.28,14.24,14.24,281400.0,10.0106,10.0106,9.9825,9.9825,281400.0
2006-12-13 12:40:00,14.24,14.25,14.23,14.24,288900.0,9.9825,9.9896,9.9755,9.9825,288900.0
2006-12-13 12:50:00,14.24,14.27,14.24,14.27,357300.0,9.9825,10.0036,9.9825,10.0036,357300.0
2006-12-13 13:00:00,14.27,14.29,14.27,14.29,159600.0,10.0036,10.0176,10.0036,10.0176,159600.0
2006-12-13 13:10:00,14.29,14.3,14.29,14.3,244800.0,10.0176,10.0246,10.0176,10.0246,244800.0
2006-12-13 13:20:00,14.3,14.32,14.3,14.31,501000.0,10.0246,10.0386,10.0246,10.0316,501000.0
2006-12-13 13:30:00,14.31,14.32,14.29,14.3,591300.0,10.0316,10.0386,10.0176,10.0246,591300.0
2006-12-13 13:40:00,14.3,14.32,14.29,14.31,510900.0,10.0246,10.0386,10.0176,10.0316,510900.0
2006-12-13 13:50:00,14.31,14.32,14.3,14.31,336300.0,10.0316,10.0386,10.0246,10.0316,336300.0
2006-12-13 14:00:00,14.31,14.32,14.29,14.3,534300.0,10.0316,10.0386,10.0176,10.0246,534300.0
2006-12-13 14:10:00,14.3,14.31,14.3,14.3,237300.0,10.0246,10.0316,10.0246,10.0246,237300.0
2006-12-13 14:20:00,14.3,14.31,14.29,14.3,390900.0,10.0246,10.0316,10.0176,10.0246,390900.0
2006-12-13 14:30:00,14.3,14.3,14.28,14.29,569100.0,10.0246,10.0246,10.0106,10.0176,569100.0
2006-12-13 14:40:00,14.29,14.3,14.27,14.29,333300.0,10.0176,10.0246,10.0036,10.0176,333300.0
2006-12-13 14:50:00,14.29,14.29,14.26,14.26,508800.0,10.0176,10.0176,9.9966,9.9966,508800.0
2006-12-13 15:00:00,14.26,14.3,14.26,14.29,564300.0,9.9966,10.0246,9.9966,10.0176,564300.0
2006-12-13 15:10:00,14.29,14.3,14.28,14.3,424200.0,10.0176,10.0246,10.0106,10.0246,424200.0
2006-12-13 15:20:00,14.3,14.31,14.29,14.3,811500.0,10.0246,10.0316,10.0176,10.0246,811500.0
2006-12-13 15:30:00,14.3,14.31,14.3,14.3,1106100.0,10.0246,10.0316,10.0246,10.0246,1106100.0
2006-12-13 15:40:00,14.3,14.3,14.27,14.27,1533900.0,10.0246,10.0246,10.0036,10.0036,1533900.0
2006-12-13 15:50:00,14.27,14.3,14.27,14.29,1516800.0,10.0036,10.0246,10.0036,10.0176,1516800.0
2006-12-14 09:30:00,14.29,14.33,14.29,14.29,929700.0,10.0176,10.0456,10.0176,10.0176,929700.0
2006-12-14 09:40:00,14.29,14.3,14.28,14.3,419700.0,10.0176,10.0246,10.0106,10.0246,419700.0
2006-12-14 09:50:00,14.3,14.33,14.3,14.33,2642400.0,10.0246,10.0456,10.0246,10.0456,2642400.0
2006-12-14 10:00:00,14.33,14.34,14.31,14.32,1213800.0,10.0456,10.0527,10.0316,10.0386,1213800.0
2006-12-14 10:10:00,14.32,14.33,14.31,14.32,642300.0,10.0386,10.0456,10.0316,10.0386,642300.0
2006-12-14 10:20:00,14.31,14.34,14.3,14.34,889500.0,10.0316,10.0527,10.0246,10.0527,889500.0
2006-12-14 10:30:00,14.34,14.34,14.32,14.33,784200.0,10.0527,10.0527,10.0386,10.0456,784200.0
2006-12-14 10:40:00,14.32,14.33,14.31,14.32,1282200.0,10.0386,10.0456,10.0316,10.0386,1282200.0
2006-12-14 10:50:00,14.32,14.32,14.31,14.32,331800.0,10.0386,10.0386,10.0316,10.0386,331800.0
2006-12-14 11:00:00,14.32,14.33,14.32,14.32,425700.0,10.0386,10.0456,10.0386,10.0386,425700.0
2006-12-14 11:10:00,14.32,14.33,14.31,14.32,1032900.0,10.0386,10.0456,10.0316,10.0386,1032900.0
2006-12-14 11:20:00,14.32,14.32,14.3,14.3,422700.0,10.0386,10.0386,10.0246,10.0246,422700.0
2006-12-14 11:30:00,14.3,14.31,14.3,14.31,843300.0,10.0246,10.0316,10.0246,10.0316,843300.0
2006-12-14 11:40:00,14.31,14.32,14.3,14.32,1019100.0,10.0316,10.0386,10.0246,10.0386,1019100.0
2006-12-14 11:50:00,14.32,14.32,14.3,14.31,438000.0,10.0386,10.0386,10.0246,10.0316,438000.0
2006-12-14 12:00:00,14.31,14.31,14.3,14.3,979200.0,10.0316,10.0316,10.0246,10.0246,979200.0
2006-12-14 12:10:00,14.3,14.31,14.29,14.29,624900.0,10.0246,10.0316,10.0176,10.0176,624900.0
2006-12-14 12:20:00,14.29,14.3,14.27,14.3,270000.0,10.0176,10.0246,10.0036,10.0246,270000.0
2006-12-14 12:30:00,14.3,14.32,14.28,14.3,1433700.0,10.0246,10.0386,10.0106,10.0246,1433700.0
2006-12-14 12:40:00,14.3,14.3,14.29,14.3,384900.0,10.0246,10.0246,10.0176,10.0246,384900.0
2006-12-14 12:50:00,14.3,14.3,14.3,14.3,459000.0,10.0246,10.0246,10.0246,10.0246,459000.0
2006-12-14 13:00:00,14.3,14.31,14.3,14.31,665100.0,10.0246,10.0316,10.0246,10.0316,665100.0
2006-12-14 13:10:00,14.31,14.31,14.3,14.3,342300.0,10.0316,10.0316,10.0246,10.0246,342300.0
2006-12-14 13:20:00,14.3,14.3,14.3,14.3,206700.0,10.0246,10.0246,10.0246,10.0246,206700.0
2006-12-14 13:30:00,14.3,14.3,14.3,14.3,425400.0,10.0246,10.0246,10.0246,10.0246,425400.0
2006-12-14 13:40:00,14.29,14.3,14.29,14.3,843600.0,10.0176,10.0246,10.0176,10.0246,843600.0
2006-12-14 13:50:00,14.3,14.31,14.3,14.31,221700.0,10.0246,10.0316,10.0246,10.0316,221700.0
2006-12-14 14:00:00,14.3,14.31,14.3,14.3,73200.0,10.0246,10.0316,10.0246,10.0246,73200.0
2006-12-14 14:10:00,14.3,14.31,14.3,14.31,266400.0,10.0246,10.0316,10.0246,10.0316,266400.0
2006-12-14 14:20:00,14.31,14.31,14.28,14.29,689700.0,10.0316,10.0316,10.0106,10.0176,689700.0
2006-12-14 14:30:00,14.29,14.29,14.28,14.29,189900.0,10.0176,10.0176,10.0106,10.0176,189900.0
2006-12-14 14:40:00,14.29,14.3,14.29,14.29,475800.0,10.0176,10.0246,10.0176,10.0176,475800.0
2006-12-14 14:50:00,14.29,14.29,14.28,14.28,398400.0,10.0176,10.0176,10.0106,10.0106,398400.0
2006-12-14 15:00:00,14.28,14.28,14.26,14.28,781500.0,10.0106,10.0106,9.9966,10.0106,781500.0
2006-12-14 15:10:00,14.28,14.28,14.28,14.28,249600.0,10.0106,10.0106,10.0106,10.0106,249600.0
2006-12-14 15:20:00,14.28,14.28,14.27,14.27,318600.0,10.0106,10.0106,10.0036,10.0036,318600.0
2006-12-14 15:30:00,14.27,14.28,14.27,14.27,537600.0,10.0036,10.0106,10.0036,10.0036,537600.0
2006-12-14 15:40:00,14.27,14.3,14.27,14.3,593100.0,10.0036,10.0246,10.0036,10.0246,593100.0
2006-12-14 15:50:00,14.3,14.3,14.28,14.29,908100.0,10.0246,10.0246,10.0106,10.0176,908100.0
2006-12-15 09:30:00,14.33,14.41,14.27,14.32,27351600.0,10.0456,10.1017,10.0036,10.0386,27351600.0
2006-12-15 09:40:00,14.32,14.35,14.28,14.3,975900.0,10.0386,10.0597,10.0106,10.0246,975900.0
2006-12-15 09:50:00,14.3,14.36,14.27,14.34,1403100.0,10.0246,10.0667,10.0036,10.0527,1403100.0
2006-12-15 10:00:00,14.34,14.35,14.32,14.33,1445400.0,10.0527,10.0597,10.0386,10.0456,1445400.0
2006-12-15 10:10:00,14.34,14.35,14.33,14.34,843300.0,10.0527,10.0597,10.0456,10.0527,843300.0
2006-12-15 10:20:00,14.34,14.36,14.33,14.36,623400.0,10.0527,10.0667,10.0456,10.0667,623400.0
2006-12-15 10:30:00,14.36,14.36,14.34,14.35,566400.0,10.0667,10.0667,10.0527,10.0597,566400.0
2006-12-15 10:40:00,14.35,14.35,14.34,14.34,297600.0,10.0597,10.0597,10.0527,10.0527,297600.0
2006-12-15 10:50:00,14.34,14.35,14.34,14.34,472800.0,10.0527,10.0597,10.0527,10.0527,472800.0
2006-12-15 11:00:00,14.34,14.35,14.33,14.35,1078200.0,10.0527,10.0597,10.0456,10.0597,1078200.0
2006-12-15 11:10:00,14.35,14.35,14.34,14.35,570000.0,10.0597,10.0597,10.0527,10.0597,570000.0
2006-12-15 11:20:00,14.35,14.35,14.34,14.34,225900.0,10.0597,10.0597,10.0527,10.0527,225900.0
2006-12-15 11:30:00,14.34,14.35,14.34,14.35,681000.0,10.0527,10.0597,10.0527,10.0597,681000.0
2006-12-15 11:40:00,14.35,14.37,14.35,14.36,1268700.0,10.0597,10.0737,10.0597,10.0667,1268700.0
2006-12-15 11:50:00,14.36,14.37,14.35,14.36,2061000.0,10.0667,10.0737,10.0597,10.0667,2061000.0
2006-12-15 12:00:00,14.36,14.36,14.33,14.33,620100.0,10.0667,10.0667,10.0456,10.0456,620100.0
2006-12-15 12:10:00,14.33,14.34,14.32,14.32,459900.0,10.0456,10.0527,10.0386,10.0386,459900.0
2006-12-15 12:20:00,14.32,14.32,14.26,14.27,594300.0,10.0386,10.0386,9.9966,10.0036,594300.0
2006-12-15 12:30:00,14.26,14.28,14.26,14.27,479400.0,9.9966,10.0106,9.9966,10.0036,479400.0
2006-12-15 12:40:00,14.27,14.29,14.27,14.28,633900.0,10.0036,10.0176,10.0036,10.0106,633900.0
2006-12-15 12:50:00,14.29,14.29,14.28,14.28,354900.0,10.0176,10.0176,10.0106,10.0106,354900.0
2006-12-15 13:00:00,14.28,14.3,14.28,14.29,232500.0,10.0106,10.0246,10.0106,10.0176,232500.0
2006-12-15 13:10:00,14.29,14.32,14.29,14.32,370200.0,10.0176,10.0386,10.0176,10.0386,370200.0
2006-12-15 13:20:00,14.32,14.35,14.32,14.33,433800.0,10.0386,10.0597,10.0386,10.0456,433800.0
2006-12-15 13:30:00,14.33,14.34,14.32,14.32,525000.0,10.0456,10.0527,10.0386,10.0386,525000.0
2006-12-15 13:40:00,14.32,14.35,14.32,14.33,387900.0,10.0386,10.0597,10.0386,10.0456,387900.0
2006-12-15 13:50:00,14.33,14.34,14.33,14.34,186900.0,10.0456,10.0527,10.0456,10.0527,186900.0
2006-12-15 14:00:00,14.34,14.35,14.33,14.34,603300.0,10.0527,10.0597,10.0456,10.0527,603300.0
2006-12-15 14:10:00,14.34,14.35,14.33,14.34,463500.0,10.0527,10.0597,10.0456,10.0527,463500.0
2006-12-15 14:20:00,14.34,14.36,14.34,14.35,305700.0,10.0527,10.0667,10.0527,10.0597,305700.0
2006-12-15 14:30:00,14.35,14.35,14.34,14.34,255300.0,10.0597,10.0597,10.0527,10.0527,255300.0
2006-12-15 14:40:00,14.34,14.34,14.32,14.32,454800.0,10.0527,10.0527,10.0386,10.0386,454800.0
2006-12-15 14:50:00,14.32,14.35,14.32,14.34,470400.0,10.0386,10.0597,10.0386,10.0527,470400.0
2006-12-15 15:00:00,14.34,14.34,14.33,14.33,187800.0,10.0527,10.0527,10.0456,10.0456,187800.0
2006-12-15 15:10:00,14.33,14.35,14.33,14.35,555600.0,10.0456,10.0597,10.0456,10.0597,555600.0
2006-12-15 15:20:00,14.35,14.35,14.34,14.35,529800.0,10.0597,10.0597,10.0527,10.0597,529800.0
2006-12-15 15:30:00,14.34,14.35,14.33,14.34,831900.0,10.0527,10.0597,10.0456,10.0527,831900.0
2006-12-15 15:40:00,14.33,14.34,14.31,14.31,779400.0,10.0456,10.0527,10.0316,10.0316,779400.0
2006-12-15 15:50:00,14.31,14.32,14.31,14.31,1784100.0,10.0316,10.0386,10.0316,10.0316,1784100.0
2006-12-18 09:30:00,14.35,14.37,14.27,14.36,1241400.0,10.0597,10.0737,10.0036,10.0667,1241400.0
2006-12-18 09:40:00,14.36,14.37,14.31,14.34,1445700.0,10.0667,10.0737,10.0316,10.0527,1445700.0
2006-12-18 09:50:00,14.34,14.37,14.34,14.34,806100.0,10.0527,10.0737,10.0527,10.0527,806100.0
2006-12-18 10:00:00,14.35,14.37,14.32,14.34,545100.0,10.0597,10.0737,10.0386,10.0527,545100.0
2006-12-18 10:10:00,14.34,14.35,14.33,14.34,511200.0,10.0527,10.0597,10.0456,10.0527,511200.0
2006-12-18 10:20:00,14.34,14.36,14.34,14.35,376800.0,10.0527,10.0667,10.0527,10.0597,376800.0
2006-12-18 10:30:00,14.35,14.36,14.35,14.36,565200.0,10.0597,10.0667,10.0597,10.0667,565200.0
2006-12-18 10:40:00,14.36,14.38,14.35,14.37,1893600.0,10.0667,10.0807,10.0597,10.0737,1893600.0
2006-12-18 10:50:00,14.37,14.38,14.36,14.37,1534500.0,10.0737,10.0807,10.0667,10.0737,1534500.0
2006-12-18 11:00:00,14.37,14.37,14.36,14.37,811800.0,10.0737,10.0737,10.0667,10.0737,811800.0
2006-12-18 11:10:00,14.37,14.39,14.37,14.37,1046400.0,10.0737,10.0877,10.0737,10.0737,1046400.0
2006-12-18 11:20:00,14.38,14.38,14.37,14.38,1022100.0,10.0807,10.0807,10.0737,10.0807,1022100.0
2006-12-18 11:30:00,14.37,14.4,14.37,14.37,1156500.0,10.0737,10.0947,10.0737,10.0737,1156500.0
2006-12-18 11:40:00,14.37,14.38,14.37,14.37,466500.0,10.0737,10.0807,10.0737,10.0737,466500.0
2006-12-18 11:50:00,14.37,14.38,14.37,14.37,449100.0,10.0737,10.0807,10.0737,10.0737,449100.0
2006-12-18 12:00:00,14.38,14.38,14.37,14.37,793800.0,10.0807,10.0807,10.0737,10.0737,793800.0
2006-12-18 12:10:00,14.37,14.38,14.37,14.38,706200.0,10.0737,10.0807,10.0737,10.0807,706200.0
2006-12-18 12:20:00,14.38,14.38,14.37,14.37,513900.0,10.0807,10.0807,10.0737,10.0737,513900.0
2006-12-18 12:30:00,14.38,14.38,14.37,14.38,509700.0,10.0807,10.0807,10.0737,10.0807,509700.0
2006-12-18 12:40:00,14.38,14.38,14.37,14.38,472500.0,10.0807,10.0807,10.0737,10.0807,472500.0
2006-12-18 12:50:00,14.38,14.38,14.37,14.37,717300.0,10.0807,10.0807,10.0737,10.0737,717300.0
2006-12-18 13:00:00,14.37,14.38,14.36,14.37,1099800.0,10.0737,10.0807,10.0667,10.0737,1099800.0
2006-12-18 13:10:00,14.37,14.38,14.37,14.38,649500.0,10.0737,10.0807,10.0737,10.0807,649500.0
2006-12-18 13:20:00,14.38,14.38,14.37,14.38,789900.0,10.0807,10.0807,10.0737,10.0807,789900.0
2006-12-18 13:30:00,14.38,14.38,14.37,14.38,259800.0,10.0807,10.0807,10.0737,10.0807,259800.0
2006-12-18 13:40:00,14.38,14.4,14.38,14.4,1099800.0,10.0807,10.0947,10.0807,10.0947,1099800.0
2006-12-18 13:50:00,14.4,14.4,14.39,14.39,821100.0,10.0947,10.0947,10.0877,10.0877,821100.0
2006-12-18 14:00:00,14.39,14.4,14.38,14.38,878700.0,10.0877,10.0947,10.0807,10.0807,878700.0
2006-12-18 14:10:00,14.38,14.39,14.38,14.39,423600.0,10.0807,10.0877,10.0807,10.0877,423600.0
2006-12-18 14:20:00,14.38,14.38,14.37,14.38,722700.0,10.0807,10.0807,10.0737,10.0807,722700.0
2006-12-18 14:30:00,14.38,14.38,14.37,14.38,460500.0,10.0807,10.0807,10.0737,10.0807,460500.0
2006-12-18 14:40:00,14.38,14.38,14.33,14.33,1364100.0,10.0807,10.0807,10.0456,10.0456,1364100.0
2006-12-18 14:50:00,14.33,14.36,14.32,14.35,1527600.0,10.0456,10.0667,10.0386,10.0597,1527600.0
2006-12-18 15:00:00,14.35,14.35,14.32,14.34,1480200.0,10.0597,10.0597,10.0386,10.0527,1480200.0
2006-12-18 15:10:00,14.34,14.35,14.33,14.34,664200.0,10.0527,10.0597,10.0456,10.0527,664200.0
2006-12-18 15:20:00,14.34,14.36,14.34,14.36,1160100.0,10.0527,10.0667,10.0527,10.0667,1160100.0
2006-12-18 15:30:00,14.36,14.37,14.35,14.36,909600.0,10.0667,10.0737,10.0597,10.0667,909600.0
2006-12-18 15:40:00,14.36,14.36,14.34,14.35,676500.0,10.0667,10.0667,10.0527,10.0597,676500.0
2006-12-18 15:50:00,14.35,14.38,14.34,14.36,1236000.0,10.0597,10.0807,10.0527,10.0667,1236000.0
2006-12-19 09:30:00,14.33,14.37,14.29,14.34,1257900.0,10.0456,10.0737,10.0176,10.0527,1257900.0
2006-12-19 09:40:00,14.34,14.36,14.3,14.32,525600.0,10.0527,10.0667,10.0246,10.0386,525600.0
2006-12-19 09:50:00,14.32,14.33,14.31,14.33,877200.0,10.0386,10.0456,10.0316,10.0456,877200.0
2006-12-19 10:00:00,14.33,14.37,14.33,14.33,559500.0,10.0456,10.0737,10.0456,10.0456,559500.0
2006-12-19 10:10:00,14.33,14.36,14.33,14.35,555000.0,10.0456,10.0667,10.0456,10.0597,555000.0
2006-12-19 10:20:00,14.35,14.37,14.33,14.34,546000.0,10.0597,10.0737,10.0456,10.0527,546000.0
2006-12-19 10:30:00,14.34,14.36,14.33,14.34,614400.0,10.0527,10.0667,10.0456,10.0527,614400.0
2006-12-19 10:40:00,14.34,14.35,14.31,14.31,1341900.0,10.0527,10.0597,10.0316,10.0316,1341900.0
2006-12-19 10:50:00,14.31,14.33,14.31,14.32,966900.0,10.0316,10.0456,10.0316,10.0386,966900.0
2006-12-19 11:00:00,14.32,14.33,14.32,14.32,733500.0,10.0386,10.0456,10.0386,10.0386,733500.0
2006-12-19 11:10:00,14.32,14.33,14.32,14.32,466500.0,10.0386,10.0456,10.0386,10.0386,466500.0
2006-12-19 11:20:00,14.32,14.32,14.3,14.32,658800.0,10.0386,10.0386,10.0246,10.0386,658800.0
2006-12-19 11:30:00,14.32,14.32,14.29,14.3,831600.0,10.0386,10.0386,10.0176,10.0246,831600.0
2006-12-19 11:40:00,14.3,14.3,14.29,14.3,373500.0,10.0246,10.0246,10.0176,10.0246,373500.0
2006-12-19 11:50:00,14.29,14.3,14.28,14.29,829800.0,10.0176,10.0246,10.0106,10.0176,829800.0
2006-12-19 12:00:00,14.29,14.3,14.28,14.29,845100.0,10.0176,10.0246,10.0106,10.0176,845100.0
2006-12-19 12:10:00,14.29,14.3,14.28,14.29,1490100.0,10.0176,10.0246,10.0106,10.0176,1490100.0
2006-12-19 12:20:00,14.28,14.29,14.28,14.29,1015500.0,10.0106,10.0176,10.0106,10.0176,1015500.0
2006-12-19 12:30:00,14.29,14.31,14.28,14.29,994800.0,10.0176,10.0316,10.0106,10.0176,994800.0
2006-12-19 12:40:00,14.29,14.3,14.29,14.29,454800.0,10.0176,10.0246,10.0176,10.0176,454800.0
2006-12-19 12:50:00,14.29,14.29,14.28,14.29,770100.0,10.0176,10.0176,10.0106,10.0176,770100.0
2006-12-19 13:00:00,14.29,14.29,14.29,14.29,410700.0,10.0176,10.0176,10.0176,10.0176,410700.0
2006-12-19 13:10:00,14.29,14.29,14.29,14.29,498000.0,10.0176,10.0176,10.0176,10.0176,498000.0
2006-12-19 13:20:00,14.29,14.29,14.28,14.28,446100.0,10.0176,10.0176,10.0106,10.0106,446100.0
2006-12-19 13:30:00,14.28,14.29,14.28,14.28,442500.0,10.0106,10.0176,10.0106,10.0106,442500.0
2006-12-19 13:40:00,14.28,14.31,14.28,14.31,698700.0,10.0106,10.0316,10.0106,10.0316,698700.0
2006-12-19 13:50:00,14.31,14.31,14.3,14.3,294000.0,10.0316,10.0316,10.0246,10.0246,294000.0
2006-12-19 14:00:00,14.3,14.32,14.3,14.32,836700.0,10.0246,10.0386,10.0246,10.0386,836700.0
2006-12-19 14:10:00,14.31,14.32,14.31,14.31,268500.0,10.0316,10.0386,10.0316,10.0316,268500.0
2006-12-19 14:20:00,14.31,14.31,14.29,14.29,229800.0,10.0316,10.0316,10.0176,10.0176,229800.0
2006-12-19 14:30:00,14.3,14.31,14.29,14.31,285300.0,10.0246,10.0316,10.0176,10.0316,285300.0
2006-12-19 14:40:00,14.31,14.31,14.3,14.3,165000.0,10.0316,10.0316,10.0246,10.0246,165000.0
2006-12-19 14:50:00,14.3,14.3,14.29,14.29,694200.0,10.0246,10.0246,10.0176,10.0176,694200.0
2006-12-19 15:00:00,14.29,14.3,14.29,14.3,925200.0,10.0176,10.0246,10.0176,10.0246,925200.0
2006-12-19 15:10:00,14.29,14.3,14.29,14.3,603300.0,10.0176,10.0246,10.0176,10.0246,603300.0
2006-12-19 15:20:00,14.3,14.3,14.3,14.3,255600.0,10.0246,10.0246,10.0246,10.0246,255600.0
2006-12-19 15:30:00,14.3,14.3,14.29,14.3,538200.0,10.0246,10.0246,10.0176,10.0246,538200.0
2006-12-19 15:40:00,14.3,14.31,14.3,14.31,464100.0,10.0246,10.0316,10.0246,10.0316,464100.0
2006-12-19 15:50:00,14.31,14.31,14.28,14.28,2208900.0,10.0316,10.0316,10.0106,10.0106,2208900.0
2006-12-20 09:30:00,14.28,14.4,14.27,14.32,651600.0,10.0106,10.0947,10.0036,10.0386,651600.0
2006-12-20 09:40:00,14.31,14.33,14.28,14.32,486600.0,10.0316,10.0456,10.0106,10.0386,486600.0
2006-12-20 09:50:00,14.31,14.35,14.3,14.34,390600.0,10.0316,10.0597,10.0246,10.0527,390600.0
2006-12-20 10:00:00,14.34,14.35,14.33,14.34,720900.0,10.0527,10.0597,10.0456,10.0527,720900.0
2006-12-20 10:10:00,14.34,14.34,14.33,14.34,540600.0,10.0527,10.0527,10.0456,10.0527,540600.0
2006-12-20 10:20:00,14.34,14.35,14.33,14.33,454800.0,10.0527,10.0597,10.0456,10.0456,454800.0
2006-12-20 10:30:00,14.33,14.34,14.31,14.33,813600.0,10.0456,10.0527,10.0316,10.0456,813600.0
2006-12-20 10:40:00,14.33,14.34,14.32,14.34,460500.0,10.0456,10.0527,10.0386,10.0527,460500.0
2006-12-20 10:50:00,14.34,14.34,14.33,14.34,162000.0,10.0527,10.0527,10.0456,10.0527,162000.0
2006-12-20 11:00:00,14.34,14.34,14.33,14.34,147600.0,10.0527,10.0527,10.0456,10.0527,147600.0
2006-12-20 11:10:00,14.34,14.34,14.33,14.34,217200.0,10.0527,10.0527,10.0456,10.0527,217200.0
2006-12-20 11:20:00,14.34,14.34,14.34,14.34,213000.0,10.0527,10.0527,10.0527,10.0527,213000.0
2006-12-20 11:30:00,14.34,14.35,14.34,14.34,221700.0,10.0527,10.0597,10.0527,10.0527,221700.0
2006-12-20 11:40:00,14.34,14.35,14.34,14.35,408300.0,10.0527,10.0597,10.0527,10.0597,408300.0
2006-12-20 11:50:00,14.35,14.35,14.35,14.35,535200.0,10.0597,10.0597,10.0597,10.0597,535200.0
2006-12-20 12:00:00,14.35,14.35,14.35,14.35,404700.0,10.0597,10.0597,10.0597,10.0597,404700.0
2006-12-20 12:10:00,14.35,14.35,14.34,14.34,464100.0,10.0597,10.0597,10.0527,10.0527,464100.0
2006-12-20 12:20:00,14.34,14.35,14.33,14.33,722100.0,10.0527,10.0597,10.0456,10.0456,722100.0
2006-12-20 12:30:00,14.34,14.34,14.33,14.33,596100.0,10.0527,10.0527,10.0456,10.0456,596100.0
2006-12-20 12:40:00,14.33,14.35,14.33,14.35,359700.0,10.0456,10.0597,10.0456,10.0597,359700.0
2006-12-20 12:50:00,14.35,14.35,14.34,14.35,125100.0,10.0597,10.0597,10.0527,10.0597,125100.0
2006-12-20 13:00:00,14.34,14.35,14.34,14.34,209400.0,10.0527,10.0597,10.0527,10.0527,209400.0
2006-12-20 13:10:00,14.34,14.35,14.32,14.35,449400.0,10.0527,10.0597,10.0386,10.0597,449400.0
2006-12-20 13:20:00,14.35,14.35,14.33,14.33,243600.0,10.0597,10.0597,10.0456,10.0456,243600.0
2006-12-20 13:30:00,14.34,14.34,14.32,14.33,344400.0,10.0527,10.0527,10.0386,10.0456,344400.0
2006-12-20 13:40:00,14.33,14.66,14.3,14.31,430800.0,10.0456,10.277,10.0246,10.0316,430800.0
2006-12-20 13:50:00,14.31,14.33,14.31,14.32,267600.0,10.0316,10.0456,10.0316,10.0386,267600.0
2006-12-20 14:00:00,14.32,14.32,14.31,14.32,141300.0,10.0386,10.0386,10.0316,10.0386,141300.0
2006-12-20 14:10:00,14.31,14.32,14.31,14.31,207900.0,10.0316,10.0386,10.0316,10.0316,207900.0
2006-12-20 14:20:00,14.31,14.34,14.31,14.34,327600.0,10.0316,10.0527,10.0316,10.0527,327600.0
2006-12-20 14:30:00,14.34,14.34,14.33,14.33,189600.0,10.0527,10.0527,10.0456,10.0456,189600.0
2006-12-20 14:40:00,14.33,14.33,14.31,14.31,458400.0,10.0456,10.0456,10.0316,10.0316,458400.0
2006-12-20 14:50:00,14.31,14.32,14.3,14.3,423000.0,10.0316,10.0386,10.0246,10.0246,423000.0
2006-12-20 15:00:00,14.3,14.31,14.28,14.29,520200.0,10.0246,10.0316,10.0106,10.0176,520200.0
2006-12-20 15:10:00,14.29,14.3,14.26,14.27,936000.0,10.0176,10.0246,9.9966,10.0036,936000.0
2006-12-20 15:20:00,14.27,14.31,14.26,14.27,1183500.0,10.0036,10.0316,9.9966,10.0036,1183500.0
2006-12-20 15:30:00,14.27,14.3,14.25,14.29,1068600.0,10.0036,10.0246,9.9896,10.0176,1068600.0
2006-12-20 15:40:00,14.28,14.3,14.22,14.23,1564500.0,10.0106,10.0246,9.9685,9.9755,1564500.0
2006-12-20 15:50:00,14.23,14.25,14.21,14.21,2264700.0,9.9755,9.9896,9.9615,9.9615,2264700.0
2006-12-21 09:30:00,14.26,14.32,14.22,14.28,1159500.0,9.9966,10.0386,9.9685,10.0106,1159500.0
2006-12-21 09:40:00,14.28,14.3,14.26,14.28,691500.0,10.0106,10.0246,9.9966,10.0106,691500.0
2006-12-21 09:50:00,14.28,14.29,14.23,14.23,799200.0,10.0106,10.0176,9.9755,9.9755,799200.0
2006-12-21 10:00:00,14.23,14.25,14.2,14.25,606900.0,9.9755,9.9896,9.9545,9.9896,606900.0
2006-12-21 10:10:00,14.25,14.25,14.23,14.23,491100.0,9.9896,9.9896,9.9755,9.9755,491100.0
2006-12-21 10:20:00,14.23,14.24,14.2,14.2,1370400.0,9.9755,9.9825,9.9545,9.9545,1370400.0
2006-12-21 10:30:00,14.2,14.22,14.19,14.19,445200.0,9.9545,9.9685,9.9475,9.9475,445200.0
2006-12-21 10:40:00,14.19,14.22,14.19,14.21,446100.0,9.9475,9.9685,9.9475,9.9615,446100.0
2006-12-21 10:50:00,14.21,14.21,14.2,14.2,307800.0,9.9615,9.9615,9.9545,9.9545,307800.0
2006-12-21 11:00:00,14.2,14.28,14.2,14.28,422100.0,9.9545,10.0106,9.9545,10.0106,422100.0
2006-12-21 11:10:00,14.28,14.3,14.27,14.3,457500.0,10.0106,10.0246,10.0036,10.0246,457500.0
2006-12-21 11:20:00,14.3,14.32,14.3,14.32,529800.0,10.0246,10.0386,10.0246,10.0386,529800.0
2006-12-21 11:30:00,14.32,14.33,14.32,14.32,231000.0,10.0386,10.0456,10.0386,10.0386,231000.0
2006-12-21 11:40:00,14.32,14.33,14.32,14.33,222900.0,10.0386,10.0456,10.0386,10.0456,222900.0
2006-12-21 11:50:00,14.33,14.33,14.32,14.32,245400.0,10.0456,10.0456,10.0386,10.0386,245400.0
2006-12-21 12:00:00,14.32,14.33,14.3,14.3,738300.0,10.0386,10.0456,10.0246,10.0246,738300.0
2006-12-21 12:10:00,14.3,14.32,14.3,14.3,518100.0,10.0246,10.0386,10.0246,10.0246,518100.0
2006-12-21 12:20:00,14.3,14.3,14.28,14.29,701400.0,10.0246,10.0246,10.0106,10.0176,701400.0
2006-12-21 12:30:00,14.29,14.3,14.24,14.25,649800.0,10.0176,10.0246,9.9825,9.9896,649800.0
2006-12-21 12:40:00,14.25,14.29,14.24,14.28,398700.0,9.9896,10.0176,9.9825,10.0106,398700.0
2006-12-21 12:50:00,14.28,14.3,14.28,14.3,240000.0,10.0106,10.0246,10.0106,10.0246,240000.0
2006-12-21 13:00:00,14.29,14.3,14.26,14.28,420300.0,10.0176,10.0246,9.9966,10.0106,420300.0
2006-12-21 13:10:00,14.28,14.29,14.27,14.27,300900.0,10.0106,10.0176,10.0036,10.0036,300900.0
2006-12-21 13:20:00,14.27,14.27,14.24,14.25,336300.0,10.0036,10.0036,9.9825,9.9896,336300.0
2006-12-21 13:30:00,14.25,14.25,14.2,14.21,1018200.0,9.9896,9.9896,9.9545,9.9615,1018200.0
2006-12-21 13:40:00,14.2,14.21,14.18,14.18,479700.0,9.9545,9.9615,9.9405,9.9405,479700.0
2006-12-21 13:50:00,14.18,14.18,14.15,14.15,536700.0,9.9405,9.9405,9.9195,9.9195,536700.0
2006-12-21 14:00:00,14.15,14.16,14.12,14.14,834000.0,9.9195,9.9265,9.8984,9.9124,834000.0
2006-12-21 14:10:00,14.14,14.14,14.12,14.12,555300.0,9.9124,9.9124,9.8984,9.8984,555300.0
2006-12-21 14:20:00,14.12,14.16,14.11,14.13,1107300.0,9.8984,9.9265,9.8914,9.9054,1107300.0
2006-12-21 14:30:00,14.14,14.18,14.13,14.17,410700.0,9.9124,9.9405,9.9054,9.9335,410700.0
2006-12-21 14:40:00,14.18,14.21,14.17,14.2,301200.0,9.9405,9.9615,9.9335,9.9545,301200.0
2006-12-21 14:50:00,14.2,14.21,14.18,14.21,300300.0,9.9545,9.9615,9.9405,9.9615,300300.0
2006-12-21 15:00:00,14.21,14.24,14.21,14.23,302400.0,9.9615,9.9825,9.9615,9.9755,302400.0
2006-12-21 15:10:00,14.23,14.27,14.23,14.27,459600.0,9.9755,10.0036,9.9755,10.0036,459600.0
2006-12-21 15:20:00,14.27,14.28,14.26,14.26,573600.0,10.0036,10.0106,9.9966,9.9966,573600.0
2006-12-21 15:30:00,14.27,14.27,14.25,14.27,370200.0,10.0036,10.0036,9.9896,10.0036,370200.0
2006-12-21 15:40:00,14.27,14.27,14.26,14.26,185100.0,10.0036,10.0036,9.9966,9.9966,185100.0
2006-12-21 15:50:00,14.26,14.27,14.23,14.25,807900.0,9.9966,10.0036,9.9755,9.9896,807900.0
2006-12-22 09:30:00,14.2,14.24,14.13,14.19,1206000.0,9.9545,9.9825,9.9054,9.9475,1206000.0
2006-12-22 09:40:00,14.19,14.2,14.08,14.11,571500.0,9.9475,9.9545,9.8704,9.8914,571500.0
2006-12-22 09:50:00,14.11,14.16,14.09,14.12,325200.0,9.8914,9.9265,9.8774,9.8984,325200.0
2006-12-22 10:00:00,14.12,14.15,14.09,14.12,389400.0,9.8984,9.9195,9.8774,9.8984,389400.0
2006-12-22 10:10:00,14.12,14.15,14.11,14.12,151800.0,9.8984,9.9195,9.8914,9.8984,151800.0
2006-12-22 10:20:00,14.12,14.2,14.12,14.18,455700.0,9.8984,9.9545,9.8984,9.9405,455700.0
2006-12-22 10:30:00,14.18,14.2,14.15,14.18,558000.0,9.9405,9.9545,9.9195,9.9405,558000.0
2006-12-22 10:40:00,14.18,14.19,14.16,14.19,375300.0,9.9405,9.9475,9.9265,9.9475,375300.0
2006-12-22 10:50:00,14.18,14.18,14.13,14.13,248400.0,9.9405,9.9405,9.9054,9.9054,248400.0
2006-12-22 11:00:00,14.13,14.17,14.13,14.17,344100.0,9.9054,9.9335,9.9054,9.9335,344100.0
2006-12-22 11:10:00,14.17,14.17,14.14,14.14,457200.0,9.9335,9.9335,9.9124,9.9124,457200.0
2006-12-22 11:20:00,14.14,14.15,14.14,14.15,109800.0,9.9124,9.9195,9.9124,9.9195,109800.0
2006-12-22 11:30:00,14.15,14.19,14.15,14.17,325800.0,9.9195,9.9475,9.9195,9.9335,325800.0
2006-12-22 11:40:00,14.17,14.17,14.14,14.15,287700.0,9.9335,9.9335,9.9124,9.9195,287700.0
2006-12-22 11:50:00,14.15,14.18,14.14,14.16,243900.0,9.9195,9.9405,9.9124,9.9265,243900.0
2006-12-22 12:00:00,14.16,14.18,14.14,14.17,318600.0,9.9265,9.9405,9.9124,9.9335,318600.0
2006-12-22 12:10:00,14.17,14.17,14.12,14.12,179400.0,9.9335,9.9335,9.8984,9.8984,179400.0
2006-12-22 12:20:00,14.12,14.13,14.1,14.13,284700.0,9.8984,9.9054,9.8844,9.9054,284700.0
2006-12-22 12:30:00,14.13,14.19,14.13,14.19,360300.0,9.9054,9.9475,9.9054,9.9475,360300.0
2006-12-22 12:40:00,14.19,14.19,14.16,14.17,301800.0,9.9475,9.9475,9.9265,9.9335,301800.0
2006-12-22 12:50:00,14.17,14.17,14.15,14.15,183000.0,9.9335,9.9335,9.9195,9.9195,183000.0
2006-12-22 13:00:00,14.15,14.17,14.14,14.14,205500.0,9.9195,9.9335,9.9124,9.9124,205500.0
2006-12-22 13:10:00,14.14,14.15,14.14,14.14,87900.0,9.9124,9.9195,9.9124,9.9124,87900.0
2006-12-22 13:20:00,14.14,14.16,14.12,14.12,379500.0,9.9124,9.9265,9.8984,9.8984,379500.0
2006-12-22 13:30:00,14.12,14.15,14.12,14.14,159300.0,9.8984,9.9195,9.8984,9.9124,159300.0
2006-12-22 13:40:00,14.14,14.15,14.13,14.15,131700.0,9.9124,9.9195,9.9054,9.9195,131700.0
2006-12-22 13:50:00,14.15,14.17,14.15,14.16,154500.0,9.9195,9.9335,9.9195,9.9265,154500.0
2006-12-22 14:00:00,14.16,14.17,14.15,14.17,173400.0,9.9265,9.9335,9.9195,9.9335,173400.0
2006-12-22 14:10:00,14.17,14.18,14.17,14.18,179700.0,9.9335,9.9405,9.9335,9.9405,179700.0
2006-12-22 14:20:00,14.18,14.21,14.18,14.19,317700.0,9.9405,9.9615,9.9405,9.9475,317700.0
2006-12-22 14:30:00,14.19,14.2,14.18,14.19,323100.0,9.9475,9.9545,9.9405,9.9475,323100.0
2006-12-22 14:40:00,14.19,14.19,14.18,14.18,218700.0,9.9475,9.9475,9.9405,9.9405,218700.0
2006-12-22 14:50:00,14.19,14.19,14.18,14.19,207300.0,9.9475,9.9475,9.9405,9.9475,207300.0
2006-12-22 15:00:00,14.19,14.22,14.18,14.21,487200.0,9.9475,9.9685,9.9405,9.9615,487200.0
2006-12-22 15:10:00,14.21,14.23,14.2,14.22,327000.0,9.9615,9.9755,9.9545,9.9685,327000.0
2006-12-22 15:20:00,14.22,14.23,14.19,14.19,437100.0,9.9685,9.9755,9.9475,9.9475,437100.0
2006-12-22 15:30:00,14.19,14.2,14.19,14.2,381300.0,9.9475,9.9545,9.9475,9.9545,381300.0
2006-12-22 15:40:00,14.2,14.2,14.18,14.18,441900.0,9.9545,9.9545,9.9405,9.9405,441900.0
2006-12-22 15:50:00,14.18,14.18,14.14,14.14,1237500.0,9.9405,9.9405,9.9124,9.9124,1237500.0
2006-12-26 09:30:00,14.12,14.15,14.09,14.13,339900.0,9.8984,9.9195,9.8774,9.9054,339900.0
2006-12-26 09:40:00,14.12,14.15,14.1,14.15,186000.0,9.8984,9.9195,9.8844,9.9195,186000.0
2006-12-26 09:50:00,14.15,14.17,14.11,14.11,294300.0,9.9195,9.9335,9.8914,9.8914,294300.0
2006-12-26 10:00:00,14.12,14.12,14.07,14.1,851100.0,9.8984,9.8984,9.8634,9.8844,851100.0
2006-12-26 10:10:00,14.1,14.1,14.08,14.09,264600.0,9.8844,9.8844,9.8704,9.8774,264600.0
2006-12-26 10:20:00,14.09,14.11,14.09,14.1,156900.0,9.8774,9.8914,9.8774,9.8844,156900.0
2006-12-26 10:30:00,14.1,14.1,14.09,14.1,120600.0,9.8844,9.8844,9.8774,9.8844,120600.0
2006-12-26 10:40:00,14.1,14.1,14.08,14.08,563400.0,9.8844,9.8844,9.8704,9.8704,563400.0
2006-12-26 10:50:00,14.08,14.1,14.08,14.09,126000.0,9.8704,9.8844,9.8704,9.8774,126000.0
2006-12-26 11:00:00,14.09,14.11,14.08,14.1,330300.0,9.8774,9.8914,9.8704,9.8844,330300.0
2006-12-26 11:10:00,14.1,14.17,14.1,14.17,436200.0,9.8844,9.9335,9.8844,9.9335,436200.0
2006-12-26 11:20:00,14.17,14.19,14.16,14.19,187500.0,9.9335,9.9475,9.9265,9.9475,187500.0
2006-12-26 11:30:00,14.19,14.21,14.19,14.2,192300.0,9.9475,9.9615,9.9475,9.9545,192300.0
2006-12-26 11:40:00,14.2,14.2,14.18,14.18,239700.0,9.9545,9.9545,9.9405,9.9405,239700.0
2006-12-26 11:50:00,14.18,14.22,14.18,14.22,171600.0,9.9405,9.9685,9.9405,9.9685,171600.0
2006-12-26 12:00:00,14.22,14.23,14.2,14.23,230400.0,9.9685,9.9755,9.9545,9.9755,230400.0
2006-12-26 12:10:00,14.22,14.22,14.2,14.21,222900.0,9.9685,9.9685,9.9545,9.9615,222900.0
2006-12-26 12:20:00,14.21,14.28,14.21,14.27,405900.0,9.9615,10.0106,9.9615,10.0036,405900.0
2006-12-26 12:30:00,14.27,14.28,14.26,14.28,385800.0,10.0036,10.0106,9.9966,10.0106,385800.0
2006-12-26 12:40:00,14.28,14.28,14.25,14.26,355800.0,10.0106,10.0106,9.9896,9.9966,355800.0
2006-12-26 12:50:00,14.26,14.26,14.24,14.24,233100.0,9.9966,9.9966,9.9825,9.9825,233100.0
2006-12-26 13:00:00,14.24,14.24,14.21,14.21,351000.0,9.9825,9.9825,9.9615,9.9615,351000.0
2006-12-26 13:10:00,14.21,14.23,14.21,14.22,144900.0,9.9615,9.9755,9.9615,9.9685,144900.0
2006-12-26 13:20:00,14.22,14.23,14.22,14.23,230700.0,9.9685,9.9755,9.9685,9.9755,230700.0
2006-12-26 13:30:00,14.23,14.23,14.23,14.23,112800.0,9.9755,9.9755,9.9755,9.9755,112800.0
2006-12-26 13:40:00,14.23,14.24,14.23,14.24,206400.0,9.9755,9.9825,9.9755,9.9825,206400.0
2006-12-26 13:50:00,14.24,14.24,14.23,14.23,205200.0,9.9825,9.9825,9.9755,9.9755,205200.0
2006-12-26 14:00:00,14.23,14.24,14.23,14.23,213900.0,9.9755,9.9825,9.9755,9.9755,213900.0
2006-12-26 14:10:00,14.23,14.23,14.23,14.23,142200.0,9.9755,9.9755,9.9755,9.9755,142200.0
2006-12-26 14:20:00,14.23,14.24,14.23,14.23,171000.0,9.9755,9.9825,9.9755,9.9755,171000.0
2006-12-26 14:30:00,14.23,14.23,14.23,14.23,69600.0,9.9755,9.9755,9.9755,9.9755,69600.0
2006-12-26 14:40:00,14.23,14.26,14.23,14.26,548400.0,9.9755,9.9966,9.9755,9.9966,548400.0
2006-12-26 14:50:00,14.26,14.26,14.23,14.23,513300.0,9.9966,9.9966,9.9755,9.9755,513300.0
2006-12-26 15:00:00,14.23,14.26,14.23,14.25,211200.0,9.9755,9.9966,9.9755,9.9896,211200.0
2006-12-26 15:10:00,14.25,14.26,14.25,14.26,277500.0,9.9896,9.9966,9.9896,9.9966,277500.0
2006-12-26 15:20:00,14.26,14.27,14.26,14.26,306600.0,9.9966,10.0036,9.9966,9.9966,306600.0
2006-12-26 15:30:00,14.26,14.3,14.26,14.29,719700.0,9.9966,10.0246,9.9966,10.0176,719700.0
2006-12-26 15:40:00,14.29,14.32,14.29,14.3,1120200.0,10.0176,10.0386,10.0176,10.0246,1120200.0
2006-12-26 15:50:00,14.29,14.31,14.27,14.3,1000500.0,10.0176,10.0316,10.0036,10.0246,1000500.0
2006-12-27 09:30:00,14.36,14.38,14.32,14.36,954000.0,10.0667,10.0807,10.0386,10.0667,954000.0
2006-12-27 09:40:00,14.36,14.37,14.35,14.35,204300.0,10.0667,10.0737,10.0597,10.0597,204300.0
2006-12-27 09:50:00,14.35,14.35,14.3,14.32,314400.0,10.0597,10.0597,10.0246,10.0386,314400.0
2006-12-27 10:00:00,14.32,14.33,14.31,14.31,179400.0,10.0386,10.0456,10.0316,10.0316,179400.0
2006-12-27 10:10:00,14.31,14.31,14.26,14.29,215400.0,10.0316,10.0316,9.9966,10.0176,215400.0
2006-12-27 10:20:00,14.29,14.31,14.29,14.3,485400.0,10.0176,10.0316,10.0176,10.0246,485400.0
2006-12-27 10:30:00,14.3,14.3,14.27,14.3,279000.0,10.0246,10.0246,10.0036,10.0246,279000.0
2006-12-27 10:40:00,14.3,14.33,14.29,14.29,403800.0,10.0246,10.0456,10.0176,10.0176,403800.0
2006-12-27 10:50:00,14.29,14.3,14.29,14.29,259200.0,10.0176,10.0246,10.0176,10.0176,259200.0
2006-12-27 11:00:00,14.29,14.3,14.29,14.3,214800.0,10.0176,10.0246,10.0176,10.0246,214800.0
2006-12-27 11:10:00,14.3,14.3,14.29,14.3,124200.0,10.0246,10.0246,10.0176,10.0246,124200.0
2006-12-27 11:20:00,14.3,14.3,14.3,14.3,86700.0,10.0246,10.0246,10.0246,10.0246,86700.0
2006-12-27 11:30:00,14.3,14.3,14.27,14.28,155400.0,10.0246,10.0246,10.0036,10.0106,155400.0
2006-12-27 11:40:00,14.27,14.29,14.27,14.28,220800.0,10.0036,10.0176,10.0036,10.0106,220800.0
2006-12-27 11:50:00,14.28,14.28,14.25,14.25,282900.0,10.0106,10.0106,9.9896,9.9896,282900.0
2006-12-27 12:00:00,14.26,14.26,14.25,14.25,274800.0,9.9966,9.9966,9.9896,9.9896,274800.0
2006-12-27 12:10:00,14.25,14.27,14.25,14.26,227100.0,9.9896,10.0036,9.9896,9.9966,227100.0
2006-12-27 12:20:00,14.26,14.27,14.24,14.24,170700.0,9.9966,10.0036,9.9825,9.9825,170700.0
2006-12-27 12:30:00,14.23,14.27,14.23,14.27,169800.0,9.9755,10.0036,9.9755,10.0036,169800.0
2006-12-27 12:40:00,14.27,14.31,14.27,14.3,383100.0,10.0036,10.0316,10.0036,10.0246,383100.0
2006-12-27 12:50:00,14.3,14.3,14.28,14.28,271500.0,10.0246,10.0246,10.0106,10.0106,271500.0
2006-12-27 13:00:00,14.28,14.28,14.26,14.26,179400.0,10.0106,10.0106,9.9966,9.9966,179400.0
2006-12-27 13:10:00,14.26,14.26,14.26,14.26,57300.0,9.9966,9.9966,9.9966,9.9966,57300.0
2006-12-27 13:20:00,14.26,14.27,14.26,14.27,158100.0,9.9966,10.0036,9.9966,10.0036,158100.0
2006-12-27 13:30:00,14.27,14.3,14.27,14.3,118800.0,10.0036,10.0246,10.0036,10.0246,118800.0
2006-12-27 13:40:00,14.3,14.31,14.29,14.29,183000.0,10.0246,10.0316,10.0176,10.0176,183000.0
2006-12-27 13:50:00,14.29,14.3,14.28,14.3,210600.0,10.0176,10.0246,10.0106,10.0246,210600.0
2006-12-27 14:00:00,14.3,14.32,14.29,14.3,184200.0,10.0246,10.0386,10.0176,10.0246,184200.0
2006-12-27 14:10:00,14.3,14.3,14.29,14.3,82800.0,10.0246,10.0246,10.0176,10.0246,82800.0
2006-12-27 14:20:00,14.3,14.3,14.29,14.29,102900.0,10.0246,10.0246,10.0176,10.0176,102900.0
2006-12-27 14:30:00,14.29,14.3,14.28,14.28,174900.0,10.0176,10.0246,10.0106,10.0106,174900.0
2006-12-27 14:40:00,14.28,14.29,14.28,14.29,126600.0,10.0106,10.0176,10.0106,10.0176,126600.0
2006-12-27 14:50:00,14.29,14.29,14.28,14.28,153600.0,10.0176,10.0176,10.0106,10.0106,153600.0
2006-12-27 15:00:00,14.28,14.29,14.28,14.29,142200.0,10.0106,10.0176,10.0106,10.0176,142200.0
2006-12-27 15:10:00,14.29,14.29,14.28,14.28,188700.0,10.0176,10.0176,10.0106,10.0106,188700.0
2006-12-27 15:20:00,14.28,14.28,14.28,14.28,116100.0,10.0106,10.0106,10.0106,10.0106,116100.0
2006-12-27 15:30:00,14.28,14.29,14.27,14.29,219600.0,10.0106,10.0176,10.0036,10.0176,219600.0
2006-12-27 15:40:00,14.29,14.3,14.28,14.3,317700.0,10.0176,10.0246,10.0106,10.0246,317700.0
2006-12-27 15:50:00,14.3,14.3,14.28,14.29,802500.0,10.0246,10.0246,10.0106,10.0176,802500.0
2006-12-28 09:30:00,14.24,14.32,14.24,14.28,592500.0,9.9825,10.0386,9.9825,10.0106,592500.0
2006-12-28 09:40:00,14.28,14.29,14.24,14.24,311700.0,10.0106,10.0176,9.9825,9.9825,311700.0
2006-12-28 09:50:00,14.24,14.28,14.2,14.27,334500.0,9.9825,10.0106,9.9545,10.0036,334500.0
2006-12-28 10:00:00,14.28,14.32,14.26,14.31,368100.0,10.0106,10.0386,9.9966,10.0316,368100.0
2006-12-28 10:10:00,14.3,14.33,14.26,14.27,346800.0,10.0246,10.0456,9.9966,10.0036,346800.0
2006-12-28 10:20:00,14.27,14.28,14.25,14.26,213600.0,10.0036,10.0106,9.9896,9.9966,213600.0
2006-12-28 10:30:00,14.27,14.27,14.23,14.24,224100.0,10.0036,10.0036,9.9755,9.9825,224100.0
2006-12-28 10:40:00,14.24,14.24,14.2,14.22,228600.0,9.9825,9.9825,9.9545,9.9685,228600.0
2006-12-28 10:50:00,14.23,14.23,14.22,14.22,251400.0,9.9755,9.9755,9.9685,9.9685,251400.0
2006-12-28 11:00:00,14.22,14.23,14.2,14.2,317400.0,9.9685,9.9755,9.9545,9.9545,317400.0
2006-12-28 11:10:00,14.2,14.3,14.2,14.22,198600.0,9.9545,10.0246,9.9545,9.9685,198600.0
2006-12-28 11:20:00,14.22,14.23,14.22,14.23,182700.0,9.9685,9.9755,9.9685,9.9755,182700.0
2006-12-28 11:30:00,14.23,14.26,14.22,14.25,157800.0,9.9755,9.9966,9.9685,9.9896,157800.0
2006-12-28 11:40:00,14.26,14.27,14.25,14.27,124800.0,9.9966,10.0036,9.9896,10.0036,124800.0
2006-12-28 11:50:00,14.26,14.27,14.24,14.25,112200.0,9.9966,10.0036,9.9825,9.9896,112200.0
2006-12-28 12:00:00,14.24,14.25,14.21,14.23,307500.0,9.9825,9.9896,9.9615,9.9755,307500.0
2006-12-28 12:10:00,14.23,14.27,14.23,14.26,287400.0,9.9755,10.0036,9.9755,9.9966,287400.0
2006-12-28 12:20:00,14.26,14.26,14.25,14.25,197700.0,9.9966,9.9966,9.9896,9.9896,197700.0
2006-12-28 12:30:00,14.25,14.27,14.25,14.25,336600.0,9.9896,10.0036,9.9896,9.9896,336600.0
2006-12-28 12:40:00,14.25,14.25,14.23,14.23,87600.0,9.9896,9.9896,9.9755,9.9755,87600.0
2006-12-28 12:50:00,14.23,14.24,14.22,14.22,136800.0,9.9755,9.9825,9.9685,9.9685,136800.0
2006-12-28 13:00:00,14.23,14.24,14.22,14.24,72000.0,9.9755,9.9825,9.9685,9.9825,72000.0
2006-12-28 13:10:00,14.24,14.26,14.24,14.26,100200.0,9.9825,9.9966,9.9825,9.9966,100200.0
2006-12-28 13:20:00,14.26,14.26,14.26,14.26,27300.0,9.9966,9.9966,9.9966,9.9966,27300.0
2006-12-28 13:30:00,14.26,14.28,14.26,14.28,216600.0,9.9966,10.0106,9.9966,10.0106,216600.0
2006-12-28 13:40:00,14.28,14.28,14.26,14.26,78900.0,10.0106,10.0106,9.9966,9.9966,78900.0
2006-12-28 13:50:00,14.26,14.27,14.26,14.27,90300.0,9.9966,10.0036,9.9966,10.0036,90300.0
2006-12-28 14:00:00,14.27,14.27,14.26,14.26,118800.0,10.0036,10.0036,9.9966,9.9966,118800.0
2006-12-28 14:10:00,14.26,14.32,14.26,14.3,315600.0,9.9966,10.0386,9.9966,10.0246,315600.0
2006-12-28 14:20:00,14.3,14.31,14.29,14.3,113700.0,10.0246,10.0316,10.0176,10.0246,113700.0
2006-12-28 14:30:00,14.3,14.31,14.3,14.31,90600.0,10.0246,10.0316,10.0246,10.0316,90600.0
2006-12-28 14:40:00,14.31,14.31,14.29,14.3,167100.0,10.0316,10.0316,10.0176,10.0246,167100.0
2006-12-28 14:50:00,14.3,14.31,14.29,14.3,172200.0,10.0246,10.0316,10.0176,10.0246,172200.0
2006-12-28 15:00:00,14.3,14.32,14.3,14.32,217200.0,10.0246,10.0386,10.0246,10.0386,217200.0
2006-12-28 15:10:00,14.31,14.32,14.29,14.3,122400.0,10.0316,10.0386,10.0176,10.0246,122400.0
2006-12-28 15:20:00,14.29,14.3,14.26,14.26,192900.0,10.0176,10.0246,9.9966,9.9966,192900.0
2006-12-28 15:30:00,14.26,14.27,14.26,14.26,176400.0,9.9966,10.0036,9.9966,9.9966,176400.0
2006-12-28 15:40:00,14.26,14.27,14.26,14.26,157200.0,9.9966,10.0036,9.9966,9.9966,157200.0
2006-12-28 15:50:00,14.26,14.26,14.22,14.23,545700.0,9.9966,9.9966,9.9685,9.9755,545700.0
2006-12-29 09:30:00,14.2,14.21,14.14,14.18,683400.0,9.9545,9.9615,9.9124,9.9405,683400.0
2006-12-29 09:40:00,14.18,14.28,14.18,14.24,514500.0,9.9405,10.0106,9.9405,9.9825,514500.0
2006-12-29 09:50:00,14.24,14.3,14.24,14.28,372900.0,9.9825,10.0246,9.9825,10.0106,372900.0
2006-12-29 10:00:00,14.28,14.33,14.27,14.31,393300.0,10.0106,10.0456,10.0036,10.0316,393300.0
2006-12-29 10:10:00,14.32,14.33,14.31,14.32,296400.0,10.0386,10.0456,10.0316,10.0386,296400.0
2006-12-29 10:20:00,14.32,14.33,14.31,14.32,270300.0,10.0386,10.0456,10.0316,10.0386,270300.0
2006-12-29 10:30:00,14.32,14.33,14.3,14.3,132000.0,10.0386,10.0456,10.0246,10.0246,132000.0
2006-12-29 10:40:00,14.3,14.3,14.28,14.29,292200.0,10.0246,10.0246,10.0106,10.0176,292200.0
2006-12-29 10:50:00,14.29,14.31,14.29,14.3,182400.0,10.0176,10.0316,10.0176,10.0246,182400.0
2006-12-29 11:00:00,14.3,14.3,14.28,14.28,116700.0,10.0246,10.0246,10.0106,10.0106,116700.0
2006-12-29 11:10:00,14.28,14.29,14.25,14.28,204300.0,10.0106,10.0176,9.9896,10.0106,204300.0
2006-12-29 11:20:00,14.28,14.28,14.25,14.25,186900.0,10.0106,10.0106,9.9896,9.9896,186900.0
2006-12-29 11:30:00,14.25,14.26,14.25,14.25,271800.0,9.9896,9.9966,9.9896,9.9896,271800.0
2006-12-29 11:40:00,14.25,14.25,14.24,14.25,113400.0,9.9896,9.9896,9.9825,9.9896,113400.0
2006-12-29 11:50:00,14.25,14.25,14.25,14.25,164400.0,9.9896,9.9896,9.9896,9.9896,164400.0
2006-12-29 12:00:00,14.25,14.26,14.25,14.26,73500.0,9.9896,9.9966,9.9896,9.9966,73500.0
2006-12-29 12:10:00,14.26,14.28,14.26,14.27,288900.0,9.9966,10.0106,9.9966,10.0036,288900.0
2006-12-29 12:20:00,14.27,14.27,14.26,14.26,190500.0,10.0036,10.0036,9.9966,9.9966,190500.0
2006-12-29 12:30:00,14.26,14.27,14.25,14.25,312000.0,9.9966,10.0036,9.9896,9.9896,312000.0
2006-12-29 12:40:00,14.25,14.26,14.25,14.26,111300.0,9.9896,9.9966,9.9896,9.9966,111300.0
2006-12-29 12:50:00,14.25,14.26,14.25,14.26,118500.0,9.9896,9.9966,9.9896,9.9966,118500.0
2006-12-29 13:00:00,14.26,14.27,14.26,14.27,307800.0,9.9966,10.0036,9.9966,10.0036,307800.0
2006-12-29 13:10:00,14.27,14.27,14.26,14.26,141900.0,10.0036,10.0036,9.9966,9.9966,141900.0
2006-12-29 13:20:00,14.26,14.27,14.26,14.26,125700.0,9.9966,10.0036,9.9966,9.9966,125700.0
2006-12-29 13:30:00,14.27,14.27,14.25,14.25,206700.0,10.0036,10.0036,9.9896,9.9896,206700.0
2006-12-29 13:40:00,14.25,14.26,14.25,14.25,158400.0,9.9896,9.9966,9.9896,9.9896,158400.0
2006-12-29 13:50:00,14.25,14.26,14.23,14.23,338700.0,9.9896,9.9966,9.9755,9.9755,338700.0
2006-12-29 14:00:00,14.23,14.23,14.23,14.23,93000.0,9.9755,9.9755,9.9755,9.9755,93000.0
2006-12-29 14:10:00,14.23,14.23,14.23,14.23,47100.0,9.9755,9.9755,9.9755,9.9755,47100.0
2006-12-29 14:20:00,14.23,14.23,14.19,14.19,225900.0,9.9755,9.9755,9.9475,9.9475,225900.0
2006-12-29 14:30:00,14.19,14.2,14.17,14.19,254400.0,9.9475,9.9545,9.9335,9.9475,254400.0
2006-12-29 14:40:00,14.19,14.2,14.19,14.19,136200.0,9.9475,9.9545,9.9475,9.9475,136200.0
2006-12-29 14:50:00,14.19,14.19,14.17,14.18,410400.0,9.9475,9.9475,9.9335,9.9405,410400.0
2006-12-29 15:00:00,14.18,14.19,14.17,14.18,143400.0,9.9405,9.9475,9.9335,9.9405,143400.0
2006-12-29 15:10:00,14.18,14.19,14.17,14.18,185700.0,9.9405,9.9475,9.9335,9.9405,185700.0
2006-12-29 15:20:00,14.19,14.19,14.1,14.11,727500.0,9.9475,9.9475,9.8844,9.8914,727500.0
2006-12-29 15:30:00,14.11,14.15,14.11,14.13,649500.0,9.8914,9.9195,9.8914,9.9054,649500.0
2006-12-29 15:40:00,14.13,14.14,14.11,14.11,560400.0,9.9054,9.9124,9.8914,9.8914,560400.0
2006-12-29 15:50:00,14.11,14.14,14.08,14.09,1418700.0,9.8914,9.9124,9.8704,9.8774,1418700.0
2007-01-03 09:30:00,14.13,14.15,14.08,14.11,2703900.0,9.9054,9.9195,9.8704,9.8914,2703900.0
2007-01-03 09:40:00,14.11,14.12,14.08,14.1,1533900.0,9.8914,9.8984,9.8704,9.8844,1533900.0
2007-01-03 09:50:00,14.1,14.13,14.08,14.1,1360500.0,9.8844,9.9054,9.8704,9.8844,1360500.0
2007-01-03 10:00:00,14.09,14.12,14.09,14.1,1061700.0,9.8774,9.8984,9.8774,9.8844,1061700.0
2007-01-03 10:10:00,14.1,14.19,14.09,14.16,1303200.0,9.8844,9.9475,9.8774,9.9265,1303200.0
2007-01-03 10:20:00,14.17,14.21,14.14,14.18,1468200.0,9.9335,9.9615,9.9124,9.9405,1468200.0
2007-01-03 10:30:00,14.17,14.22,14.16,14.22,642600.0,9.9335,9.9685,9.9265,9.9685,642600.0
2007-01-03 10:40:00,14.22,14.28,14.21,14.24,761100.0,9.9685,10.0106,9.9615,9.9825,761100.0
2007-01-03 10:50:00,14.24,14.26,14.12,14.26,1010100.0,9.9825,9.9966,9.8984,9.9966,1010100.0
2007-01-03 11:00:00,14.26,14.26,14.23,14.23,575400.0,9.9966,9.9966,9.9755,9.9755,575400.0
2007-01-03 11:10:00,14.23,14.25,14.22,14.24,593100.0,9.9755,9.9896,9.9685,9.9825,593100.0
2007-01-03 11:20:00,14.24,14.27,14.24,14.26,542400.0,9.9825,10.0036,9.9825,9.9966,542400.0
2007-01-03 11:30:00,14.26,14.3,14.26,14.28,686100.0,9.9966,10.0246,9.9966,10.0106,686100.0
2007-01-03 11:40:00,14.28,14.28,14.26,14.26,256800.0,10.0106,10.0106,9.9966,9.9966,256800.0
2007-01-03 11:50:00,14.26,14.27,14.25,14.25,498300.0,9.9966,10.0036,9.9896,9.9896,498300.0
2007-01-03 12:00:00,14.25,14.25,14.22,14.22,372300.0,9.9896,9.9896,9.9685,9.9685,372300.0
2007-01-03 12:10:00,14.22,14.23,14.21,14.22,261000.0,9.9685,9.9755,9.9615,9.9685,261000.0
2007-01-03 12:20:00,14.22,14.22,14.19,14.19,355200.0,9.9685,9.9685,9.9475,9.9475,355200.0
2007-01-03 12:30:00,14.19,14.2,14.19,14.2,284100.0,9.9475,9.9545,9.9475,9.9545,284100.0
2007-01-03 12:40:00,14.2,14.22,14.2,14.21,442500.0,9.9545,9.9685,9.9545,9.9615,442500.0
2007-01-03 12:50:00,14.21,14.21,14.19,14.19,276900.0,9.9615,9.9615,9.9475,9.9475,276900.0
2007-01-03 13:00:00,14.2,14.2,14.18,14.19,432900.0,9.9545,9.9545,9.9405,9.9475,432900.0
2007-01-03 13:10:00,14.19,14.2,14.18,14.19,224700.0,9.9475,9.9545,9.9405,9.9475,224700.0
2007-01-03 13:20:00,14.19,14.21,14.18,14.2,666300.0,9.9475,9.9615,9.9405,9.9545,666300.0
2007-01-03 13:30:00,14.19,14.2,14.18,14.2,421800.0,9.9475,9.9545,9.9405,9.9545,421800.0
2007-01-03 13:40:00,14.2,14.2,14.17,14.18,469200.0,9.9545,9.9545,9.9335,9.9405,469200.0
2007-01-03 13:50:00,14.18,14.18,14.17,14.18,450900.0,9.9405,9.9405,9.9335,9.9405,450900.0
2007-01-03 14:00:00,14.18,14.19,14.13,14.15,1368600.0,9.9405,9.9475,9.9054,9.9195,1368600.0
2007-01-03 14:10:00,14.15,14.15,13.96,13.98,2274600.0,9.9195,9.9195,9.7863,9.8003,2274600.0
2007-01-03 14:20:00,13.98,14.03,13.97,14.03,1280400.0,9.8003,9.8353,9.7933,9.8353,1280400.0
2007-01-03 14:30:00,14.03,14.04,13.98,14.01,1161900.0,9.8353,9.8423,9.8003,9.8213,1161900.0
2007-01-03 14:40:00,14.0,14.02,13.95,13.99,1213500.0,9.8143,9.8283,9.7793,9.8073,1213500.0
2007-01-03 14:50:00,13.99,14.02,13.97,14.0,838500.0,9.8073,9.8283,9.7933,9.8143,838500.0
2007-01-03 15:00:00,14.0,14.05,13.98,14.04,759300.0,9.8143,9.8494,9.8003,9.8423,759300.0
2007-01-03 15:10:00,14.04,14.07,14.03,14.07,924000.0,9.8423,9.8634,9.8353,9.8634,924000.0
2007-01-03 15:20:00,14.07,14.11,14.06,14.1,1122900.0,9.8634,9.8914,9.8564,9.8844,1122900.0
2007-01-03 15:30:00,14.1,14.17,14.1,14.16,1464000.0,9.8844,9.9335,9.8844,9.9265,1464000.0
2007-01-03 15:40:00,14.16,14.21,14.16,14.2,1188600.0,9.9265,9.9615,9.9265,9.9545,1188600.0
2007-01-03 15:50:00,14.2,14.22,14.19,14.22,1737300.0,9.9545,9.9685,9.9475,9.9685,1737300.0
2007-01-04 09:30:00,14.24,14.31,14.2,14.3,1546800.0,9.9825,10.0316,9.9545,10.0246,1546800.0
2007-01-04 09:40:00,14.3,14.31,14.25,14.31,1320000.0,10.0246,10.0316,9.9896,10.0316,1320000.0
2007-01-04 09:50:00,14.31,14.34,14.29,14.31,1305000.0,10.0316,10.0527,10.0176,10.0316,1305000.0
2007-01-04 10:00:00,14.3,14.32,14.27,14.28,1443300.0,10.0246,10.0386,10.0036,10.0106,1443300.0
2007-01-04 10:10:00,14.28,14.31,14.27,14.3,701100.0,10.0106,10.0316,10.0036,10.0246,701100.0
2007-01-04 10:20:00,14.3,14.31,14.28,14.31,501000.0,10.0246,10.0316,10.0106,10.0316,501000.0
2007-01-04 10:30:00,14.31,14.33,14.31,14.32,846000.0,10.0316,10.0456,10.0316,10.0386,846000.0
2007-01-04 10:40:00,14.32,14.35,14.31,14.33,854700.0,10.0386,10.0597,10.0316,10.0456,854700.0
2007-01-04 10:50:00,14.33,14.35,14.33,14.33,1384800.0,10.0456,10.0597,10.0456,10.0456,1384800.0
2007-01-04 11:00:00,14.33,14.35,14.33,14.34,1009200.0,10.0456,10.0597,10.0456,10.0527,1009200.0
2007-01-04 11:10:00,14.34,14.34,14.32,14.33,336000.0,10.0527,10.0527,10.0386,10.0456,336000.0
2007-01-04 11:20:00,14.33,14.35,14.33,14.34,407400.0,10.0456,10.0597,10.0456,10.0527,407400.0
2007-01-04 11:30:00,14.34,14.36,14.34,14.36,630600.0,10.0527,10.0667,10.0527,10.0667,630600.0
2007-01-04 11:40:00,14.36,14.38,14.33,14.37,1360500.0,10.0667,10.0807,10.0456,10.0737,1360500.0
2007-01-04 11:50:00,14.37,14.37,14.34,14.34,868200.0,10.0737,10.0737,10.0527,10.0527,868200.0
2007-01-04 12:00:00,14.34,14.34,14.33,14.33,883200.0,10.0527,10.0527,10.0456,10.0456,883200.0
2007-01-04 12:10:00,14.33,14.35,14.33,14.35,759000.0,10.0456,10.0597,10.0456,10.0597,759000.0
2007-01-04 12:20:00,14.35,14.36,14.35,14.35,1029000.0,10.0597,10.0667,10.0597,10.0597,1029000.0
2007-01-04 12:30:00,14.35,14.35,14.34,14.35,421200.0,10.0597,10.0597,10.0527,10.0597,421200.0
2007-01-04 12:40:00,14.34,14.35,14.34,14.35,400500.0,10.0527,10.0597,10.0527,10.0597,400500.0
2007-01-04 12:50:00,14.35,14.36,14.35,14.35,871500.0,10.0597,10.0667,10.0597,10.0597,871500.0
2007-01-04 13:00:00,14.36,14.36,14.35,14.35,195600.0,10.0667,10.0667,10.0597,10.0597,195600.0
2007-01-04 13:10:00,14.35,14.36,14.35,14.36,351000.0,10.0597,10.0667,10.0597,10.0667,351000.0
2007-01-04 13:20:00,14.36,14.36,14.33,14.35,738000.0,10.0667,10.0667,10.0456,10.0597,738000.0
2007-01-04 13:30:00,14.35,14.36,14.34,14.36,392700.0,10.0597,10.0667,10.0527,10.0667,392700.0
2007-01-04 13:40:00,14.36,14.36,14.33,14.33,449700.0,10.0667,10.0667,10.0456,10.0456,449700.0
2007-01-04 13:50:00,14.33,14.34,14.33,14.33,185700.0,10.0456,10.0527,10.0456,10.0456,185700.0
2007-01-04 14:00:00,14.34,14.35,14.32,14.32,916500.0,10.0527,10.0597,10.0386,10.0386,916500.0
2007-01-04 14:10:00,14.32,14.34,14.32,14.32,627600.0,10.0386,10.0527,10.0386,10.0386,627600.0
2007-01-04 14:20:00,14.32,14.32,14.3,14.3,392100.0,10.0386,10.0386,10.0246,10.0246,392100.0
2007-01-04 14:30:00,14.3,14.34,14.3,14.32,1042800.0,10.0246,10.0527,10.0246,10.0386,1042800.0
2007-01-04 14:40:00,14.32,14.35,14.31,14.34,1509300.0,10.0386,10.0597,10.0316,10.0527,1509300.0
2007-01-04 14:50:00,14.34,14.36,14.34,14.35,1137900.0,10.0527,10.0667,10.0527,10.0597,1137900.0
2007-01-04 15:00:00,14.35,14.37,14.34,14.35,746400.0,10.0597,10.0737,10.0527,10.0597,746400.0
2007-01-04 15:10:00,14.35,14.36,14.34,14.34,306600.0,10.0597,10.0667,10.0527,10.0527,306600.0
2007-01-04 15:20:00,14.34,14.35,14.33,14.34,509700.0,10.0527,10.0597,10.0456,10.0527,509700.0
2007-01-04 15:30:00,14.34,14.37,14.34,14.37,705000.0,10.0527,10.0737,10.0527,10.0737,705000.0
2007-01-04 15:40:00,14.37,14.37,14.35,14.36,914700.0,10.0737,10.0737,10.0597,10.0667,914700.0
2007-01-04 15:50:00,14.36,14.37,14.34,14.34,1386300.0,10.0667,10.0737,10.0527,10.0527,1386300.0
2007-01-05 09:30:00,14.33,14.35,14.29,14.31,1595100.0,10.0456,10.0597,10.0176,10.0316,1595100.0
2007-01-05 09:40:00,14.31,14.33,14.27,14.32,881700.0,10.0316,10.0456,10.0036,10.0386,881700.0
2007-01-05 09:50:00,14.32,14.33,14.27,14.3,891000.0,10.0386,10.0456,10.0036,10.0246,891000.0
2007-01-05 10:00:00,14.3,14.34,14.3,14.31,940200.0,10.0246,10.0527,10.0246,10.0316,940200.0
2007-01-05 10:10:00,14.31,14.35,14.31,14.33,933000.0,10.0316,10.0597,10.0316,10.0456,933000.0
2007-01-05 10:20:00,14.33,14.34,14.32,14.32,560400.0,10.0456,10.0527,10.0386,10.0386,560400.0
2007-01-05 10:30:00,14.33,14.35,14.32,14.34,626700.0,10.0456,10.0597,10.0386,10.0527,626700.0
2007-01-05 10:40:00,14.34,14.35,14.32,14.34,551400.0,10.0527,10.0597,10.0386,10.0527,551400.0
2007-01-05 10:50:00,14.34,14.34,14.33,14.33,260700.0,10.0527,10.0527,10.0456,10.0456,260700.0
2007-01-05 11:00:00,14.33,14.33,14.29,14.3,499800.0,10.0456,10.0456,10.0176,10.0246,499800.0
2007-01-05 11:10:00,14.29,14.3,14.24,14.27,450600.0,10.0176,10.0246,9.9825,10.0036,450600.0
2007-01-05 11:20:00,14.27,14.27,14.19,14.19,724200.0,10.0036,10.0036,9.9475,9.9475,724200.0
2007-01-05 11:30:00,14.19,14.23,14.19,14.19,633300.0,9.9475,9.9755,9.9475,9.9475,633300.0
2007-01-05 11:40:00,14.2,14.21,14.18,14.2,279600.0,9.9545,9.9615,9.9405,9.9545,279600.0
2007-01-05 11:50:00,14.2,14.21,14.18,14.2,485400.0,9.9545,9.9615,9.9405,9.9545,485400.0
2007-01-05 12:00:00,14.2,14.2,14.17,14.17,559500.0,9.9545,9.9545,9.9335,9.9335,559500.0
2007-01-05 12:10:00,14.17,14.19,14.17,14.18,330600.0,9.9335,9.9475,9.9335,9.9405,330600.0
2007-01-05 12:20:00,14.18,14.19,14.16,14.19,524400.0,9.9405,9.9475,9.9265,9.9475,524400.0
2007-01-05 12:30:00,14.19,14.2,14.18,14.19,426300.0,9.9475,9.9545,9.9405,9.9475,426300.0
2007-01-05 12:40:00,14.2,14.2,14.19,14.19,385500.0,9.9545,9.9545,9.9475,9.9475,385500.0
2007-01-05 12:50:00,14.19,14.19,14.16,14.16,334800.0,9.9475,9.9475,9.9265,9.9265,334800.0
2007-01-05 13:00:00,14.17,14.17,14.11,14.12,975900.0,9.9335,9.9335,9.8914,9.8984,975900.0
2007-01-05 13:10:00,14.12,14.14,14.11,14.13,504900.0,9.8984,9.9124,9.8914,9.9054,504900.0
2007-01-05 13:20:00,14.13,14.18,14.13,14.15,519900.0,9.9054,9.9405,9.9054,9.9195,519900.0
2007-01-05 13:30:00,14.16,14.16,14.11,14.15,323700.0,9.9265,9.9265,9.8914,9.9195,323700.0
2007-01-05 13:40:00,14.15,14.16,14.13,14.15,290700.0,9.9195,9.9265,9.9054,9.9195,290700.0
2007-01-05 13:50:00,14.15,14.17,14.14,14.17,302400.0,9.9195,9.9335,9.9124,9.9335,302400.0
2007-01-05 14:00:00,14.17,14.18,14.14,14.15,337200.0,9.9335,9.9405,9.9124,9.9195,337200.0
2007-01-05 14:10:00,14.15,14.17,14.13,14.15,282900.0,9.9195,9.9335,9.9054,9.9195,282900.0
2007-01-05 14:20:00,14.15,14.15,14.13,14.14,284400.0,9.9195,9.9195,9.9054,9.9124,284400.0
2007-01-05 14:30:00,14.14,14.18,14.14,14.16,314100.0,9.9124,9.9405,9.9124,9.9265,314100.0
2007-01-05 14:40:00,14.16,14.17,14.15,14.17,333900.0,9.9265,9.9335,9.9195,9.9335,333900.0
2007-01-05 14:50:00,14.17,14.18,14.16,14.16,288900.0,9.9335,9.9405,9.9265,9.9265,288900.0
2007-01-05 15:00:00,14.16,14.17,14.12,14.17,501000.0,9.9265,9.9335,9.8984,9.9335,501000.0
2007-01-05 15:10:00,14.17,14.18,14.14,14.18,347700.0,9.9335,9.9405,9.9124,9.9405,347700.0
2007-01-05 15:20:00,14.18,14.2,14.17,14.18,725700.0,9.9405,9.9545,9.9335,9.9405,725700.0
2007-01-05 15:30:00,14.18,14.19,14.16,14.16,453900.0,9.9405,9.9475,9.9265,9.9265,453900.0
2007-01-05 15:40:00,14.16,14.22,14.15,14.21,872100.0,9.9265,9.9685,9.9195,9.9615,872100.0
2007-01-05 15:50:00,14.22,14.23,14.17,14.2,1412400.0,9.9685,9.9755,9.9335,9.9545,1412400.0
2007-01-08 09:30:00,14.13,14.15,14.07,14.09,1189200.0,9.9054,9.9195,9.8634,9.8774,1189200.0
2007-01-08 09:40:00,14.08,14.18,14.08,14.14,380100.0,9.8704,9.9405,9.8704,9.9124,380100.0
2007-01-08 09:50:00,14.16,14.16,14.02,14.03,529500.0,9.9265,9.9265,9.8283,9.8353,529500.0
2007-01-08 10:00:00,14.03,14.13,14.02,14.13,1239900.0,9.8353,9.9054,9.8283,9.9054,1239900.0
2007-01-08 10:10:00,14.13,14.13,14.03,14.04,555000.0,9.9054,9.9054,9.8353,9.8423,555000.0
2007-01-08 10:20:00,14.04,14.05,14.02,14.03,770700.0,9.8423,9.8494,9.8283,9.8353,770700.0
2007-01-08 10:30:00,14.03,14.08,14.03,14.08,687600.0,9.8353,9.8704,9.8353,9.8704,687600.0
2007-01-08 10:40:00,14.08,14.13,14.08,14.11,1105200.0,9.8704,9.9054,9.8704,9.8914,1105200.0
2007-01-08 10:50:00,14.12,14.12,14.05,14.05,937500.0,9.8984,9.8984,9.8494,9.8494,937500.0
2007-01-08 11:00:00,14.05,14.07,14.05,14.05,804900.0,9.8494,9.8634,9.8494,9.8494,804900.0
2007-01-08 11:10:00,14.05,14.08,14.03,14.07,957300.0,9.8494,9.8704,9.8353,9.8634,957300.0
2007-01-08 11:20:00,14.07,14.12,14.06,14.06,1078800.0,9.8634,9.8984,9.8564,9.8564,1078800.0
2007-01-08 11:30:00,14.07,14.07,14.05,14.05,518100.0,9.8634,9.8634,9.8494,9.8494,518100.0
2007-01-08 11:40:00,14.05,14.06,14.04,14.04,829800.0,9.8494,9.8564,9.8423,9.8423,829800.0
2007-01-08 11:50:00,14.04,14.05,14.03,14.05,644400.0,9.8423,9.8494,9.8353,9.8494,644400.0
2007-01-08 12:00:00,14.05,14.06,14.05,14.05,330300.0,9.8494,9.8564,9.8494,9.8494,330300.0
2007-01-08 12:10:00,14.05,14.08,14.05,14.07,410100.0,9.8494,9.8704,9.8494,9.8634,410100.0
2007-01-08 12:20:00,14.07,14.07,14.06,14.07,322200.0,9.8634,9.8634,9.8564,9.8634,322200.0
2007-01-08 12:30:00,14.07,14.08,14.07,14.07,280800.0,9.8634,9.8704,9.8634,9.8634,280800.0
2007-01-08 12:40:00,14.07,14.08,14.06,14.08,284400.0,9.8634,9.8704,9.8564,9.8704,284400.0
2007-01-08 12:50:00,14.08,14.13,14.07,14.13,393600.0,9.8704,9.9054,9.8634,9.9054,393600.0
2007-01-08 13:00:00,14.13,14.13,14.1,14.11,618300.0,9.9054,9.9054,9.8844,9.8914,618300.0
2007-01-08 13:10:00,14.11,14.13,14.1,14.13,504900.0,9.8914,9.9054,9.8844,9.9054,504900.0
2007-01-08 13:20:00,14.13,14.13,14.11,14.13,519900.0,9.9054,9.9054,9.8914,9.9054,519900.0
2007-01-08 13:30:00,14.13,14.16,14.13,14.14,541800.0,9.9054,9.9265,9.9054,9.9124,541800.0
2007-01-08 13:40:00,14.15,14.2,14.14,14.19,1513500.0,9.9195,9.9545,9.9124,9.9475,1513500.0
2007-01-08 13:50:00,14.19,14.2,14.18,14.2,825300.0,9.9475,9.9545,9.9405,9.9545,825300.0
2007-01-08 14:00:00,14.2,14.23,14.18,14.22,1156800.0,9.9545,9.9755,9.9405,9.9685,1156800.0
2007-01-08 14:10:00,14.22,14.25,14.2,14.25,577800.0,9.9685,9.9896,9.9545,9.9896,577800.0
2007-01-08 14:20:00,14.25,14.27,14.23,14.25,423000.0,9.9896,10.0036,9.9755,9.9896,423000.0
2007-01-08 14:30:00,14.26,14.27,14.24,14.24,438000.0,9.9966,10.0036,9.9825,9.9825,438000.0
2007-01-08 14:40:00,14.24,14.25,14.19,14.23,733800.0,9.9825,9.9896,9.9475,9.9755,733800.0
2007-01-08 14:50:00,14.23,14.23,14.2,14.22,385500.0,9.9755,9.9755,9.9545,9.9685,385500.0
2007-01-08 15:00:00,14.21,14.22,14.18,14.19,1094100.0,9.9615,9.9685,9.9405,9.9475,1094100.0
2007-01-08 15:10:00,14.19,14.22,14.19,14.19,931200.0,9.9475,9.9685,9.9475,9.9475,931200.0
2007-01-08 15:20:00,14.19,14.2,14.18,14.18,559800.0,9.9475,9.9545,9.9405,9.9405,559800.0
2007-01-08 15:30:00,14.18,14.19,14.13,14.13,1088400.0,9.9405,9.9475,9.9054,9.9054,1088400.0
2007-01-08 15:40:00,14.13,14.16,14.12,14.15,1340100.0,9.9054,9.9265,9.8984,9.9195,1340100.0
2007-01-08 15:50:00,14.15,14.18,14.14,14.15,1719000.0,9.9195,9.9405,9.9124,9.9195,1719000.0
2007-01-09 09:30:00,14.21,14.28,14.17,14.23,1226700.0,9.9615,10.0106,9.9335,9.9755,1226700.0
2007-01-09 09:40:00,14.23,14.23,14.17,14.18,678300.0,9.9755,9.9755,9.9335,9.9405,678300.0
2007-01-09 09:50:00,14.18,14.23,14.17,14.21,488700.0,9.9405,9.9755,9.9335,9.9615,488700.0
2007-01-09 10:00:00,14.21,14.22,14.17,14.18,703800.0,9.9615,9.9685,9.9335,9.9405,703800.0
2007-01-09 10:10:00,14.18,14.21,14.18,14.18,363300.0,9.9405,9.9615,9.9405,9.9405,363300.0
2007-01-09 10:20:00,14.18,14.23,14.17,14.2,871200.0,9.9405,9.9755,9.9335,9.9545,871200.0
2007-01-09 10:30:00,14.2,14.23,14.18,14.22,1216800.0,9.9545,9.9755,9.9405,9.9685,1216800.0
2007-01-09 10:40:00,14.22,14.23,14.21,14.23,771300.0,9.9685,9.9755,9.9615,9.9755,771300.0
2007-01-09 10:50:00,14.22,14.23,14.2,14.21,1126500.0,9.9685,9.9755,9.9545,9.9615,1126500.0
2007-01-09 11:00:00,14.22,14.23,14.21,14.21,786000.0,9.9685,9.9755,9.9615,9.9615,786000.0
2007-01-09 11:10:00,14.21,14.21,14.17,14.18,814800.0,9.9615,9.9615,9.9335,9.9405,814800.0
2007-01-09 11:20:00,14.18,14.2,14.17,14.17,1116600.0,9.9405,9.9545,9.9335,9.9335,1116600.0
2007-01-09 11:30:00,14.17,14.19,14.17,14.18,1339500.0,9.9335,9.9475,9.9335,9.9405,1339500.0
2007-01-09 11:40:00,14.17,14.18,14.13,14.15,1382100.0,9.9335,9.9405,9.9054,9.9195,1382100.0
2007-01-09 11:50:00,14.15,14.15,14.12,14.13,1003500.0,9.9195,9.9195,9.8984,9.9054,1003500.0
2007-01-09 12:00:00,14.13,14.13,14.07,14.09,1399200.0,9.9054,9.9054,9.8634,9.8774,1399200.0
2007-01-09 12:10:00,14.09,14.12,14.09,14.1,630600.0,9.8774,9.8984,9.8774,9.8844,630600.0
2007-01-09 12:20:00,14.1,14.1,14.02,14.04,961800.0,9.8844,9.8844,9.8283,9.8423,961800.0
2007-01-09 12:30:00,14.04,14.07,14.03,14.04,632400.0,9.8423,9.8634,9.8353,9.8423,632400.0
2007-01-09 12:40:00,14.04,14.1,14.04,14.1,790500.0,9.8423,9.8844,9.8423,9.8844,790500.0
2007-01-09 12:50:00,14.09,14.11,14.06,14.09,484200.0,9.8774,9.8914,9.8564,9.8774,484200.0
2007-01-09 13:00:00,14.09,14.1,14.07,14.08,499800.0,9.8774,9.8844,9.8634,9.8704,499800.0
2007-01-09 13:10:00,14.09,14.12,14.08,14.12,581400.0,9.8774,9.8984,9.8704,9.8984,581400.0
2007-01-09 13:20:00,14.12,14.12,14.06,14.09,367500.0,9.8984,9.8984,9.8564,9.8774,367500.0
2007-01-09 13:30:00,14.09,14.15,14.09,14.15,733200.0,9.8774,9.9195,9.8774,9.9195,733200.0
2007-01-09 13:40:00,14.14,14.17,14.14,14.17,792900.0,9.9124,9.9335,9.9124,9.9335,792900.0
2007-01-09 13:50:00,14.17,14.17,14.15,14.16,319500.0,9.9335,9.9335,9.9195,9.9265,319500.0
2007-01-09 14:00:00,14.16,14.18,14.14,14.18,546000.0,9.9265,9.9405,9.9124,9.9405,546000.0
2007-01-09 14:10:00,14.18,14.18,14.16,14.18,270900.0,9.9405,9.9405,9.9265,9.9405,270900.0
2007-01-09 14:20:00,14.18,14.19,14.16,14.17,541200.0,9.9405,9.9475,9.9265,9.9335,541200.0
2007-01-09 14:30:00,14.17,14.17,14.15,14.16,404400.0,9.9335,9.9335,9.9195,9.9265,404400.0
2007-01-09 14:40:00,14.16,14.19,14.15,14.19,366600.0,9.9265,9.9475,9.9195,9.9475,366600.0
2007-01-09 14:50:00,14.19,14.2,14.18,14.2,490800.0,9.9475,9.9545,9.9405,9.9545,490800.0
2007-01-09 15:00:00,14.2,14.21,14.18,14.2,400500.0,9.9545,9.9615,9.9405,9.9545,400500.0
2007-01-09 15:10:00,14.21,14.23,14.21,14.23,438900.0,9.9615,9.9755,9.9615,9.9755,438900.0
2007-01-09 15:20:00,14.23,14.24,14.22,14.24,319200.0,9.9755,9.9825,9.9685,9.9825,319200.0
2007-01-09 15:30:00,14.24,14.26,14.24,14.24,404400.0,9.9825,9.9966,9.9825,9.9825,404400.0
2007-01-09 15:40:00,14.24,14.27,14.24,14.27,1037700.0,9.9825,10.0036,9.9825,10.0036,1037700.0
2007-01-09 15:50:00,14.26,14.27,14.24,14.25,2059800.0,9.9966,10.0036,9.9825,9.9896,2059800.0
2007-01-10 09:30:00,14.12,14.19,14.08,14.15,1913400.0,9.8984,9.9475,9.8704,9.9195,1913400.0
2007-01-10 09:40:00,14.15,14.21,14.14,14.21,1158300.0,9.9195,9.9615,9.9124,9.9615,1158300.0
2007-01-10 09:50:00,14.21,14.26,14.2,14.24,556500.0,9.9615,9.9966,9.9545,9.9825,556500.0
2007-01-10 10:00:00,14.24,14.26,14.22,14.23,696600.0,9.9825,9.9966,9.9685,9.9755,696600.0
2007-01-10 10:10:00,14.23,14.3,14.23,14.28,477900.0,9.9755,10.0246,9.9755,10.0106,477900.0
2007-01-10 10:20:00,14.28,14.3,14.26,14.27,391200.0,10.0106,10.0246,9.9966,10.0036,391200.0
2007-01-10 10:30:00,14.27,14.27,14.21,14.23,654900.0,10.0036,10.0036,9.9615,9.9755,654900.0
2007-01-10 10:40:00,14.23,14.27,14.23,14.26,655800.0,9.9755,10.0036,9.9755,9.9966,655800.0
2007-01-10 10:50:00,14.26,14.27,14.24,14.27,778200.0,9.9966,10.0036,9.9825,10.0036,778200.0
2007-01-10 11:00:00,14.27,14.27,14.23,14.24,498000.0,10.0036,10.0036,9.9755,9.9825,498000.0
2007-01-10 11:10:00,14.24,14.26,14.23,14.26,695100.0,9.9825,9.9966,9.9755,9.9966,695100.0
2007-01-10 11:20:00,14.26,14.27,14.23,14.25,813600.0,9.9966,10.0036,9.9755,9.9896,813600.0
2007-01-10 11:30:00,14.25,14.26,14.25,14.25,395700.0,9.9896,9.9966,9.9896,9.9896,395700.0
2007-01-10 11:40:00,14.25,14.27,14.25,14.26,619800.0,9.9896,10.0036,9.9896,9.9966,619800.0
2007-01-10 11:50:00,14.26,14.27,14.25,14.26,1041900.0,9.9966,10.0036,9.9896,9.9966,1041900.0
2007-01-10 12:00:00,14.27,14.27,14.24,14.25,304200.0,10.0036,10.0036,9.9825,9.9896,304200.0
2007-01-10 12:10:00,14.25,14.25,14.24,14.24,508200.0,9.9896,9.9896,9.9825,9.9825,508200.0
2007-01-10 12:20:00,14.25,14.25,14.24,14.24,537600.0,9.9896,9.9896,9.9825,9.9825,537600.0
2007-01-10 12:30:00,14.24,14.25,14.22,14.25,983100.0,9.9825,9.9896,9.9685,9.9896,983100.0
2007-01-10 12:40:00,14.25,14.26,14.24,14.26,347700.0,9.9896,9.9966,9.9825,9.9966,347700.0
2007-01-10 12:50:00,14.26,14.26,14.25,14.26,291300.0,9.9966,9.9966,9.9896,9.9966,291300.0
2007-01-10 13:00:00,14.26,14.28,14.26,14.27,491700.0,9.9966,10.0106,9.9966,10.0036,491700.0
2007-01-10 13:10:00,14.27,14.28,14.27,14.28,169800.0,10.0036,10.0106,10.0036,10.0106,169800.0
2007-01-10 13:20:00,14.28,14.29,14.27,14.29,772500.0,10.0106,10.0176,10.0036,10.0176,772500.0
2007-01-10 13:30:00,14.29,14.29,14.28,14.29,646200.0,10.0176,10.0176,10.0106,10.0176,646200.0
2007-01-10 13:40:00,14.29,14.3,14.28,14.28,1038000.0,10.0176,10.0246,10.0106,10.0106,1038000.0
2007-01-10 13:50:00,14.28,14.29,14.27,14.28,524100.0,10.0106,10.0176,10.0036,10.0106,524100.0
2007-01-10 14:00:00,14.28,14.28,14.27,14.27,213600.0,10.0106,10.0106,10.0036,10.0036,213600.0
2007-01-10 14:10:00,14.27,14.28,14.27,14.28,217200.0,10.0036,10.0106,10.0036,10.0106,217200.0
2007-01-10 14:20:00,14.28,14.29,14.27,14.28,428400.0,10.0106,10.0176,10.0036,10.0106,428400.0
2007-01-10 14:30:00,14.28,14.29,14.26,14.28,501900.0,10.0106,10.0176,9.9966,10.0106,501900.0
2007-01-10 14:40:00,14.28,14.3,14.28,14.3,380400.0,10.0106,10.0246,10.0106,10.0246,380400.0
2007-01-10 14:50:00,14.3,14.3,14.29,14.29,211200.0,10.0246,10.0246,10.0176,10.0176,211200.0
2007-01-10 15:00:00,14.29,14.3,14.29,14.3,309000.0,10.0176,10.0246,10.0176,10.0246,309000.0
2007-01-10 15:10:00,14.3,14.31,14.29,14.3,890400.0,10.0246,10.0316,10.0176,10.0246,890400.0
2007-01-10 15:20:00,14.3,14.31,14.3,14.3,413700.0,10.0246,10.0316,10.0246,10.0246,413700.0
2007-01-10 15:30:00,14.3,14.31,14.29,14.29,1415400.0,10.0246,10.0316,10.0176,10.0176,1415400.0
2007-01-10 15:40:00,14.29,14.3,14.29,14.29,800100.0,10.0176,10.0246,10.0176,10.0176,800100.0
2007-01-10 15:50:00,14.29,14.3,14.29,14.3,1261500.0,10.0176,10.0246,10.0176,10.0246,1261500.0
2007-01-11 09:30:00,14.34,14.35,14.24,14.3,1186200.0,10.0527,10.0597,9.9825,10.0246,1186200.0
2007-01-11 09:40:00,14.3,14.33,14.27,14.29,688200.0,10.0246,10.0456,10.0036,10.0176,688200.0
2007-01-11 09:50:00,14.29,14.3,14.28,14.29,872100.0,10.0176,10.0246,10.0106,10.0176,872100.0
2007-01-11 10:00:00,14.29,14.3,14.28,14.3,691800.0,10.0176,10.0246,10.0106,10.0246,691800.0
2007-01-11 10:10:00,14.3,14.32,14.29,14.3,591600.0,10.0246,10.0386,10.0176,10.0246,591600.0
2007-01-11 10:20:00,14.29,14.31,14.29,14.3,1329900.0,10.0176,10.0316,10.0176,10.0246,1329900.0
2007-01-11 10:30:00,14.3,14.31,14.28,14.31,512100.0,10.0246,10.0316,10.0106,10.0316,512100.0
2007-01-11 10:40:00,14.3,14.32,14.3,14.32,535200.0,10.0246,10.0386,10.0246,10.0386,535200.0
2007-01-11 10:50:00,14.32,14.32,14.31,14.31,396300.0,10.0386,10.0386,10.0316,10.0316,396300.0
2007-01-11 11:00:00,14.32,14.33,14.31,14.32,1001100.0,10.0386,10.0456,10.0316,10.0386,1001100.0
2007-01-11 11:10:00,14.32,14.35,14.32,14.34,2234400.0,10.0386,10.0597,10.0386,10.0527,2234400.0
2007-01-11 11:20:00,14.34,14.34,14.33,14.33,415500.0,10.0527,10.0527,10.0456,10.0456,415500.0
2007-01-11 11:30:00,14.33,14.34,14.33,14.33,291600.0,10.0456,10.0527,10.0456,10.0456,291600.0
2007-01-11 11:40:00,14.33,14.34,14.33,14.33,1566300.0,10.0456,10.0527,10.0456,10.0456,1566300.0
2007-01-11 11:50:00,14.33,14.33,14.32,14.32,660300.0,10.0456,10.0456,10.0386,10.0386,660300.0
2007-01-11 12:00:00,14.32,14.33,14.31,14.32,517500.0,10.0386,10.0456,10.0316,10.0386,517500.0
2007-01-11 12:10:00,14.32,14.34,14.32,14.33,595800.0,10.0386,10.0527,10.0386,10.0456,595800.0
2007-01-11 12:20:00,14.33,14.33,14.32,14.33,192600.0,10.0456,10.0456,10.0386,10.0456,192600.0
2007-01-11 12:30:00,14.32,14.32,14.31,14.32,662700.0,10.0386,10.0386,10.0316,10.0386,662700.0
2007-01-11 12:40:00,14.32,14.33,14.32,14.33,436500.0,10.0386,10.0456,10.0386,10.0456,436500.0
2007-01-11 12:50:00,14.33,14.33,14.32,14.33,387300.0,10.0456,10.0456,10.0386,10.0456,387300.0
2007-01-11 13:00:00,14.33,14.33,14.31,14.31,423000.0,10.0456,10.0456,10.0316,10.0316,423000.0
2007-01-11 13:10:00,14.31,14.32,14.3,14.3,1176600.0,10.0316,10.0386,10.0246,10.0246,1176600.0
2007-01-11 13:20:00,14.31,14.32,14.3,14.3,584700.0,10.0316,10.0386,10.0246,10.0246,584700.0
2007-01-11 13:30:00,14.3,14.31,14.3,14.3,368100.0,10.0246,10.0316,10.0246,10.0246,368100.0
2007-01-11 13:40:00,14.3,14.31,14.3,14.3,725400.0,10.0246,10.0316,10.0246,10.0246,725400.0
2007-01-11 13:50:00,14.31,14.31,14.3,14.31,385200.0,10.0316,10.0316,10.0246,10.0316,385200.0
2007-01-11 14:00:00,14.31,14.31,14.29,14.31,826500.0,10.0316,10.0316,10.0176,10.0316,826500.0
2007-01-11 14:10:00,14.31,14.32,14.3,14.31,500700.0,10.0316,10.0386,10.0246,10.0316,500700.0
2007-01-11 14:20:00,14.31,14.32,14.3,14.32,430500.0,10.0316,10.0386,10.0246,10.0386,430500.0
2007-01-11 14:30:00,14.32,14.33,14.31,14.32,451800.0,10.0386,10.0456,10.0316,10.0386,451800.0
2007-01-11 14:40:00,14.31,14.32,14.31,14.31,553500.0,10.0316,10.0386,10.0316,10.0316,553500.0
2007-01-11 14:50:00,14.31,14.34,14.31,14.33,929700.0,10.0316,10.0527,10.0316,10.0456,929700.0
2007-01-11 15:00:00,14.33,14.34,14.33,14.33,543000.0,10.0456,10.0527,10.0456,10.0456,543000.0
2007-01-11 15:10:00,14.34,14.34,14.33,14.33,353400.0,10.0527,10.0527,10.0456,10.0456,353400.0
2007-01-11 15:20:00,14.33,14.33,14.28,14.31,1556400.0,10.0456,10.0456,10.0106,10.0316,1556400.0
2007-01-11 15:30:00,14.31,14.31,14.3,14.31,458100.0,10.0316,10.0316,10.0246,10.0316,458100.0
2007-01-11 15:40:00,14.31,14.33,14.3,14.3,948900.0,10.0316,10.0456,10.0246,10.0246,948900.0
2007-01-11 15:50:00,14.3,14.31,14.29,14.31,1512900.0,10.0246,10.0316,10.0176,10.0316,1512900.0
2007-01-12 09:30:00,14.37,14.43,14.37,14.4,2651400.0,10.0737,10.1157,10.0737,10.0947,2651400.0
2007-01-12 09:40:00,14.4,14.42,14.38,14.41,2137200.0,10.0947,10.1087,10.0807,10.1017,2137200.0
2007-01-12 09:50:00,14.41,14.44,14.4,14.44,2048100.0,10.1017,10.1228,10.0947,10.1228,2048100.0
2007-01-12 10:00:00,14.44,14.46,14.42,14.45,3475500.0,10.1228,10.1368,10.1087,10.1298,3475500.0
2007-01-12 10:10:00,14.46,14.49,14.45,14.48,3161700.0,10.1368,10.1578,10.1298,10.1508,3161700.0
2007-01-12 10:20:00,14.48,14.5,14.47,14.47,1477800.0,10.1508,10.1648,10.1438,10.1438,1477800.0
2007-01-12 10:30:00,14.47,14.52,14.47,14.5,1435800.0,10.1438,10.1788,10.1438,10.1648,1435800.0
2007-01-12 10:40:00,14.5,14.51,14.45,14.45,1729200.0,10.1648,10.1718,10.1298,10.1298,1729200.0
2007-01-12 10:50:00,14.45,14.45,14.42,14.43,1250700.0,10.1298,10.1298,10.1087,10.1157,1250700.0
2007-01-12 11:00:00,14.43,14.47,14.43,14.46,742500.0,10.1157,10.1438,10.1157,10.1368,742500.0
2007-01-12 11:10:00,14.46,14.49,14.46,14.49,1227600.0,10.1368,10.1578,10.1368,10.1578,1227600.0
2007-01-12 11:20:00,14.49,14.53,14.48,14.53,1223100.0,10.1578,10.1858,10.1508,10.1858,1223100.0
2007-01-12 11:30:00,14.52,14.54,14.51,14.53,812100.0,10.1788,10.1929,10.1718,10.1858,812100.0
2007-01-12 11:40:00,14.53,14.55,14.51,14.55,1400700.0,10.1858,10.1999,10.1718,10.1999,1400700.0
2007-01-12 11:50:00,14.55,14.55,14.54,14.55,1109100.0,10.1999,10.1999,10.1929,10.1999,1109100.0
2007-01-12 12:00:00,14.55,14.56,14.55,14.55,805200.0,10.1999,10.2069,10.1999,10.1999,805200.0
2007-01-12 12:10:00,14.55,14.56,14.52,14.56,461100.0,10.1999,10.2069,10.1788,10.2069,461100.0
2007-01-12 12:20:00,14.56,14.58,14.56,14.57,924900.0,10.2069,10.2209,10.2069,10.2139,924900.0
2007-01-12 12:30:00,14.57,14.6,14.57,14.6,1071000.0,10.2139,10.2349,10.2139,10.2349,1071000.0
2007-01-12 12:40:00,14.6,14.62,14.59,14.6,1219800.0,10.2349,10.2489,10.2279,10.2349,1219800.0
2007-01-12 12:50:00,14.6,14.62,14.6,14.62,604200.0,10.2349,10.2489,10.2349,10.2489,604200.0
2007-01-12 13:00:00,14.62,14.62,14.57,14.57,1350300.0,10.2489,10.2489,10.2139,10.2139,1350300.0
2007-01-12 13:10:00,14.58,14.6,14.57,14.58,1118700.0,10.2209,10.2349,10.2139,10.2209,1118700.0
2007-01-12 13:20:00,14.58,14.6,14.57,14.57,661200.0,10.2209,10.2349,10.2139,10.2139,661200.0
2007-01-12 13:30:00,14.57,14.59,14.55,14.59,386700.0,10.2139,10.2279,10.1999,10.2279,386700.0
2007-01-12 13:40:00,14.58,14.61,14.58,14.61,548700.0,10.2209,10.2419,10.2209,10.2419,548700.0
2007-01-12 13:50:00,14.61,14.63,14.61,14.63,965700.0,10.2419,10.2559,10.2419,10.2559,965700.0
2007-01-12 14:00:00,14.63,14.64,14.63,14.64,651300.0,10.2559,10.263,10.2559,10.263,651300.0
2007-01-12 14:10:00,14.64,14.66,14.64,14.65,666600.0,10.263,10.277,10.263,10.27,666600.0
2007-01-12 14:20:00,14.65,14.67,14.63,14.67,959700.0,10.27,10.284,10.2559,10.284,959700.0
2007-01-12 14:30:00,14.66,14.68,14.66,14.68,533100.0,10.277,10.291,10.277,10.291,533100.0
2007-01-12 14:40:00,14.68,14.69,14.67,14.68,784800.0,10.291,10.298,10.284,10.291,784800.0
2007-01-12 14:50:00,14.68,14.68,14.64,14.65,567600.0,10.291,10.291,10.263,10.27,567600.0
2007-01-12 15:00:00,14.65,14.68,14.65,14.68,520800.0,10.27,10.291,10.27,10.291,520800.0
2007-01-12 15:10:00,14.68,14.7,14.67,14.7,689400.0,10.291,10.305,10.284,10.305,689400.0
2007-01-12 15:20:00,14.7,14.71,14.69,14.69,1048200.0,10.305,10.312,10.298,10.298,1048200.0
2007-01-12 15:30:00,14.69,14.71,14.68,14.69,1514700.0,10.298,10.312,10.291,10.298,1514700.0
2007-01-12 15:40:00,14.69,14.7,14.67,14.69,1119600.0,10.298,10.305,10.284,10.298,1119600.0
2007-01-12 15:50:00,14.69,14.7,14.66,14.7,2025900.0,10.298,10.305,10.277,10.305,2025900.0
2007-01-16 09:30:00,14.77,14.78,14.68,14.77,3316200.0,10.3541,10.3611,10.291,10.3541,3316200.0
2007-01-16 09:40:00,14.77,14.81,14.76,14.78,2089200.0,10.3541,10.3821,10.3471,10.3611,2089200.0
2007-01-16 09:50:00,14.78,14.83,14.77,14.82,2000100.0,10.3611,10.3962,10.3541,10.3891,2000100.0
2007-01-16 10:00:00,14.82,14.83,14.78,14.78,1695900.0,10.3891,10.3962,10.3611,10.3611,1695900.0
2007-01-16 10:10:00,14.79,14.82,14.78,14.82,1111800.0,10.3681,10.3891,10.3611,10.3891,1111800.0
2007-01-16 10:20:00,14.82,14.84,14.81,14.84,1581600.0,10.3891,10.4032,10.3821,10.4032,1581600.0
2007-01-16 10:30:00,14.84,14.86,14.83,14.83,1398300.0,10.4032,10.4172,10.3962,10.3962,1398300.0
2007-01-16 10:40:00,14.83,14.85,14.82,14.83,1749000.0,10.3962,10.4102,10.3891,10.3962,1749000.0
2007-01-16 10:50:00,14.83,14.86,14.83,14.83,895800.0,10.3962,10.4172,10.3962,10.3962,895800.0
2007-01-16 11:00:00,14.83,14.85,14.78,14.84,878100.0,10.3962,10.4102,10.3611,10.4032,878100.0
2007-01-16 11:10:00,14.84,14.87,14.81,14.86,753600.0,10.4032,10.4242,10.3821,10.4172,753600.0
2007-01-16 11:20:00,14.86,14.88,14.85,14.88,625500.0,10.4172,10.4312,10.4102,10.4312,625500.0
2007-01-16 11:30:00,14.88,14.92,14.88,14.9,947100.0,10.4312,10.4592,10.4312,10.4452,947100.0
2007-01-16 11:40:00,14.9,14.91,14.9,14.91,522300.0,10.4452,10.4522,10.4452,10.4522,522300.0
2007-01-16 11:50:00,14.91,14.95,14.9,14.94,945300.0,10.4522,10.4803,10.4452,10.4733,945300.0
2007-01-16 12:00:00,14.94,14.96,14.93,14.93,739800.0,10.4733,10.4873,10.4663,10.4663,739800.0
2007-01-16 12:10:00,14.94,14.95,14.92,14.93,378900.0,10.4733,10.4803,10.4592,10.4663,378900.0
2007-01-16 12:20:00,14.93,14.95,14.92,14.95,358800.0,10.4663,10.4803,10.4592,10.4803,358800.0
2007-01-16 12:30:00,14.95,14.96,14.93,14.94,679200.0,10.4803,10.4873,10.4663,10.4733,679200.0
2007-01-16 12:40:00,14.93,14.93,14.91,14.91,469800.0,10.4663,10.4663,10.4522,10.4522,469800.0
2007-01-16 12:50:00,14.91,14.91,14.88,14.88,715500.0,10.4522,10.4522,10.4312,10.4312,715500.0
2007-01-16 13:00:00,14.88,14.9,14.88,14.89,590400.0,10.4312,10.4452,10.4312,10.4382,590400.0
2007-01-16 13:10:00,14.89,14.9,14.85,14.86,654000.0,10.4382,10.4452,10.4102,10.4172,654000.0
2007-01-16 13:20:00,14.87,14.87,14.84,14.85,385800.0,10.4242,10.4242,10.4032,10.4102,385800.0
2007-01-16 13:30:00,14.84,14.86,14.84,14.85,559200.0,10.4032,10.4172,10.4032,10.4102,559200.0
2007-01-16 13:40:00,14.85,14.86,14.85,14.85,442500.0,10.4102,10.4172,10.4102,10.4102,442500.0
2007-01-16 13:50:00,14.85,14.86,14.84,14.85,389100.0,10.4102,10.4172,10.4032,10.4102,389100.0
2007-01-16 14:00:00,14.85,14.85,14.81,14.83,909900.0,10.4102,10.4102,10.3821,10.3962,909900.0
2007-01-16 14:10:00,14.83,14.84,14.83,14.84,473700.0,10.3962,10.4032,10.3962,10.4032,473700.0
2007-01-16 14:20:00,14.84,14.85,14.81,14.81,954900.0,10.4032,10.4102,10.3821,10.3821,954900.0
2007-01-16 14:30:00,14.81,14.84,14.8,14.81,911100.0,10.3821,10.4032,10.3751,10.3821,911100.0
2007-01-16 14:40:00,14.82,14.83,14.82,14.83,605100.0,10.3891,10.3962,10.3891,10.3962,605100.0
2007-01-16 14:50:00,14.83,14.86,14.83,14.86,986400.0,10.3962,10.4172,10.3962,10.4172,986400.0
2007-01-16 15:00:00,14.85,14.87,14.85,14.86,824400.0,10.4102,10.4242,10.4102,10.4172,824400.0
2007-01-16 15:10:00,14.86,14.86,14.82,14.82,905700.0,10.4172,10.4172,10.3891,10.3891,905700.0
2007-01-16 15:20:00,14.82,14.83,14.81,14.81,389400.0,10.3891,10.3962,10.3821,10.3821,389400.0
2007-01-16 15:30:00,14.81,14.82,14.79,14.81,837300.0,10.3821,10.3891,10.3681,10.3821,837300.0
2007-01-16 15:40:00,14.81,14.84,14.81,14.82,828000.0,10.3821,10.4032,10.3821,10.3891,828000.0
2007-01-16 15:50:00,14.82,14.83,14.81,14.82,1454700.0,10.3891,10.3962,10.3821,10.3891,1454700.0
2007-01-17 09:30:00,14.75,14.91,14.75,14.86,3147300.0,10.3401,10.4522,10.3401,10.4172,3147300.0
2007-01-17 09:40:00,14.86,14.9,14.84,14.85,635100.0,10.4172,10.4452,10.4032,10.4102,635100.0
2007-01-17 09:50:00,14.85,14.9,14.83,14.85,553200.0,10.4102,10.4452,10.3962,10.4102,553200.0
2007-01-17 10:00:00,14.85,14.89,14.82,14.87,852300.0,10.4102,10.4382,10.3891,10.4242,852300.0
2007-01-17 10:10:00,14.87,14.88,14.85,14.86,473700.0,10.4242,10.4312,10.4102,10.4172,473700.0
2007-01-17 10:20:00,14.86,14.86,14.81,14.85,584400.0,10.4172,10.4172,10.3821,10.4102,584400.0
2007-01-17 10:30:00,14.85,14.86,14.82,14.86,900000.0,10.4102,10.4172,10.3891,10.4172,900000.0
2007-01-17 10:40:00,14.85,14.93,14.85,14.92,793800.0,10.4102,10.4663,10.4102,10.4592,793800.0
2007-01-17 10:50:00,14.92,14.93,14.9,14.91,696600.0,10.4592,10.4663,10.4452,10.4522,696600.0
2007-01-17 11:00:00,14.91,14.96,14.91,14.95,1766400.0,10.4522,10.4873,10.4522,10.4803,1766400.0
2007-01-17 11:10:00,14.95,14.96,14.94,14.95,903300.0,10.4803,10.4873,10.4733,10.4803,903300.0
2007-01-17 11:20:00,14.95,14.95,14.93,14.94,663600.0,10.4803,10.4803,10.4663,10.4733,663600.0
2007-01-17 11:30:00,14.94,14.96,14.94,14.94,787800.0,10.4733,10.4873,10.4733,10.4733,787800.0
2007-01-17 11:40:00,14.94,14.95,14.93,14.94,809100.0,10.4733,10.4803,10.4663,10.4733,809100.0
2007-01-17 11:50:00,14.94,14.97,14.94,14.97,540000.0,10.4733,10.4943,10.4733,10.4943,540000.0
2007-01-17 12:00:00,14.97,15.0,14.96,14.98,1309800.0,10.4943,10.5153,10.4873,10.5013,1309800.0
2007-01-17 12:10:00,14.98,15.0,14.98,14.98,546300.0,10.5013,10.5153,10.5013,10.5013,546300.0
2007-01-17 12:20:00,14.98,15.0,14.98,14.99,1054500.0,10.5013,10.5153,10.5013,10.5083,1054500.0
2007-01-17 12:30:00,14.99,15.0,14.97,14.99,1009500.0,10.5083,10.5153,10.4943,10.5083,1009500.0
2007-01-17 12:40:00,14.99,15.01,14.99,15.0,962100.0,10.5083,10.5223,10.5083,10.5153,962100.0
2007-01-17 12:50:00,15.0,15.0,14.99,14.99,414000.0,10.5153,10.5153,10.5083,10.5083,414000.0
2007-01-17 13:00:00,14.99,15.01,14.97,14.97,555300.0,10.5083,10.5223,10.4943,10.4943,555300.0
2007-01-17 13:10:00,14.98,14.98,14.96,14.98,392700.0,10.5013,10.5013,10.4873,10.5013,392700.0
2007-01-17 13:20:00,14.98,14.99,14.98,14.98,272700.0,10.5013,10.5083,10.5013,10.5013,272700.0
2007-01-17 13:30:00,14.98,14.98,14.97,14.98,231900.0,10.5013,10.5013,10.4943,10.5013,231900.0
2007-01-17 13:40:00,14.98,15.0,14.98,14.99,952800.0,10.5013,10.5153,10.5013,10.5083,952800.0
2007-01-17 13:50:00,15.0,15.0,14.72,14.99,2140800.0,10.5153,10.5153,10.319,10.5083,2140800.0
2007-01-17 14:00:00,14.99,15.02,14.98,14.99,1011900.0,10.5083,10.5293,10.5013,10.5083,1011900.0
2007-01-17 14:10:00,14.99,14.99,14.98,14.98,685200.0,10.5083,10.5083,10.5013,10.5013,685200.0
2007-01-17 14:20:00,14.98,15.0,14.97,14.99,958200.0,10.5013,10.5153,10.4943,10.5083,958200.0
2007-01-17 14:30:00,15.0,15.0,14.98,14.99,1557300.0,10.5153,10.5153,10.5013,10.5083,1557300.0
2007-01-17 14:40:00,14.99,14.99,14.99,14.99,725100.0,10.5083,10.5083,10.5083,10.5083,725100.0
2007-01-17 14:50:00,14.99,14.99,14.95,14.96,1474500.0,10.5083,10.5083,10.4803,10.4873,1474500.0
2007-01-17 15:00:00,14.96,14.97,14.94,14.94,644100.0,10.4873,10.4943,10.4733,10.4733,644100.0
2007-01-17 15:10:00,14.94,14.95,14.92,14.94,498600.0,10.4733,10.4803,10.4592,10.4733,498600.0
2007-01-17 15:20:00,14.94,14.95,14.93,14.94,703200.0,10.4733,10.4803,10.4663,10.4733,703200.0
2007-01-17 15:30:00,14.95,14.96,14.92,14.94,609900.0,10.4803,10.4873,10.4592,10.4733,609900.0
2007-01-17 15:40:00,14.94,14.94,14.92,14.92,1204800.0,10.4733,10.4733,10.4592,10.4592,1204800.0
2007-01-17 15:50:00,14.92,14.94,14.91,14.93,1305900.0,10.4592,10.4733,10.4522,10.4663,1305900.0
2007-01-18 09:30:00,15.01,15.09,14.95,15.02,2030400.0,10.5223,10.5784,10.4803,10.5293,2030400.0
2007-01-18 09:40:00,15.03,15.04,14.93,15.01,1035300.0,10.5364,10.5434,10.4663,10.5223,1035300.0
2007-01-18 09:50:00,15.01,15.04,15.0,15.03,617400.0,10.5223,10.5434,10.5153,10.5364,617400.0
2007-01-18 10:00:00,15.03,15.03,14.92,14.95,926700.0,10.5364,10.5364,10.4592,10.4803,926700.0
2007-01-18 10:10:00,14.95,14.99,14.89,14.96,1112100.0,10.4803,10.5083,10.4382,10.4873,1112100.0
2007-01-18 10:20:00,14.96,15.02,14.96,15.01,431100.0,10.4873,10.5293,10.4873,10.5223,431100.0
2007-01-18 10:30:00,15.01,15.03,15.0,15.03,522600.0,10.5223,10.5364,10.5153,10.5364,522600.0
2007-01-18 10:40:00,15.03,15.04,15.0,15.03,442500.0,10.5364,10.5434,10.5153,10.5364,442500.0
2007-01-18 10:50:00,15.03,15.05,15.02,15.05,606000.0,10.5364,10.5504,10.5293,10.5504,606000.0
2007-01-18 11:00:00,15.05,15.09,15.05,15.08,701700.0,10.5504,10.5784,10.5504,10.5714,701700.0
2007-01-18 11:10:00,15.07,15.08,15.03,15.07,790500.0,10.5644,10.5714,10.5364,10.5644,790500.0
2007-01-18 11:20:00,15.08,15.08,15.01,15.02,459600.0,10.5714,10.5714,10.5223,10.5293,459600.0
2007-01-18 11:30:00,15.02,15.03,14.99,15.0,765600.0,10.5293,10.5364,10.5083,10.5153,765600.0
2007-01-18 11:40:00,15.0,15.02,14.99,15.01,332400.0,10.5153,10.5293,10.5083,10.5223,332400.0
2007-01-18 11:50:00,15.01,15.04,15.01,15.03,354000.0,10.5223,10.5434,10.5223,10.5364,354000.0
2007-01-18 12:00:00,15.03,15.06,15.02,15.03,437700.0,10.5364,10.5574,10.5293,10.5364,437700.0
2007-01-18 12:10:00,15.04,15.05,15.01,15.01,453900.0,10.5434,10.5504,10.5223,10.5223,453900.0
2007-01-18 12:20:00,15.02,15.02,15.0,15.02,456300.0,10.5293,10.5293,10.5153,10.5293,456300.0
2007-01-18 12:30:00,15.02,15.02,15.0,15.0,351600.0,10.5293,10.5293,10.5153,10.5153,351600.0
2007-01-18 12:40:00,15.0,15.05,15.0,15.04,253500.0,10.5153,10.5504,10.5153,10.5434,253500.0
2007-01-18 12:50:00,15.05,15.06,15.04,15.06,150300.0,10.5504,10.5574,10.5434,10.5574,150300.0
2007-01-18 13:00:00,15.06,15.07,15.06,15.06,438300.0,10.5574,10.5644,10.5574,10.5574,438300.0
2007-01-18 13:10:00,15.06,15.08,15.06,15.08,269700.0,10.5574,10.5714,10.5574,10.5714,269700.0
2007-01-18 13:20:00,15.07,15.08,15.06,15.08,369600.0,10.5644,10.5714,10.5574,10.5714,369600.0
2007-01-18 13:30:00,15.07,15.08,15.06,15.06,186000.0,10.5644,10.5714,10.5574,10.5574,186000.0
2007-01-18 13:40:00,15.06,15.06,15.03,15.04,259200.0,10.5574,10.5574,10.5364,10.5434,259200.0
2007-01-18 13:50:00,15.04,15.05,15.02,15.02,365400.0,10.5434,10.5504,10.5293,10.5293,365400.0
2007-01-18 14:00:00,15.02,15.03,15.0,15.02,651300.0,10.5293,10.5364,10.5153,10.5293,651300.0
2007-01-18 14:10:00,15.02,15.03,15.0,15.02,604500.0,10.5293,10.5364,10.5153,10.5293,604500.0
2007-01-18 14:20:00,15.02,15.02,15.0,15.0,518700.0,10.5293,10.5293,10.5153,10.5153,518700.0
2007-01-18 14:30:00,15.0,15.0,14.97,14.97,783900.0,10.5153,10.5153,10.4943,10.4943,783900.0
2007-01-18 14:40:00,14.97,15.02,14.97,15.01,1023300.0,10.4943,10.5293,10.4943,10.5223,1023300.0
2007-01-18 14:50:00,15.01,15.01,14.95,15.0,778500.0,10.5223,10.5223,10.4803,10.5153,778500.0
2007-01-18 15:00:00,15.0,15.02,14.99,15.01,511800.0,10.5153,10.5293,10.5083,10.5223,511800.0
2007-01-18 15:10:00,15.01,15.02,14.99,14.99,519000.0,10.5223,10.5293,10.5083,10.5083,519000.0
2007-01-18 15:20:00,15.0,15.05,14.99,15.05,453300.0,10.5153,10.5504,10.5083,10.5504,453300.0
2007-01-18 15:30:00,15.05,15.05,15.02,15.04,893700.0,10.5504,10.5504,10.5293,10.5434,893700.0
2007-01-18 15:40:00,15.04,15.06,15.02,15.06,884700.0,10.5434,10.5574,10.5293,10.5574,884700.0
2007-01-18 15:50:00,15.06,15.06,15.02,15.03,1717500.0,10.5574,10.5574,10.5293,10.5364,1717500.0
2007-01-19 09:30:00,14.97,15.02,14.93,14.98,8140800.0,10.4943,10.5293,10.4663,10.5013,8140800.0
2007-01-19 09:40:00,14.98,15.0,14.94,15.0,773400.0,10.5013,10.5153,10.4733,10.5153,773400.0
2007-01-19 09:50:00,14.99,15.03,14.97,15.0,1579800.0,10.5083,10.5364,10.4943,10.5153,1579800.0
2007-01-19 10:00:00,15.0,15.01,14.94,14.95,1316700.0,10.5153,10.5223,10.4733,10.4803,1316700.0
2007-01-19 10:10:00,14.95,15.0,14.94,14.96,331800.0,10.4803,10.5153,10.4733,10.4873,331800.0
2007-01-19 10:20:00,14.96,14.99,14.94,14.98,441600.0,10.4873,10.5083,10.4733,10.5013,441600.0
2007-01-19 10:30:00,14.98,14.99,14.95,14.98,870300.0,10.5013,10.5083,10.4803,10.5013,870300.0
2007-01-19 10:40:00,14.98,15.02,14.97,15.0,584100.0,10.5013,10.5293,10.4943,10.5153,584100.0
2007-01-19 10:50:00,15.0,15.02,14.98,14.98,828600.0,10.5153,10.5293,10.5013,10.5013,828600.0
2007-01-19 11:00:00,14.98,15.01,14.98,14.98,377100.0,10.5013,10.5223,10.5013,10.5013,377100.0
2007-01-19 11:10:00,14.98,15.0,14.96,14.97,241800.0,10.5013,10.5153,10.4873,10.4943,241800.0
2007-01-19 11:20:00,14.97,14.99,14.96,14.98,465000.0,10.4943,10.5083,10.4873,10.5013,465000.0
2007-01-19 11:30:00,14.98,15.0,14.96,14.97,558000.0,10.5013,10.5153,10.4873,10.4943,558000.0
2007-01-19 11:40:00,14.97,14.98,14.94,14.95,523500.0,10.4943,10.5013,10.4733,10.4803,523500.0
2007-01-19 11:50:00,14.94,14.97,14.94,14.97,350100.0,10.4733,10.4943,10.4733,10.4943,350100.0
2007-01-19 12:00:00,14.97,14.98,14.93,14.94,594300.0,10.4943,10.5013,10.4663,10.4733,594300.0
2007-01-19 12:10:00,14.94,14.94,14.89,14.9,560100.0,10.4733,10.4733,10.4382,10.4452,560100.0
2007-01-19 12:20:00,14.9,14.91,14.86,14.86,391200.0,10.4452,10.4522,10.4172,10.4172,391200.0
2007-01-19 12:30:00,14.86,14.87,14.83,14.86,425100.0,10.4172,10.4242,10.3962,10.4172,425100.0
2007-01-19 12:40:00,14.86,14.89,14.86,14.86,641700.0,10.4172,10.4382,10.4172,10.4172,641700.0
2007-01-19 12:50:00,14.86,14.89,14.86,14.87,184500.0,10.4172,10.4382,10.4172,10.4242,184500.0
2007-01-19 13:00:00,14.87,14.9,14.87,14.88,433500.0,10.4242,10.4452,10.4242,10.4312,433500.0
2007-01-19 13:10:00,14.88,14.88,14.86,14.86,345900.0,10.4312,10.4312,10.4172,10.4172,345900.0
2007-01-19 13:20:00,14.85,14.88,14.85,14.88,355500.0,10.4102,10.4312,10.4102,10.4312,355500.0
2007-01-19 13:30:00,14.88,14.88,14.83,14.86,340800.0,10.4312,10.4312,10.3962,10.4172,340800.0
2007-01-19 13:40:00,14.86,14.87,14.84,14.85,390900.0,10.4172,10.4242,10.4032,10.4102,390900.0
2007-01-19 13:50:00,14.85,14.85,14.82,14.82,626400.0,10.4102,10.4102,10.3891,10.3891,626400.0
2007-01-19 14:00:00,14.82,14.86,14.81,14.85,574200.0,10.3891,10.4172,10.3821,10.4102,574200.0
2007-01-19 14:10:00,14.85,14.87,14.85,14.86,542100.0,10.4102,10.4242,10.4102,10.4172,542100.0
2007-01-19 14:20:00,14.86,14.88,14.86,14.88,567300.0,10.4172,10.4312,10.4172,10.4312,567300.0
2007-01-19 14:30:00,14.88,14.91,14.87,14.89,512400.0,10.4312,10.4522,10.4242,10.4382,512400.0
2007-01-19 14:40:00,14.89,14.92,14.88,14.9,491400.0,10.4382,10.4592,10.4312,10.4452,491400.0
2007-01-19 14:50:00,14.9,14.93,14.9,14.92,663000.0,10.4452,10.4663,10.4452,10.4592,663000.0
2007-01-19 15:00:00,14.92,14.92,14.89,14.9,394500.0,10.4592,10.4592,10.4382,10.4452,394500.0
2007-01-19 15:10:00,14.9,14.9,14.88,14.89,382200.0,10.4452,10.4452,10.4312,10.4382,382200.0
2007-01-19 15:20:00,14.89,14.91,14.87,14.9,391500.0,10.4382,10.4522,10.4242,10.4452,391500.0
2007-01-19 15:30:00,14.9,14.91,14.86,14.87,963000.0,10.4452,10.4522,10.4172,10.4242,963000.0
2007-01-19 15:40:00,14.87,14.88,14.85,14.85,952200.0,10.4242,10.4312,10.4102,10.4102,952200.0
2007-01-19 15:50:00,14.85,14.88,14.85,14.86,1526700.0,10.4102,10.4312,10.4102,10.4172,1526700.0
2007-01-22 09:30:00,14.86,14.92,14.82,14.86,2094000.0,10.4172,10.4592,10.3891,10.4172,2094000.0
2007-01-22 09:40:00,14.85,14.97,14.84,14.97,873900.0,10.4102,10.4943,10.4032,10.4943,873900.0
2007-01-22 09:50:00,14.97,14.99,14.95,14.98,635100.0,10.4943,10.5083,10.4803,10.5013,635100.0
2007-01-22 10:00:00,14.98,14.99,14.87,14.89,860700.0,10.5013,10.5083,10.4242,10.4382,860700.0
2007-01-22 10:10:00,14.88,14.92,14.83,14.89,1201500.0,10.4312,10.4592,10.3962,10.4382,1201500.0
2007-01-22 10:20:00,14.89,14.93,14.89,14.92,581400.0,10.4382,10.4663,10.4382,10.4592,581400.0
2007-01-22 10:30:00,14.92,14.95,14.9,14.95,643200.0,10.4592,10.4803,10.4452,10.4803,643200.0
2007-01-22 10:40:00,14.95,14.96,14.92,14.94,400800.0,10.4803,10.4873,10.4592,10.4733,400800.0
2007-01-22 10:50:00,14.94,14.98,14.93,14.96,532200.0,10.4733,10.5013,10.4663,10.4873,532200.0
2007-01-22 11:00:00,14.96,14.97,14.93,14.94,798900.0,10.4873,10.4943,10.4663,10.4733,798900.0
2007-01-22 11:10:00,14.93,14.95,14.92,14.94,453300.0,10.4663,10.4803,10.4592,10.4733,453300.0
2007-01-22 11:20:00,14.94,14.95,14.93,14.94,320100.0,10.4733,10.4803,10.4663,10.4733,320100.0
2007-01-22 11:30:00,14.94,14.97,14.94,14.95,414300.0,10.4733,10.4943,10.4733,10.4803,414300.0
2007-01-22 11:40:00,14.94,15.01,14.94,15.01,636300.0,10.4733,10.5223,10.4733,10.5223,636300.0
2007-01-22 11:50:00,15.01,15.04,15.0,15.0,740100.0,10.5223,10.5434,10.5153,10.5153,740100.0
2007-01-22 12:00:00,15.01,15.02,14.99,15.0,380400.0,10.5223,10.5293,10.5083,10.5153,380400.0
2007-01-22 12:10:00,15.0,15.0,14.96,14.99,443700.0,10.5153,10.5153,10.4873,10.5083,443700.0
2007-01-22 12:20:00,14.99,15.0,14.96,14.99,254700.0,10.5083,10.5153,10.4873,10.5083,254700.0
2007-01-22 12:30:00,15.0,15.0,14.98,14.98,174000.0,10.5153,10.5153,10.5013,10.5013,174000.0
2007-01-22 12:40:00,14.99,15.0,14.95,14.96,307800.0,10.5083,10.5153,10.4803,10.4873,307800.0
2007-01-22 12:50:00,14.96,14.98,14.94,14.95,162900.0,10.4873,10.5013,10.4733,10.4803,162900.0
2007-01-22 13:00:00,14.95,14.97,14.94,14.96,211500.0,10.4803,10.4943,10.4733,10.4873,211500.0
2007-01-22 13:10:00,14.96,14.98,14.95,14.97,247500.0,10.4873,10.5013,10.4803,10.4943,247500.0
2007-01-22 13:20:00,14.96,14.97,14.95,14.97,261300.0,10.4873,10.4943,10.4803,10.4943,261300.0
2007-01-22 13:30:00,14.96,14.97,14.95,14.95,322500.0,10.4873,10.4943,10.4803,10.4803,322500.0
2007-01-22 13:40:00,14.95,14.96,14.95,14.95,289500.0,10.4803,10.4873,10.4803,10.4803,289500.0
2007-01-22 13:50:00,14.95,14.97,14.95,14.95,209700.0,10.4803,10.4943,10.4803,10.4803,209700.0
2007-01-22 14:00:00,14.95,14.97,14.95,14.96,290100.0,10.4803,10.4943,10.4803,10.4873,290100.0
2007-01-22 14:10:00,14.96,14.97,14.95,14.95,463800.0,10.4873,10.4943,10.4803,10.4803,463800.0
2007-01-22 14:20:00,14.95,14.96,14.95,14.96,190200.0,10.4803,10.4873,10.4803,10.4873,190200.0
2007-01-22 14:30:00,14.96,14.96,14.95,14.95,459000.0,10.4873,10.4873,10.4803,10.4803,459000.0
2007-01-22 14:40:00,14.95,14.97,14.94,14.96,487200.0,10.4803,10.4943,10.4733,10.4873,487200.0
2007-01-22 14:50:00,14.96,14.97,14.95,14.97,332700.0,10.4873,10.4943,10.4803,10.4943,332700.0
2007-01-22 15:00:00,14.97,14.97,14.93,14.94,650100.0,10.4943,10.4943,10.4663,10.4733,650100.0
2007-01-22 15:10:00,14.95,14.95,14.94,14.95,622800.0,10.4803,10.4803,10.4733,10.4803,622800.0
2007-01-22 15:20:00,14.95,14.97,14.94,14.97,652500.0,10.4803,10.4943,10.4733,10.4943,652500.0
2007-01-22 15:30:00,14.96,14.99,14.96,14.98,756000.0,10.4873,10.5083,10.4873,10.5013,756000.0
2007-01-22 15:40:00,14.98,14.98,14.96,14.97,1208700.0,10.5013,10.5013,10.4873,10.4943,1208700.0
2007-01-22 15:50:00,14.97,14.97,14.93,14.93,2091000.0,10.4943,10.4943,10.4663,10.4663,2091000.0
2007-01-23 09:30:00,14.88,14.95,14.87,14.9,623700.0,10.4312,10.4803,10.4242,10.4452,623700.0
2007-01-23 09:40:00,14.9,14.91,14.83,14.85,838800.0,10.4452,10.4522,10.3962,10.4102,838800.0
2007-01-23 09:50:00,14.84,14.89,14.84,14.87,618000.0,10.4032,10.4382,10.4032,10.4242,618000.0
2007-01-23 10:00:00,14.87,14.88,14.85,14.85,506400.0,10.4242,10.4312,10.4102,10.4102,506400.0
2007-01-23 10:10:00,14.85,14.87,14.79,14.81,684300.0,10.4102,10.4242,10.3681,10.3821,684300.0
2007-01-23 10:20:00,14.81,14.83,14.78,14.83,315300.0,10.3821,10.3962,10.3611,10.3962,315300.0
2007-01-23 10:30:00,14.83,14.85,14.82,14.83,571500.0,10.3962,10.4102,10.3891,10.3962,571500.0
2007-01-23 10:40:00,14.84,14.85,14.82,14.83,263100.0,10.4032,10.4102,10.3891,10.3962,263100.0
2007-01-23 10:50:00,14.83,14.86,14.83,14.84,531600.0,10.3962,10.4172,10.3962,10.4032,531600.0
2007-01-23 11:00:00,14.84,14.87,14.84,14.87,321600.0,10.4032,10.4242,10.4032,10.4242,321600.0
2007-01-23 11:10:00,14.87,14.9,14.85,14.9,440100.0,10.4242,10.4452,10.4102,10.4452,440100.0
2007-01-23 11:20:00,14.9,14.93,14.9,14.93,306900.0,10.4452,10.4663,10.4452,10.4663,306900.0
2007-01-23 11:30:00,14.93,14.95,14.92,14.93,342900.0,10.4663,10.4803,10.4592,10.4663,342900.0
2007-01-23 11:40:00,14.93,14.94,14.9,14.9,426300.0,10.4663,10.4733,10.4452,10.4452,426300.0
2007-01-23 11:50:00,14.9,14.91,14.89,14.91,456900.0,10.4452,10.4522,10.4382,10.4522,456900.0
2007-01-23 12:00:00,14.91,14.94,14.91,14.93,221400.0,10.4522,10.4733,10.4522,10.4663,221400.0
2007-01-23 12:10:00,14.93,14.94,14.92,14.92,333900.0,10.4663,10.4733,10.4592,10.4592,333900.0
2007-01-23 12:20:00,14.92,14.93,14.89,14.93,391500.0,10.4592,10.4663,10.4382,10.4663,391500.0
2007-01-23 12:30:00,14.93,14.93,14.91,14.92,300300.0,10.4663,10.4663,10.4522,10.4592,300300.0
2007-01-23 12:40:00,14.92,14.95,14.91,14.95,454800.0,10.4592,10.4803,10.4522,10.4803,454800.0
2007-01-23 12:50:00,14.96,14.98,14.95,14.95,322500.0,10.4873,10.5013,10.4803,10.4803,322500.0
2007-01-23 13:00:00,14.95,14.95,14.93,14.94,396300.0,10.4803,10.4803,10.4663,10.4733,396300.0
2007-01-23 13:10:00,14.94,14.95,14.92,14.93,808800.0,10.4733,10.4803,10.4592,10.4663,808800.0
2007-01-23 13:20:00,14.93,14.93,14.9,14.91,332100.0,10.4663,10.4663,10.4452,10.4522,332100.0
2007-01-23 13:30:00,14.91,14.92,14.91,14.91,281400.0,10.4522,10.4592,10.4522,10.4522,281400.0
2007-01-23 13:40:00,14.91,14.92,14.9,14.9,441300.0,10.4522,10.4592,10.4452,10.4452,441300.0
2007-01-23 13:50:00,14.9,14.92,14.88,14.92,381900.0,10.4452,10.4592,10.4312,10.4592,381900.0
2007-01-23 14:00:00,14.92,14.92,14.86,14.86,595800.0,10.4592,10.4592,10.4172,10.4172,595800.0
2007-01-23 14:10:00,14.86,14.86,14.85,14.85,408300.0,10.4172,10.4172,10.4102,10.4102,408300.0
2007-01-23 14:20:00,14.85,14.85,14.83,14.84,422700.0,10.4102,10.4102,10.3962,10.4032,422700.0
2007-01-23 14:30:00,14.84,14.84,14.78,14.79,1053300.0,10.4032,10.4032,10.3611,10.3681,1053300.0
2007-01-23 14:40:00,14.79,14.81,14.76,14.81,687300.0,10.3681,10.3821,10.3471,10.3821,687300.0
2007-01-23 14:50:00,14.81,14.85,14.81,14.84,398100.0,10.3821,10.4102,10.3821,10.4032,398100.0
2007-01-23 15:00:00,14.84,14.84,14.82,14.82,334500.0,10.4032,10.4032,10.3891,10.3891,334500.0
2007-01-23 15:10:00,14.83,14.84,14.82,14.83,251100.0,10.3962,10.4032,10.3891,10.3962,251100.0
2007-01-23 15:20:00,14.83,14.84,14.82,14.83,530100.0,10.3962,10.4032,10.3891,10.3962,530100.0
2007-01-23 15:30:00,14.83,14.86,14.83,14.85,626400.0,10.3962,10.4172,10.3962,10.4102,626400.0
2007-01-23 15:40:00,14.85,14.85,14.84,14.84,667200.0,10.4102,10.4102,10.4032,10.4032,667200.0
2007-01-23 15:50:00,14.84,14.85,14.82,14.83,2000400.0,10.4032,10.4102,10.3891,10.3962,2000400.0
2007-01-24 09:30:00,14.89,14.92,14.85,14.9,787200.0,10.4382,10.4592,10.4102,10.4452,787200.0
2007-01-24 09:40:00,14.9,14.92,14.89,14.91,928200.0,10.4452,10.4592,10.4382,10.4522,928200.0
2007-01-24 09:50:00,14.91,14.91,14.87,14.91,440700.0,10.4522,10.4522,10.4242,10.4522,440700.0
2007-01-24 10:00:00,14.9,14.92,14.87,14.91,637200.0,10.4452,10.4592,10.4242,10.4522,637200.0
2007-01-24 10:10:00,14.91,14.95,14.89,14.93,935400.0,10.4522,10.4803,10.4382,10.4663,935400.0
2007-01-24 10:20:00,14.94,14.98,14.93,14.97,943800.0,10.4733,10.5013,10.4663,10.4943,943800.0
2007-01-24 10:30:00,14.97,15.01,14.93,14.94,1337700.0,10.4943,10.5223,10.4663,10.4733,1337700.0
2007-01-24 10:40:00,14.94,14.97,14.93,14.97,472200.0,10.4733,10.4943,10.4663,10.4943,472200.0
2007-01-24 10:50:00,14.97,15.01,14.96,15.0,663600.0,10.4943,10.5223,10.4873,10.5153,663600.0
2007-01-24 11:00:00,15.0,15.03,14.98,15.01,973200.0,10.5153,10.5364,10.5013,10.5223,973200.0
2007-01-24 11:10:00,15.01,15.01,14.95,14.96,1676400.0,10.5223,10.5223,10.4803,10.4873,1676400.0
2007-01-24 11:20:00,14.96,14.97,14.95,14.96,396000.0,10.4873,10.4943,10.4803,10.4873,396000.0
2007-01-24 11:30:00,14.96,14.97,14.95,14.95,376800.0,10.4873,10.4943,10.4803,10.4803,376800.0
2007-01-24 11:40:00,14.95,14.99,14.95,14.99,515100.0,10.4803,10.5083,10.4803,10.5083,515100.0
2007-01-24 11:50:00,14.98,14.99,14.98,14.98,525300.0,10.5013,10.5083,10.5013,10.5013,525300.0
2007-01-24 12:00:00,14.98,14.99,14.95,14.95,588000.0,10.5013,10.5083,10.4803,10.4803,588000.0
2007-01-24 12:10:00,14.95,14.95,14.94,14.94,397500.0,10.4803,10.4803,10.4733,10.4733,397500.0
2007-01-24 12:20:00,14.94,14.94,14.92,14.93,517200.0,10.4733,10.4733,10.4592,10.4663,517200.0
2007-01-24 12:30:00,14.93,14.96,14.93,14.95,295500.0,10.4663,10.4873,10.4663,10.4803,295500.0
2007-01-24 12:40:00,14.95,14.96,14.92,14.93,619200.0,10.4803,10.4873,10.4592,10.4663,619200.0
2007-01-24 12:50:00,14.93,14.96,14.93,14.95,975600.0,10.4663,10.4873,10.4663,10.4803,975600.0
2007-01-24 13:00:00,14.95,14.96,14.93,14.94,476100.0,10.4803,10.4873,10.4663,10.4733,476100.0
2007-01-24 13:10:00,14.94,14.94,14.93,14.94,240900.0,10.4733,10.4733,10.4663,10.4733,240900.0
2007-01-24 13:20:00,14.94,14.94,14.91,14.91,280500.0,10.4733,10.4733,10.4522,10.4522,280500.0
2007-01-24 13:30:00,14.91,14.93,14.91,14.93,357900.0,10.4522,10.4663,10.4522,10.4663,357900.0
2007-01-24 13:40:00,14.93,14.93,14.9,14.9,345300.0,10.4663,10.4663,10.4452,10.4452,345300.0
2007-01-24 13:50:00,14.9,14.95,14.89,14.9,969600.0,10.4452,10.4803,10.4382,10.4452,969600.0
2007-01-24 14:00:00,14.9,14.92,14.89,14.91,295500.0,10.4452,10.4592,10.4382,10.4522,295500.0
2007-01-24 14:10:00,14.91,14.91,14.89,14.9,894300.0,10.4522,10.4522,10.4382,10.4452,894300.0
2007-01-24 14:20:00,14.9,14.92,14.9,14.91,1595400.0,10.4452,10.4592,10.4452,10.4522,1595400.0
2007-01-24 14:30:00,14.91,14.95,14.91,14.95,1809000.0,10.4522,10.4803,10.4522,10.4803,1809000.0
2007-01-24 14:40:00,14.95,14.97,14.93,14.97,1289400.0,10.4803,10.4943,10.4663,10.4943,1289400.0
2007-01-24 14:50:00,14.96,14.98,14.95,14.97,1137300.0,10.4873,10.5013,10.4803,10.4943,1137300.0
2007-01-24 15:00:00,14.97,14.98,14.96,14.97,977400.0,10.4943,10.5013,10.4873,10.4943,977400.0
2007-01-24 15:10:00,14.97,14.97,14.94,14.94,1001100.0,10.4943,10.4943,10.4733,10.4733,1001100.0
2007-01-24 15:20:00,14.95,14.96,14.94,14.95,1096500.0,10.4803,10.4873,10.4733,10.4803,1096500.0
2007-01-24 15:30:00,14.95,14.96,14.94,14.95,1730400.0,10.4803,10.4873,10.4733,10.4803,1730400.0
2007-01-24 15:40:00,14.95,14.97,14.94,14.97,1138200.0,10.4803,10.4943,10.4733,10.4943,1138200.0
2007-01-24 15:50:00,14.97,15.0,14.97,15.0,2763900.0,10.4943,10.5153,10.4943,10.5153,2763900.0
2007-01-25 09:30:00,14.96,14.97,14.82,14.83,2898300.0,10.4873,10.4943,10.3891,10.3962,2898300.0
2007-01-25 09:40:00,14.83,14.84,14.8,14.82,1709100.0,10.3962,10.4032,10.3751,10.3891,1709100.0
2007-01-25 09:50:00,14.82,14.88,14.81,14.87,872100.0,10.3891,10.4312,10.3821,10.4242,872100.0
2007-01-25 10:00:00,14.87,14.87,14.82,14.86,1225800.0,10.4242,10.4242,10.3891,10.4172,1225800.0
2007-01-25 10:10:00,14.86,14.89,14.83,14.84,822300.0,10.4172,10.4382,10.3962,10.4032,822300.0
2007-01-25 10:20:00,14.84,14.86,14.83,14.84,571200.0,10.4032,10.4172,10.3962,10.4032,571200.0
2007-01-25 10:30:00,14.84,14.87,14.84,14.84,550200.0,10.4032,10.4242,10.4032,10.4032,550200.0
2007-01-25 10:40:00,14.84,14.84,14.81,14.84,715800.0,10.4032,10.4032,10.3821,10.4032,715800.0
2007-01-25 10:50:00,14.83,14.86,14.83,14.85,763200.0,10.3962,10.4172,10.3962,10.4102,763200.0
2007-01-25 11:00:00,14.85,14.85,14.83,14.83,692100.0,10.4102,10.4102,10.3962,10.3962,692100.0
2007-01-25 11:10:00,14.83,14.83,14.81,14.83,419100.0,10.3962,10.3962,10.3821,10.3962,419100.0
2007-01-25 11:20:00,14.83,14.83,14.78,14.79,375300.0,10.3962,10.3962,10.3611,10.3681,375300.0
2007-01-25 11:30:00,14.79,14.79,14.72,14.74,668700.0,10.3681,10.3681,10.319,10.3331,668700.0
2007-01-25 11:40:00,14.74,14.78,14.7,14.77,717600.0,10.3331,10.3611,10.305,10.3541,717600.0
2007-01-25 11:50:00,14.77,14.79,14.77,14.78,583200.0,10.3541,10.3681,10.3541,10.3611,583200.0
2007-01-25 12:00:00,14.78,14.8,14.77,14.78,568500.0,10.3611,10.3751,10.3541,10.3611,568500.0
2007-01-25 12:10:00,14.78,14.78,14.74,14.77,495600.0,10.3611,10.3611,10.3331,10.3541,495600.0
2007-01-25 12:20:00,14.77,14.78,14.77,14.78,509100.0,10.3541,10.3611,10.3541,10.3611,509100.0
2007-01-25 12:30:00,14.78,14.79,14.77,14.77,448800.0,10.3611,10.3681,10.3541,10.3541,448800.0
2007-01-25 12:40:00,14.77,14.78,14.77,14.78,111000.0,10.3541,10.3611,10.3541,10.3611,111000.0
2007-01-25 12:50:00,14.78,14.78,14.77,14.77,483000.0,10.3611,10.3611,10.3541,10.3541,483000.0
2007-01-25 13:00:00,14.77,14.77,14.76,14.77,497400.0,10.3541,10.3541,10.3471,10.3541,497400.0
2007-01-25 13:10:00,14.77,14.77,14.76,14.76,252600.0,10.3541,10.3541,10.3471,10.3471,252600.0
2007-01-25 13:20:00,14.76,14.77,14.7,14.72,1259400.0,10.3471,10.3541,10.305,10.319,1259400.0
2007-01-25 13:30:00,14.72,14.72,14.66,14.67,780900.0,10.319,10.319,10.277,10.284,780900.0
2007-01-25 13:40:00,14.67,14.67,14.62,14.63,1134900.0,10.284,10.284,10.2489,10.2559,1134900.0
2007-01-25 13:50:00,14.63,14.64,14.6,14.61,1740900.0,10.2559,10.263,10.2349,10.2419,1740900.0
2007-01-25 14:00:00,14.61,14.62,14.57,14.61,992100.0,10.2419,10.2489,10.2139,10.2419,992100.0
2007-01-25 14:10:00,14.61,14.63,14.61,14.62,753300.0,10.2419,10.2559,10.2419,10.2489,753300.0
2007-01-25 14:20:00,14.62,14.62,14.56,14.57,1195200.0,10.2489,10.2489,10.2069,10.2139,1195200.0
2007-01-25 14:30:00,14.57,14.59,14.57,14.59,611700.0,10.2139,10.2279,10.2139,10.2279,611700.0
2007-01-25 14:40:00,14.59,14.59,14.52,14.55,1140600.0,10.2279,10.2279,10.1788,10.1999,1140600.0
2007-01-25 14:50:00,14.55,14.56,14.53,14.55,1193700.0,10.1999,10.2069,10.1858,10.1999,1193700.0
2007-01-25 15:00:00,14.55,14.55,14.47,14.47,1895100.0,10.1999,10.1999,10.1438,10.1438,1895100.0
2007-01-25 15:10:00,14.47,14.52,14.46,14.51,1154700.0,10.1438,10.1788,10.1368,10.1718,1154700.0
2007-01-25 15:20:00,14.51,14.53,14.51,14.52,851400.0,10.1718,10.1858,10.1718,10.1788,851400.0
2007-01-25 15:30:00,14.52,14.55,14.52,14.53,1207500.0,10.1788,10.1999,10.1788,10.1858,1207500.0
2007-01-25 15:40:00,14.53,14.53,14.46,14.47,3075600.0,10.1858,10.1858,10.1368,10.1438,3075600.0
2007-01-25 15:50:00,14.47,14.53,14.47,14.5,3223500.0,10.1438,10.1858,10.1438,10.1648,3223500.0
2007-01-26 09:30:00,14.51,14.66,14.51,14.56,1318500.0,10.1718,10.277,10.1718,10.2069,1318500.0
2007-01-26 09:40:00,14.56,14.57,14.44,14.47,778500.0,10.2069,10.2139,10.1228,10.1438,778500.0
2007-01-26 09:50:00,14.47,14.5,14.46,14.47,682800.0,10.1438,10.1648,10.1368,10.1438,682800.0
2007-01-26 10:00:00,14.48,14.49,14.37,14.41,1696800.0,10.1508,10.1578,10.0737,10.1017,1696800.0
2007-01-26 10:10:00,14.41,14.44,14.4,14.43,1648500.0,10.1017,10.1228,10.0947,10.1157,1648500.0
2007-01-26 10:20:00,14.43,14.46,14.41,14.46,1423800.0,10.1157,10.1368,10.1017,10.1368,1423800.0
2007-01-26 10:30:00,14.46,14.52,14.46,14.51,1484100.0,10.1368,10.1788,10.1368,10.1718,1484100.0
2007-01-26 10:40:00,14.51,14.51,14.49,14.5,776700.0,10.1718,10.1718,10.1578,10.1648,776700.0
2007-01-26 10:50:00,14.5,14.55,14.5,14.54,1209600.0,10.1648,10.1999,10.1648,10.1929,1209600.0
2007-01-26 11:00:00,14.54,14.54,14.47,14.51,791100.0,10.1929,10.1929,10.1438,10.1718,791100.0
2007-01-26 11:10:00,14.51,14.52,14.49,14.51,629100.0,10.1718,10.1788,10.1578,10.1718,629100.0
2007-01-26 11:20:00,14.51,14.51,14.49,14.49,424500.0,10.1718,10.1718,10.1578,10.1578,424500.0
2007-01-26 11:30:00,14.5,14.5,14.48,14.48,516900.0,10.1648,10.1648,10.1508,10.1508,516900.0
2007-01-26 11:40:00,14.47,14.48,14.41,14.41,876000.0,10.1438,10.1508,10.1017,10.1017,876000.0
2007-01-26 11:50:00,14.41,14.43,14.38,14.43,685500.0,10.1017,10.1157,10.0807,10.1157,685500.0
2007-01-26 12:00:00,14.43,14.46,14.42,14.45,428100.0,10.1157,10.1368,10.1087,10.1298,428100.0
2007-01-26 12:10:00,14.45,14.49,14.45,14.48,321000.0,10.1298,10.1578,10.1298,10.1508,321000.0
2007-01-26 12:20:00,14.48,14.48,14.46,14.47,401700.0,10.1508,10.1508,10.1368,10.1438,401700.0
2007-01-26 12:30:00,14.46,14.47,14.44,14.45,369600.0,10.1368,10.1438,10.1228,10.1298,369600.0
2007-01-26 12:40:00,14.46,14.46,14.43,14.44,234900.0,10.1368,10.1368,10.1157,10.1228,234900.0
2007-01-26 12:50:00,14.44,14.45,14.43,14.44,276000.0,10.1228,10.1298,10.1157,10.1228,276000.0
2007-01-26 13:00:00,14.44,14.44,14.42,14.43,345600.0,10.1228,10.1228,10.1087,10.1157,345600.0
2007-01-26 13:10:00,14.43,14.46,14.4,14.46,601800.0,10.1157,10.1368,10.0947,10.1368,601800.0
2007-01-26 13:20:00,14.45,14.46,14.44,14.44,293400.0,10.1298,10.1368,10.1228,10.1228,293400.0
2007-01-26 13:30:00,14.45,14.47,14.44,14.45,420300.0,10.1298,10.1438,10.1228,10.1298,420300.0
2007-01-26 13:40:00,14.45,14.48,14.45,14.47,291600.0,10.1298,10.1508,10.1298,10.1438,291600.0
2007-01-26 13:50:00,14.47,14.48,14.47,14.48,252300.0,10.1438,10.1508,10.1438,10.1508,252300.0
2007-01-26 14:00:00,14.47,14.48,14.41,14.42,370200.0,10.1438,10.1508,10.1017,10.1087,370200.0
2007-01-26 14:10:00,14.42,14.48,14.42,14.46,361200.0,10.1087,10.1508,10.1087,10.1368,361200.0
2007-01-26 14:20:00,14.46,14.46,14.44,14.45,323700.0,10.1368,10.1368,10.1228,10.1298,323700.0
2007-01-26 14:30:00,14.45,14.47,14.44,14.45,299700.0,10.1298,10.1438,10.1228,10.1298,299700.0
2007-01-26 14:40:00,14.45,14.46,14.42,14.46,524100.0,10.1298,10.1368,10.1087,10.1368,524100.0
2007-01-26 14:50:00,14.46,14.47,14.44,14.47,458100.0,10.1368,10.1438,10.1228,10.1438,458100.0
2007-01-26 15:00:00,14.47,14.51,14.46,14.51,800100.0,10.1438,10.1718,10.1368,10.1718,800100.0
2007-01-26 15:10:00,14.5,14.51,14.49,14.5,531000.0,10.1648,10.1718,10.1578,10.1648,531000.0
2007-01-26 15:20:00,14.5,14.51,14.49,14.5,858900.0,10.1648,10.1718,10.1578,10.1648,858900.0
2007-01-26 15:30:00,14.5,14.5,14.47,14.5,575400.0,10.1648,10.1648,10.1438,10.1648,575400.0
2007-01-26 15:40:00,14.5,14.5,14.46,14.47,1014900.0,10.1648,10.1648,10.1368,10.1438,1014900.0
2007-01-26 15:50:00,14.47,14.49,14.43,14.43,2147700.0,10.1438,10.1578,10.1157,10.1157,2147700.0
2007-01-29 09:30:00,14.45,14.45,14.37,14.43,1250700.0,10.1298,10.1298,10.0737,10.1157,1250700.0
2007-01-29 09:40:00,14.43,14.55,14.43,14.53,1157100.0,10.1157,10.1999,10.1157,10.1858,1157100.0
2007-01-29 09:50:00,14.54,14.54,14.47,14.48,852000.0,10.1929,10.1929,10.1438,10.1508,852000.0
2007-01-29 10:00:00,14.48,14.53,14.48,14.53,534300.0,10.1508,10.1858,10.1508,10.1858,534300.0
2007-01-29 10:10:00,14.53,14.53,14.49,14.52,520500.0,10.1858,10.1858,10.1578,10.1788,520500.0
2007-01-29 10:20:00,14.51,14.55,14.49,14.52,397800.0,10.1718,10.1999,10.1578,10.1788,397800.0
2007-01-29 10:30:00,14.52,14.59,14.51,14.58,848700.0,10.1788,10.2279,10.1718,10.2209,848700.0
2007-01-29 10:40:00,14.59,14.6,14.57,14.58,531900.0,10.2279,10.2349,10.2139,10.2209,531900.0
2007-01-29 10:50:00,14.58,14.61,14.58,14.59,509400.0,10.2209,10.2419,10.2209,10.2279,509400.0
2007-01-29 11:00:00,14.59,14.64,14.59,14.63,904800.0,10.2279,10.263,10.2279,10.2559,904800.0
2007-01-29 11:10:00,14.63,14.69,14.63,14.69,739500.0,10.2559,10.298,10.2559,10.298,739500.0
2007-01-29 11:20:00,14.69,14.75,14.68,14.74,1195800.0,10.298,10.3401,10.291,10.3331,1195800.0
2007-01-29 11:30:00,14.74,14.74,14.7,14.7,1137900.0,10.3331,10.3331,10.305,10.305,1137900.0
2007-01-29 11:40:00,14.7,14.7,14.69,14.7,867000.0,10.305,10.305,10.298,10.305,867000.0
2007-01-29 11:50:00,14.7,14.72,14.68,14.72,568200.0,10.305,10.319,10.291,10.319,568200.0
2007-01-29 12:00:00,14.72,14.73,14.71,14.72,607800.0,10.319,10.3261,10.312,10.319,607800.0
2007-01-29 12:10:00,14.72,14.73,14.7,14.72,1093800.0,10.319,10.3261,10.305,10.319,1093800.0
2007-01-29 12:20:00,14.72,14.72,14.66,14.67,253200.0,10.319,10.319,10.277,10.284,253200.0
2007-01-29 12:30:00,14.67,14.67,14.66,14.66,168000.0,10.284,10.284,10.277,10.277,168000.0
2007-01-29 12:40:00,14.66,14.69,14.66,14.68,538200.0,10.277,10.298,10.277,10.291,538200.0
2007-01-29 12:50:00,14.68,14.7,14.68,14.69,520800.0,10.291,10.305,10.291,10.298,520800.0
2007-01-29 13:00:00,14.69,14.71,14.69,14.7,575400.0,10.298,10.312,10.298,10.305,575400.0
2007-01-29 13:10:00,14.7,14.7,14.68,14.68,422400.0,10.305,10.305,10.291,10.291,422400.0
2007-01-29 13:20:00,14.68,14.68,14.66,14.66,347400.0,10.291,10.291,10.277,10.277,347400.0
2007-01-29 13:30:00,14.66,14.67,14.65,14.66,713400.0,10.277,10.284,10.27,10.277,713400.0
2007-01-29 13:40:00,14.66,14.66,14.63,14.63,639300.0,10.277,10.277,10.2559,10.2559,639300.0
2007-01-29 13:50:00,14.63,14.64,14.61,14.61,1185600.0,10.2559,10.263,10.2419,10.2419,1185600.0
2007-01-29 14:00:00,14.61,14.62,14.59,14.59,941100.0,10.2419,10.2489,10.2279,10.2279,941100.0
2007-01-29 14:10:00,14.59,14.6,14.56,14.59,926100.0,10.2279,10.2349,10.2069,10.2279,926100.0
2007-01-29 14:20:00,14.59,14.6,14.58,14.58,351900.0,10.2279,10.2349,10.2209,10.2209,351900.0
2007-01-29 14:30:00,14.58,14.61,14.58,14.6,360900.0,10.2209,10.2419,10.2209,10.2349,360900.0
2007-01-29 14:40:00,14.6,14.61,14.59,14.6,390000.0,10.2349,10.2419,10.2279,10.2349,390000.0
2007-01-29 14:50:00,14.6,14.6,14.59,14.6,462000.0,10.2349,10.2349,10.2279,10.2349,462000.0
2007-01-29 15:00:00,14.6,14.61,14.59,14.6,474900.0,10.2349,10.2419,10.2279,10.2349,474900.0
2007-01-29 15:10:00,14.6,14.6,14.58,14.59,351000.0,10.2349,10.2349,10.2209,10.2279,351000.0
2007-01-29 15:20:00,14.59,14.6,14.57,14.59,521400.0,10.2279,10.2349,10.2139,10.2279,521400.0
2007-01-29 15:30:00,14.59,14.6,14.59,14.59,486600.0,10.2279,10.2349,10.2279,10.2279,486600.0
2007-01-29 15:40:00,14.59,14.6,14.57,14.6,855600.0,10.2279,10.2349,10.2139,10.2349,855600.0
2007-01-29 15:50:00,14.6,14.62,14.59,14.61,1432200.0,10.2349,10.2489,10.2279,10.2419,1432200.0
2007-01-30 09:30:00,14.68,14.68,14.57,14.58,1189800.0,10.291,10.291,10.2139,10.2209,1189800.0
2007-01-30 09:40:00,14.58,14.61,14.52,14.59,822000.0,10.2209,10.2419,10.1788,10.2279,822000.0
2007-01-30 09:50:00,14.59,14.6,14.48,14.53,658800.0,10.2279,10.2349,10.1508,10.1858,658800.0
2007-01-30 10:00:00,14.53,14.56,14.52,14.55,819900.0,10.1858,10.2069,10.1788,10.1999,819900.0
2007-01-30 10:10:00,14.55,14.61,14.53,14.59,357000.0,10.1999,10.2419,10.1858,10.2279,357000.0
2007-01-30 10:20:00,14.59,14.63,14.59,14.63,411600.0,10.2279,10.2559,10.2279,10.2559,411600.0
2007-01-30 10:30:00,14.63,14.64,14.62,14.62,444300.0,10.2559,10.263,10.2489,10.2489,444300.0
2007-01-30 10:40:00,14.62,14.63,14.59,14.59,415800.0,10.2489,10.2559,10.2279,10.2279,415800.0
2007-01-30 10:50:00,14.59,14.6,14.57,14.59,346200.0,10.2279,10.2349,10.2139,10.2279,346200.0
2007-01-30 11:00:00,14.6,14.62,14.59,14.6,455100.0,10.2349,10.2489,10.2279,10.2349,455100.0
2007-01-30 11:10:00,14.6,14.63,14.58,14.62,444900.0,10.2349,10.2559,10.2209,10.2489,444900.0
2007-01-30 11:20:00,14.62,14.65,14.61,14.62,583200.0,10.2489,10.27,10.2419,10.2489,583200.0
2007-01-30 11:30:00,14.62,14.62,14.55,14.57,279300.0,10.2489,10.2489,10.1999,10.2139,279300.0
2007-01-30 11:40:00,14.57,14.59,14.55,14.59,300600.0,10.2139,10.2279,10.1999,10.2279,300600.0
2007-01-30 11:50:00,14.59,14.59,14.56,14.56,383400.0,10.2279,10.2279,10.2069,10.2069,383400.0
2007-01-30 12:00:00,14.56,14.56,14.54,14.54,391200.0,10.2069,10.2069,10.1929,10.1929,391200.0
2007-01-30 12:10:00,14.54,14.56,14.52,14.53,406800.0,10.1929,10.2069,10.1788,10.1858,406800.0
2007-01-30 12:20:00,14.53,14.54,14.49,14.53,585300.0,10.1858,10.1929,10.1578,10.1858,585300.0
2007-01-30 12:30:00,14.53,14.57,14.52,14.55,313800.0,10.1858,10.2139,10.1788,10.1999,313800.0
2007-01-30 12:40:00,14.55,14.55,14.52,14.53,294300.0,10.1999,10.1999,10.1788,10.1858,294300.0
2007-01-30 12:50:00,14.53,14.53,14.5,14.53,276000.0,10.1858,10.1858,10.1648,10.1858,276000.0
2007-01-30 13:00:00,14.53,14.53,14.5,14.5,456900.0,10.1858,10.1858,10.1648,10.1648,456900.0
2007-01-30 13:10:00,14.5,14.52,14.5,14.52,336900.0,10.1648,10.1788,10.1648,10.1788,336900.0
2007-01-30 13:20:00,14.52,14.54,14.52,14.54,443100.0,10.1788,10.1929,10.1788,10.1929,443100.0
2007-01-30 13:30:00,14.54,14.55,14.53,14.53,333300.0,10.1929,10.1999,10.1858,10.1858,333300.0
2007-01-30 13:40:00,14.54,14.58,14.53,14.56,580500.0,10.1929,10.2209,10.1858,10.2069,580500.0
2007-01-30 13:50:00,14.57,14.58,14.56,14.56,435900.0,10.2139,10.2209,10.2069,10.2069,435900.0
2007-01-30 14:00:00,14.56,14.56,14.53,14.54,362700.0,10.2069,10.2069,10.1858,10.1929,362700.0
2007-01-30 14:10:00,14.54,14.55,14.53,14.55,235200.0,10.1929,10.1999,10.1858,10.1999,235200.0
2007-01-30 14:20:00,14.55,14.55,14.54,14.54,411000.0,10.1999,10.1999,10.1929,10.1929,411000.0
2007-01-30 14:30:00,14.54,14.55,14.54,14.55,369000.0,10.1929,10.1999,10.1929,10.1999,369000.0
2007-01-30 14:40:00,14.54,14.55,14.53,14.53,286500.0,10.1929,10.1999,10.1858,10.1858,286500.0
2007-01-30 14:50:00,14.53,14.56,14.53,14.55,286800.0,10.1858,10.2069,10.1858,10.1999,286800.0
2007-01-30 15:00:00,14.55,14.56,14.53,14.55,450300.0,10.1999,10.2069,10.1858,10.1999,450300.0
2007-01-30 15:10:00,14.55,14.55,14.53,14.55,330000.0,10.1999,10.1999,10.1858,10.1999,330000.0
2007-01-30 15:20:00,14.54,14.55,14.53,14.53,629700.0,10.1929,10.1999,10.1858,10.1858,629700.0
2007-01-30 15:30:00,14.53,14.55,14.53,14.54,677100.0,10.1858,10.1999,10.1858,10.1929,677100.0
2007-01-30 15:40:00,14.54,14.54,14.53,14.54,681600.0,10.1929,10.1929,10.1858,10.1929,681600.0
2007-01-30 15:50:00,14.53,14.57,14.53,14.56,1835100.0,10.1858,10.2139,10.1858,10.2069,1835100.0
2007-01-31 09:30:00,14.49,14.56,14.45,14.55,1258200.0,10.1578,10.2069,10.1298,10.1999,1258200.0
2007-01-31 09:40:00,14.55,14.6,14.51,14.54,766800.0,10.1999,10.2349,10.1718,10.1929,766800.0
2007-01-31 09:50:00,14.54,14.54,14.52,14.52,476700.0,10.1929,10.1929,10.1788,10.1788,476700.0
2007-01-31 10:00:00,14.52,14.54,14.51,14.54,468600.0,10.1788,10.1929,10.1718,10.1929,468600.0
2007-01-31 10:10:00,14.54,14.58,14.53,14.56,354600.0,10.1929,10.2209,10.1858,10.2069,354600.0
2007-01-31 10:20:00,14.56,14.64,14.56,14.61,1800000.0,10.2069,10.263,10.2069,10.2419,1800000.0
2007-01-31 10:30:00,14.61,14.72,14.61,14.69,792000.0,10.2419,10.319,10.2419,10.298,792000.0
2007-01-31 10:40:00,14.69,14.7,14.66,14.69,621600.0,10.298,10.305,10.277,10.298,621600.0
2007-01-31 10:50:00,14.69,14.7,14.67,14.68,618000.0,10.298,10.305,10.284,10.291,618000.0
2007-01-31 11:00:00,14.68,14.68,14.64,14.67,597000.0,10.291,10.291,10.263,10.284,597000.0
2007-01-31 11:10:00,14.67,14.74,14.67,14.73,966000.0,10.284,10.3331,10.284,10.3261,966000.0
2007-01-31 11:20:00,14.73,14.82,14.72,14.79,1399200.0,10.3261,10.3891,10.319,10.3681,1399200.0
2007-01-31 11:30:00,14.79,14.79,14.76,14.76,811500.0,10.3681,10.3681,10.3471,10.3471,811500.0
2007-01-31 11:40:00,14.76,14.78,14.75,14.78,353400.0,10.3471,10.3611,10.3401,10.3611,353400.0
2007-01-31 11:50:00,14.78,14.79,14.77,14.78,565200.0,10.3611,10.3681,10.3541,10.3611,565200.0
2007-01-31 12:00:00,14.78,14.78,14.78,14.78,365100.0,10.3611,10.3611,10.3611,10.3611,365100.0
2007-01-31 12:10:00,14.78,14.78,14.74,14.74,305700.0,10.3611,10.3611,10.3331,10.3331,305700.0
2007-01-31 12:20:00,14.74,14.76,14.74,14.75,294900.0,10.3331,10.3471,10.3331,10.3401,294900.0
2007-01-31 12:30:00,14.75,14.77,14.74,14.76,749400.0,10.3401,10.3541,10.3331,10.3471,749400.0
2007-01-31 12:40:00,14.77,14.78,14.76,14.77,500400.0,10.3541,10.3611,10.3471,10.3541,500400.0
2007-01-31 12:50:00,14.77,14.78,14.75,14.78,462900.0,10.3541,10.3611,10.3401,10.3611,462900.0
2007-01-31 13:00:00,14.78,14.79,14.76,14.78,373800.0,10.3611,10.3681,10.3471,10.3611,373800.0
2007-01-31 13:10:00,14.78,14.79,14.77,14.78,501300.0,10.3611,10.3681,10.3541,10.3611,501300.0
2007-01-31 13:20:00,14.78,14.79,14.77,14.78,432600.0,10.3611,10.3681,10.3541,10.3611,432600.0
2007-01-31 13:30:00,14.78,14.78,14.75,14.75,360600.0,10.3611,10.3611,10.3401,10.3401,360600.0
2007-01-31 13:40:00,14.76,14.76,14.69,14.69,552600.0,10.3471,10.3471,10.298,10.298,552600.0
2007-01-31 13:50:00,14.7,14.73,14.69,14.7,513000.0,10.305,10.3261,10.298,10.305,513000.0
2007-01-31 14:00:00,14.71,14.75,14.69,14.73,692700.0,10.312,10.3401,10.298,10.3261,692700.0
2007-01-31 14:10:00,14.73,14.8,14.67,14.8,1633800.0,10.3261,10.3751,10.284,10.3751,1633800.0
2007-01-31 14:20:00,14.8,14.81,14.74,14.75,1175700.0,10.3751,10.3821,10.3331,10.3401,1175700.0
2007-01-31 14:30:00,14.75,14.88,14.74,14.86,1248600.0,10.3401,10.4312,10.3331,10.4172,1248600.0
2007-01-31 14:40:00,14.86,14.86,14.79,14.8,852300.0,10.4172,10.4172,10.3681,10.3751,852300.0
2007-01-31 14:50:00,14.8,14.81,14.76,14.78,435000.0,10.3751,10.3821,10.3471,10.3611,435000.0
2007-01-31 15:00:00,14.77,14.85,14.77,14.84,1323300.0,10.3541,10.4102,10.3541,10.4032,1323300.0
2007-01-31 15:10:00,14.84,14.84,14.77,14.8,589500.0,10.4032,10.4032,10.3541,10.3751,589500.0
2007-01-31 15:20:00,14.8,14.84,14.78,14.84,625500.0,10.3751,10.4032,10.3611,10.4032,625500.0
2007-01-31 15:30:00,14.84,14.87,14.79,14.8,1593000.0,10.4032,10.4242,10.3681,10.3751,1593000.0
2007-01-31 15:40:00,14.8,14.85,14.79,14.85,1686300.0,10.3751,10.4102,10.3681,10.4102,1686300.0
2007-01-31 15:50:00,14.85,14.85,14.77,14.78,1779000.0,10.4102,10.4102,10.3541,10.3611,1779000.0
2007-02-01 09:30:00,14.6,14.73,14.29,14.35,4830600.0,10.2349,10.3261,10.0176,10.0597,4830600.0
2007-02-01 09:40:00,14.35,14.38,14.28,14.3,4417500.0,10.0597,10.0807,10.0106,10.0246,4417500.0
2007-02-01 09:50:00,14.3,14.35,14.13,14.15,3250200.0,10.0246,10.0597,9.9054,9.9195,3250200.0
2007-02-01 10:00:00,14.15,14.62,14.08,14.27,5404800.0,9.9195,10.2489,9.8704,10.0036,5404800.0
2007-02-01 10:10:00,14.26,14.35,14.24,14.33,3575700.0,9.9966,10.0597,9.9825,10.0456,3575700.0
2007-02-01 10:20:00,14.33,14.46,14.33,14.36,3481800.0,10.0456,10.1368,10.0456,10.0667,3481800.0
2007-02-01 10:30:00,14.36,14.45,14.36,14.41,3107700.0,10.0667,10.1298,10.0667,10.1017,3107700.0
2007-02-01 10:40:00,14.41,14.46,14.4,14.43,2524200.0,10.1017,10.1368,10.0947,10.1157,2524200.0
2007-02-01 10:50:00,14.43,14.46,14.42,14.43,1302900.0,10.1157,10.1368,10.1087,10.1157,1302900.0
2007-02-01 11:00:00,14.43,14.44,14.41,14.42,1447500.0,10.1157,10.1228,10.1017,10.1087,1447500.0
2007-02-01 11:10:00,14.41,14.42,14.37,14.38,1684200.0,10.1017,10.1087,10.0737,10.0807,1684200.0
2007-02-01 11:20:00,14.38,14.39,14.37,14.37,1151100.0,10.0807,10.0877,10.0737,10.0737,1151100.0
2007-02-01 11:30:00,14.37,14.38,14.29,14.31,1739700.0,10.0737,10.0807,10.0176,10.0316,1739700.0
2007-02-01 11:40:00,14.31,14.32,14.25,14.29,801600.0,10.0316,10.0386,9.9896,10.0176,801600.0
2007-02-01 11:50:00,14.3,14.3,14.26,14.29,1226100.0,10.0246,10.0246,9.9966,10.0176,1226100.0
2007-02-01 12:00:00,14.29,14.3,14.28,14.28,772500.0,10.0176,10.0246,10.0106,10.0106,772500.0
2007-02-01 12:10:00,14.28,14.29,14.25,14.25,628200.0,10.0106,10.0176,9.9896,9.9896,628200.0
2007-02-01 12:20:00,14.26,14.26,14.21,14.23,888900.0,9.9966,9.9966,9.9615,9.9755,888900.0
2007-02-01 12:30:00,14.23,14.24,14.2,14.21,638400.0,9.9755,9.9825,9.9545,9.9615,638400.0
2007-02-01 12:40:00,14.2,14.23,14.2,14.21,597600.0,9.9545,9.9755,9.9545,9.9615,597600.0
2007-02-01 12:50:00,14.21,14.21,14.17,14.17,481500.0,9.9615,9.9615,9.9335,9.9335,481500.0
2007-02-01 13:00:00,14.17,14.17,14.1,14.1,1384800.0,9.9335,9.9335,9.8844,9.8844,1384800.0
2007-02-01 13:10:00,14.1,14.14,14.09,14.12,1488900.0,9.8844,9.9124,9.8774,9.8984,1488900.0
2007-02-01 13:20:00,14.12,14.12,14.03,14.07,2660100.0,9.8984,9.8984,9.8353,9.8634,2660100.0
2007-02-01 13:30:00,14.07,14.2,14.07,14.19,1779600.0,9.8634,9.9545,9.8634,9.9475,1779600.0
2007-02-01 13:40:00,14.19,14.26,14.19,14.25,1049400.0,9.9475,9.9966,9.9475,9.9896,1049400.0
2007-02-01 13:50:00,14.25,14.27,14.22,14.25,1482000.0,9.9896,10.0036,9.9685,9.9896,1482000.0
2007-02-01 14:00:00,14.25,14.26,14.22,14.25,1364400.0,9.9896,9.9966,9.9685,9.9896,1364400.0
2007-02-01 14:10:00,14.25,14.26,14.17,14.18,729600.0,9.9896,9.9966,9.9335,9.9405,729600.0
2007-02-01 14:20:00,14.18,14.23,14.13,14.21,1033500.0,9.9405,9.9755,9.9054,9.9615,1033500.0
2007-02-01 14:30:00,14.21,14.22,14.19,14.2,778200.0,9.9615,9.9685,9.9475,9.9545,778200.0
2007-02-01 14:40:00,14.2,14.27,14.19,14.25,893400.0,9.9545,10.0036,9.9475,9.9896,893400.0
2007-02-01 14:50:00,14.25,14.34,14.24,14.34,2671800.0,9.9896,10.0527,9.9825,10.0527,2671800.0
2007-02-01 15:00:00,14.34,14.37,14.31,14.33,1808400.0,10.0527,10.0737,10.0316,10.0456,1808400.0
2007-02-01 15:10:00,14.33,14.34,14.31,14.32,1049700.0,10.0456,10.0527,10.0316,10.0386,1049700.0
2007-02-01 15:20:00,14.32,14.32,14.28,14.31,3297000.0,10.0386,10.0386,10.0106,10.0316,3297000.0
2007-02-01 15:30:00,14.31,14.32,14.3,14.32,1202400.0,10.0316,10.0386,10.0246,10.0386,1202400.0
2007-02-01 15:40:00,14.32,14.35,14.27,14.34,2343000.0,10.0386,10.0597,10.0036,10.0527,2343000.0
2007-02-01 15:50:00,14.33,14.34,14.29,14.29,3555900.0,10.0456,10.0527,10.0176,10.0176,3555900.0
2007-02-02 09:30:00,14.34,14.42,14.29,14.32,1567800.0,10.0527,10.1087,10.0176,10.0386,1567800.0
2007-02-02 09:40:00,14.33,14.39,14.31,14.32,1558500.0,10.0456,10.0877,10.0316,10.0386,1558500.0
2007-02-02 09:50:00,14.32,14.36,14.3,14.32,1401000.0,10.0386,10.0667,10.0246,10.0386,1401000.0
2007-02-02 10:00:00,14.32,14.35,14.32,14.34,1059000.0,10.0386,10.0597,10.0386,10.0527,1059000.0
2007-02-02 10:10:00,14.34,14.36,14.32,14.35,459300.0,10.0527,10.0667,10.0386,10.0597,459300.0
2007-02-02 10:20:00,14.34,14.35,14.29,14.3,667500.0,10.0527,10.0597,10.0176,10.0246,667500.0
2007-02-02 10:30:00,14.3,14.32,14.3,14.31,510000.0,10.0246,10.0386,10.0246,10.0316,510000.0
2007-02-02 10:40:00,14.31,14.37,14.31,14.36,1988700.0,10.0316,10.0737,10.0316,10.0667,1988700.0
2007-02-02 10:50:00,14.37,14.37,14.35,14.35,890400.0,10.0737,10.0737,10.0597,10.0597,890400.0
2007-02-02 11:00:00,14.35,14.36,14.34,14.35,542700.0,10.0597,10.0667,10.0527,10.0597,542700.0
2007-02-02 11:10:00,14.35,14.36,14.35,14.36,346800.0,10.0597,10.0667,10.0597,10.0667,346800.0
2007-02-02 11:20:00,14.36,14.36,14.34,14.36,1037100.0,10.0667,10.0667,10.0527,10.0667,1037100.0
2007-02-02 11:30:00,14.36,14.36,14.32,14.32,556200.0,10.0667,10.0667,10.0386,10.0386,556200.0
2007-02-02 11:40:00,14.32,14.34,14.31,14.34,688800.0,10.0386,10.0527,10.0316,10.0527,688800.0
2007-02-02 11:50:00,14.34,14.35,14.34,14.35,675600.0,10.0527,10.0597,10.0527,10.0597,675600.0
2007-02-02 12:00:00,14.35,14.35,14.32,14.33,320700.0,10.0597,10.0597,10.0386,10.0456,320700.0
2007-02-02 12:10:00,14.32,14.35,14.32,14.35,669600.0,10.0386,10.0597,10.0386,10.0597,669600.0
2007-02-02 12:20:00,14.35,14.35,14.34,14.34,1997400.0,10.0597,10.0597,10.0527,10.0527,1997400.0
2007-02-02 12:30:00,14.34,14.35,14.34,14.34,672900.0,10.0527,10.0597,10.0527,10.0527,672900.0
2007-02-02 12:40:00,14.34,14.35,14.34,14.35,445500.0,10.0527,10.0597,10.0527,10.0597,445500.0
2007-02-02 12:50:00,14.35,14.35,14.34,14.35,144000.0,10.0597,10.0597,10.0527,10.0597,144000.0
2007-02-02 13:00:00,14.35,14.35,14.34,14.35,463800.0,10.0597,10.0597,10.0527,10.0597,463800.0
2007-02-02 13:10:00,14.35,14.35,14.34,14.35,630300.0,10.0597,10.0597,10.0527,10.0597,630300.0
2007-02-02 13:20:00,14.35,14.35,14.34,14.34,846000.0,10.0597,10.0597,10.0527,10.0527,846000.0
2007-02-02 13:30:00,14.34,14.34,14.33,14.34,870300.0,10.0527,10.0527,10.0456,10.0527,870300.0
2007-02-02 13:40:00,14.34,14.35,14.33,14.35,525300.0,10.0527,10.0597,10.0456,10.0597,525300.0
2007-02-02 13:50:00,14.35,14.35,14.34,14.34,665400.0,10.0597,10.0597,10.0527,10.0527,665400.0
2007-02-02 14:00:00,14.35,14.35,14.34,14.35,243000.0,10.0597,10.0597,10.0527,10.0597,243000.0
2007-02-02 14:10:00,14.34,14.35,14.34,14.34,892500.0,10.0527,10.0597,10.0527,10.0527,892500.0
2007-02-02 14:20:00,14.34,14.35,14.33,14.33,1671600.0,10.0527,10.0597,10.0456,10.0456,1671600.0
2007-02-02 14:30:00,14.33,14.35,14.33,14.35,792000.0,10.0456,10.0597,10.0456,10.0597,792000.0
2007-02-02 14:40:00,14.35,14.35,14.33,14.33,1327800.0,10.0597,10.0597,10.0456,10.0456,1327800.0
2007-02-02 14:50:00,14.33,14.35,14.32,14.35,1449600.0,10.0456,10.0597,10.0386,10.0597,1449600.0
2007-02-02 15:00:00,14.34,14.35,14.33,14.33,1017000.0,10.0527,10.0597,10.0456,10.0456,1017000.0
2007-02-02 15:10:00,14.33,14.34,14.33,14.34,660900.0,10.0456,10.0527,10.0456,10.0527,660900.0
2007-02-02 15:20:00,14.34,14.34,14.33,14.33,912300.0,10.0527,10.0527,10.0456,10.0456,912300.0
2007-02-02 15:30:00,14.33,14.34,14.33,14.34,736500.0,10.0456,10.0527,10.0456,10.0527,736500.0
2007-02-02 15:40:00,14.34,14.35,14.34,14.35,1997400.0,10.0527,10.0597,10.0527,10.0597,1997400.0
2007-02-02 15:50:00,14.35,14.37,14.34,14.35,2514600.0,10.0597,10.0737,10.0527,10.0597,2514600.0
2007-02-05 09:30:00,14.33,14.34,14.23,14.23,3225600.0,10.0456,10.0527,9.9755,9.9755,3225600.0
2007-02-05 09:40:00,14.23,14.27,14.23,14.24,924900.0,9.9755,10.0036,9.9755,9.9825,924900.0
2007-02-05 09:50:00,14.24,14.24,14.17,14.17,1245600.0,9.9825,9.9825,9.9335,9.9335,1245600.0
2007-02-05 10:00:00,14.17,14.21,14.16,14.2,1350600.0,9.9335,9.9615,9.9265,9.9545,1350600.0
2007-02-05 10:10:00,14.19,14.21,14.18,14.2,813900.0,9.9475,9.9615,9.9405,9.9545,813900.0
2007-02-05 10:20:00,14.2,14.25,14.2,14.24,1378200.0,9.9545,9.9896,9.9545,9.9825,1378200.0
2007-02-05 10:30:00,14.24,14.26,14.23,14.24,931800.0,9.9825,9.9966,9.9755,9.9825,931800.0
2007-02-05 10:40:00,14.25,14.25,14.22,14.25,527700.0,9.9896,9.9896,9.9685,9.9896,527700.0
2007-02-05 10:50:00,14.25,14.25,14.2,14.24,624000.0,9.9896,9.9896,9.9545,9.9825,624000.0
2007-02-05 11:00:00,14.24,14.26,14.23,14.26,448500.0,9.9825,9.9966,9.9755,9.9966,448500.0
2007-02-05 11:10:00,14.26,14.27,14.24,14.25,628200.0,9.9966,10.0036,9.9825,9.9896,628200.0
2007-02-05 11:20:00,14.25,14.26,14.24,14.24,372900.0,9.9896,9.9966,9.9825,9.9825,372900.0
2007-02-05 11:30:00,14.24,14.25,14.23,14.23,546900.0,9.9825,9.9896,9.9755,9.9755,546900.0
2007-02-05 11:40:00,14.23,14.24,14.22,14.22,653100.0,9.9755,9.9825,9.9685,9.9685,653100.0
2007-02-05 11:50:00,14.22,14.23,14.22,14.22,568500.0,9.9685,9.9755,9.9685,9.9685,568500.0
2007-02-05 12:00:00,14.22,14.23,14.21,14.22,771000.0,9.9685,9.9755,9.9615,9.9685,771000.0
2007-02-05 12:10:00,14.21,14.23,14.21,14.22,696900.0,9.9615,9.9755,9.9615,9.9685,696900.0
2007-02-05 12:20:00,14.22,14.22,14.21,14.21,790200.0,9.9685,9.9685,9.9615,9.9615,790200.0
2007-02-05 12:30:00,14.21,14.22,14.21,14.22,392400.0,9.9615,9.9685,9.9615,9.9685,392400.0
2007-02-05 12:40:00,14.22,14.22,14.22,14.22,636600.0,9.9685,9.9685,9.9685,9.9685,636600.0
2007-02-05 12:50:00,14.22,14.23,14.22,14.23,236400.0,9.9685,9.9755,9.9685,9.9755,236400.0
2007-02-05 13:00:00,14.23,14.24,14.23,14.23,400500.0,9.9755,9.9825,9.9755,9.9755,400500.0
2007-02-05 13:10:00,14.23,14.23,14.23,14.23,235800.0,9.9755,9.9755,9.9755,9.9755,235800.0
2007-02-05 13:20:00,14.23,14.23,14.22,14.23,462600.0,9.9755,9.9755,9.9685,9.9755,462600.0
2007-02-05 13:30:00,14.23,14.24,14.23,14.24,225900.0,9.9755,9.9825,9.9755,9.9825,225900.0
2007-02-05 13:40:00,14.23,14.24,14.23,14.23,272100.0,9.9755,9.9825,9.9755,9.9755,272100.0
2007-02-05 13:50:00,14.23,14.23,14.22,14.22,664800.0,9.9755,9.9755,9.9685,9.9685,664800.0
2007-02-05 14:00:00,14.22,14.23,14.21,14.23,1117500.0,9.9685,9.9755,9.9615,9.9755,1117500.0
2007-02-05 14:10:00,14.23,14.23,14.22,14.22,203100.0,9.9755,9.9755,9.9685,9.9685,203100.0
2007-02-05 14:20:00,14.22,14.22,14.22,14.22,265200.0,9.9685,9.9685,9.9685,9.9685,265200.0
2007-02-05 14:30:00,14.22,14.26,14.22,14.24,699300.0,9.9685,9.9966,9.9685,9.9825,699300.0
2007-02-05 14:40:00,14.24,14.25,14.24,14.25,294900.0,9.9825,9.9896,9.9825,9.9896,294900.0
2007-02-05 14:50:00,14.25,14.28,14.25,14.27,662700.0,9.9896,10.0106,9.9896,10.0036,662700.0
2007-02-05 15:00:00,14.27,14.27,14.24,14.25,589800.0,10.0036,10.0036,9.9825,9.9896,589800.0
2007-02-05 15:10:00,14.25,14.26,14.25,14.25,471000.0,9.9896,9.9966,9.9896,9.9896,471000.0
2007-02-05 15:20:00,14.26,14.27,14.24,14.24,447600.0,9.9966,10.0036,9.9825,9.9825,447600.0
2007-02-05 15:30:00,14.24,14.25,14.22,14.22,579600.0,9.9825,9.9896,9.9685,9.9685,579600.0
2007-02-05 15:40:00,14.22,14.22,14.2,14.21,850200.0,9.9685,9.9685,9.9545,9.9615,850200.0
2007-02-05 15:50:00,14.21,14.23,14.2,14.22,1427400.0,9.9615,9.9755,9.9545,9.9685,1427400.0
2007-02-06 09:30:00,14.26,14.28,14.2,14.21,1056900.0,9.9966,10.0106,9.9545,9.9615,1056900.0
2007-02-06 09:40:00,14.22,14.23,14.21,14.22,994500.0,9.9685,9.9755,9.9615,9.9685,994500.0
2007-02-06 09:50:00,14.22,14.23,14.17,14.17,765600.0,9.9685,9.9755,9.9335,9.9335,765600.0
2007-02-06 10:00:00,14.17,14.23,14.15,14.15,1212600.0,9.9335,9.9755,9.9195,9.9195,1212600.0
2007-02-06 10:10:00,14.15,14.2,14.1,14.1,1253100.0,9.9195,9.9545,9.8844,9.8844,1253100.0
2007-02-06 10:20:00,14.1,14.17,14.1,14.17,1212900.0,9.8844,9.9335,9.8844,9.9335,1212900.0
2007-02-06 10:30:00,14.17,14.17,14.13,14.15,714300.0,9.9335,9.9335,9.9054,9.9195,714300.0
2007-02-06 10:40:00,14.15,14.16,14.06,14.12,1178100.0,9.9195,9.9265,9.8564,9.8984,1178100.0
2007-02-06 10:50:00,14.12,14.12,14.03,14.03,1058700.0,9.8984,9.8984,9.8353,9.8353,1058700.0
2007-02-06 11:00:00,14.03,14.09,14.02,14.09,1058700.0,9.8353,9.8774,9.8283,9.8774,1058700.0
2007-02-06 11:10:00,14.09,14.09,14.06,14.07,503400.0,9.8774,9.8774,9.8564,9.8634,503400.0
2007-02-06 11:20:00,14.07,14.08,14.07,14.08,524100.0,9.8634,9.8704,9.8634,9.8704,524100.0
2007-02-06 11:30:00,14.08,14.11,14.08,14.11,688800.0,9.8704,9.8914,9.8704,9.8914,688800.0
2007-02-06 11:40:00,14.11,14.12,14.05,14.07,801300.0,9.8914,9.8984,9.8494,9.8634,801300.0
2007-02-06 11:50:00,14.07,14.08,14.06,14.06,962700.0,9.8634,9.8704,9.8564,9.8564,962700.0
2007-02-06 12:00:00,14.06,14.11,14.06,14.11,504000.0,9.8564,9.8914,9.8564,9.8914,504000.0
2007-02-06 12:10:00,14.1,14.11,14.09,14.1,380100.0,9.8844,9.8914,9.8774,9.8844,380100.0
2007-02-06 12:20:00,14.1,14.1,14.08,14.09,440100.0,9.8844,9.8844,9.8704,9.8774,440100.0
2007-02-06 12:30:00,14.08,14.1,14.07,14.1,413400.0,9.8704,9.8844,9.8634,9.8844,413400.0
2007-02-06 12:40:00,14.09,14.1,14.09,14.1,542400.0,9.8774,9.8844,9.8774,9.8844,542400.0
2007-02-06 12:50:00,14.1,14.13,14.1,14.12,646500.0,9.8844,9.9054,9.8844,9.8984,646500.0
2007-02-06 13:00:00,14.12,14.14,14.1,14.11,1382400.0,9.8984,9.9124,9.8844,9.8914,1382400.0
2007-02-06 13:10:00,14.11,14.13,14.1,14.1,1185900.0,9.8914,9.9054,9.8844,9.8844,1185900.0
2007-02-06 13:20:00,14.1,14.11,14.09,14.1,541200.0,9.8844,9.8914,9.8774,9.8844,541200.0
2007-02-06 13:30:00,14.1,14.16,14.1,14.15,799200.0,9.8844,9.9265,9.8844,9.9195,799200.0
2007-02-06 13:40:00,14.15,14.15,14.13,14.13,434700.0,9.9195,9.9195,9.9054,9.9054,434700.0
2007-02-06 13:50:00,14.13,14.14,14.13,14.13,337500.0,9.9054,9.9124,9.9054,9.9054,337500.0
2007-02-06 14:00:00,14.13,14.14,14.1,14.12,1026600.0,9.9054,9.9124,9.8844,9.8984,1026600.0
2007-02-06 14:10:00,14.11,14.13,14.1,14.11,835500.0,9.8914,9.9054,9.8844,9.8914,835500.0
2007-02-06 14:20:00,14.11,14.13,14.1,14.13,271500.0,9.8914,9.9054,9.8844,9.9054,271500.0
2007-02-06 14:30:00,14.13,14.14,14.11,14.12,622800.0,9.9054,9.9124,9.8914,9.8984,622800.0
2007-02-06 14:40:00,14.12,14.15,14.12,14.14,398100.0,9.8984,9.9195,9.8984,9.9124,398100.0
2007-02-06 14:50:00,14.14,14.17,14.13,14.16,875400.0,9.9124,9.9335,9.9054,9.9265,875400.0
2007-02-06 15:00:00,14.16,14.17,14.15,14.16,514200.0,9.9265,9.9335,9.9195,9.9265,514200.0
2007-02-06 15:10:00,14.15,14.17,14.15,14.17,357600.0,9.9195,9.9335,9.9195,9.9335,357600.0
2007-02-06 15:20:00,14.17,14.18,14.15,14.17,802800.0,9.9335,9.9405,9.9195,9.9335,802800.0
2007-02-06 15:30:00,14.17,14.17,14.16,14.16,672600.0,9.9335,9.9335,9.9265,9.9265,672600.0
2007-02-06 15:40:00,14.16,14.17,14.13,14.16,1091400.0,9.9265,9.9335,9.9054,9.9265,1091400.0
2007-02-06 15:50:00,14.16,14.17,14.15,14.16,842400.0,9.9265,9.9335,9.9195,9.9265,842400.0
2007-02-07 09:30:00,14.16,14.23,14.16,14.18,1070400.0,9.9265,9.9755,9.9265,9.9405,1070400.0
2007-02-07 09:40:00,14.18,14.19,14.15,14.17,515400.0,9.9405,9.9475,9.9195,9.9335,515400.0
2007-02-07 09:50:00,14.18,14.2,14.15,14.19,466800.0,9.9405,9.9545,9.9195,9.9475,466800.0
2007-02-07 10:00:00,14.19,14.2,14.16,14.19,675300.0,9.9475,9.9545,9.9265,9.9475,675300.0
2007-02-07 10:10:00,14.2,14.23,14.18,14.22,807900.0,9.9545,9.9755,9.9405,9.9685,807900.0
2007-02-07 10:20:00,14.22,14.25,14.22,14.24,1183500.0,9.9685,9.9896,9.9685,9.9825,1183500.0
2007-02-07 10:30:00,14.24,14.28,14.23,14.28,955500.0,9.9825,10.0106,9.9755,10.0106,955500.0
2007-02-07 10:40:00,14.28,14.32,14.27,14.31,1031700.0,10.0106,10.0386,10.0036,10.0316,1031700.0
2007-02-07 10:50:00,14.32,14.33,14.31,14.33,797400.0,10.0386,10.0456,10.0316,10.0456,797400.0
2007-02-07 11:00:00,14.33,14.33,14.3,14.32,913500.0,10.0456,10.0456,10.0246,10.0386,913500.0
2007-02-07 11:10:00,14.32,14.32,14.28,14.28,566100.0,10.0386,10.0386,10.0106,10.0106,566100.0
2007-02-07 11:20:00,14.28,14.29,14.26,14.26,442800.0,10.0106,10.0176,9.9966,9.9966,442800.0
2007-02-07 11:30:00,14.26,14.26,14.24,14.25,509400.0,9.9966,9.9966,9.9825,9.9896,509400.0
2007-02-07 11:40:00,14.25,14.25,14.21,14.21,599100.0,9.9896,9.9896,9.9615,9.9615,599100.0
2007-02-07 11:50:00,14.21,14.22,14.19,14.2,747000.0,9.9615,9.9685,9.9475,9.9545,747000.0
2007-02-07 12:00:00,14.2,14.22,14.19,14.21,743700.0,9.9545,9.9685,9.9475,9.9615,743700.0
2007-02-07 12:10:00,14.21,14.22,14.17,14.17,611700.0,9.9615,9.9685,9.9335,9.9335,611700.0
2007-02-07 12:20:00,14.17,14.2,14.16,14.17,495600.0,9.9335,9.9545,9.9265,9.9335,495600.0
2007-02-07 12:30:00,14.17,14.17,14.16,14.16,414600.0,9.9335,9.9335,9.9265,9.9265,414600.0
2007-02-07 12:40:00,14.16,14.16,14.13,14.13,784800.0,9.9265,9.9265,9.9054,9.9054,784800.0
2007-02-07 12:50:00,14.13,14.14,14.13,14.13,411900.0,9.9054,9.9124,9.9054,9.9054,411900.0
2007-02-07 13:00:00,14.13,14.15,14.13,14.14,462000.0,9.9054,9.9195,9.9054,9.9124,462000.0
2007-02-07 13:10:00,14.14,14.14,14.12,14.13,430200.0,9.9124,9.9124,9.8984,9.9054,430200.0
2007-02-07 13:20:00,14.12,14.13,14.12,14.13,468900.0,9.8984,9.9054,9.8984,9.9054,468900.0
2007-02-07 13:30:00,14.13,14.17,14.13,14.17,529200.0,9.9054,9.9335,9.9054,9.9335,529200.0
2007-02-07 13:40:00,14.17,14.17,14.16,14.16,276300.0,9.9335,9.9335,9.9265,9.9265,276300.0
2007-02-07 13:50:00,14.16,14.16,14.14,14.14,473100.0,9.9265,9.9265,9.9124,9.9124,473100.0
2007-02-07 14:00:00,14.15,14.15,14.1,14.1,769200.0,9.9195,9.9195,9.8844,9.8844,769200.0
2007-02-07 14:10:00,14.11,14.14,14.1,14.14,518100.0,9.8914,9.9124,9.8844,9.9124,518100.0
2007-02-07 14:20:00,14.14,14.16,14.14,14.15,435000.0,9.9124,9.9265,9.9124,9.9195,435000.0
2007-02-07 14:30:00,14.15,14.15,14.08,14.1,747600.0,9.9195,9.9195,9.8704,9.8844,747600.0
2007-02-07 14:40:00,14.1,14.11,14.06,14.07,712800.0,9.8844,9.8914,9.8564,9.8634,712800.0
2007-02-07 14:50:00,14.08,14.11,14.07,14.11,596100.0,9.8704,9.8914,9.8634,9.8914,596100.0
2007-02-07 15:00:00,14.11,14.13,14.11,14.13,716100.0,9.8914,9.9054,9.8914,9.9054,716100.0
2007-02-07 15:10:00,14.13,14.14,14.11,14.11,609000.0,9.9054,9.9124,9.8914,9.8914,609000.0
2007-02-07 15:20:00,14.12,14.16,14.11,14.16,722100.0,9.8984,9.9265,9.8914,9.9265,722100.0
2007-02-07 15:30:00,14.16,14.17,14.15,14.16,857400.0,9.9265,9.9335,9.9195,9.9265,857400.0
2007-02-07 15:40:00,14.16,14.16,14.14,14.15,526800.0,9.9265,9.9265,9.9124,9.9195,526800.0
2007-02-07 15:50:00,14.15,14.18,14.15,14.18,1524600.0,9.9195,9.9405,9.9195,9.9405,1524600.0
2007-02-08 09:30:00,14.2,14.2,14.09,14.14,1792200.0,9.9545,9.9545,9.8774,9.9124,1792200.0
2007-02-08 09:40:00,14.14,14.16,14.01,14.03,1041300.0,9.9124,9.9265,9.8213,9.8353,1041300.0
2007-02-08 09:50:00,14.03,14.1,14.03,14.09,925500.0,9.8353,9.8844,9.8353,9.8774,925500.0
2007-02-08 10:00:00,14.09,14.12,14.08,14.1,1070400.0,9.8774,9.8984,9.8704,9.8844,1070400.0
2007-02-08 10:10:00,14.1,14.11,14.04,14.05,1026600.0,9.8844,9.8914,9.8423,9.8494,1026600.0
2007-02-08 10:20:00,14.04,14.07,14.04,14.05,563400.0,9.8423,9.8634,9.8423,9.8494,563400.0
2007-02-08 10:30:00,14.05,14.05,13.99,13.99,1148700.0,9.8494,9.8494,9.8073,9.8073,1148700.0
2007-02-08 10:40:00,13.99,14.0,13.95,13.95,903600.0,9.8073,9.8143,9.7793,9.7793,903600.0
2007-02-08 10:50:00,13.95,13.99,13.93,13.98,1623600.0,9.7793,9.8073,9.7652,9.8003,1623600.0
2007-02-08 11:00:00,13.98,13.98,13.91,13.91,1005300.0,9.8003,9.8003,9.7512,9.7512,1005300.0
2007-02-08 11:10:00,13.92,13.97,13.92,13.95,909600.0,9.7582,9.7933,9.7582,9.7793,909600.0
2007-02-08 11:20:00,13.95,13.96,13.93,13.95,876900.0,9.7793,9.7863,9.7652,9.7793,876900.0
2007-02-08 11:30:00,13.95,13.95,13.91,13.91,840600.0,9.7793,9.7793,9.7512,9.7512,840600.0
2007-02-08 11:40:00,13.91,13.91,13.85,13.86,2058300.0,9.7512,9.7512,9.7092,9.7162,2058300.0
2007-02-08 11:50:00,13.87,13.87,13.8,13.81,1925400.0,9.7232,9.7232,9.6741,9.6811,1925400.0
2007-02-08 12:00:00,13.8,13.81,13.74,13.8,2007000.0,9.6741,9.6811,9.632,9.6741,2007000.0
2007-02-08 12:10:00,13.8,13.81,13.78,13.8,606600.0,9.6741,9.6811,9.6601,9.6741,606600.0
2007-02-08 12:20:00,13.8,13.84,13.8,13.83,997800.0,9.6741,9.7021,9.6741,9.6951,997800.0
2007-02-08 12:30:00,13.83,13.85,13.83,13.83,1766700.0,9.6951,9.7092,9.6951,9.6951,1766700.0
2007-02-08 12:40:00,13.83,13.87,13.82,13.87,1040700.0,9.6951,9.7232,9.6881,9.7232,1040700.0
2007-02-08 12:50:00,13.87,13.89,13.85,13.88,962400.0,9.7232,9.7372,9.7092,9.7302,962400.0
2007-02-08 13:00:00,13.87,13.88,13.84,13.87,1425300.0,9.7232,9.7302,9.7021,9.7232,1425300.0
2007-02-08 13:10:00,13.87,13.88,13.86,13.87,1318200.0,9.7232,9.7302,9.7162,9.7232,1318200.0
2007-02-08 13:20:00,13.87,13.87,13.81,13.82,1011300.0,9.7232,9.7232,9.6811,9.6881,1011300.0
2007-02-08 13:30:00,13.82,13.83,13.82,13.82,405600.0,9.6881,9.6951,9.6881,9.6881,405600.0
2007-02-08 13:40:00,13.82,13.83,13.81,13.81,776100.0,9.6881,9.6951,9.6811,9.6811,776100.0
2007-02-08 13:50:00,13.81,13.82,13.8,13.81,570000.0,9.6811,9.6881,9.6741,9.6811,570000.0
2007-02-08 14:00:00,13.81,13.81,13.79,13.8,891300.0,9.6811,9.6811,9.6671,9.6741,891300.0
2007-02-08 14:10:00,13.8,13.81,13.8,13.8,1033200.0,9.6741,9.6811,9.6741,9.6741,1033200.0
2007-02-08 14:20:00,13.8,13.81,13.8,13.81,1225200.0,9.6741,9.6811,9.6741,9.6811,1225200.0
2007-02-08 14:30:00,13.81,13.82,13.79,13.81,1622100.0,9.6811,9.6881,9.6671,9.6811,1622100.0
2007-02-08 14:40:00,13.81,13.82,13.81,13.81,729600.0,9.6811,9.6881,9.6811,9.6811,729600.0
2007-02-08 14:50:00,13.81,13.83,13.81,13.83,1986300.0,9.6811,9.6951,9.6811,9.6951,1986300.0
2007-02-08 15:00:00,13.83,13.83,13.81,13.82,1164900.0,9.6951,9.6951,9.6811,9.6881,1164900.0
2007-02-08 15:10:00,13.81,13.84,13.81,13.83,992400.0,9.6811,9.7021,9.6811,9.6951,992400.0
2007-02-08 15:20:00,13.83,13.83,13.81,13.81,599100.0,9.6951,9.6951,9.6811,9.6811,599100.0
2007-02-08 15:30:00,13.81,13.82,13.81,13.81,819900.0,9.6811,9.6881,9.6811,9.6811,819900.0
2007-02-08 15:40:00,13.81,13.81,13.78,13.79,2295900.0,9.6811,9.6811,9.6601,9.6671,2295900.0
2007-02-08 15:50:00,13.79,13.82,13.78,13.81,2838300.0,9.6671,9.6881,9.6601,9.6811,2838300.0
2007-02-09 09:30:00,13.88,13.91,13.82,13.89,1381200.0,9.7302,9.7512,9.6881,9.7372,1381200.0
2007-02-09 09:40:00,13.89,13.9,13.87,13.87,795300.0,9.7372,9.7442,9.7232,9.7232,795300.0
2007-02-09 09:50:00,13.87,13.87,13.81,13.82,1053900.0,9.7232,9.7232,9.6811,9.6881,1053900.0
2007-02-09 10:00:00,13.82,13.85,13.8,13.85,1203000.0,9.6881,9.7092,9.6741,9.7092,1203000.0
2007-02-09 10:10:00,13.85,13.85,13.83,13.84,637200.0,9.7092,9.7092,9.6951,9.7021,637200.0
2007-02-09 10:20:00,13.84,13.86,13.83,13.83,1126500.0,9.7021,9.7162,9.6951,9.6951,1126500.0
2007-02-09 10:30:00,13.83,13.84,13.82,13.83,1385400.0,9.6951,9.7021,9.6881,9.6951,1385400.0
2007-02-09 10:40:00,13.83,13.85,13.8,13.82,1279200.0,9.6951,9.7092,9.6741,9.6881,1279200.0
2007-02-09 10:50:00,13.82,13.82,13.79,13.79,813600.0,9.6881,9.6881,9.6671,9.6671,813600.0
2007-02-09 11:00:00,13.79,13.8,13.79,13.79,605400.0,9.6671,9.6741,9.6671,9.6671,605400.0
2007-02-09 11:10:00,13.79,13.8,13.79,13.79,552600.0,9.6671,9.6741,9.6671,9.6671,552600.0
2007-02-09 11:20:00,13.8,13.8,13.79,13.79,593700.0,9.6741,9.6741,9.6671,9.6671,593700.0
2007-02-09 11:30:00,13.79,13.8,13.78,13.79,1375200.0,9.6671,9.6741,9.6601,9.6671,1375200.0
2007-02-09 11:40:00,13.79,13.8,13.78,13.8,828000.0,9.6671,9.6741,9.6601,9.6741,828000.0
2007-02-09 11:50:00,13.8,13.8,13.78,13.8,719400.0,9.6741,9.6741,9.6601,9.6741,719400.0
2007-02-09 12:00:00,13.8,13.82,13.79,13.81,784500.0,9.6741,9.6881,9.6671,9.6811,784500.0
2007-02-09 12:10:00,13.81,13.82,13.79,13.8,1196700.0,9.6811,9.6881,9.6671,9.6741,1196700.0
2007-02-09 12:20:00,13.81,13.82,13.79,13.79,657000.0,9.6811,9.6881,9.6671,9.6671,657000.0
2007-02-09 12:30:00,13.79,13.8,13.76,13.76,1170900.0,9.6671,9.6741,9.6461,9.6461,1170900.0
2007-02-09 12:40:00,13.76,13.76,13.71,13.72,723300.0,9.6461,9.6461,9.611,9.618,723300.0
2007-02-09 12:50:00,13.72,13.72,13.62,13.62,2375400.0,9.618,9.618,9.5479,9.5479,2375400.0
2007-02-09 13:00:00,13.62,13.65,13.61,13.63,1859400.0,9.5479,9.5689,9.5409,9.5549,1859400.0
2007-02-09 13:10:00,13.63,13.67,13.63,13.67,1434300.0,9.5549,9.583,9.5549,9.583,1434300.0
2007-02-09 13:20:00,13.66,13.68,13.66,13.68,560100.0,9.576,9.59,9.576,9.59,560100.0
2007-02-09 13:30:00,13.68,13.68,13.63,13.64,730200.0,9.59,9.59,9.5549,9.5619,730200.0
2007-02-09 13:40:00,13.64,13.65,13.61,13.62,901800.0,9.5619,9.5689,9.5409,9.5479,901800.0
2007-02-09 13:50:00,13.62,13.63,13.6,13.62,729600.0,9.5479,9.5549,9.5339,9.5479,729600.0
2007-02-09 14:00:00,13.62,13.62,13.59,13.6,565500.0,9.5479,9.5479,9.5269,9.5339,565500.0
2007-02-09 14:10:00,13.6,13.61,13.57,13.58,1129500.0,9.5339,9.5409,9.5129,9.5199,1129500.0
2007-02-09 14:20:00,13.57,13.62,13.57,13.61,977700.0,9.5129,9.5479,9.5129,9.5409,977700.0
2007-02-09 14:30:00,13.61,13.62,13.57,13.58,1061400.0,9.5409,9.5479,9.5129,9.5199,1061400.0
2007-02-09 14:40:00,13.58,13.59,13.54,13.55,1170300.0,9.5199,9.5269,9.4918,9.4988,1170300.0
2007-02-09 14:50:00,13.54,13.55,13.48,13.52,2536500.0,9.4918,9.4988,9.4498,9.4778,2536500.0
2007-02-09 15:00:00,13.52,13.61,13.49,13.61,2127300.0,9.4778,9.5409,9.4568,9.5409,2127300.0
2007-02-09 15:10:00,13.61,13.66,13.6,13.64,2184000.0,9.5409,9.576,9.5339,9.5619,2184000.0
2007-02-09 15:20:00,13.64,13.65,13.58,13.63,1580400.0,9.5619,9.5689,9.5199,9.5549,1580400.0
2007-02-09 15:30:00,13.63,13.63,13.6,13.63,1038000.0,9.5549,9.5549,9.5339,9.5549,1038000.0
2007-02-09 15:40:00,13.63,13.64,13.61,13.62,1294200.0,9.5549,9.5619,9.5409,9.5479,1294200.0
2007-02-09 15:50:00,13.62,13.65,13.61,13.61,2639100.0,9.5479,9.5689,9.5409,9.5409,2639100.0
2007-02-12 09:30:00,13.62,13.67,13.58,13.62,1413000.0,9.5479,9.583,9.5199,9.5479,1413000.0
2007-02-12 09:40:00,13.61,13.61,13.5,13.51,868200.0,9.5409,9.5409,9.4638,9.4708,868200.0
2007-02-12 09:50:00,13.51,13.54,13.47,13.53,961200.0,9.4708,9.4918,9.4428,9.4848,961200.0
2007-02-12 10:00:00,13.53,13.53,13.45,13.46,1389300.0,9.4848,9.4848,9.4287,9.4358,1389300.0
2007-02-12 10:10:00,13.46,13.47,13.43,13.44,1505100.0,9.4358,9.4428,9.4147,9.4217,1505100.0
2007-02-12 10:20:00,13.44,13.47,13.42,13.44,1089000.0,9.4217,9.4428,9.4077,9.4217,1089000.0
2007-02-12 10:30:00,13.45,13.46,13.42,13.43,757500.0,9.4287,9.4358,9.4077,9.4147,757500.0
2007-02-12 10:40:00,13.42,13.46,13.4,13.42,1141500.0,9.4077,9.4358,9.3937,9.4077,1141500.0
2007-02-12 10:50:00,13.42,13.45,13.42,13.43,1108200.0,9.4077,9.4287,9.4077,9.4147,1108200.0
2007-02-12 11:00:00,13.43,13.44,13.42,13.42,1076700.0,9.4147,9.4217,9.4077,9.4077,1076700.0
2007-02-12 11:10:00,13.42,13.43,13.4,13.41,871800.0,9.4077,9.4147,9.3937,9.4007,871800.0
2007-02-12 11:20:00,13.41,13.42,13.34,13.35,1047000.0,9.4007,9.4077,9.3516,9.3586,1047000.0
2007-02-12 11:30:00,13.35,13.38,13.34,13.37,1255800.0,9.3586,9.3797,9.3516,9.3727,1255800.0
2007-02-12 11:40:00,13.37,13.38,13.35,13.37,822300.0,9.3727,9.3797,9.3586,9.3727,822300.0
2007-02-12 11:50:00,13.37,13.38,13.34,13.35,1056900.0,9.3727,9.3797,9.3516,9.3586,1056900.0
2007-02-12 12:00:00,13.35,13.35,13.31,13.33,1181100.0,9.3586,9.3586,9.3306,9.3446,1181100.0
2007-02-12 12:10:00,13.33,13.33,13.3,13.3,905400.0,9.3446,9.3446,9.3236,9.3236,905400.0
2007-02-12 12:20:00,13.3,13.32,13.28,13.31,960900.0,9.3236,9.3376,9.3096,9.3306,960900.0
2007-02-12 12:30:00,13.31,13.35,13.31,13.33,933000.0,9.3306,9.3586,9.3306,9.3446,933000.0
2007-02-12 12:40:00,13.33,13.35,13.33,13.34,524400.0,9.3446,9.3586,9.3446,9.3516,524400.0
2007-02-12 12:50:00,13.34,13.35,13.33,13.34,440700.0,9.3516,9.3586,9.3446,9.3516,440700.0
2007-02-12 13:00:00,13.34,13.34,13.29,13.29,867000.0,9.3516,9.3516,9.3166,9.3166,867000.0
2007-02-12 13:10:00,13.29,13.31,13.29,13.3,746700.0,9.3166,9.3306,9.3166,9.3236,746700.0
2007-02-12 13:20:00,13.3,13.33,13.3,13.33,763500.0,9.3236,9.3446,9.3236,9.3446,763500.0
2007-02-12 13:30:00,13.33,13.33,13.32,13.33,1218300.0,9.3446,9.3446,9.3376,9.3446,1218300.0
2007-02-12 13:40:00,13.32,13.33,13.27,13.29,1822800.0,9.3376,9.3446,9.3026,9.3166,1822800.0
2007-02-12 13:50:00,13.29,13.3,13.23,13.25,2113800.0,9.3166,9.3236,9.2745,9.2885,2113800.0
2007-02-12 14:00:00,13.24,13.25,13.23,13.25,2088000.0,9.2815,9.2885,9.2745,9.2885,2088000.0
2007-02-12 14:10:00,13.25,13.29,13.25,13.27,2515500.0,9.2885,9.3166,9.2885,9.3026,2515500.0
2007-02-12 14:20:00,13.28,13.3,13.27,13.3,1480200.0,9.3096,9.3236,9.3026,9.3236,1480200.0
2007-02-12 14:30:00,13.3,13.32,13.28,13.3,2368800.0,9.3236,9.3376,9.3096,9.3236,2368800.0
2007-02-12 14:40:00,13.3,13.33,13.3,13.31,1419000.0,9.3236,9.3446,9.3236,9.3306,1419000.0
2007-02-12 14:50:00,13.32,13.34,13.31,13.34,765900.0,9.3376,9.3516,9.3306,9.3516,765900.0
2007-02-12 15:00:00,13.34,13.34,13.3,13.3,819300.0,9.3516,9.3516,9.3236,9.3236,819300.0
2007-02-12 15:10:00,13.3,13.35,13.3,13.33,1144500.0,9.3236,9.3586,9.3236,9.3446,1144500.0
2007-02-12 15:20:00,13.33,13.36,13.31,13.32,878100.0,9.3446,9.3657,9.3306,9.3376,878100.0
2007-02-12 15:30:00,13.33,13.35,13.32,13.34,741900.0,9.3446,9.3586,9.3376,9.3516,741900.0
2007-02-12 15:40:00,13.34,13.34,13.32,13.32,1350000.0,9.3516,9.3516,9.3376,9.3376,1350000.0
2007-02-12 15:50:00,13.32,13.35,13.31,13.35,2067300.0,9.3376,9.3586,9.3306,9.3586,2067300.0
2007-02-13 09:30:00,13.36,13.43,13.3,13.42,2533200.0,9.3657,9.4147,9.3236,9.4077,2533200.0
2007-02-13 09:40:00,13.42,13.47,13.42,13.45,1354200.0,9.4077,9.4428,9.4077,9.4287,1354200.0
2007-02-13 09:50:00,13.45,13.58,13.44,13.58,2013000.0,9.4287,9.5199,9.4217,9.5199,2013000.0
2007-02-13 10:00:00,13.58,13.62,13.5,13.53,2568600.0,9.5199,9.5479,9.4638,9.4848,2568600.0
2007-02-13 10:10:00,13.53,13.59,13.52,13.57,1232700.0,9.4848,9.5269,9.4778,9.5129,1232700.0
2007-02-13 10:20:00,13.56,13.58,13.54,13.57,966300.0,9.5059,9.5199,9.4918,9.5129,966300.0
2007-02-13 10:30:00,13.57,13.58,13.54,13.56,883500.0,9.5129,9.5199,9.4918,9.5059,883500.0
2007-02-13 10:40:00,13.56,13.57,13.55,13.55,806700.0,9.5059,9.5129,9.4988,9.4988,806700.0
2007-02-13 10:50:00,13.55,13.57,13.5,13.51,1090500.0,9.4988,9.5129,9.4638,9.4708,1090500.0
2007-02-13 11:00:00,13.51,13.52,13.49,13.52,657900.0,9.4708,9.4778,9.4568,9.4778,657900.0
2007-02-13 11:10:00,13.52,13.53,13.5,13.53,1076700.0,9.4778,9.4848,9.4638,9.4848,1076700.0
2007-02-13 11:20:00,13.53,13.58,13.52,13.57,973500.0,9.4848,9.5199,9.4778,9.5129,973500.0
2007-02-13 11:30:00,13.58,13.62,13.56,13.6,1278000.0,9.5199,9.5479,9.5059,9.5339,1278000.0
2007-02-13 11:40:00,13.6,13.64,13.59,13.59,1460700.0,9.5339,9.5619,9.5269,9.5269,1460700.0
2007-02-13 11:50:00,13.59,13.62,13.59,13.61,687300.0,9.5269,9.5479,9.5269,9.5409,687300.0
2007-02-13 12:00:00,13.61,13.64,13.61,13.63,684600.0,9.5409,9.5619,9.5409,9.5549,684600.0
2007-02-13 12:10:00,13.63,13.63,13.61,13.63,729600.0,9.5549,9.5549,9.5409,9.5549,729600.0
2007-02-13 12:20:00,13.63,13.69,13.62,13.68,1060500.0,9.5549,9.597,9.5479,9.59,1060500.0
2007-02-13 12:30:00,13.68,13.7,13.67,13.7,796200.0,9.59,9.604,9.583,9.604,796200.0
2007-02-13 12:40:00,13.69,13.74,13.69,13.71,2330400.0,9.597,9.632,9.597,9.611,2330400.0
2007-02-13 12:50:00,13.71,13.71,13.68,13.7,488400.0,9.611,9.611,9.59,9.604,488400.0
2007-02-13 13:00:00,13.7,13.7,13.68,13.69,373500.0,9.604,9.604,9.59,9.597,373500.0
2007-02-13 13:10:00,13.69,13.7,13.67,13.67,386100.0,9.597,9.604,9.583,9.583,386100.0
2007-02-13 13:20:00,13.68,13.71,13.67,13.67,707100.0,9.59,9.611,9.583,9.583,707100.0
2007-02-13 13:30:00,13.67,13.69,13.65,13.66,565500.0,9.583,9.597,9.5689,9.576,565500.0
2007-02-13 13:40:00,13.66,13.71,13.66,13.7,746100.0,9.576,9.611,9.576,9.604,746100.0
2007-02-13 13:50:00,13.69,13.69,13.67,13.67,379500.0,9.597,9.597,9.583,9.583,379500.0
2007-02-13 14:00:00,13.66,13.7,13.65,13.7,646500.0,9.576,9.604,9.5689,9.604,646500.0
2007-02-13 14:10:00,13.7,13.73,13.69,13.69,1099200.0,9.604,9.625,9.597,9.597,1099200.0
2007-02-13 14:20:00,13.69,13.71,13.68,13.7,559800.0,9.597,9.611,9.59,9.604,559800.0
2007-02-13 14:30:00,13.7,13.71,13.66,13.66,572100.0,9.604,9.611,9.576,9.576,572100.0
2007-02-13 14:40:00,13.66,13.68,13.65,13.67,453600.0,9.576,9.59,9.5689,9.583,453600.0
2007-02-13 14:50:00,13.67,13.69,13.66,13.68,734700.0,9.583,9.597,9.576,9.59,734700.0
2007-02-13 15:00:00,13.68,13.69,13.67,13.68,531600.0,9.59,9.597,9.583,9.59,531600.0
2007-02-13 15:10:00,13.68,13.68,13.66,13.66,696000.0,9.59,9.59,9.576,9.576,696000.0
2007-02-13 15:20:00,13.66,13.66,13.63,13.64,922800.0,9.576,9.576,9.5549,9.5619,922800.0
2007-02-13 15:30:00,13.64,13.67,13.64,13.67,988200.0,9.5619,9.583,9.5619,9.583,988200.0
2007-02-13 15:40:00,13.67,13.68,13.64,13.64,1669200.0,9.583,9.59,9.5619,9.5619,1669200.0
2007-02-13 15:50:00,13.64,13.66,13.63,13.65,1550700.0,9.5619,9.576,9.5549,9.5689,1550700.0
2007-02-14 09:30:00,13.69,13.76,13.67,13.73,1909800.0,9.597,9.6461,9.583,9.625,1909800.0
2007-02-14 09:40:00,13.73,13.75,13.73,13.74,647100.0,9.625,9.639,9.625,9.632,647100.0
2007-02-14 09:50:00,13.74,13.74,13.7,13.74,1141500.0,9.632,9.632,9.604,9.632,1141500.0
2007-02-14 10:00:00,13.73,13.87,13.73,13.86,2325600.0,9.625,9.7232,9.625,9.7162,2325600.0
2007-02-14 10:10:00,13.86,14.17,13.84,13.85,1718700.0,9.7162,9.9335,9.7021,9.7092,1718700.0
2007-02-14 10:20:00,13.84,13.84,13.8,13.8,854100.0,9.7021,9.7021,9.6741,9.6741,854100.0
2007-02-14 10:30:00,13.8,13.81,13.78,13.78,537900.0,9.6741,9.6811,9.6601,9.6601,537900.0
2007-02-14 10:40:00,13.78,13.78,13.76,13.77,541800.0,9.6601,9.6601,9.6461,9.6531,541800.0
2007-02-14 10:50:00,13.77,13.77,13.73,13.76,736200.0,9.6531,9.6531,9.625,9.6461,736200.0
2007-02-14 11:00:00,13.76,13.77,13.75,13.77,288600.0,9.6461,9.6531,9.639,9.6531,288600.0
2007-02-14 11:10:00,13.77,13.84,13.77,13.83,788700.0,9.6531,9.7021,9.6531,9.6951,788700.0
2007-02-14 11:20:00,13.83,13.86,13.82,13.85,733200.0,9.6951,9.7162,9.6881,9.7092,733200.0
2007-02-14 11:30:00,13.85,13.88,13.84,13.87,739200.0,9.7092,9.7302,9.7021,9.7232,739200.0
2007-02-14 11:40:00,13.87,13.88,13.86,13.87,561900.0,9.7232,9.7302,9.7162,9.7232,561900.0
2007-02-14 11:50:00,13.87,13.87,13.83,13.83,555900.0,9.7232,9.7232,9.6951,9.6951,555900.0
2007-02-14 12:00:00,13.83,13.83,13.82,13.82,545400.0,9.6951,9.6951,9.6881,9.6881,545400.0
2007-02-14 12:10:00,13.82,13.82,13.8,13.81,317700.0,9.6881,9.6881,9.6741,9.6811,317700.0
2007-02-14 12:20:00,13.81,13.83,13.81,13.83,467400.0,9.6811,9.6951,9.6811,9.6951,467400.0
2007-02-14 12:30:00,13.83,13.85,13.82,13.82,675000.0,9.6951,9.7092,9.6881,9.6881,675000.0
2007-02-14 12:40:00,13.82,13.83,13.76,13.76,890100.0,9.6881,9.6951,9.6461,9.6461,890100.0
2007-02-14 12:50:00,13.75,13.79,13.75,13.79,542100.0,9.639,9.6671,9.639,9.6671,542100.0
2007-02-14 13:00:00,13.79,13.81,13.79,13.8,583500.0,9.6671,9.6811,9.6671,9.6741,583500.0
2007-02-14 13:10:00,13.8,13.82,13.8,13.8,227400.0,9.6741,9.6881,9.6741,9.6741,227400.0
2007-02-14 13:20:00,13.8,13.81,13.8,13.8,396600.0,9.6741,9.6811,9.6741,9.6741,396600.0
2007-02-14 13:30:00,13.8,13.83,13.8,13.82,426300.0,9.6741,9.6951,9.6741,9.6881,426300.0
2007-02-14 13:40:00,13.82,13.86,13.82,13.85,565500.0,9.6881,9.7162,9.6881,9.7092,565500.0
2007-02-14 13:50:00,13.86,13.87,13.83,13.84,497700.0,9.7162,9.7232,9.6951,9.7021,497700.0
2007-02-14 14:00:00,13.84,13.84,13.81,13.81,381000.0,9.7021,9.7021,9.6811,9.6811,381000.0
2007-02-14 14:10:00,13.81,13.86,13.81,13.84,809400.0,9.6811,9.7162,9.6811,9.7021,809400.0
2007-02-14 14:20:00,13.85,13.85,13.8,13.81,783300.0,9.7092,9.7092,9.6741,9.6811,783300.0
2007-02-14 14:30:00,13.82,13.82,13.8,13.81,307500.0,9.6881,9.6881,9.6741,9.6811,307500.0
2007-02-14 14:40:00,13.81,13.81,13.77,13.78,424500.0,9.6811,9.6811,9.6531,9.6601,424500.0
2007-02-14 14:50:00,13.78,13.79,13.77,13.79,556200.0,9.6601,9.6671,9.6531,9.6671,556200.0
2007-02-14 15:00:00,13.8,13.8,13.75,13.77,704100.0,9.6741,9.6741,9.639,9.6531,704100.0
2007-02-14 15:10:00,13.77,13.79,13.76,13.77,698400.0,9.6531,9.6671,9.6461,9.6531,698400.0
2007-02-14 15:20:00,13.77,13.77,13.74,13.75,547800.0,9.6531,9.6531,9.632,9.639,547800.0
2007-02-14 15:30:00,13.75,13.78,13.74,13.78,639900.0,9.639,9.6601,9.632,9.6601,639900.0
2007-02-14 15:40:00,13.78,13.78,13.76,13.77,609600.0,9.6601,9.6601,9.6461,9.6531,609600.0
2007-02-14 15:50:00,13.77,13.79,13.77,13.78,964200.0,9.6531,9.6671,9.6531,9.6601,964200.0
2007-02-15 09:30:00,13.84,13.84,13.64,13.65,1171200.0,9.7021,9.7021,9.5619,9.5689,1171200.0
2007-02-15 09:40:00,13.66,13.7,13.65,13.69,1030500.0,9.576,9.604,9.5689,9.597,1030500.0
2007-02-15 09:50:00,13.69,13.7,13.63,13.69,734100.0,9.597,9.604,9.5549,9.597,734100.0
2007-02-15 10:00:00,13.69,13.72,13.66,13.71,751500.0,9.597,9.618,9.576,9.611,751500.0
2007-02-15 10:10:00,13.7,13.73,13.69,13.73,637200.0,9.604,9.625,9.597,9.625,637200.0
2007-02-15 10:20:00,13.73,13.73,13.7,13.71,389100.0,9.625,9.625,9.604,9.611,389100.0
2007-02-15 10:30:00,13.71,13.73,13.7,13.72,321300.0,9.611,9.625,9.604,9.618,321300.0
2007-02-15 10:40:00,13.72,13.73,13.71,13.71,452700.0,9.618,9.625,9.611,9.611,452700.0
2007-02-15 10:50:00,13.71,13.74,13.71,13.72,439800.0,9.611,9.632,9.611,9.618,439800.0
2007-02-15 11:00:00,13.72,13.75,13.72,13.72,596100.0,9.618,9.639,9.618,9.618,596100.0
2007-02-15 11:10:00,13.73,13.75,13.73,13.74,744600.0,9.625,9.639,9.625,9.632,744600.0
2007-02-15 11:20:00,13.74,13.75,13.73,13.73,342300.0,9.632,9.639,9.625,9.625,342300.0
2007-02-15 11:30:00,13.73,13.75,13.72,13.74,550200.0,9.625,9.639,9.618,9.632,550200.0
2007-02-15 11:40:00,13.74,13.75,13.73,13.74,498300.0,9.632,9.639,9.625,9.632,498300.0
2007-02-15 11:50:00,13.74,13.75,13.73,13.74,267300.0,9.632,9.639,9.625,9.632,267300.0
2007-02-15 12:00:00,13.74,13.76,13.73,13.74,608700.0,9.632,9.6461,9.625,9.632,608700.0
2007-02-15 12:10:00,13.74,13.76,13.72,13.76,491700.0,9.632,9.6461,9.618,9.6461,491700.0
2007-02-15 12:20:00,13.76,13.77,13.75,13.77,477000.0,9.6461,9.6531,9.639,9.6531,477000.0
2007-02-15 12:30:00,13.77,13.78,13.74,13.74,552000.0,9.6531,9.6601,9.632,9.632,552000.0
2007-02-15 12:40:00,13.74,13.76,13.74,13.75,161100.0,9.632,9.6461,9.632,9.639,161100.0
2007-02-15 12:50:00,13.75,13.76,13.75,13.75,171000.0,9.639,9.6461,9.639,9.639,171000.0
2007-02-15 13:00:00,13.75,13.76,13.75,13.76,291900.0,9.639,9.6461,9.639,9.6461,291900.0
2007-02-15 13:10:00,13.76,13.76,13.74,13.74,239400.0,9.6461,9.6461,9.632,9.632,239400.0
2007-02-15 13:20:00,13.74,13.75,13.73,13.75,336000.0,9.632,9.639,9.625,9.639,336000.0
2007-02-15 13:30:00,13.75,13.75,13.74,13.74,228900.0,9.639,9.639,9.632,9.632,228900.0
2007-02-15 13:40:00,13.74,13.75,13.74,13.75,175500.0,9.632,9.639,9.632,9.639,175500.0
2007-02-15 13:50:00,13.75,13.75,13.74,13.74,284400.0,9.639,9.639,9.632,9.632,284400.0
2007-02-15 14:00:00,13.74,13.75,13.74,13.75,301800.0,9.632,9.639,9.632,9.639,301800.0
2007-02-15 14:10:00,13.75,13.75,13.74,13.75,548400.0,9.639,9.639,9.632,9.639,548400.0
2007-02-15 14:20:00,13.75,13.75,13.75,13.75,444300.0,9.639,9.639,9.639,9.639,444300.0
2007-02-15 14:30:00,13.75,13.75,13.75,13.75,189900.0,9.639,9.639,9.639,9.639,189900.0
2007-02-15 14:40:00,13.75,13.76,13.75,13.76,407400.0,9.639,9.6461,9.639,9.6461,407400.0
2007-02-15 14:50:00,13.76,13.77,13.76,13.77,555300.0,9.6461,9.6531,9.6461,9.6531,555300.0
2007-02-15 15:00:00,13.77,13.77,13.75,13.75,254400.0,9.6531,9.6531,9.639,9.639,254400.0
2007-02-15 15:10:00,13.75,13.76,13.75,13.75,229800.0,9.639,9.6461,9.639,9.639,229800.0
2007-02-15 15:20:00,13.76,13.76,13.75,13.76,524100.0,9.6461,9.6461,9.639,9.6461,524100.0
2007-02-15 15:30:00,13.76,13.76,13.75,13.76,582600.0,9.6461,9.6461,9.639,9.6461,582600.0
2007-02-15 15:40:00,13.76,13.79,13.76,13.76,1005000.0,9.6461,9.6671,9.6461,9.6461,1005000.0
2007-02-15 15:50:00,13.76,13.79,13.76,13.78,1188000.0,9.6461,9.6671,9.6461,9.6601,1188000.0
2007-02-16 09:30:00,13.71,13.8,13.68,13.71,11005800.0,9.611,9.6741,9.59,9.611,11005800.0
2007-02-16 09:40:00,13.71,13.73,13.64,13.65,1210800.0,9.611,9.625,9.5619,9.5689,1210800.0
2007-02-16 09:50:00,13.65,13.69,13.65,13.68,853800.0,9.5689,9.597,9.5689,9.59,853800.0
2007-02-16 10:00:00,13.68,13.69,13.66,13.67,827400.0,9.59,9.597,9.576,9.583,827400.0
2007-02-16 10:10:00,13.67,13.68,13.66,13.66,497400.0,9.583,9.59,9.576,9.576,497400.0
2007-02-16 10:20:00,13.66,13.67,13.65,13.66,573900.0,9.576,9.583,9.5689,9.576,573900.0
2007-02-16 10:30:00,13.66,13.67,13.65,13.66,484500.0,9.576,9.583,9.5689,9.576,484500.0
2007-02-16 10:40:00,13.66,13.67,13.66,13.67,244200.0,9.576,9.583,9.576,9.583,244200.0
2007-02-16 10:50:00,13.66,13.67,13.66,13.67,268200.0,9.576,9.583,9.576,9.583,268200.0
2007-02-16 11:00:00,13.67,13.7,13.67,13.69,633000.0,9.583,9.604,9.583,9.597,633000.0
2007-02-16 11:10:00,13.69,13.71,13.69,13.71,530100.0,9.597,9.611,9.597,9.611,530100.0
2007-02-16 11:20:00,13.71,13.74,13.7,13.72,696600.0,9.611,9.632,9.604,9.618,696600.0
2007-02-16 11:30:00,13.73,13.76,13.72,13.75,366900.0,9.625,9.6461,9.618,9.639,366900.0
2007-02-16 11:40:00,13.75,13.76,13.75,13.75,423000.0,9.639,9.6461,9.639,9.639,423000.0
2007-02-16 11:50:00,13.75,13.78,13.75,13.78,676200.0,9.639,9.6601,9.639,9.6601,676200.0
2007-02-16 12:00:00,13.78,13.79,13.78,13.78,386700.0,9.6601,9.6671,9.6601,9.6601,386700.0
2007-02-16 12:10:00,13.78,13.79,13.78,13.79,113100.0,9.6601,9.6671,9.6601,9.6671,113100.0
2007-02-16 12:20:00,13.79,13.79,13.78,13.79,208500.0,9.6671,9.6671,9.6601,9.6671,208500.0
2007-02-16 12:30:00,13.78,13.79,13.78,13.78,280800.0,9.6601,9.6671,9.6601,9.6601,280800.0
2007-02-16 12:40:00,13.78,13.81,13.78,13.81,376500.0,9.6601,9.6811,9.6601,9.6811,376500.0
2007-02-16 12:50:00,13.81,13.83,13.81,13.82,348000.0,9.6811,9.6951,9.6811,9.6881,348000.0
2007-02-16 13:00:00,13.82,13.85,13.82,13.84,615000.0,9.6881,9.7092,9.6881,9.7021,615000.0
2007-02-16 13:10:00,13.84,13.87,13.83,13.87,631500.0,9.7021,9.7232,9.6951,9.7232,631500.0
2007-02-16 13:20:00,13.87,13.89,13.87,13.89,799200.0,9.7232,9.7372,9.7232,9.7372,799200.0
2007-02-16 13:30:00,13.89,13.9,13.86,13.87,506400.0,9.7372,9.7442,9.7162,9.7232,506400.0
2007-02-16 13:40:00,13.87,13.87,13.84,13.86,438300.0,9.7232,9.7232,9.7021,9.7162,438300.0
2007-02-16 13:50:00,13.86,13.87,13.85,13.85,219900.0,9.7162,9.7232,9.7092,9.7092,219900.0
2007-02-16 14:00:00,13.85,13.85,13.84,13.84,234900.0,9.7092,9.7092,9.7021,9.7021,234900.0
2007-02-16 14:10:00,13.84,13.86,13.83,13.86,264600.0,9.7021,9.7162,9.6951,9.7162,264600.0
2007-02-16 14:20:00,13.86,13.86,13.85,13.85,295800.0,9.7162,9.7162,9.7092,9.7092,295800.0
2007-02-16 14:30:00,13.85,13.85,13.83,13.83,71100.0,9.7092,9.7092,9.6951,9.6951,71100.0
2007-02-16 14:40:00,13.83,13.85,13.83,13.85,376500.0,9.6951,9.7092,9.6951,9.7092,376500.0
2007-02-16 14:50:00,13.85,13.85,13.84,13.84,274800.0,9.7092,9.7092,9.7021,9.7021,274800.0
2007-02-16 15:00:00,13.84,13.86,13.84,13.85,386700.0,9.7021,9.7162,9.7021,9.7092,386700.0
2007-02-16 15:10:00,13.85,13.87,13.85,13.87,416700.0,9.7092,9.7232,9.7092,9.7232,416700.0
2007-02-16 15:20:00,13.86,13.89,13.86,13.88,1229400.0,9.7162,9.7372,9.7162,9.7302,1229400.0
2007-02-16 15:30:00,13.88,13.88,13.87,13.87,588600.0,9.7302,9.7302,9.7232,9.7232,588600.0
2007-02-16 15:40:00,13.87,13.88,13.86,13.88,1657800.0,9.7232,9.7302,9.7162,9.7302,1657800.0
2007-02-16 15:50:00,13.88,13.88,13.86,13.87,2163300.0,9.7302,9.7302,9.7162,9.7232,2163300.0
2007-02-20 09:30:00,13.76,13.85,13.75,13.83,2502300.0,9.6461,9.7092,9.639,9.6951,2502300.0
2007-02-20 09:40:00,13.83,13.83,13.81,13.83,761100.0,9.6951,9.6951,9.6811,9.6951,761100.0
2007-02-20 09:50:00,13.83,13.83,13.76,13.78,833100.0,9.6951,9.6951,9.6461,9.6601,833100.0
2007-02-20 10:00:00,13.78,13.78,13.7,13.77,1368300.0,9.6601,9.6601,9.604,9.6531,1368300.0
2007-02-20 10:10:00,13.77,13.77,13.72,13.75,815700.0,9.6531,9.6531,9.618,9.639,815700.0
2007-02-20 10:20:00,13.75,13.77,13.73,13.76,574800.0,9.639,9.6531,9.625,9.6461,574800.0
2007-02-20 10:30:00,13.76,13.77,13.72,13.73,329700.0,9.6461,9.6531,9.618,9.625,329700.0
2007-02-20 10:40:00,13.73,13.73,13.69,13.72,865500.0,9.625,9.625,9.597,9.618,865500.0
2007-02-20 10:50:00,13.72,13.72,13.7,13.7,311100.0,9.618,9.618,9.604,9.604,311100.0
2007-02-20 11:00:00,13.71,13.72,13.7,13.7,998100.0,9.611,9.618,9.604,9.604,998100.0
2007-02-20 11:10:00,13.7,13.74,13.69,13.73,886800.0,9.604,9.632,9.597,9.625,886800.0
2007-02-20 11:20:00,13.73,13.73,13.69,13.71,1256400.0,9.625,9.625,9.597,9.611,1256400.0
2007-02-20 11:30:00,13.71,13.71,13.69,13.7,804000.0,9.611,9.611,9.597,9.604,804000.0
2007-02-20 11:40:00,13.7,13.72,13.69,13.72,1323300.0,9.604,9.618,9.597,9.618,1323300.0
2007-02-20 11:50:00,13.72,13.74,13.71,13.72,759900.0,9.618,9.632,9.611,9.618,759900.0
2007-02-20 12:00:00,13.72,13.72,13.69,13.7,1185600.0,9.618,9.618,9.597,9.604,1185600.0
2007-02-20 12:10:00,13.7,13.74,13.69,13.73,599100.0,9.604,9.632,9.597,9.625,599100.0
2007-02-20 12:20:00,13.73,13.75,13.73,13.74,396300.0,9.625,9.639,9.625,9.632,396300.0
2007-02-20 12:30:00,13.74,13.74,13.71,13.73,465600.0,9.632,9.632,9.611,9.625,465600.0
2007-02-20 12:40:00,13.73,13.74,13.73,13.73,525900.0,9.625,9.632,9.625,9.625,525900.0
2007-02-20 12:50:00,13.73,13.75,13.73,13.75,985800.0,9.625,9.639,9.625,9.639,985800.0
2007-02-20 13:00:00,13.75,13.76,13.74,13.75,317700.0,9.639,9.6461,9.632,9.639,317700.0
2007-02-20 13:10:00,13.75,13.75,13.74,13.74,203100.0,9.639,9.639,9.632,9.632,203100.0
2007-02-20 13:20:00,13.74,13.76,13.74,13.76,266400.0,9.632,9.6461,9.632,9.6461,266400.0
2007-02-20 13:30:00,13.76,13.77,13.75,13.76,567900.0,9.6461,9.6531,9.639,9.6461,567900.0
2007-02-20 13:40:00,13.76,13.77,13.75,13.75,195000.0,9.6461,9.6531,9.639,9.639,195000.0
2007-02-20 13:50:00,13.75,13.78,13.74,13.78,408300.0,9.639,9.6601,9.632,9.6601,408300.0
2007-02-20 14:00:00,13.78,13.78,13.74,13.75,364800.0,9.6601,9.6601,9.632,9.639,364800.0
2007-02-20 14:10:00,13.74,13.76,13.74,13.75,271500.0,9.632,9.6461,9.632,9.639,271500.0
2007-02-20 14:20:00,13.75,13.79,13.75,13.79,529800.0,9.639,9.6671,9.639,9.6671,529800.0
2007-02-20 14:30:00,13.79,13.8,13.77,13.79,289200.0,9.6671,9.6741,9.6531,9.6671,289200.0
2007-02-20 14:40:00,13.79,13.8,13.78,13.8,312900.0,9.6671,9.6741,9.6601,9.6741,312900.0
2007-02-20 14:50:00,13.8,13.83,13.79,13.82,420900.0,9.6741,9.6951,9.6671,9.6881,420900.0
2007-02-20 15:00:00,13.81,13.84,13.81,13.82,544800.0,9.6811,9.7021,9.6811,9.6881,544800.0
2007-02-20 15:10:00,13.82,13.85,13.82,13.84,943200.0,9.6881,9.7092,9.6881,9.7021,943200.0
2007-02-20 15:20:00,13.84,13.85,13.82,13.82,851100.0,9.7021,9.7092,9.6881,9.6881,851100.0
2007-02-20 15:30:00,13.82,13.83,13.77,13.77,917700.0,9.6881,9.6951,9.6531,9.6531,917700.0
2007-02-20 15:40:00,13.77,13.81,13.77,13.81,958500.0,9.6531,9.6811,9.6531,9.6811,958500.0
2007-02-20 15:50:00,13.81,13.82,13.79,13.82,1357800.0,9.6811,9.6881,9.6671,9.6881,1357800.0
2007-02-21 09:30:00,13.73,13.83,13.72,13.82,1143300.0,9.625,9.6951,9.618,9.6881,1143300.0
2007-02-21 09:40:00,13.82,13.85,13.81,13.85,990900.0,9.6881,9.7092,9.6811,9.7092,990900.0
2007-02-21 09:50:00,13.85,13.88,13.84,13.87,726300.0,9.7092,9.7302,9.7021,9.7232,726300.0
2007-02-21 10:00:00,13.87,13.87,13.86,13.86,826500.0,9.7232,9.7232,9.7162,9.7162,826500.0
2007-02-21 10:10:00,13.86,13.9,13.86,13.9,631200.0,9.7162,9.7442,9.7162,9.7442,631200.0
2007-02-21 10:20:00,13.9,13.91,13.86,13.91,681000.0,9.7442,9.7512,9.7162,9.7512,681000.0
2007-02-21 10:30:00,13.9,13.91,13.88,13.88,1022400.0,9.7442,9.7512,9.7302,9.7302,1022400.0
2007-02-21 10:40:00,13.88,13.9,13.86,13.9,469800.0,9.7302,9.7442,9.7162,9.7442,469800.0
2007-02-21 10:50:00,13.9,13.93,13.89,13.93,737100.0,9.7442,9.7652,9.7372,9.7652,737100.0
2007-02-21 11:00:00,13.93,13.93,13.91,13.91,555000.0,9.7652,9.7652,9.7512,9.7512,555000.0
2007-02-21 11:10:00,13.91,13.94,13.91,13.94,663000.0,9.7512,9.7722,9.7512,9.7722,663000.0
2007-02-21 11:20:00,13.94,13.94,13.92,13.92,600600.0,9.7722,9.7722,9.7582,9.7582,600600.0
2007-02-21 11:30:00,13.92,13.93,13.9,13.9,878400.0,9.7582,9.7652,9.7442,9.7442,878400.0
2007-02-21 11:40:00,13.9,13.9,13.88,13.89,441900.0,9.7442,9.7442,9.7302,9.7372,441900.0
2007-02-21 11:50:00,13.88,13.89,13.88,13.88,228000.0,9.7302,9.7372,9.7302,9.7302,228000.0
2007-02-21 12:00:00,13.88,13.9,13.88,13.9,500100.0,9.7302,9.7442,9.7302,9.7442,500100.0
2007-02-21 12:10:00,13.9,13.93,13.9,13.92,475200.0,9.7442,9.7652,9.7442,9.7582,475200.0
2007-02-21 12:20:00,13.92,13.93,13.92,13.93,310500.0,9.7582,9.7652,9.7582,9.7652,310500.0
2007-02-21 12:30:00,13.93,13.94,13.93,13.93,405600.0,9.7652,9.7722,9.7652,9.7652,405600.0
2007-02-21 12:40:00,13.93,13.93,13.91,13.91,244800.0,9.7652,9.7652,9.7512,9.7512,244800.0
2007-02-21 12:50:00,13.91,13.94,13.91,13.93,406800.0,9.7512,9.7722,9.7512,9.7652,406800.0
2007-02-21 13:00:00,13.93,13.93,13.93,13.93,107100.0,9.7652,9.7652,9.7652,9.7652,107100.0
2007-02-21 13:10:00,13.93,13.93,13.91,13.92,161400.0,9.7652,9.7652,9.7512,9.7582,161400.0
2007-02-21 13:20:00,13.92,13.92,13.91,13.91,534300.0,9.7582,9.7582,9.7512,9.7512,534300.0
2007-02-21 13:30:00,13.91,13.91,13.9,13.91,385200.0,9.7512,9.7512,9.7442,9.7512,385200.0
2007-02-21 13:40:00,13.91,13.91,13.86,13.88,1178100.0,9.7512,9.7512,9.7162,9.7302,1178100.0
2007-02-21 13:50:00,13.88,13.89,13.87,13.88,492600.0,9.7302,9.7372,9.7232,9.7302,492600.0
2007-02-21 14:00:00,13.87,13.9,13.86,13.9,950700.0,9.7232,9.7442,9.7162,9.7442,950700.0
2007-02-21 14:10:00,13.9,13.91,13.89,13.91,426000.0,9.7442,9.7512,9.7372,9.7512,426000.0
2007-02-21 14:20:00,13.91,13.94,13.91,13.92,551100.0,9.7512,9.7722,9.7512,9.7582,551100.0
2007-02-21 14:30:00,13.92,13.94,13.92,13.94,493200.0,9.7582,9.7722,9.7582,9.7722,493200.0
2007-02-21 14:40:00,13.94,13.94,13.92,13.93,826200.0,9.7722,9.7722,9.7582,9.7652,826200.0
2007-02-21 14:50:00,13.93,13.94,13.91,13.93,522000.0,9.7652,9.7722,9.7512,9.7652,522000.0
2007-02-21 15:00:00,13.93,13.93,13.91,13.93,463200.0,9.7652,9.7652,9.7512,9.7652,463200.0
2007-02-21 15:10:00,13.92,13.94,13.92,13.93,323700.0,9.7582,9.7722,9.7582,9.7652,323700.0
2007-02-21 15:20:00,13.92,13.93,13.91,13.91,383400.0,9.7582,9.7652,9.7512,9.7512,383400.0
2007-02-21 15:30:00,13.91,13.93,13.91,13.92,432600.0,9.7512,9.7652,9.7512,9.7582,432600.0
2007-02-21 15:40:00,13.92,13.92,13.9,13.91,599400.0,9.7582,9.7582,9.7442,9.7512,599400.0
2007-02-21 15:50:00,13.9,13.91,13.89,13.9,1107600.0,9.7442,9.7512,9.7372,9.7442,1107600.0
2007-02-22 09:30:00,13.94,13.96,13.82,13.82,852000.0,9.7722,9.7863,9.6881,9.6881,852000.0
2007-02-22 09:40:00,13.83,13.89,13.83,13.87,523200.0,9.6951,9.7372,9.6951,9.7232,523200.0
2007-02-22 09:50:00,13.85,13.88,13.8,13.82,684400.0,9.7092,9.7302,9.6741,9.6881,684400.0
2007-02-22 10:00:00,13.82,13.82,13.65,13.66,1261200.0,9.6881,9.6881,9.5689,9.576,1261200.0
2007-02-22 10:10:00,13.65,13.71,13.56,13.59,1414400.0,9.5689,9.611,9.5059,9.5269,1414400.0
2007-02-22 10:20:00,13.59,13.68,13.59,13.67,1185400.0,9.5269,9.59,9.5269,9.583,1185400.0
2007-02-22 10:30:00,13.67,13.7,13.66,13.7,642800.0,9.583,9.604,9.576,9.604,642800.0
2007-02-22 10:40:00,13.69,13.76,13.69,13.74,493800.0,9.597,9.6461,9.597,9.632,493800.0
2007-02-22 10:50:00,13.74,13.78,13.74,13.78,353800.0,9.632,9.6601,9.632,9.6601,353800.0
2007-02-22 11:00:00,13.78,13.79,13.74,13.76,1288600.0,9.6601,9.6671,9.632,9.6461,1288600.0
2007-02-22 11:10:00,13.75,13.76,13.68,13.68,959000.0,9.639,9.6461,9.59,9.59,959000.0
2007-02-22 11:20:00,13.68,13.69,13.61,13.63,1225800.0,9.59,9.597,9.5409,9.5549,1225800.0
2007-02-22 11:30:00,13.63,13.66,13.57,13.64,1719200.0,9.5549,9.576,9.5129,9.5619,1719200.0
2007-02-22 11:40:00,13.63,13.65,13.63,13.65,612400.0,9.5549,9.5689,9.5549,9.5689,612400.0
2007-02-22 11:50:00,13.64,13.71,13.63,13.68,594800.0,9.5619,9.611,9.5549,9.59,594800.0
2007-02-22 12:00:00,13.68,13.7,13.67,13.7,269200.0,9.59,9.604,9.583,9.604,269200.0
2007-02-22 12:10:00,13.7,13.7,13.69,13.69,340000.0,9.604,9.604,9.597,9.597,340000.0
2007-02-22 12:20:00,13.69,13.7,13.67,13.69,495200.0,9.597,9.604,9.583,9.597,495200.0
2007-02-22 12:30:00,13.7,13.72,13.7,13.71,459400.0,9.604,9.618,9.604,9.611,459400.0
2007-02-22 12:40:00,13.72,13.76,13.72,13.72,943600.0,9.618,9.6461,9.618,9.618,943600.0
2007-02-22 12:50:00,13.73,13.75,13.71,13.71,426400.0,9.625,9.639,9.611,9.611,426400.0
2007-02-22 13:00:00,13.71,13.73,13.69,13.72,426200.0,9.611,9.625,9.597,9.618,426200.0
2007-02-22 13:10:00,13.72,13.72,13.69,13.7,285000.0,9.618,9.618,9.597,9.604,285000.0
2007-02-22 13:20:00,13.7,13.72,13.69,13.71,322200.0,9.604,9.618,9.597,9.611,322200.0
2007-02-22 13:30:00,13.71,13.72,13.69,13.7,308800.0,9.611,9.618,9.597,9.604,308800.0
2007-02-22 13:40:00,13.7,13.7,13.68,13.69,275000.0,9.604,9.604,9.59,9.597,275000.0
2007-02-22 13:50:00,13.69,13.7,13.68,13.7,281800.0,9.597,9.604,9.59,9.604,281800.0
2007-02-22 14:00:00,13.69,13.7,13.68,13.7,286600.0,9.597,9.604,9.59,9.604,286600.0
2007-02-22 14:10:00,13.7,13.7,13.66,13.67,976200.0,9.604,9.604,9.576,9.583,976200.0
2007-02-22 14:20:00,13.67,13.68,13.65,13.67,351600.0,9.583,9.59,9.5689,9.583,351600.0
2007-02-22 14:30:00,13.67,13.68,13.65,13.67,586800.0,9.583,9.59,9.5689,9.583,586800.0
2007-02-22 14:40:00,13.67,13.67,13.64,13.66,455600.0,9.583,9.583,9.5619,9.576,455600.0
2007-02-22 14:50:00,13.66,13.67,13.65,13.66,561400.0,9.576,9.583,9.5689,9.576,561400.0
2007-02-22 15:00:00,13.66,13.68,13.65,13.67,515400.0,9.576,9.59,9.5689,9.583,515400.0
2007-02-22 15:10:00,13.67,13.68,13.65,13.65,544400.0,9.583,9.59,9.5689,9.5689,544400.0
2007-02-22 15:20:00,13.66,13.68,13.65,13.67,639800.0,9.576,9.59,9.5689,9.583,639800.0
2007-02-22 15:30:00,13.67,13.71,13.67,13.68,1078200.0,9.583,9.611,9.583,9.59,1078200.0
2007-02-22 15:40:00,13.68,13.69,13.65,13.67,606000.0,9.59,9.597,9.5689,9.583,606000.0
2007-02-22 15:50:00,13.67,13.72,13.67,13.72,1569400.0,9.583,9.618,9.583,9.618,1569400.0
2007-02-23 09:30:00,13.61,13.7,13.61,13.69,2942000.0,9.5409,9.604,9.5409,9.597,2942000.0
2007-02-23 09:40:00,13.69,13.69,13.62,13.63,1205800.0,9.597,9.597,9.5479,9.5549,1205800.0
2007-02-23 09:50:00,13.63,13.65,13.63,13.63,680400.0,9.5549,9.5689,9.5549,9.5549,680400.0
2007-02-23 10:00:00,13.63,13.65,13.6,13.61,1178800.0,9.5549,9.5689,9.5339,9.5409,1178800.0
2007-02-23 10:10:00,13.61,13.65,13.61,13.65,598400.0,9.5409,9.5689,9.5409,9.5689,598400.0
2007-02-23 10:20:00,13.65,13.66,13.61,13.65,1148400.0,9.5689,9.576,9.5409,9.5689,1148400.0
2007-02-23 10:30:00,13.65,13.65,13.6,13.63,823400.0,9.5689,9.5689,9.5339,9.5549,823400.0
2007-02-23 10:40:00,13.63,13.65,13.6,13.62,848000.0,9.5549,9.5689,9.5339,9.5479,848000.0
2007-02-23 10:50:00,13.62,13.62,13.59,13.59,666600.0,9.5479,9.5479,9.5269,9.5269,666600.0
2007-02-23 11:00:00,13.59,13.62,13.57,13.59,973000.0,9.5269,9.5479,9.5129,9.5269,973000.0
2007-02-23 11:10:00,13.6,13.63,13.58,13.62,798400.0,9.5339,9.5549,9.5199,9.5479,798400.0
2007-02-23 11:20:00,13.62,13.62,13.58,13.6,538800.0,9.5479,9.5479,9.5199,9.5339,538800.0
2007-02-23 11:30:00,13.6,13.6,13.58,13.6,256400.0,9.5339,9.5339,9.5199,9.5339,256400.0
2007-02-23 11:40:00,13.6,13.6,13.55,13.57,774800.0,9.5339,9.5339,9.4988,9.5129,774800.0
2007-02-23 11:50:00,13.57,13.58,13.54,13.55,707600.0,9.5129,9.5199,9.4918,9.4988,707600.0
2007-02-23 12:00:00,13.54,13.55,13.45,13.47,1146400.0,9.4918,9.4988,9.4287,9.4428,1146400.0
2007-02-23 12:10:00,13.46,13.5,13.4,13.47,1100600.0,9.4358,9.4638,9.3937,9.4428,1100600.0
2007-02-23 12:20:00,13.46,13.49,13.46,13.48,610600.0,9.4358,9.4568,9.4358,9.4498,610600.0
2007-02-23 12:30:00,13.47,13.5,13.47,13.48,504200.0,9.4428,9.4638,9.4428,9.4498,504200.0
2007-02-23 12:40:00,13.48,13.5,13.47,13.49,842600.0,9.4498,9.4638,9.4428,9.4568,842600.0
2007-02-23 12:50:00,13.49,13.5,13.49,13.49,491400.0,9.4568,9.4638,9.4568,9.4568,491400.0
2007-02-23 13:00:00,13.49,13.53,13.48,13.52,530000.0,9.4568,9.4848,9.4498,9.4778,530000.0
2007-02-23 13:10:00,13.53,13.54,13.5,13.5,692200.0,9.4848,9.4918,9.4638,9.4638,692200.0
2007-02-23 13:20:00,13.5,13.51,13.49,13.5,373800.0,9.4638,9.4708,9.4568,9.4638,373800.0
2007-02-23 13:30:00,13.5,13.51,13.48,13.49,468200.0,9.4638,9.4708,9.4498,9.4568,468200.0
2007-02-23 13:40:00,13.48,13.53,13.48,13.52,588000.0,9.4498,9.4848,9.4498,9.4778,588000.0
2007-02-23 13:50:00,13.52,13.53,13.47,13.47,829000.0,9.4778,9.4848,9.4428,9.4428,829000.0
2007-02-23 14:00:00,13.47,13.49,13.46,13.47,570200.0,9.4428,9.4568,9.4358,9.4428,570200.0
2007-02-23 14:10:00,13.47,13.5,13.47,13.49,507800.0,9.4428,9.4638,9.4428,9.4568,507800.0
2007-02-23 14:20:00,13.49,13.5,13.48,13.49,543600.0,9.4568,9.4638,9.4498,9.4568,543600.0
2007-02-23 14:30:00,13.49,13.52,13.47,13.51,650600.0,9.4568,9.4778,9.4428,9.4708,650600.0
2007-02-23 14:40:00,13.51,13.51,13.49,13.5,972400.0,9.4708,9.4708,9.4568,9.4638,972400.0
2007-02-23 14:50:00,13.5,13.52,13.49,13.51,733600.0,9.4638,9.4778,9.4568,9.4708,733600.0
2007-02-23 15:00:00,13.51,13.53,13.51,13.52,636000.0,9.4708,9.4848,9.4708,9.4778,636000.0
2007-02-23 15:10:00,13.52,13.53,13.51,13.52,1525600.0,9.4778,9.4848,9.4708,9.4778,1525600.0
2007-02-23 15:20:00,13.53,13.55,13.52,13.54,1055000.0,9.4848,9.4988,9.4778,9.4918,1055000.0
2007-02-23 15:30:00,13.54,13.59,13.54,13.56,1281600.0,9.4918,9.5269,9.4918,9.5059,1281600.0
2007-02-23 15:40:00,13.56,13.6,13.55,13.58,1758000.0,9.5059,9.5339,9.4988,9.5199,1758000.0
2007-02-23 15:50:00,13.58,13.59,13.56,13.56,1956200.0,9.5199,9.5269,9.5059,9.5059,1956200.0
2007-02-26 09:30:00,13.56,13.65,13.56,13.61,887400.0,9.5059,9.5689,9.5059,9.5409,887400.0
2007-02-26 09:40:00,13.61,13.62,13.57,13.6,539800.0,9.5409,9.5479,9.5129,9.5339,539800.0
2007-02-26 09:50:00,13.6,13.6,13.51,13.53,866200.0,9.5339,9.5339,9.4708,9.4848,866200.0
2007-02-26 10:00:00,13.52,13.54,13.49,13.52,664800.0,9.4778,9.4918,9.4568,9.4778,664800.0
2007-02-26 10:10:00,13.51,13.55,13.51,13.51,701400.0,9.4708,9.4988,9.4708,9.4708,701400.0
2007-02-26 10:20:00,13.51,13.51,13.4,13.42,1531800.0,9.4708,9.4708,9.3937,9.4077,1531800.0
2007-02-26 10:30:00,13.42,13.44,13.42,13.43,780600.0,9.4077,9.4217,9.4077,9.4147,780600.0
2007-02-26 10:40:00,13.43,13.43,13.38,13.4,735600.0,9.4147,9.4147,9.3797,9.3937,735600.0
2007-02-26 10:50:00,13.4,13.42,13.38,13.41,1344400.0,9.3937,9.4077,9.3797,9.4007,1344400.0
2007-02-26 11:00:00,13.42,13.42,13.36,13.36,786000.0,9.4077,9.4077,9.3657,9.3657,786000.0
2007-02-26 11:10:00,13.36,13.38,13.35,13.36,502800.0,9.3657,9.3797,9.3586,9.3657,502800.0
2007-02-26 11:20:00,13.36,13.38,13.36,13.38,705600.0,9.3657,9.3797,9.3657,9.3797,705600.0
2007-02-26 11:30:00,13.38,13.38,13.35,13.35,529200.0,9.3797,9.3797,9.3586,9.3586,529200.0
2007-02-26 11:40:00,13.35,13.36,13.3,13.31,1566600.0,9.3586,9.3657,9.3236,9.3306,1566600.0
2007-02-26 11:50:00,13.31,13.31,13.27,13.28,1776800.0,9.3306,9.3306,9.3026,9.3096,1776800.0
2007-02-26 12:00:00,13.28,13.29,13.23,13.24,2032000.0,9.3096,9.3166,9.2745,9.2815,2032000.0
2007-02-26 12:10:00,13.24,13.26,13.22,13.24,1468200.0,9.2815,9.2955,9.2675,9.2815,1468200.0
2007-02-26 12:20:00,13.24,13.29,13.24,13.29,951400.0,9.2815,9.3166,9.2815,9.3166,951400.0
2007-02-26 12:30:00,13.29,13.31,13.28,13.3,706200.0,9.3166,9.3306,9.3096,9.3236,706200.0
2007-02-26 12:40:00,13.3,13.3,13.22,13.24,1505600.0,9.3236,9.3236,9.2675,9.2815,1505600.0
2007-02-26 12:50:00,13.24,13.25,13.22,13.22,1372600.0,9.2815,9.2885,9.2675,9.2675,1372600.0
2007-02-26 13:00:00,13.22,13.24,13.22,13.24,917200.0,9.2675,9.2815,9.2675,9.2815,917200.0
2007-02-26 13:10:00,13.24,13.26,13.24,13.25,858600.0,9.2815,9.2955,9.2815,9.2885,858600.0
2007-02-26 13:20:00,13.25,13.25,13.24,13.25,366400.0,9.2885,9.2885,9.2815,9.2885,366400.0
2007-02-26 13:30:00,13.24,13.25,13.22,13.23,575800.0,9.2815,9.2885,9.2675,9.2745,575800.0
2007-02-26 13:40:00,13.23,13.23,13.19,13.2,954600.0,9.2745,9.2745,9.2465,9.2535,954600.0
2007-02-26 13:50:00,13.2,13.22,13.2,13.22,438000.0,9.2535,9.2675,9.2535,9.2675,438000.0
2007-02-26 14:00:00,13.21,13.22,13.2,13.21,816600.0,9.2605,9.2675,9.2535,9.2605,816600.0
2007-02-26 14:10:00,13.21,13.22,13.2,13.22,366200.0,9.2605,9.2675,9.2535,9.2675,366200.0
2007-02-26 14:20:00,13.22,13.24,13.22,13.22,813400.0,9.2675,9.2815,9.2675,9.2675,813400.0
2007-02-26 14:30:00,13.22,13.22,13.2,13.2,1296800.0,9.2675,9.2675,9.2535,9.2535,1296800.0
2007-02-26 14:40:00,13.2,13.22,13.2,13.22,851800.0,9.2535,9.2675,9.2535,9.2675,851800.0
2007-02-26 14:50:00,13.22,13.23,13.19,13.19,1036600.0,9.2675,9.2745,9.2465,9.2465,1036600.0
2007-02-26 15:00:00,13.19,13.19,13.17,13.17,806200.0,9.2465,9.2465,9.2325,9.2325,806200.0
2007-02-26 15:10:00,13.17,13.18,13.12,13.15,2094600.0,9.2325,9.2395,9.1974,9.2184,2094600.0
2007-02-26 15:20:00,13.15,13.19,13.14,13.17,1402800.0,9.2184,9.2465,9.2114,9.2325,1402800.0
2007-02-26 15:30:00,13.17,13.2,13.17,13.19,757200.0,9.2325,9.2535,9.2325,9.2465,757200.0
2007-02-26 15:40:00,13.19,13.22,13.18,13.22,1132800.0,9.2465,9.2675,9.2395,9.2675,1132800.0
2007-02-26 15:50:00,13.21,13.25,13.21,13.24,2270400.0,9.2605,9.2885,9.2605,9.2815,2270400.0
2007-02-27 09:30:00,13.12,13.15,12.85,12.96,2775600.0,9.1974,9.2184,9.0081,9.0852,2775600.0
2007-02-27 09:40:00,12.96,13.04,12.9,12.91,2121200.0,9.0852,9.1413,9.0432,9.0502,2121200.0
2007-02-27 09:50:00,12.91,13.09,12.88,13.09,1460200.0,9.0502,9.1764,9.0292,9.1764,1460200.0
2007-02-27 10:00:00,13.09,13.12,12.99,13.03,2104600.0,9.1764,9.1974,9.1063,9.1343,2104600.0
2007-02-27 10:10:00,13.03,13.06,12.96,12.97,2216200.0,9.1343,9.1553,9.0852,9.0923,2216200.0
2007-02-27 10:20:00,12.97,13.02,12.96,12.97,1413400.0,9.0923,9.1273,9.0852,9.0923,1413400.0
2007-02-27 10:30:00,12.97,13.03,12.97,13.0,1233600.0,9.0923,9.1343,9.0923,9.1133,1233600.0
2007-02-27 10:40:00,13.0,13.03,12.99,12.99,1784600.0,9.1133,9.1343,9.1063,9.1063,1784600.0
2007-02-27 10:50:00,12.99,13.0,12.95,12.96,1141800.0,9.1063,9.1133,9.0782,9.0852,1141800.0
2007-02-27 11:00:00,12.95,13.01,12.95,13.01,1713800.0,9.0782,9.1203,9.0782,9.1203,1713800.0
2007-02-27 11:10:00,13.01,13.03,13.01,13.02,889200.0,9.1203,9.1343,9.1203,9.1273,889200.0
2007-02-27 11:20:00,13.01,13.02,12.99,13.02,724800.0,9.1203,9.1273,9.1063,9.1273,724800.0
2007-02-27 11:30:00,13.02,13.06,13.01,13.05,661000.0,9.1273,9.1553,9.1203,9.1483,661000.0
2007-02-27 11:40:00,13.05,13.05,13.02,13.02,502200.0,9.1483,9.1483,9.1273,9.1273,502200.0
2007-02-27 11:50:00,13.02,13.03,13.0,13.01,929800.0,9.1273,9.1343,9.1133,9.1203,929800.0
2007-02-27 12:00:00,13.02,13.02,12.96,13.01,1287400.0,9.1273,9.1273,9.0852,9.1203,1287400.0
2007-02-27 12:10:00,13.0,13.0,12.91,12.99,1364600.0,9.1133,9.1133,9.0502,9.1063,1364600.0
2007-02-27 12:20:00,12.99,12.99,12.97,12.97,346200.0,9.1063,9.1063,9.0923,9.0923,346200.0
2007-02-27 12:30:00,12.97,13.0,12.97,12.99,307200.0,9.0923,9.1133,9.0923,9.1063,307200.0
2007-02-27 12:40:00,12.99,13.0,12.97,13.0,403600.0,9.1063,9.1133,9.0923,9.1133,403600.0
2007-02-27 12:50:00,13.0,13.03,12.96,12.99,875200.0,9.1133,9.1343,9.0852,9.1063,875200.0
2007-02-27 13:00:00,12.98,12.99,12.97,12.99,356800.0,9.0993,9.1063,9.0923,9.1063,356800.0
2007-02-27 13:10:00,12.99,12.99,12.93,12.93,918600.0,9.1063,9.1063,9.0642,9.0642,918600.0
2007-02-27 13:20:00,12.93,12.96,12.92,12.92,689000.0,9.0642,9.0852,9.0572,9.0572,689000.0
2007-02-27 13:30:00,12.92,12.95,12.91,12.95,971400.0,9.0572,9.0782,9.0502,9.0782,971400.0
2007-02-27 13:40:00,12.95,12.97,12.93,12.95,617600.0,9.0782,9.0923,9.0642,9.0782,617600.0
2007-02-27 13:50:00,12.96,12.96,12.94,12.94,719600.0,9.0852,9.0852,9.0712,9.0712,719600.0
2007-02-27 14:00:00,12.94,12.95,12.86,12.88,1574200.0,9.0712,9.0782,9.0151,9.0292,1574200.0
2007-02-27 14:10:00,12.87,12.92,12.85,12.89,1456000.0,9.0221,9.0572,9.0081,9.0362,1456000.0
2007-02-27 14:20:00,12.89,12.9,12.78,12.78,1912600.0,9.0362,9.0432,8.9591,8.9591,1912600.0
2007-02-27 14:30:00,12.78,12.84,12.77,12.83,1431800.0,8.9591,9.0011,8.952,8.9941,1431800.0
2007-02-27 14:40:00,12.83,12.86,12.79,12.8,1381400.0,8.9941,9.0151,8.9661,8.9731,1381400.0
2007-02-27 14:50:00,12.79,12.8,12.58,12.71,3776200.0,8.9661,8.9731,8.8189,8.91,3776200.0
2007-02-27 15:00:00,12.71,12.75,12.46,12.63,3501000.0,8.91,8.938,8.7347,8.8539,3501000.0
2007-02-27 15:10:00,12.63,12.89,12.47,12.74,2763200.0,8.8539,9.0362,8.7417,8.931,2763200.0
2007-02-27 15:20:00,12.74,12.9,12.66,12.76,2116800.0,8.931,9.0432,8.8749,8.945,2116800.0
2007-02-27 15:30:00,12.76,12.79,12.58,12.77,2256800.0,8.945,8.9661,8.8189,8.952,2256800.0
2007-02-27 15:40:00,12.76,12.76,12.69,12.73,2300000.0,8.945,8.945,8.896,8.924,2300000.0
2007-02-27 15:50:00,12.73,12.76,12.64,12.67,4979400.0,8.924,8.945,8.8609,8.8819,4979400.0
2007-02-28 09:30:00,12.58,12.78,12.52,12.72,2502200.0,8.8189,8.9591,8.7768,8.917,2502200.0
2007-02-28 09:40:00,12.72,12.72,12.52,12.63,1908800.0,8.917,8.917,8.7768,8.8539,1908800.0
2007-02-28 09:50:00,12.63,12.65,12.59,12.63,1708000.0,8.8539,8.8679,8.8259,8.8539,1708000.0
2007-02-28 10:00:00,12.63,12.65,12.59,12.62,1388200.0,8.8539,8.8679,8.8259,8.8469,1388200.0
2007-02-28 10:10:00,12.63,12.74,12.62,12.72,1417000.0,8.8539,8.931,8.8469,8.917,1417000.0
2007-02-28 10:20:00,12.72,12.82,12.69,12.82,1682600.0,8.917,8.9871,8.896,8.9871,1682600.0
2007-02-28 10:30:00,12.82,12.83,12.75,12.77,1586200.0,8.9871,8.9941,8.938,8.952,1586200.0
2007-02-28 10:40:00,12.77,12.87,12.76,12.81,1585200.0,8.952,9.0221,8.945,8.9801,1585200.0
2007-02-28 10:50:00,12.81,12.81,12.74,12.79,1650000.0,8.9801,8.9801,8.931,8.9661,1650000.0
2007-02-28 11:00:00,12.79,12.8,12.76,12.78,682000.0,8.9661,8.9731,8.945,8.9591,682000.0
2007-02-28 11:10:00,12.79,12.87,12.78,12.86,1622200.0,8.9661,9.0221,8.9591,9.0151,1622200.0
2007-02-28 11:20:00,12.86,13.02,12.8,12.8,1533200.0,9.0151,9.1273,8.9731,8.9731,1533200.0
2007-02-28 11:30:00,12.8,12.85,12.77,12.82,891600.0,8.9731,9.0081,8.952,8.9871,891600.0
2007-02-28 11:40:00,12.83,12.83,12.72,12.74,950600.0,8.9941,8.9941,8.917,8.931,950600.0
2007-02-28 11:50:00,12.74,12.76,12.73,12.73,731800.0,8.931,8.945,8.924,8.924,731800.0
2007-02-28 12:00:00,12.73,12.74,12.67,12.74,1186200.0,8.924,8.931,8.8819,8.931,1186200.0
2007-02-28 12:10:00,12.74,12.79,12.74,12.78,536800.0,8.931,8.9661,8.931,8.9591,536800.0
2007-02-28 12:20:00,12.78,12.83,12.78,12.8,560200.0,8.9591,8.9941,8.9591,8.9731,560200.0
2007-02-28 12:30:00,12.8,12.83,12.8,12.81,511000.0,8.9731,8.9941,8.9731,8.9801,511000.0
2007-02-28 12:40:00,12.81,12.9,12.65,12.86,1433600.0,8.9801,9.0432,8.8679,9.0151,1433600.0
2007-02-28 12:50:00,12.86,12.93,12.86,12.92,1194400.0,9.0151,9.0642,9.0151,9.0572,1194400.0
2007-02-28 13:00:00,12.92,12.92,12.86,12.87,509000.0,9.0572,9.0572,9.0151,9.0221,509000.0
2007-02-28 13:10:00,12.87,12.88,12.81,12.88,958400.0,9.0221,9.0292,8.9801,9.0292,958400.0
2007-02-28 13:20:00,12.88,12.93,12.87,12.91,1308000.0,9.0292,9.0642,9.0221,9.0502,1308000.0
2007-02-28 13:30:00,12.91,12.93,12.87,12.88,723200.0,9.0502,9.0642,9.0221,9.0292,723200.0
2007-02-28 13:40:00,12.88,12.88,12.84,12.84,772800.0,9.0292,9.0292,9.0011,9.0011,772800.0
2007-02-28 13:50:00,12.84,12.86,12.81,12.84,828000.0,9.0011,9.0151,8.9801,9.0011,828000.0
2007-02-28 14:00:00,12.83,12.87,12.83,12.85,921400.0,8.9941,9.0221,8.9941,9.0081,921400.0
2007-02-28 14:10:00,12.85,12.86,12.8,12.82,1284200.0,9.0081,9.0151,8.9731,8.9871,1284200.0
2007-02-28 14:20:00,12.83,12.83,12.78,12.8,662200.0,8.9941,8.9941,8.9591,8.9731,662200.0
2007-02-28 14:30:00,12.8,12.83,12.8,12.8,1142800.0,8.9731,8.9941,8.9731,8.9731,1142800.0
2007-02-28 14:40:00,12.8,12.87,12.8,12.87,746000.0,8.9731,9.0221,8.9731,9.0221,746000.0
2007-02-28 14:50:00,12.87,12.88,12.8,12.81,734600.0,9.0221,9.0292,8.9731,8.9801,734600.0
2007-02-28 15:00:00,12.81,12.83,12.81,12.81,674400.0,8.9801,8.9941,8.9801,8.9801,674400.0
2007-02-28 15:10:00,12.81,12.88,12.81,12.87,1422200.0,8.9801,9.0292,8.9801,9.0221,1422200.0
2007-02-28 15:20:00,12.87,12.88,12.84,12.85,888000.0,9.0221,9.0292,9.0011,9.0081,888000.0
2007-02-28 15:30:00,12.85,12.87,12.84,12.87,484600.0,9.0081,9.0221,9.0011,9.0221,484600.0
2007-02-28 15:40:00,12.87,12.88,12.84,12.85,1575000.0,9.0221,9.0292,9.0011,9.0081,1575000.0
2007-02-28 15:50:00,12.85,12.88,12.85,12.87,2276800.0,9.0081,9.0292,9.0081,9.0221,2276800.0
2007-03-01 09:30:00,12.56,12.61,12.37,12.6,2579200.0,8.8048,8.8399,8.6716,8.8329,2579200.0
2007-03-01 09:40:00,12.6,12.63,12.41,12.55,2641000.0,8.8329,8.8539,8.6997,8.7978,2641000.0
2007-03-01 09:50:00,12.55,12.97,12.53,12.79,3197400.0,8.7978,9.0923,8.7838,8.9661,3197400.0
2007-03-01 10:00:00,12.79,12.97,12.71,12.83,1924000.0,8.9661,9.0923,8.91,8.9941,1924000.0
2007-03-01 10:10:00,12.83,12.93,12.79,12.93,1294000.0,8.9941,9.0642,8.9661,9.0642,1294000.0
2007-03-01 10:20:00,12.93,12.97,12.86,12.92,1580600.0,9.0642,9.0923,9.0151,9.0572,1580600.0
2007-03-01 10:30:00,12.92,12.95,12.79,12.83,1970200.0,9.0572,9.0782,8.9661,8.9941,1970200.0
2007-03-01 10:40:00,12.82,12.86,12.78,12.79,738200.0,8.9871,9.0151,8.9591,8.9661,738200.0
2007-03-01 10:50:00,12.8,12.92,12.78,12.85,1072400.0,8.9731,9.0572,8.9591,9.0081,1072400.0
2007-03-01 11:00:00,12.85,12.86,12.79,12.81,1322200.0,9.0081,9.0151,8.9661,8.9801,1322200.0
2007-03-01 11:10:00,12.81,12.93,12.78,12.9,1286200.0,8.9801,9.0642,8.9591,9.0432,1286200.0
2007-03-01 11:20:00,12.91,12.91,12.83,12.84,1037200.0,9.0502,9.0502,8.9941,9.0011,1037200.0
2007-03-01 11:30:00,12.84,12.88,12.82,12.86,1006000.0,9.0011,9.0292,8.9871,9.0151,1006000.0
2007-03-01 11:40:00,12.85,12.87,12.83,12.84,958400.0,9.0081,9.0221,8.9941,9.0011,958400.0
2007-03-01 11:50:00,12.84,12.85,12.81,12.84,1086600.0,9.0011,9.0081,8.9801,9.0011,1086600.0
2007-03-01 12:00:00,12.84,12.86,12.8,12.8,512000.0,9.0011,9.0151,8.9731,8.9731,512000.0
2007-03-01 12:10:00,12.81,12.84,12.76,12.77,621200.0,8.9801,9.0011,8.945,8.952,621200.0
2007-03-01 12:20:00,12.77,12.82,12.76,12.81,412200.0,8.952,8.9871,8.945,8.9801,412200.0
2007-03-01 12:30:00,12.81,12.85,12.8,12.84,602400.0,8.9801,9.0081,8.9731,9.0011,602400.0
2007-03-01 12:40:00,12.84,12.86,12.84,12.86,287400.0,9.0011,9.0151,9.0011,9.0151,287400.0
2007-03-01 12:50:00,12.86,12.88,12.85,12.86,313600.0,9.0151,9.0292,9.0081,9.0151,313600.0
2007-03-01 13:00:00,12.86,12.86,12.81,12.81,570000.0,9.0151,9.0151,8.9801,8.9801,570000.0
2007-03-01 13:10:00,12.82,12.83,12.8,12.8,375200.0,8.9871,8.9941,8.9731,8.9731,375200.0
2007-03-01 13:20:00,12.8,12.81,12.79,12.8,327200.0,8.9731,8.9801,8.9661,8.9731,327200.0
2007-03-01 13:30:00,12.8,12.82,12.78,12.8,898200.0,8.9731,8.9871,8.9591,8.9731,898200.0
2007-03-01 13:40:00,12.8,12.83,12.8,12.83,872400.0,8.9731,8.9941,8.9731,8.9941,872400.0
2007-03-01 13:50:00,12.83,12.86,12.81,12.82,715200.0,8.9941,9.0151,8.9801,8.9871,715200.0
2007-03-01 14:00:00,12.81,12.87,12.81,12.85,1199200.0,8.9801,9.0221,8.9801,9.0081,1199200.0
2007-03-01 14:10:00,12.85,12.85,12.8,12.81,386000.0,9.0081,9.0081,8.9731,8.9801,386000.0
2007-03-01 14:20:00,12.81,12.83,12.77,12.77,542400.0,8.9801,8.9941,8.952,8.952,542400.0
2007-03-01 14:30:00,12.77,12.8,12.76,12.8,779400.0,8.952,8.9731,8.945,8.9731,779400.0
2007-03-01 14:40:00,12.79,12.81,12.79,12.8,623000.0,8.9661,8.9801,8.9661,8.9731,623000.0
2007-03-01 14:50:00,12.8,12.8,12.77,12.78,965600.0,8.9731,8.9731,8.952,8.9591,965600.0
2007-03-01 15:00:00,12.78,12.8,12.76,12.78,1150000.0,8.9591,8.9731,8.945,8.9591,1150000.0
2007-03-01 15:10:00,12.78,12.79,12.74,12.74,987800.0,8.9591,8.9661,8.931,8.931,987800.0
2007-03-01 15:20:00,12.74,12.75,12.69,12.71,2021800.0,8.931,8.938,8.896,8.91,2021800.0
2007-03-01 15:30:00,12.71,12.77,12.71,12.76,1452600.0,8.91,8.952,8.91,8.945,1452600.0
2007-03-01 15:40:00,12.77,12.8,12.74,12.78,2229000.0,8.952,8.9731,8.931,8.9591,2229000.0
2007-03-01 15:50:00,12.78,12.79,12.74,12.77,2098600.0,8.9591,8.9661,8.931,8.952,2098600.0
2007-03-02 09:30:00,12.63,12.74,12.58,12.73,1870200.0,8.8539,8.931,8.8189,8.924,1870200.0
2007-03-02 09:40:00,12.73,12.77,12.71,12.77,1019800.0,8.924,8.952,8.91,8.952,1019800.0
2007-03-02 09:50:00,12.77,12.8,12.71,12.76,1272800.0,8.952,8.9731,8.91,8.945,1272800.0
2007-03-02 10:00:00,12.76,12.76,12.7,12.71,989000.0,8.945,8.945,8.903,8.91,989000.0
2007-03-02 10:10:00,12.72,12.74,12.69,12.69,1072800.0,8.917,8.931,8.896,8.896,1072800.0
2007-03-02 10:20:00,12.69,12.69,12.65,12.65,1017400.0,8.896,8.896,8.8679,8.8679,1017400.0
2007-03-02 10:30:00,12.65,12.7,12.15,12.69,1110800.0,8.8679,8.903,8.5174,8.896,1110800.0
2007-03-02 10:40:00,12.69,12.76,12.69,12.74,853800.0,8.896,8.945,8.896,8.931,853800.0
2007-03-02 10:50:00,12.74,12.78,12.74,12.77,860600.0,8.931,8.9591,8.931,8.952,860600.0
2007-03-02 11:00:00,12.77,12.79,12.74,12.78,377200.0,8.952,8.9661,8.931,8.9591,377200.0
2007-03-02 11:10:00,12.78,12.81,12.77,12.8,816600.0,8.9591,8.9801,8.952,8.9731,816600.0
2007-03-02 11:20:00,12.8,12.86,12.79,12.85,1917000.0,8.9731,9.0151,8.9661,9.0081,1917000.0
2007-03-02 11:30:00,12.85,12.85,12.81,12.81,1067000.0,9.0081,9.0081,8.9801,8.9801,1067000.0
2007-03-02 11:40:00,12.81,12.81,12.79,12.8,1219600.0,8.9801,8.9801,8.9661,8.9731,1219600.0
2007-03-02 11:50:00,12.79,12.81,12.78,12.81,831000.0,8.9661,8.9801,8.9591,8.9801,831000.0
2007-03-02 12:00:00,12.81,12.85,12.8,12.85,753800.0,8.9801,9.0081,8.9731,9.0081,753800.0
2007-03-02 12:10:00,12.84,12.85,12.8,12.8,1220600.0,9.0011,9.0081,8.9731,8.9731,1220600.0
2007-03-02 12:20:00,12.8,12.84,12.79,12.8,908400.0,8.9731,9.0011,8.9661,8.9731,908400.0
2007-03-02 12:30:00,12.8,12.81,12.75,12.8,793600.0,8.9731,8.9801,8.938,8.9731,793600.0
2007-03-02 12:40:00,12.8,12.81,12.79,12.81,1144400.0,8.9731,8.9801,8.9661,8.9801,1144400.0
2007-03-02 12:50:00,12.81,12.85,12.8,12.84,614600.0,8.9801,9.0081,8.9731,9.0011,614600.0
2007-03-02 13:00:00,12.84,12.85,12.83,12.83,478400.0,9.0011,9.0081,8.9941,8.9941,478400.0
2007-03-02 13:10:00,12.83,12.84,12.8,12.83,776000.0,8.9941,9.0011,8.9731,8.9941,776000.0
2007-03-02 13:20:00,12.83,12.84,12.76,12.76,853400.0,8.9941,9.0011,8.945,8.945,853400.0
2007-03-02 13:30:00,12.76,12.8,12.74,12.79,955600.0,8.945,8.9731,8.931,8.9661,955600.0
2007-03-02 13:40:00,12.79,12.82,12.77,12.81,896600.0,8.9661,8.9871,8.952,8.9801,896600.0
2007-03-02 13:50:00,12.81,12.81,12.78,12.81,491000.0,8.9801,8.9801,8.9591,8.9801,491000.0
2007-03-02 14:00:00,12.81,12.81,12.78,12.78,436400.0,8.9801,8.9801,8.9591,8.9591,436400.0
2007-03-02 14:10:00,12.78,12.81,12.77,12.81,805200.0,8.9591,8.9801,8.952,8.9801,805200.0
2007-03-02 14:20:00,12.8,12.82,12.78,12.82,760000.0,8.9731,8.9871,8.9591,8.9871,760000.0
2007-03-02 14:30:00,12.82,12.84,12.8,12.83,678400.0,8.9871,9.0011,8.9731,8.9941,678400.0
2007-03-02 14:40:00,12.83,12.86,12.81,12.81,660000.0,8.9941,9.0151,8.9801,8.9801,660000.0
2007-03-02 14:50:00,12.82,12.83,12.78,12.8,578800.0,8.9871,8.9941,8.9591,8.9731,578800.0
2007-03-02 15:00:00,12.8,12.82,12.79,12.81,563000.0,8.9731,8.9871,8.9661,8.9801,563000.0
2007-03-02 15:10:00,12.81,12.85,12.81,12.81,518600.0,8.9801,9.0081,8.9801,8.9801,518600.0
2007-03-02 15:20:00,12.81,12.82,12.81,12.81,674800.0,8.9801,8.9871,8.9801,8.9801,674800.0
2007-03-02 15:30:00,12.81,12.82,12.79,12.8,869600.0,8.9801,8.9871,8.9661,8.9731,869600.0
2007-03-02 15:40:00,12.8,12.81,12.77,12.78,1491400.0,8.9731,8.9801,8.952,8.9591,1491400.0
2007-03-02 15:50:00,12.78,12.78,12.72,12.72,2815800.0,8.9591,8.9591,8.917,8.917,2815800.0
2007-03-05 09:30:00,12.69,12.71,12.59,12.65,2185200.0,8.896,8.91,8.8259,8.8679,2185200.0
2007-03-05 09:40:00,12.65,12.68,12.59,12.65,1664200.0,8.8679,8.889,8.8259,8.8679,1664200.0
2007-03-05 09:50:00,12.63,12.66,12.61,12.66,1397800.0,8.8539,8.8749,8.8399,8.8749,1397800.0
2007-03-05 10:00:00,12.66,12.69,12.58,12.63,1043000.0,8.8749,8.896,8.8189,8.8539,1043000.0
2007-03-05 10:10:00,12.63,12.81,12.63,12.72,1041000.0,8.8539,8.9801,8.8539,8.917,1041000.0
2007-03-05 10:20:00,12.72,12.74,12.7,12.72,3667200.0,8.917,8.931,8.903,8.917,3667200.0
2007-03-05 10:30:00,12.72,12.72,12.61,12.64,1393200.0,8.917,8.917,8.8399,8.8609,1393200.0
2007-03-05 10:40:00,12.64,12.69,12.63,12.68,851000.0,8.8609,8.896,8.8539,8.889,851000.0
2007-03-05 10:50:00,12.68,12.68,12.62,12.68,1325000.0,8.889,8.889,8.8469,8.889,1325000.0
2007-03-05 11:00:00,12.68,12.71,12.65,12.7,491800.0,8.889,8.91,8.8679,8.903,491800.0
2007-03-05 11:10:00,12.7,12.7,12.67,12.67,307800.0,8.903,8.903,8.8819,8.8819,307800.0
2007-03-05 11:20:00,12.68,12.68,12.62,12.63,846600.0,8.889,8.889,8.8469,8.8539,846600.0
2007-03-05 11:30:00,12.63,12.64,12.62,12.63,772400.0,8.8539,8.8609,8.8469,8.8539,772400.0
2007-03-05 11:40:00,12.63,12.63,12.6,12.63,754600.0,8.8539,8.8539,8.8329,8.8539,754600.0
2007-03-05 11:50:00,12.63,12.63,12.58,12.59,963000.0,8.8539,8.8539,8.8189,8.8259,963000.0
2007-03-05 12:00:00,12.59,12.63,12.58,12.63,502000.0,8.8259,8.8539,8.8189,8.8539,502000.0
2007-03-05 12:10:00,12.63,12.67,12.63,12.65,558800.0,8.8539,8.8819,8.8539,8.8679,558800.0
2007-03-05 12:20:00,12.65,12.67,12.62,12.62,955600.0,8.8679,8.8819,8.8469,8.8469,955600.0
2007-03-05 12:30:00,12.63,12.63,12.59,12.59,1159800.0,8.8539,8.8539,8.8259,8.8259,1159800.0
2007-03-05 12:40:00,12.59,12.63,12.58,12.62,500800.0,8.8259,8.8539,8.8189,8.8469,500800.0
2007-03-05 12:50:00,12.62,12.62,12.58,12.58,316600.0,8.8469,8.8469,8.8189,8.8189,316600.0
2007-03-05 13:00:00,12.59,12.6,12.56,12.57,564000.0,8.8259,8.8329,8.8048,8.8118,564000.0
2007-03-05 13:10:00,12.57,12.66,12.57,12.63,849600.0,8.8118,8.8749,8.8118,8.8539,849600.0
2007-03-05 13:20:00,12.63,12.65,12.62,12.65,723000.0,8.8539,8.8679,8.8469,8.8679,723000.0
2007-03-05 13:30:00,12.65,12.68,12.64,12.67,712600.0,8.8679,8.889,8.8609,8.8819,712600.0
2007-03-05 13:40:00,12.67,12.67,12.65,12.67,984400.0,8.8819,8.8819,8.8679,8.8819,984400.0
2007-03-05 13:50:00,12.67,12.71,12.65,12.71,1084000.0,8.8819,8.91,8.8679,8.91,1084000.0
2007-03-05 14:00:00,12.71,12.76,12.71,12.76,1932000.0,8.91,8.945,8.91,8.945,1932000.0
2007-03-05 14:10:00,12.76,12.77,12.72,12.73,1656400.0,8.945,8.952,8.917,8.924,1656400.0
2007-03-05 14:20:00,12.73,12.74,12.72,12.72,982000.0,8.924,8.931,8.917,8.917,982000.0
2007-03-05 14:30:00,12.72,12.74,12.72,12.72,600600.0,8.917,8.931,8.917,8.917,600600.0
2007-03-05 14:40:00,12.72,12.74,12.71,12.72,997200.0,8.917,8.931,8.91,8.917,997200.0
2007-03-05 14:50:00,12.72,12.72,12.7,12.7,879400.0,8.917,8.917,8.903,8.903,879400.0
2007-03-05 15:00:00,12.71,12.71,12.63,12.65,1577000.0,8.91,8.91,8.8539,8.8679,1577000.0
2007-03-05 15:10:00,12.65,12.71,12.63,12.69,1267000.0,8.8679,8.91,8.8539,8.896,1267000.0
2007-03-05 15:20:00,12.69,12.77,12.68,12.75,2014600.0,8.896,8.952,8.889,8.938,2014600.0
2007-03-05 15:30:00,12.74,12.76,12.69,12.71,1627200.0,8.931,8.945,8.896,8.91,1627200.0
2007-03-05 15:40:00,12.7,12.72,12.68,12.71,1884400.0,8.903,8.917,8.889,8.91,1884400.0
2007-03-05 15:50:00,12.71,12.72,12.63,12.65,3738200.0,8.91,8.917,8.8539,8.8679,3738200.0
2007-03-06 09:30:00,12.74,12.87,12.7,12.81,2553800.0,8.931,9.0221,8.903,8.9801,2553800.0
2007-03-06 09:40:00,12.81,12.84,12.74,12.8,1444600.0,8.9801,9.0011,8.931,8.9731,1444600.0
2007-03-06 09:50:00,12.8,12.81,12.76,12.78,1273000.0,8.9731,8.9801,8.945,8.9591,1273000.0
2007-03-06 10:00:00,12.78,12.79,12.71,12.71,1511200.0,8.9591,8.9661,8.91,8.91,1511200.0
2007-03-06 10:10:00,12.71,12.72,12.61,12.63,2851400.0,8.91,8.917,8.8399,8.8539,2851400.0
2007-03-06 10:20:00,12.63,12.75,12.63,12.74,1014400.0,8.8539,8.938,8.8539,8.931,1014400.0
2007-03-06 10:30:00,12.74,12.78,12.71,12.77,1031000.0,8.931,8.9591,8.91,8.952,1031000.0
2007-03-06 10:40:00,12.77,12.79,12.74,12.74,798000.0,8.952,8.9661,8.931,8.931,798000.0
2007-03-06 10:50:00,12.74,12.79,12.72,12.74,506200.0,8.931,8.9661,8.917,8.931,506200.0
2007-03-06 11:00:00,12.74,12.77,12.71,12.76,818200.0,8.931,8.952,8.91,8.945,818200.0
2007-03-06 11:10:00,12.76,12.8,12.76,12.8,677400.0,8.945,8.9731,8.945,8.9731,677400.0
2007-03-06 11:20:00,12.8,12.81,12.79,12.81,507800.0,8.9731,8.9801,8.9661,8.9801,507800.0
2007-03-06 11:30:00,12.81,12.85,12.8,12.83,1055400.0,8.9801,9.0081,8.9731,8.9941,1055400.0
2007-03-06 11:40:00,12.83,12.93,12.83,12.9,1578800.0,8.9941,9.0642,8.9941,9.0432,1578800.0
2007-03-06 11:50:00,12.9,12.91,12.85,12.88,896000.0,9.0432,9.0502,9.0081,9.0292,896000.0
2007-03-06 12:00:00,12.88,12.92,12.88,12.9,1111000.0,9.0292,9.0572,9.0292,9.0432,1111000.0
2007-03-06 12:10:00,12.9,12.97,12.88,12.96,1589600.0,9.0432,9.0923,9.0292,9.0852,1589600.0
2007-03-06 12:20:00,12.96,12.97,12.94,12.96,1030800.0,9.0852,9.0923,9.0712,9.0852,1030800.0
2007-03-06 12:30:00,12.96,13.0,12.95,12.99,1094600.0,9.0852,9.1133,9.0782,9.1063,1094600.0
2007-03-06 12:40:00,12.99,13.03,12.97,13.02,1083400.0,9.1063,9.1343,9.0923,9.1273,1083400.0
2007-03-06 12:50:00,13.02,13.03,12.99,13.02,995600.0,9.1273,9.1343,9.1063,9.1273,995600.0
2007-03-06 13:00:00,13.02,13.03,13.0,13.02,748800.0,9.1273,9.1343,9.1133,9.1273,748800.0
2007-03-06 13:10:00,13.02,13.03,13.0,13.02,908000.0,9.1273,9.1343,9.1133,9.1273,908000.0
2007-03-06 13:20:00,13.02,13.03,13.0,13.01,581400.0,9.1273,9.1343,9.1133,9.1203,581400.0
2007-03-06 13:30:00,13.01,13.05,13.01,13.03,947200.0,9.1203,9.1483,9.1203,9.1343,947200.0
2007-03-06 13:40:00,13.03,13.08,13.03,13.06,1223400.0,9.1343,9.1694,9.1343,9.1553,1223400.0
2007-03-06 13:50:00,13.06,13.06,13.04,13.04,749200.0,9.1553,9.1553,9.1413,9.1413,749200.0
2007-03-06 14:00:00,13.05,13.05,13.03,13.03,1116400.0,9.1483,9.1483,9.1343,9.1343,1116400.0
2007-03-06 14:10:00,13.03,13.04,13.02,13.03,585600.0,9.1343,9.1413,9.1273,9.1343,585600.0
2007-03-06 14:20:00,13.03,13.08,13.03,13.08,1696400.0,9.1343,9.1694,9.1343,9.1694,1696400.0
2007-03-06 14:30:00,13.08,13.09,13.06,13.06,1415600.0,9.1694,9.1764,9.1553,9.1553,1415600.0
2007-03-06 14:40:00,13.06,13.11,13.06,13.09,1542600.0,9.1553,9.1904,9.1553,9.1764,1542600.0
2007-03-06 14:50:00,13.09,13.1,13.08,13.08,1038000.0,9.1764,9.1834,9.1694,9.1694,1038000.0
2007-03-06 15:00:00,13.08,13.09,13.04,13.05,1350200.0,9.1694,9.1764,9.1413,9.1483,1350200.0
2007-03-06 15:10:00,13.06,13.08,13.03,13.03,1550000.0,9.1553,9.1694,9.1343,9.1343,1550000.0
2007-03-06 15:20:00,13.03,13.04,12.99,13.01,1151800.0,9.1343,9.1413,9.1063,9.1203,1151800.0
2007-03-06 15:30:00,13.01,13.02,12.95,12.95,1142200.0,9.1203,9.1273,9.0782,9.0782,1142200.0
2007-03-06 15:40:00,12.95,12.99,12.95,12.97,1507200.0,9.0782,9.1063,9.0782,9.0923,1507200.0
2007-03-06 15:50:00,12.97,12.97,12.93,12.94,2189600.0,9.0923,9.0923,9.0642,9.0712,2189600.0
2007-03-07 09:30:00,12.81,12.93,12.78,12.93,1436400.0,8.9801,9.0642,8.9591,9.0642,1436400.0
2007-03-07 09:40:00,12.93,12.98,12.92,12.94,1365800.0,9.0642,9.0993,9.0572,9.0712,1365800.0
2007-03-07 09:50:00,12.94,12.97,12.89,12.9,1007400.0,9.0712,9.0923,9.0362,9.0432,1007400.0
2007-03-07 10:00:00,12.9,12.94,12.9,12.94,506000.0,9.0432,9.0712,9.0432,9.0712,506000.0
2007-03-07 10:10:00,12.94,12.95,12.93,12.94,467000.0,9.0712,9.0782,9.0642,9.0712,467000.0
2007-03-07 10:20:00,12.94,12.98,12.93,12.95,912800.0,9.0712,9.0993,9.0642,9.0782,912800.0
2007-03-07 10:30:00,12.95,12.96,12.93,12.95,850600.0,9.0782,9.0852,9.0642,9.0782,850600.0
2007-03-07 10:40:00,12.95,12.95,12.9,12.9,969200.0,9.0782,9.0782,9.0432,9.0432,969200.0
2007-03-07 10:50:00,12.9,12.94,12.9,12.93,740400.0,9.0432,9.0712,9.0432,9.0642,740400.0
2007-03-07 11:00:00,12.92,12.95,12.9,12.94,1212400.0,9.0572,9.0782,9.0432,9.0712,1212400.0
2007-03-07 11:10:00,12.94,12.94,12.89,12.94,1311800.0,9.0712,9.0712,9.0362,9.0712,1311800.0
2007-03-07 11:20:00,12.94,12.97,12.94,12.96,1132000.0,9.0712,9.0923,9.0712,9.0852,1132000.0
2007-03-07 11:30:00,12.96,12.96,12.93,12.95,749600.0,9.0852,9.0852,9.0642,9.0782,749600.0
2007-03-07 11:40:00,12.95,12.95,12.92,12.93,422600.0,9.0782,9.0782,9.0572,9.0642,422600.0
2007-03-07 11:50:00,12.93,12.96,12.93,12.95,471400.0,9.0642,9.0852,9.0642,9.0782,471400.0
2007-03-07 12:00:00,12.95,12.95,12.94,12.95,234200.0,9.0782,9.0782,9.0712,9.0782,234200.0
2007-03-07 12:10:00,12.95,12.95,12.93,12.94,271600.0,9.0782,9.0782,9.0642,9.0712,271600.0
2007-03-07 12:20:00,12.95,12.97,12.93,12.96,576400.0,9.0782,9.0923,9.0642,9.0852,576400.0
2007-03-07 12:30:00,12.96,12.97,12.89,12.97,1412000.0,9.0852,9.0923,9.0362,9.0923,1412000.0
2007-03-07 12:40:00,12.96,12.98,12.9,12.98,469000.0,9.0852,9.0993,9.0432,9.0993,469000.0
2007-03-07 12:50:00,12.98,13.02,12.97,13.01,377000.0,9.0993,9.1273,9.0923,9.1203,377000.0
2007-03-07 13:00:00,13.01,13.03,13.0,13.03,665600.0,9.1203,9.1343,9.1133,9.1343,665600.0
2007-03-07 13:10:00,13.03,13.04,12.97,12.99,3171200.0,9.1343,9.1413,9.0923,9.1063,3171200.0
2007-03-07 13:20:00,13.0,13.01,12.97,12.97,1224400.0,9.1133,9.1203,9.0923,9.0923,1224400.0
2007-03-07 13:30:00,12.97,12.99,12.97,12.97,905600.0,9.0923,9.1063,9.0923,9.0923,905600.0
2007-03-07 13:40:00,12.97,13.05,12.97,13.04,751000.0,9.0923,9.1483,9.0923,9.1413,751000.0
2007-03-07 13:50:00,13.04,13.04,12.99,13.0,370200.0,9.1413,9.1413,9.1063,9.1133,370200.0
2007-03-07 14:00:00,13.01,13.01,12.97,12.97,741600.0,9.1203,9.1203,9.0923,9.0923,741600.0
2007-03-07 14:10:00,12.97,12.97,12.93,12.96,673800.0,9.0923,9.0923,9.0642,9.0852,673800.0
2007-03-07 14:20:00,12.96,12.96,12.94,12.95,592600.0,9.0852,9.0852,9.0712,9.0782,592600.0
2007-03-07 14:30:00,12.95,12.96,12.94,12.95,361400.0,9.0782,9.0852,9.0712,9.0782,361400.0
2007-03-07 14:40:00,12.94,12.97,12.94,12.96,445000.0,9.0712,9.0923,9.0712,9.0852,445000.0
2007-03-07 14:50:00,12.97,12.97,12.92,12.93,851200.0,9.0923,9.0923,9.0572,9.0642,851200.0
2007-03-07 15:00:00,12.93,12.95,12.93,12.94,354800.0,9.0642,9.0782,9.0642,9.0712,354800.0
2007-03-07 15:10:00,12.94,12.97,12.93,12.96,910200.0,9.0712,9.0923,9.0642,9.0852,910200.0
2007-03-07 15:20:00,12.96,12.96,12.93,12.94,877600.0,9.0852,9.0852,9.0642,9.0712,877600.0
2007-03-07 15:30:00,12.94,12.95,12.92,12.95,880600.0,9.0712,9.0782,9.0572,9.0782,880600.0
2007-03-07 15:40:00,12.95,12.96,12.9,12.91,1216400.0,9.0782,9.0852,9.0432,9.0502,1216400.0
2007-03-07 15:50:00,12.91,12.92,12.86,12.89,2092400.0,9.0502,9.0572,9.0151,9.0362,2092400.0
2007-03-08 09:30:00,13.05,13.06,12.91,12.99,1245000.0,9.1483,9.1553,9.0502,9.1063,1245000.0
2007-03-08 09:40:00,12.99,13.0,12.95,12.95,1040000.0,9.1063,9.1133,9.0782,9.0782,1040000.0
2007-03-08 09:50:00,12.95,12.97,12.92,12.95,754600.0,9.0782,9.0923,9.0572,9.0782,754600.0
2007-03-08 10:00:00,12.95,12.98,12.94,12.97,801000.0,9.0782,9.0993,9.0712,9.0923,801000.0
2007-03-08 10:10:00,12.97,13.01,12.96,13.01,1122600.0,9.0923,9.1203,9.0852,9.1203,1122600.0
2007-03-08 10:20:00,13.01,13.08,13.01,13.04,1113000.0,9.1203,9.1694,9.1203,9.1413,1113000.0
2007-03-08 10:30:00,13.03,13.04,13.0,13.02,368000.0,9.1343,9.1413,9.1133,9.1273,368000.0
2007-03-08 10:40:00,13.02,13.03,12.97,12.97,458200.0,9.1273,9.1343,9.0923,9.0923,458200.0
2007-03-08 10:50:00,12.97,12.97,12.97,12.97,527800.0,9.0923,9.0923,9.0923,9.0923,527800.0
2007-03-08 11:00:00,12.97,13.05,12.97,13.05,416800.0,9.0923,9.1483,9.0923,9.1483,416800.0
2007-03-08 11:10:00,13.05,13.05,13.03,13.03,323200.0,9.1483,9.1483,9.1343,9.1343,323200.0
2007-03-08 11:20:00,13.03,13.04,13.01,13.02,450200.0,9.1343,9.1413,9.1203,9.1273,450200.0
2007-03-08 11:30:00,13.02,13.04,13.01,13.04,292600.0,9.1273,9.1413,9.1203,9.1413,292600.0
2007-03-08 11:40:00,13.03,13.08,13.03,13.05,439600.0,9.1343,9.1694,9.1343,9.1483,439600.0
2007-03-08 11:50:00,13.05,13.07,13.01,13.04,570200.0,9.1483,9.1624,9.1203,9.1413,570200.0
2007-03-08 12:00:00,13.04,13.08,13.04,13.06,553800.0,9.1413,9.1694,9.1413,9.1553,553800.0
2007-03-08 12:10:00,13.06,13.08,13.06,13.08,330000.0,9.1553,9.1694,9.1553,9.1694,330000.0
2007-03-08 12:20:00,13.08,13.08,13.06,13.06,306200.0,9.1694,9.1694,9.1553,9.1553,306200.0
2007-03-08 12:30:00,13.06,13.06,13.04,13.05,379200.0,9.1553,9.1553,9.1413,9.1483,379200.0
2007-03-08 12:40:00,13.05,13.05,13.02,13.02,348600.0,9.1483,9.1483,9.1273,9.1273,348600.0
2007-03-08 12:50:00,13.03,13.05,13.02,13.05,199600.0,9.1343,9.1483,9.1273,9.1483,199600.0
2007-03-08 13:00:00,13.05,13.05,13.01,13.03,287000.0,9.1483,9.1483,9.1203,9.1343,287000.0
2007-03-08 13:10:00,13.03,13.05,13.02,13.03,324400.0,9.1343,9.1483,9.1273,9.1343,324400.0
2007-03-08 13:20:00,13.02,13.04,13.01,13.04,285600.0,9.1273,9.1413,9.1203,9.1413,285600.0
2007-03-08 13:30:00,13.04,13.04,13.02,13.02,190000.0,9.1413,9.1413,9.1273,9.1273,190000.0
2007-03-08 13:40:00,13.03,13.04,13.02,13.04,426800.0,9.1343,9.1413,9.1273,9.1413,426800.0
2007-03-08 13:50:00,13.04,13.04,13.03,13.03,223000.0,9.1413,9.1413,9.1343,9.1343,223000.0
2007-03-08 14:00:00,13.03,13.03,13.0,13.03,715600.0,9.1343,9.1343,9.1133,9.1343,715600.0
2007-03-08 14:10:00,13.03,13.03,13.0,13.02,560400.0,9.1343,9.1343,9.1133,9.1273,560400.0
2007-03-08 14:20:00,13.02,13.03,13.0,13.01,325200.0,9.1273,9.1343,9.1133,9.1203,325200.0
2007-03-08 14:30:00,13.01,13.02,12.94,12.95,1580000.0,9.1203,9.1273,9.0712,9.0782,1580000.0
2007-03-08 14:40:00,12.95,13.02,12.95,13.01,1329000.0,9.0782,9.1273,9.0782,9.1203,1329000.0
2007-03-08 14:50:00,13.01,13.04,12.99,13.03,588600.0,9.1203,9.1413,9.1063,9.1343,588600.0
2007-03-08 15:00:00,13.03,13.05,13.01,13.02,1117600.0,9.1343,9.1483,9.1203,9.1273,1117600.0
2007-03-08 15:10:00,13.02,13.03,12.99,13.0,992200.0,9.1273,9.1343,9.1063,9.1133,992200.0
2007-03-08 15:20:00,13.0,13.03,12.99,13.02,437600.0,9.1133,9.1343,9.1063,9.1273,437600.0
2007-03-08 15:30:00,13.02,13.03,13.01,13.01,414200.0,9.1273,9.1343,9.1203,9.1203,414200.0
2007-03-08 15:40:00,13.01,13.03,12.98,12.99,866800.0,9.1203,9.1343,9.0993,9.1063,866800.0
2007-03-08 15:50:00,13.0,13.02,12.98,13.02,1394600.0,9.1133,9.1273,9.0993,9.1273,1394600.0
2007-03-09 09:30:00,13.2,13.21,13.03,13.05,1173600.0,9.2535,9.2605,9.1343,9.1483,1173600.0
2007-03-09 09:40:00,13.05,13.11,13.05,13.09,415000.0,9.1483,9.1904,9.1483,9.1764,415000.0
2007-03-09 09:50:00,13.09,13.09,13.0,13.05,658000.0,9.1764,9.1764,9.1133,9.1483,658000.0
2007-03-09 10:00:00,13.05,13.06,13.0,13.03,673000.0,9.1483,9.1553,9.1133,9.1343,673000.0
2007-03-09 10:10:00,13.02,13.11,13.02,13.06,1070000.0,9.1273,9.1904,9.1273,9.1553,1070000.0
2007-03-09 10:20:00,13.06,13.12,13.06,13.11,844000.0,9.1553,9.1974,9.1553,9.1904,844000.0
2007-03-09 10:30:00,13.11,13.13,13.09,13.12,542800.0,9.1904,9.2044,9.1764,9.1974,542800.0
2007-03-09 10:40:00,13.11,13.15,13.11,13.13,676000.0,9.1904,9.2184,9.1904,9.2044,676000.0
2007-03-09 10:50:00,13.13,13.18,13.13,13.18,1164400.0,9.2044,9.2395,9.2044,9.2395,1164400.0
2007-03-09 11:00:00,13.18,13.2,13.15,13.15,714200.0,9.2395,9.2535,9.2184,9.2184,714200.0
2007-03-09 11:10:00,13.15,13.17,13.13,13.13,525800.0,9.2184,9.2325,9.2044,9.2044,525800.0
2007-03-09 11:20:00,13.13,13.13,13.1,13.13,467600.0,9.2044,9.2044,9.1834,9.2044,467600.0
2007-03-09 11:30:00,13.13,13.15,13.13,13.13,411000.0,9.2044,9.2184,9.2044,9.2044,411000.0
2007-03-09 11:40:00,13.12,13.13,13.1,13.11,386800.0,9.1974,9.2044,9.1834,9.1904,386800.0
2007-03-09 11:50:00,13.11,13.11,13.06,13.07,575800.0,9.1904,9.1904,9.1553,9.1624,575800.0
2007-03-09 12:00:00,13.06,13.13,13.06,13.13,544200.0,9.1553,9.2044,9.1553,9.2044,544200.0
2007-03-09 12:10:00,13.13,13.13,13.13,13.13,294200.0,9.2044,9.2044,9.2044,9.2044,294200.0
2007-03-09 12:20:00,13.13,13.19,13.12,13.17,918600.0,9.2044,9.2465,9.1974,9.2325,918600.0
2007-03-09 12:30:00,13.17,13.17,13.12,13.13,243400.0,9.2325,9.2325,9.1974,9.2044,243400.0
2007-03-09 12:40:00,13.13,13.13,13.08,13.09,298600.0,9.2044,9.2044,9.1694,9.1764,298600.0
2007-03-09 12:50:00,13.09,13.11,13.07,13.1,494200.0,9.1764,9.1904,9.1624,9.1834,494200.0
2007-03-09 13:00:00,13.11,13.13,13.1,13.12,442600.0,9.1904,9.2044,9.1834,9.1974,442600.0
2007-03-09 13:10:00,13.13,13.13,13.08,13.09,605600.0,9.2044,9.2044,9.1694,9.1764,605600.0
2007-03-09 13:20:00,13.09,13.1,13.09,13.1,341200.0,9.1764,9.1834,9.1764,9.1834,341200.0
2007-03-09 13:30:00,13.1,13.11,13.06,13.07,350400.0,9.1834,9.1904,9.1553,9.1624,350400.0
2007-03-09 13:40:00,13.07,13.11,13.07,13.11,398200.0,9.1624,9.1904,9.1624,9.1904,398200.0
2007-03-09 13:50:00,13.1,13.11,13.07,13.08,1087600.0,9.1834,9.1904,9.1624,9.1694,1087600.0
2007-03-09 14:00:00,13.08,13.08,13.03,13.06,810200.0,9.1694,9.1694,9.1343,9.1553,810200.0
2007-03-09 14:10:00,13.06,13.06,13.03,13.05,503400.0,9.1553,9.1553,9.1343,9.1483,503400.0
2007-03-09 14:20:00,13.05,13.06,13.0,13.02,407600.0,9.1483,9.1553,9.1133,9.1273,407600.0
2007-03-09 14:30:00,13.01,13.05,13.0,13.03,739800.0,9.1203,9.1483,9.1133,9.1343,739800.0
2007-03-09 14:40:00,13.03,13.08,13.03,13.08,658600.0,9.1343,9.1694,9.1343,9.1694,658600.0
2007-03-09 14:50:00,13.08,13.08,13.04,13.06,345800.0,9.1694,9.1694,9.1413,9.1553,345800.0
2007-03-09 15:00:00,13.06,13.08,13.06,13.08,305400.0,9.1553,9.1694,9.1553,9.1694,305400.0
2007-03-09 15:10:00,13.07,13.09,13.05,13.09,284200.0,9.1624,9.1764,9.1483,9.1764,284200.0
2007-03-09 15:20:00,13.09,13.1,13.07,13.09,231800.0,9.1764,9.1834,9.1624,9.1764,231800.0
2007-03-09 15:30:00,13.09,13.09,13.06,13.07,420800.0,9.1764,9.1764,9.1553,9.1624,420800.0
2007-03-09 15:40:00,13.08,13.09,13.06,13.09,511000.0,9.1694,9.1764,9.1553,9.1764,511000.0
2007-03-09 15:50:00,13.09,13.1,13.06,13.06,1141200.0,9.1764,9.1834,9.1553,9.1553,1141200.0
2007-03-12 09:30:00,12.94,13.02,12.93,12.97,797200.0,9.0712,9.1273,9.0642,9.0923,797200.0
2007-03-12 09:40:00,12.97,13.03,12.93,12.96,538000.0,9.0923,9.1343,9.0642,9.0852,538000.0
2007-03-12 09:50:00,12.96,12.98,12.93,12.94,385200.0,9.0852,9.0993,9.0642,9.0712,385200.0
2007-03-12 10:00:00,12.94,12.97,12.9,12.9,635400.0,9.0712,9.0923,9.0432,9.0432,635400.0
2007-03-12 10:10:00,12.9,13.01,12.9,12.99,636000.0,9.0432,9.1203,9.0432,9.1063,636000.0
2007-03-12 10:20:00,12.99,13.03,12.98,13.01,962000.0,9.1063,9.1343,9.0993,9.1203,962000.0
2007-03-12 10:30:00,13.02,13.04,13.01,13.04,694400.0,9.1273,9.1413,9.1203,9.1413,694400.0
2007-03-12 10:40:00,13.03,13.04,12.99,13.01,755400.0,9.1343,9.1413,9.1063,9.1203,755400.0
2007-03-12 10:50:00,13.01,13.02,13.0,13.01,306000.0,9.1203,9.1273,9.1133,9.1203,306000.0
2007-03-12 11:00:00,13.01,13.02,13.0,13.02,409800.0,9.1203,9.1273,9.1133,9.1273,409800.0
2007-03-12 11:10:00,13.02,13.04,13.0,13.01,312600.0,9.1273,9.1413,9.1133,9.1203,312600.0
2007-03-12 11:20:00,13.01,13.02,12.99,13.02,355800.0,9.1203,9.1273,9.1063,9.1273,355800.0
2007-03-12 11:30:00,13.02,13.02,12.99,13.01,138800.0,9.1273,9.1273,9.1063,9.1203,138800.0
2007-03-12 11:40:00,13.02,13.03,13.0,13.01,313800.0,9.1273,9.1343,9.1133,9.1203,313800.0
2007-03-12 11:50:00,13.0,13.03,13.0,13.01,217200.0,9.1133,9.1343,9.1133,9.1203,217200.0
2007-03-12 12:00:00,13.02,13.02,13.01,13.02,163200.0,9.1273,9.1273,9.1203,9.1273,163200.0
2007-03-12 12:10:00,13.02,13.04,13.02,13.04,151600.0,9.1273,9.1413,9.1273,9.1413,151600.0
2007-03-12 12:20:00,13.04,13.05,13.03,13.04,386800.0,9.1413,9.1483,9.1343,9.1413,386800.0
2007-03-12 12:30:00,13.04,13.05,13.03,13.04,233800.0,9.1413,9.1483,9.1343,9.1413,233800.0
2007-03-12 12:40:00,13.03,13.04,13.0,13.01,374400.0,9.1343,9.1413,9.1133,9.1203,374400.0
2007-03-12 12:50:00,13.01,13.01,12.99,13.0,324200.0,9.1203,9.1203,9.1063,9.1133,324200.0
2007-03-12 13:00:00,13.0,13.02,12.99,13.02,390000.0,9.1133,9.1273,9.1063,9.1273,390000.0
2007-03-12 13:10:00,13.02,13.02,13.02,13.02,124400.0,9.1273,9.1273,9.1273,9.1273,124400.0
2007-03-12 13:20:00,13.02,13.02,13.0,13.01,224000.0,9.1273,9.1273,9.1133,9.1203,224000.0
2007-03-12 13:30:00,13.01,13.01,12.99,12.99,764200.0,9.1203,9.1203,9.1063,9.1063,764200.0
2007-03-12 13:40:00,12.99,13.0,12.99,12.99,334200.0,9.1063,9.1133,9.1063,9.1063,334200.0
2007-03-12 13:50:00,12.99,13.02,12.99,13.02,395800.0,9.1063,9.1273,9.1063,9.1273,395800.0
2007-03-12 14:00:00,13.01,13.02,13.01,13.01,475600.0,9.1203,9.1273,9.1203,9.1203,475600.0
2007-03-12 14:10:00,13.01,13.03,13.01,13.03,577200.0,9.1203,9.1343,9.1203,9.1343,577200.0
2007-03-12 14:20:00,13.04,13.06,13.03,13.05,431400.0,9.1413,9.1553,9.1343,9.1483,431400.0
2007-03-12 14:30:00,13.05,13.09,13.04,13.08,810800.0,9.1483,9.1764,9.1413,9.1694,810800.0
2007-03-12 14:40:00,13.08,13.12,13.07,13.12,964800.0,9.1694,9.1974,9.1624,9.1974,964800.0
2007-03-12 14:50:00,13.12,13.13,13.11,13.12,671600.0,9.1974,9.2044,9.1904,9.1974,671600.0
2007-03-12 15:00:00,13.12,13.12,13.08,13.1,529400.0,9.1974,9.1974,9.1694,9.1834,529400.0
2007-03-12 15:10:00,13.1,13.11,13.09,13.1,324800.0,9.1834,9.1904,9.1764,9.1834,324800.0
2007-03-12 15:20:00,13.1,13.1,13.08,13.08,262800.0,9.1834,9.1834,9.1694,9.1694,262800.0
2007-03-12 15:30:00,13.08,13.09,13.04,13.04,1047000.0,9.1694,9.1764,9.1413,9.1413,1047000.0
2007-03-12 15:40:00,13.04,13.06,12.94,13.05,644000.0,9.1413,9.1553,9.0712,9.1483,644000.0
2007-03-12 15:50:00,13.06,13.09,13.05,13.09,954400.0,9.1553,9.1764,9.1483,9.1764,954400.0
2007-03-13 09:30:00,12.95,12.98,12.9,12.96,996600.0,9.0782,9.0993,9.0432,9.0852,996600.0
2007-03-13 09:40:00,12.96,12.97,12.93,12.95,888600.0,9.0852,9.0923,9.0642,9.0782,888600.0
2007-03-13 09:50:00,12.94,13.01,12.93,12.97,720200.0,9.0712,9.1203,9.0642,9.0923,720200.0
2007-03-13 10:00:00,12.97,12.97,12.91,12.96,726000.0,9.0923,9.0923,9.0502,9.0852,726000.0
2007-03-13 10:10:00,12.96,13.03,12.96,13.02,609600.0,9.0852,9.1343,9.0852,9.1273,609600.0
2007-03-13 10:20:00,13.03,13.03,13.0,13.0,484600.0,9.1343,9.1343,9.1133,9.1133,484600.0
2007-03-13 10:30:00,13.01,13.01,12.99,13.0,479000.0,9.1203,9.1203,9.1063,9.1133,479000.0
2007-03-13 10:40:00,13.01,13.01,13.0,13.0,353600.0,9.1203,9.1203,9.1133,9.1133,353600.0
2007-03-13 10:50:00,13.01,13.02,12.99,13.0,413000.0,9.1203,9.1273,9.1063,9.1133,413000.0
2007-03-13 11:00:00,13.0,13.02,13.0,13.01,405000.0,9.1133,9.1273,9.1133,9.1203,405000.0
2007-03-13 11:10:00,13.01,13.01,13.0,13.01,297200.0,9.1203,9.1203,9.1133,9.1203,297200.0
2007-03-13 11:20:00,13.0,13.01,12.99,12.99,577200.0,9.1133,9.1203,9.1063,9.1063,577200.0
2007-03-13 11:30:00,12.99,13.01,12.99,13.0,518200.0,9.1063,9.1203,9.1063,9.1133,518200.0
2007-03-13 11:40:00,12.99,13.0,12.98,12.98,648800.0,9.1063,9.1133,9.0993,9.0993,648800.0
2007-03-13 11:50:00,12.98,12.99,12.97,12.99,857600.0,9.0993,9.1063,9.0923,9.1063,857600.0
2007-03-13 12:00:00,12.98,13.01,12.97,13.0,452200.0,9.0993,9.1203,9.0923,9.1133,452200.0
2007-03-13 12:10:00,13.0,13.01,12.94,12.97,1038000.0,9.1133,9.1203,9.0712,9.0923,1038000.0
2007-03-13 12:20:00,12.97,12.97,12.9,12.92,1534200.0,9.0923,9.0923,9.0432,9.0572,1534200.0
2007-03-13 12:30:00,12.92,12.92,12.88,12.89,2844800.0,9.0572,9.0572,9.0292,9.0362,2844800.0
2007-03-13 12:40:00,12.89,12.91,12.86,12.9,1675000.0,9.0362,9.0502,9.0151,9.0432,1675000.0
2007-03-13 12:50:00,12.91,12.94,12.85,12.87,2301800.0,9.0502,9.0712,9.0081,9.0221,2301800.0
2007-03-13 13:00:00,12.88,12.92,12.87,12.92,944200.0,9.0292,9.0572,9.0221,9.0572,944200.0
2007-03-13 13:10:00,12.92,12.92,12.9,12.91,803400.0,9.0572,9.0572,9.0432,9.0502,803400.0
2007-03-13 13:20:00,12.91,12.92,12.9,12.9,550000.0,9.0502,9.0572,9.0432,9.0432,550000.0
2007-03-13 13:30:00,12.9,12.9,12.83,12.86,897000.0,9.0432,9.0432,8.9941,9.0151,897000.0
2007-03-13 13:40:00,12.86,12.9,12.85,12.85,623400.0,9.0151,9.0432,9.0081,9.0081,623400.0
2007-03-13 13:50:00,12.86,12.88,12.84,12.88,524200.0,9.0151,9.0292,9.0011,9.0292,524200.0
2007-03-13 14:00:00,12.88,12.88,12.82,12.83,767800.0,9.0292,9.0292,8.9871,8.9941,767800.0
2007-03-13 14:10:00,12.83,12.86,12.81,12.86,1100600.0,8.9941,9.0151,8.9801,9.0151,1100600.0
2007-03-13 14:20:00,12.87,12.88,12.81,12.84,1031200.0,9.0221,9.0292,8.9801,9.0011,1031200.0
2007-03-13 14:30:00,12.84,12.87,12.84,12.84,486600.0,9.0011,9.0221,9.0011,9.0011,486600.0
2007-03-13 14:40:00,12.84,12.88,12.84,12.86,599600.0,9.0011,9.0292,9.0011,9.0151,599600.0
2007-03-13 14:50:00,12.86,12.86,12.81,12.83,726800.0,9.0151,9.0151,8.9801,8.9941,726800.0
2007-03-13 15:00:00,12.83,12.85,12.81,12.82,1234400.0,8.9941,9.0081,8.9801,8.9871,1234400.0
2007-03-13 15:10:00,12.83,12.86,12.81,12.86,583600.0,8.9941,9.0151,8.9801,9.0151,583600.0
2007-03-13 15:20:00,12.86,12.93,12.84,12.88,1155600.0,9.0151,9.0642,9.0011,9.0292,1155600.0
2007-03-13 15:30:00,12.88,12.9,12.81,12.83,1099000.0,9.0292,9.0432,8.9801,8.9941,1099000.0
2007-03-13 15:40:00,12.83,12.86,12.81,12.85,1826800.0,8.9941,9.0151,8.9801,9.0081,1826800.0
2007-03-13 15:50:00,12.85,12.85,12.75,12.76,2948200.0,9.0081,9.0081,8.938,8.945,2948200.0
2007-03-14 09:30:00,12.84,12.87,12.63,12.82,1387200.0,9.0011,9.0221,8.8539,8.9871,1387200.0
2007-03-14 09:40:00,12.82,12.83,12.81,12.81,631800.0,8.9871,8.9941,8.9801,8.9801,631800.0
2007-03-14 09:50:00,12.81,12.85,12.79,12.85,789800.0,8.9801,9.0081,8.9661,9.0081,789800.0
2007-03-14 10:00:00,12.85,12.87,12.82,12.87,895200.0,9.0081,9.0221,8.9871,9.0221,895200.0
2007-03-14 10:10:00,12.87,12.94,12.83,12.89,1226800.0,9.0221,9.0712,8.9941,9.0362,1226800.0
2007-03-14 10:20:00,12.89,12.9,12.83,12.85,585000.0,9.0362,9.0432,8.9941,9.0081,585000.0
2007-03-14 10:30:00,12.85,12.93,12.83,12.88,1014200.0,9.0081,9.0642,8.9941,9.0292,1014200.0
2007-03-14 10:40:00,12.88,12.9,12.87,12.89,1036200.0,9.0292,9.0432,9.0221,9.0362,1036200.0
2007-03-14 10:50:00,12.88,12.9,12.87,12.88,513200.0,9.0292,9.0432,9.0221,9.0292,513200.0
2007-03-14 11:00:00,12.89,12.9,12.88,12.88,694800.0,9.0362,9.0432,9.0292,9.0292,694800.0
2007-03-14 11:10:00,12.88,12.9,12.87,12.88,414800.0,9.0292,9.0432,9.0221,9.0292,414800.0
2007-03-14 11:20:00,12.88,12.89,12.86,12.86,737400.0,9.0292,9.0362,9.0151,9.0151,737400.0
2007-03-14 11:30:00,12.86,12.86,12.81,12.83,780800.0,9.0151,9.0151,8.9801,8.9941,780800.0
2007-03-14 11:40:00,12.83,12.88,12.83,12.86,953400.0,8.9941,9.0292,8.9941,9.0151,953400.0
2007-03-14 11:50:00,12.86,12.88,12.81,12.86,530800.0,9.0151,9.0292,8.9801,9.0151,530800.0
2007-03-14 12:00:00,12.86,12.86,12.8,12.84,653400.0,9.0151,9.0151,8.9731,9.0011,653400.0
2007-03-14 12:10:00,12.84,12.84,12.78,12.81,918600.0,9.0011,9.0011,8.9591,8.9801,918600.0
2007-03-14 12:20:00,12.81,12.81,12.72,12.75,1629000.0,8.9801,8.9801,8.917,8.938,1629000.0
2007-03-14 12:30:00,12.76,12.8,12.73,12.8,820800.0,8.945,8.9731,8.924,8.9731,820800.0
2007-03-14 12:40:00,12.8,12.8,12.74,12.79,620800.0,8.9731,8.9731,8.931,8.9661,620800.0
2007-03-14 12:50:00,12.78,12.8,12.72,12.78,840200.0,8.9591,8.9731,8.917,8.9591,840200.0
2007-03-14 13:00:00,12.8,12.82,12.74,12.81,770600.0,8.9731,8.9871,8.931,8.9801,770600.0
2007-03-14 13:10:00,12.8,12.83,12.79,12.83,656000.0,8.9731,8.9941,8.9661,8.9941,656000.0
2007-03-14 13:20:00,12.83,12.85,12.78,12.79,612200.0,8.9941,9.0081,8.9591,8.9661,612200.0
2007-03-14 13:30:00,12.79,12.84,12.78,12.82,496600.0,8.9661,9.0011,8.9591,8.9871,496600.0
2007-03-14 13:40:00,12.83,12.87,12.78,12.78,1065600.0,8.9941,9.0221,8.9591,8.9591,1065600.0
2007-03-14 13:50:00,12.78,12.83,12.78,12.82,526800.0,8.9591,8.9941,8.9591,8.9871,526800.0
2007-03-14 14:00:00,12.82,12.83,12.77,12.81,501000.0,8.9871,8.9941,8.952,8.9801,501000.0
2007-03-14 14:10:00,12.8,12.86,12.8,12.86,462000.0,8.9731,9.0151,8.9731,9.0151,462000.0
2007-03-14 14:20:00,12.86,12.87,12.85,12.86,476400.0,9.0151,9.0221,9.0081,9.0151,476400.0
2007-03-14 14:30:00,12.86,12.9,12.84,12.89,798800.0,9.0151,9.0432,9.0011,9.0362,798800.0
2007-03-14 14:40:00,12.89,12.9,12.8,12.87,696200.0,9.0362,9.0432,8.9731,9.0221,696200.0
2007-03-14 14:50:00,12.87,12.88,12.78,12.85,349200.0,9.0221,9.0292,8.9591,9.0081,349200.0
2007-03-14 15:00:00,12.85,12.9,12.85,12.87,499800.0,9.0081,9.0432,9.0081,9.0221,499800.0
2007-03-14 15:10:00,12.87,12.9,12.86,12.9,1107400.0,9.0221,9.0432,9.0151,9.0432,1107400.0
2007-03-14 15:20:00,12.9,12.91,12.87,12.89,559200.0,9.0432,9.0502,9.0221,9.0362,559200.0
2007-03-14 15:30:00,12.89,12.92,12.87,12.91,959000.0,9.0362,9.0572,9.0221,9.0502,959000.0
2007-03-14 15:40:00,12.91,12.91,12.88,12.89,961400.0,9.0502,9.0502,9.0292,9.0362,961400.0
2007-03-14 15:50:00,12.89,12.92,12.88,12.9,2641800.0,9.0362,9.0572,9.0292,9.0432,2641800.0
2007-03-15 09:30:00,12.88,12.97,12.87,12.93,761200.0,9.0292,9.0923,9.0221,9.0642,761200.0
2007-03-15 09:40:00,12.93,12.94,12.86,12.89,474400.0,9.0642,9.0712,9.0151,9.0362,474400.0
2007-03-15 09:50:00,12.89,12.93,12.85,12.93,362000.0,9.0362,9.0642,9.0081,9.0642,362000.0
2007-03-15 10:00:00,12.93,12.93,12.83,12.83,683600.0,9.0642,9.0642,8.9941,8.9941,683600.0
2007-03-15 10:10:00,12.83,12.84,12.8,12.83,626000.0,8.9941,9.0011,8.9731,8.9941,626000.0
2007-03-15 10:20:00,12.83,12.83,12.79,12.83,904600.0,8.9941,8.9941,8.9661,8.9941,904600.0
2007-03-15 10:30:00,12.83,12.92,12.81,12.89,869600.0,8.9941,9.0572,8.9801,9.0362,869600.0
2007-03-15 10:40:00,12.89,12.9,12.87,12.89,515000.0,9.0362,9.0432,9.0221,9.0362,515000.0
2007-03-15 10:50:00,12.89,12.89,12.86,12.88,484200.0,9.0362,9.0362,9.0151,9.0292,484200.0
2007-03-15 11:00:00,12.88,12.88,12.87,12.87,282600.0,9.0292,9.0292,9.0221,9.0221,282600.0
2007-03-15 11:10:00,12.87,12.95,12.85,12.85,837000.0,9.0221,9.0782,9.0081,9.0081,837000.0
2007-03-15 11:20:00,12.85,12.92,12.79,12.89,958200.0,9.0081,9.0572,8.9661,9.0362,958200.0
2007-03-15 11:30:00,12.88,12.89,12.87,12.87,237600.0,9.0292,9.0362,9.0221,9.0221,237600.0
2007-03-15 11:40:00,12.87,12.88,12.86,12.86,466400.0,9.0221,9.0292,9.0151,9.0151,466400.0
2007-03-15 11:50:00,12.86,12.88,12.86,12.87,413400.0,9.0151,9.0292,9.0151,9.0221,413400.0
2007-03-15 12:00:00,12.87,12.9,12.86,12.88,627000.0,9.0221,9.0432,9.0151,9.0292,627000.0
2007-03-15 12:10:00,12.88,12.9,12.88,12.9,495400.0,9.0292,9.0432,9.0292,9.0432,495400.0
2007-03-15 12:20:00,12.9,12.94,12.9,12.94,457600.0,9.0432,9.0712,9.0432,9.0712,457600.0
2007-03-15 12:30:00,12.94,12.94,12.93,12.94,481800.0,9.0712,9.0712,9.0642,9.0712,481800.0
2007-03-15 12:40:00,12.94,12.95,12.93,12.94,404000.0,9.0712,9.0782,9.0642,9.0712,404000.0
2007-03-15 12:50:00,12.94,12.94,12.93,12.93,170800.0,9.0712,9.0712,9.0642,9.0642,170800.0
2007-03-15 13:00:00,12.93,12.93,12.91,12.91,219000.0,9.0642,9.0642,9.0502,9.0502,219000.0
2007-03-15 13:10:00,12.92,12.92,12.89,12.89,200000.0,9.0572,9.0572,9.0362,9.0362,200000.0
2007-03-15 13:20:00,12.89,12.9,12.87,12.88,445600.0,9.0362,9.0432,9.0221,9.0292,445600.0
2007-03-15 13:30:00,12.88,12.88,12.81,12.81,1137400.0,9.0292,9.0292,8.9801,8.9801,1137400.0
2007-03-15 13:40:00,12.81,12.87,12.8,12.87,1155400.0,8.9801,9.0221,8.9731,9.0221,1155400.0
2007-03-15 13:50:00,12.87,12.91,12.87,12.88,589800.0,9.0221,9.0502,9.0221,9.0292,589800.0
2007-03-15 14:00:00,12.88,12.88,12.86,12.86,373400.0,9.0292,9.0292,9.0151,9.0151,373400.0
2007-03-15 14:10:00,12.86,12.88,12.84,12.88,527800.0,9.0151,9.0292,9.0011,9.0292,527800.0
2007-03-15 14:20:00,12.88,12.88,12.88,12.88,295800.0,9.0292,9.0292,9.0292,9.0292,295800.0
2007-03-15 14:30:00,12.88,12.93,12.88,12.9,743000.0,9.0292,9.0642,9.0292,9.0432,743000.0
2007-03-15 14:40:00,12.9,12.94,12.88,12.89,794600.0,9.0432,9.0712,9.0292,9.0362,794600.0
2007-03-15 14:50:00,12.89,12.9,12.88,12.88,562800.0,9.0362,9.0432,9.0292,9.0292,562800.0
2007-03-15 15:00:00,12.88,12.9,12.87,12.9,511800.0,9.0292,9.0432,9.0221,9.0432,511800.0
2007-03-15 15:10:00,12.9,12.92,12.87,12.9,703800.0,9.0432,9.0572,9.0221,9.0432,703800.0
2007-03-15 15:20:00,12.9,12.91,12.85,12.86,843600.0,9.0432,9.0502,9.0081,9.0151,843600.0
2007-03-15 15:30:00,12.85,12.89,12.85,12.87,678200.0,9.0081,9.0362,9.0081,9.0221,678200.0
2007-03-15 15:40:00,12.87,12.88,12.85,12.87,852200.0,9.0221,9.0292,9.0081,9.0221,852200.0
2007-03-15 15:50:00,12.87,12.88,12.85,12.86,1300000.0,9.0221,9.0292,9.0081,9.0151,1300000.0
2007-03-16 09:30:00,12.85,12.88,12.74,12.82,25434600.0,9.0081,9.0292,8.931,8.9871,25434600.0
2007-03-16 09:40:00,12.83,12.84,12.76,12.8,684400.0,8.9941,9.0011,8.945,8.9731,684400.0
2007-03-16 09:50:00,12.8,12.87,12.77,12.81,620400.0,8.9731,9.0221,8.952,8.9801,620400.0
2007-03-16 10:00:00,12.81,12.86,12.79,12.84,569600.0,8.9801,9.0151,8.9661,9.0011,569600.0
2007-03-16 10:10:00,12.84,12.86,12.81,12.81,514600.0,9.0011,9.0151,8.9801,8.9801,514600.0
2007-03-16 10:20:00,12.81,12.81,12.79,12.81,462800.0,8.9801,8.9801,8.9661,8.9801,462800.0
2007-03-16 10:30:00,12.8,12.86,12.78,12.78,512000.0,8.9731,9.0151,8.9591,8.9591,512000.0
2007-03-16 10:40:00,12.78,12.8,12.76,12.79,1341400.0,8.9591,8.9731,8.945,8.9661,1341400.0
2007-03-16 10:50:00,12.79,12.79,12.77,12.77,579400.0,8.9661,8.9661,8.952,8.952,579400.0
2007-03-16 11:00:00,12.77,12.77,12.74,12.77,692200.0,8.952,8.952,8.931,8.952,692200.0
2007-03-16 11:10:00,12.76,12.77,12.71,12.73,835400.0,8.945,8.952,8.91,8.924,835400.0
2007-03-16 11:20:00,12.74,12.76,12.72,12.74,612600.0,8.931,8.945,8.917,8.931,612600.0
2007-03-16 11:30:00,12.74,12.76,12.72,12.74,868400.0,8.931,8.945,8.917,8.931,868400.0
2007-03-16 11:40:00,12.74,12.77,12.74,12.77,717400.0,8.931,8.952,8.931,8.952,717400.0
2007-03-16 11:50:00,12.77,12.77,12.74,12.76,331000.0,8.952,8.952,8.931,8.945,331000.0
2007-03-16 12:00:00,12.76,12.77,12.75,12.77,308600.0,8.945,8.952,8.938,8.952,308600.0
2007-03-16 12:10:00,12.76,12.77,12.74,12.76,438800.0,8.945,8.952,8.931,8.945,438800.0
2007-03-16 12:20:00,12.77,12.77,12.74,12.75,194800.0,8.952,8.952,8.931,8.938,194800.0
2007-03-16 12:30:00,12.75,12.75,12.72,12.74,381000.0,8.938,8.938,8.917,8.931,381000.0
2007-03-16 12:40:00,12.74,12.78,12.74,12.76,280800.0,8.931,8.9591,8.931,8.945,280800.0
2007-03-16 12:50:00,12.76,12.77,12.74,12.74,636800.0,8.945,8.952,8.931,8.931,636800.0
2007-03-16 13:00:00,12.74,12.76,12.72,12.75,424000.0,8.931,8.945,8.917,8.938,424000.0
2007-03-16 13:10:00,12.75,12.77,12.74,12.77,329000.0,8.938,8.952,8.931,8.952,329000.0
2007-03-16 13:20:00,12.77,12.8,12.77,12.78,356800.0,8.952,8.9731,8.952,8.9591,356800.0
2007-03-16 13:30:00,12.78,12.79,12.75,12.76,257400.0,8.9591,8.9661,8.938,8.945,257400.0
2007-03-16 13:40:00,12.75,12.77,12.74,12.74,327400.0,8.938,8.952,8.931,8.931,327400.0
2007-03-16 13:50:00,12.75,12.86,12.75,12.77,339600.0,8.938,9.0151,8.938,8.952,339600.0
2007-03-16 14:00:00,12.77,12.77,12.74,12.74,201600.0,8.952,8.952,8.931,8.931,201600.0
2007-03-16 14:10:00,12.74,12.76,12.7,12.76,755800.0,8.931,8.945,8.903,8.945,755800.0
2007-03-16 14:20:00,12.76,12.76,12.72,12.74,197400.0,8.945,8.945,8.917,8.931,197400.0
2007-03-16 14:30:00,12.74,12.86,12.72,12.73,466000.0,8.931,9.0151,8.917,8.924,466000.0
2007-03-16 14:40:00,12.72,12.73,12.69,12.73,617800.0,8.917,8.924,8.896,8.924,617800.0
2007-03-16 14:50:00,12.73,12.74,12.72,12.74,262800.0,8.924,8.931,8.917,8.931,262800.0
2007-03-16 15:00:00,12.74,12.74,12.72,12.73,342800.0,8.931,8.931,8.917,8.924,342800.0
2007-03-16 15:10:00,12.74,12.86,12.73,12.74,675000.0,8.931,9.0151,8.924,8.931,675000.0
2007-03-16 15:20:00,12.74,12.76,12.73,12.74,635800.0,8.931,8.945,8.924,8.931,635800.0
2007-03-16 15:30:00,12.74,12.76,12.72,12.74,838800.0,8.931,8.945,8.917,8.931,838800.0
2007-03-16 15:40:00,12.74,12.74,12.72,12.74,669200.0,8.931,8.931,8.917,8.931,669200.0
2007-03-16 15:50:00,12.74,12.74,12.72,12.72,2231400.0,8.931,8.931,8.917,8.917,2231400.0
2007-03-19 09:30:00,12.75,12.93,12.75,12.86,1222000.0,8.938,9.0642,8.938,9.0151,1222000.0
2007-03-19 09:40:00,12.86,12.86,12.81,12.84,1088400.0,9.0151,9.0151,8.9801,9.0011,1088400.0
2007-03-19 09:50:00,12.85,12.85,12.79,12.81,494000.0,9.0081,9.0081,8.9661,8.9801,494000.0
2007-03-19 10:00:00,12.81,12.82,12.77,12.8,862400.0,8.9801,8.9871,8.952,8.9731,862400.0
2007-03-19 10:10:00,12.8,12.8,12.76,12.78,547200.0,8.9731,8.9731,8.945,8.9591,547200.0
2007-03-19 10:20:00,12.78,12.82,12.77,12.81,379800.0,8.9591,8.9871,8.952,8.9801,379800.0
2007-03-19 10:30:00,12.81,12.83,12.81,12.82,276200.0,8.9801,8.9941,8.9801,8.9871,276200.0
2007-03-19 10:40:00,12.81,12.83,12.81,12.81,357600.0,8.9801,8.9941,8.9801,8.9801,357600.0
2007-03-19 10:50:00,12.81,12.88,12.81,12.88,1055600.0,8.9801,9.0292,8.9801,9.0292,1055600.0
2007-03-19 11:00:00,12.88,12.9,12.85,12.87,1137000.0,9.0292,9.0432,9.0081,9.0221,1137000.0
2007-03-19 11:10:00,12.87,12.88,12.86,12.87,614400.0,9.0221,9.0292,9.0151,9.0221,614400.0
2007-03-19 11:20:00,12.86,12.88,12.86,12.88,473200.0,9.0151,9.0292,9.0151,9.0292,473200.0
2007-03-19 11:30:00,12.88,12.88,12.88,12.88,663600.0,9.0292,9.0292,9.0292,9.0292,663600.0
2007-03-19 11:40:00,12.88,12.88,12.86,12.87,422600.0,9.0292,9.0292,9.0151,9.0221,422600.0
2007-03-19 11:50:00,12.86,12.89,12.86,12.88,588800.0,9.0151,9.0362,9.0151,9.0292,588800.0
2007-03-19 12:00:00,12.88,12.88,12.88,12.88,85200.0,9.0292,9.0292,9.0292,9.0292,85200.0
2007-03-19 12:10:00,12.88,12.89,12.87,12.88,336600.0,9.0292,9.0362,9.0221,9.0292,336600.0
2007-03-19 12:20:00,12.87,12.88,12.87,12.88,123000.0,9.0221,9.0292,9.0221,9.0292,123000.0
2007-03-19 12:30:00,12.88,12.88,12.86,12.86,276400.0,9.0292,9.0292,9.0151,9.0151,276400.0
2007-03-19 12:40:00,12.87,12.88,12.86,12.88,470800.0,9.0221,9.0292,9.0151,9.0292,470800.0
2007-03-19 12:50:00,12.89,12.9,12.88,12.9,341800.0,9.0362,9.0432,9.0292,9.0432,341800.0
2007-03-19 13:00:00,12.9,12.9,12.88,12.9,531000.0,9.0432,9.0432,9.0292,9.0432,531000.0
2007-03-19 13:10:00,12.9,12.91,12.89,12.91,331000.0,9.0432,9.0502,9.0362,9.0502,331000.0
2007-03-19 13:20:00,12.91,12.91,12.9,12.9,373800.0,9.0502,9.0502,9.0432,9.0432,373800.0
2007-03-19 13:30:00,12.9,12.9,12.9,12.9,276200.0,9.0432,9.0432,9.0432,9.0432,276200.0
2007-03-19 13:40:00,12.9,12.95,12.9,12.91,1225200.0,9.0432,9.0782,9.0432,9.0502,1225200.0
2007-03-19 13:50:00,12.91,12.93,12.9,12.9,373800.0,9.0502,9.0642,9.0432,9.0432,373800.0
2007-03-19 14:00:00,12.9,12.93,12.9,12.92,200400.0,9.0432,9.0642,9.0432,9.0572,200400.0
2007-03-19 14:10:00,12.92,12.93,12.9,12.9,364600.0,9.0572,9.0642,9.0432,9.0432,364600.0
2007-03-19 14:20:00,12.9,12.9,12.9,12.9,409000.0,9.0432,9.0432,9.0432,9.0432,409000.0
2007-03-19 14:30:00,12.9,12.92,12.9,12.92,461600.0,9.0432,9.0572,9.0432,9.0572,461600.0
2007-03-19 14:40:00,12.92,12.93,12.92,12.92,219200.0,9.0572,9.0642,9.0572,9.0572,219200.0
2007-03-19 14:50:00,12.93,12.94,12.92,12.93,371400.0,9.0642,9.0712,9.0572,9.0642,371400.0
2007-03-19 15:00:00,12.93,12.93,12.91,12.92,200200.0,9.0642,9.0642,9.0502,9.0572,200200.0
2007-03-19 15:10:00,12.91,12.92,12.9,12.92,294600.0,9.0502,9.0572,9.0432,9.0572,294600.0
2007-03-19 15:20:00,12.92,12.92,12.9,12.9,568800.0,9.0572,9.0572,9.0432,9.0432,568800.0
2007-03-19 15:30:00,12.9,12.91,12.9,12.9,289000.0,9.0432,9.0502,9.0432,9.0432,289000.0
2007-03-19 15:40:00,12.9,12.93,12.9,12.93,1065800.0,9.0432,9.0642,9.0432,9.0642,1065800.0
2007-03-19 15:50:00,12.93,12.96,12.92,12.95,1770000.0,9.0642,9.0852,9.0572,9.0782,1770000.0
2007-03-20 09:30:00,12.95,12.99,12.84,12.99,1148200.0,9.0782,9.1063,9.0011,9.1063,1148200.0
2007-03-20 09:40:00,12.99,13.0,12.95,12.99,603800.0,9.1063,9.1133,9.0782,9.1063,603800.0
2007-03-20 09:50:00,12.99,13.02,12.98,12.99,431600.0,9.1063,9.1273,9.0993,9.1063,431600.0
2007-03-20 10:00:00,12.99,12.99,12.97,12.99,277200.0,9.1063,9.1063,9.0923,9.1063,277200.0
2007-03-20 10:10:00,12.99,13.02,12.99,13.0,288600.0,9.1063,9.1273,9.1063,9.1133,288600.0
2007-03-20 10:20:00,13.0,13.0,12.97,12.99,311800.0,9.1133,9.1133,9.0923,9.1063,311800.0
2007-03-20 10:30:00,12.99,13.0,12.98,12.99,209400.0,9.1063,9.1133,9.0993,9.1063,209400.0
2007-03-20 10:40:00,12.99,13.03,12.99,13.03,265200.0,9.1063,9.1343,9.1063,9.1343,265200.0
2007-03-20 10:50:00,13.03,13.06,12.99,13.02,623600.0,9.1343,9.1553,9.1063,9.1273,623600.0
2007-03-20 11:00:00,13.02,13.03,13.0,13.02,249400.0,9.1273,9.1343,9.1133,9.1273,249400.0
2007-03-20 11:10:00,13.02,13.05,13.0,13.02,832400.0,9.1273,9.1483,9.1133,9.1273,832400.0
2007-03-20 11:20:00,13.02,13.02,13.01,13.01,176200.0,9.1273,9.1273,9.1203,9.1203,176200.0
2007-03-20 11:30:00,13.01,13.01,12.97,12.97,659000.0,9.1203,9.1203,9.0923,9.0923,659000.0
2007-03-20 11:40:00,12.98,13.02,12.97,13.0,720000.0,9.0993,9.1273,9.0923,9.1133,720000.0
2007-03-20 11:50:00,13.0,13.02,13.0,13.01,438000.0,9.1133,9.1273,9.1133,9.1203,438000.0
2007-03-20 12:00:00,13.01,13.06,13.0,13.05,666600.0,9.1203,9.1553,9.1133,9.1483,666600.0
2007-03-20 12:10:00,13.05,13.06,13.03,13.05,266600.0,9.1483,9.1553,9.1343,9.1483,266600.0
2007-03-20 12:20:00,13.05,13.09,13.05,13.09,438600.0,9.1483,9.1764,9.1483,9.1764,438600.0
2007-03-20 12:30:00,13.09,13.12,13.09,13.1,1012000.0,9.1764,9.1974,9.1764,9.1834,1012000.0
2007-03-20 12:40:00,13.1,13.11,13.05,13.08,532400.0,9.1834,9.1904,9.1483,9.1694,532400.0
2007-03-20 12:50:00,13.08,13.1,13.02,13.09,312000.0,9.1694,9.1834,9.1273,9.1764,312000.0
2007-03-20 13:00:00,13.09,13.17,13.09,13.15,1270200.0,9.1764,9.2325,9.1764,9.2184,1270200.0
2007-03-20 13:10:00,13.15,13.15,13.12,13.13,422000.0,9.2184,9.2184,9.1974,9.2044,422000.0
2007-03-20 13:20:00,13.13,13.13,13.13,13.13,190600.0,9.2044,9.2044,9.2044,9.2044,190600.0
2007-03-20 13:30:00,13.13,13.13,13.1,13.11,814600.0,9.2044,9.2044,9.1834,9.1904,814600.0
2007-03-20 13:40:00,13.11,13.13,13.09,13.09,599400.0,9.1904,9.2044,9.1764,9.1764,599400.0
2007-03-20 13:50:00,13.09,13.09,13.08,13.09,551200.0,9.1764,9.1764,9.1694,9.1764,551200.0
2007-03-20 14:00:00,13.09,13.1,13.08,13.08,428000.0,9.1764,9.1834,9.1694,9.1694,428000.0
2007-03-20 14:10:00,13.08,13.1,13.08,13.09,377200.0,9.1694,9.1834,9.1694,9.1764,377200.0
2007-03-20 14:20:00,13.09,13.1,13.08,13.08,421000.0,9.1764,9.1834,9.1694,9.1694,421000.0
2007-03-20 14:30:00,13.09,13.09,13.08,13.09,370200.0,9.1764,9.1764,9.1694,9.1764,370200.0
2007-03-20 14:40:00,13.09,13.1,13.08,13.1,411000.0,9.1764,9.1834,9.1694,9.1834,411000.0
2007-03-20 14:50:00,13.09,13.11,13.09,13.09,568800.0,9.1764,9.1904,9.1764,9.1764,568800.0
2007-03-20 15:00:00,13.09,13.11,13.08,13.09,551400.0,9.1764,9.1904,9.1694,9.1764,551400.0
2007-03-20 15:10:00,13.1,13.13,13.09,13.12,564400.0,9.1834,9.2044,9.1764,9.1974,564400.0
2007-03-20 15:20:00,13.12,13.13,13.12,13.13,658000.0,9.1974,9.2044,9.1974,9.2044,658000.0
2007-03-20 15:30:00,13.13,13.15,13.11,13.13,958600.0,9.2044,9.2184,9.1904,9.2044,958600.0
2007-03-20 15:40:00,13.13,13.19,13.12,13.18,1210800.0,9.2044,9.2465,9.1974,9.2395,1210800.0
2007-03-20 15:50:00,13.18,13.2,13.11,13.13,2165600.0,9.2395,9.2535,9.1904,9.2044,2165600.0
2007-03-21 09:30:00,13.13,13.14,13.06,13.11,613800.0,9.2044,9.2114,9.1553,9.1904,613800.0
2007-03-21 09:40:00,13.1,13.15,13.09,13.1,373400.0,9.1834,9.2184,9.1764,9.1834,373400.0
2007-03-21 09:50:00,13.09,13.11,13.08,13.08,424600.0,9.1764,9.1904,9.1694,9.1694,424600.0
2007-03-21 10:00:00,13.08,13.11,13.05,13.06,610800.0,9.1694,9.1904,9.1483,9.1553,610800.0
2007-03-21 10:10:00,13.05,13.06,13.03,13.04,248200.0,9.1483,9.1553,9.1343,9.1413,248200.0
2007-03-21 10:20:00,13.04,13.08,13.03,13.08,348600.0,9.1413,9.1694,9.1343,9.1694,348600.0
2007-03-21 10:30:00,13.08,13.08,13.01,13.02,677600.0,9.1694,9.1694,9.1203,9.1273,677600.0
2007-03-21 10:40:00,13.02,13.04,13.01,13.02,329000.0,9.1273,9.1413,9.1203,9.1273,329000.0
2007-03-21 10:50:00,13.02,13.06,13.01,13.06,315600.0,9.1273,9.1553,9.1203,9.1553,315600.0
2007-03-21 11:00:00,13.06,13.1,13.06,13.08,518200.0,9.1553,9.1834,9.1553,9.1694,518200.0
2007-03-21 11:10:00,13.07,13.08,13.07,13.07,310800.0,9.1624,9.1694,9.1624,9.1624,310800.0
2007-03-21 11:20:00,13.08,13.09,13.07,13.09,160400.0,9.1694,9.1764,9.1624,9.1764,160400.0
2007-03-21 11:30:00,13.08,13.09,13.04,13.05,230000.0,9.1694,9.1764,9.1413,9.1483,230000.0
2007-03-21 11:40:00,13.05,13.06,13.05,13.05,131400.0,9.1483,9.1553,9.1483,9.1483,131400.0
2007-03-21 11:50:00,13.06,13.06,13.05,13.05,156200.0,9.1553,9.1553,9.1483,9.1483,156200.0
2007-03-21 12:00:00,13.05,13.06,13.04,13.06,266400.0,9.1483,9.1553,9.1413,9.1553,266400.0
2007-03-21 12:10:00,13.06,13.06,13.06,13.06,101600.0,9.1553,9.1553,9.1553,9.1553,101600.0
2007-03-21 12:20:00,13.06,13.06,13.05,13.06,163600.0,9.1553,9.1553,9.1483,9.1553,163600.0
2007-03-21 12:30:00,13.06,13.06,13.06,13.06,128000.0,9.1553,9.1553,9.1553,9.1553,128000.0
2007-03-21 12:40:00,13.06,13.07,13.06,13.06,150800.0,9.1553,9.1624,9.1553,9.1553,150800.0
2007-03-21 12:50:00,13.06,13.06,13.06,13.06,184600.0,9.1553,9.1553,9.1553,9.1553,184600.0
2007-03-21 13:00:00,13.06,13.06,13.06,13.06,142400.0,9.1553,9.1553,9.1553,9.1553,142400.0
2007-03-21 13:10:00,13.06,13.07,13.06,13.07,149000.0,9.1553,9.1624,9.1553,9.1624,149000.0
2007-03-21 13:20:00,13.06,13.09,13.06,13.09,481400.0,9.1553,9.1764,9.1553,9.1764,481400.0
2007-03-21 13:30:00,13.09,13.09,13.06,13.06,201200.0,9.1764,9.1764,9.1553,9.1553,201200.0
2007-03-21 13:40:00,13.06,13.11,13.06,13.1,176400.0,9.1553,9.1904,9.1553,9.1834,176400.0
2007-03-21 13:50:00,13.1,13.11,13.08,13.1,240000.0,9.1834,9.1904,9.1694,9.1834,240000.0
2007-03-21 14:00:00,13.09,13.1,13.05,13.1,388000.0,9.1764,9.1834,9.1483,9.1834,388000.0
2007-03-21 14:10:00,13.1,13.19,13.06,13.1,1125400.0,9.1834,9.2465,9.1553,9.1834,1125400.0
2007-03-21 14:20:00,13.09,13.26,13.09,13.24,2628600.0,9.1764,9.2955,9.1764,9.2815,2628600.0
2007-03-21 14:30:00,13.24,13.26,13.21,13.24,825200.0,9.2815,9.2955,9.2605,9.2815,825200.0
2007-03-21 14:40:00,13.24,13.33,13.24,13.28,1241400.0,9.2815,9.3446,9.2815,9.3096,1241400.0
2007-03-21 14:50:00,13.29,13.37,13.27,13.37,1218200.0,9.3166,9.3727,9.3026,9.3727,1218200.0
2007-03-21 15:00:00,13.37,13.42,13.34,13.36,1492800.0,9.3727,9.4077,9.3516,9.3657,1492800.0
2007-03-21 15:10:00,13.36,13.37,13.31,13.31,1568400.0,9.3657,9.3727,9.3306,9.3306,1568400.0
2007-03-21 15:20:00,13.31,13.33,13.27,13.28,1271200.0,9.3306,9.3446,9.3026,9.3096,1271200.0
2007-03-21 15:30:00,13.29,13.33,13.28,13.3,1458800.0,9.3166,9.3446,9.3096,9.3236,1458800.0
2007-03-21 15:40:00,13.3,13.38,13.3,13.38,1897000.0,9.3236,9.3797,9.3236,9.3797,1897000.0
2007-03-21 15:50:00,13.38,13.43,13.32,13.43,4320000.0,9.3797,9.4147,9.3376,9.4147,4320000.0
2007-03-22 09:30:00,13.46,13.5,13.36,13.37,1077200.0,9.4358,9.4638,9.3657,9.3727,1077200.0
2007-03-22 09:40:00,13.37,13.46,13.34,13.35,474000.0,9.3727,9.4358,9.3516,9.3586,474000.0
2007-03-22 09:50:00,13.35,13.36,13.32,13.32,710200.0,9.3586,9.3657,9.3376,9.3376,710200.0
2007-03-22 10:00:00,13.33,13.35,13.3,13.33,710000.0,9.3446,9.3586,9.3236,9.3446,710000.0
2007-03-22 10:10:00,13.33,13.4,13.32,13.38,599800.0,9.3446,9.3937,9.3376,9.3797,599800.0
2007-03-22 10:20:00,13.38,13.38,13.33,13.37,279000.0,9.3797,9.3797,9.3446,9.3727,279000.0
2007-03-22 10:30:00,13.36,13.37,13.31,13.34,422200.0,9.3657,9.3727,9.3306,9.3516,422200.0
2007-03-22 10:40:00,13.34,13.38,13.31,13.38,266200.0,9.3516,9.3797,9.3306,9.3797,266200.0
2007-03-22 10:50:00,13.37,13.39,13.34,13.37,754000.0,9.3727,9.3867,9.3516,9.3727,754000.0
2007-03-22 11:00:00,13.36,13.38,13.36,13.37,661200.0,9.3657,9.3797,9.3657,9.3727,661200.0
2007-03-22 11:10:00,13.37,13.4,13.36,13.38,410200.0,9.3727,9.3937,9.3657,9.3797,410200.0
2007-03-22 11:20:00,13.38,13.4,13.38,13.38,377800.0,9.3797,9.3937,9.3797,9.3797,377800.0
2007-03-22 11:30:00,13.38,13.39,13.34,13.39,114000.0,9.3797,9.3867,9.3516,9.3867,114000.0
2007-03-22 11:40:00,13.38,13.39,13.37,13.38,139400.0,9.3797,9.3867,9.3727,9.3797,139400.0
2007-03-22 11:50:00,13.38,13.4,13.36,13.4,286200.0,9.3797,9.3937,9.3657,9.3937,286200.0
2007-03-22 12:00:00,13.4,13.42,13.38,13.38,398200.0,9.3937,9.4077,9.3797,9.3797,398200.0
2007-03-22 12:10:00,13.41,13.42,13.38,13.4,154600.0,9.4007,9.4077,9.3797,9.3937,154600.0
2007-03-22 12:20:00,13.4,13.42,13.4,13.4,494600.0,9.3937,9.4077,9.3937,9.3937,494600.0
2007-03-22 12:30:00,13.4,13.44,13.4,13.42,442400.0,9.3937,9.4217,9.3937,9.4077,442400.0
2007-03-22 12:40:00,13.43,13.43,13.42,13.42,263800.0,9.4147,9.4147,9.4077,9.4077,263800.0
2007-03-22 12:50:00,13.42,13.42,13.41,13.42,256600.0,9.4077,9.4077,9.4007,9.4077,256600.0
2007-03-22 13:00:00,13.42,13.42,13.4,13.42,418000.0,9.4077,9.4077,9.3937,9.4077,418000.0
2007-03-22 13:10:00,13.41,13.42,13.4,13.4,237800.0,9.4007,9.4077,9.3937,9.3937,237800.0
2007-03-22 13:20:00,13.41,13.41,13.39,13.39,281200.0,9.4007,9.4007,9.3867,9.3867,281200.0
2007-03-22 13:30:00,13.39,13.4,13.34,13.35,354000.0,9.3867,9.3937,9.3516,9.3586,354000.0
2007-03-22 13:40:00,13.35,13.37,13.34,13.34,538400.0,9.3586,9.3727,9.3516,9.3516,538400.0
2007-03-22 13:50:00,13.34,13.34,13.31,13.33,299600.0,9.3516,9.3516,9.3306,9.3446,299600.0
2007-03-22 14:00:00,13.33,13.35,13.33,13.35,322000.0,9.3446,9.3586,9.3446,9.3586,322000.0
2007-03-22 14:10:00,13.35,13.37,13.32,13.36,390400.0,9.3586,9.3727,9.3376,9.3657,390400.0
2007-03-22 14:20:00,13.36,13.38,13.36,13.38,116400.0,9.3657,9.3797,9.3657,9.3797,116400.0
2007-03-22 14:30:00,13.38,13.38,13.38,13.38,236000.0,9.3797,9.3797,9.3797,9.3797,236000.0
2007-03-22 14:40:00,13.38,13.42,13.38,13.42,426400.0,9.3797,9.4077,9.3797,9.4077,426400.0
2007-03-22 14:50:00,13.42,13.42,13.37,13.37,467400.0,9.4077,9.4077,9.3727,9.3727,467400.0
2007-03-22 15:00:00,13.37,13.38,13.34,13.35,497200.0,9.3727,9.3797,9.3516,9.3586,497200.0
2007-03-22 15:10:00,13.34,13.36,13.33,13.35,474400.0,9.3516,9.3657,9.3446,9.3586,474400.0
2007-03-22 15:20:00,13.35,13.38,13.35,13.38,782800.0,9.3586,9.3797,9.3586,9.3797,782800.0
2007-03-22 15:30:00,13.38,13.4,13.36,13.36,612600.0,9.3797,9.3937,9.3657,9.3657,612600.0
2007-03-22 15:40:00,13.36,13.37,13.36,13.37,329400.0,9.3657,9.3727,9.3657,9.3727,329400.0
2007-03-22 15:50:00,13.37,13.38,13.36,13.36,1054200.0,9.3727,9.3797,9.3657,9.3657,1054200.0
2007-03-23 09:30:00,13.38,13.42,13.27,13.34,844000.0,9.3797,9.4077,9.3026,9.3516,844000.0
2007-03-23 09:40:00,13.34,13.38,13.3,13.36,631800.0,9.3516,9.3797,9.3236,9.3657,631800.0
2007-03-23 09:50:00,13.35,13.44,13.35,13.43,970800.0,9.3586,9.4217,9.3586,9.4147,970800.0
2007-03-23 10:00:00,13.43,13.5,13.4,13.45,946000.0,9.4147,9.4638,9.3937,9.4287,946000.0
2007-03-23 10:10:00,13.45,13.49,13.42,13.43,269400.0,9.4287,9.4568,9.4077,9.4147,269400.0
2007-03-23 10:20:00,13.44,13.44,13.4,13.42,623800.0,9.4217,9.4217,9.3937,9.4077,623800.0
2007-03-23 10:30:00,13.42,13.43,13.4,13.41,800600.0,9.4077,9.4147,9.3937,9.4007,800600.0
2007-03-23 10:40:00,13.41,13.42,13.38,13.4,573200.0,9.4007,9.4077,9.3797,9.3937,573200.0
2007-03-23 10:50:00,13.4,13.44,13.38,13.41,624200.0,9.3937,9.4217,9.3797,9.4007,624200.0
2007-03-23 11:00:00,13.41,13.43,13.4,13.42,460800.0,9.4007,9.4147,9.3937,9.4077,460800.0
2007-03-23 11:10:00,13.42,13.46,13.4,13.45,468400.0,9.4077,9.4358,9.3937,9.4287,468400.0
2007-03-23 11:20:00,13.46,13.46,13.43,13.44,363200.0,9.4358,9.4358,9.4147,9.4217,363200.0
2007-03-23 11:30:00,13.44,13.46,13.41,13.46,353200.0,9.4217,9.4358,9.4007,9.4358,353200.0
2007-03-23 11:40:00,13.46,13.46,13.41,13.41,360000.0,9.4358,9.4358,9.4007,9.4007,360000.0
2007-03-23 11:50:00,13.41,13.42,13.38,13.4,350800.0,9.4007,9.4077,9.3797,9.3937,350800.0
2007-03-23 12:00:00,13.4,13.43,13.4,13.42,306800.0,9.3937,9.4147,9.3937,9.4077,306800.0
2007-03-23 12:10:00,13.42,13.43,13.4,13.4,228600.0,9.4077,9.4147,9.3937,9.3937,228600.0
2007-03-23 12:20:00,13.4,13.42,13.4,13.4,285200.0,9.3937,9.4077,9.3937,9.3937,285200.0
2007-03-23 12:30:00,13.4,13.4,13.38,13.4,595000.0,9.3937,9.3937,9.3797,9.3937,595000.0
2007-03-23 12:40:00,13.4,13.41,13.4,13.4,120200.0,9.3937,9.4007,9.3937,9.3937,120200.0
2007-03-23 12:50:00,13.39,13.4,13.38,13.38,349400.0,9.3867,9.3937,9.3797,9.3797,349400.0
2007-03-23 13:00:00,13.38,13.39,13.38,13.38,170200.0,9.3797,9.3867,9.3797,9.3797,170200.0
2007-03-23 13:10:00,13.38,13.38,13.34,13.34,221600.0,9.3797,9.3797,9.3516,9.3516,221600.0
2007-03-23 13:20:00,13.34,13.35,13.32,13.34,294800.0,9.3516,9.3586,9.3376,9.3516,294800.0
2007-03-23 13:30:00,13.35,13.35,13.33,13.34,196600.0,9.3586,9.3586,9.3446,9.3516,196600.0
2007-03-23 13:40:00,13.35,13.35,13.31,13.31,232400.0,9.3586,9.3586,9.3306,9.3306,232400.0
2007-03-23 13:50:00,13.31,13.31,13.3,13.31,392600.0,9.3306,9.3306,9.3236,9.3306,392600.0
2007-03-23 14:00:00,13.31,13.32,13.3,13.31,319600.0,9.3306,9.3376,9.3236,9.3306,319600.0
2007-03-23 14:10:00,13.31,13.31,13.27,13.28,581800.0,9.3306,9.3306,9.3026,9.3096,581800.0
2007-03-23 14:20:00,13.28,13.31,13.27,13.3,241800.0,9.3096,9.3306,9.3026,9.3236,241800.0
2007-03-23 14:30:00,13.3,13.31,13.29,13.3,288400.0,9.3236,9.3306,9.3166,9.3236,288400.0
2007-03-23 14:40:00,13.3,13.3,13.26,13.27,691600.0,9.3236,9.3236,9.2955,9.3026,691600.0
2007-03-23 14:50:00,13.27,13.29,13.26,13.28,264000.0,9.3026,9.3166,9.2955,9.3096,264000.0
2007-03-23 15:00:00,13.28,13.28,13.26,13.28,366400.0,9.3096,9.3096,9.2955,9.3096,366400.0
2007-03-23 15:10:00,13.28,13.32,13.27,13.31,995000.0,9.3096,9.3376,9.3026,9.3306,995000.0
2007-03-23 15:20:00,13.31,13.33,13.29,13.29,649000.0,9.3306,9.3446,9.3166,9.3166,649000.0
2007-03-23 15:30:00,13.3,13.31,13.29,13.3,618400.0,9.3236,9.3306,9.3166,9.3236,618400.0
2007-03-23 15:40:00,13.3,13.31,13.3,13.31,995200.0,9.3236,9.3306,9.3236,9.3306,995200.0
2007-03-23 15:50:00,13.31,13.31,13.24,13.24,2118000.0,9.3306,9.3306,9.2815,9.2815,2118000.0
2007-03-26 09:30:00,13.22,13.25,13.13,13.17,2030400.0,9.2675,9.2885,9.2044,9.2325,2030400.0
2007-03-26 09:40:00,13.17,13.25,13.16,13.24,1104400.0,9.2325,9.2885,9.2254,9.2815,1104400.0
2007-03-26 09:50:00,13.24,13.24,13.22,13.23,377800.0,9.2815,9.2815,9.2675,9.2745,377800.0
2007-03-26 10:00:00,13.23,13.23,13.11,13.12,1333800.0,9.2745,9.2745,9.1904,9.1974,1333800.0
2007-03-26 10:10:00,13.12,13.16,13.12,13.13,678200.0,9.1974,9.2254,9.1974,9.2044,678200.0
2007-03-26 10:20:00,13.13,13.15,13.04,13.05,1476800.0,9.2044,9.2184,9.1413,9.1483,1476800.0
2007-03-26 10:30:00,13.05,13.11,13.05,13.1,897800.0,9.1483,9.1904,9.1483,9.1834,897800.0
2007-03-26 10:40:00,13.1,13.15,13.08,13.09,783200.0,9.1834,9.2184,9.1694,9.1764,783200.0
2007-03-26 10:50:00,13.1,13.15,13.06,13.08,506200.0,9.1834,9.2184,9.1553,9.1694,506200.0
2007-03-26 11:00:00,13.08,13.09,13.04,13.06,669200.0,9.1694,9.1764,9.1413,9.1553,669200.0
2007-03-26 11:10:00,13.06,13.07,13.05,13.07,293800.0,9.1553,9.1624,9.1483,9.1624,293800.0
2007-03-26 11:20:00,13.06,13.1,13.06,13.07,298800.0,9.1553,9.1834,9.1553,9.1624,298800.0
2007-03-26 11:30:00,13.07,13.12,13.07,13.12,391600.0,9.1624,9.1974,9.1624,9.1974,391600.0
2007-03-26 11:40:00,13.12,13.12,13.06,13.06,359200.0,9.1974,9.1974,9.1553,9.1553,359200.0
2007-03-26 11:50:00,13.06,13.09,13.05,13.09,418400.0,9.1553,9.1764,9.1483,9.1764,418400.0
2007-03-26 12:00:00,13.09,13.09,13.07,13.08,471200.0,9.1764,9.1764,9.1624,9.1694,471200.0
2007-03-26 12:10:00,13.08,13.09,13.08,13.09,472800.0,9.1694,9.1764,9.1694,9.1764,472800.0
2007-03-26 12:20:00,13.09,13.13,13.08,13.12,493000.0,9.1764,9.2044,9.1694,9.1974,493000.0
2007-03-26 12:30:00,13.12,13.13,13.11,13.11,391000.0,9.1974,9.2044,9.1904,9.1904,391000.0
2007-03-26 12:40:00,13.11,13.13,13.09,13.1,267400.0,9.1904,9.2044,9.1764,9.1834,267400.0
2007-03-26 12:50:00,13.1,13.11,13.09,13.09,110800.0,9.1834,9.1904,9.1764,9.1764,110800.0
2007-03-26 13:00:00,13.09,13.1,13.08,13.08,226200.0,9.1764,9.1834,9.1694,9.1694,226200.0
2007-03-26 13:10:00,13.08,13.1,13.08,13.1,244400.0,9.1694,9.1834,9.1694,9.1834,244400.0
2007-03-26 13:20:00,13.1,13.1,13.08,13.09,268800.0,9.1834,9.1834,9.1694,9.1764,268800.0
2007-03-26 13:30:00,13.09,13.13,13.09,13.1,372200.0,9.1764,9.2044,9.1764,9.1834,372200.0
2007-03-26 13:40:00,13.1,13.11,13.06,13.06,491400.0,9.1834,9.1904,9.1553,9.1553,491400.0
2007-03-26 13:50:00,13.06,13.1,13.06,13.08,421400.0,9.1553,9.1834,9.1553,9.1694,421400.0
2007-03-26 14:00:00,13.09,13.1,13.09,13.1,673800.0,9.1764,9.1834,9.1764,9.1834,673800.0
2007-03-26 14:10:00,13.1,13.13,13.1,13.13,573400.0,9.1834,9.2044,9.1834,9.2044,573400.0
2007-03-26 14:20:00,13.12,13.13,13.11,13.12,656600.0,9.1974,9.2044,9.1904,9.1974,656600.0
2007-03-26 14:30:00,13.12,13.13,13.1,13.11,463000.0,9.1974,9.2044,9.1834,9.1904,463000.0
2007-03-26 14:40:00,13.11,13.13,13.1,13.13,645200.0,9.1904,9.2044,9.1834,9.2044,645200.0
2007-03-26 14:50:00,13.13,13.13,13.12,13.13,442600.0,9.2044,9.2044,9.1974,9.2044,442600.0
2007-03-26 15:00:00,13.13,13.13,13.12,13.13,373800.0,9.2044,9.2044,9.1974,9.2044,373800.0
2007-03-26 15:10:00,13.12,13.14,13.12,13.13,443200.0,9.1974,9.2114,9.1974,9.2044,443200.0
2007-03-26 15:20:00,13.13,13.13,13.12,13.13,584600.0,9.2044,9.2044,9.1974,9.2044,584600.0
2007-03-26 15:30:00,13.13,13.16,13.12,13.15,1406200.0,9.2044,9.2254,9.1974,9.2184,1406200.0
2007-03-26 15:40:00,13.15,13.16,13.15,13.15,889400.0,9.2184,9.2254,9.2184,9.2184,889400.0
2007-03-26 15:50:00,13.15,13.15,13.13,13.15,1479400.0,9.2184,9.2184,9.2044,9.2184,1479400.0
2007-03-27 09:30:00,13.15,13.17,13.01,13.03,1089600.0,9.2184,9.2325,9.1203,9.1343,1089600.0
2007-03-27 09:40:00,13.03,13.13,13.0,13.04,436600.0,9.1343,9.2044,9.1133,9.1413,436600.0
2007-03-27 09:50:00,13.04,13.06,12.99,13.05,593000.0,9.1413,9.1553,9.1063,9.1483,593000.0
2007-03-27 10:00:00,13.05,13.08,13.02,13.05,1538600.0,9.1483,9.1694,9.1273,9.1483,1538600.0
2007-03-27 10:10:00,13.05,13.08,13.01,13.06,537000.0,9.1483,9.1694,9.1203,9.1553,537000.0
2007-03-27 10:20:00,13.06,13.08,13.01,13.03,398600.0,9.1553,9.1694,9.1203,9.1343,398600.0
2007-03-27 10:30:00,13.03,13.08,12.99,13.08,530600.0,9.1343,9.1694,9.1063,9.1694,530600.0
2007-03-27 10:40:00,13.06,13.08,13.01,13.03,775600.0,9.1553,9.1694,9.1203,9.1343,775600.0
2007-03-27 10:50:00,13.04,13.08,13.01,13.05,532400.0,9.1413,9.1694,9.1203,9.1483,532400.0
2007-03-27 11:00:00,13.05,13.05,13.0,13.01,372800.0,9.1483,9.1483,9.1133,9.1203,372800.0
2007-03-27 11:10:00,13.01,13.01,12.99,13.01,509200.0,9.1203,9.1203,9.1063,9.1203,509200.0
2007-03-27 11:20:00,13.01,13.03,12.99,13.0,959600.0,9.1203,9.1343,9.1063,9.1133,959600.0
2007-03-27 11:30:00,13.0,13.02,12.97,13.01,713000.0,9.1133,9.1273,9.0923,9.1203,713000.0
2007-03-27 11:40:00,13.01,13.1,13.0,13.02,290000.0,9.1203,9.1834,9.1133,9.1273,290000.0
2007-03-27 11:50:00,13.02,13.03,13.0,13.01,463800.0,9.1273,9.1343,9.1133,9.1203,463800.0
2007-03-27 12:00:00,13.01,13.01,12.83,13.01,563000.0,9.1203,9.1203,8.9941,9.1203,563000.0
2007-03-27 12:10:00,13.01,13.04,13.0,13.04,321800.0,9.1203,9.1413,9.1133,9.1413,321800.0
2007-03-27 12:20:00,13.03,13.04,13.01,13.02,337200.0,9.1343,9.1413,9.1203,9.1273,337200.0
2007-03-27 12:30:00,13.02,13.05,13.01,13.04,282000.0,9.1273,9.1483,9.1203,9.1413,282000.0
2007-03-27 12:40:00,13.04,13.04,13.03,13.03,214200.0,9.1413,9.1413,9.1343,9.1343,214200.0
2007-03-27 12:50:00,13.03,13.04,13.03,13.03,180200.0,9.1343,9.1413,9.1343,9.1343,180200.0
2007-03-27 13:00:00,13.04,13.05,13.03,13.05,681400.0,9.1413,9.1483,9.1343,9.1483,681400.0
2007-03-27 13:10:00,13.05,13.05,13.04,13.04,371000.0,9.1483,9.1483,9.1413,9.1413,371000.0
2007-03-27 13:20:00,13.05,13.05,13.04,13.05,140400.0,9.1483,9.1483,9.1413,9.1483,140400.0
2007-03-27 13:30:00,13.04,13.05,13.03,13.03,484600.0,9.1413,9.1483,9.1343,9.1343,484600.0
2007-03-27 13:40:00,13.03,13.03,13.02,13.03,275600.0,9.1343,9.1343,9.1273,9.1343,275600.0
2007-03-27 13:50:00,13.03,13.03,13.02,13.02,207800.0,9.1343,9.1343,9.1273,9.1273,207800.0
2007-03-27 14:00:00,13.03,13.03,13.0,13.0,439400.0,9.1343,9.1343,9.1133,9.1133,439400.0
2007-03-27 14:10:00,13.0,13.01,13.0,13.01,448400.0,9.1133,9.1203,9.1133,9.1203,448400.0
2007-03-27 14:20:00,13.01,13.01,13.0,13.0,267000.0,9.1203,9.1203,9.1133,9.1133,267000.0
2007-03-27 14:30:00,13.0,13.02,13.0,13.02,607800.0,9.1133,9.1273,9.1133,9.1273,607800.0
2007-03-27 14:40:00,13.02,13.03,13.01,13.02,329400.0,9.1273,9.1343,9.1203,9.1273,329400.0
2007-03-27 14:50:00,13.02,13.04,13.02,13.04,350800.0,9.1273,9.1413,9.1273,9.1413,350800.0
2007-03-27 15:00:00,13.04,13.04,13.03,13.04,279400.0,9.1413,9.1413,9.1343,9.1413,279400.0
2007-03-27 15:10:00,13.03,13.04,13.03,13.03,194600.0,9.1343,9.1413,9.1343,9.1343,194600.0
2007-03-27 15:20:00,13.03,13.04,13.02,13.03,322200.0,9.1343,9.1413,9.1273,9.1343,322200.0
2007-03-27 15:30:00,13.02,13.05,13.02,13.05,933400.0,9.1273,9.1483,9.1273,9.1483,933400.0
2007-03-27 15:40:00,13.05,13.05,13.04,13.05,680400.0,9.1483,9.1483,9.1413,9.1483,680400.0
2007-03-27 15:50:00,13.05,13.06,13.04,13.04,1254600.0,9.1483,9.1553,9.1413,9.1413,1254600.0
2007-03-28 09:30:00,12.92,12.97,12.88,12.88,848000.0,9.0572,9.0923,9.0292,9.0292,848000.0
2007-03-28 09:40:00,12.88,12.95,12.86,12.95,1839600.0,9.0292,9.0782,9.0151,9.0782,1839600.0
2007-03-28 09:50:00,12.95,13.01,12.9,12.97,1632800.0,9.0782,9.1203,9.0432,9.0923,1632800.0
2007-03-28 10:00:00,12.97,12.99,12.96,12.97,798200.0,9.0923,9.1063,9.0852,9.0923,798200.0
2007-03-28 10:10:00,12.98,12.98,12.94,12.96,561000.0,9.0993,9.0993,9.0712,9.0852,561000.0
2007-03-28 10:20:00,12.96,12.96,12.93,12.94,629200.0,9.0852,9.0852,9.0642,9.0712,629200.0
2007-03-28 10:30:00,12.93,12.93,12.84,12.87,2273400.0,9.0642,9.0642,9.0011,9.0221,2273400.0
2007-03-28 10:40:00,12.88,12.9,12.85,12.88,988000.0,9.0292,9.0432,9.0081,9.0292,988000.0
2007-03-28 10:50:00,12.88,12.93,12.87,12.93,680200.0,9.0292,9.0642,9.0221,9.0642,680200.0
2007-03-28 11:00:00,12.93,12.96,12.91,12.94,922200.0,9.0642,9.0852,9.0502,9.0712,922200.0
2007-03-28 11:10:00,12.94,12.95,12.92,12.93,439600.0,9.0712,9.0782,9.0572,9.0642,439600.0
2007-03-28 11:20:00,12.93,12.93,12.88,12.9,320600.0,9.0642,9.0642,9.0292,9.0432,320600.0
2007-03-28 11:30:00,12.9,12.9,12.88,12.89,234000.0,9.0432,9.0432,9.0292,9.0362,234000.0
2007-03-28 11:40:00,12.9,12.9,12.89,12.9,244800.0,9.0432,9.0432,9.0362,9.0432,244800.0
2007-03-28 11:50:00,12.89,12.89,12.88,12.88,219000.0,9.0362,9.0362,9.0292,9.0292,219000.0
2007-03-28 12:00:00,12.89,12.93,12.88,12.91,624400.0,9.0362,9.0642,9.0292,9.0502,624400.0
2007-03-28 12:10:00,12.91,12.95,12.88,12.95,2292600.0,9.0502,9.0782,9.0292,9.0782,2292600.0
2007-03-28 12:20:00,12.95,12.99,12.95,12.96,797600.0,9.0782,9.1063,9.0782,9.0852,797600.0
2007-03-28 12:30:00,12.96,12.97,12.94,12.95,607000.0,9.0852,9.0923,9.0712,9.0782,607000.0
2007-03-28 12:40:00,12.95,12.96,12.95,12.96,543400.0,9.0782,9.0852,9.0782,9.0852,543400.0
2007-03-28 12:50:00,12.96,12.96,12.88,12.94,356000.0,9.0852,9.0852,9.0292,9.0712,356000.0
2007-03-28 13:00:00,12.94,12.94,12.93,12.93,366600.0,9.0712,9.0712,9.0642,9.0642,366600.0
2007-03-28 13:10:00,12.93,12.94,12.9,12.92,459000.0,9.0642,9.0712,9.0432,9.0572,459000.0
2007-03-28 13:20:00,12.92,12.94,12.91,12.94,217600.0,9.0572,9.0712,9.0502,9.0712,217600.0
2007-03-28 13:30:00,12.93,12.95,12.92,12.95,359400.0,9.0642,9.0782,9.0572,9.0782,359400.0
2007-03-28 13:40:00,12.95,12.95,12.95,12.95,154800.0,9.0782,9.0782,9.0782,9.0782,154800.0
2007-03-28 13:50:00,12.95,12.95,12.92,12.92,301600.0,9.0782,9.0782,9.0572,9.0572,301600.0
2007-03-28 14:00:00,12.92,12.93,12.9,12.91,707000.0,9.0572,9.0642,9.0432,9.0502,707000.0
2007-03-28 14:10:00,12.91,12.91,12.88,12.89,843000.0,9.0502,9.0502,9.0292,9.0362,843000.0
2007-03-28 14:20:00,12.9,12.93,12.88,12.92,714200.0,9.0432,9.0642,9.0292,9.0572,714200.0
2007-03-28 14:30:00,12.93,12.93,12.92,12.93,424400.0,9.0642,9.0642,9.0572,9.0642,424400.0
2007-03-28 14:40:00,12.93,12.93,12.92,12.93,386400.0,9.0642,9.0642,9.0572,9.0642,386400.0
2007-03-28 14:50:00,12.93,12.93,12.92,12.92,454600.0,9.0642,9.0642,9.0572,9.0572,454600.0
2007-03-28 15:00:00,12.92,12.92,12.9,12.91,509400.0,9.0572,9.0572,9.0432,9.0502,509400.0
2007-03-28 15:10:00,12.92,12.92,12.9,12.92,621600.0,9.0572,9.0572,9.0432,9.0572,621600.0
2007-03-28 15:20:00,12.91,12.96,12.91,12.94,962600.0,9.0502,9.0852,9.0502,9.0712,962600.0
2007-03-28 15:30:00,12.94,12.94,12.93,12.94,486800.0,9.0712,9.0712,9.0642,9.0712,486800.0
2007-03-28 15:40:00,12.93,12.94,12.9,12.91,658200.0,9.0642,9.0712,9.0432,9.0502,658200.0
2007-03-28 15:50:00,12.91,12.92,12.88,12.88,2039000.0,9.0502,9.0572,9.0292,9.0292,2039000.0
2007-03-29 09:30:00,13.02,13.04,12.92,12.92,1366000.0,9.1273,9.1413,9.0572,9.0572,1366000.0
2007-03-29 09:40:00,12.92,13.02,12.89,12.91,761800.0,9.0572,9.1273,9.0362,9.0502,761800.0
2007-03-29 09:50:00,12.92,12.92,12.87,12.88,508400.0,9.0572,9.0572,9.0221,9.0292,508400.0
2007-03-29 10:00:00,12.88,12.9,12.86,12.87,782800.0,9.0292,9.0432,9.0151,9.0221,782800.0
2007-03-29 10:10:00,12.87,12.9,12.86,12.9,624800.0,9.0221,9.0432,9.0151,9.0432,624800.0
2007-03-29 10:20:00,12.9,12.94,12.9,12.93,1049600.0,9.0432,9.0712,9.0432,9.0642,1049600.0
2007-03-29 10:30:00,12.94,12.96,12.93,12.95,1208200.0,9.0712,9.0852,9.0642,9.0782,1208200.0
2007-03-29 10:40:00,12.95,12.96,12.94,12.94,1339400.0,9.0782,9.0852,9.0712,9.0712,1339400.0
2007-03-29 10:50:00,12.94,12.95,12.92,12.93,970000.0,9.0712,9.0782,9.0572,9.0642,970000.0
2007-03-29 11:00:00,12.93,12.95,12.91,12.92,645200.0,9.0642,9.0782,9.0502,9.0572,645200.0
2007-03-29 11:10:00,12.92,12.96,12.89,12.96,568400.0,9.0572,9.0852,9.0362,9.0852,568400.0
2007-03-29 11:20:00,12.96,12.97,12.94,12.94,459800.0,9.0852,9.0923,9.0712,9.0712,459800.0
2007-03-29 11:30:00,12.93,12.93,12.9,12.93,370400.0,9.0642,9.0642,9.0432,9.0642,370400.0
2007-03-29 11:40:00,12.93,12.95,12.9,12.92,442400.0,9.0642,9.0782,9.0432,9.0572,442400.0
2007-03-29 11:50:00,12.92,12.92,12.81,12.81,2358800.0,9.0572,9.0572,8.9801,8.9801,2358800.0
2007-03-29 12:00:00,12.81,12.88,12.81,12.86,373400.0,8.9801,9.0292,8.9801,9.0151,373400.0
2007-03-29 12:10:00,12.85,12.85,12.81,12.83,474600.0,9.0081,9.0081,8.9801,8.9941,474600.0
2007-03-29 12:20:00,12.83,12.84,12.79,12.79,274200.0,8.9941,9.0011,8.9661,8.9661,274200.0
2007-03-29 12:30:00,12.79,12.81,12.76,12.81,479200.0,8.9661,8.9801,8.945,8.9801,479200.0
2007-03-29 12:40:00,12.81,12.87,12.81,12.86,204200.0,8.9801,9.0221,8.9801,9.0151,204200.0
2007-03-29 12:50:00,12.87,12.87,12.81,12.81,222600.0,9.0221,9.0221,8.9801,8.9801,222600.0
2007-03-29 13:00:00,12.81,12.82,12.79,12.81,371800.0,8.9801,8.9871,8.9661,8.9801,371800.0
2007-03-29 13:10:00,12.81,12.82,12.78,12.78,304200.0,8.9801,8.9871,8.9591,8.9591,304200.0
2007-03-29 13:20:00,12.78,12.8,12.77,12.79,618200.0,8.9591,8.9731,8.952,8.9661,618200.0
2007-03-29 13:30:00,12.79,12.83,12.78,12.81,189600.0,8.9661,8.9941,8.9591,8.9801,189600.0
2007-03-29 13:40:00,12.82,12.84,12.79,12.8,891400.0,8.9871,9.0011,8.9661,8.9731,891400.0
2007-03-29 13:50:00,12.8,12.82,12.8,12.81,288000.0,8.9731,8.9871,8.9731,8.9801,288000.0
2007-03-29 14:00:00,12.81,12.81,12.77,12.79,671600.0,8.9801,8.9801,8.952,8.9661,671600.0
2007-03-29 14:10:00,12.79,12.88,12.77,12.8,1333800.0,8.9661,9.0292,8.952,8.9731,1333800.0
2007-03-29 14:20:00,12.8,12.81,12.79,12.81,420600.0,8.9731,8.9801,8.9661,8.9801,420600.0
2007-03-29 14:30:00,12.81,12.81,12.78,12.81,486000.0,8.9801,8.9801,8.9591,8.9801,486000.0
2007-03-29 14:40:00,12.81,12.85,12.81,12.82,364600.0,8.9801,9.0081,8.9801,8.9871,364600.0
2007-03-29 14:50:00,12.82,12.86,12.82,12.86,313600.0,8.9871,9.0151,8.9871,9.0151,313600.0
2007-03-29 15:00:00,12.86,12.87,12.83,12.86,671200.0,9.0151,9.0221,8.9941,9.0151,671200.0
2007-03-29 15:10:00,12.86,12.89,12.85,12.85,631000.0,9.0151,9.0362,9.0081,9.0081,631000.0
2007-03-29 15:20:00,12.86,12.87,12.85,12.87,344400.0,9.0151,9.0221,9.0081,9.0221,344400.0
2007-03-29 15:30:00,12.87,12.9,12.87,12.88,726000.0,9.0221,9.0432,9.0221,9.0292,726000.0
2007-03-29 15:40:00,12.88,12.93,12.88,12.93,880600.0,9.0292,9.0642,9.0292,9.0642,880600.0
2007-03-29 15:50:00,12.93,12.94,12.92,12.93,1659200.0,9.0642,9.0712,9.0572,9.0642,1659200.0
2007-03-30 09:30:00,12.95,12.97,12.88,12.92,785200.0,9.0782,9.0923,9.0292,9.0572,785200.0
2007-03-30 09:40:00,12.92,13.0,12.91,12.97,991200.0,9.0572,9.1133,9.0502,9.0923,991200.0
2007-03-30 09:50:00,12.97,12.97,12.92,12.95,758400.0,9.0923,9.0923,9.0572,9.0782,758400.0
2007-03-30 10:00:00,12.95,12.97,12.93,12.95,410200.0,9.0782,9.0923,9.0642,9.0782,410200.0
2007-03-30 10:10:00,12.95,12.96,12.92,12.94,633200.0,9.0782,9.0852,9.0572,9.0712,633200.0
2007-03-30 10:20:00,12.94,12.99,12.93,12.97,665000.0,9.0712,9.1063,9.0642,9.0923,665000.0
2007-03-30 10:30:00,12.97,12.99,12.94,12.97,355600.0,9.0923,9.1063,9.0712,9.0923,355600.0
2007-03-30 10:40:00,12.97,12.99,12.96,12.97,322400.0,9.0923,9.1063,9.0852,9.0923,322400.0
2007-03-30 10:50:00,12.97,12.98,12.96,12.97,248800.0,9.0923,9.0993,9.0852,9.0923,248800.0
2007-03-30 11:00:00,12.97,12.98,12.95,12.96,306400.0,9.0923,9.0993,9.0782,9.0852,306400.0
2007-03-30 11:10:00,12.96,12.96,12.95,12.95,314800.0,9.0852,9.0852,9.0782,9.0782,314800.0
2007-03-30 11:20:00,12.95,12.96,12.92,12.94,1078800.0,9.0782,9.0852,9.0572,9.0712,1078800.0
2007-03-30 11:30:00,12.94,12.95,12.93,12.95,581800.0,9.0712,9.0782,9.0642,9.0782,581800.0
2007-03-30 11:40:00,12.95,12.95,12.84,12.88,1537400.0,9.0782,9.0782,9.0011,9.0292,1537400.0
2007-03-30 11:50:00,12.88,12.94,12.87,12.91,1198200.0,9.0292,9.0712,9.0221,9.0502,1198200.0
2007-03-30 12:00:00,12.91,12.95,12.88,12.93,1284000.0,9.0502,9.0782,9.0292,9.0642,1284000.0
2007-03-30 12:10:00,12.93,12.94,12.9,12.93,402600.0,9.0642,9.0712,9.0432,9.0642,402600.0
2007-03-30 12:20:00,12.93,12.95,12.93,12.94,243400.0,9.0642,9.0782,9.0642,9.0712,243400.0
2007-03-30 12:30:00,12.93,12.96,12.93,12.95,180200.0,9.0642,9.0852,9.0642,9.0782,180200.0
2007-03-30 12:40:00,12.95,12.95,12.93,12.94,256800.0,9.0782,9.0782,9.0642,9.0712,256800.0
2007-03-30 12:50:00,12.94,12.94,12.91,12.92,390200.0,9.0712,9.0712,9.0502,9.0572,390200.0
2007-03-30 13:00:00,12.91,12.92,12.88,12.9,240400.0,9.0502,9.0572,9.0292,9.0432,240400.0
2007-03-30 13:10:00,12.9,12.93,12.9,12.93,178400.0,9.0432,9.0642,9.0432,9.0642,178400.0
2007-03-30 13:20:00,12.93,12.93,12.9,12.9,256000.0,9.0642,9.0642,9.0432,9.0432,256000.0
2007-03-30 13:30:00,12.9,12.93,12.9,12.93,369400.0,9.0432,9.0642,9.0432,9.0642,369400.0
2007-03-30 13:40:00,12.92,12.95,12.89,12.9,979000.0,9.0572,9.0782,9.0362,9.0432,979000.0
2007-03-30 13:50:00,12.9,12.92,12.89,12.91,235800.0,9.0432,9.0572,9.0362,9.0502,235800.0
2007-03-30 14:00:00,12.91,12.93,12.9,12.92,575600.0,9.0502,9.0642,9.0432,9.0572,575600.0
2007-03-30 14:10:00,12.92,12.94,12.91,12.93,192400.0,9.0572,9.0712,9.0502,9.0642,192400.0
2007-03-30 14:20:00,12.93,12.96,12.92,12.95,399400.0,9.0642,9.0852,9.0572,9.0782,399400.0
2007-03-30 14:30:00,12.95,12.99,12.95,12.97,576000.0,9.0782,9.1063,9.0782,9.0923,576000.0
2007-03-30 14:40:00,12.97,12.97,12.93,12.96,438400.0,9.0923,9.0923,9.0642,9.0852,438400.0
2007-03-30 14:50:00,12.96,12.96,12.94,12.96,302200.0,9.0852,9.0852,9.0712,9.0852,302200.0
2007-03-30 15:00:00,12.96,12.96,12.94,12.95,365800.0,9.0852,9.0852,9.0712,9.0782,365800.0
2007-03-30 15:10:00,12.95,12.96,12.93,12.96,374000.0,9.0782,9.0852,9.0642,9.0852,374000.0
2007-03-30 15:20:00,12.96,12.97,12.96,12.96,213200.0,9.0852,9.0923,9.0852,9.0852,213200.0
2007-03-30 15:30:00,12.96,12.96,12.94,12.96,630200.0,9.0852,9.0852,9.0712,9.0852,630200.0
2007-03-30 15:40:00,12.96,12.98,12.96,12.97,701800.0,9.0852,9.0993,9.0852,9.0923,701800.0
2007-03-30 15:50:00,12.97,12.99,12.96,12.97,2236800.0,9.0923,9.1063,9.0852,9.0923,2236800.0
2007-04-02 09:30:00,12.97,13.01,12.95,12.95,801600.0,9.0923,9.1203,9.0782,9.0782,801600.0
2007-04-02 09:40:00,12.95,12.96,12.93,12.94,397400.0,9.0782,9.0852,9.0642,9.0712,397400.0
2007-04-02 09:50:00,12.94,12.94,12.91,12.93,443000.0,9.0712,9.0712,9.0502,9.0642,443000.0
2007-04-02 10:00:00,12.93,12.94,12.82,12.83,1519600.0,9.0642,9.0712,8.9871,8.9941,1519600.0
2007-04-02 10:10:00,12.83,12.85,12.8,12.84,866400.0,8.9941,9.0081,8.9731,9.0011,866400.0
2007-04-02 10:20:00,12.84,12.89,12.84,12.88,633600.0,9.0011,9.0362,9.0011,9.0292,633600.0
2007-04-02 10:30:00,12.89,12.9,12.84,12.88,409000.0,9.0362,9.0432,9.0011,9.0292,409000.0
2007-04-02 10:40:00,12.84,12.87,12.83,12.85,455000.0,9.0011,9.0221,8.9941,9.0081,455000.0
2007-04-02 10:50:00,12.86,12.92,12.85,12.91,468200.0,9.0151,9.0572,9.0081,9.0502,468200.0
2007-04-02 11:00:00,12.9,12.91,12.88,12.9,576200.0,9.0432,9.0502,9.0292,9.0432,576200.0
2007-04-02 11:10:00,12.9,12.92,12.89,12.89,217200.0,9.0432,9.0572,9.0362,9.0362,217200.0
2007-04-02 11:20:00,12.88,12.89,12.85,12.88,626400.0,9.0292,9.0362,9.0081,9.0292,626400.0
2007-04-02 11:30:00,12.87,12.9,12.87,12.9,272600.0,9.0221,9.0432,9.0221,9.0432,272600.0
2007-04-02 11:40:00,12.9,12.9,12.87,12.87,198800.0,9.0432,9.0432,9.0221,9.0221,198800.0
2007-04-02 11:50:00,12.87,12.87,12.85,12.87,332800.0,9.0221,9.0221,9.0081,9.0221,332800.0
2007-04-02 12:00:00,12.87,12.88,12.87,12.88,148000.0,9.0221,9.0292,9.0221,9.0292,148000.0
2007-04-02 12:10:00,12.88,12.91,12.88,12.89,325600.0,9.0292,9.0502,9.0292,9.0362,325600.0
2007-04-02 12:20:00,12.89,12.9,12.89,12.9,150400.0,9.0362,9.0432,9.0362,9.0432,150400.0
2007-04-02 12:30:00,12.9,12.92,12.89,12.91,454200.0,9.0432,9.0572,9.0362,9.0502,454200.0
2007-04-02 12:40:00,12.92,12.93,12.91,12.93,237600.0,9.0572,9.0642,9.0502,9.0642,237600.0
2007-04-02 12:50:00,12.92,12.93,12.9,12.92,288400.0,9.0572,9.0642,9.0432,9.0572,288400.0
2007-04-02 13:00:00,12.92,12.95,12.91,12.93,372400.0,9.0572,9.0782,9.0502,9.0642,372400.0
2007-04-02 13:10:00,12.93,12.95,12.91,12.92,571400.0,9.0642,9.0782,9.0502,9.0572,571400.0
2007-04-02 13:20:00,12.92,12.94,12.92,12.93,149600.0,9.0572,9.0712,9.0572,9.0642,149600.0
2007-04-02 13:30:00,12.93,12.93,12.9,12.9,213200.0,9.0642,9.0642,9.0432,9.0432,213200.0
2007-04-02 13:40:00,12.9,12.9,12.88,12.89,175200.0,9.0432,9.0432,9.0292,9.0362,175200.0
2007-04-02 13:50:00,12.89,12.9,12.88,12.88,216800.0,9.0362,9.0432,9.0292,9.0292,216800.0
2007-04-02 14:00:00,12.88,12.88,12.85,12.86,539600.0,9.0292,9.0292,9.0081,9.0151,539600.0
2007-04-02 14:10:00,12.86,12.9,12.85,12.9,242600.0,9.0151,9.0432,9.0081,9.0432,242600.0
2007-04-02 14:20:00,12.9,12.91,12.89,12.9,223400.0,9.0432,9.0502,9.0362,9.0432,223400.0
2007-04-02 14:30:00,12.9,12.9,12.88,12.9,161800.0,9.0432,9.0432,9.0292,9.0432,161800.0
2007-04-02 14:40:00,12.9,12.92,12.89,12.89,471000.0,9.0432,9.0572,9.0362,9.0362,471000.0
2007-04-02 14:50:00,12.89,12.9,12.88,12.89,156200.0,9.0362,9.0432,9.0292,9.0362,156200.0
2007-04-02 15:00:00,12.9,12.93,12.89,12.92,373600.0,9.0432,9.0642,9.0362,9.0572,373600.0
2007-04-02 15:10:00,12.93,12.94,12.92,12.93,403600.0,9.0642,9.0712,9.0572,9.0642,403600.0
2007-04-02 15:20:00,12.93,12.94,12.92,12.93,430600.0,9.0642,9.0712,9.0572,9.0642,430600.0
2007-04-02 15:30:00,12.94,12.94,12.9,12.9,484200.0,9.0712,9.0712,9.0432,9.0432,484200.0
2007-04-02 15:40:00,12.9,12.9,12.85,12.86,1618000.0,9.0432,9.0432,9.0081,9.0151,1618000.0
2007-04-02 15:50:00,12.86,12.88,12.86,12.87,1465600.0,9.0151,9.0292,9.0151,9.0221,1465600.0
2007-04-03 09:30:00,13.04,13.05,12.88,13.0,1414800.0,9.1413,9.1483,9.0292,9.1133,1414800.0
2007-04-03 09:40:00,13.0,13.0,12.97,13.0,1053800.0,9.1133,9.1133,9.0923,9.1133,1053800.0
2007-04-03 09:50:00,12.99,13.01,12.97,12.97,490400.0,9.1063,9.1203,9.0923,9.0923,490400.0
2007-04-03 10:00:00,12.97,13.07,12.97,13.06,1759800.0,9.0923,9.1624,9.0923,9.1553,1759800.0
2007-04-03 10:10:00,13.06,13.06,13.02,13.05,788400.0,9.1553,9.1553,9.1273,9.1483,788400.0
2007-04-03 10:20:00,13.05,13.06,13.03,13.04,490000.0,9.1483,9.1553,9.1343,9.1413,490000.0
2007-04-03 10:30:00,13.05,13.06,13.03,13.05,585200.0,9.1483,9.1553,9.1343,9.1483,585200.0
2007-04-03 10:40:00,13.05,13.11,13.03,13.1,1852400.0,9.1483,9.1904,9.1343,9.1834,1852400.0
2007-04-03 10:50:00,13.1,13.12,13.07,13.1,708600.0,9.1834,9.1974,9.1624,9.1834,708600.0
2007-04-03 11:00:00,13.1,13.12,13.09,13.09,664600.0,9.1834,9.1974,9.1764,9.1764,664600.0
2007-04-03 11:10:00,13.1,13.11,13.09,13.09,1212600.0,9.1834,9.1904,9.1764,9.1764,1212600.0
2007-04-03 11:20:00,13.1,13.14,13.1,13.14,712600.0,9.1834,9.2114,9.1834,9.2114,712600.0
2007-04-03 11:30:00,13.14,13.14,13.12,13.12,241600.0,9.2114,9.2114,9.1974,9.1974,241600.0
2007-04-03 11:40:00,13.12,13.13,13.11,13.12,454400.0,9.1974,9.2044,9.1904,9.1974,454400.0
2007-04-03 11:50:00,13.12,13.13,13.12,13.13,487800.0,9.1974,9.2044,9.1974,9.2044,487800.0
2007-04-03 12:00:00,13.12,13.13,13.11,13.12,442200.0,9.1974,9.2044,9.1904,9.1974,442200.0
2007-04-03 12:10:00,13.12,13.13,13.12,13.13,623600.0,9.1974,9.2044,9.1974,9.2044,623600.0
2007-04-03 12:20:00,13.13,13.13,13.13,13.13,139000.0,9.2044,9.2044,9.2044,9.2044,139000.0
2007-04-03 12:30:00,13.13,13.16,13.13,13.15,861200.0,9.2044,9.2254,9.2044,9.2184,861200.0
2007-04-03 12:40:00,13.16,13.16,13.15,13.15,436000.0,9.2254,9.2254,9.2184,9.2184,436000.0
2007-04-03 12:50:00,13.15,13.15,13.15,13.15,438800.0,9.2184,9.2184,9.2184,9.2184,438800.0
2007-04-03 13:00:00,13.15,13.15,13.13,13.13,930800.0,9.2184,9.2184,9.2044,9.2044,930800.0
2007-04-03 13:10:00,13.13,13.13,13.12,13.13,633800.0,9.2044,9.2044,9.1974,9.2044,633800.0
2007-04-03 13:20:00,13.13,13.15,13.13,13.14,504000.0,9.2044,9.2184,9.2044,9.2114,504000.0
2007-04-03 13:30:00,13.14,13.15,13.13,13.13,753200.0,9.2114,9.2184,9.2044,9.2044,753200.0
2007-04-03 13:40:00,13.13,13.2,13.13,13.19,1484400.0,9.2044,9.2535,9.2044,9.2465,1484400.0
2007-04-03 13:50:00,13.18,13.19,13.15,13.15,1385800.0,9.2395,9.2465,9.2184,9.2184,1385800.0
2007-04-03 14:00:00,13.15,13.16,13.15,13.16,479200.0,9.2184,9.2254,9.2184,9.2254,479200.0
2007-04-03 14:10:00,13.16,13.17,13.15,13.16,1174000.0,9.2254,9.2325,9.2184,9.2254,1174000.0
2007-04-03 14:20:00,13.16,13.17,13.15,13.16,569800.0,9.2254,9.2325,9.2184,9.2254,569800.0
2007-04-03 14:30:00,13.17,13.17,13.15,13.17,484800.0,9.2325,9.2325,9.2184,9.2325,484800.0
2007-04-03 14:40:00,13.17,13.17,13.15,13.15,1225000.0,9.2325,9.2325,9.2184,9.2184,1225000.0
2007-04-03 14:50:00,13.15,13.17,13.14,13.15,969800.0,9.2184,9.2325,9.2114,9.2184,969800.0
2007-04-03 15:00:00,13.15,13.15,13.13,13.15,968000.0,9.2184,9.2184,9.2044,9.2184,968000.0
2007-04-03 15:10:00,13.15,13.15,13.13,13.13,333600.0,9.2184,9.2184,9.2044,9.2044,333600.0
2007-04-03 15:20:00,13.13,13.15,13.13,13.13,587400.0,9.2044,9.2184,9.2044,9.2044,587400.0
2007-04-03 15:30:00,13.13,13.14,13.12,13.13,1153200.0,9.2044,9.2114,9.1974,9.2044,1153200.0
2007-04-03 15:40:00,13.13,13.14,13.11,13.11,1041400.0,9.2044,9.2114,9.1904,9.1904,1041400.0
2007-04-03 15:50:00,13.12,13.12,13.11,13.12,1456200.0,9.1974,9.1974,9.1904,9.1974,1456200.0
2007-04-04 09:30:00,13.15,13.18,13.09,13.12,1319200.0,9.2184,9.2395,9.1764,9.1974,1319200.0
2007-04-04 09:40:00,13.11,13.12,13.09,13.1,705800.0,9.1904,9.1974,9.1764,9.1834,705800.0
2007-04-04 09:50:00,13.1,13.1,13.08,13.08,437600.0,9.1834,9.1834,9.1694,9.1694,437600.0
2007-04-04 10:00:00,13.09,13.09,13.05,13.05,864800.0,9.1764,9.1764,9.1483,9.1483,864800.0
2007-04-04 10:10:00,13.05,13.08,13.04,13.07,497800.0,9.1483,9.1694,9.1413,9.1624,497800.0
2007-04-04 10:20:00,13.07,13.12,13.06,13.1,700600.0,9.1624,9.1974,9.1553,9.1834,700600.0
2007-04-04 10:30:00,13.11,13.11,13.05,13.1,1166600.0,9.1904,9.1904,9.1483,9.1834,1166600.0
2007-04-04 10:40:00,13.1,13.1,13.08,13.09,572600.0,9.1834,9.1834,9.1694,9.1764,572600.0
2007-04-04 10:50:00,13.09,13.12,13.08,13.11,458000.0,9.1764,9.1974,9.1694,9.1904,458000.0
2007-04-04 11:00:00,13.11,13.15,13.11,13.14,529400.0,9.1904,9.2184,9.1904,9.2114,529400.0
2007-04-04 11:10:00,13.15,13.18,13.15,13.17,711200.0,9.2184,9.2395,9.2184,9.2325,711200.0
2007-04-04 11:20:00,13.17,13.17,13.15,13.17,266000.0,9.2325,9.2325,9.2184,9.2325,266000.0
2007-04-04 11:30:00,13.17,13.17,13.13,13.15,646200.0,9.2325,9.2325,9.2044,9.2184,646200.0
2007-04-04 11:40:00,13.15,13.16,13.13,13.13,626200.0,9.2184,9.2254,9.2044,9.2044,626200.0
2007-04-04 11:50:00,13.14,13.16,13.13,13.15,677000.0,9.2114,9.2254,9.2044,9.2184,677000.0
2007-04-04 12:00:00,13.15,13.2,13.15,13.17,1446400.0,9.2184,9.2535,9.2184,9.2325,1446400.0
2007-04-04 12:10:00,13.16,13.17,13.15,13.15,618000.0,9.2254,9.2325,9.2184,9.2184,618000.0
2007-04-04 12:20:00,13.15,13.17,13.15,13.15,437000.0,9.2184,9.2325,9.2184,9.2184,437000.0
2007-04-04 12:30:00,13.15,13.16,13.15,13.15,216400.0,9.2184,9.2254,9.2184,9.2184,216400.0
2007-04-04 12:40:00,13.15,13.17,13.15,13.15,1031800.0,9.2184,9.2325,9.2184,9.2184,1031800.0
2007-04-04 12:50:00,13.16,13.18,13.15,13.18,494000.0,9.2254,9.2395,9.2184,9.2395,494000.0
2007-04-04 13:00:00,13.18,13.2,13.15,13.15,798000.0,9.2395,9.2535,9.2184,9.2184,798000.0
2007-04-04 13:10:00,13.17,13.18,13.17,13.17,271600.0,9.2325,9.2395,9.2325,9.2325,271600.0
2007-04-04 13:20:00,13.17,13.18,13.17,13.17,136800.0,9.2325,9.2395,9.2325,9.2325,136800.0
2007-04-04 13:30:00,13.17,13.17,13.13,13.13,989200.0,9.2325,9.2325,9.2044,9.2044,989200.0
2007-04-04 13:40:00,13.13,13.15,13.11,13.13,1036200.0,9.2044,9.2184,9.1904,9.2044,1036200.0
2007-04-04 13:50:00,13.13,13.14,13.13,13.14,403200.0,9.2044,9.2114,9.2044,9.2114,403200.0
2007-04-04 14:00:00,13.13,13.14,13.12,13.13,305400.0,9.2044,9.2114,9.1974,9.2044,305400.0
2007-04-04 14:10:00,13.13,13.16,13.13,13.15,324400.0,9.2044,9.2254,9.2044,9.2184,324400.0
2007-04-04 14:20:00,13.15,13.18,13.15,13.15,824800.0,9.2184,9.2395,9.2184,9.2184,824800.0
2007-04-04 14:30:00,13.15,13.16,13.13,13.13,799200.0,9.2184,9.2254,9.2044,9.2044,799200.0
2007-04-04 14:40:00,13.14,13.15,13.13,13.15,680200.0,9.2114,9.2184,9.2044,9.2184,680200.0
2007-04-04 14:50:00,13.15,13.16,13.15,13.15,797800.0,9.2184,9.2254,9.2184,9.2184,797800.0
2007-04-04 15:00:00,13.15,13.17,13.15,13.16,531400.0,9.2184,9.2325,9.2184,9.2254,531400.0
2007-04-04 15:10:00,13.16,13.17,13.15,13.17,637400.0,9.2254,9.2325,9.2184,9.2325,637400.0
2007-04-04 15:20:00,13.16,13.18,13.15,13.17,551200.0,9.2254,9.2395,9.2184,9.2325,551200.0
2007-04-04 15:30:00,13.17,13.19,13.17,13.17,882600.0,9.2325,9.2465,9.2325,9.2325,882600.0
2007-04-04 15:40:00,13.17,13.18,13.16,13.17,491800.0,9.2325,9.2395,9.2254,9.2325,491800.0
2007-04-04 15:50:00,13.17,13.18,13.15,13.18,1625400.0,9.2325,9.2395,9.2184,9.2395,1625400.0
2007-04-05 09:30:00,13.1,13.13,13.09,13.12,894600.0,9.1834,9.2044,9.1764,9.1974,894600.0
2007-04-05 09:40:00,13.13,13.16,13.12,13.15,810600.0,9.2044,9.2254,9.1974,9.2184,810600.0
2007-04-05 09:50:00,13.15,13.16,13.13,13.14,500600.0,9.2184,9.2254,9.2044,9.2114,500600.0
2007-04-05 10:00:00,13.14,13.18,13.12,13.17,557800.0,9.2114,9.2395,9.1974,9.2325,557800.0
2007-04-05 10:10:00,13.17,13.17,13.13,13.14,317200.0,9.2325,9.2325,9.2044,9.2114,317200.0
2007-04-05 10:20:00,13.13,13.15,13.13,13.13,200200.0,9.2044,9.2184,9.2044,9.2044,200200.0
2007-04-05 10:30:00,13.13,13.13,13.12,13.12,262600.0,9.2044,9.2044,9.1974,9.1974,262600.0
2007-04-05 10:40:00,13.12,13.13,13.12,13.13,221800.0,9.1974,9.2044,9.1974,9.2044,221800.0
2007-04-05 10:50:00,13.13,13.13,13.13,13.13,320800.0,9.2044,9.2044,9.2044,9.2044,320800.0
2007-04-05 11:00:00,13.13,13.15,13.13,13.15,343200.0,9.2044,9.2184,9.2044,9.2184,343200.0
2007-04-05 11:10:00,13.15,13.17,13.15,13.15,411400.0,9.2184,9.2325,9.2184,9.2184,411400.0
2007-04-05 11:20:00,13.15,13.16,13.15,13.15,280000.0,9.2184,9.2254,9.2184,9.2184,280000.0
2007-04-05 11:30:00,13.15,13.18,13.15,13.17,595200.0,9.2184,9.2395,9.2184,9.2325,595200.0
2007-04-05 11:40:00,13.17,13.2,13.17,13.2,361200.0,9.2325,9.2535,9.2325,9.2535,361200.0
2007-04-05 11:50:00,13.2,13.23,13.2,13.22,511200.0,9.2535,9.2745,9.2535,9.2675,511200.0
2007-04-05 12:00:00,13.22,13.24,13.22,13.22,682600.0,9.2675,9.2815,9.2675,9.2675,682600.0
2007-04-05 12:10:00,13.22,13.23,13.21,13.22,375800.0,9.2675,9.2745,9.2605,9.2675,375800.0
2007-04-05 12:20:00,13.21,13.23,13.21,13.22,372200.0,9.2605,9.2745,9.2605,9.2675,372200.0
2007-04-05 12:30:00,13.22,13.24,13.22,13.23,465000.0,9.2675,9.2815,9.2675,9.2745,465000.0
2007-04-05 12:40:00,13.23,13.24,13.22,13.22,351000.0,9.2745,9.2815,9.2675,9.2675,351000.0
2007-04-05 12:50:00,13.22,13.23,13.22,13.22,118600.0,9.2675,9.2745,9.2675,9.2675,118600.0
2007-04-05 13:00:00,13.22,13.22,13.22,13.22,211400.0,9.2675,9.2675,9.2675,9.2675,211400.0
2007-04-05 13:10:00,13.22,13.24,13.22,13.24,374400.0,9.2675,9.2815,9.2675,9.2815,374400.0
2007-04-05 13:20:00,13.24,13.28,13.24,13.27,713000.0,9.2815,9.3096,9.2815,9.3026,713000.0
2007-04-05 13:30:00,13.28,13.28,13.26,13.27,651800.0,9.3096,9.3096,9.2955,9.3026,651800.0
2007-04-05 13:40:00,13.26,13.3,13.26,13.3,316000.0,9.2955,9.3236,9.2955,9.3236,316000.0
2007-04-05 13:50:00,13.29,13.3,13.28,13.28,394200.0,9.3166,9.3236,9.3096,9.3096,394200.0
2007-04-05 14:00:00,13.29,13.3,13.28,13.3,414600.0,9.3166,9.3236,9.3096,9.3236,414600.0
2007-04-05 14:10:00,13.3,13.31,13.3,13.31,168000.0,9.3236,9.3306,9.3236,9.3306,168000.0
2007-04-05 14:20:00,13.31,13.31,13.3,13.31,261400.0,9.3306,9.3306,9.3236,9.3306,261400.0
2007-04-05 14:30:00,13.31,13.33,13.3,13.3,359800.0,9.3306,9.3446,9.3236,9.3236,359800.0
2007-04-05 14:40:00,13.31,13.31,13.3,13.3,327000.0,9.3306,9.3306,9.3236,9.3236,327000.0
2007-04-05 14:50:00,13.3,13.3,13.28,13.28,334400.0,9.3236,9.3236,9.3096,9.3096,334400.0
2007-04-05 15:00:00,13.28,13.29,13.27,13.28,275000.0,9.3096,9.3166,9.3026,9.3096,275000.0
2007-04-05 15:10:00,13.28,13.29,13.28,13.29,205600.0,9.3096,9.3166,9.3096,9.3166,205600.0
2007-04-05 15:20:00,13.29,13.29,13.27,13.27,289600.0,9.3166,9.3166,9.3026,9.3026,289600.0
2007-04-05 15:30:00,13.27,13.28,13.24,13.27,529800.0,9.3026,9.3096,9.2815,9.3026,529800.0
2007-04-05 15:40:00,13.27,13.3,13.27,13.29,549400.0,9.3026,9.3236,9.3026,9.3166,549400.0
2007-04-05 15:50:00,13.3,13.31,13.28,13.31,1307800.0,9.3236,9.3306,9.3096,9.3306,1307800.0
2007-04-09 09:30:00,13.28,13.36,13.17,13.32,873000.0,9.3096,9.3657,9.2325,9.3376,873000.0
2007-04-09 09:40:00,13.31,13.32,13.28,13.31,299400.0,9.3306,9.3376,9.3096,9.3306,299400.0
2007-04-09 09:50:00,13.31,13.35,13.31,13.34,306200.0,9.3306,9.3586,9.3306,9.3516,306200.0
2007-04-09 10:00:00,13.33,13.34,13.3,13.31,450200.0,9.3446,9.3516,9.3236,9.3306,450200.0
2007-04-09 10:10:00,13.31,13.32,13.3,13.31,306000.0,9.3306,9.3376,9.3236,9.3306,306000.0
2007-04-09 10:20:00,13.32,13.36,13.32,13.34,208400.0,9.3376,9.3657,9.3376,9.3516,208400.0
2007-04-09 10:30:00,13.35,13.35,13.31,13.31,238600.0,9.3586,9.3586,9.3306,9.3306,238600.0
2007-04-09 10:40:00,13.31,13.35,13.29,13.31,870600.0,9.3306,9.3586,9.3166,9.3306,870600.0
2007-04-09 10:50:00,13.31,13.37,13.31,13.35,518800.0,9.3306,9.3727,9.3306,9.3586,518800.0
2007-04-09 11:00:00,13.35,13.38,13.35,13.38,454800.0,9.3586,9.3797,9.3586,9.3797,454800.0
2007-04-09 11:10:00,13.38,13.38,13.36,13.36,183600.0,9.3797,9.3797,9.3657,9.3657,183600.0
2007-04-09 11:20:00,13.36,13.37,13.35,13.35,490200.0,9.3657,9.3727,9.3586,9.3586,490200.0
2007-04-09 11:30:00,13.35,13.37,13.35,13.36,290200.0,9.3586,9.3727,9.3586,9.3657,290200.0
2007-04-09 11:40:00,13.35,13.36,13.35,13.35,213400.0,9.3586,9.3657,9.3586,9.3586,213400.0
2007-04-09 11:50:00,13.35,13.35,13.33,13.33,315200.0,9.3586,9.3586,9.3446,9.3446,315200.0
2007-04-09 12:00:00,13.33,13.33,13.33,13.33,60600.0,9.3446,9.3446,9.3446,9.3446,60600.0
2007-04-09 12:10:00,13.33,13.33,13.33,13.33,60200.0,9.3446,9.3446,9.3446,9.3446,60200.0
2007-04-09 12:20:00,13.33,13.35,13.33,13.35,183200.0,9.3446,9.3586,9.3446,9.3586,183200.0
2007-04-09 12:30:00,13.35,13.36,13.34,13.36,131200.0,9.3586,9.3657,9.3516,9.3657,131200.0
2007-04-09 12:40:00,13.36,13.36,13.34,13.36,256400.0,9.3657,9.3657,9.3516,9.3657,256400.0
2007-04-09 12:50:00,13.35,13.36,13.33,13.33,117600.0,9.3586,9.3657,9.3446,9.3446,117600.0
2007-04-09 13:00:00,13.34,13.34,13.33,13.34,105200.0,9.3516,9.3516,9.3446,9.3516,105200.0
2007-04-09 13:10:00,13.33,13.34,13.33,13.33,70600.0,9.3446,9.3516,9.3446,9.3446,70600.0
2007-04-09 13:20:00,13.33,13.33,13.31,13.31,456800.0,9.3446,9.3446,9.3306,9.3306,456800.0
2007-04-09 13:30:00,13.3,13.31,13.3,13.31,289600.0,9.3236,9.3306,9.3236,9.3306,289600.0
2007-04-09 13:40:00,13.3,13.33,13.3,13.31,715400.0,9.3236,9.3446,9.3236,9.3306,715400.0
2007-04-09 13:50:00,13.31,13.31,13.31,13.31,298800.0,9.3306,9.3306,9.3306,9.3306,298800.0
2007-04-09 14:00:00,13.31,13.31,13.31,13.31,546800.0,9.3306,9.3306,9.3306,9.3306,546800.0
2007-04-09 14:10:00,13.31,13.31,13.3,13.3,322000.0,9.3306,9.3306,9.3236,9.3236,322000.0
2007-04-09 14:20:00,13.3,13.3,13.29,13.29,123800.0,9.3236,9.3236,9.3166,9.3166,123800.0
2007-04-09 14:30:00,13.29,13.3,13.27,13.27,566800.0,9.3166,9.3236,9.3026,9.3026,566800.0
2007-04-09 14:40:00,13.28,13.28,13.27,13.27,338800.0,9.3096,9.3096,9.3026,9.3026,338800.0
2007-04-09 14:50:00,13.26,13.28,13.26,13.27,384800.0,9.2955,9.3096,9.2955,9.3026,384800.0
2007-04-09 15:00:00,13.27,13.28,13.27,13.27,406400.0,9.3026,9.3096,9.3026,9.3026,406400.0
2007-04-09 15:10:00,13.27,13.31,13.27,13.3,532400.0,9.3026,9.3306,9.3026,9.3236,532400.0
2007-04-09 15:20:00,13.3,13.31,13.28,13.28,187200.0,9.3236,9.3306,9.3096,9.3096,187200.0
2007-04-09 15:30:00,13.28,13.29,13.28,13.28,182800.0,9.3096,9.3166,9.3096,9.3096,182800.0
2007-04-09 15:40:00,13.28,13.28,13.26,13.27,450400.0,9.3096,9.3096,9.2955,9.3026,450400.0
2007-04-09 15:50:00,13.27,13.28,13.22,13.22,1410600.0,9.3026,9.3096,9.2675,9.2675,1410600.0
2007-04-10 09:30:00,13.15,13.22,13.15,13.18,810000.0,9.2184,9.2675,9.2184,9.2395,810000.0
2007-04-10 09:40:00,13.18,13.22,13.18,13.21,388800.0,9.2395,9.2675,9.2395,9.2605,388800.0
2007-04-10 09:50:00,13.21,13.21,13.17,13.19,227400.0,9.2605,9.2605,9.2325,9.2465,227400.0
2007-04-10 10:00:00,13.19,13.2,13.17,13.18,388600.0,9.2465,9.2535,9.2325,9.2395,388600.0
2007-04-10 10:10:00,13.18,13.26,13.17,13.25,717400.0,9.2395,9.2955,9.2325,9.2885,717400.0
2007-04-10 10:20:00,13.25,13.25,13.22,13.22,402600.0,9.2885,9.2885,9.2675,9.2675,402600.0
2007-04-10 10:30:00,13.22,13.23,13.21,13.22,556800.0,9.2675,9.2745,9.2605,9.2675,556800.0
2007-04-10 10:40:00,13.22,13.24,13.22,13.24,603600.0,9.2675,9.2815,9.2675,9.2815,603600.0
2007-04-10 10:50:00,13.24,13.27,13.24,13.25,378000.0,9.2815,9.3026,9.2815,9.2885,378000.0
2007-04-10 11:00:00,13.24,13.27,13.24,13.26,457200.0,9.2815,9.3026,9.2815,9.2955,457200.0
2007-04-10 11:10:00,13.26,13.26,13.24,13.24,310400.0,9.2955,9.2955,9.2815,9.2815,310400.0
2007-04-10 11:20:00,13.24,13.24,13.22,13.24,463800.0,9.2815,9.2815,9.2675,9.2815,463800.0
2007-04-10 11:30:00,13.24,13.25,13.22,13.22,322200.0,9.2815,9.2885,9.2675,9.2675,322200.0
2007-04-10 11:40:00,13.22,13.24,13.22,13.24,393200.0,9.2675,9.2815,9.2675,9.2815,393200.0
2007-04-10 11:50:00,13.24,13.24,13.21,13.21,450000.0,9.2815,9.2815,9.2605,9.2605,450000.0
2007-04-10 12:00:00,13.21,13.22,13.2,13.21,507800.0,9.2605,9.2675,9.2535,9.2605,507800.0
2007-04-10 12:10:00,13.21,13.23,13.21,13.22,388400.0,9.2605,9.2745,9.2605,9.2675,388400.0
2007-04-10 12:20:00,13.22,13.24,13.22,13.24,978200.0,9.2675,9.2815,9.2675,9.2815,978200.0
2007-04-10 12:30:00,13.24,13.27,13.24,13.27,607600.0,9.2815,9.3026,9.2815,9.3026,607600.0
2007-04-10 12:40:00,13.27,13.27,13.2,13.24,196000.0,9.3026,9.3026,9.2535,9.2815,196000.0
2007-04-10 12:50:00,13.24,13.26,13.24,13.24,183200.0,9.2815,9.2955,9.2815,9.2815,183200.0
2007-04-10 13:00:00,13.24,13.26,13.24,13.25,230600.0,9.2815,9.2955,9.2815,9.2885,230600.0
2007-04-10 13:10:00,13.25,13.26,13.24,13.25,96200.0,9.2885,9.2955,9.2815,9.2885,96200.0
2007-04-10 13:20:00,13.25,13.28,13.25,13.26,287200.0,9.2885,9.3096,9.2885,9.2955,287200.0
2007-04-10 13:30:00,13.26,13.27,13.24,13.27,461600.0,9.2955,9.3026,9.2815,9.3026,461600.0
2007-04-10 13:40:00,13.27,13.28,13.27,13.28,389200.0,9.3026,9.3096,9.3026,9.3096,389200.0
2007-04-10 13:50:00,13.28,13.28,13.26,13.26,293800.0,9.3096,9.3096,9.2955,9.2955,293800.0
2007-04-10 14:00:00,13.26,13.29,13.26,13.29,530200.0,9.2955,9.3166,9.2955,9.3166,530200.0
2007-04-10 14:10:00,13.29,13.31,13.28,13.31,366600.0,9.3166,9.3306,9.3096,9.3306,366600.0
2007-04-10 14:20:00,13.31,13.34,13.3,13.33,996000.0,9.3306,9.3516,9.3236,9.3446,996000.0
2007-04-10 14:30:00,13.33,13.36,13.33,13.35,1468000.0,9.3446,9.3657,9.3446,9.3586,1468000.0
2007-04-10 14:40:00,13.35,13.38,13.35,13.38,602800.0,9.3586,9.3797,9.3586,9.3797,602800.0
2007-04-10 14:50:00,13.38,13.38,13.35,13.36,1204200.0,9.3797,9.3797,9.3586,9.3657,1204200.0
2007-04-10 15:00:00,13.36,13.36,13.34,13.35,407000.0,9.3657,9.3657,9.3516,9.3586,407000.0
2007-04-10 15:10:00,13.34,13.36,13.33,13.36,716800.0,9.3516,9.3657,9.3446,9.3657,716800.0
2007-04-10 15:20:00,13.36,13.4,13.36,13.38,824200.0,9.3657,9.3937,9.3657,9.3797,824200.0
2007-04-10 15:30:00,13.38,13.38,13.34,13.34,803600.0,9.3797,9.3797,9.3516,9.3516,803600.0
2007-04-10 15:40:00,13.34,13.36,13.33,13.36,782600.0,9.3516,9.3657,9.3446,9.3657,782600.0
2007-04-10 15:50:00,13.36,13.39,13.31,13.35,2745800.0,9.3657,9.3867,9.3306,9.3586,2745800.0
2007-04-11 09:30:00,13.5,13.68,13.47,13.65,2881400.0,9.4638,9.59,9.4428,9.5689,2881400.0
2007-04-11 09:40:00,13.64,13.78,13.61,13.78,3289400.0,9.5619,9.6601,9.5409,9.6601,3289400.0
2007-04-11 09:50:00,13.78,13.83,13.75,13.79,3339200.0,9.6601,9.6951,9.639,9.6671,3339200.0
2007-04-11 10:00:00,13.79,13.86,13.72,13.86,2565000.0,9.6671,9.7162,9.618,9.7162,2565000.0
2007-04-11 10:10:00,13.86,13.9,13.8,13.81,2444200.0,9.7162,9.7442,9.6741,9.6811,2444200.0
2007-04-11 10:20:00,13.81,13.9,13.81,13.89,2178800.0,9.6811,9.7442,9.6811,9.7372,2178800.0
2007-04-11 10:30:00,13.9,13.9,13.84,13.88,1856600.0,9.7442,9.7442,9.7021,9.7302,1856600.0
2007-04-11 10:40:00,13.88,13.92,13.85,13.9,3004200.0,9.7302,9.7582,9.7092,9.7442,3004200.0
2007-04-11 10:50:00,13.89,13.9,13.84,13.86,1938800.0,9.7372,9.7442,9.7021,9.7162,1938800.0
2007-04-11 11:00:00,13.86,13.88,13.85,13.88,1010800.0,9.7162,9.7302,9.7092,9.7302,1010800.0
2007-04-11 11:10:00,13.88,13.88,13.84,13.87,1603800.0,9.7302,9.7302,9.7021,9.7232,1603800.0
2007-04-11 11:20:00,13.87,13.91,13.87,13.9,696600.0,9.7232,9.7512,9.7232,9.7442,696600.0
2007-04-11 11:30:00,13.9,13.91,13.86,13.89,852800.0,9.7442,9.7512,9.7162,9.7372,852800.0
2007-04-11 11:40:00,13.9,13.92,13.88,13.92,1340400.0,9.7442,9.7582,9.7302,9.7582,1340400.0
2007-04-11 11:50:00,13.92,13.92,13.87,13.87,1205800.0,9.7582,9.7582,9.7232,9.7232,1205800.0
2007-04-11 12:00:00,13.87,13.89,13.85,13.86,1535400.0,9.7232,9.7372,9.7092,9.7162,1535400.0
2007-04-11 12:10:00,13.86,13.87,13.81,13.82,1709200.0,9.7162,9.7232,9.6811,9.6881,1709200.0
2007-04-11 12:20:00,13.82,13.83,13.8,13.8,619800.0,9.6881,9.6951,9.6741,9.6741,619800.0
2007-04-11 12:30:00,13.8,13.8,13.78,13.78,447000.0,9.6741,9.6741,9.6601,9.6601,447000.0
2007-04-11 12:40:00,13.78,13.81,13.78,13.81,656200.0,9.6601,9.6811,9.6601,9.6811,656200.0
2007-04-11 12:50:00,13.81,13.83,13.8,13.81,443200.0,9.6811,9.6951,9.6741,9.6811,443200.0
2007-04-11 13:00:00,13.81,13.84,13.79,13.84,585200.0,9.6811,9.7021,9.6671,9.7021,585200.0
2007-04-11 13:10:00,13.84,13.87,13.83,13.83,1063400.0,9.7021,9.7232,9.6951,9.6951,1063400.0
2007-04-11 13:20:00,13.84,13.84,13.81,13.83,387400.0,9.7021,9.7021,9.6811,9.6951,387400.0
2007-04-11 13:30:00,13.83,13.86,13.83,13.83,867600.0,9.6951,9.7162,9.6951,9.6951,867600.0
2007-04-11 13:40:00,13.84,13.85,13.81,13.82,494800.0,9.7021,9.7092,9.6811,9.6881,494800.0
2007-04-11 13:50:00,13.83,13.84,13.81,13.84,485000.0,9.6951,9.7021,9.6811,9.7021,485000.0
2007-04-11 14:00:00,13.83,13.83,13.74,13.76,1662400.0,9.6951,9.6951,9.632,9.6461,1662400.0
2007-04-11 14:10:00,13.76,13.78,13.74,13.76,925800.0,9.6461,9.6601,9.632,9.6461,925800.0
2007-04-11 14:20:00,13.76,13.77,13.74,13.74,441600.0,9.6461,9.6531,9.632,9.632,441600.0
2007-04-11 14:30:00,13.74,13.76,13.7,13.71,967200.0,9.632,9.6461,9.604,9.611,967200.0
2007-04-11 14:40:00,13.71,13.72,13.67,13.71,1078800.0,9.611,9.618,9.583,9.611,1078800.0
2007-04-11 14:50:00,13.71,13.71,13.69,13.69,321000.0,9.611,9.611,9.597,9.597,321000.0
2007-04-11 15:00:00,13.69,13.72,13.68,13.68,877800.0,9.597,9.618,9.59,9.59,877800.0
2007-04-11 15:10:00,13.68,13.74,13.67,13.71,1048800.0,9.59,9.632,9.583,9.611,1048800.0
2007-04-11 15:20:00,13.71,13.74,13.7,13.7,590000.0,9.611,9.632,9.604,9.604,590000.0
2007-04-11 15:30:00,13.7,13.72,13.69,13.7,723200.0,9.604,9.618,9.597,9.604,723200.0
2007-04-11 15:40:00,13.71,13.75,13.7,13.73,1448000.0,9.611,9.639,9.604,9.625,1448000.0
2007-04-11 15:50:00,13.74,13.74,13.7,13.7,1607600.0,9.632,9.632,9.604,9.604,1607600.0
2007-04-12 09:30:00,13.8,13.84,13.68,13.7,995000.0,9.6741,9.7021,9.59,9.604,995000.0
2007-04-12 09:40:00,13.69,13.7,13.63,13.7,565200.0,9.597,9.604,9.5549,9.604,565200.0
2007-04-12 09:50:00,13.69,13.7,13.62,13.65,444800.0,9.597,9.604,9.5479,9.5689,444800.0
2007-04-12 10:00:00,13.65,13.69,13.65,13.65,429600.0,9.5689,9.597,9.5689,9.5689,429600.0
2007-04-12 10:10:00,13.65,13.68,13.6,13.68,680400.0,9.5689,9.59,9.5339,9.59,680400.0
2007-04-12 10:20:00,13.68,13.8,13.67,13.8,1122800.0,9.59,9.6741,9.583,9.6741,1122800.0
2007-04-12 10:30:00,13.79,13.8,13.74,13.75,838800.0,9.6671,9.6741,9.632,9.639,838800.0
2007-04-12 10:40:00,13.75,13.77,13.72,13.73,363200.0,9.639,9.6531,9.618,9.625,363200.0
2007-04-12 10:50:00,13.74,13.79,13.73,13.74,1018200.0,9.632,9.6671,9.625,9.632,1018200.0
2007-04-12 11:00:00,13.74,13.78,13.73,13.75,277000.0,9.632,9.6601,9.625,9.639,277000.0
2007-04-12 11:10:00,13.75,13.76,13.72,13.74,279600.0,9.639,9.6461,9.618,9.632,279600.0
2007-04-12 11:20:00,13.74,13.75,13.71,13.72,330600.0,9.632,9.639,9.611,9.618,330600.0
2007-04-12 11:30:00,13.72,13.72,13.7,13.72,284200.0,9.618,9.618,9.604,9.618,284200.0
2007-04-12 11:40:00,13.72,13.75,13.69,13.75,360600.0,9.618,9.639,9.597,9.639,360600.0
2007-04-12 11:50:00,13.74,13.75,13.73,13.74,221200.0,9.632,9.639,9.625,9.632,221200.0
2007-04-12 12:00:00,13.74,13.76,13.74,13.75,936000.0,9.632,9.6461,9.632,9.639,936000.0
2007-04-12 12:10:00,13.75,13.76,13.72,13.75,729800.0,9.639,9.6461,9.618,9.639,729800.0
2007-04-12 12:20:00,13.74,13.76,13.73,13.76,293400.0,9.632,9.6461,9.625,9.6461,293400.0
2007-04-12 12:30:00,13.76,13.79,13.76,13.79,834600.0,9.6461,9.6671,9.6461,9.6671,834600.0
2007-04-12 12:40:00,13.79,13.81,13.79,13.81,390000.0,9.6671,9.6811,9.6671,9.6811,390000.0
2007-04-12 12:50:00,13.81,13.81,13.79,13.79,239200.0,9.6811,9.6811,9.6671,9.6671,239200.0
2007-04-12 13:00:00,13.79,13.83,13.78,13.82,678000.0,9.6671,9.6951,9.6601,9.6881,678000.0
2007-04-12 13:10:00,13.82,13.84,13.81,13.83,357800.0,9.6881,9.7021,9.6811,9.6951,357800.0
2007-04-12 13:20:00,13.83,13.85,13.83,13.85,508000.0,9.6951,9.7092,9.6951,9.7092,508000.0
2007-04-12 13:30:00,13.85,13.87,13.85,13.86,1175400.0,9.7092,9.7232,9.7092,9.7162,1175400.0
2007-04-12 13:40:00,13.86,13.86,13.84,13.84,213400.0,9.7162,9.7162,9.7021,9.7021,213400.0
2007-04-12 13:50:00,13.85,13.85,13.84,13.85,324400.0,9.7092,9.7092,9.7021,9.7092,324400.0
2007-04-12 14:00:00,13.85,13.87,13.8,13.81,657400.0,9.7092,9.7232,9.6741,9.6811,657400.0
2007-04-12 14:10:00,13.81,13.85,13.8,13.84,564800.0,9.6811,9.7092,9.6741,9.7021,564800.0
2007-04-12 14:20:00,13.84,13.88,13.84,13.87,773200.0,9.7021,9.7302,9.7021,9.7232,773200.0
2007-04-12 14:30:00,13.88,13.9,13.87,13.9,757200.0,9.7302,9.7442,9.7232,9.7442,757200.0
2007-04-12 14:40:00,13.9,13.93,13.89,13.92,860000.0,9.7442,9.7652,9.7372,9.7582,860000.0
2007-04-12 14:50:00,13.92,13.94,13.92,13.93,842800.0,9.7582,9.7722,9.7582,9.7652,842800.0
2007-04-12 15:00:00,13.94,13.96,13.93,13.96,1488200.0,9.7722,9.7863,9.7652,9.7863,1488200.0
2007-04-12 15:10:00,13.96,13.96,13.94,13.95,919800.0,9.7863,9.7863,9.7722,9.7793,919800.0
2007-04-12 15:20:00,13.95,13.95,13.92,13.94,1260200.0,9.7793,9.7793,9.7582,9.7722,1260200.0
2007-04-12 15:30:00,13.94,13.94,13.93,13.93,773400.0,9.7722,9.7722,9.7652,9.7652,773400.0
2007-04-12 15:40:00,13.93,13.93,13.91,13.92,701000.0,9.7652,9.7652,9.7512,9.7582,701000.0
2007-04-12 15:50:00,13.92,13.95,13.91,13.94,2347400.0,9.7582,9.7793,9.7512,9.7722,2347400.0
2007-04-13 09:30:00,13.97,14.15,13.95,14.06,2097600.0,9.7933,9.9195,9.7793,9.8564,2097600.0
2007-04-13 09:40:00,14.06,14.15,14.05,14.13,2243600.0,9.8564,9.9195,9.8494,9.9054,2243600.0
2007-04-13 09:50:00,14.13,14.17,14.12,14.14,1530800.0,9.9054,9.9335,9.8984,9.9124,1530800.0
2007-04-13 10:00:00,14.13,14.15,14.09,14.1,2350800.0,9.9054,9.9195,9.8774,9.8844,2350800.0
2007-04-13 10:10:00,14.1,14.13,14.1,14.11,609200.0,9.8844,9.9054,9.8844,9.8914,609200.0
2007-04-13 10:20:00,14.1,14.11,14.06,14.07,647800.0,9.8844,9.8914,9.8564,9.8634,647800.0
2007-04-13 10:30:00,14.06,14.13,14.06,14.12,1051000.0,9.8564,9.9054,9.8564,9.8984,1051000.0
2007-04-13 10:40:00,14.11,14.13,14.04,14.05,607200.0,9.8914,9.9054,9.8423,9.8494,607200.0
2007-04-13 10:50:00,14.05,14.13,14.02,14.05,396800.0,9.8494,9.9054,9.8283,9.8494,396800.0
2007-04-13 11:00:00,14.05,14.06,14.02,14.04,429800.0,9.8494,9.8564,9.8283,9.8423,429800.0
2007-04-13 11:10:00,14.04,14.05,14.01,14.01,378400.0,9.8423,9.8494,9.8213,9.8213,378400.0
2007-04-13 11:20:00,14.01,14.02,14.0,14.01,297600.0,9.8213,9.8283,9.8143,9.8213,297600.0
2007-04-13 11:30:00,14.01,14.04,14.01,14.04,468000.0,9.8213,9.8423,9.8213,9.8423,468000.0
2007-04-13 11:40:00,14.04,14.04,14.03,14.04,391000.0,9.8423,9.8423,9.8353,9.8423,391000.0
2007-04-13 11:50:00,14.04,14.08,14.04,14.08,440000.0,9.8423,9.8704,9.8423,9.8704,440000.0
2007-04-13 12:00:00,14.08,14.09,14.06,14.06,700400.0,9.8704,9.8774,9.8564,9.8564,700400.0
2007-04-13 12:10:00,14.06,14.06,14.03,14.03,952200.0,9.8564,9.8564,9.8353,9.8353,952200.0
2007-04-13 12:20:00,14.04,14.05,14.03,14.05,409800.0,9.8423,9.8494,9.8353,9.8494,409800.0
2007-04-13 12:30:00,14.05,14.05,14.04,14.05,193200.0,9.8494,9.8494,9.8423,9.8494,193200.0
2007-04-13 12:40:00,14.05,14.05,14.04,14.04,120400.0,9.8494,9.8494,9.8423,9.8423,120400.0
2007-04-13 12:50:00,14.04,14.05,14.03,14.04,226000.0,9.8423,9.8494,9.8353,9.8423,226000.0
2007-04-13 13:00:00,14.04,14.06,14.03,14.06,717400.0,9.8423,9.8564,9.8353,9.8564,717400.0
2007-04-13 13:10:00,14.06,14.06,14.03,14.06,389400.0,9.8564,9.8564,9.8353,9.8564,389400.0
2007-04-13 13:20:00,14.06,14.06,14.06,14.06,240800.0,9.8564,9.8564,9.8564,9.8564,240800.0
2007-04-13 13:30:00,14.06,14.08,14.06,14.08,433000.0,9.8564,9.8704,9.8564,9.8704,433000.0
2007-04-13 13:40:00,14.07,14.08,14.07,14.08,129800.0,9.8634,9.8704,9.8634,9.8704,129800.0
2007-04-13 13:50:00,14.08,14.08,14.06,14.06,176200.0,9.8704,9.8704,9.8564,9.8564,176200.0
2007-04-13 14:00:00,14.07,14.08,14.04,14.04,897800.0,9.8634,9.8704,9.8423,9.8423,897800.0
2007-04-13 14:10:00,14.04,14.05,14.03,14.04,631800.0,9.8423,9.8494,9.8353,9.8423,631800.0
2007-04-13 14:20:00,14.03,14.05,14.03,14.04,366800.0,9.8353,9.8494,9.8353,9.8423,366800.0
2007-04-13 14:30:00,14.03,14.04,14.02,14.02,191800.0,9.8353,9.8423,9.8283,9.8283,191800.0
2007-04-13 14:40:00,14.03,14.07,14.02,14.06,978400.0,9.8353,9.8634,9.8283,9.8564,978400.0
2007-04-13 14:50:00,14.07,14.11,14.06,14.11,834800.0,9.8634,9.8914,9.8564,9.8914,834800.0
2007-04-13 15:00:00,14.1,14.11,14.08,14.08,499000.0,9.8844,9.8914,9.8704,9.8704,499000.0
2007-04-13 15:10:00,14.08,14.08,14.06,14.08,918000.0,9.8704,9.8704,9.8564,9.8704,918000.0
2007-04-13 15:20:00,14.07,14.12,14.07,14.12,660800.0,9.8634,9.8984,9.8634,9.8984,660800.0
2007-04-13 15:30:00,14.12,14.12,14.09,14.09,473400.0,9.8984,9.8984,9.8774,9.8774,473400.0
2007-04-13 15:40:00,14.09,14.1,14.07,14.07,797400.0,9.8774,9.8844,9.8634,9.8634,797400.0
2007-04-13 15:50:00,14.07,14.1,14.07,14.1,1835400.0,9.8634,9.8844,9.8634,9.8844,1835400.0
2007-04-16 09:30:00,14.1,14.17,14.05,14.06,1252400.0,9.8844,9.9335,9.8494,9.8564,1252400.0
2007-04-16 09:40:00,14.06,14.13,14.05,14.13,1072400.0,9.8564,9.9054,9.8494,9.9054,1072400.0
2007-04-16 09:50:00,14.13,14.15,14.13,14.14,787600.0,9.9054,9.9195,9.9054,9.9124,787600.0
2007-04-16 10:00:00,14.14,14.17,14.12,14.13,1010400.0,9.9124,9.9335,9.8984,9.9054,1010400.0
2007-04-16 10:10:00,14.13,14.16,14.13,14.13,1030200.0,9.9054,9.9265,9.9054,9.9054,1030200.0
2007-04-16 10:20:00,14.13,14.14,14.11,14.14,899000.0,9.9054,9.9124,9.8914,9.9124,899000.0
2007-04-16 10:30:00,14.14,14.15,14.13,14.15,564800.0,9.9124,9.9195,9.9054,9.9195,564800.0
2007-04-16 10:40:00,14.14,14.16,14.13,14.14,1195000.0,9.9124,9.9265,9.9054,9.9124,1195000.0
2007-04-16 10:50:00,14.14,14.15,14.11,14.11,504200.0,9.9124,9.9195,9.8914,9.8914,504200.0
2007-04-16 11:00:00,14.11,14.12,14.09,14.1,894400.0,9.8914,9.8984,9.8774,9.8844,894400.0
2007-04-16 11:10:00,14.09,14.11,14.07,14.07,870200.0,9.8774,9.8914,9.8634,9.8634,870200.0
2007-04-16 11:20:00,14.07,14.08,14.02,14.03,627800.0,9.8634,9.8704,9.8283,9.8353,627800.0
2007-04-16 11:30:00,14.03,14.08,14.02,14.06,479800.0,9.8353,9.8704,9.8283,9.8564,479800.0
2007-04-16 11:40:00,14.06,14.11,14.06,14.11,666200.0,9.8564,9.8914,9.8564,9.8914,666200.0
2007-04-16 11:50:00,14.11,14.12,14.06,14.07,1175000.0,9.8914,9.8984,9.8564,9.8634,1175000.0
2007-04-16 12:00:00,14.07,14.12,14.04,14.06,1025800.0,9.8634,9.8984,9.8423,9.8564,1025800.0
2007-04-16 12:10:00,14.06,14.08,14.01,14.02,379000.0,9.8564,9.8704,9.8213,9.8283,379000.0
2007-04-16 12:20:00,14.02,14.02,13.98,13.99,280000.0,9.8283,9.8283,9.8003,9.8073,280000.0
2007-04-16 12:30:00,13.98,13.99,13.96,13.97,285600.0,9.8003,9.8073,9.7863,9.7933,285600.0
2007-04-16 12:40:00,13.96,13.99,13.96,13.99,1301000.0,9.7863,9.8073,9.7863,9.8073,1301000.0
2007-04-16 12:50:00,13.99,13.99,13.96,13.97,225600.0,9.8073,9.8073,9.7863,9.7933,225600.0
2007-04-16 13:00:00,13.96,13.97,13.94,13.95,390400.0,9.7863,9.7933,9.7722,9.7793,390400.0
2007-04-16 13:10:00,13.95,13.97,13.95,13.97,216400.0,9.7793,9.7933,9.7793,9.7933,216400.0
2007-04-16 13:20:00,13.97,13.97,13.96,13.96,170800.0,9.7933,9.7933,9.7863,9.7863,170800.0
2007-04-16 13:30:00,13.96,14.03,13.94,13.95,408600.0,9.7863,9.8353,9.7722,9.7793,408600.0
2007-04-16 13:40:00,13.95,13.96,13.95,13.95,199800.0,9.7793,9.7863,9.7793,9.7793,199800.0
2007-04-16 13:50:00,13.95,13.97,13.93,13.93,486400.0,9.7793,9.7933,9.7652,9.7652,486400.0
2007-04-16 14:00:00,13.93,13.94,13.89,13.92,622200.0,9.7652,9.7722,9.7372,9.7582,622200.0
2007-04-16 14:10:00,13.92,13.92,13.9,13.92,255400.0,9.7582,9.7582,9.7442,9.7582,255400.0
2007-04-16 14:20:00,13.92,13.93,13.9,13.92,439400.0,9.7582,9.7652,9.7442,9.7582,439400.0
2007-04-16 14:30:00,13.92,13.93,13.91,13.92,441600.0,9.7582,9.7652,9.7512,9.7582,441600.0
2007-04-16 14:40:00,13.92,13.96,13.92,13.96,448400.0,9.7582,9.7863,9.7582,9.7863,448400.0
2007-04-16 14:50:00,13.96,13.96,13.94,13.94,249000.0,9.7863,9.7863,9.7722,9.7722,249000.0
2007-04-16 15:00:00,13.94,13.95,13.93,13.95,429400.0,9.7722,9.7793,9.7652,9.7793,429400.0
2007-04-16 15:10:00,13.95,13.96,13.93,13.96,1178800.0,9.7793,9.7863,9.7652,9.7863,1178800.0
2007-04-16 15:20:00,13.96,13.97,13.92,13.92,593000.0,9.7863,9.7933,9.7582,9.7582,593000.0
2007-04-16 15:30:00,13.92,13.92,13.89,13.9,614200.0,9.7582,9.7582,9.7372,9.7442,614200.0
2007-04-16 15:40:00,13.89,13.9,13.88,13.88,727400.0,9.7372,9.7442,9.7302,9.7302,727400.0
2007-04-16 15:50:00,13.89,13.94,13.89,13.94,1858600.0,9.7372,9.7722,9.7372,9.7722,1858600.0
2007-04-17 09:30:00,13.9,14.0,13.89,13.95,1050000.0,9.7442,9.8143,9.7372,9.7793,1050000.0
2007-04-17 09:40:00,13.95,13.98,13.93,13.96,1208600.0,9.7793,9.8003,9.7652,9.7863,1208600.0
2007-04-17 09:50:00,13.96,13.99,13.92,13.93,936600.0,9.7863,9.8073,9.7582,9.7652,936600.0
2007-04-17 10:00:00,13.93,13.98,13.92,13.96,632200.0,9.7652,9.8003,9.7582,9.7863,632200.0
2007-04-17 10:10:00,13.96,14.01,13.95,14.0,893600.0,9.7863,9.8213,9.7793,9.8143,893600.0
2007-04-17 10:20:00,14.01,14.02,13.97,13.99,536000.0,9.8213,9.8283,9.7933,9.8073,536000.0
2007-04-17 10:30:00,13.99,14.02,13.97,13.97,435600.0,9.8073,9.8283,9.7933,9.7933,435600.0
2007-04-17 10:40:00,13.97,14.01,13.97,14.01,313600.0,9.7933,9.8213,9.7933,9.8213,313600.0
2007-04-17 10:50:00,14.01,14.06,14.01,14.02,1051200.0,9.8213,9.8564,9.8213,9.8283,1051200.0
2007-04-17 11:00:00,14.02,14.05,14.02,14.05,266200.0,9.8283,9.8494,9.8283,9.8494,266200.0
2007-04-17 11:10:00,14.05,14.05,14.01,14.03,456400.0,9.8494,9.8494,9.8213,9.8353,456400.0
2007-04-17 11:20:00,14.03,14.06,14.03,14.06,380000.0,9.8353,9.8564,9.8353,9.8564,380000.0
2007-04-17 11:30:00,14.06,14.07,14.06,14.07,200200.0,9.8564,9.8634,9.8564,9.8634,200200.0
2007-04-17 11:40:00,14.06,14.08,14.06,14.07,512600.0,9.8564,9.8704,9.8564,9.8634,512600.0
2007-04-17 11:50:00,14.07,14.08,14.06,14.07,409200.0,9.8634,9.8704,9.8564,9.8634,409200.0
2007-04-17 12:00:00,14.06,14.08,14.04,14.04,174000.0,9.8564,9.8704,9.8423,9.8423,174000.0
2007-04-17 12:10:00,14.04,14.05,14.04,14.05,256400.0,9.8423,9.8494,9.8423,9.8494,256400.0
2007-04-17 12:20:00,14.05,14.05,14.04,14.05,86800.0,9.8494,9.8494,9.8423,9.8494,86800.0
2007-04-17 12:30:00,14.05,14.06,14.03,14.04,393000.0,9.8494,9.8564,9.8353,9.8423,393000.0
2007-04-17 12:40:00,14.04,14.04,13.99,14.01,429400.0,9.8423,9.8423,9.8073,9.8213,429400.0
2007-04-17 12:50:00,14.01,14.04,14.01,14.04,555200.0,9.8213,9.8423,9.8213,9.8423,555200.0
2007-04-17 13:00:00,14.04,14.05,14.03,14.04,197000.0,9.8423,9.8494,9.8353,9.8423,197000.0
2007-04-17 13:10:00,14.04,14.05,13.99,14.02,249600.0,9.8423,9.8494,9.8073,9.8283,249600.0
2007-04-17 13:20:00,14.01,14.02,13.99,14.0,260600.0,9.8213,9.8283,9.8073,9.8143,260600.0
2007-04-17 13:30:00,14.0,14.01,13.99,14.0,290800.0,9.8143,9.8213,9.8073,9.8143,290800.0
2007-04-17 13:40:00,14.0,14.02,14.0,14.01,254800.0,9.8143,9.8283,9.8143,9.8213,254800.0
2007-04-17 13:50:00,14.01,14.02,14.01,14.01,178600.0,9.8213,9.8283,9.8213,9.8213,178600.0
2007-04-17 14:00:00,14.01,14.01,13.97,13.98,478000.0,9.8213,9.8213,9.7933,9.8003,478000.0
2007-04-17 14:10:00,13.97,13.99,13.97,13.99,453400.0,9.7933,9.8073,9.7933,9.8073,453400.0
2007-04-17 14:20:00,13.99,14.0,13.99,13.99,317800.0,9.8073,9.8143,9.8073,9.8073,317800.0
2007-04-17 14:30:00,13.99,14.01,13.99,13.99,346600.0,9.8073,9.8213,9.8073,9.8073,346600.0
2007-04-17 14:40:00,13.99,14.01,13.99,13.99,228200.0,9.8073,9.8213,9.8073,9.8073,228200.0
2007-04-17 14:50:00,14.0,14.0,13.99,14.0,158800.0,9.8143,9.8143,9.8073,9.8143,158800.0
2007-04-17 15:00:00,14.0,14.0,13.99,13.99,222400.0,9.8143,9.8143,9.8073,9.8073,222400.0
2007-04-17 15:10:00,13.99,13.99,13.96,13.97,631600.0,9.8073,9.8073,9.7863,9.7933,631600.0
2007-04-17 15:20:00,13.97,13.99,13.97,13.97,818400.0,9.7933,9.8073,9.7933,9.7933,818400.0
2007-04-17 15:30:00,13.97,14.01,13.97,14.0,310400.0,9.7933,9.8213,9.7933,9.8143,310400.0
2007-04-17 15:40:00,14.0,14.01,13.99,14.01,367400.0,9.8143,9.8213,9.8073,9.8213,367400.0
2007-04-17 15:50:00,14.0,14.02,13.99,14.02,903400.0,9.8143,9.8283,9.8073,9.8283,903400.0
2007-04-18 09:30:00,13.9,13.99,13.83,13.94,637400.0,9.7442,9.8073,9.6951,9.7722,637400.0
2007-04-18 09:40:00,13.93,13.94,13.88,13.88,706400.0,9.7652,9.7722,9.7302,9.7302,706400.0
2007-04-18 09:50:00,13.88,13.91,13.83,13.83,1015000.0,9.7302,9.7512,9.6951,9.6951,1015000.0
2007-04-18 10:00:00,13.83,13.87,13.81,13.83,704400.0,9.6951,9.7232,9.6811,9.6951,704400.0
2007-04-18 10:10:00,13.83,13.87,13.78,13.85,699000.0,9.6951,9.7232,9.6601,9.7092,699000.0
2007-04-18 10:20:00,13.85,13.9,13.83,13.84,538200.0,9.7092,9.7442,9.6951,9.7021,538200.0
2007-04-18 10:30:00,13.84,13.87,13.8,13.86,488800.0,9.7021,9.7232,9.6741,9.7162,488800.0
2007-04-18 10:40:00,13.86,13.88,13.84,13.85,253400.0,9.7162,9.7302,9.7021,9.7092,253400.0
2007-04-18 10:50:00,13.85,13.85,13.8,13.82,512000.0,9.7092,9.7092,9.6741,9.6881,512000.0
2007-04-18 11:00:00,13.83,13.89,13.82,13.88,341200.0,9.6951,9.7372,9.6881,9.7302,341200.0
2007-04-18 11:10:00,13.88,13.91,13.88,13.89,324800.0,9.7302,9.7512,9.7302,9.7372,324800.0
2007-04-18 11:20:00,13.89,13.9,13.88,13.9,131000.0,9.7372,9.7442,9.7302,9.7442,131000.0
2007-04-18 11:30:00,13.9,13.92,13.88,13.9,188400.0,9.7442,9.7582,9.7302,9.7442,188400.0
2007-04-18 11:40:00,13.89,13.89,13.88,13.88,172000.0,9.7372,9.7372,9.7302,9.7302,172000.0
2007-04-18 11:50:00,13.88,13.92,13.88,13.91,145200.0,9.7302,9.7582,9.7302,9.7512,145200.0
2007-04-18 12:00:00,13.92,13.92,13.88,13.88,263200.0,9.7582,9.7582,9.7302,9.7302,263200.0
2007-04-18 12:10:00,13.88,13.89,13.88,13.89,800000.0,9.7302,9.7372,9.7302,9.7372,800000.0
2007-04-18 12:20:00,13.89,13.9,13.88,13.89,141000.0,9.7372,9.7442,9.7302,9.7372,141000.0
2007-04-18 12:30:00,13.9,13.9,13.84,13.84,351600.0,9.7442,9.7442,9.7021,9.7021,351600.0
2007-04-18 12:40:00,13.84,13.86,13.83,13.86,281800.0,9.7021,9.7162,9.6951,9.7162,281800.0
2007-04-18 12:50:00,13.86,13.87,13.85,13.85,676800.0,9.7162,9.7232,9.7092,9.7092,676800.0
2007-04-18 13:00:00,13.85,13.88,13.85,13.87,262800.0,9.7092,9.7302,9.7092,9.7232,262800.0
2007-04-18 13:10:00,13.87,13.89,13.87,13.88,125200.0,9.7232,9.7372,9.7232,9.7302,125200.0
2007-04-18 13:20:00,13.88,13.94,13.88,13.93,466400.0,9.7302,9.7722,9.7302,9.7652,466400.0
2007-04-18 13:30:00,13.93,13.94,13.9,13.9,222600.0,9.7652,9.7722,9.7442,9.7442,222600.0
2007-04-18 13:40:00,13.9,13.94,13.89,13.94,222600.0,9.7442,9.7722,9.7372,9.7722,222600.0
2007-04-18 13:50:00,13.94,13.94,13.91,13.94,494600.0,9.7722,9.7722,9.7512,9.7722,494600.0
2007-04-18 14:00:00,13.94,13.95,13.9,13.91,500600.0,9.7722,9.7793,9.7442,9.7512,500600.0
2007-04-18 14:10:00,13.91,13.93,13.9,13.93,283800.0,9.7512,9.7652,9.7442,9.7652,283800.0
2007-04-18 14:20:00,13.93,13.94,13.92,13.92,129600.0,9.7652,9.7722,9.7582,9.7582,129600.0
2007-04-18 14:30:00,13.92,13.93,13.9,13.93,235800.0,9.7582,9.7652,9.7442,9.7652,235800.0
2007-04-18 14:40:00,13.93,13.93,13.9,13.9,257400.0,9.7652,9.7652,9.7442,9.7442,257400.0
2007-04-18 14:50:00,13.91,13.92,13.9,13.92,540200.0,9.7512,9.7582,9.7442,9.7582,540200.0
2007-04-18 15:00:00,13.92,13.95,13.91,13.95,384000.0,9.7582,9.7793,9.7512,9.7793,384000.0
2007-04-18 15:10:00,13.95,13.95,13.93,13.94,480200.0,9.7793,9.7793,9.7652,9.7722,480200.0
2007-04-18 15:20:00,13.94,13.97,13.94,13.96,724600.0,9.7722,9.7933,9.7722,9.7863,724600.0
2007-04-18 15:30:00,13.96,13.97,13.95,13.95,593200.0,9.7863,9.7933,9.7793,9.7793,593200.0
2007-04-18 15:40:00,13.94,14.0,13.93,13.95,685400.0,9.7722,9.8143,9.7652,9.7793,685400.0
2007-04-18 15:50:00,13.95,13.95,13.9,13.92,1190400.0,9.7793,9.7793,9.7442,9.7582,1190400.0
2007-04-19 09:30:00,13.76,13.84,13.75,13.77,963200.0,9.6461,9.7021,9.639,9.6531,963200.0
2007-04-19 09:40:00,13.76,13.81,13.76,13.8,483000.0,9.6461,9.6811,9.6461,9.6741,483000.0
2007-04-19 09:50:00,13.79,13.8,13.75,13.75,519200.0,9.6671,9.6741,9.639,9.639,519200.0
2007-04-19 10:00:00,13.75,13.76,13.7,13.71,899600.0,9.639,9.6461,9.604,9.611,899600.0
2007-04-19 10:10:00,13.71,13.76,13.71,13.76,565000.0,9.611,9.6461,9.611,9.6461,565000.0
2007-04-19 10:20:00,13.76,13.81,13.75,13.8,475000.0,9.6461,9.6811,9.639,9.6741,475000.0
2007-04-19 10:30:00,13.79,13.8,13.77,13.78,305600.0,9.6671,9.6741,9.6531,9.6601,305600.0
2007-04-19 10:40:00,13.78,13.78,13.74,13.75,236200.0,9.6601,9.6601,9.632,9.639,236200.0
2007-04-19 10:50:00,13.75,13.78,13.72,13.78,225000.0,9.639,9.6601,9.618,9.6601,225000.0
2007-04-19 11:00:00,13.78,13.78,13.74,13.74,341600.0,9.6601,9.6601,9.632,9.632,341600.0
2007-04-19 11:10:00,13.74,13.79,13.74,13.78,457200.0,9.632,9.6671,9.632,9.6601,457200.0
2007-04-19 11:20:00,13.77,13.79,13.74,13.76,402200.0,9.6531,9.6671,9.632,9.6461,402200.0
2007-04-19 11:30:00,13.77,13.77,13.74,13.74,349600.0,9.6531,9.6531,9.632,9.632,349600.0
2007-04-19 11:40:00,13.74,13.76,13.74,13.76,247000.0,9.632,9.6461,9.632,9.6461,247000.0
2007-04-19 11:50:00,13.75,13.78,13.74,13.76,771400.0,9.639,9.6601,9.632,9.6461,771400.0
2007-04-19 12:00:00,13.76,13.77,13.74,13.77,452400.0,9.6461,9.6531,9.632,9.6531,452400.0
2007-04-19 12:10:00,13.77,13.81,13.77,13.78,590600.0,9.6531,9.6811,9.6531,9.6601,590600.0
2007-04-19 12:20:00,13.78,13.81,13.77,13.81,511000.0,9.6601,9.6811,9.6531,9.6811,511000.0
2007-04-19 12:30:00,13.81,13.81,13.78,13.78,177200.0,9.6811,9.6811,9.6601,9.6601,177200.0
2007-04-19 12:40:00,13.78,13.8,13.78,13.79,190600.0,9.6601,9.6741,9.6601,9.6671,190600.0
2007-04-19 12:50:00,13.8,13.81,13.78,13.79,229800.0,9.6741,9.6811,9.6601,9.6671,229800.0
2007-04-19 13:00:00,13.78,13.81,13.78,13.78,529000.0,9.6601,9.6811,9.6601,9.6601,529000.0
2007-04-19 13:10:00,13.79,13.8,13.78,13.78,350400.0,9.6671,9.6741,9.6601,9.6601,350400.0
2007-04-19 13:20:00,13.78,13.8,13.78,13.8,205800.0,9.6601,9.6741,9.6601,9.6741,205800.0
2007-04-19 13:30:00,13.8,13.8,13.78,13.79,153400.0,9.6741,9.6741,9.6601,9.6671,153400.0
2007-04-19 13:40:00,13.79,13.8,13.79,13.79,141800.0,9.6671,9.6741,9.6671,9.6671,141800.0
2007-04-19 13:50:00,13.79,13.8,13.77,13.77,552200.0,9.6671,9.6741,9.6531,9.6531,552200.0
2007-04-19 14:00:00,13.77,13.77,13.74,13.74,303400.0,9.6531,9.6531,9.632,9.632,303400.0
2007-04-19 14:10:00,13.74,13.75,13.73,13.75,368200.0,9.632,9.639,9.625,9.639,368200.0
2007-04-19 14:20:00,13.75,13.77,13.74,13.76,166400.0,9.639,9.6531,9.632,9.6461,166400.0
2007-04-19 14:30:00,13.76,13.77,13.74,13.75,192200.0,9.6461,9.6531,9.632,9.639,192200.0
2007-04-19 14:40:00,13.75,13.77,13.75,13.77,140400.0,9.639,9.6531,9.639,9.6531,140400.0
2007-04-19 14:50:00,13.76,13.77,13.74,13.74,412400.0,9.6461,9.6531,9.632,9.632,412400.0
2007-04-19 15:00:00,13.74,13.74,13.72,13.74,567000.0,9.632,9.632,9.618,9.632,567000.0
2007-04-19 15:10:00,13.74,13.76,13.74,13.76,398800.0,9.632,9.6461,9.632,9.6461,398800.0
2007-04-19 15:20:00,13.76,13.78,13.76,13.78,327800.0,9.6461,9.6601,9.6461,9.6601,327800.0
2007-04-19 15:30:00,13.78,13.79,13.75,13.77,558400.0,9.6601,9.6671,9.639,9.6531,558400.0
2007-04-19 15:40:00,13.77,13.79,13.77,13.78,386800.0,9.6531,9.6671,9.6531,9.6601,386800.0
2007-04-19 15:50:00,13.78,13.78,13.76,13.78,891000.0,9.6601,9.6601,9.6461,9.6601,891000.0
2007-04-20 09:30:00,14.0,14.04,13.74,13.99,15733400.0,9.8143,9.8423,9.632,9.8073,15733400.0
2007-04-20 09:40:00,13.99,14.04,13.98,14.04,1686400.0,9.8073,9.8423,9.8003,9.8423,1686400.0
2007-04-20 09:50:00,14.04,14.05,14.01,14.02,1434000.0,9.8423,9.8494,9.8213,9.8283,1434000.0
2007-04-20 10:00:00,14.02,14.06,13.97,13.99,1501200.0,9.8283,9.8564,9.7933,9.8073,1501200.0
2007-04-20 10:10:00,13.99,14.03,13.97,14.0,1215400.0,9.8073,9.8353,9.7933,9.8143,1215400.0
2007-04-20 10:20:00,14.0,14.0,13.97,14.0,657200.0,9.8143,9.8143,9.7933,9.8143,657200.0
2007-04-20 10:30:00,14.0,14.01,13.96,13.96,588400.0,9.8143,9.8213,9.7863,9.7863,588400.0
2007-04-20 10:40:00,13.97,13.97,13.94,13.97,369400.0,9.7933,9.7933,9.7722,9.7933,369400.0
2007-04-20 10:50:00,13.97,13.99,13.96,13.98,601800.0,9.7933,9.8073,9.7863,9.8003,601800.0
2007-04-20 11:00:00,13.97,13.97,13.95,13.97,294600.0,9.7933,9.7933,9.7793,9.7933,294600.0
2007-04-20 11:10:00,13.97,13.97,13.92,13.94,328400.0,9.7933,9.7933,9.7582,9.7722,328400.0
2007-04-20 11:20:00,13.94,13.95,13.91,13.95,404600.0,9.7722,9.7793,9.7512,9.7793,404600.0
2007-04-20 11:30:00,13.95,13.95,13.88,13.88,450800.0,9.7793,9.7793,9.7302,9.7302,450800.0
2007-04-20 11:40:00,13.88,13.92,13.88,13.89,850400.0,9.7302,9.7582,9.7302,9.7372,850400.0
2007-04-20 11:50:00,13.88,13.9,13.87,13.87,249400.0,9.7302,9.7442,9.7232,9.7232,249400.0
2007-04-20 12:00:00,13.87,13.87,13.83,13.84,477400.0,9.7232,9.7232,9.6951,9.7021,477400.0
2007-04-20 12:10:00,13.84,13.88,13.84,13.88,313800.0,9.7021,9.7302,9.7021,9.7302,313800.0
2007-04-20 12:20:00,13.88,13.88,13.82,13.84,353800.0,9.7302,9.7302,9.6881,9.7021,353800.0
2007-04-20 12:30:00,13.84,13.86,13.81,13.83,334400.0,9.7021,9.7162,9.6811,9.6951,334400.0
2007-04-20 12:40:00,13.83,13.86,13.81,13.81,236000.0,9.6951,9.7162,9.6811,9.6811,236000.0
2007-04-20 12:50:00,13.82,13.86,13.81,13.84,297200.0,9.6881,9.7162,9.6811,9.7021,297200.0
2007-04-20 13:00:00,13.84,13.85,13.83,13.84,282800.0,9.7021,9.7092,9.6951,9.7021,282800.0
2007-04-20 13:10:00,13.84,13.88,13.84,13.88,529000.0,9.7021,9.7302,9.7021,9.7302,529000.0
2007-04-20 13:20:00,13.88,13.91,13.88,13.9,492000.0,9.7302,9.7512,9.7302,9.7442,492000.0
2007-04-20 13:30:00,13.9,13.93,13.9,13.91,382600.0,9.7442,9.7652,9.7442,9.7512,382600.0
2007-04-20 13:40:00,13.91,13.94,13.91,13.92,354000.0,9.7512,9.7722,9.7512,9.7582,354000.0
2007-04-20 13:50:00,13.91,13.92,13.88,13.88,335400.0,9.7512,9.7582,9.7302,9.7302,335400.0
2007-04-20 14:00:00,13.88,13.89,13.85,13.87,481200.0,9.7302,9.7372,9.7092,9.7232,481200.0
2007-04-20 14:10:00,13.87,13.92,13.87,13.92,340600.0,9.7232,9.7582,9.7232,9.7582,340600.0
2007-04-20 14:20:00,13.92,13.93,13.88,13.88,399600.0,9.7582,9.7652,9.7302,9.7302,399600.0
2007-04-20 14:30:00,13.88,13.9,13.87,13.89,329200.0,9.7302,9.7442,9.7232,9.7372,329200.0
2007-04-20 14:40:00,13.9,13.93,13.89,13.93,376800.0,9.7442,9.7652,9.7372,9.7652,376800.0
2007-04-20 14:50:00,13.92,13.95,13.92,13.95,409400.0,9.7582,9.7793,9.7582,9.7793,409400.0
2007-04-20 15:00:00,13.95,13.95,13.9,13.9,412000.0,9.7793,9.7793,9.7442,9.7442,412000.0
2007-04-20 15:10:00,13.91,13.91,13.9,13.9,231400.0,9.7512,9.7512,9.7442,9.7442,231400.0
2007-04-20 15:20:00,13.9,13.9,13.88,13.88,294400.0,9.7442,9.7442,9.7302,9.7302,294400.0
2007-04-20 15:30:00,13.88,13.92,13.88,13.92,510000.0,9.7302,9.7582,9.7302,9.7582,510000.0
2007-04-20 15:40:00,13.92,13.94,13.9,13.91,1517600.0,9.7582,9.7722,9.7442,9.7512,1517600.0
2007-04-20 15:50:00,13.91,13.97,13.91,13.95,1930200.0,9.7512,9.7933,9.7512,9.7793,1930200.0
2007-04-23 09:30:00,13.98,14.06,13.88,13.92,998000.0,9.8003,9.8564,9.7302,9.7582,998000.0
2007-04-23 09:40:00,13.92,13.94,13.88,13.9,558200.0,9.7582,9.7722,9.7302,9.7442,558200.0
2007-04-23 09:50:00,13.9,13.94,13.89,13.9,409400.0,9.7442,9.7722,9.7372,9.7442,409400.0
2007-04-23 10:00:00,13.9,13.9,13.84,13.84,578600.0,9.7442,9.7442,9.7021,9.7021,578600.0
2007-04-23 10:10:00,13.84,13.9,13.82,13.85,593600.0,9.7021,9.7442,9.6881,9.7092,593600.0
2007-04-23 10:20:00,13.86,13.87,13.82,13.83,486400.0,9.7162,9.7232,9.6881,9.6951,486400.0
2007-04-23 10:30:00,13.83,13.87,13.82,13.86,492200.0,9.6951,9.7232,9.6881,9.7162,492200.0
2007-04-23 10:40:00,13.86,13.87,13.84,13.87,261800.0,9.7162,9.7232,9.7021,9.7232,261800.0
2007-04-23 10:50:00,13.87,13.89,13.87,13.88,501800.0,9.7232,9.7372,9.7232,9.7302,501800.0
2007-04-23 11:00:00,13.88,13.88,13.84,13.84,393800.0,9.7302,9.7302,9.7021,9.7021,393800.0
2007-04-23 11:10:00,13.84,13.85,13.83,13.84,381200.0,9.7021,9.7092,9.6951,9.7021,381200.0
2007-04-23 11:20:00,13.84,13.88,13.83,13.88,272800.0,9.7021,9.7302,9.6951,9.7302,272800.0
2007-04-23 11:30:00,13.88,13.88,13.82,13.82,441600.0,9.7302,9.7302,9.6881,9.6881,441600.0
2007-04-23 11:40:00,13.83,13.83,13.8,13.81,354600.0,9.6951,9.6951,9.6741,9.6811,354600.0
2007-04-23 11:50:00,13.81,13.85,13.8,13.84,277400.0,9.6811,9.7092,9.6741,9.7021,277400.0
2007-04-23 12:00:00,13.84,13.85,13.83,13.83,263200.0,9.7021,9.7092,9.6951,9.6951,263200.0
2007-04-23 12:10:00,13.83,13.84,13.8,13.8,389200.0,9.6951,9.7021,9.6741,9.6741,389200.0
2007-04-23 12:20:00,13.8,13.82,13.8,13.81,367200.0,9.6741,9.6881,9.6741,9.6811,367200.0
2007-04-23 12:30:00,13.82,13.83,13.81,13.81,417600.0,9.6881,9.6951,9.6811,9.6811,417600.0
2007-04-23 12:40:00,13.81,13.83,13.8,13.8,448200.0,9.6811,9.6951,9.6741,9.6741,448200.0
2007-04-23 12:50:00,13.8,13.83,13.8,13.83,754400.0,9.6741,9.6951,9.6741,9.6951,754400.0
2007-04-23 13:00:00,13.82,13.83,13.81,13.81,451600.0,9.6881,9.6951,9.6811,9.6811,451600.0
2007-04-23 13:10:00,13.81,13.85,13.81,13.85,382600.0,9.6811,9.7092,9.6811,9.7092,382600.0
2007-04-23 13:20:00,13.84,13.85,13.81,13.81,473400.0,9.7021,9.7092,9.6811,9.6811,473400.0
2007-04-23 13:30:00,13.81,13.83,13.81,13.83,325800.0,9.6811,9.6951,9.6811,9.6951,325800.0
2007-04-23 13:40:00,13.83,13.83,13.8,13.81,516200.0,9.6951,9.6951,9.6741,9.6811,516200.0
2007-04-23 13:50:00,13.81,13.81,13.78,13.78,673600.0,9.6811,9.6811,9.6601,9.6601,673600.0
2007-04-23 14:00:00,13.78,13.8,13.76,13.8,581600.0,9.6601,9.6741,9.6461,9.6741,581600.0
2007-04-23 14:10:00,13.8,13.81,13.74,13.77,548400.0,9.6741,9.6811,9.632,9.6531,548400.0
2007-04-23 14:20:00,13.76,13.77,13.74,13.74,418200.0,9.6461,9.6531,9.632,9.632,418200.0
2007-04-23 14:30:00,13.74,13.8,13.74,13.79,487400.0,9.632,9.6741,9.632,9.6671,487400.0
2007-04-23 14:40:00,13.79,13.81,13.79,13.81,274000.0,9.6671,9.6811,9.6671,9.6811,274000.0
2007-04-23 14:50:00,13.81,13.81,13.8,13.81,563000.0,9.6811,9.6811,9.6741,9.6811,563000.0
2007-04-23 15:00:00,13.81,13.83,13.78,13.83,773400.0,9.6811,9.6951,9.6601,9.6951,773400.0
2007-04-23 15:10:00,13.83,13.83,13.8,13.8,252600.0,9.6951,9.6951,9.6741,9.6741,252600.0
2007-04-23 15:20:00,13.79,13.82,13.78,13.82,525000.0,9.6671,9.6881,9.6601,9.6881,525000.0
2007-04-23 15:30:00,13.82,13.83,13.8,13.81,581400.0,9.6881,9.6951,9.6741,9.6811,581400.0
2007-04-23 15:40:00,13.81,13.81,13.79,13.81,878600.0,9.6811,9.6811,9.6671,9.6811,878600.0
2007-04-23 15:50:00,13.8,13.83,13.8,13.83,1219800.0,9.6741,9.6951,9.6741,9.6951,1219800.0
2007-04-24 09:30:00,13.87,13.87,13.74,13.81,1020800.0,9.7232,9.7232,9.632,9.6811,1020800.0
2007-04-24 09:40:00,13.81,13.82,13.77,13.79,389200.0,9.6811,9.6881,9.6531,9.6671,389200.0
2007-04-24 09:50:00,13.78,13.79,13.74,13.78,428400.0,9.6601,9.6671,9.632,9.6601,428400.0
2007-04-24 10:00:00,13.77,13.8,13.71,13.74,679800.0,9.6531,9.6741,9.611,9.632,679800.0
2007-04-24 10:10:00,13.75,13.78,13.7,13.72,438400.0,9.639,9.6601,9.604,9.618,438400.0
2007-04-24 10:20:00,13.71,13.71,13.63,13.69,761400.0,9.611,9.611,9.5549,9.597,761400.0
2007-04-24 10:30:00,13.69,13.72,13.67,13.72,565200.0,9.597,9.618,9.583,9.618,565200.0
2007-04-24 10:40:00,13.71,13.72,13.69,13.72,355000.0,9.611,9.618,9.597,9.618,355000.0
2007-04-24 10:50:00,13.72,13.73,13.71,13.72,517200.0,9.618,9.625,9.611,9.618,517200.0
2007-04-24 11:00:00,13.72,13.78,13.72,13.78,399200.0,9.618,9.6601,9.618,9.6601,399200.0
2007-04-24 11:10:00,13.77,13.8,13.77,13.78,434400.0,9.6531,9.6741,9.6531,9.6601,434400.0
2007-04-24 11:20:00,13.77,13.82,13.77,13.81,418400.0,9.6531,9.6881,9.6531,9.6811,418400.0
2007-04-24 11:30:00,13.82,13.84,13.81,13.81,576600.0,9.6881,9.7021,9.6811,9.6811,576600.0
2007-04-24 11:40:00,13.81,13.82,13.81,13.81,407200.0,9.6811,9.6881,9.6811,9.6811,407200.0
2007-04-24 11:50:00,13.81,13.83,13.8,13.8,973200.0,9.6811,9.6951,9.6741,9.6741,973200.0
2007-04-24 12:00:00,13.8,13.82,13.79,13.81,450000.0,9.6741,9.6881,9.6671,9.6811,450000.0
2007-04-24 12:10:00,13.81,13.86,13.81,13.85,679800.0,9.6811,9.7162,9.6811,9.7092,679800.0
2007-04-24 12:20:00,13.85,13.9,13.84,13.86,1195800.0,9.7092,9.7442,9.7021,9.7162,1195800.0
2007-04-24 12:30:00,13.85,13.85,13.81,13.81,315400.0,9.7092,9.7092,9.6811,9.6811,315400.0
2007-04-24 12:40:00,13.82,13.83,13.8,13.81,241200.0,9.6881,9.6951,9.6741,9.6811,241200.0
2007-04-24 12:50:00,13.81,13.81,13.8,13.8,142600.0,9.6811,9.6811,9.6741,9.6741,142600.0
2007-04-24 13:00:00,13.8,13.81,13.76,13.79,468000.0,9.6741,9.6811,9.6461,9.6671,468000.0
2007-04-24 13:10:00,13.78,13.79,13.74,13.78,260400.0,9.6601,9.6671,9.632,9.6601,260400.0
2007-04-24 13:20:00,13.77,13.78,13.77,13.78,238000.0,9.6531,9.6601,9.6531,9.6601,238000.0
2007-04-24 13:30:00,13.78,13.81,13.77,13.8,661200.0,9.6601,9.6811,9.6531,9.6741,661200.0
2007-04-24 13:40:00,13.79,13.8,13.77,13.79,414000.0,9.6671,9.6741,9.6531,9.6671,414000.0
2007-04-24 13:50:00,13.79,13.79,13.76,13.76,338400.0,9.6671,9.6671,9.6461,9.6461,338400.0
2007-04-24 14:00:00,13.76,13.79,13.76,13.79,563600.0,9.6461,9.6671,9.6461,9.6671,563600.0
2007-04-24 14:10:00,13.79,13.83,13.79,13.81,661600.0,9.6671,9.6951,9.6671,9.6811,661600.0
2007-04-24 14:20:00,13.81,13.81,13.77,13.77,904600.0,9.6811,9.6811,9.6531,9.6531,904600.0
2007-04-24 14:30:00,13.77,13.78,13.76,13.77,337600.0,9.6531,9.6601,9.6461,9.6531,337600.0
2007-04-24 14:40:00,13.77,13.77,13.72,13.73,1013400.0,9.6531,9.6531,9.618,9.625,1013400.0
2007-04-24 14:50:00,13.73,13.74,13.72,13.73,934000.0,9.625,9.632,9.618,9.625,934000.0
2007-04-24 15:00:00,13.72,13.74,13.72,13.72,734400.0,9.618,9.632,9.618,9.618,734400.0
2007-04-24 15:10:00,13.72,13.74,13.72,13.74,1487600.0,9.618,9.632,9.618,9.632,1487600.0
2007-04-24 15:20:00,13.74,13.74,13.71,13.74,989000.0,9.632,9.632,9.611,9.632,989000.0
2007-04-24 15:30:00,13.74,13.77,13.72,13.76,1171000.0,9.632,9.6531,9.618,9.6461,1171000.0
2007-04-24 15:40:00,13.76,13.77,13.72,13.73,808000.0,9.6461,9.6531,9.618,9.625,808000.0
2007-04-24 15:50:00,13.73,13.77,13.73,13.77,1082400.0,9.625,9.6531,9.625,9.6531,1082400.0
2007-04-25 09:30:00,13.78,13.83,13.72,13.81,1911200.0,9.6601,9.6951,9.618,9.6811,1911200.0
2007-04-25 09:40:00,13.81,13.83,13.79,13.8,670600.0,9.6811,9.6951,9.6671,9.6741,670600.0
2007-04-25 09:50:00,13.8,13.8,13.75,13.76,463400.0,9.6741,9.6741,9.639,9.6461,463400.0
2007-04-25 10:00:00,13.76,13.79,13.74,13.78,903600.0,9.6461,9.6671,9.632,9.6601,903600.0
2007-04-25 10:10:00,13.78,13.78,13.74,13.74,431800.0,9.6601,9.6601,9.632,9.632,431800.0
2007-04-25 10:20:00,13.74,13.77,13.74,13.76,445800.0,9.632,9.6531,9.632,9.6461,445800.0
2007-04-25 10:30:00,13.76,13.78,13.74,13.77,1004400.0,9.6461,9.6601,9.632,9.6531,1004400.0
2007-04-25 10:40:00,13.77,13.79,13.76,13.79,745600.0,9.6531,9.6671,9.6461,9.6671,745600.0
2007-04-25 10:50:00,13.78,13.79,13.76,13.77,627400.0,9.6601,9.6671,9.6461,9.6531,627400.0
2007-04-25 11:00:00,13.77,13.8,13.77,13.8,669600.0,9.6531,9.6741,9.6531,9.6741,669600.0
2007-04-25 11:10:00,13.8,13.84,13.78,13.84,687600.0,9.6741,9.7021,9.6601,9.7021,687600.0
2007-04-25 11:20:00,13.84,13.88,13.84,13.87,601800.0,9.7021,9.7302,9.7021,9.7232,601800.0
2007-04-25 11:30:00,13.87,13.9,13.86,13.89,407800.0,9.7232,9.7442,9.7162,9.7372,407800.0
2007-04-25 11:40:00,13.9,13.93,13.89,13.93,945400.0,9.7442,9.7652,9.7372,9.7652,945400.0
2007-04-25 11:50:00,13.93,13.94,13.76,13.93,690600.0,9.7652,9.7722,9.6461,9.7652,690600.0
2007-04-25 12:00:00,13.93,13.93,13.9,13.9,549600.0,9.7652,9.7652,9.7442,9.7442,549600.0
2007-04-25 12:10:00,13.9,13.92,13.9,13.92,130600.0,9.7442,9.7582,9.7442,9.7582,130600.0
2007-04-25 12:20:00,13.91,13.93,13.91,13.93,207800.0,9.7512,9.7652,9.7512,9.7652,207800.0
2007-04-25 12:30:00,13.93,13.93,13.9,13.9,322400.0,9.7652,9.7652,9.7442,9.7442,322400.0
2007-04-25 12:40:00,13.9,13.91,13.89,13.9,238200.0,9.7442,9.7512,9.7372,9.7442,238200.0
2007-04-25 12:50:00,13.91,13.91,13.88,13.88,386000.0,9.7512,9.7512,9.7302,9.7302,386000.0
2007-04-25 13:00:00,13.89,13.9,13.88,13.9,139400.0,9.7372,9.7442,9.7302,9.7442,139400.0
2007-04-25 13:10:00,13.9,13.94,13.9,13.93,779200.0,9.7442,9.7722,9.7442,9.7652,779200.0
2007-04-25 13:20:00,13.93,13.97,13.92,13.95,1280200.0,9.7652,9.7933,9.7582,9.7793,1280200.0
2007-04-25 13:30:00,13.94,13.98,13.94,13.97,969000.0,9.7722,9.8003,9.7722,9.7933,969000.0
2007-04-25 13:40:00,13.97,13.98,13.96,13.97,686400.0,9.7933,9.8003,9.7863,9.7933,686400.0
2007-04-25 13:50:00,13.97,14.0,13.95,13.99,865800.0,9.7933,9.8143,9.7793,9.8073,865800.0
2007-04-25 14:00:00,13.99,14.04,13.99,14.03,1592600.0,9.8073,9.8423,9.8073,9.8353,1592600.0
2007-04-25 14:10:00,14.03,14.03,14.01,14.01,495600.0,9.8353,9.8353,9.8213,9.8213,495600.0
2007-04-25 14:20:00,14.02,14.02,13.99,13.99,369000.0,9.8283,9.8283,9.8073,9.8073,369000.0
2007-04-25 14:30:00,13.99,14.03,13.99,14.03,989600.0,9.8073,9.8353,9.8073,9.8353,989600.0
2007-04-25 14:40:00,14.02,14.07,13.97,14.06,1361400.0,9.8283,9.8634,9.7933,9.8564,1361400.0
2007-04-25 14:50:00,14.06,14.09,14.06,14.06,2121400.0,9.8564,9.8774,9.8564,9.8564,2121400.0
2007-04-25 15:00:00,14.06,14.1,14.06,14.1,920400.0,9.8564,9.8844,9.8564,9.8844,920400.0
2007-04-25 15:10:00,14.1,14.1,14.05,14.06,1043200.0,9.8844,9.8844,9.8494,9.8564,1043200.0
2007-04-25 15:20:00,14.06,14.06,14.02,14.05,687200.0,9.8564,9.8564,9.8283,9.8494,687200.0
2007-04-25 15:30:00,14.05,14.06,13.98,13.99,2023200.0,9.8494,9.8564,9.8003,9.8073,2023200.0
2007-04-25 15:40:00,13.99,14.04,13.96,13.99,3813600.0,9.8073,9.8423,9.7863,9.8073,3813600.0
2007-04-25 15:50:00,13.99,14.08,13.97,14.04,4536000.0,9.8073,9.8704,9.7933,9.8423,4536000.0
2007-04-26 09:30:00,14.23,14.23,13.81,13.89,4417600.0,9.9755,9.9755,9.6811,9.7372,4417600.0
2007-04-26 09:40:00,13.9,13.93,13.72,13.72,2649800.0,9.7442,9.7652,9.618,9.618,2649800.0
2007-04-26 09:50:00,13.72,13.76,13.64,13.72,2608200.0,9.618,9.6461,9.5619,9.618,2608200.0
2007-04-26 10:00:00,13.72,14.21,13.61,13.68,2444400.0,9.618,9.9615,9.5409,9.59,2444400.0
2007-04-26 10:10:00,13.67,13.71,13.65,13.67,1489000.0,9.583,9.611,9.5689,9.583,1489000.0
2007-04-26 10:20:00,13.67,13.75,13.65,13.72,1758200.0,9.583,9.639,9.5689,9.618,1758200.0
2007-04-26 10:30:00,13.72,13.75,13.71,13.73,2393600.0,9.618,9.639,9.611,9.625,2393600.0
2007-04-26 10:40:00,13.72,13.75,13.72,13.74,1764400.0,9.618,9.639,9.618,9.632,1764400.0
2007-04-26 10:50:00,13.75,13.81,13.74,13.8,1868800.0,9.639,9.6811,9.632,9.6741,1868800.0
2007-04-26 11:00:00,13.8,13.8,13.74,13.74,1397400.0,9.6741,9.6741,9.632,9.632,1397400.0
2007-04-26 11:10:00,13.74,13.8,13.74,13.78,1074200.0,9.632,9.6741,9.632,9.6601,1074200.0
2007-04-26 11:20:00,13.78,13.8,13.75,13.78,871000.0,9.6601,9.6741,9.639,9.6601,871000.0
2007-04-26 11:30:00,13.78,13.78,13.72,13.73,808400.0,9.6601,9.6601,9.618,9.625,808400.0
2007-04-26 11:40:00,13.73,13.74,13.71,13.73,653200.0,9.625,9.632,9.611,9.625,653200.0
2007-04-26 11:50:00,13.73,14.13,13.63,13.69,1252400.0,9.625,9.9054,9.5549,9.597,1252400.0
2007-04-26 12:00:00,13.69,13.71,13.68,13.7,571400.0,9.597,9.611,9.59,9.604,571400.0
2007-04-26 12:10:00,13.7,13.72,13.7,13.72,582800.0,9.604,9.618,9.604,9.618,582800.0
2007-04-26 12:20:00,13.72,13.72,13.69,13.7,819400.0,9.618,9.618,9.597,9.604,819400.0
2007-04-26 12:30:00,13.7,13.71,13.69,13.71,545200.0,9.604,9.611,9.597,9.611,545200.0
2007-04-26 12:40:00,13.71,13.71,13.7,13.71,347200.0,9.611,9.611,9.604,9.611,347200.0
2007-04-26 12:50:00,13.71,13.71,13.69,13.7,700800.0,9.611,9.611,9.597,9.604,700800.0
2007-04-26 13:00:00,13.7,13.7,13.66,13.66,901400.0,9.604,9.604,9.576,9.576,901400.0
2007-04-26 13:10:00,13.66,13.69,13.65,13.68,738000.0,9.576,9.597,9.5689,9.59,738000.0
2007-04-26 13:20:00,13.68,13.69,13.65,13.68,1198000.0,9.59,9.597,9.5689,9.59,1198000.0
2007-04-26 13:30:00,13.68,13.7,13.67,13.69,551600.0,9.59,9.604,9.583,9.597,551600.0
2007-04-26 13:40:00,13.69,13.7,13.68,13.7,810200.0,9.597,9.604,9.59,9.604,810200.0
2007-04-26 13:50:00,13.7,13.7,13.69,13.7,1151000.0,9.604,9.604,9.597,9.604,1151000.0
2007-04-26 14:00:00,13.7,13.71,13.68,13.7,1266000.0,9.604,9.611,9.59,9.604,1266000.0
2007-04-26 14:10:00,13.7,13.7,13.67,13.68,931200.0,9.604,9.604,9.583,9.59,931200.0
2007-04-26 14:20:00,13.68,13.69,13.63,13.67,785400.0,9.59,9.597,9.5549,9.583,785400.0
2007-04-26 14:30:00,13.67,13.69,13.65,13.68,799000.0,9.583,9.597,9.5689,9.59,799000.0
2007-04-26 14:40:00,13.67,13.71,13.66,13.7,1413400.0,9.583,9.611,9.576,9.604,1413400.0
2007-04-26 14:50:00,13.7,13.7,13.66,13.69,1216200.0,9.604,9.604,9.576,9.597,1216200.0
2007-04-26 15:00:00,13.69,13.69,13.6,13.6,2869600.0,9.597,9.597,9.5339,9.5339,2869600.0
2007-04-26 15:10:00,13.6,13.62,13.57,13.59,3081800.0,9.5339,9.5479,9.5129,9.5269,3081800.0
2007-04-26 15:20:00,13.59,13.9,13.55,13.55,2267800.0,9.5269,9.7442,9.4988,9.4988,2267800.0
2007-04-26 15:30:00,13.55,13.62,13.55,13.6,4219400.0,9.4988,9.5479,9.4988,9.5339,4219400.0
2007-04-26 15:40:00,13.6,13.61,13.6,13.61,2899200.0,9.5339,9.5409,9.5339,9.5409,2899200.0
2007-04-26 15:50:00,13.61,13.62,13.55,13.58,4355600.0,9.5409,9.5479,9.4988,9.5199,4355600.0
2007-04-27 09:30:00,13.58,13.63,13.47,13.49,1618000.0,9.5199,9.5549,9.4428,9.4568,1618000.0
2007-04-27 09:40:00,13.49,13.49,13.4,13.43,1262600.0,9.4568,9.4568,9.3937,9.4147,1262600.0
2007-04-27 09:50:00,13.42,13.44,13.33,13.34,2314600.0,9.4077,9.4217,9.3446,9.3516,2314600.0
2007-04-27 10:00:00,13.34,13.44,13.31,13.38,2091400.0,9.3516,9.4217,9.3306,9.3797,2091400.0
2007-04-27 10:10:00,13.38,13.44,13.38,13.42,1300600.0,9.3797,9.4217,9.3797,9.4077,1300600.0
2007-04-27 10:20:00,13.41,13.45,13.41,13.44,667600.0,9.4007,9.4287,9.4007,9.4217,667600.0
2007-04-27 10:30:00,13.44,13.46,13.4,13.42,1424800.0,9.4217,9.4358,9.3937,9.4077,1424800.0
2007-04-27 10:40:00,13.42,13.44,13.4,13.44,1072200.0,9.4077,9.4217,9.3937,9.4217,1072200.0
2007-04-27 10:50:00,13.44,13.46,13.44,13.44,971800.0,9.4217,9.4358,9.4217,9.4217,971800.0
2007-04-27 11:00:00,13.44,13.49,13.44,13.48,1560200.0,9.4217,9.4568,9.4217,9.4498,1560200.0
2007-04-27 11:10:00,13.49,13.49,13.45,13.48,2424200.0,9.4568,9.4568,9.4287,9.4498,2424200.0
2007-04-27 11:20:00,13.48,13.52,13.47,13.51,1899000.0,9.4498,9.4778,9.4428,9.4708,1899000.0
2007-04-27 11:30:00,13.51,13.52,13.49,13.49,1776600.0,9.4708,9.4778,9.4568,9.4568,1776600.0
2007-04-27 11:40:00,13.49,13.49,13.47,13.49,1510600.0,9.4568,9.4568,9.4428,9.4568,1510600.0
2007-04-27 11:50:00,13.49,13.5,13.47,13.5,1187600.0,9.4568,9.4638,9.4428,9.4638,1187600.0
2007-04-27 12:00:00,13.5,13.52,13.49,13.51,3514800.0,9.4638,9.4778,9.4568,9.4708,3514800.0
2007-04-27 12:10:00,13.51,13.51,13.49,13.49,630800.0,9.4708,9.4708,9.4568,9.4568,630800.0
2007-04-27 12:20:00,13.49,13.5,13.46,13.47,885400.0,9.4568,9.4638,9.4358,9.4428,885400.0
2007-04-27 12:30:00,13.47,13.5,13.46,13.5,1670800.0,9.4428,9.4638,9.4358,9.4638,1670800.0
2007-04-27 12:40:00,13.5,13.52,13.49,13.49,872200.0,9.4638,9.4778,9.4568,9.4568,872200.0
2007-04-27 12:50:00,13.49,13.51,13.49,13.5,694600.0,9.4568,9.4708,9.4568,9.4638,694600.0
2007-04-27 13:00:00,13.49,13.51,13.49,13.5,283000.0,9.4568,9.4708,9.4568,9.4638,283000.0
2007-04-27 13:10:00,13.49,13.5,13.49,13.5,440000.0,9.4568,9.4638,9.4568,9.4638,440000.0
2007-04-27 13:20:00,13.49,13.51,13.49,13.51,515200.0,9.4568,9.4708,9.4568,9.4708,515200.0
2007-04-27 13:30:00,13.51,13.52,13.49,13.51,1286000.0,9.4708,9.4778,9.4568,9.4708,1286000.0
2007-04-27 13:40:00,13.51,13.51,13.49,13.49,246400.0,9.4708,9.4708,9.4568,9.4568,246400.0
2007-04-27 13:50:00,13.49,13.49,13.48,13.48,450800.0,9.4568,9.4568,9.4498,9.4498,450800.0
2007-04-27 14:00:00,13.48,13.5,13.48,13.49,381000.0,9.4498,9.4638,9.4498,9.4568,381000.0
2007-04-27 14:10:00,13.49,13.51,13.49,13.5,495600.0,9.4568,9.4708,9.4568,9.4638,495600.0
2007-04-27 14:20:00,13.5,13.5,13.49,13.5,1345200.0,9.4638,9.4638,9.4568,9.4638,1345200.0
2007-04-27 14:30:00,13.49,13.51,13.49,13.5,518600.0,9.4568,9.4708,9.4568,9.4638,518600.0
2007-04-27 14:40:00,13.5,13.51,13.49,13.49,1461400.0,9.4638,9.4708,9.4568,9.4568,1461400.0
2007-04-27 14:50:00,13.49,13.49,13.47,13.49,856600.0,9.4568,9.4568,9.4428,9.4568,856600.0
2007-04-27 15:00:00,13.49,13.49,13.47,13.49,1210400.0,9.4568,9.4568,9.4428,9.4568,1210400.0
2007-04-27 15:10:00,13.49,13.49,13.45,13.47,1290400.0,9.4568,9.4568,9.4287,9.4428,1290400.0
2007-04-27 15:20:00,13.47,13.49,13.47,13.47,698800.0,9.4428,9.4568,9.4428,9.4428,698800.0
2007-04-27 15:30:00,13.47,13.48,13.47,13.48,455400.0,9.4428,9.4498,9.4428,9.4498,455400.0
2007-04-27 15:40:00,13.48,13.48,13.46,13.47,822000.0,9.4498,9.4498,9.4358,9.4428,822000.0
2007-04-27 15:50:00,13.46,13.47,13.45,13.47,2695200.0,9.4358,9.4428,9.4287,9.4428,2695200.0
2007-04-30 09:30:00,13.47,13.53,13.39,13.4,1167000.0,9.4428,9.4848,9.3867,9.3937,1167000.0
2007-04-30 09:40:00,13.4,13.4,13.36,13.37,1623800.0,9.3937,9.3937,9.3657,9.3727,1623800.0
2007-04-30 09:50:00,13.36,13.4,13.36,13.38,831600.0,9.3657,9.3937,9.3657,9.3797,831600.0
2007-04-30 10:00:00,13.39,13.4,13.38,13.39,623600.0,9.3867,9.3937,9.3797,9.3867,623600.0
2007-04-30 10:10:00,13.38,13.43,13.38,13.42,437000.0,9.3797,9.4147,9.3797,9.4077,437000.0
2007-04-30 10:20:00,13.43,13.46,13.42,13.46,1092200.0,9.4147,9.4358,9.4077,9.4358,1092200.0
2007-04-30 10:30:00,13.46,13.51,13.46,13.51,811400.0,9.4358,9.4708,9.4358,9.4708,811400.0
2007-04-30 10:40:00,13.51,13.58,13.42,13.55,2691000.0,9.4708,9.5199,9.4077,9.4988,2691000.0
2007-04-30 10:50:00,13.55,13.55,13.52,13.52,659600.0,9.4988,9.4988,9.4778,9.4778,659600.0
2007-04-30 11:00:00,13.52,13.52,13.49,13.49,708000.0,9.4778,9.4778,9.4568,9.4568,708000.0
2007-04-30 11:10:00,13.49,13.49,13.46,13.47,1439200.0,9.4568,9.4568,9.4358,9.4428,1439200.0
2007-04-30 11:20:00,13.47,13.53,13.43,13.43,1137800.0,9.4428,9.4848,9.4147,9.4147,1137800.0
2007-04-30 11:30:00,13.43,13.45,13.4,13.4,1650800.0,9.4147,9.4287,9.3937,9.3937,1650800.0
2007-04-30 11:40:00,13.4,13.44,13.39,13.42,1208800.0,9.3937,9.4217,9.3867,9.4077,1208800.0
2007-04-30 11:50:00,13.42,13.44,13.42,13.44,1518400.0,9.4077,9.4217,9.4077,9.4217,1518400.0
2007-04-30 12:00:00,13.43,13.44,13.42,13.44,1392800.0,9.4147,9.4217,9.4077,9.4217,1392800.0
2007-04-30 12:10:00,13.44,13.44,13.42,13.43,1458400.0,9.4217,9.4217,9.4077,9.4147,1458400.0
2007-04-30 12:20:00,13.43,13.44,13.42,13.43,763000.0,9.4147,9.4217,9.4077,9.4147,763000.0
2007-04-30 12:30:00,13.43,13.44,13.43,13.43,498000.0,9.4147,9.4217,9.4147,9.4147,498000.0
2007-04-30 12:40:00,13.44,13.44,13.43,13.43,786200.0,9.4217,9.4217,9.4147,9.4147,786200.0
2007-04-30 12:50:00,13.43,13.46,13.42,13.45,964600.0,9.4147,9.4358,9.4077,9.4287,964600.0
2007-04-30 13:00:00,13.45,13.45,13.44,13.45,178800.0,9.4287,9.4287,9.4217,9.4287,178800.0
2007-04-30 13:10:00,13.45,13.45,13.44,13.45,738800.0,9.4287,9.4287,9.4217,9.4287,738800.0
2007-04-30 13:20:00,13.45,13.47,13.45,13.46,1493400.0,9.4287,9.4428,9.4287,9.4358,1493400.0
2007-04-30 13:30:00,13.45,13.47,13.45,13.45,1585600.0,9.4287,9.4428,9.4287,9.4287,1585600.0
2007-04-30 13:40:00,13.46,13.46,13.44,13.45,418000.0,9.4358,9.4358,9.4217,9.4287,418000.0
2007-04-30 13:50:00,13.44,13.47,13.43,13.45,1028800.0,9.4217,9.4428,9.4147,9.4287,1028800.0
2007-04-30 14:00:00,13.45,13.47,13.38,13.4,2170200.0,9.4287,9.4428,9.3797,9.3937,2170200.0
2007-04-30 14:10:00,13.4,13.42,13.4,13.42,531400.0,9.3937,9.4077,9.3937,9.4077,531400.0
2007-04-30 14:20:00,13.42,13.43,13.41,13.42,899600.0,9.4077,9.4147,9.4007,9.4077,899600.0
2007-04-30 14:30:00,13.41,13.42,13.4,13.4,1155600.0,9.4007,9.4077,9.3937,9.3937,1155600.0
2007-04-30 14:40:00,13.4,13.42,13.35,13.36,2246000.0,9.3937,9.4077,9.3586,9.3657,2246000.0
2007-04-30 14:50:00,13.36,13.4,13.35,13.38,1204400.0,9.3657,9.3937,9.3586,9.3797,1204400.0
2007-04-30 15:00:00,13.38,13.4,13.37,13.39,1219600.0,9.3797,9.3937,9.3727,9.3867,1219600.0
2007-04-30 15:10:00,13.4,13.4,13.38,13.38,1181400.0,9.3937,9.3937,9.3797,9.3797,1181400.0
2007-04-30 15:20:00,13.39,13.39,13.36,13.36,966200.0,9.3867,9.3867,9.3657,9.3657,966200.0
2007-04-30 15:30:00,13.36,13.38,13.35,13.36,1790800.0,9.3657,9.3797,9.3586,9.3657,1790800.0
2007-04-30 15:40:00,13.36,13.37,13.33,13.35,1903000.0,9.3657,9.3727,9.3446,9.3586,1903000.0
2007-04-30 15:50:00,13.35,13.36,13.33,13.33,2799400.0,9.3586,9.3657,9.3446,9.3446,2799400.0
2007-05-01 09:30:00,13.47,13.55,13.44,13.55,2766200.0,9.4428,9.4988,9.4217,9.4988,2766200.0
2007-05-01 09:40:00,13.55,13.6,13.52,13.56,2679200.0,9.4988,9.5339,9.4778,9.5059,2679200.0
2007-05-01 09:50:00,13.56,13.57,13.47,13.53,861000.0,9.5059,9.5129,9.4428,9.4848,861000.0
2007-05-01 10:00:00,13.53,13.55,13.4,13.44,2193800.0,9.4848,9.4988,9.3937,9.4217,2193800.0
2007-05-01 10:10:00,13.44,13.47,13.4,13.42,640800.0,9.4217,9.4428,9.3937,9.4077,640800.0
2007-05-01 10:20:00,13.42,13.42,13.36,13.38,610600.0,9.4077,9.4077,9.3657,9.3797,610600.0
2007-05-01 10:30:00,13.38,13.46,13.37,13.42,483400.0,9.3797,9.4358,9.3727,9.4077,483400.0
2007-05-01 10:40:00,13.42,13.45,13.37,13.45,980400.0,9.4077,9.4287,9.3727,9.4287,980400.0
2007-05-01 10:50:00,13.45,13.46,13.43,13.44,2241600.0,9.4287,9.4358,9.4147,9.4217,2241600.0
2007-05-01 11:00:00,13.44,13.58,13.37,13.38,503400.0,9.4217,9.5199,9.3727,9.3797,503400.0
2007-05-01 11:10:00,13.38,13.38,13.36,13.38,329800.0,9.3797,9.3797,9.3657,9.3797,329800.0
2007-05-01 11:20:00,13.38,13.4,13.33,13.33,419000.0,9.3797,9.3937,9.3446,9.3446,419000.0
2007-05-01 11:30:00,13.33,13.35,13.32,13.33,1124000.0,9.3446,9.3586,9.3376,9.3446,1124000.0
2007-05-01 11:40:00,13.34,13.36,13.33,13.35,813200.0,9.3516,9.3657,9.3446,9.3586,813200.0
2007-05-01 11:50:00,13.35,13.35,13.31,13.31,522800.0,9.3586,9.3586,9.3306,9.3306,522800.0
2007-05-01 12:00:00,13.31,13.31,13.24,13.25,2591000.0,9.3306,9.3306,9.2815,9.2885,2591000.0
2007-05-01 12:10:00,13.24,13.26,13.2,13.22,1971000.0,9.2815,9.2955,9.2535,9.2675,1971000.0
2007-05-01 12:20:00,13.22,13.23,13.19,13.2,852200.0,9.2675,9.2745,9.2465,9.2535,852200.0
2007-05-01 12:30:00,13.19,13.27,13.16,13.17,1931000.0,9.2465,9.3026,9.2254,9.2325,1931000.0
2007-05-01 12:40:00,13.17,13.18,13.16,13.18,1182600.0,9.2325,9.2395,9.2254,9.2395,1182600.0
2007-05-01 12:50:00,13.18,13.24,13.18,13.19,988200.0,9.2395,9.2815,9.2395,9.2465,988200.0
2007-05-01 13:00:00,13.19,13.2,13.17,13.18,590800.0,9.2465,9.2535,9.2325,9.2395,590800.0
2007-05-01 13:10:00,13.18,13.18,13.13,13.15,1057600.0,9.2395,9.2395,9.2044,9.2184,1057600.0
2007-05-01 13:20:00,13.15,13.2,13.15,13.19,556600.0,9.2184,9.2535,9.2184,9.2465,556600.0
2007-05-01 13:30:00,13.18,13.23,13.17,13.21,852600.0,9.2395,9.2745,9.2325,9.2605,852600.0
2007-05-01 13:40:00,13.21,13.26,13.21,13.26,745600.0,9.2605,9.2955,9.2605,9.2955,745600.0
2007-05-01 13:50:00,13.26,13.31,13.23,13.3,1012200.0,9.2955,9.3306,9.2745,9.3236,1012200.0
2007-05-01 14:00:00,13.3,13.3,13.24,13.3,604600.0,9.3236,9.3236,9.2815,9.3236,604600.0
2007-05-01 14:10:00,13.3,13.35,13.3,13.32,1070400.0,9.3236,9.3586,9.3236,9.3376,1070400.0
2007-05-01 14:20:00,13.33,13.35,13.31,13.34,1014400.0,9.3446,9.3586,9.3306,9.3516,1014400.0
2007-05-01 14:30:00,13.34,13.37,13.32,13.36,1125200.0,9.3516,9.3727,9.3376,9.3657,1125200.0
2007-05-01 14:40:00,13.36,13.39,13.35,13.37,1153000.0,9.3657,9.3867,9.3586,9.3727,1153000.0
2007-05-01 14:50:00,13.37,13.38,13.32,13.33,656000.0,9.3727,9.3797,9.3376,9.3446,656000.0
2007-05-01 15:00:00,13.33,13.35,13.31,13.31,320600.0,9.3446,9.3586,9.3306,9.3306,320600.0
2007-05-01 15:10:00,13.31,13.36,13.31,13.35,922200.0,9.3306,9.3657,9.3306,9.3586,922200.0
2007-05-01 15:20:00,13.35,13.36,13.33,13.33,659600.0,9.3586,9.3657,9.3446,9.3446,659600.0
2007-05-01 15:30:00,13.33,13.34,13.3,13.31,1010200.0,9.3446,9.3516,9.3236,9.3306,1010200.0
2007-05-01 15:40:00,13.31,13.35,13.31,13.33,827000.0,9.3306,9.3586,9.3306,9.3446,827000.0
2007-05-01 15:50:00,13.33,13.35,13.31,13.35,1223800.0,9.3446,9.3586,9.3306,9.3586,1223800.0
2007-05-02 09:30:00,13.51,13.63,13.5,13.63,2662000.0,9.4708,9.5549,9.4638,9.5549,2662000.0
2007-05-02 09:40:00,13.63,13.65,13.58,13.62,1382200.0,9.5549,9.5689,9.5199,9.5479,1382200.0
2007-05-02 09:50:00,13.62,13.64,13.5,13.63,1381400.0,9.5479,9.5619,9.4638,9.5549,1381400.0
2007-05-02 10:00:00,13.63,13.65,13.58,13.61,1755200.0,9.5549,9.5689,9.5199,9.5409,1755200.0
2007-05-02 10:10:00,13.61,13.65,13.6,13.65,1020600.0,9.5409,9.5689,9.5339,9.5689,1020600.0
2007-05-02 10:20:00,13.65,13.65,13.61,13.62,715000.0,9.5689,9.5689,9.5409,9.5479,715000.0
2007-05-02 10:30:00,13.62,13.65,13.61,13.63,695800.0,9.5479,9.5689,9.5409,9.5549,695800.0
2007-05-02 10:40:00,13.63,13.65,13.62,13.65,1102000.0,9.5549,9.5689,9.5479,9.5689,1102000.0
2007-05-02 10:50:00,13.65,13.71,13.64,13.68,2311600.0,9.5689,9.611,9.5619,9.59,2311600.0
2007-05-02 11:00:00,13.68,13.69,13.65,13.65,1265000.0,9.59,9.597,9.5689,9.5689,1265000.0
2007-05-02 11:10:00,13.65,13.67,13.65,13.67,1336600.0,9.5689,9.583,9.5689,9.583,1336600.0
2007-05-02 11:20:00,13.67,13.76,13.67,13.73,1259200.0,9.583,9.6461,9.583,9.625,1259200.0
2007-05-02 11:30:00,13.73,13.75,13.54,13.75,1082200.0,9.625,9.639,9.4918,9.639,1082200.0
2007-05-02 11:40:00,13.75,13.79,13.75,13.75,1575800.0,9.639,9.6671,9.639,9.639,1575800.0
2007-05-02 11:50:00,13.75,13.77,13.75,13.76,657200.0,9.639,9.6531,9.639,9.6461,657200.0
2007-05-02 12:00:00,13.77,13.77,13.74,13.74,1374200.0,9.6531,9.6531,9.632,9.632,1374200.0
2007-05-02 12:10:00,13.74,13.77,13.74,13.75,729000.0,9.632,9.6531,9.632,9.639,729000.0
2007-05-02 12:20:00,13.75,13.77,13.74,13.75,1854000.0,9.639,9.6531,9.632,9.639,1854000.0
2007-05-02 12:30:00,13.75,13.76,13.7,13.7,1348000.0,9.639,9.6461,9.604,9.604,1348000.0
2007-05-02 12:40:00,13.71,13.72,13.68,13.7,1679200.0,9.611,9.618,9.59,9.604,1679200.0
2007-05-02 12:50:00,13.7,13.7,13.66,13.67,509400.0,9.604,9.604,9.576,9.583,509400.0
2007-05-02 13:00:00,13.67,13.69,13.65,13.67,849400.0,9.583,9.597,9.5689,9.583,849400.0
2007-05-02 13:10:00,13.66,13.67,13.64,13.66,702600.0,9.576,9.583,9.5619,9.576,702600.0
2007-05-02 13:20:00,13.66,13.66,13.62,13.62,1511400.0,9.576,9.576,9.5479,9.5479,1511400.0
2007-05-02 13:30:00,13.62,13.63,13.61,13.61,406000.0,9.5479,9.5549,9.5409,9.5409,406000.0
2007-05-02 13:40:00,13.61,13.65,13.59,13.65,915800.0,9.5409,9.5689,9.5269,9.5689,915800.0
2007-05-02 13:50:00,13.65,13.65,13.63,13.64,822200.0,9.5689,9.5689,9.5549,9.5619,822200.0
2007-05-02 14:00:00,13.64,13.66,13.62,13.65,1009800.0,9.5619,9.576,9.5479,9.5689,1009800.0
2007-05-02 14:10:00,13.64,13.68,13.64,13.68,884600.0,9.5619,9.59,9.5619,9.59,884600.0
2007-05-02 14:20:00,13.68,13.69,13.68,13.68,692000.0,9.59,9.597,9.59,9.59,692000.0
2007-05-02 14:30:00,13.68,13.68,13.65,13.65,543000.0,9.59,9.59,9.5689,9.5689,543000.0
2007-05-02 14:40:00,13.65,13.68,13.63,13.65,1240800.0,9.5689,9.59,9.5549,9.5689,1240800.0
2007-05-02 14:50:00,13.65,13.67,13.65,13.66,1574000.0,9.5689,9.583,9.5689,9.576,1574000.0
2007-05-02 15:00:00,13.66,13.67,13.6,13.6,834800.0,9.576,9.583,9.5339,9.5339,834800.0
2007-05-02 15:10:00,13.61,13.62,13.59,13.61,966200.0,9.5409,9.5479,9.5269,9.5409,966200.0
2007-05-02 15:20:00,13.62,13.62,13.57,13.6,1069600.0,9.5479,9.5479,9.5129,9.5339,1069600.0
2007-05-02 15:30:00,13.6,13.61,13.35,13.59,938800.0,9.5339,9.5409,9.3586,9.5269,938800.0
2007-05-02 15:40:00,13.59,13.6,13.56,13.58,1432800.0,9.5269,9.5339,9.5059,9.5199,1432800.0
2007-05-02 15:50:00,13.58,13.58,13.56,13.58,3504200.0,9.5199,9.5199,9.5059,9.5199,3504200.0
2007-05-03 09:30:00,13.65,13.68,13.55,13.64,1620200.0,9.5689,9.59,9.4988,9.5619,1620200.0
2007-05-03 09:40:00,13.63,13.64,13.57,13.61,721200.0,9.5549,9.5619,9.5129,9.5409,721200.0
2007-05-03 09:50:00,13.6,13.67,13.6,13.65,482400.0,9.5339,9.583,9.5339,9.5689,482400.0
2007-05-03 10:00:00,13.65,13.68,13.61,13.62,917600.0,9.5689,9.59,9.5409,9.5479,917600.0
2007-05-03 10:10:00,13.62,13.65,13.61,13.63,1175400.0,9.5479,9.5689,9.5409,9.5549,1175400.0
2007-05-03 10:20:00,13.63,13.69,13.63,13.65,786600.0,9.5549,9.597,9.5549,9.5689,786600.0
2007-05-03 10:30:00,13.65,13.7,13.64,13.69,508200.0,9.5689,9.604,9.5619,9.597,508200.0
2007-05-03 10:40:00,13.69,13.72,13.67,13.68,756800.0,9.597,9.618,9.583,9.59,756800.0
2007-05-03 10:50:00,13.69,13.73,13.69,13.72,894000.0,9.597,9.625,9.597,9.618,894000.0
2007-05-03 11:00:00,13.73,13.74,13.66,13.67,818800.0,9.625,9.632,9.576,9.583,818800.0
2007-05-03 11:10:00,13.67,13.67,13.64,13.66,1024000.0,9.583,9.583,9.5619,9.576,1024000.0
2007-05-03 11:20:00,13.67,13.68,13.59,13.61,1855000.0,9.583,9.59,9.5269,9.5409,1855000.0
2007-05-03 11:30:00,13.61,13.63,13.56,13.61,1262800.0,9.5409,9.5549,9.5059,9.5409,1262800.0
2007-05-03 11:40:00,13.61,13.61,13.58,13.61,525000.0,9.5409,9.5409,9.5199,9.5409,525000.0
2007-05-03 11:50:00,13.61,13.63,13.61,13.63,407000.0,9.5409,9.5549,9.5409,9.5549,407000.0
2007-05-03 12:00:00,13.63,13.65,13.62,13.63,1086600.0,9.5549,9.5689,9.5479,9.5549,1086600.0
2007-05-03 12:10:00,13.63,13.64,13.61,13.64,661200.0,9.5549,9.5619,9.5409,9.5619,661200.0
2007-05-03 12:20:00,13.64,13.67,13.63,13.63,611200.0,9.5619,9.583,9.5549,9.5549,611200.0
2007-05-03 12:30:00,13.64,13.65,13.6,13.63,866800.0,9.5619,9.5689,9.5339,9.5549,866800.0
2007-05-03 12:40:00,13.63,13.64,13.6,13.64,1018200.0,9.5549,9.5619,9.5339,9.5619,1018200.0
2007-05-03 12:50:00,13.63,13.67,13.63,13.63,340800.0,9.5549,9.583,9.5549,9.5549,340800.0
2007-05-03 13:00:00,13.64,13.67,13.63,13.63,1121400.0,9.5619,9.583,9.5549,9.5549,1121400.0
2007-05-03 13:10:00,13.63,13.64,13.62,13.62,475200.0,9.5549,9.5619,9.5479,9.5479,475200.0
2007-05-03 13:20:00,13.62,13.63,13.59,13.62,526400.0,9.5479,9.5549,9.5269,9.5479,526400.0
2007-05-03 13:30:00,13.62,13.63,13.62,13.63,341400.0,9.5479,9.5549,9.5479,9.5549,341400.0
2007-05-03 13:40:00,13.63,13.63,13.62,13.63,713600.0,9.5549,9.5549,9.5479,9.5549,713600.0
2007-05-03 13:50:00,13.63,13.66,13.63,13.65,222000.0,9.5549,9.576,9.5549,9.5689,222000.0
2007-05-03 14:00:00,13.65,13.67,13.63,13.65,727600.0,9.5689,9.583,9.5549,9.5689,727600.0
2007-05-03 14:10:00,13.65,13.65,13.61,13.62,1255600.0,9.5689,9.5689,9.5409,9.5479,1255600.0
2007-05-03 14:20:00,13.62,13.63,13.6,13.62,306400.0,9.5479,9.5549,9.5339,9.5479,306400.0
2007-05-03 14:30:00,13.62,13.62,13.61,13.61,489800.0,9.5479,9.5479,9.5409,9.5409,489800.0
2007-05-03 14:40:00,13.61,13.61,13.58,13.6,759600.0,9.5409,9.5409,9.5199,9.5339,759600.0
2007-05-03 14:50:00,13.6,13.62,13.58,13.6,879600.0,9.5339,9.5479,9.5199,9.5339,879600.0
2007-05-03 15:00:00,13.6,13.63,13.6,13.63,1243600.0,9.5339,9.5549,9.5339,9.5549,1243600.0
2007-05-03 15:10:00,13.63,13.65,13.6,13.6,860000.0,9.5549,9.5689,9.5339,9.5339,860000.0
2007-05-03 15:20:00,13.6,13.61,13.57,13.57,710600.0,9.5339,9.5409,9.5129,9.5129,710600.0
2007-05-03 15:30:00,13.57,13.59,13.56,13.57,1075400.0,9.5129,9.5269,9.5059,9.5129,1075400.0
2007-05-03 15:40:00,13.58,13.59,13.56,13.56,1313200.0,9.5199,9.5269,9.5059,9.5059,1313200.0
2007-05-03 15:50:00,13.56,13.63,13.56,13.62,2313400.0,9.5059,9.5549,9.5059,9.5479,2313400.0
2007-05-04 09:30:00,13.65,13.72,13.63,13.7,1334800.0,9.5689,9.618,9.5549,9.604,1334800.0
2007-05-04 09:40:00,13.7,13.72,13.69,13.69,1009800.0,9.604,9.618,9.597,9.597,1009800.0
2007-05-04 09:50:00,13.69,13.7,13.63,13.67,1419200.0,9.597,9.604,9.5549,9.583,1419200.0
2007-05-04 10:00:00,13.67,13.69,13.62,13.63,1360000.0,9.583,9.597,9.5479,9.5549,1360000.0
2007-05-04 10:10:00,13.63,13.66,13.62,13.63,573000.0,9.5549,9.576,9.5479,9.5549,573000.0
2007-05-04 10:20:00,13.63,13.65,13.61,13.62,740800.0,9.5549,9.5689,9.5409,9.5479,740800.0
2007-05-04 10:30:00,13.61,13.65,13.6,13.63,773800.0,9.5409,9.5689,9.5339,9.5549,773800.0
2007-05-04 10:40:00,13.63,13.64,13.6,13.61,425000.0,9.5549,9.5619,9.5339,9.5409,425000.0
2007-05-04 10:50:00,13.62,13.62,13.59,13.59,246600.0,9.5479,9.5479,9.5269,9.5269,246600.0
2007-05-04 11:00:00,13.58,13.59,13.57,13.57,412000.0,9.5199,9.5269,9.5129,9.5129,412000.0
2007-05-04 11:10:00,13.58,13.58,13.54,13.54,699200.0,9.5199,9.5199,9.4918,9.4918,699200.0
2007-05-04 11:20:00,13.54,13.54,13.51,13.51,793400.0,9.4918,9.4918,9.4708,9.4708,793400.0
2007-05-04 11:30:00,13.51,13.51,13.47,13.47,879200.0,9.4708,9.4708,9.4428,9.4428,879200.0
2007-05-04 11:40:00,13.47,13.52,13.47,13.52,926000.0,9.4428,9.4778,9.4428,9.4778,926000.0
2007-05-04 11:50:00,13.52,13.52,13.49,13.49,504600.0,9.4778,9.4778,9.4568,9.4568,504600.0
2007-05-04 12:00:00,13.49,13.49,13.47,13.47,515200.0,9.4568,9.4568,9.4428,9.4428,515200.0
2007-05-04 12:10:00,13.47,13.47,13.45,13.46,771800.0,9.4428,9.4428,9.4287,9.4358,771800.0
2007-05-04 12:20:00,13.47,13.47,13.38,13.43,1328600.0,9.4428,9.4428,9.3797,9.4147,1328600.0
2007-05-04 12:30:00,13.43,13.43,13.38,13.4,755600.0,9.4147,9.4147,9.3797,9.3937,755600.0
2007-05-04 12:40:00,13.4,13.43,13.39,13.42,636600.0,9.3937,9.4147,9.3867,9.4077,636600.0
2007-05-04 12:50:00,13.43,13.47,13.43,13.47,661600.0,9.4147,9.4428,9.4147,9.4428,661600.0
2007-05-04 13:00:00,13.47,13.47,13.43,13.44,467400.0,9.4428,9.4428,9.4147,9.4217,467400.0
2007-05-04 13:10:00,13.44,13.44,13.4,13.43,560800.0,9.4217,9.4217,9.3937,9.4147,560800.0
2007-05-04 13:20:00,13.42,13.44,13.42,13.44,528600.0,9.4077,9.4217,9.4077,9.4217,528600.0
2007-05-04 13:30:00,13.44,13.44,13.41,13.41,705000.0,9.4217,9.4217,9.4007,9.4007,705000.0
2007-05-04 13:40:00,13.41,13.42,13.39,13.4,652200.0,9.4007,9.4077,9.3867,9.3937,652200.0
2007-05-04 13:50:00,13.4,13.4,13.37,13.38,1287600.0,9.3937,9.3937,9.3727,9.3797,1287600.0
2007-05-04 14:00:00,13.37,13.38,13.37,13.38,1273000.0,9.3727,9.3797,9.3727,9.3797,1273000.0
2007-05-04 14:10:00,13.38,13.4,13.37,13.4,976800.0,9.3797,9.3937,9.3727,9.3937,976800.0
2007-05-04 14:20:00,13.39,13.4,13.38,13.4,596200.0,9.3867,9.3937,9.3797,9.3937,596200.0
2007-05-04 14:30:00,13.41,13.43,13.38,13.42,978200.0,9.4007,9.4147,9.3797,9.4077,978200.0
2007-05-04 14:40:00,13.42,13.46,13.41,13.46,1102400.0,9.4077,9.4358,9.4007,9.4358,1102400.0
2007-05-04 14:50:00,13.46,13.46,13.43,13.44,530000.0,9.4358,9.4358,9.4147,9.4217,530000.0
2007-05-04 15:00:00,13.44,13.45,13.43,13.45,1183800.0,9.4217,9.4287,9.4147,9.4287,1183800.0
2007-05-04 15:10:00,13.45,13.46,13.44,13.44,1270400.0,9.4287,9.4358,9.4217,9.4217,1270400.0
2007-05-04 15:20:00,13.44,13.44,13.43,13.44,363600.0,9.4217,9.4217,9.4147,9.4217,363600.0
2007-05-04 15:30:00,13.44,13.44,13.43,13.43,517600.0,9.4217,9.4217,9.4147,9.4147,517600.0
2007-05-04 15:40:00,13.43,13.43,13.38,13.4,1319400.0,9.4147,9.4147,9.3797,9.3937,1319400.0
2007-05-04 15:50:00,13.4,13.45,13.4,13.44,1325400.0,9.3937,9.4287,9.3937,9.4217,1325400.0
2007-05-07 09:30:00,13.55,13.56,13.47,13.52,872200.0,9.4988,9.5059,9.4428,9.4778,872200.0
2007-05-07 09:40:00,13.52,13.53,13.49,13.53,577600.0,9.4778,9.4848,9.4568,9.4848,577600.0
2007-05-07 09:50:00,13.53,13.53,13.47,13.47,654600.0,9.4848,9.4848,9.4428,9.4428,654600.0
2007-05-07 10:00:00,13.47,13.49,13.43,13.45,584600.0,9.4428,9.4568,9.4147,9.4287,584600.0
2007-05-07 10:10:00,13.45,13.46,13.43,13.44,417800.0,9.4287,9.4358,9.4147,9.4217,417800.0
2007-05-07 10:20:00,13.43,13.48,13.43,13.46,552000.0,9.4147,9.4498,9.4147,9.4358,552000.0
2007-05-07 10:30:00,13.46,13.48,13.44,13.48,634600.0,9.4358,9.4498,9.4217,9.4498,634600.0
2007-05-07 10:40:00,13.48,13.49,13.44,13.47,501200.0,9.4498,9.4568,9.4217,9.4428,501200.0
2007-05-07 10:50:00,13.47,13.47,13.43,13.44,409400.0,9.4428,9.4428,9.4147,9.4217,409400.0
2007-05-07 11:00:00,13.44,13.44,13.41,13.43,556000.0,9.4217,9.4217,9.4007,9.4147,556000.0
2007-05-07 11:10:00,13.44,13.45,13.42,13.44,1317800.0,9.4217,9.4287,9.4077,9.4217,1317800.0
2007-05-07 11:20:00,13.43,13.43,13.38,13.4,1166200.0,9.4147,9.4147,9.3797,9.3937,1166200.0
2007-05-07 11:30:00,13.4,13.43,13.4,13.4,653600.0,9.3937,9.4147,9.3937,9.3937,653600.0
2007-05-07 11:40:00,13.41,13.44,13.4,13.44,790400.0,9.4007,9.4217,9.3937,9.4217,790400.0
2007-05-07 11:50:00,13.44,13.45,13.43,13.44,206800.0,9.4217,9.4287,9.4147,9.4217,206800.0
2007-05-07 12:00:00,13.44,13.46,13.42,13.43,357200.0,9.4217,9.4358,9.4077,9.4147,357200.0
2007-05-07 12:10:00,13.43,13.45,13.42,13.44,358200.0,9.4147,9.4287,9.4077,9.4217,358200.0
2007-05-07 12:20:00,13.44,13.45,13.44,13.45,188200.0,9.4217,9.4287,9.4217,9.4287,188200.0
2007-05-07 12:30:00,13.45,13.45,13.44,13.44,666000.0,9.4287,9.4287,9.4217,9.4217,666000.0
2007-05-07 12:40:00,13.44,13.44,13.4,13.42,442400.0,9.4217,9.4217,9.3937,9.4077,442400.0
2007-05-07 12:50:00,13.42,13.42,13.4,13.41,189400.0,9.4077,9.4077,9.3937,9.4007,189400.0
2007-05-07 13:00:00,13.41,13.42,13.4,13.41,343000.0,9.4007,9.4077,9.3937,9.4007,343000.0
2007-05-07 13:10:00,13.42,13.42,13.41,13.42,236600.0,9.4077,9.4077,9.4007,9.4077,236600.0
2007-05-07 13:20:00,13.42,13.42,13.39,13.41,251600.0,9.4077,9.4077,9.3867,9.4007,251600.0
2007-05-07 13:30:00,13.41,13.41,13.39,13.4,157400.0,9.4007,9.4007,9.3867,9.3937,157400.0
2007-05-07 13:40:00,13.4,13.42,13.39,13.4,571800.0,9.3937,9.4077,9.3867,9.3937,571800.0
2007-05-07 13:50:00,13.4,13.41,13.4,13.4,711400.0,9.3937,9.4007,9.3937,9.3937,711400.0
2007-05-07 14:00:00,13.4,13.41,13.4,13.4,516800.0,9.3937,9.4007,9.3937,9.3937,516800.0
2007-05-07 14:10:00,13.41,13.41,13.4,13.4,212600.0,9.4007,9.4007,9.3937,9.3937,212600.0
2007-05-07 14:20:00,13.4,13.41,13.4,13.4,208800.0,9.3937,9.4007,9.3937,9.3937,208800.0
2007-05-07 14:30:00,13.4,13.4,13.38,13.38,418400.0,9.3937,9.3937,9.3797,9.3797,418400.0
2007-05-07 14:40:00,13.38,13.4,13.38,13.4,270200.0,9.3797,9.3937,9.3797,9.3937,270200.0
2007-05-07 14:50:00,13.39,13.4,13.39,13.4,322600.0,9.3867,9.3937,9.3867,9.3937,322600.0
2007-05-07 15:00:00,13.4,13.4,13.38,13.39,420800.0,9.3937,9.3937,9.3797,9.3867,420800.0
2007-05-07 15:10:00,13.39,13.4,13.38,13.38,493400.0,9.3867,9.3937,9.3797,9.3797,493400.0
2007-05-07 15:20:00,13.38,13.4,13.38,13.38,650400.0,9.3797,9.3937,9.3797,9.3797,650400.0
2007-05-07 15:30:00,13.38,13.38,13.36,13.36,2686800.0,9.3797,9.3797,9.3657,9.3657,2686800.0
2007-05-07 15:40:00,13.36,13.38,13.36,13.37,1096400.0,9.3657,9.3797,9.3657,9.3727,1096400.0
2007-05-07 15:50:00,13.37,13.37,13.35,13.36,1575400.0,9.3727,9.3727,9.3586,9.3657,1575400.0
2007-05-08 09:30:00,13.37,13.38,13.22,13.26,2149200.0,9.3727,9.3797,9.2675,9.2955,2149200.0
2007-05-08 09:40:00,13.26,13.27,13.22,13.25,1247000.0,9.2955,9.3026,9.2675,9.2885,1247000.0
2007-05-08 09:50:00,13.25,13.25,13.24,13.25,752600.0,9.2885,9.2885,9.2815,9.2885,752600.0
2007-05-08 10:00:00,13.24,13.25,13.21,13.22,1180200.0,9.2815,9.2885,9.2605,9.2675,1180200.0
2007-05-08 10:10:00,13.22,13.22,13.2,13.2,1192600.0,9.2675,9.2675,9.2535,9.2535,1192600.0
2007-05-08 10:20:00,13.2,13.21,13.17,13.2,1385600.0,9.2535,9.2605,9.2325,9.2535,1385600.0
2007-05-08 10:30:00,13.2,13.21,13.2,13.2,757200.0,9.2535,9.2605,9.2535,9.2535,757200.0
2007-05-08 10:40:00,13.2,13.22,13.2,13.22,1764400.0,9.2535,9.2675,9.2535,9.2675,1764400.0
2007-05-08 10:50:00,13.22,13.23,13.21,13.23,735200.0,9.2675,9.2745,9.2605,9.2745,735200.0
2007-05-08 11:00:00,13.24,13.25,13.24,13.24,818800.0,9.2815,9.2885,9.2815,9.2815,818800.0
2007-05-08 11:10:00,13.24,13.25,13.22,13.23,486800.0,9.2815,9.2885,9.2675,9.2745,486800.0
2007-05-08 11:20:00,13.22,13.24,13.22,13.23,848200.0,9.2675,9.2815,9.2675,9.2745,848200.0
2007-05-08 11:30:00,13.23,13.24,13.21,13.21,1659400.0,9.2745,9.2815,9.2605,9.2605,1659400.0
2007-05-08 11:40:00,13.21,13.22,13.2,13.21,599400.0,9.2605,9.2675,9.2535,9.2605,599400.0
2007-05-08 11:50:00,13.21,13.24,13.21,13.24,481000.0,9.2605,9.2815,9.2605,9.2815,481000.0
2007-05-08 12:00:00,13.23,13.25,13.23,13.24,619400.0,9.2745,9.2885,9.2745,9.2815,619400.0
2007-05-08 12:10:00,13.24,13.26,13.23,13.24,1063600.0,9.2815,9.2955,9.2745,9.2815,1063600.0
2007-05-08 12:20:00,13.24,13.24,13.2,13.22,931800.0,9.2815,9.2815,9.2535,9.2675,931800.0
2007-05-08 12:30:00,13.22,13.24,13.22,13.22,606000.0,9.2675,9.2815,9.2675,9.2675,606000.0
2007-05-08 12:40:00,13.23,13.24,13.22,13.23,702400.0,9.2745,9.2815,9.2675,9.2745,702400.0
2007-05-08 12:50:00,13.23,13.24,13.22,13.23,1120400.0,9.2745,9.2815,9.2675,9.2745,1120400.0
2007-05-08 13:00:00,13.23,13.24,13.22,13.23,712200.0,9.2745,9.2815,9.2675,9.2745,712200.0
2007-05-08 13:10:00,13.23,13.26,13.22,13.25,551600.0,9.2745,9.2955,9.2675,9.2885,551600.0
2007-05-08 13:20:00,13.25,13.25,13.23,13.24,341600.0,9.2885,9.2885,9.2745,9.2815,341600.0
2007-05-08 13:30:00,13.24,13.24,13.2,13.21,859000.0,9.2815,9.2815,9.2535,9.2605,859000.0
2007-05-08 13:40:00,13.21,13.22,13.2,13.22,343800.0,9.2605,9.2675,9.2535,9.2675,343800.0
2007-05-08 13:50:00,13.22,13.22,13.21,13.22,195000.0,9.2675,9.2675,9.2605,9.2675,195000.0
2007-05-08 14:00:00,13.22,13.22,13.2,13.22,740600.0,9.2675,9.2675,9.2535,9.2675,740600.0
2007-05-08 14:10:00,13.22,13.24,13.22,13.22,1378600.0,9.2675,9.2815,9.2675,9.2675,1378600.0
2007-05-08 14:20:00,13.23,13.24,13.21,13.21,1523200.0,9.2745,9.2815,9.2605,9.2605,1523200.0
2007-05-08 14:30:00,13.22,13.22,13.19,13.21,2196400.0,9.2675,9.2675,9.2465,9.2605,2196400.0
2007-05-08 14:40:00,13.2,13.22,13.2,13.21,797400.0,9.2535,9.2675,9.2535,9.2605,797400.0
2007-05-08 14:50:00,13.21,13.21,13.19,13.21,622000.0,9.2605,9.2605,9.2465,9.2605,622000.0
2007-05-08 15:00:00,13.21,13.23,13.2,13.22,1356200.0,9.2605,9.2745,9.2535,9.2675,1356200.0
2007-05-08 15:10:00,13.22,13.23,13.21,13.23,1185200.0,9.2675,9.2745,9.2605,9.2745,1185200.0
2007-05-08 15:20:00,13.22,13.23,13.22,13.23,1302400.0,9.2675,9.2745,9.2675,9.2745,1302400.0
2007-05-08 15:30:00,13.23,13.24,13.23,13.23,438400.0,9.2745,9.2815,9.2745,9.2745,438400.0
2007-05-08 15:40:00,13.23,13.24,13.21,13.22,1501000.0,9.2745,9.2815,9.2605,9.2675,1501000.0
2007-05-08 15:50:00,13.22,13.24,13.21,13.23,1929400.0,9.2675,9.2815,9.2605,9.2745,1929400.0
2007-05-09 09:30:00,13.1,13.19,13.07,13.1,1671200.0,9.1834,9.2465,9.1624,9.1834,1671200.0
2007-05-09 09:40:00,13.1,13.11,13.06,13.08,1167200.0,9.1834,9.1904,9.1553,9.1694,1167200.0
2007-05-09 09:50:00,13.09,13.12,13.08,13.11,1146600.0,9.1764,9.1974,9.1694,9.1904,1146600.0
2007-05-09 10:00:00,13.11,13.13,13.1,13.11,2020400.0,9.1904,9.2044,9.1834,9.1904,2020400.0
2007-05-09 10:10:00,13.11,13.13,13.11,13.11,1093800.0,9.1904,9.2044,9.1904,9.1904,1093800.0
2007-05-09 10:20:00,13.11,13.13,13.1,13.13,1377800.0,9.1904,9.2044,9.1834,9.2044,1377800.0
2007-05-09 10:30:00,13.13,13.14,13.1,13.14,1423400.0,9.2044,9.2114,9.1834,9.2114,1423400.0
2007-05-09 10:40:00,13.14,13.15,13.13,13.14,851200.0,9.2114,9.2184,9.2044,9.2114,851200.0
2007-05-09 10:50:00,13.14,13.14,13.13,13.13,1193800.0,9.2114,9.2114,9.2044,9.2044,1193800.0
2007-05-09 11:00:00,13.13,13.14,13.13,13.13,897600.0,9.2044,9.2114,9.2044,9.2044,897600.0
2007-05-09 11:10:00,13.13,13.15,13.13,13.14,1368000.0,9.2044,9.2184,9.2044,9.2114,1368000.0
2007-05-09 11:20:00,13.15,13.15,13.1,13.11,1573400.0,9.2184,9.2184,9.1834,9.1904,1573400.0
2007-05-09 11:30:00,13.11,13.12,13.11,13.11,698600.0,9.1904,9.1974,9.1904,9.1904,698600.0
2007-05-09 11:40:00,13.11,13.12,13.11,13.11,660800.0,9.1904,9.1974,9.1904,9.1904,660800.0
2007-05-09 11:50:00,13.12,13.12,13.1,13.1,671200.0,9.1974,9.1974,9.1834,9.1834,671200.0
2007-05-09 12:00:00,13.1,13.12,13.09,13.1,712000.0,9.1834,9.1974,9.1764,9.1834,712000.0
2007-05-09 12:10:00,13.11,13.12,13.1,13.12,1452600.0,9.1904,9.1974,9.1834,9.1974,1452600.0
2007-05-09 12:20:00,13.11,13.13,13.11,13.12,1315000.0,9.1904,9.2044,9.1904,9.1974,1315000.0
2007-05-09 12:30:00,13.12,13.13,13.11,13.12,1406000.0,9.1974,9.2044,9.1904,9.1974,1406000.0
2007-05-09 12:40:00,13.12,13.13,13.11,13.12,1395800.0,9.1974,9.2044,9.1904,9.1974,1395800.0
2007-05-09 12:50:00,13.12,13.13,13.12,13.12,1094800.0,9.1974,9.2044,9.1974,9.1974,1094800.0
2007-05-09 13:00:00,13.12,13.13,13.12,13.12,580000.0,9.1974,9.2044,9.1974,9.1974,580000.0
2007-05-09 13:10:00,13.12,13.12,13.12,13.12,498000.0,9.1974,9.1974,9.1974,9.1974,498000.0
2007-05-09 13:20:00,13.12,13.12,13.12,13.12,859600.0,9.1974,9.1974,9.1974,9.1974,859600.0
2007-05-09 13:30:00,13.12,13.12,13.12,13.12,391400.0,9.1974,9.1974,9.1974,9.1974,391400.0
2007-05-09 13:40:00,13.12,13.12,13.11,13.11,1207400.0,9.1974,9.1974,9.1904,9.1904,1207400.0
2007-05-09 13:50:00,13.11,13.13,13.11,13.13,570600.0,9.1904,9.2044,9.1904,9.2044,570600.0
2007-05-09 14:00:00,13.13,13.13,13.11,13.11,661200.0,9.2044,9.2044,9.1904,9.1904,661200.0
2007-05-09 14:10:00,13.12,13.13,13.08,13.11,1312200.0,9.1974,9.2044,9.1694,9.1904,1312200.0
2007-05-09 14:20:00,13.1,13.15,13.08,13.09,2098000.0,9.1834,9.2184,9.1694,9.1764,2098000.0
2007-05-09 14:30:00,13.09,13.12,13.08,13.11,734800.0,9.1764,9.1974,9.1694,9.1904,734800.0
2007-05-09 14:40:00,13.12,13.15,13.11,13.12,2755800.0,9.1974,9.2184,9.1904,9.1974,2755800.0
2007-05-09 14:50:00,13.12,13.12,13.09,13.09,1316200.0,9.1974,9.1974,9.1764,9.1764,1316200.0
2007-05-09 15:00:00,13.09,13.12,13.09,13.12,640800.0,9.1764,9.1974,9.1764,9.1974,640800.0
2007-05-09 15:10:00,13.12,13.12,13.06,13.08,2056200.0,9.1974,9.1974,9.1553,9.1694,2056200.0
2007-05-09 15:20:00,13.08,13.16,13.08,13.15,926600.0,9.1694,9.2254,9.1694,9.2184,926600.0
2007-05-09 15:30:00,13.15,13.17,13.13,13.14,1364800.0,9.2184,9.2325,9.2044,9.2114,1364800.0
2007-05-09 15:40:00,13.14,13.16,13.12,13.15,804000.0,9.2114,9.2254,9.1974,9.2184,804000.0
2007-05-09 15:50:00,13.16,13.16,13.13,13.13,1475600.0,9.2254,9.2254,9.2044,9.2044,1475600.0
2007-05-10 09:30:00,13.05,13.13,13.05,13.11,995600.0,9.1483,9.2044,9.1483,9.1904,995600.0
2007-05-10 09:40:00,13.11,13.11,13.04,13.04,774800.0,9.1904,9.1904,9.1413,9.1413,774800.0
2007-05-10 09:50:00,13.04,13.08,13.03,13.08,786200.0,9.1413,9.1694,9.1343,9.1694,786200.0
2007-05-10 10:00:00,13.08,13.09,13.06,13.08,462200.0,9.1694,9.1764,9.1553,9.1694,462200.0
2007-05-10 10:10:00,13.08,13.08,13.05,13.05,690600.0,9.1694,9.1694,9.1483,9.1483,690600.0
2007-05-10 10:20:00,13.05,13.11,13.05,13.08,649200.0,9.1483,9.1904,9.1483,9.1694,649200.0
2007-05-10 10:30:00,13.08,13.08,13.05,13.06,642000.0,9.1694,9.1694,9.1483,9.1553,642000.0
2007-05-10 10:40:00,13.06,13.1,13.06,13.09,706000.0,9.1553,9.1834,9.1553,9.1764,706000.0
2007-05-10 10:50:00,13.09,13.1,13.08,13.08,153800.0,9.1764,9.1834,9.1694,9.1694,153800.0
2007-05-10 11:00:00,13.08,13.1,13.07,13.09,342800.0,9.1694,9.1834,9.1624,9.1764,342800.0
2007-05-10 11:10:00,13.09,13.13,13.06,13.1,1391600.0,9.1764,9.2044,9.1553,9.1834,1391600.0
2007-05-10 11:20:00,13.1,13.1,13.06,13.06,1031000.0,9.1834,9.1834,9.1553,9.1553,1031000.0
2007-05-10 11:30:00,13.06,13.1,13.06,13.09,729000.0,9.1553,9.1834,9.1553,9.1764,729000.0
2007-05-10 11:40:00,13.09,13.11,13.08,13.08,432200.0,9.1764,9.1904,9.1694,9.1694,432200.0
2007-05-10 11:50:00,13.09,13.09,13.06,13.07,930600.0,9.1764,9.1764,9.1553,9.1624,930600.0
2007-05-10 12:00:00,13.07,13.08,13.04,13.06,1379800.0,9.1624,9.1694,9.1413,9.1553,1379800.0
2007-05-10 12:10:00,13.06,13.09,13.06,13.08,475600.0,9.1553,9.1764,9.1553,9.1694,475600.0
2007-05-10 12:20:00,13.08,13.09,13.06,13.09,390400.0,9.1694,9.1764,9.1553,9.1764,390400.0
2007-05-10 12:30:00,13.09,13.11,13.09,13.1,413000.0,9.1764,9.1904,9.1764,9.1834,413000.0
2007-05-10 12:40:00,13.1,13.1,13.08,13.09,281200.0,9.1834,9.1834,9.1694,9.1764,281200.0
2007-05-10 12:50:00,13.09,13.09,13.07,13.07,561200.0,9.1764,9.1764,9.1624,9.1624,561200.0
2007-05-10 13:00:00,13.07,13.08,13.06,13.08,510200.0,9.1624,9.1694,9.1553,9.1694,510200.0
2007-05-10 13:10:00,13.07,13.08,13.04,13.06,551200.0,9.1624,9.1694,9.1413,9.1553,551200.0
2007-05-10 13:20:00,13.06,13.07,13.05,13.06,374200.0,9.1553,9.1624,9.1483,9.1553,374200.0
2007-05-10 13:30:00,13.06,13.08,13.05,13.08,849600.0,9.1553,9.1694,9.1483,9.1694,849600.0
2007-05-10 13:40:00,13.08,13.09,13.06,13.09,558600.0,9.1694,9.1764,9.1553,9.1764,558600.0
2007-05-10 13:50:00,13.09,13.1,13.08,13.09,544400.0,9.1764,9.1834,9.1694,9.1764,544400.0
2007-05-10 14:00:00,13.09,13.11,13.09,13.1,336200.0,9.1764,9.1904,9.1764,9.1834,336200.0
2007-05-10 14:10:00,13.1,13.1,13.08,13.09,261800.0,9.1834,9.1834,9.1694,9.1764,261800.0
2007-05-10 14:20:00,13.08,13.1,13.08,13.09,341800.0,9.1694,9.1834,9.1694,9.1764,341800.0
2007-05-10 14:30:00,13.09,13.09,13.06,13.08,291600.0,9.1764,9.1764,9.1553,9.1694,291600.0
2007-05-10 14:40:00,13.08,13.09,13.07,13.09,565800.0,9.1694,9.1764,9.1624,9.1764,565800.0
2007-05-10 14:50:00,13.09,13.09,13.07,13.08,607800.0,9.1764,9.1764,9.1624,9.1694,607800.0
2007-05-10 15:00:00,13.08,13.08,13.04,13.07,855200.0,9.1694,9.1694,9.1413,9.1624,855200.0
2007-05-10 15:10:00,13.08,13.08,13.06,13.06,665000.0,9.1694,9.1694,9.1553,9.1553,665000.0
2007-05-10 15:20:00,13.06,13.08,13.04,13.04,570000.0,9.1553,9.1694,9.1413,9.1413,570000.0
2007-05-10 15:30:00,13.04,13.06,13.04,13.04,510200.0,9.1413,9.1553,9.1413,9.1413,510200.0
2007-05-10 15:40:00,13.03,13.04,13.0,13.02,1296200.0,9.1343,9.1413,9.1133,9.1273,1296200.0
2007-05-10 15:50:00,13.02,13.02,13.0,13.0,1743600.0,9.1273,9.1273,9.1133,9.1133,1743600.0
2007-05-11 09:30:00,13.02,13.02,13.02,13.02,0.0,9.1273,9.1273,9.1273,9.1273,0.0
2007-05-11 09:40:00,13.05,13.12,13.02,13.09,714000.0,9.1483,9.1974,9.1273,9.1764,714000.0
2007-05-11 09:50:00,13.09,13.12,12.99,13.05,1420800.0,9.1764,9.1974,9.1063,9.1483,1420800.0
2007-05-11 10:00:00,13.05,13.09,13.04,13.09,998800.0,9.1483,9.1764,9.1413,9.1764,998800.0
2007-05-11 10:10:00,13.08,13.14,13.07,13.12,1747000.0,9.1694,9.2114,9.1624,9.1974,1747000.0
2007-05-11 10:20:00,13.11,13.13,13.1,13.12,1420800.0,9.1904,9.2044,9.1834,9.1974,1420800.0
2007-05-11 10:30:00,13.12,13.13,13.04,13.11,587400.0,9.1974,9.2044,9.1413,9.1904,587400.0
2007-05-11 10:40:00,13.11,13.18,13.1,13.18,1179400.0,9.1904,9.2395,9.1834,9.2395,1179400.0
2007-05-11 10:50:00,13.18,13.24,13.17,13.2,834200.0,9.2395,9.2815,9.2325,9.2535,834200.0
2007-05-11 11:00:00,13.2,13.21,13.0,13.2,953800.0,9.2535,9.2605,9.1133,9.2535,953800.0
2007-05-11 11:10:00,13.2,13.24,13.2,13.22,1806800.0,9.2535,9.2815,9.2535,9.2675,1806800.0
2007-05-11 11:20:00,13.23,13.24,13.22,13.24,437600.0,9.2745,9.2815,9.2675,9.2815,437600.0
2007-05-11 11:30:00,13.24,13.24,13.22,13.22,389200.0,9.2815,9.2815,9.2675,9.2675,389200.0
2007-05-11 11:40:00,13.22,13.23,13.02,13.22,411600.0,9.2675,9.2745,9.1273,9.2675,411600.0
2007-05-11 11:50:00,13.22,13.24,13.22,13.24,383600.0,9.2675,9.2815,9.2675,9.2815,383600.0
2007-05-11 12:00:00,13.24,13.27,13.24,13.24,860200.0,9.2815,9.3026,9.2815,9.2815,860200.0
2007-05-11 12:10:00,13.24,13.24,13.2,13.22,720400.0,9.2815,9.2815,9.2535,9.2675,720400.0
2007-05-11 12:20:00,13.22,13.23,13.22,13.22,189400.0,9.2675,9.2745,9.2675,9.2675,189400.0
2007-05-11 12:30:00,13.22,13.22,13.17,13.17,402800.0,9.2675,9.2675,9.2325,9.2325,402800.0
2007-05-11 12:40:00,13.17,13.2,13.15,13.15,338000.0,9.2325,9.2535,9.2184,9.2184,338000.0
2007-05-11 12:50:00,13.15,13.17,13.13,13.14,470000.0,9.2184,9.2325,9.2044,9.2114,470000.0
2007-05-11 13:00:00,13.14,13.15,13.13,13.14,468000.0,9.2114,9.2184,9.2044,9.2114,468000.0
2007-05-11 13:10:00,13.15,13.15,13.12,13.13,282600.0,9.2184,9.2184,9.1974,9.2044,282600.0
2007-05-11 13:20:00,13.13,13.2,13.13,13.19,992800.0,9.2044,9.2535,9.2044,9.2465,992800.0
2007-05-11 13:30:00,13.2,13.21,13.18,13.19,278200.0,9.2535,9.2605,9.2395,9.2465,278200.0
2007-05-11 13:40:00,13.2,13.2,13.18,13.18,311400.0,9.2535,9.2535,9.2395,9.2395,311400.0
2007-05-11 13:50:00,13.19,13.19,13.17,13.18,188200.0,9.2465,9.2465,9.2325,9.2395,188200.0
2007-05-11 14:00:00,13.18,13.19,13.16,13.19,595000.0,9.2395,9.2465,9.2254,9.2465,595000.0
2007-05-11 14:10:00,13.19,13.21,13.17,13.18,590000.0,9.2465,9.2605,9.2325,9.2395,590000.0
2007-05-11 14:20:00,13.17,13.19,13.17,13.17,183600.0,9.2325,9.2465,9.2325,9.2325,183600.0
2007-05-11 14:30:00,13.18,13.18,13.13,13.15,426600.0,9.2395,9.2395,9.2044,9.2184,426600.0
2007-05-11 14:40:00,13.15,13.18,13.15,13.18,414400.0,9.2184,9.2395,9.2184,9.2395,414400.0
2007-05-11 14:50:00,13.18,13.2,13.17,13.19,427800.0,9.2395,9.2535,9.2325,9.2465,427800.0
2007-05-11 15:00:00,13.19,13.2,13.18,13.19,477200.0,9.2465,9.2535,9.2395,9.2465,477200.0
2007-05-11 15:10:00,13.19,13.2,13.16,13.18,848400.0,9.2465,9.2535,9.2254,9.2395,848400.0
2007-05-11 15:20:00,13.17,13.18,13.17,13.18,550200.0,9.2325,9.2395,9.2325,9.2395,550200.0
2007-05-11 15:30:00,13.17,13.19,13.16,13.16,1040400.0,9.2325,9.2465,9.2254,9.2254,1040400.0
2007-05-11 15:40:00,13.16,13.18,13.16,13.18,790400.0,9.2254,9.2395,9.2254,9.2395,790400.0
2007-05-11 15:50:00,13.17,13.21,13.17,13.2,2202200.0,9.2325,9.2605,9.2325,9.2535,2202200.0
2007-05-14 09:30:00,13.23,13.36,13.19,13.35,1143200.0,9.2745,9.3657,9.2465,9.3586,1143200.0
2007-05-14 09:40:00,13.35,13.39,13.34,13.38,799800.0,9.3586,9.3867,9.3516,9.3797,799800.0
2007-05-14 09:50:00,13.38,13.39,13.35,13.38,926600.0,9.3797,9.3867,9.3586,9.3797,926600.0
2007-05-14 10:00:00,13.38,13.38,13.34,13.35,785000.0,9.3797,9.3797,9.3516,9.3586,785000.0
2007-05-14 10:10:00,13.35,13.36,13.34,13.35,769000.0,9.3586,9.3657,9.3516,9.3586,769000.0
2007-05-14 10:20:00,13.35,13.36,13.33,13.36,672800.0,9.3586,9.3657,9.3446,9.3657,672800.0
2007-05-14 10:30:00,13.35,13.37,13.35,13.36,691800.0,9.3586,9.3727,9.3586,9.3657,691800.0
2007-05-14 10:40:00,13.36,13.39,13.35,13.38,588200.0,9.3657,9.3867,9.3586,9.3797,588200.0
2007-05-14 10:50:00,13.38,13.39,13.38,13.38,465600.0,9.3797,9.3867,9.3797,9.3797,465600.0
2007-05-14 11:00:00,13.38,13.39,13.36,13.38,1275600.0,9.3797,9.3867,9.3657,9.3797,1275600.0
2007-05-14 11:10:00,13.38,13.42,13.38,13.41,697800.0,9.3797,9.4077,9.3797,9.4007,697800.0
2007-05-14 11:20:00,13.42,13.43,13.39,13.4,404400.0,9.4077,9.4147,9.3867,9.3937,404400.0
2007-05-14 11:30:00,13.4,13.4,13.38,13.4,1104200.0,9.3937,9.3937,9.3797,9.3937,1104200.0
2007-05-14 11:40:00,13.4,13.4,13.37,13.4,462400.0,9.3937,9.3937,9.3727,9.3937,462400.0
2007-05-14 11:50:00,13.4,13.4,13.38,13.4,451600.0,9.3937,9.3937,9.3797,9.3937,451600.0
2007-05-14 12:00:00,13.4,13.42,13.39,13.39,356800.0,9.3937,9.4077,9.3867,9.3867,356800.0
2007-05-14 12:10:00,13.39,13.4,13.38,13.4,386400.0,9.3867,9.3937,9.3797,9.3937,386400.0
2007-05-14 12:20:00,13.4,13.4,13.39,13.39,484800.0,9.3937,9.3937,9.3867,9.3867,484800.0
2007-05-14 12:30:00,13.39,13.41,13.38,13.4,666600.0,9.3867,9.4007,9.3797,9.3937,666600.0
2007-05-14 12:40:00,13.4,13.42,13.4,13.41,562000.0,9.3937,9.4077,9.3937,9.4007,562000.0
2007-05-14 12:50:00,13.41,13.41,13.4,13.4,301200.0,9.4007,9.4007,9.3937,9.3937,301200.0
2007-05-14 13:00:00,13.4,13.41,13.4,13.4,415800.0,9.3937,9.4007,9.3937,9.3937,415800.0
2007-05-14 13:10:00,13.41,13.41,13.37,13.38,608200.0,9.4007,9.4007,9.3727,9.3797,608200.0
2007-05-14 13:20:00,13.38,13.4,13.36,13.36,441800.0,9.3797,9.3937,9.3657,9.3657,441800.0
2007-05-14 13:30:00,13.36,13.37,13.33,13.34,772000.0,9.3657,9.3727,9.3446,9.3516,772000.0
2007-05-14 13:40:00,13.33,13.35,13.33,13.34,710800.0,9.3446,9.3586,9.3446,9.3516,710800.0
2007-05-14 13:50:00,13.33,13.34,13.28,13.28,547000.0,9.3446,9.3516,9.3096,9.3096,547000.0
2007-05-14 14:00:00,13.28,13.28,13.24,13.26,875200.0,9.3096,9.3096,9.2815,9.2955,875200.0
2007-05-14 14:10:00,13.26,13.26,13.22,13.24,739000.0,9.2955,9.2955,9.2675,9.2815,739000.0
2007-05-14 14:20:00,13.24,13.28,13.24,13.28,648800.0,9.2815,9.3096,9.2815,9.3096,648800.0
2007-05-14 14:30:00,13.28,13.31,13.27,13.27,469200.0,9.3096,9.3306,9.3026,9.3026,469200.0
2007-05-14 14:40:00,13.27,13.28,13.26,13.28,245000.0,9.3026,9.3096,9.2955,9.3096,245000.0
2007-05-14 14:50:00,13.28,13.28,13.25,13.27,617400.0,9.3096,9.3096,9.2885,9.3026,617400.0
2007-05-14 15:00:00,13.27,13.31,13.27,13.3,916000.0,9.3026,9.3306,9.3026,9.3236,916000.0
2007-05-14 15:10:00,13.3,13.31,13.26,13.28,642200.0,9.3236,9.3306,9.2955,9.3096,642200.0
2007-05-14 15:20:00,13.29,13.29,13.26,13.29,558200.0,9.3166,9.3166,9.2955,9.3166,558200.0
2007-05-14 15:30:00,13.29,13.3,13.28,13.3,631800.0,9.3166,9.3236,9.3096,9.3236,631800.0
2007-05-14 15:40:00,13.3,13.32,13.29,13.31,737600.0,9.3236,9.3376,9.3166,9.3306,737600.0
2007-05-14 15:50:00,13.31,13.31,13.27,13.3,1553000.0,9.3306,9.3306,9.3026,9.3236,1553000.0
2007-05-15 09:30:00,13.38,13.42,13.32,13.34,1070600.0,9.3797,9.4077,9.3376,9.3516,1070600.0
2007-05-15 09:40:00,13.34,13.39,13.34,13.36,594400.0,9.3516,9.3867,9.3516,9.3657,594400.0
2007-05-15 09:50:00,13.36,13.39,13.35,13.39,777000.0,9.3657,9.3867,9.3586,9.3867,777000.0
2007-05-15 10:00:00,13.39,13.43,13.38,13.41,1200200.0,9.3867,9.4147,9.3797,9.4007,1200200.0
2007-05-15 10:10:00,13.41,13.49,13.41,13.49,1767800.0,9.4007,9.4568,9.4007,9.4568,1767800.0
2007-05-15 10:20:00,13.49,13.51,13.47,13.49,2632400.0,9.4568,9.4708,9.4428,9.4568,2632400.0
2007-05-15 10:30:00,13.49,13.52,13.47,13.51,1542600.0,9.4568,9.4778,9.4428,9.4708,1542600.0
2007-05-15 10:40:00,13.51,13.56,13.37,13.54,1503200.0,9.4708,9.5059,9.3727,9.4918,1503200.0
2007-05-15 10:50:00,13.54,13.56,13.51,13.52,1505000.0,9.4918,9.5059,9.4708,9.4778,1505000.0
2007-05-15 11:00:00,13.52,13.58,13.5,13.51,1529800.0,9.4778,9.5199,9.4638,9.4708,1529800.0
2007-05-15 11:10:00,13.51,13.52,13.49,13.51,1280600.0,9.4708,9.4778,9.4568,9.4708,1280600.0
2007-05-15 11:20:00,13.51,13.52,13.49,13.51,692400.0,9.4708,9.4778,9.4568,9.4708,692400.0
2007-05-15 11:30:00,13.51,13.53,13.51,13.52,1025800.0,9.4708,9.4848,9.4708,9.4778,1025800.0
2007-05-15 11:40:00,13.52,13.53,13.51,13.53,962000.0,9.4778,9.4848,9.4708,9.4848,962000.0
2007-05-15 11:50:00,13.53,13.56,13.51,13.53,782600.0,9.4848,9.5059,9.4708,9.4848,782600.0
2007-05-15 12:00:00,13.53,13.57,13.52,13.56,597200.0,9.4848,9.5129,9.4778,9.5059,597200.0
2007-05-15 12:10:00,13.56,13.56,13.53,13.53,578200.0,9.5059,9.5059,9.4848,9.4848,578200.0
2007-05-15 12:20:00,13.53,13.55,13.53,13.54,386200.0,9.4848,9.4988,9.4848,9.4918,386200.0
2007-05-15 12:30:00,13.54,13.54,13.51,13.54,477200.0,9.4918,9.4918,9.4708,9.4918,477200.0
2007-05-15 12:40:00,13.54,13.56,13.51,13.52,845800.0,9.4918,9.5059,9.4708,9.4778,845800.0
2007-05-15 12:50:00,13.53,13.53,13.49,13.5,716400.0,9.4848,9.4848,9.4568,9.4638,716400.0
2007-05-15 13:00:00,13.5,13.53,13.49,13.49,918800.0,9.4638,9.4848,9.4568,9.4568,918800.0
2007-05-15 13:10:00,13.49,13.51,13.49,13.49,502200.0,9.4568,9.4708,9.4568,9.4568,502200.0
2007-05-15 13:20:00,13.49,13.5,13.47,13.48,657600.0,9.4568,9.4638,9.4428,9.4498,657600.0
2007-05-15 13:30:00,13.49,13.49,13.47,13.47,562600.0,9.4568,9.4568,9.4428,9.4428,562600.0
2007-05-15 13:40:00,13.47,13.49,13.44,13.45,1262000.0,9.4428,9.4568,9.4217,9.4287,1262000.0
2007-05-15 13:50:00,13.46,13.49,13.46,13.49,918000.0,9.4358,9.4568,9.4358,9.4568,918000.0
2007-05-15 14:00:00,13.49,13.49,13.45,13.47,816600.0,9.4568,9.4568,9.4287,9.4428,816600.0
2007-05-15 14:10:00,13.47,13.47,13.43,13.44,1026200.0,9.4428,9.4428,9.4147,9.4217,1026200.0
2007-05-15 14:20:00,13.44,13.44,13.42,13.43,342600.0,9.4217,9.4217,9.4077,9.4147,342600.0
2007-05-15 14:30:00,13.43,13.45,13.38,13.4,827200.0,9.4147,9.4287,9.3797,9.3937,827200.0
2007-05-15 14:40:00,13.4,13.47,13.33,13.34,1139800.0,9.3937,9.4428,9.3446,9.3516,1139800.0
2007-05-15 14:50:00,13.33,13.37,13.33,13.37,661000.0,9.3446,9.3727,9.3446,9.3727,661000.0
2007-05-15 15:00:00,13.37,13.38,13.34,13.35,656000.0,9.3727,9.3797,9.3516,9.3586,656000.0
2007-05-15 15:10:00,13.36,13.36,13.34,13.36,813800.0,9.3657,9.3657,9.3516,9.3657,813800.0
2007-05-15 15:20:00,13.36,13.36,13.32,13.34,1416400.0,9.3657,9.3657,9.3376,9.3516,1416400.0
2007-05-15 15:30:00,13.34,13.39,13.33,13.39,873200.0,9.3516,9.3867,9.3446,9.3867,873200.0
2007-05-15 15:40:00,13.39,13.39,13.31,13.31,983000.0,9.3867,9.3867,9.3306,9.3306,983000.0
2007-05-15 15:50:00,13.31,13.31,13.28,13.3,2015000.0,9.3306,9.3306,9.3096,9.3236,2015000.0
2007-05-16 09:30:00,13.36,13.43,13.36,13.42,2007200.0,9.3657,9.4147,9.3657,9.4077,2007200.0
2007-05-16 09:40:00,13.42,13.53,13.42,13.52,1590600.0,9.4077,9.4848,9.4077,9.4778,1590600.0
2007-05-16 09:50:00,13.52,13.56,13.52,13.53,959400.0,9.4778,9.5059,9.4778,9.4848,959400.0
2007-05-16 10:00:00,13.53,13.56,13.52,13.53,1355400.0,9.4848,9.5059,9.4778,9.4848,1355400.0
2007-05-16 10:10:00,13.53,13.54,13.52,13.53,568000.0,9.4848,9.4918,9.4778,9.4848,568000.0
2007-05-16 10:20:00,13.54,13.54,13.52,13.53,431800.0,9.4918,9.4918,9.4778,9.4848,431800.0
2007-05-16 10:30:00,13.53,13.53,13.51,13.51,657400.0,9.4848,9.4848,9.4708,9.4708,657400.0
2007-05-16 10:40:00,13.51,13.51,13.49,13.49,1661000.0,9.4708,9.4708,9.4568,9.4568,1661000.0
2007-05-16 10:50:00,13.49,13.51,13.47,13.49,945000.0,9.4568,9.4708,9.4428,9.4568,945000.0
2007-05-16 11:00:00,13.49,13.52,13.49,13.51,1017400.0,9.4568,9.4778,9.4568,9.4708,1017400.0
2007-05-16 11:10:00,13.51,13.51,13.44,13.46,513800.0,9.4708,9.4708,9.4217,9.4358,513800.0
2007-05-16 11:20:00,13.46,13.49,13.46,13.49,355800.0,9.4358,9.4568,9.4358,9.4568,355800.0
2007-05-16 11:30:00,13.49,13.52,13.49,13.49,418800.0,9.4568,9.4778,9.4568,9.4568,418800.0
2007-05-16 11:40:00,13.49,13.49,13.48,13.49,241200.0,9.4568,9.4568,9.4498,9.4568,241200.0
2007-05-16 11:50:00,13.49,13.54,13.49,13.52,482000.0,9.4568,9.4918,9.4568,9.4778,482000.0
2007-05-16 12:00:00,13.52,13.54,13.5,13.52,850600.0,9.4778,9.4918,9.4638,9.4778,850600.0
2007-05-16 12:10:00,13.52,13.54,13.52,13.53,454200.0,9.4778,9.4918,9.4778,9.4848,454200.0
2007-05-16 12:20:00,13.53,13.53,13.52,13.53,620600.0,9.4848,9.4848,9.4778,9.4848,620600.0
2007-05-16 12:30:00,13.53,13.53,13.51,13.51,184000.0,9.4848,9.4848,9.4708,9.4708,184000.0
2007-05-16 12:40:00,13.51,13.51,13.49,13.51,316400.0,9.4708,9.4708,9.4568,9.4708,316400.0
2007-05-16 12:50:00,13.5,13.53,13.49,13.51,554200.0,9.4638,9.4848,9.4568,9.4708,554200.0
2007-05-16 13:00:00,13.51,13.52,13.49,13.5,522200.0,9.4708,9.4778,9.4568,9.4638,522200.0
2007-05-16 13:10:00,13.5,13.5,13.49,13.49,226400.0,9.4638,9.4638,9.4568,9.4568,226400.0
2007-05-16 13:20:00,13.49,13.51,13.49,13.49,265400.0,9.4568,9.4708,9.4568,9.4568,265400.0
2007-05-16 13:30:00,13.49,13.53,13.49,13.53,675200.0,9.4568,9.4848,9.4568,9.4848,675200.0
2007-05-16 13:40:00,13.52,13.54,13.3,13.53,619000.0,9.4778,9.4918,9.3236,9.4848,619000.0
2007-05-16 13:50:00,13.53,13.54,13.5,13.51,557200.0,9.4848,9.4918,9.4638,9.4708,557200.0
2007-05-16 14:00:00,13.52,13.55,13.51,13.55,625600.0,9.4778,9.4988,9.4708,9.4988,625600.0
2007-05-16 14:10:00,13.55,13.56,13.54,13.55,1056600.0,9.4988,9.5059,9.4918,9.4988,1056600.0
2007-05-16 14:20:00,13.56,13.56,13.54,13.55,838800.0,9.5059,9.5059,9.4918,9.4988,838800.0
2007-05-16 14:30:00,13.55,13.58,13.55,13.57,810200.0,9.4988,9.5199,9.4988,9.5129,810200.0
2007-05-16 14:40:00,13.58,13.61,13.56,13.56,932200.0,9.5199,9.5409,9.5059,9.5059,932200.0
2007-05-16 14:50:00,13.57,13.58,13.55,13.56,1115000.0,9.5129,9.5199,9.4988,9.5059,1115000.0
2007-05-16 15:00:00,13.56,13.56,13.53,13.53,737200.0,9.5059,9.5059,9.4848,9.4848,737200.0
2007-05-16 15:10:00,13.54,13.55,13.53,13.54,483400.0,9.4918,9.4988,9.4848,9.4918,483400.0
2007-05-16 15:20:00,13.55,13.55,13.53,13.54,441400.0,9.4988,9.4988,9.4848,9.4918,441400.0
2007-05-16 15:30:00,13.54,13.6,13.54,13.57,1374200.0,9.4918,9.5339,9.4918,9.5129,1374200.0
2007-05-16 15:40:00,13.56,13.58,13.54,13.56,1443800.0,9.5059,9.5199,9.4918,9.5059,1443800.0
2007-05-16 15:50:00,13.56,13.6,13.56,13.6,1889400.0,9.5059,9.5339,9.5059,9.5339,1889400.0
2007-05-17 09:30:00,13.51,13.53,13.47,13.48,719600.0,9.4708,9.4848,9.4428,9.4498,719600.0
2007-05-17 09:40:00,13.47,13.49,13.46,13.48,428600.0,9.4428,9.4568,9.4358,9.4498,428600.0
2007-05-17 09:50:00,13.48,13.51,13.48,13.51,574200.0,9.4498,9.4708,9.4498,9.4708,574200.0
2007-05-17 10:00:00,13.5,13.54,13.49,13.51,840200.0,9.4638,9.4918,9.4568,9.4708,840200.0
2007-05-17 10:10:00,13.51,13.52,13.49,13.49,420000.0,9.4708,9.4778,9.4568,9.4568,420000.0
2007-05-17 10:20:00,13.49,13.49,13.46,13.49,457000.0,9.4568,9.4568,9.4358,9.4568,457000.0
2007-05-17 10:30:00,13.49,13.51,13.48,13.49,712800.0,9.4568,9.4708,9.4498,9.4568,712800.0
2007-05-17 10:40:00,13.49,13.53,13.49,13.53,532000.0,9.4568,9.4848,9.4568,9.4848,532000.0
2007-05-17 10:50:00,13.53,13.53,13.52,13.53,232200.0,9.4848,9.4848,9.4778,9.4848,232200.0
2007-05-17 11:00:00,13.53,13.53,13.49,13.52,1123600.0,9.4848,9.4848,9.4568,9.4778,1123600.0
2007-05-17 11:10:00,13.52,13.52,13.5,13.52,311000.0,9.4778,9.4778,9.4638,9.4778,311000.0
2007-05-17 11:20:00,13.52,13.55,13.5,13.54,939000.0,9.4778,9.4988,9.4638,9.4918,939000.0
2007-05-17 11:30:00,13.54,13.55,13.52,13.54,358000.0,9.4918,9.4988,9.4778,9.4918,358000.0
2007-05-17 11:40:00,13.54,13.54,13.52,13.53,601400.0,9.4918,9.4918,9.4778,9.4848,601400.0
2007-05-17 11:50:00,13.53,13.54,13.51,13.52,795200.0,9.4848,9.4918,9.4708,9.4778,795200.0
2007-05-17 12:00:00,13.52,13.53,13.52,13.53,482800.0,9.4778,9.4848,9.4778,9.4848,482800.0
2007-05-17 12:10:00,13.53,13.54,13.52,13.54,285800.0,9.4848,9.4918,9.4778,9.4918,285800.0
2007-05-17 12:20:00,13.54,13.54,13.52,13.53,256200.0,9.4918,9.4918,9.4778,9.4848,256200.0
2007-05-17 12:30:00,13.53,13.55,13.52,13.54,727600.0,9.4848,9.4988,9.4778,9.4918,727600.0
2007-05-17 12:40:00,13.54,13.56,13.53,13.54,264200.0,9.4918,9.5059,9.4848,9.4918,264200.0
2007-05-17 12:50:00,13.54,13.54,13.52,13.52,323800.0,9.4918,9.4918,9.4778,9.4778,323800.0
2007-05-17 13:00:00,13.52,13.53,13.52,13.52,260800.0,9.4778,9.4848,9.4778,9.4778,260800.0
2007-05-17 13:10:00,13.52,13.52,13.5,13.51,738200.0,9.4778,9.4778,9.4638,9.4708,738200.0
2007-05-17 13:20:00,13.51,13.51,13.49,13.49,284000.0,9.4708,9.4708,9.4568,9.4568,284000.0
2007-05-17 13:30:00,13.49,13.5,13.48,13.48,581000.0,9.4568,9.4638,9.4498,9.4498,581000.0
2007-05-17 13:40:00,13.49,13.49,13.48,13.49,412800.0,9.4568,9.4568,9.4498,9.4568,412800.0
2007-05-17 13:50:00,13.49,13.49,13.47,13.48,432000.0,9.4568,9.4568,9.4428,9.4498,432000.0
2007-05-17 14:00:00,13.48,13.48,13.46,13.47,1269200.0,9.4498,9.4498,9.4358,9.4428,1269200.0
2007-05-17 14:10:00,13.47,13.47,13.46,13.46,279000.0,9.4428,9.4428,9.4358,9.4358,279000.0
2007-05-17 14:20:00,13.46,13.49,13.46,13.48,254400.0,9.4358,9.4568,9.4358,9.4498,254400.0
2007-05-17 14:30:00,13.49,13.49,13.47,13.47,374400.0,9.4568,9.4568,9.4428,9.4428,374400.0
2007-05-17 14:40:00,13.47,13.49,13.47,13.49,304000.0,9.4428,9.4568,9.4428,9.4568,304000.0
2007-05-17 14:50:00,13.49,13.5,13.49,13.5,246000.0,9.4568,9.4638,9.4568,9.4638,246000.0
2007-05-17 15:00:00,13.5,13.52,13.49,13.51,511600.0,9.4638,9.4778,9.4568,9.4708,511600.0
2007-05-17 15:10:00,13.51,13.53,13.51,13.52,449200.0,9.4708,9.4848,9.4708,9.4778,449200.0
2007-05-17 15:20:00,13.52,13.54,13.5,13.5,928000.0,9.4778,9.4918,9.4638,9.4638,928000.0
2007-05-17 15:30:00,13.5,13.52,13.47,13.47,711400.0,9.4638,9.4778,9.4428,9.4428,711400.0
2007-05-17 15:40:00,13.47,13.49,13.46,13.46,667400.0,9.4428,9.4568,9.4358,9.4358,667400.0
2007-05-17 15:50:00,13.46,13.47,13.45,13.46,1284000.0,9.4358,9.4428,9.4287,9.4358,1284000.0
2007-05-18 09:30:00,13.49,13.51,13.4,13.49,12491000.0,9.4568,9.4708,9.3937,9.4568,12491000.0
2007-05-18 09:40:00,13.49,13.63,13.49,13.6,1157400.0,9.4568,9.5549,9.4568,9.5339,1157400.0
2007-05-18 09:50:00,13.6,13.67,13.58,13.65,1170000.0,9.5339,9.583,9.5199,9.5689,1170000.0
2007-05-18 10:00:00,13.65,13.7,13.58,13.69,1425400.0,9.5689,9.604,9.5199,9.597,1425400.0
2007-05-18 10:10:00,13.69,13.72,13.68,13.7,785000.0,9.597,9.618,9.59,9.604,785000.0
2007-05-18 10:20:00,13.7,13.74,13.7,13.72,954200.0,9.604,9.632,9.604,9.618,954200.0
2007-05-18 10:30:00,13.72,13.72,13.68,13.7,1264200.0,9.618,9.618,9.59,9.604,1264200.0
2007-05-18 10:40:00,13.7,13.71,13.69,13.7,542400.0,9.604,9.611,9.597,9.604,542400.0
2007-05-18 10:50:00,13.7,13.72,13.69,13.72,468000.0,9.604,9.618,9.597,9.618,468000.0
2007-05-18 11:00:00,13.71,13.77,13.7,13.76,979600.0,9.611,9.6531,9.604,9.6461,979600.0
2007-05-18 11:10:00,13.76,13.76,13.73,13.75,870200.0,9.6461,9.6461,9.625,9.639,870200.0
2007-05-18 11:20:00,13.74,13.75,13.71,13.72,683200.0,9.632,9.639,9.611,9.618,683200.0
2007-05-18 11:30:00,13.72,13.74,13.69,13.74,768400.0,9.618,9.632,9.597,9.632,768400.0
2007-05-18 11:40:00,13.74,13.76,13.73,13.75,708600.0,9.632,9.6461,9.625,9.639,708600.0
2007-05-18 11:50:00,13.75,13.8,13.74,13.8,1066000.0,9.639,9.6741,9.632,9.6741,1066000.0
2007-05-18 12:00:00,13.81,13.81,13.75,13.76,704800.0,9.6811,9.6811,9.639,9.6461,704800.0
2007-05-18 12:10:00,13.76,13.81,13.76,13.79,402400.0,9.6461,9.6811,9.6461,9.6671,402400.0
2007-05-18 12:20:00,13.79,13.81,13.78,13.79,635400.0,9.6671,9.6811,9.6601,9.6671,635400.0
2007-05-18 12:30:00,13.79,13.8,13.76,13.77,734800.0,9.6671,9.6741,9.6461,9.6531,734800.0
2007-05-18 12:40:00,13.77,13.82,13.76,13.79,784600.0,9.6531,9.6881,9.6461,9.6671,784600.0
2007-05-18 12:50:00,13.8,13.8,13.77,13.79,711800.0,9.6741,9.6741,9.6531,9.6671,711800.0
2007-05-18 13:00:00,13.79,13.79,13.74,13.76,388600.0,9.6671,9.6671,9.632,9.6461,388600.0
2007-05-18 13:10:00,13.75,13.76,13.74,13.74,238400.0,9.639,9.6461,9.632,9.632,238400.0
2007-05-18 13:20:00,13.73,13.74,13.72,13.74,290200.0,9.625,9.632,9.618,9.632,290200.0
2007-05-18 13:30:00,13.73,13.75,13.72,13.72,259400.0,9.625,9.639,9.618,9.618,259400.0
2007-05-18 13:40:00,13.72,13.77,13.72,13.77,738400.0,9.618,9.6531,9.618,9.6531,738400.0
2007-05-18 13:50:00,13.76,13.77,13.72,13.72,442200.0,9.6461,9.6531,9.618,9.618,442200.0
2007-05-18 14:00:00,13.72,13.72,13.69,13.7,364200.0,9.618,9.618,9.597,9.604,364200.0
2007-05-18 14:10:00,13.69,13.71,13.45,13.71,463200.0,9.597,9.611,9.4287,9.611,463200.0
2007-05-18 14:20:00,13.71,13.72,13.7,13.7,256200.0,9.611,9.618,9.604,9.604,256200.0
2007-05-18 14:30:00,13.7,13.71,13.69,13.7,409800.0,9.604,9.611,9.597,9.604,409800.0
2007-05-18 14:40:00,13.7,13.7,13.66,13.68,866200.0,9.604,9.604,9.576,9.59,866200.0
2007-05-18 14:50:00,13.67,13.69,13.65,13.68,826600.0,9.583,9.597,9.5689,9.59,826600.0
2007-05-18 15:00:00,13.67,13.68,13.66,13.66,377800.0,9.583,9.59,9.576,9.576,377800.0
2007-05-18 15:10:00,13.66,13.69,13.66,13.69,448800.0,9.576,9.597,9.576,9.597,448800.0
2007-05-18 15:20:00,13.7,13.71,13.68,13.7,564800.0,9.604,9.611,9.59,9.604,564800.0
2007-05-18 15:30:00,13.7,13.72,13.7,13.71,743200.0,9.604,9.618,9.604,9.611,743200.0
2007-05-18 15:40:00,13.71,13.74,13.7,13.74,1485200.0,9.611,9.632,9.604,9.632,1485200.0
2007-05-18 15:50:00,13.74,13.77,13.74,13.77,3142400.0,9.632,9.6531,9.632,9.6531,3142400.0
2007-05-21 09:30:00,13.89,13.96,13.86,13.96,2720400.0,9.7372,9.7863,9.7162,9.7863,2720400.0
2007-05-21 09:40:00,13.96,13.99,13.94,13.96,1286400.0,9.7863,9.8073,9.7722,9.7863,1286400.0
2007-05-21 09:50:00,13.96,13.97,13.92,13.96,761400.0,9.7863,9.7933,9.7582,9.7863,761400.0
2007-05-21 10:00:00,13.96,13.96,13.93,13.93,1385000.0,9.7863,9.7863,9.7652,9.7652,1385000.0
2007-05-21 10:10:00,13.93,13.95,13.93,13.93,1150600.0,9.7652,9.7793,9.7652,9.7652,1150600.0
2007-05-21 10:20:00,13.93,13.93,13.9,13.9,641600.0,9.7652,9.7652,9.7442,9.7442,641600.0
2007-05-21 10:30:00,13.9,13.92,13.85,13.86,1159600.0,9.7442,9.7582,9.7092,9.7162,1159600.0
2007-05-21 10:40:00,13.85,13.87,13.84,13.86,859600.0,9.7092,9.7232,9.7021,9.7162,859600.0
2007-05-21 10:50:00,13.85,13.96,13.85,13.96,1012400.0,9.7092,9.7863,9.7092,9.7863,1012400.0
2007-05-21 11:00:00,13.96,13.97,13.95,13.95,845200.0,9.7863,9.7933,9.7793,9.7793,845200.0
2007-05-21 11:10:00,13.95,13.96,13.95,13.96,746400.0,9.7793,9.7863,9.7793,9.7863,746400.0
2007-05-21 11:20:00,13.96,13.97,13.94,13.95,504000.0,9.7863,9.7933,9.7722,9.7793,504000.0
2007-05-21 11:30:00,13.95,13.97,13.95,13.97,304600.0,9.7793,9.7933,9.7793,9.7933,304600.0
2007-05-21 11:40:00,13.97,13.99,13.97,13.98,512800.0,9.7933,9.8073,9.7933,9.8003,512800.0
2007-05-21 11:50:00,13.98,13.99,13.93,13.93,715800.0,9.8003,9.8073,9.7652,9.7652,715800.0
2007-05-21 12:00:00,13.93,13.95,13.92,13.94,593800.0,9.7652,9.7793,9.7582,9.7722,593800.0
2007-05-21 12:10:00,13.94,13.95,13.93,13.94,482400.0,9.7722,9.7793,9.7652,9.7722,482400.0
2007-05-21 12:20:00,13.94,13.95,13.93,13.93,252800.0,9.7722,9.7793,9.7652,9.7652,252800.0
2007-05-21 12:30:00,13.93,13.95,13.93,13.94,302800.0,9.7652,9.7793,9.7652,9.7722,302800.0
2007-05-21 12:40:00,13.94,13.95,13.92,13.95,378600.0,9.7722,9.7793,9.7582,9.7793,378600.0
2007-05-21 12:50:00,13.95,13.95,13.92,13.92,138200.0,9.7793,9.7793,9.7582,9.7582,138200.0
2007-05-21 13:00:00,13.93,13.93,13.9,13.9,261200.0,9.7652,9.7652,9.7442,9.7442,261200.0
2007-05-21 13:10:00,13.9,13.92,13.89,13.9,356600.0,9.7442,9.7582,9.7372,9.7442,356600.0
2007-05-21 13:20:00,13.9,13.91,13.89,13.9,334800.0,9.7442,9.7512,9.7372,9.7442,334800.0
2007-05-21 13:30:00,13.9,13.9,13.88,13.88,879400.0,9.7442,9.7442,9.7302,9.7302,879400.0
2007-05-21 13:40:00,13.89,13.89,13.86,13.88,318200.0,9.7372,9.7372,9.7162,9.7302,318200.0
2007-05-21 13:50:00,13.88,13.88,13.87,13.88,165000.0,9.7302,9.7302,9.7232,9.7302,165000.0
2007-05-21 14:00:00,13.88,13.88,13.87,13.87,169200.0,9.7302,9.7302,9.7232,9.7232,169200.0
2007-05-21 14:10:00,13.87,13.88,13.85,13.85,314600.0,9.7232,9.7302,9.7092,9.7092,314600.0
2007-05-21 14:20:00,13.86,13.86,13.83,13.85,709400.0,9.7162,9.7162,9.6951,9.7092,709400.0
2007-05-21 14:30:00,13.84,13.86,13.84,13.84,498600.0,9.7021,9.7162,9.7021,9.7021,498600.0
2007-05-21 14:40:00,13.85,13.85,13.84,13.84,511000.0,9.7092,9.7092,9.7021,9.7021,511000.0
2007-05-21 14:50:00,13.84,13.84,13.83,13.83,518000.0,9.7021,9.7021,9.6951,9.6951,518000.0
2007-05-21 15:00:00,13.83,13.83,13.77,13.77,1002800.0,9.6951,9.6951,9.6531,9.6531,1002800.0
2007-05-21 15:10:00,13.77,13.81,13.77,13.81,840800.0,9.6531,9.6811,9.6531,9.6811,840800.0
2007-05-21 15:20:00,13.81,13.81,13.76,13.77,1154800.0,9.6811,9.6811,9.6461,9.6531,1154800.0
2007-05-21 15:30:00,13.77,13.78,13.76,13.77,710600.0,9.6531,9.6601,9.6461,9.6531,710600.0
2007-05-21 15:40:00,13.76,13.77,13.74,13.74,1341800.0,9.6461,9.6531,9.632,9.632,1341800.0
2007-05-21 15:50:00,13.75,13.77,13.73,13.77,2141600.0,9.639,9.6531,9.625,9.6531,2141600.0
2007-05-22 09:30:00,13.77,13.77,13.67,13.7,844400.0,9.6531,9.6531,9.583,9.604,844400.0
2007-05-22 09:40:00,13.7,13.72,13.65,13.65,712200.0,9.604,9.618,9.5689,9.5689,712200.0
2007-05-22 09:50:00,13.65,13.67,13.64,13.65,1153800.0,9.5689,9.583,9.5619,9.5689,1153800.0
2007-05-22 10:00:00,13.65,13.7,13.65,13.67,1453600.0,9.5689,9.604,9.5689,9.583,1453600.0
2007-05-22 10:10:00,13.67,13.69,13.65,13.68,915200.0,9.583,9.597,9.5689,9.59,915200.0
2007-05-22 10:20:00,13.68,13.69,13.66,13.69,906000.0,9.59,9.597,9.576,9.597,906000.0
2007-05-22 10:30:00,13.69,13.72,13.69,13.7,1251200.0,9.597,9.618,9.597,9.604,1251200.0
2007-05-22 10:40:00,13.7,13.7,13.68,13.68,457200.0,9.604,9.604,9.59,9.59,457200.0
2007-05-22 10:50:00,13.68,13.68,13.67,13.68,618000.0,9.59,9.59,9.583,9.59,618000.0
2007-05-22 11:00:00,13.68,13.69,13.67,13.69,701600.0,9.59,9.597,9.583,9.597,701600.0
2007-05-22 11:10:00,13.68,13.69,13.65,13.65,618000.0,9.59,9.597,9.5689,9.5689,618000.0
2007-05-22 11:20:00,13.65,13.67,13.65,13.67,761200.0,9.5689,9.583,9.5689,9.583,761200.0
2007-05-22 11:30:00,13.67,13.68,13.65,13.65,259800.0,9.583,9.59,9.5689,9.5689,259800.0
2007-05-22 11:40:00,13.65,13.65,13.63,13.63,300000.0,9.5689,9.5689,9.5549,9.5549,300000.0
2007-05-22 11:50:00,13.63,13.63,13.62,13.63,414800.0,9.5549,9.5549,9.5479,9.5549,414800.0
2007-05-22 12:00:00,13.63,13.65,13.63,13.65,248600.0,9.5549,9.5689,9.5549,9.5689,248600.0
2007-05-22 12:10:00,13.65,13.65,13.65,13.65,327200.0,9.5689,9.5689,9.5689,9.5689,327200.0
2007-05-22 12:20:00,13.65,13.65,13.65,13.65,293600.0,9.5689,9.5689,9.5689,9.5689,293600.0
2007-05-22 12:30:00,13.65,13.65,13.64,13.65,374600.0,9.5689,9.5689,9.5619,9.5689,374600.0
2007-05-22 12:40:00,13.65,13.65,13.64,13.65,998600.0,9.5689,9.5689,9.5619,9.5689,998600.0
2007-05-22 12:50:00,13.65,13.7,13.65,13.69,455800.0,9.5689,9.604,9.5689,9.597,455800.0
2007-05-22 13:00:00,13.69,13.69,13.68,13.69,462600.0,9.597,9.597,9.59,9.597,462600.0
2007-05-22 13:10:00,13.69,13.7,13.68,13.68,394600.0,9.597,9.604,9.59,9.59,394600.0
2007-05-22 13:20:00,13.68,13.69,13.67,13.69,353400.0,9.59,9.597,9.583,9.597,353400.0
2007-05-22 13:30:00,13.69,13.69,13.66,13.67,598400.0,9.597,9.597,9.576,9.583,598400.0
2007-05-22 13:40:00,13.67,13.67,13.66,13.67,414200.0,9.583,9.583,9.576,9.583,414200.0
2007-05-22 13:50:00,13.68,13.68,13.66,13.67,676000.0,9.59,9.59,9.576,9.583,676000.0
2007-05-22 14:00:00,13.67,13.74,13.67,13.74,1505400.0,9.583,9.632,9.583,9.632,1505400.0
2007-05-22 14:10:00,13.74,13.75,13.72,13.72,1017600.0,9.632,9.639,9.618,9.618,1017600.0
2007-05-22 14:20:00,13.72,13.72,13.7,13.72,520600.0,9.618,9.618,9.604,9.618,520600.0
2007-05-22 14:30:00,13.72,13.74,13.68,13.68,636200.0,9.618,9.632,9.59,9.59,636200.0
2007-05-22 14:40:00,13.69,13.71,13.69,13.71,410600.0,9.597,9.611,9.597,9.611,410600.0
2007-05-22 14:50:00,13.71,13.72,13.71,13.72,312600.0,9.611,9.618,9.611,9.618,312600.0
2007-05-22 15:00:00,13.72,13.73,13.71,13.73,452200.0,9.618,9.625,9.611,9.625,452200.0
2007-05-22 15:10:00,13.73,13.73,13.69,13.7,739600.0,9.625,9.625,9.597,9.604,739600.0
2007-05-22 15:20:00,13.69,13.71,13.69,13.7,1082800.0,9.597,9.611,9.597,9.604,1082800.0
2007-05-22 15:30:00,13.7,13.71,13.69,13.69,420800.0,9.604,9.611,9.597,9.597,420800.0
2007-05-22 15:40:00,13.69,13.7,13.69,13.7,704200.0,9.597,9.604,9.597,9.604,704200.0
2007-05-22 15:50:00,13.7,13.7,13.67,13.68,1207200.0,9.604,9.604,9.583,9.59,1207200.0
2007-05-23 09:30:00,13.71,13.75,13.65,13.74,1157000.0,9.611,9.639,9.5689,9.632,1157000.0
2007-05-23 09:40:00,13.74,13.81,13.69,13.8,484200.0,9.632,9.6811,9.597,9.6741,484200.0
2007-05-23 09:50:00,13.8,13.88,13.79,13.86,1080400.0,9.6741,9.7302,9.6671,9.7162,1080400.0
2007-05-23 10:00:00,13.85,13.88,13.8,13.85,740400.0,9.7092,9.7302,9.6741,9.7092,740400.0
2007-05-23 10:10:00,13.85,13.85,13.78,13.81,831400.0,9.7092,9.7092,9.6601,9.6811,831400.0
2007-05-23 10:20:00,13.82,13.82,13.75,13.78,615600.0,9.6881,9.6881,9.639,9.6601,615600.0
2007-05-23 10:30:00,13.78,13.79,13.75,13.75,550200.0,9.6601,9.6671,9.639,9.639,550200.0
2007-05-23 10:40:00,13.74,13.79,13.72,13.72,681000.0,9.632,9.6671,9.618,9.618,681000.0
2007-05-23 10:50:00,13.73,13.75,13.72,13.74,408800.0,9.625,9.639,9.618,9.632,408800.0
2007-05-23 11:00:00,13.74,13.76,13.72,13.74,380800.0,9.632,9.6461,9.618,9.632,380800.0
2007-05-23 11:10:00,13.74,13.74,13.69,13.69,1059600.0,9.632,9.632,9.597,9.597,1059600.0
2007-05-23 11:20:00,13.69,13.7,13.68,13.69,634600.0,9.597,9.604,9.59,9.597,634600.0
2007-05-23 11:30:00,13.69,13.7,13.68,13.69,359800.0,9.597,9.604,9.59,9.597,359800.0
2007-05-23 11:40:00,13.69,13.71,13.68,13.69,357200.0,9.597,9.611,9.59,9.597,357200.0
2007-05-23 11:50:00,13.68,13.7,13.68,13.68,276600.0,9.59,9.604,9.59,9.59,276600.0
2007-05-23 12:00:00,13.68,13.71,13.68,13.7,415600.0,9.59,9.611,9.59,9.604,415600.0
2007-05-23 12:10:00,13.7,13.72,13.69,13.72,312600.0,9.604,9.618,9.597,9.618,312600.0
2007-05-23 12:20:00,13.71,13.73,13.71,13.72,243600.0,9.611,9.625,9.611,9.618,243600.0
2007-05-23 12:30:00,13.72,13.74,13.71,13.72,160400.0,9.618,9.632,9.611,9.618,160400.0
2007-05-23 12:40:00,13.72,13.74,13.72,13.74,692200.0,9.618,9.632,9.618,9.632,692200.0
2007-05-23 12:50:00,13.74,13.76,13.74,13.74,184200.0,9.632,9.6461,9.632,9.632,184200.0
2007-05-23 13:00:00,13.75,13.77,13.74,13.77,279000.0,9.639,9.6531,9.632,9.6531,279000.0
2007-05-23 13:10:00,13.77,13.77,13.74,13.74,233400.0,9.6531,9.6531,9.632,9.632,233400.0
2007-05-23 13:20:00,13.74,13.76,13.74,13.76,273600.0,9.632,9.6461,9.632,9.6461,273600.0
2007-05-23 13:30:00,13.76,13.78,13.76,13.76,260000.0,9.6461,9.6601,9.6461,9.6461,260000.0
2007-05-23 13:40:00,13.76,13.76,13.72,13.72,647200.0,9.6461,9.6461,9.618,9.618,647200.0
2007-05-23 13:50:00,13.72,13.73,13.7,13.71,385200.0,9.618,9.625,9.604,9.611,385200.0
2007-05-23 14:00:00,13.71,13.72,13.69,13.71,523600.0,9.611,9.618,9.597,9.611,523600.0
2007-05-23 14:10:00,13.71,13.72,13.68,13.68,627000.0,9.611,9.618,9.59,9.59,627000.0
2007-05-23 14:20:00,13.68,13.68,13.6,13.61,865600.0,9.59,9.59,9.5339,9.5409,865600.0
2007-05-23 14:30:00,13.61,13.66,13.61,13.63,648400.0,9.5409,9.576,9.5409,9.5549,648400.0
2007-05-23 14:40:00,13.63,13.68,13.63,13.66,438000.0,9.5549,9.59,9.5549,9.576,438000.0
2007-05-23 14:50:00,13.65,13.7,13.65,13.65,620400.0,9.5689,9.604,9.5689,9.5689,620400.0
2007-05-23 15:00:00,13.65,13.69,13.65,13.66,485800.0,9.5689,9.597,9.5689,9.576,485800.0
2007-05-23 15:10:00,13.66,13.68,13.64,13.67,398600.0,9.576,9.59,9.5619,9.583,398600.0
2007-05-23 15:20:00,13.68,13.69,13.65,13.67,481400.0,9.59,9.597,9.5689,9.583,481400.0
2007-05-23 15:30:00,13.66,13.68,13.64,13.68,503200.0,9.576,9.59,9.5619,9.59,503200.0
2007-05-23 15:40:00,13.68,13.68,13.66,13.68,548400.0,9.59,9.59,9.576,9.59,548400.0
2007-05-23 15:50:00,13.67,13.68,13.65,13.65,1175200.0,9.583,9.59,9.5689,9.5689,1175200.0
2007-05-24 09:30:00,13.74,13.75,13.63,13.67,1761600.0,9.632,9.639,9.5549,9.583,1761600.0
2007-05-24 09:40:00,13.67,13.68,13.63,13.65,984800.0,9.583,9.59,9.5549,9.5689,984800.0
2007-05-24 09:50:00,13.65,13.65,13.61,13.62,939000.0,9.5689,9.5689,9.5409,9.5479,939000.0
2007-05-24 10:00:00,13.62,13.65,13.61,13.63,1010000.0,9.5479,9.5689,9.5409,9.5549,1010000.0
2007-05-24 10:10:00,13.62,13.64,13.61,13.61,464800.0,9.5479,9.5619,9.5409,9.5409,464800.0
2007-05-24 10:20:00,13.61,13.63,13.59,13.63,682400.0,9.5409,9.5549,9.5269,9.5549,682400.0
2007-05-24 10:30:00,13.63,13.65,13.63,13.65,677600.0,9.5549,9.5689,9.5549,9.5689,677600.0
2007-05-24 10:40:00,13.65,13.65,13.56,13.58,872600.0,9.5689,9.5689,9.5059,9.5199,872600.0
2007-05-24 10:50:00,13.58,13.58,13.54,13.54,1276200.0,9.5199,9.5199,9.4918,9.4918,1276200.0
2007-05-24 11:00:00,13.54,13.55,13.51,13.52,810600.0,9.4918,9.4988,9.4708,9.4778,810600.0
2007-05-24 11:10:00,13.52,13.53,13.45,13.48,1492000.0,9.4778,9.4848,9.4287,9.4498,1492000.0
2007-05-24 11:20:00,13.48,13.53,13.42,13.43,1547400.0,9.4498,9.4848,9.4077,9.4147,1547400.0
2007-05-24 11:30:00,13.44,13.51,13.42,13.5,686400.0,9.4217,9.4708,9.4077,9.4638,686400.0
2007-05-24 11:40:00,13.5,13.52,13.49,13.49,443000.0,9.4638,9.4778,9.4568,9.4568,443000.0
2007-05-24 11:50:00,13.49,13.58,13.49,13.57,644200.0,9.4568,9.5199,9.4568,9.5129,644200.0
2007-05-24 12:00:00,13.57,13.58,13.53,13.56,675400.0,9.5129,9.5199,9.4848,9.5059,675400.0
2007-05-24 12:10:00,13.56,13.58,13.53,13.56,631200.0,9.5059,9.5199,9.4848,9.5059,631200.0
2007-05-24 12:20:00,13.56,13.57,13.52,13.55,393000.0,9.5059,9.5129,9.4778,9.4988,393000.0
2007-05-24 12:30:00,13.55,13.57,13.52,13.54,690200.0,9.4988,9.5129,9.4778,9.4918,690200.0
2007-05-24 12:40:00,13.54,13.54,13.51,13.53,462600.0,9.4918,9.4918,9.4708,9.4848,462600.0
2007-05-24 12:50:00,13.53,13.56,13.5,13.54,280800.0,9.4848,9.5059,9.4638,9.4918,280800.0
2007-05-24 13:00:00,13.54,13.55,13.52,13.55,714800.0,9.4918,9.4988,9.4778,9.4988,714800.0
2007-05-24 13:10:00,13.55,13.57,13.55,13.56,362600.0,9.4988,9.5129,9.4988,9.5059,362600.0
2007-05-24 13:20:00,13.56,13.58,13.53,13.54,234400.0,9.5059,9.5199,9.4848,9.4918,234400.0
2007-05-24 13:30:00,13.54,13.55,13.51,13.52,250600.0,9.4918,9.4988,9.4708,9.4778,250600.0
2007-05-24 13:40:00,13.52,13.56,13.51,13.55,569600.0,9.4778,9.5059,9.4708,9.4988,569600.0
2007-05-24 13:50:00,13.55,13.55,13.53,13.55,645800.0,9.4988,9.4988,9.4848,9.4988,645800.0
2007-05-24 14:00:00,13.56,13.56,13.53,13.55,1124400.0,9.5059,9.5059,9.4848,9.4988,1124400.0
2007-05-24 14:10:00,13.55,13.55,13.49,13.52,1021600.0,9.4988,9.4988,9.4568,9.4778,1021600.0
2007-05-24 14:20:00,13.52,13.54,13.52,13.53,469200.0,9.4778,9.4918,9.4778,9.4848,469200.0
2007-05-24 14:30:00,13.53,13.54,13.49,13.51,888000.0,9.4848,9.4918,9.4568,9.4708,888000.0
2007-05-24 14:40:00,13.51,13.53,13.49,13.53,634600.0,9.4708,9.4848,9.4568,9.4848,634600.0
2007-05-24 14:50:00,13.53,13.54,13.49,13.51,1083600.0,9.4848,9.4918,9.4568,9.4708,1083600.0
2007-05-24 15:00:00,13.51,13.51,13.49,13.5,1102400.0,9.4708,9.4708,9.4568,9.4638,1102400.0
2007-05-24 15:10:00,13.49,13.51,13.46,13.46,1386000.0,9.4568,9.4708,9.4358,9.4358,1386000.0
2007-05-24 15:20:00,13.47,13.5,13.46,13.49,1397200.0,9.4428,9.4638,9.4358,9.4568,1397200.0
2007-05-24 15:30:00,13.49,13.49,13.43,13.45,1450600.0,9.4568,9.4568,9.4147,9.4287,1450600.0
2007-05-24 15:40:00,13.45,13.47,13.44,13.44,2297200.0,9.4287,9.4428,9.4217,9.4217,2297200.0
2007-05-24 15:50:00,13.45,13.45,13.4,13.43,2619600.0,9.4287,9.4287,9.3937,9.4147,2619600.0
2007-05-25 09:30:00,13.51,13.53,13.44,13.51,1098600.0,9.4708,9.4848,9.4217,9.4708,1098600.0
2007-05-25 09:40:00,13.51,13.53,13.49,13.49,1346800.0,9.4708,9.4848,9.4568,9.4568,1346800.0
2007-05-25 09:50:00,13.5,13.57,13.5,13.55,905800.0,9.4638,9.5129,9.4638,9.4988,905800.0
2007-05-25 10:00:00,13.54,13.54,13.51,13.52,580200.0,9.4918,9.4918,9.4708,9.4778,580200.0
2007-05-25 10:10:00,13.52,13.56,13.52,13.55,879200.0,9.4778,9.5059,9.4778,9.4988,879200.0
2007-05-25 10:20:00,13.56,13.56,13.54,13.54,264800.0,9.5059,9.5059,9.4918,9.4918,264800.0
2007-05-25 10:30:00,13.54,13.56,13.54,13.56,499000.0,9.4918,9.5059,9.4918,9.5059,499000.0
2007-05-25 10:40:00,13.56,13.56,13.53,13.56,630200.0,9.5059,9.5059,9.4848,9.5059,630200.0
2007-05-25 10:50:00,13.55,13.56,13.54,13.54,249000.0,9.4988,9.5059,9.4918,9.4918,249000.0
2007-05-25 11:00:00,13.55,13.55,13.52,13.53,626000.0,9.4988,9.4988,9.4778,9.4848,626000.0
2007-05-25 11:10:00,13.53,13.55,13.52,13.55,466600.0,9.4848,9.4988,9.4778,9.4988,466600.0
2007-05-25 11:20:00,13.55,13.56,13.54,13.54,442800.0,9.4988,9.5059,9.4918,9.4918,442800.0
2007-05-25 11:30:00,13.55,13.55,13.53,13.55,403800.0,9.4988,9.4988,9.4848,9.4988,403800.0
2007-05-25 11:40:00,13.55,13.55,13.53,13.54,286000.0,9.4988,9.4988,9.4848,9.4918,286000.0
2007-05-25 11:50:00,13.54,13.55,13.53,13.54,138600.0,9.4918,9.4988,9.4848,9.4918,138600.0
2007-05-25 12:00:00,13.54,13.55,13.53,13.55,354600.0,9.4918,9.4988,9.4848,9.4988,354600.0
2007-05-25 12:10:00,13.55,13.55,13.53,13.53,824800.0,9.4988,9.4988,9.4848,9.4848,824800.0
2007-05-25 12:20:00,13.53,13.54,13.52,13.53,749600.0,9.4848,9.4918,9.4778,9.4848,749600.0
2007-05-25 12:30:00,13.53,13.56,13.53,13.56,451800.0,9.4848,9.5059,9.4848,9.5059,451800.0
2007-05-25 12:40:00,13.55,13.56,13.54,13.55,112200.0,9.4988,9.5059,9.4918,9.4988,112200.0
2007-05-25 12:50:00,13.54,13.55,13.53,13.54,283200.0,9.4918,9.4988,9.4848,9.4918,283200.0
2007-05-25 13:00:00,13.54,13.55,13.53,13.54,322000.0,9.4918,9.4988,9.4848,9.4918,322000.0
2007-05-25 13:10:00,13.54,13.56,13.54,13.55,571600.0,9.4918,9.5059,9.4918,9.4988,571600.0
2007-05-25 13:20:00,13.56,13.56,13.55,13.55,330800.0,9.5059,9.5059,9.4988,9.4988,330800.0
2007-05-25 13:30:00,13.55,13.56,13.55,13.56,282400.0,9.4988,9.5059,9.4988,9.5059,282400.0
2007-05-25 13:40:00,13.56,13.58,13.54,13.58,528000.0,9.5059,9.5199,9.4918,9.5199,528000.0
2007-05-25 13:50:00,13.58,13.58,13.57,13.58,302400.0,9.5199,9.5199,9.5129,9.5199,302400.0
2007-05-25 14:00:00,13.58,13.62,13.58,13.62,719400.0,9.5199,9.5479,9.5199,9.5479,719400.0
2007-05-25 14:10:00,13.62,13.62,13.61,13.61,583400.0,9.5479,9.5479,9.5409,9.5409,583400.0
2007-05-25 14:20:00,13.61,13.63,13.61,13.61,507400.0,9.5409,9.5549,9.5409,9.5409,507400.0
2007-05-25 14:30:00,13.61,13.63,13.61,13.63,259200.0,9.5409,9.5549,9.5409,9.5549,259200.0
2007-05-25 14:40:00,13.63,13.65,13.63,13.63,562000.0,9.5549,9.5689,9.5549,9.5549,562000.0
2007-05-25 14:50:00,13.63,13.65,13.63,13.65,586400.0,9.5549,9.5689,9.5549,9.5689,586400.0
2007-05-25 15:00:00,13.65,13.67,13.64,13.67,427800.0,9.5689,9.583,9.5619,9.583,427800.0
2007-05-25 15:10:00,13.66,13.68,13.66,13.68,684200.0,9.576,9.59,9.576,9.59,684200.0
2007-05-25 15:20:00,13.68,13.68,13.66,13.68,1126800.0,9.59,9.59,9.576,9.59,1126800.0
2007-05-25 15:30:00,13.67,13.68,13.67,13.67,463800.0,9.583,9.59,9.583,9.583,463800.0
2007-05-25 15:40:00,13.67,13.67,13.63,13.63,1224600.0,9.583,9.583,9.5549,9.5549,1224600.0
2007-05-25 15:50:00,13.63,13.65,13.61,13.61,1719000.0,9.5549,9.5689,9.5409,9.5409,1719000.0
2007-05-29 09:30:00,13.59,13.62,13.52,13.55,499200.0,9.5269,9.5479,9.4778,9.4988,499200.0
2007-05-29 09:40:00,13.55,13.56,13.53,13.55,281400.0,9.4988,9.5059,9.4848,9.4988,281400.0
2007-05-29 09:50:00,13.55,13.56,13.49,13.53,472200.0,9.4988,9.5059,9.4568,9.4848,472200.0
2007-05-29 10:00:00,13.53,13.55,13.48,13.49,614400.0,9.4848,9.4988,9.4498,9.4568,614400.0
2007-05-29 10:10:00,13.49,13.49,13.47,13.47,560800.0,9.4568,9.4568,9.4428,9.4428,560800.0
2007-05-29 10:20:00,13.47,13.48,13.43,13.43,922000.0,9.4428,9.4498,9.4147,9.4147,922000.0
2007-05-29 10:30:00,13.44,13.46,13.41,13.46,870800.0,9.4217,9.4358,9.4007,9.4358,870800.0
2007-05-29 10:40:00,13.46,13.49,13.44,13.48,1086600.0,9.4358,9.4568,9.4217,9.4498,1086600.0
2007-05-29 10:50:00,13.48,13.52,13.48,13.51,630000.0,9.4498,9.4778,9.4498,9.4708,630000.0
2007-05-29 11:00:00,13.51,13.52,13.49,13.51,632600.0,9.4708,9.4778,9.4568,9.4708,632600.0
2007-05-29 11:10:00,13.51,13.53,13.51,13.52,709000.0,9.4708,9.4848,9.4708,9.4778,709000.0
2007-05-29 11:20:00,13.52,13.55,13.52,13.54,547200.0,9.4778,9.4988,9.4778,9.4918,547200.0
2007-05-29 11:30:00,13.54,13.57,13.54,13.56,798400.0,9.4918,9.5129,9.4918,9.5059,798400.0
2007-05-29 11:40:00,13.56,13.58,13.52,13.53,562400.0,9.5059,9.5199,9.4778,9.4848,562400.0
2007-05-29 11:50:00,13.53,13.54,13.52,13.52,532200.0,9.4848,9.4918,9.4778,9.4778,532200.0
2007-05-29 12:00:00,13.52,13.52,13.51,13.51,405800.0,9.4778,9.4778,9.4708,9.4708,405800.0
2007-05-29 12:10:00,13.51,13.53,13.49,13.49,492600.0,9.4708,9.4848,9.4568,9.4568,492600.0
2007-05-29 12:20:00,13.49,13.49,13.47,13.47,378800.0,9.4568,9.4568,9.4428,9.4428,378800.0
2007-05-29 12:30:00,13.47,13.47,13.42,13.45,1211000.0,9.4428,9.4428,9.4077,9.4287,1211000.0
2007-05-29 12:40:00,13.45,13.49,13.45,13.49,509200.0,9.4287,9.4568,9.4287,9.4568,509200.0
2007-05-29 12:50:00,13.49,13.51,13.49,13.49,260200.0,9.4568,9.4708,9.4568,9.4568,260200.0
2007-05-29 13:00:00,13.49,13.5,13.49,13.49,152400.0,9.4568,9.4638,9.4568,9.4568,152400.0
2007-05-29 13:10:00,13.49,13.51,13.47,13.47,399800.0,9.4568,9.4708,9.4428,9.4428,399800.0
2007-05-29 13:20:00,13.47,13.48,13.42,13.43,823400.0,9.4428,9.4498,9.4077,9.4147,823400.0
2007-05-29 13:30:00,13.43,13.46,13.4,13.4,518000.0,9.4147,9.4358,9.3937,9.3937,518000.0
2007-05-29 13:40:00,13.4,13.42,13.4,13.4,458800.0,9.3937,9.4077,9.3937,9.3937,458800.0
2007-05-29 13:50:00,13.4,13.43,13.4,13.42,376000.0,9.3937,9.4147,9.3937,9.4077,376000.0
2007-05-29 14:00:00,13.42,13.44,13.4,13.41,591800.0,9.4077,9.4217,9.3937,9.4007,591800.0
2007-05-29 14:10:00,13.4,13.43,13.4,13.41,568200.0,9.3937,9.4147,9.3937,9.4007,568200.0
2007-05-29 14:20:00,13.41,13.42,13.4,13.42,291400.0,9.4007,9.4077,9.3937,9.4077,291400.0
2007-05-29 14:30:00,13.42,13.42,13.4,13.4,896800.0,9.4077,9.4077,9.3937,9.3937,896800.0
2007-05-29 14:40:00,13.4,13.45,13.4,13.45,738000.0,9.3937,9.4287,9.3937,9.4287,738000.0
2007-05-29 14:50:00,13.45,13.45,13.41,13.42,647400.0,9.4287,9.4287,9.4007,9.4077,647400.0
2007-05-29 15:00:00,13.42,13.44,13.41,13.42,279600.0,9.4077,9.4217,9.4007,9.4077,279600.0
2007-05-29 15:10:00,13.42,13.47,13.42,13.47,1233000.0,9.4077,9.4428,9.4077,9.4428,1233000.0
2007-05-29 15:20:00,13.47,13.48,13.46,13.47,671800.0,9.4428,9.4498,9.4358,9.4428,671800.0
2007-05-29 15:30:00,13.47,13.52,13.47,13.49,1083600.0,9.4428,9.4778,9.4428,9.4568,1083600.0
2007-05-29 15:40:00,13.49,13.55,13.49,13.54,1784800.0,9.4568,9.4988,9.4568,9.4918,1784800.0
2007-05-29 15:50:00,13.54,13.55,13.52,13.55,1464800.0,9.4918,9.4988,9.4778,9.4988,1464800.0
2007-05-30 09:30:00,13.51,13.55,13.42,13.48,1120800.0,9.4708,9.4988,9.4077,9.4498,1120800.0
2007-05-30 09:40:00,13.48,13.52,13.46,13.5,469800.0,9.4498,9.4778,9.4358,9.4638,469800.0
2007-05-30 09:50:00,13.5,13.53,13.47,13.53,664800.0,9.4638,9.4848,9.4428,9.4848,664800.0
2007-05-30 10:00:00,13.52,13.56,13.52,13.56,997800.0,9.4778,9.5059,9.4778,9.5059,997800.0
2007-05-30 10:10:00,13.56,13.56,13.53,13.55,588200.0,9.5059,9.5059,9.4848,9.4988,588200.0
2007-05-30 10:20:00,13.55,13.56,13.53,13.53,547200.0,9.4988,9.5059,9.4848,9.4848,547200.0
2007-05-30 10:30:00,13.53,13.54,13.52,13.53,823800.0,9.4848,9.4918,9.4778,9.4848,823800.0
2007-05-30 10:40:00,13.53,13.55,13.52,13.55,646400.0,9.4848,9.4988,9.4778,9.4988,646400.0
2007-05-30 10:50:00,13.54,13.59,13.54,13.58,802000.0,9.4918,9.5269,9.4918,9.5199,802000.0
2007-05-30 11:00:00,13.57,13.58,13.56,13.56,322600.0,9.5129,9.5199,9.5059,9.5059,322600.0
2007-05-30 11:10:00,13.56,13.56,13.55,13.55,360200.0,9.5059,9.5059,9.4988,9.4988,360200.0
2007-05-30 11:20:00,13.55,13.56,13.54,13.55,724600.0,9.4988,9.5059,9.4918,9.4988,724600.0
2007-05-30 11:30:00,13.54,13.55,13.52,13.53,385000.0,9.4918,9.4988,9.4778,9.4848,385000.0
2007-05-30 11:40:00,13.53,13.55,13.53,13.54,393600.0,9.4848,9.4988,9.4848,9.4918,393600.0
2007-05-30 11:50:00,13.54,13.54,13.53,13.54,150400.0,9.4918,9.4918,9.4848,9.4918,150400.0
2007-05-30 12:00:00,13.54,13.54,13.52,13.52,275000.0,9.4918,9.4918,9.4778,9.4778,275000.0
2007-05-30 12:10:00,13.52,13.53,13.51,13.52,376200.0,9.4778,9.4848,9.4708,9.4778,376200.0
2007-05-30 12:20:00,13.52,13.56,13.52,13.55,359000.0,9.4778,9.5059,9.4778,9.4988,359000.0
2007-05-30 12:30:00,13.56,13.58,13.55,13.57,376400.0,9.5059,9.5199,9.4988,9.5129,376400.0
2007-05-30 12:40:00,13.57,13.57,13.55,13.56,285800.0,9.5129,9.5129,9.4988,9.5059,285800.0
2007-05-30 12:50:00,13.56,13.56,13.54,13.54,257800.0,9.5059,9.5059,9.4918,9.4918,257800.0
2007-05-30 13:00:00,13.55,13.55,13.54,13.54,183400.0,9.4988,9.4988,9.4918,9.4918,183400.0
2007-05-30 13:10:00,13.54,13.54,13.53,13.53,206600.0,9.4918,9.4918,9.4848,9.4848,206600.0
2007-05-30 13:20:00,13.53,13.55,13.53,13.54,223200.0,9.4848,9.4988,9.4848,9.4918,223200.0
2007-05-30 13:30:00,13.54,13.56,13.54,13.55,1251000.0,9.4918,9.5059,9.4918,9.4988,1251000.0
2007-05-30 13:40:00,13.55,13.56,13.54,13.55,374000.0,9.4988,9.5059,9.4918,9.4988,374000.0
2007-05-30 13:50:00,13.55,13.57,13.55,13.56,321800.0,9.4988,9.5129,9.4988,9.5059,321800.0
2007-05-30 14:00:00,13.56,13.59,13.54,13.57,2136600.0,9.5059,9.5269,9.4918,9.5129,2136600.0
2007-05-30 14:10:00,13.57,13.67,13.57,13.65,1744400.0,9.5129,9.583,9.5129,9.5689,1744400.0
2007-05-30 14:20:00,13.65,13.71,13.63,13.7,1869200.0,9.5689,9.611,9.5549,9.604,1869200.0
2007-05-30 14:30:00,13.7,13.75,13.68,13.72,1815000.0,9.604,9.639,9.59,9.618,1815000.0
2007-05-30 14:40:00,13.71,13.74,13.71,13.72,737600.0,9.611,9.632,9.611,9.618,737600.0
2007-05-30 14:50:00,13.72,13.72,13.69,13.71,665800.0,9.618,9.618,9.597,9.611,665800.0
2007-05-30 15:00:00,13.7,13.72,13.69,13.7,605400.0,9.604,9.618,9.597,9.604,605400.0
2007-05-30 15:10:00,13.71,13.71,13.68,13.7,570400.0,9.611,9.611,9.59,9.604,570400.0
2007-05-30 15:20:00,13.7,13.7,13.67,13.7,754400.0,9.604,9.604,9.583,9.604,754400.0
2007-05-30 15:30:00,13.7,13.74,13.68,13.68,799000.0,9.604,9.632,9.59,9.59,799000.0
2007-05-30 15:40:00,13.68,13.72,13.68,13.71,1116600.0,9.59,9.618,9.59,9.611,1116600.0
2007-05-30 15:50:00,13.71,13.74,13.7,13.74,1692200.0,9.611,9.632,9.604,9.632,1692200.0
2007-05-31 09:30:00,13.83,13.86,13.69,13.84,1403200.0,9.6951,9.7162,9.597,9.7021,1403200.0
2007-05-31 09:40:00,13.85,13.88,13.83,13.87,819600.0,9.7092,9.7302,9.6951,9.7232,819600.0
2007-05-31 09:50:00,13.88,13.88,13.82,13.82,1426800.0,9.7302,9.7302,9.6881,9.6881,1426800.0
2007-05-31 10:00:00,13.81,13.86,13.81,13.84,2200000.0,9.6811,9.7162,9.6811,9.7021,2200000.0
2007-05-31 10:10:00,13.84,13.85,13.81,13.82,816200.0,9.7021,9.7092,9.6811,9.6881,816200.0
2007-05-31 10:20:00,13.82,13.83,13.79,13.81,669600.0,9.6881,9.6951,9.6671,9.6811,669600.0
2007-05-31 10:30:00,13.81,13.81,13.79,13.81,561800.0,9.6811,9.6811,9.6671,9.6811,561800.0
2007-05-31 10:40:00,13.81,13.83,13.8,13.8,472400.0,9.6811,9.6951,9.6741,9.6741,472400.0
2007-05-31 10:50:00,13.8,13.85,13.8,13.83,707200.0,9.6741,9.7092,9.6741,9.6951,707200.0
2007-05-31 11:00:00,13.83,13.83,13.81,13.81,445400.0,9.6951,9.6951,9.6811,9.6811,445400.0
2007-05-31 11:10:00,13.81,13.81,13.77,13.77,586800.0,9.6811,9.6811,9.6531,9.6531,586800.0
2007-05-31 11:20:00,13.77,13.8,13.77,13.78,477400.0,9.6531,9.6741,9.6531,9.6601,477400.0
2007-05-31 11:30:00,13.77,13.78,13.77,13.77,213400.0,9.6531,9.6601,9.6531,9.6531,213400.0
2007-05-31 11:40:00,13.77,13.77,13.74,13.74,276400.0,9.6531,9.6531,9.632,9.632,276400.0
2007-05-31 11:50:00,13.74,13.75,13.73,13.74,490000.0,9.632,9.639,9.625,9.632,490000.0
2007-05-31 12:00:00,13.74,13.74,13.72,13.74,408000.0,9.632,9.632,9.618,9.632,408000.0
2007-05-31 12:10:00,13.74,13.76,13.74,13.76,463200.0,9.632,9.6461,9.632,9.6461,463200.0
2007-05-31 12:20:00,13.76,13.78,13.76,13.78,465800.0,9.6461,9.6601,9.6461,9.6601,465800.0
2007-05-31 12:30:00,13.78,13.78,13.76,13.76,287600.0,9.6601,9.6601,9.6461,9.6461,287600.0
2007-05-31 12:40:00,13.76,13.77,13.76,13.77,373000.0,9.6461,9.6531,9.6461,9.6531,373000.0
2007-05-31 12:50:00,13.77,13.78,13.76,13.77,561600.0,9.6531,9.6601,9.6461,9.6531,561600.0
2007-05-31 13:00:00,13.77,13.78,13.75,13.75,463000.0,9.6531,9.6601,9.639,9.639,463000.0
2007-05-31 13:10:00,13.75,13.76,13.73,13.74,763000.0,9.639,9.6461,9.625,9.632,763000.0
2007-05-31 13:20:00,13.74,13.74,13.7,13.7,1079000.0,9.632,9.632,9.604,9.604,1079000.0
2007-05-31 13:30:00,13.71,13.71,13.65,13.68,938200.0,9.611,9.611,9.5689,9.59,938200.0
2007-05-31 13:40:00,13.68,13.7,13.66,13.68,838800.0,9.59,9.604,9.576,9.59,838800.0
2007-05-31 13:50:00,13.69,13.71,13.68,13.68,436600.0,9.597,9.611,9.59,9.59,436600.0
2007-05-31 14:00:00,13.68,13.69,13.65,13.68,869200.0,9.59,9.597,9.5689,9.59,869200.0
2007-05-31 14:10:00,13.68,13.68,13.63,13.63,1004400.0,9.59,9.59,9.5549,9.5549,1004400.0
2007-05-31 14:20:00,13.64,13.66,13.63,13.65,444600.0,9.5619,9.576,9.5549,9.5689,444600.0
2007-05-31 14:30:00,13.64,13.68,13.63,13.63,371800.0,9.5619,9.59,9.5549,9.5549,371800.0
2007-05-31 14:40:00,13.63,13.65,13.62,13.63,654200.0,9.5549,9.5689,9.5479,9.5549,654200.0
2007-05-31 14:50:00,13.63,13.65,13.62,13.63,1028400.0,9.5549,9.5689,9.5479,9.5549,1028400.0
2007-05-31 15:00:00,13.63,13.65,13.62,13.63,1769600.0,9.5549,9.5689,9.5479,9.5549,1769600.0
2007-05-31 15:10:00,13.63,13.67,13.63,13.66,701400.0,9.5549,9.583,9.5549,9.576,701400.0
2007-05-31 15:20:00,13.66,13.68,13.65,13.68,1509200.0,9.576,9.59,9.5689,9.59,1509200.0
2007-05-31 15:30:00,13.68,13.69,13.65,13.68,2104200.0,9.59,9.597,9.5689,9.59,2104200.0
2007-05-31 15:40:00,13.67,13.68,13.65,13.67,657000.0,9.583,9.59,9.5689,9.583,657000.0
2007-05-31 15:50:00,13.67,13.72,13.67,13.7,1342800.0,9.583,9.618,9.583,9.604,1342800.0
2007-06-01 09:30:00,13.74,13.75,13.68,13.7,793400.0,9.632,9.639,9.59,9.604,793400.0
2007-06-01 09:40:00,13.7,13.74,13.7,13.72,502400.0,9.604,9.632,9.604,9.618,502400.0
2007-06-01 09:50:00,13.72,13.74,13.72,13.72,384600.0,9.618,9.632,9.618,9.618,384600.0
2007-06-01 10:00:00,13.72,13.74,13.72,13.72,661400.0,9.618,9.632,9.618,9.618,661400.0
2007-06-01 10:10:00,13.73,13.73,13.7,13.7,306000.0,9.625,9.625,9.604,9.604,306000.0
2007-06-01 10:20:00,13.7,13.71,13.67,13.67,391800.0,9.604,9.611,9.583,9.583,391800.0
2007-06-01 10:30:00,13.67,13.68,13.64,13.65,1213800.0,9.583,9.59,9.5619,9.5689,1213800.0
2007-06-01 10:40:00,13.64,13.66,13.61,13.64,721400.0,9.5619,9.576,9.5409,9.5619,721400.0
2007-06-01 10:50:00,13.64,13.67,13.62,13.67,753400.0,9.5619,9.583,9.5479,9.583,753400.0
2007-06-01 11:00:00,13.67,13.71,13.67,13.7,525600.0,9.583,9.611,9.583,9.604,525600.0
2007-06-01 11:10:00,13.69,13.71,13.69,13.71,342200.0,9.597,9.611,9.597,9.611,342200.0
2007-06-01 11:20:00,13.71,13.71,13.69,13.69,475800.0,9.611,9.611,9.597,9.597,475800.0
2007-06-01 11:30:00,13.7,13.7,13.68,13.68,295200.0,9.604,9.604,9.59,9.59,295200.0
2007-06-01 11:40:00,13.68,13.68,13.66,13.67,327600.0,9.59,9.59,9.576,9.583,327600.0
2007-06-01 11:50:00,13.67,13.72,13.67,13.68,624800.0,9.583,9.618,9.583,9.59,624800.0
2007-06-01 12:00:00,13.68,13.69,13.63,13.64,791800.0,9.59,9.597,9.5549,9.5619,791800.0
2007-06-01 12:10:00,13.63,13.69,13.63,13.68,538000.0,9.5549,9.597,9.5549,9.59,538000.0
2007-06-01 12:20:00,13.68,13.68,13.64,13.66,671000.0,9.59,9.59,9.5619,9.576,671000.0
2007-06-01 12:30:00,13.65,13.67,13.64,13.65,427800.0,9.5689,9.583,9.5619,9.5689,427800.0
2007-06-01 12:40:00,13.65,13.67,13.63,13.63,867400.0,9.5689,9.583,9.5549,9.5549,867400.0
2007-06-01 12:50:00,13.64,13.65,13.63,13.65,315400.0,9.5619,9.5689,9.5549,9.5689,315400.0
2007-06-01 13:00:00,13.65,13.67,13.65,13.67,406000.0,9.5689,9.583,9.5689,9.583,406000.0
2007-06-01 13:10:00,13.67,13.7,13.67,13.7,789600.0,9.583,9.604,9.583,9.604,789600.0
2007-06-01 13:20:00,13.7,13.72,13.68,13.69,497600.0,9.604,9.618,9.59,9.597,497600.0
2007-06-01 13:30:00,13.69,13.7,13.69,13.7,273400.0,9.597,9.604,9.597,9.604,273400.0
2007-06-01 13:40:00,13.7,13.72,13.69,13.72,494000.0,9.604,9.618,9.597,9.618,494000.0
2007-06-01 13:50:00,13.72,13.74,13.71,13.72,441600.0,9.618,9.632,9.611,9.618,441600.0
2007-06-01 14:00:00,13.72,13.73,13.71,13.72,594200.0,9.618,9.625,9.611,9.618,594200.0
2007-06-01 14:10:00,13.72,13.72,13.71,13.71,592200.0,9.618,9.618,9.611,9.611,592200.0
2007-06-01 14:20:00,13.72,13.72,13.71,13.71,324000.0,9.618,9.618,9.611,9.611,324000.0
2007-06-01 14:30:00,13.67,13.72,13.67,13.71,499400.0,9.583,9.618,9.583,9.611,499400.0
2007-06-01 14:40:00,13.71,13.71,13.68,13.69,715200.0,9.611,9.611,9.59,9.597,715200.0
2007-06-01 14:50:00,13.69,13.7,13.69,13.7,245200.0,9.597,9.604,9.597,9.604,245200.0
2007-06-01 15:00:00,13.7,13.7,13.67,13.68,449400.0,9.604,9.604,9.583,9.59,449400.0
2007-06-01 15:10:00,13.67,13.68,13.67,13.67,303800.0,9.583,9.59,9.583,9.583,303800.0
2007-06-01 15:20:00,13.67,13.68,13.67,13.67,398400.0,9.583,9.59,9.583,9.583,398400.0
2007-06-01 15:30:00,13.67,13.72,13.65,13.68,609600.0,9.583,9.618,9.5689,9.59,609600.0
2007-06-01 15:40:00,13.68,13.69,13.68,13.68,586400.0,9.59,9.597,9.59,9.59,586400.0
2007-06-01 15:50:00,13.69,13.69,13.66,13.67,825200.0,9.597,9.597,9.576,9.583,825200.0
2007-06-04 09:30:00,13.6,13.65,13.52,13.56,925400.0,9.5339,9.5689,9.4778,9.5059,925400.0
2007-06-04 09:40:00,13.56,13.59,13.54,13.58,967000.0,9.5059,9.5269,9.4918,9.5199,967000.0
2007-06-04 09:50:00,13.57,13.59,13.56,13.57,722200.0,9.5129,9.5269,9.5059,9.5129,722200.0
2007-06-04 10:00:00,13.57,13.57,13.52,13.55,559200.0,9.5129,9.5129,9.4778,9.4988,559200.0
2007-06-04 10:10:00,13.55,13.56,13.55,13.55,303000.0,9.4988,9.5059,9.4988,9.4988,303000.0
2007-06-04 10:20:00,13.55,13.56,13.51,13.53,723800.0,9.4988,9.5059,9.4708,9.4848,723800.0
2007-06-04 10:30:00,13.53,13.54,13.51,13.52,734600.0,9.4848,9.4918,9.4708,9.4778,734600.0
2007-06-04 10:40:00,13.53,13.55,13.52,13.53,444400.0,9.4848,9.4988,9.4778,9.4848,444400.0
2007-06-04 10:50:00,13.53,13.55,13.53,13.54,554400.0,9.4848,9.4988,9.4848,9.4918,554400.0
2007-06-04 11:00:00,13.54,13.54,13.5,13.53,700800.0,9.4918,9.4918,9.4638,9.4848,700800.0
2007-06-04 11:10:00,13.53,13.54,13.52,13.53,331000.0,9.4848,9.4918,9.4778,9.4848,331000.0
2007-06-04 11:20:00,13.53,13.54,13.53,13.54,299600.0,9.4848,9.4918,9.4848,9.4918,299600.0
2007-06-04 11:30:00,13.54,13.56,13.54,13.56,538400.0,9.4918,9.5059,9.4918,9.5059,538400.0
2007-06-04 11:40:00,13.56,13.56,13.55,13.55,487600.0,9.5059,9.5059,9.4988,9.4988,487600.0
2007-06-04 11:50:00,13.55,13.56,13.53,13.56,409200.0,9.4988,9.5059,9.4848,9.5059,409200.0
2007-06-04 12:00:00,13.56,13.56,13.55,13.56,363000.0,9.5059,9.5059,9.4988,9.5059,363000.0
2007-06-04 12:10:00,13.56,13.56,13.55,13.56,335400.0,9.5059,9.5059,9.4988,9.5059,335400.0
2007-06-04 12:20:00,13.56,13.56,13.55,13.55,633200.0,9.5059,9.5059,9.4988,9.4988,633200.0
2007-06-04 12:30:00,13.55,13.56,13.54,13.54,858800.0,9.4988,9.5059,9.4918,9.4918,858800.0
2007-06-04 12:40:00,13.54,13.54,13.51,13.51,674600.0,9.4918,9.4918,9.4708,9.4708,674600.0
2007-06-04 12:50:00,13.51,13.56,13.49,13.52,1246000.0,9.4708,9.5059,9.4568,9.4778,1246000.0
2007-06-04 13:00:00,13.52,13.54,13.47,13.49,1284400.0,9.4778,9.4918,9.4428,9.4568,1284400.0
2007-06-04 13:10:00,13.49,13.51,13.48,13.49,605800.0,9.4568,9.4708,9.4498,9.4568,605800.0
2007-06-04 13:20:00,13.49,13.49,13.47,13.49,497200.0,9.4568,9.4568,9.4428,9.4568,497200.0
2007-06-04 13:30:00,13.49,13.49,13.48,13.49,432000.0,9.4568,9.4568,9.4498,9.4568,432000.0
2007-06-04 13:40:00,13.49,13.54,13.49,13.53,620200.0,9.4568,9.4918,9.4568,9.4848,620200.0
2007-06-04 13:50:00,13.53,13.55,13.49,13.5,629800.0,9.4848,9.4988,9.4568,9.4638,629800.0
2007-06-04 14:00:00,13.49,13.54,13.49,13.54,482600.0,9.4568,9.4918,9.4568,9.4918,482600.0
2007-06-04 14:10:00,13.53,13.54,13.53,13.53,338800.0,9.4848,9.4918,9.4848,9.4848,338800.0
2007-06-04 14:20:00,13.53,13.54,13.53,13.53,459000.0,9.4848,9.4918,9.4848,9.4848,459000.0
2007-06-04 14:30:00,13.53,13.53,13.5,13.51,512200.0,9.4848,9.4848,9.4638,9.4708,512200.0
2007-06-04 14:40:00,13.51,13.52,13.5,13.5,359400.0,9.4708,9.4778,9.4638,9.4638,359400.0
2007-06-04 14:50:00,13.5,13.52,13.5,13.51,402600.0,9.4638,9.4778,9.4638,9.4708,402600.0
2007-06-04 15:00:00,13.51,13.51,13.5,13.5,484200.0,9.4708,9.4708,9.4638,9.4638,484200.0
2007-06-04 15:10:00,13.5,13.51,13.49,13.5,501000.0,9.4638,9.4708,9.4568,9.4638,501000.0
2007-06-04 15:20:00,13.5,13.53,13.5,13.52,781000.0,9.4638,9.4848,9.4638,9.4778,781000.0
2007-06-04 15:30:00,13.52,13.53,13.5,13.5,750600.0,9.4778,9.4848,9.4638,9.4638,750600.0
2007-06-04 15:40:00,13.51,13.52,13.5,13.52,820000.0,9.4708,9.4778,9.4638,9.4778,820000.0
2007-06-04 15:50:00,13.52,13.53,13.51,13.52,1670400.0,9.4778,9.4848,9.4708,9.4778,1670400.0
2007-06-05 09:30:00,13.47,13.51,13.42,13.44,876600.0,9.4428,9.4708,9.4077,9.4217,876600.0
2007-06-05 09:40:00,13.43,13.45,13.4,13.43,620400.0,9.4147,9.4287,9.3937,9.4147,620400.0
2007-06-05 09:50:00,13.43,13.44,13.42,13.44,430200.0,9.4147,9.4217,9.4077,9.4217,430200.0
2007-06-05 10:00:00,13.44,13.46,13.42,13.43,911000.0,9.4217,9.4358,9.4077,9.4147,911000.0
2007-06-05 10:10:00,13.43,13.44,13.4,13.41,577800.0,9.4147,9.4217,9.3937,9.4007,577800.0
2007-06-05 10:20:00,13.4,13.41,13.36,13.4,1064600.0,9.3937,9.4007,9.3657,9.3937,1064600.0
2007-06-05 10:30:00,13.4,13.49,13.4,13.49,1202000.0,9.3937,9.4568,9.3937,9.4568,1202000.0
2007-06-05 10:40:00,13.49,13.49,13.48,13.49,565600.0,9.4568,9.4568,9.4498,9.4568,565600.0
2007-06-05 10:50:00,13.49,13.55,13.49,13.54,1089000.0,9.4568,9.4988,9.4568,9.4918,1089000.0
2007-06-05 11:00:00,13.55,13.55,13.49,13.52,824000.0,9.4988,9.4988,9.4568,9.4778,824000.0
2007-06-05 11:10:00,13.51,13.51,13.47,13.48,436200.0,9.4708,9.4708,9.4428,9.4498,436200.0
2007-06-05 11:20:00,13.48,13.49,13.42,13.43,579600.0,9.4498,9.4568,9.4077,9.4147,579600.0
2007-06-05 11:30:00,13.43,13.46,13.4,13.43,470200.0,9.4147,9.4358,9.3937,9.4147,470200.0
2007-06-05 11:40:00,13.42,13.43,13.38,13.4,516600.0,9.4077,9.4147,9.3797,9.3937,516600.0
2007-06-05 11:50:00,13.4,13.4,13.36,13.36,515600.0,9.3937,9.3937,9.3657,9.3657,515600.0
2007-06-05 12:00:00,13.36,13.37,13.34,13.36,982600.0,9.3657,9.3727,9.3516,9.3657,982600.0
2007-06-05 12:10:00,13.35,13.36,13.29,13.29,1311000.0,9.3586,9.3657,9.3166,9.3166,1311000.0
2007-06-05 12:20:00,13.29,13.34,13.29,13.32,654400.0,9.3166,9.3516,9.3166,9.3376,654400.0
2007-06-05 12:30:00,13.32,13.34,13.31,13.34,590600.0,9.3376,9.3516,9.3306,9.3516,590600.0
2007-06-05 12:40:00,13.34,13.34,13.34,13.34,962800.0,9.3516,9.3516,9.3516,9.3516,962800.0
2007-06-05 12:50:00,13.34,13.36,13.33,13.36,492600.0,9.3516,9.3657,9.3446,9.3657,492600.0
2007-06-05 13:00:00,13.35,13.36,13.35,13.36,258800.0,9.3586,9.3657,9.3586,9.3657,258800.0
2007-06-05 13:10:00,13.36,13.37,13.35,13.36,395200.0,9.3657,9.3727,9.3586,9.3657,395200.0
2007-06-05 13:20:00,13.36,13.38,13.36,13.37,314400.0,9.3657,9.3797,9.3657,9.3727,314400.0
2007-06-05 13:30:00,13.37,13.39,13.37,13.39,348600.0,9.3727,9.3867,9.3727,9.3867,348600.0
2007-06-05 13:40:00,13.39,13.42,13.38,13.42,566200.0,9.3867,9.4077,9.3797,9.4077,566200.0
2007-06-05 13:50:00,13.42,13.44,13.42,13.43,877600.0,9.4077,9.4217,9.4077,9.4147,877600.0
2007-06-05 14:00:00,13.43,13.46,13.43,13.45,562200.0,9.4147,9.4358,9.4147,9.4287,562200.0
2007-06-05 14:10:00,13.46,13.47,13.44,13.44,496800.0,9.4358,9.4428,9.4217,9.4217,496800.0
2007-06-05 14:20:00,13.44,13.47,13.44,13.47,687200.0,9.4217,9.4428,9.4217,9.4428,687200.0
2007-06-05 14:30:00,13.47,13.47,13.45,13.46,588200.0,9.4428,9.4428,9.4287,9.4358,588200.0
2007-06-05 14:40:00,13.45,13.49,13.45,13.49,677600.0,9.4287,9.4568,9.4287,9.4568,677600.0
2007-06-05 14:50:00,13.48,13.52,13.48,13.49,901800.0,9.4498,9.4778,9.4498,9.4568,901800.0
2007-06-05 15:00:00,13.49,13.54,13.49,13.53,1168200.0,9.4568,9.4918,9.4568,9.4848,1168200.0
2007-06-05 15:10:00,13.53,13.55,13.52,13.53,1201200.0,9.4848,9.4988,9.4778,9.4848,1201200.0
2007-06-05 15:20:00,13.53,13.56,13.52,13.56,545400.0,9.4848,9.5059,9.4778,9.5059,545400.0
2007-06-05 15:30:00,13.55,13.56,13.54,13.56,1291400.0,9.4988,9.5059,9.4918,9.5059,1291400.0
2007-06-05 15:40:00,13.56,13.58,13.51,13.56,942000.0,9.5059,9.5199,9.4708,9.5059,942000.0
2007-06-05 15:50:00,13.56,13.58,13.5,13.56,2243800.0,9.5059,9.5199,9.4638,9.5059,2243800.0
2007-06-06 09:30:00,13.52,13.54,13.43,13.5,1521400.0,9.4778,9.4918,9.4147,9.4638,1521400.0
2007-06-06 09:40:00,13.5,13.53,13.44,13.45,1472000.0,9.4638,9.4848,9.4217,9.4287,1472000.0
2007-06-06 09:50:00,13.44,13.48,13.42,13.47,959600.0,9.4217,9.4498,9.4077,9.4428,959600.0
2007-06-06 10:00:00,13.47,13.47,13.4,13.4,723800.0,9.4428,9.4428,9.3937,9.3937,723800.0
2007-06-06 10:10:00,13.4,13.44,13.38,13.42,917000.0,9.3937,9.4217,9.3797,9.4077,917000.0
2007-06-06 10:20:00,13.42,13.42,13.4,13.42,790000.0,9.4077,9.4077,9.3937,9.4077,790000.0
2007-06-06 10:30:00,13.42,13.43,13.38,13.4,1237200.0,9.4077,9.4147,9.3797,9.3937,1237200.0
2007-06-06 10:40:00,13.4,13.41,13.38,13.4,1290600.0,9.3937,9.4007,9.3797,9.3937,1290600.0
2007-06-06 10:50:00,13.4,13.4,13.38,13.4,1265000.0,9.3937,9.3937,9.3797,9.3937,1265000.0
2007-06-06 11:00:00,13.4,13.41,13.38,13.4,852200.0,9.3937,9.4007,9.3797,9.3937,852200.0
2007-06-06 11:10:00,13.4,13.43,13.4,13.43,340600.0,9.3937,9.4147,9.3937,9.4147,340600.0
2007-06-06 11:20:00,13.44,13.44,13.43,13.44,411000.0,9.4217,9.4217,9.4147,9.4217,411000.0
2007-06-06 11:30:00,13.43,13.44,13.42,13.42,335600.0,9.4147,9.4217,9.4077,9.4077,335600.0
2007-06-06 11:40:00,13.43,13.44,13.4,13.4,783800.0,9.4147,9.4217,9.3937,9.3937,783800.0
2007-06-06 11:50:00,13.4,13.4,13.4,13.4,293400.0,9.3937,9.3937,9.3937,9.3937,293400.0
2007-06-06 12:00:00,13.4,13.41,13.4,13.41,768400.0,9.3937,9.4007,9.3937,9.4007,768400.0
2007-06-06 12:10:00,13.41,13.44,13.41,13.44,301800.0,9.4007,9.4217,9.4007,9.4217,301800.0
2007-06-06 12:20:00,13.44,13.46,13.43,13.43,658200.0,9.4217,9.4358,9.4147,9.4147,658200.0
2007-06-06 12:30:00,13.43,13.43,13.42,13.43,277000.0,9.4147,9.4147,9.4077,9.4147,277000.0
2007-06-06 12:40:00,13.43,13.43,13.42,13.43,253600.0,9.4147,9.4147,9.4077,9.4147,253600.0
2007-06-06 12:50:00,13.43,13.43,13.42,13.43,669400.0,9.4147,9.4147,9.4077,9.4147,669400.0
2007-06-06 13:00:00,13.43,13.43,13.4,13.41,1047000.0,9.4147,9.4147,9.3937,9.4007,1047000.0
2007-06-06 13:10:00,13.42,13.42,13.4,13.4,630000.0,9.4077,9.4077,9.3937,9.3937,630000.0
2007-06-06 13:20:00,13.4,13.42,13.4,13.4,1157800.0,9.3937,9.4077,9.3937,9.3937,1157800.0
2007-06-06 13:30:00,13.41,13.42,13.4,13.4,267000.0,9.4007,9.4077,9.3937,9.3937,267000.0
2007-06-06 13:40:00,13.4,13.41,13.4,13.4,385000.0,9.3937,9.4007,9.3937,9.3937,385000.0
2007-06-06 13:50:00,13.4,13.41,13.4,13.41,390000.0,9.3937,9.4007,9.3937,9.4007,390000.0
2007-06-06 14:00:00,13.41,13.42,13.4,13.41,377400.0,9.4007,9.4077,9.3937,9.4007,377400.0
2007-06-06 14:10:00,13.42,13.42,13.41,13.41,577000.0,9.4077,9.4077,9.4007,9.4007,577000.0
2007-06-06 14:20:00,13.41,13.42,13.4,13.41,604400.0,9.4007,9.4077,9.3937,9.4007,604400.0
2007-06-06 14:30:00,13.42,13.43,13.41,13.43,345000.0,9.4077,9.4147,9.4007,9.4147,345000.0
2007-06-06 14:40:00,13.43,13.45,13.42,13.44,890800.0,9.4147,9.4287,9.4077,9.4217,890800.0
2007-06-06 14:50:00,13.44,13.45,13.42,13.42,448600.0,9.4217,9.4287,9.4077,9.4077,448600.0
2007-06-06 15:00:00,13.42,13.43,13.4,13.43,853000.0,9.4077,9.4147,9.3937,9.4147,853000.0
2007-06-06 15:10:00,13.43,13.45,13.42,13.44,456400.0,9.4147,9.4287,9.4077,9.4217,456400.0
2007-06-06 15:20:00,13.44,13.45,13.4,13.4,645800.0,9.4217,9.4287,9.3937,9.3937,645800.0
2007-06-06 15:30:00,13.4,13.42,13.4,13.41,347800.0,9.3937,9.4077,9.3937,9.4007,347800.0
2007-06-06 15:40:00,13.41,13.42,13.4,13.42,690000.0,9.4007,9.4077,9.3937,9.4077,690000.0
2007-06-06 15:50:00,13.42,13.42,13.4,13.4,1523400.0,9.4077,9.4077,9.3937,9.3937,1523400.0
2007-06-07 09:30:00,13.24,13.4,13.22,13.26,3035000.0,9.2815,9.3937,9.2675,9.2955,3035000.0
2007-06-07 09:40:00,13.26,13.32,13.26,13.31,955000.0,9.2955,9.3376,9.2955,9.3306,955000.0
2007-06-07 09:50:00,13.31,13.32,13.28,13.3,993200.0,9.3306,9.3376,9.3096,9.3236,993200.0
2007-06-07 10:00:00,13.3,13.33,13.27,13.29,1523400.0,9.3236,9.3446,9.3026,9.3166,1523400.0
2007-06-07 10:10:00,13.29,13.33,13.24,13.25,1488000.0,9.3166,9.3446,9.2815,9.2885,1488000.0
2007-06-07 10:20:00,13.24,13.27,13.24,13.26,1339200.0,9.2815,9.3026,9.2815,9.2955,1339200.0
2007-06-07 10:30:00,13.26,13.28,13.2,13.21,1332400.0,9.2955,9.3096,9.2535,9.2605,1332400.0
2007-06-07 10:40:00,13.21,13.21,13.14,13.15,1849000.0,9.2605,9.2605,9.2114,9.2184,1849000.0
2007-06-07 10:50:00,13.15,13.15,13.12,13.13,888800.0,9.2184,9.2184,9.1974,9.2044,888800.0
2007-06-07 11:00:00,13.13,13.15,13.06,13.06,1911200.0,9.2044,9.2184,9.1553,9.1553,1911200.0
2007-06-07 11:10:00,13.06,13.09,13.04,13.05,1685800.0,9.1553,9.1764,9.1413,9.1483,1685800.0
2007-06-07 11:20:00,13.05,13.09,13.04,13.08,600000.0,9.1483,9.1764,9.1413,9.1694,600000.0
2007-06-07 11:30:00,13.08,13.11,13.06,13.11,779000.0,9.1694,9.1904,9.1553,9.1904,779000.0
2007-06-07 11:40:00,13.11,13.14,13.11,13.13,735200.0,9.1904,9.2114,9.1904,9.2044,735200.0
2007-06-07 11:50:00,13.13,13.13,13.12,13.13,1719600.0,9.2044,9.2044,9.1974,9.2044,1719600.0
2007-06-07 12:00:00,13.13,13.13,13.1,13.1,1098200.0,9.2044,9.2044,9.1834,9.1834,1098200.0
2007-06-07 12:10:00,13.1,13.12,13.1,13.12,473000.0,9.1834,9.1974,9.1834,9.1974,473000.0
2007-06-07 12:20:00,13.12,13.12,13.11,13.12,406400.0,9.1974,9.1974,9.1904,9.1974,406400.0
2007-06-07 12:30:00,13.12,13.12,13.09,13.09,1177200.0,9.1974,9.1974,9.1764,9.1764,1177200.0
2007-06-07 12:40:00,13.09,13.09,13.04,13.04,745800.0,9.1764,9.1764,9.1413,9.1413,745800.0
2007-06-07 12:50:00,13.04,13.08,13.04,13.08,612600.0,9.1413,9.1694,9.1413,9.1694,612600.0
2007-06-07 13:00:00,13.08,13.09,13.04,13.04,714800.0,9.1694,9.1764,9.1413,9.1413,714800.0
2007-06-07 13:10:00,13.04,13.04,12.92,12.92,2948800.0,9.1413,9.1413,9.0572,9.0572,2948800.0
2007-06-07 13:20:00,12.92,12.98,12.92,12.97,2182400.0,9.0572,9.0993,9.0572,9.0923,2182400.0
2007-06-07 13:30:00,12.97,13.0,12.96,12.99,1929800.0,9.0923,9.1133,9.0852,9.1063,1929800.0
2007-06-07 13:40:00,12.99,13.04,12.97,13.04,1940800.0,9.1063,9.1413,9.0923,9.1413,1940800.0
2007-06-07 13:50:00,13.04,13.08,13.04,13.06,1777800.0,9.1413,9.1694,9.1413,9.1553,1777800.0
2007-06-07 14:00:00,13.06,13.07,13.04,13.04,1899400.0,9.1553,9.1624,9.1413,9.1413,1899400.0
2007-06-07 14:10:00,13.04,13.05,12.99,13.03,1366000.0,9.1413,9.1483,9.1063,9.1343,1366000.0
2007-06-07 14:20:00,13.03,13.04,12.99,13.01,778800.0,9.1343,9.1413,9.1063,9.1203,778800.0
2007-06-07 14:30:00,13.01,13.01,12.99,13.01,1169000.0,9.1203,9.1203,9.1063,9.1203,1169000.0
2007-06-07 14:40:00,13.01,13.08,13.01,13.08,1389600.0,9.1203,9.1694,9.1203,9.1694,1389600.0
2007-06-07 14:50:00,13.08,13.08,13.04,13.06,1353000.0,9.1694,9.1694,9.1413,9.1553,1353000.0
2007-06-07 15:00:00,13.06,13.1,13.06,13.1,2000400.0,9.1553,9.1834,9.1553,9.1834,2000400.0
2007-06-07 15:10:00,13.1,13.15,13.09,13.14,1348200.0,9.1834,9.2184,9.1764,9.2114,1348200.0
2007-06-07 15:20:00,13.14,13.17,13.13,13.15,2063800.0,9.2114,9.2325,9.2044,9.2184,2063800.0
2007-06-07 15:30:00,13.15,13.19,13.15,13.17,2806400.0,9.2184,9.2465,9.2184,9.2325,2806400.0
2007-06-07 15:40:00,13.17,13.17,13.1,13.11,2496600.0,9.2325,9.2325,9.1834,9.1904,2496600.0
2007-06-07 15:50:00,13.1,13.12,13.08,13.11,4497000.0,9.1834,9.1974,9.1694,9.1904,4497000.0
2007-06-08 09:30:00,12.98,13.06,12.95,13.03,3953000.0,9.0993,9.1553,9.0782,9.1343,3953000.0
2007-06-08 09:40:00,13.03,13.1,13.03,13.1,1633400.0,9.1343,9.1834,9.1343,9.1834,1633400.0
2007-06-08 09:50:00,13.1,13.12,13.0,13.1,1606000.0,9.1834,9.1974,9.1133,9.1834,1606000.0
2007-06-08 10:00:00,13.1,13.11,13.06,13.1,695400.0,9.1834,9.1904,9.1553,9.1834,695400.0
2007-06-08 10:10:00,13.1,13.15,13.09,13.15,1497000.0,9.1834,9.2184,9.1764,9.2184,1497000.0
2007-06-08 10:20:00,13.15,13.18,13.15,13.16,797000.0,9.2184,9.2395,9.2184,9.2254,797000.0
2007-06-08 10:30:00,13.17,13.17,13.13,13.13,584200.0,9.2325,9.2325,9.2044,9.2044,584200.0
2007-06-08 10:40:00,13.13,13.15,13.13,13.13,833200.0,9.2044,9.2184,9.2044,9.2044,833200.0
2007-06-08 10:50:00,13.13,13.15,13.1,13.12,1119200.0,9.2044,9.2184,9.1834,9.1974,1119200.0
2007-06-08 11:00:00,13.12,13.13,13.1,13.1,1291800.0,9.1974,9.2044,9.1834,9.1834,1291800.0
2007-06-08 11:10:00,13.11,13.13,13.08,13.13,1402800.0,9.1904,9.2044,9.1694,9.2044,1402800.0
2007-06-08 11:20:00,13.13,13.17,13.12,13.15,799600.0,9.2044,9.2325,9.1974,9.2184,799600.0
2007-06-08 11:30:00,13.15,13.21,13.15,13.21,1089800.0,9.2184,9.2605,9.2184,9.2605,1089800.0
2007-06-08 11:40:00,13.21,13.22,13.2,13.22,1203200.0,9.2605,9.2675,9.2535,9.2675,1203200.0
2007-06-08 11:50:00,13.22,13.22,13.19,13.21,995000.0,9.2675,9.2675,9.2465,9.2605,995000.0
2007-06-08 12:00:00,13.2,13.21,13.17,13.2,3368400.0,9.2535,9.2605,9.2325,9.2535,3368400.0
2007-06-08 12:10:00,13.2,13.21,13.19,13.2,425200.0,9.2535,9.2605,9.2465,9.2535,425200.0
2007-06-08 12:20:00,13.2,13.21,13.15,13.19,575400.0,9.2535,9.2605,9.2184,9.2465,575400.0
2007-06-08 12:30:00,13.19,13.19,13.13,13.14,1357000.0,9.2465,9.2465,9.2044,9.2114,1357000.0
2007-06-08 12:40:00,13.14,13.15,13.12,13.15,343600.0,9.2114,9.2184,9.1974,9.2184,343600.0
2007-06-08 12:50:00,13.15,13.15,13.14,13.15,322600.0,9.2184,9.2184,9.2114,9.2184,322600.0
2007-06-08 13:00:00,13.15,13.15,13.12,13.12,901200.0,9.2184,9.2184,9.1974,9.1974,901200.0
2007-06-08 13:10:00,13.12,13.15,13.1,13.14,1428400.0,9.1974,9.2184,9.1834,9.2114,1428400.0
2007-06-08 13:20:00,13.15,13.16,13.13,13.15,310600.0,9.2184,9.2254,9.2044,9.2184,310600.0
2007-06-08 13:30:00,13.16,13.2,13.15,13.18,549800.0,9.2254,9.2535,9.2184,9.2395,549800.0
2007-06-08 13:40:00,13.18,13.2,13.17,13.18,451600.0,9.2395,9.2535,9.2325,9.2395,451600.0
2007-06-08 13:50:00,13.18,13.19,13.15,13.15,331200.0,9.2395,9.2465,9.2184,9.2184,331200.0
2007-06-08 14:00:00,13.15,13.15,13.12,13.13,1364600.0,9.2184,9.2184,9.1974,9.2044,1364600.0
2007-06-08 14:10:00,13.13,13.15,13.12,13.15,1235200.0,9.2044,9.2184,9.1974,9.2184,1235200.0
2007-06-08 14:20:00,13.15,13.15,13.12,13.13,1653800.0,9.2184,9.2184,9.1974,9.2044,1653800.0
2007-06-08 14:30:00,13.13,13.13,13.12,13.13,462000.0,9.2044,9.2044,9.1974,9.2044,462000.0
2007-06-08 14:40:00,13.13,13.15,13.13,13.13,630200.0,9.2044,9.2184,9.2044,9.2044,630200.0
2007-06-08 14:50:00,13.13,13.15,13.13,13.14,392800.0,9.2044,9.2184,9.2044,9.2114,392800.0
2007-06-08 15:00:00,13.14,13.15,13.11,13.11,564600.0,9.2114,9.2184,9.1904,9.1904,564600.0
2007-06-08 15:10:00,13.11,13.16,13.11,13.15,910000.0,9.1904,9.2254,9.1904,9.2184,910000.0
2007-06-08 15:20:00,13.16,13.17,13.14,13.15,520800.0,9.2254,9.2325,9.2114,9.2184,520800.0
2007-06-08 15:30:00,13.15,13.15,13.09,13.15,850000.0,9.2184,9.2184,9.1764,9.2184,850000.0
2007-06-08 15:40:00,13.15,13.17,13.14,13.17,1405000.0,9.2184,9.2325,9.2114,9.2325,1405000.0
2007-06-08 15:50:00,13.17,13.19,13.16,13.17,1283400.0,9.2325,9.2465,9.2254,9.2325,1283400.0
2007-06-11 09:30:00,13.11,13.17,13.06,13.15,871400.0,9.1904,9.2325,9.1553,9.2184,871400.0
2007-06-11 09:40:00,13.15,13.22,13.13,13.18,1477000.0,9.2184,9.2675,9.2044,9.2395,1477000.0
2007-06-11 09:50:00,13.18,13.24,13.18,13.21,650600.0,9.2395,9.2815,9.2395,9.2605,650600.0
2007-06-11 10:00:00,13.21,13.21,13.18,13.19,520400.0,9.2605,9.2605,9.2395,9.2465,520400.0
2007-06-11 10:10:00,13.19,13.21,13.17,13.21,730000.0,9.2465,9.2605,9.2325,9.2605,730000.0
2007-06-11 10:20:00,13.2,13.22,13.15,13.15,1077200.0,9.2535,9.2675,9.2184,9.2184,1077200.0
2007-06-11 10:30:00,13.15,13.18,13.15,13.17,586000.0,9.2184,9.2395,9.2184,9.2325,586000.0
2007-06-11 10:40:00,13.17,13.19,13.17,13.19,535200.0,9.2325,9.2465,9.2325,9.2465,535200.0
2007-06-11 10:50:00,13.18,13.2,13.18,13.18,339400.0,9.2395,9.2535,9.2395,9.2395,339400.0
2007-06-11 11:00:00,13.18,13.18,13.17,13.17,1358400.0,9.2395,9.2395,9.2325,9.2325,1358400.0
2007-06-11 11:10:00,13.17,13.19,13.17,13.18,619800.0,9.2325,9.2465,9.2325,9.2395,619800.0
2007-06-11 11:20:00,13.18,13.2,13.17,13.17,445600.0,9.2395,9.2535,9.2325,9.2325,445600.0
2007-06-11 11:30:00,13.17,13.2,13.16,13.19,582400.0,9.2325,9.2535,9.2254,9.2465,582400.0
2007-06-11 11:40:00,13.19,13.2,13.19,13.2,324200.0,9.2465,9.2535,9.2465,9.2535,324200.0
2007-06-11 11:50:00,13.2,13.2,13.18,13.19,290600.0,9.2535,9.2535,9.2395,9.2465,290600.0
2007-06-11 12:00:00,13.19,13.21,13.18,13.2,302200.0,9.2465,9.2605,9.2395,9.2535,302200.0
2007-06-11 12:10:00,13.19,13.2,13.19,13.19,193800.0,9.2465,9.2535,9.2465,9.2465,193800.0
2007-06-11 12:20:00,13.19,13.2,13.19,13.19,284400.0,9.2465,9.2535,9.2465,9.2465,284400.0
2007-06-11 12:30:00,13.2,13.21,13.2,13.2,509000.0,9.2535,9.2605,9.2535,9.2535,509000.0
2007-06-11 12:40:00,13.2,13.21,13.19,13.2,356000.0,9.2535,9.2605,9.2465,9.2535,356000.0
2007-06-11 12:50:00,13.2,13.23,13.2,13.22,529600.0,9.2535,9.2745,9.2535,9.2675,529600.0
2007-06-11 13:00:00,13.22,13.22,13.21,13.22,496800.0,9.2675,9.2675,9.2605,9.2675,496800.0
2007-06-11 13:10:00,13.22,13.22,13.2,13.2,437600.0,9.2675,9.2675,9.2535,9.2535,437600.0
2007-06-11 13:20:00,13.2,13.21,13.19,13.19,508000.0,9.2535,9.2605,9.2465,9.2465,508000.0
2007-06-11 13:30:00,13.19,13.22,13.18,13.22,515000.0,9.2465,9.2675,9.2395,9.2675,515000.0
2007-06-11 13:40:00,13.22,13.22,13.19,13.2,388400.0,9.2675,9.2675,9.2465,9.2535,388400.0
2007-06-11 13:50:00,13.19,13.2,13.19,13.2,425000.0,9.2465,9.2535,9.2465,9.2535,425000.0
2007-06-11 14:00:00,13.2,13.22,13.2,13.22,540800.0,9.2535,9.2675,9.2535,9.2675,540800.0
2007-06-11 14:10:00,13.22,13.23,13.21,13.22,440800.0,9.2675,9.2745,9.2605,9.2675,440800.0
2007-06-11 14:20:00,13.21,13.22,13.21,13.21,541400.0,9.2605,9.2675,9.2605,9.2605,541400.0
2007-06-11 14:30:00,13.21,13.22,13.2,13.22,631400.0,9.2605,9.2675,9.2535,9.2675,631400.0
2007-06-11 14:40:00,13.22,13.23,13.21,13.21,679600.0,9.2675,9.2745,9.2605,9.2605,679600.0
2007-06-11 14:50:00,13.21,13.22,13.21,13.22,662400.0,9.2605,9.2675,9.2605,9.2675,662400.0
2007-06-11 15:00:00,13.22,13.22,13.21,13.22,700200.0,9.2675,9.2675,9.2605,9.2675,700200.0
2007-06-11 15:10:00,13.22,13.22,13.18,13.22,952200.0,9.2675,9.2675,9.2395,9.2675,952200.0
2007-06-11 15:20:00,13.22,13.22,13.21,13.22,586200.0,9.2675,9.2675,9.2605,9.2675,586200.0
2007-06-11 15:30:00,13.22,13.22,13.19,13.21,902800.0,9.2675,9.2675,9.2465,9.2605,902800.0
2007-06-11 15:40:00,13.2,13.21,13.19,13.2,892200.0,9.2535,9.2605,9.2465,9.2535,892200.0
2007-06-11 15:50:00,13.2,13.21,13.19,13.19,1977600.0,9.2535,9.2605,9.2465,9.2465,1977600.0
2007-06-12 09:30:00,13.12,13.12,13.08,13.1,1026600.0,9.1974,9.1974,9.1694,9.1834,1026600.0
2007-06-12 09:40:00,13.1,13.15,13.1,13.12,673400.0,9.1834,9.2184,9.1834,9.1974,673400.0
2007-06-12 09:50:00,13.12,13.15,13.11,13.13,834600.0,9.1974,9.2184,9.1904,9.2044,834600.0
2007-06-12 10:00:00,13.13,13.15,13.12,13.15,1031000.0,9.2044,9.2184,9.1974,9.2184,1031000.0
2007-06-12 10:10:00,13.15,13.17,13.14,13.15,1120400.0,9.2184,9.2325,9.2114,9.2184,1120400.0
2007-06-12 10:20:00,13.15,13.16,13.12,13.14,1222600.0,9.2184,9.2254,9.1974,9.2114,1222600.0
2007-06-12 10:30:00,13.14,13.15,13.13,13.13,896000.0,9.2114,9.2184,9.2044,9.2044,896000.0
2007-06-12 10:40:00,13.14,13.16,13.13,13.16,574200.0,9.2114,9.2254,9.2044,9.2254,574200.0
2007-06-12 10:50:00,13.16,13.17,13.14,13.15,565600.0,9.2254,9.2325,9.2114,9.2184,565600.0
2007-06-12 11:00:00,13.15,13.16,13.13,13.16,1203600.0,9.2184,9.2254,9.2044,9.2254,1203600.0
2007-06-12 11:10:00,13.16,13.18,13.15,13.15,457800.0,9.2254,9.2395,9.2184,9.2184,457800.0
2007-06-12 11:20:00,13.16,13.24,13.15,13.22,1627400.0,9.2254,9.2815,9.2184,9.2675,1627400.0
2007-06-12 11:30:00,13.22,13.22,13.17,13.17,504200.0,9.2675,9.2675,9.2325,9.2325,504200.0
2007-06-12 11:40:00,13.17,13.2,13.17,13.18,793400.0,9.2325,9.2535,9.2325,9.2395,793400.0
2007-06-12 11:50:00,13.18,13.23,13.18,13.22,817600.0,9.2395,9.2745,9.2395,9.2675,817600.0
2007-06-12 12:00:00,13.22,13.24,13.2,13.24,657000.0,9.2675,9.2815,9.2535,9.2815,657000.0
2007-06-12 12:10:00,13.24,13.25,13.22,13.22,1250200.0,9.2815,9.2885,9.2675,9.2675,1250200.0
2007-06-12 12:20:00,13.22,13.22,13.19,13.2,411600.0,9.2675,9.2675,9.2465,9.2535,411600.0
2007-06-12 12:30:00,13.19,13.2,13.19,13.2,329200.0,9.2465,9.2535,9.2465,9.2535,329200.0
2007-06-12 12:40:00,13.2,13.2,13.18,13.19,489400.0,9.2535,9.2535,9.2395,9.2465,489400.0
2007-06-12 12:50:00,13.19,13.21,13.18,13.19,790000.0,9.2465,9.2605,9.2395,9.2465,790000.0
2007-06-12 13:00:00,13.19,13.2,13.18,13.18,1060800.0,9.2465,9.2535,9.2395,9.2395,1060800.0
2007-06-12 13:10:00,13.18,13.24,13.18,13.23,1064400.0,9.2395,9.2815,9.2395,9.2745,1064400.0
2007-06-12 13:20:00,13.24,13.25,13.21,13.22,383600.0,9.2815,9.2885,9.2605,9.2675,383600.0
2007-06-12 13:30:00,13.22,13.26,13.21,13.26,796600.0,9.2675,9.2955,9.2605,9.2955,796600.0
2007-06-12 13:40:00,13.26,13.28,13.24,13.27,779400.0,9.2955,9.3096,9.2815,9.3026,779400.0
2007-06-12 13:50:00,13.27,13.31,13.27,13.3,533000.0,9.3026,9.3306,9.3026,9.3236,533000.0
2007-06-12 14:00:00,13.31,13.31,13.27,13.27,763600.0,9.3306,9.3306,9.3026,9.3026,763600.0
2007-06-12 14:10:00,13.27,13.3,13.27,13.29,688000.0,9.3026,9.3236,9.3026,9.3166,688000.0
2007-06-12 14:20:00,13.28,13.29,13.23,13.24,827400.0,9.3096,9.3166,9.2745,9.2815,827400.0
2007-06-12 14:30:00,13.24,13.27,13.21,13.21,923000.0,9.2815,9.3026,9.2605,9.2605,923000.0
2007-06-12 14:40:00,13.21,13.21,13.15,13.17,1114800.0,9.2605,9.2605,9.2184,9.2325,1114800.0
2007-06-12 14:50:00,13.17,13.18,13.15,13.17,614200.0,9.2325,9.2395,9.2184,9.2325,614200.0
2007-06-12 15:00:00,13.18,13.2,13.15,13.15,1871200.0,9.2395,9.2535,9.2184,9.2184,1871200.0
2007-06-12 15:10:00,13.15,13.15,13.11,13.12,1043000.0,9.2184,9.2184,9.1904,9.1974,1043000.0
2007-06-12 15:20:00,13.12,13.14,13.12,13.13,824000.0,9.1974,9.2114,9.1974,9.2044,824000.0
2007-06-12 15:30:00,13.13,13.15,13.11,13.11,2030400.0,9.2044,9.2184,9.1904,9.1904,2030400.0
2007-06-12 15:40:00,13.11,13.11,13.07,13.09,1806600.0,9.1904,9.1904,9.1624,9.1764,1806600.0
2007-06-12 15:50:00,13.09,13.1,13.08,13.08,2024400.0,9.1764,9.1834,9.1694,9.1694,2024400.0
2007-06-13 09:30:00,13.11,13.15,13.04,13.13,1234800.0,9.1904,9.2184,9.1413,9.2044,1234800.0
2007-06-13 09:40:00,13.13,13.18,13.11,13.14,876200.0,9.2044,9.2395,9.1904,9.2114,876200.0
2007-06-13 09:50:00,13.13,13.13,13.09,13.13,596400.0,9.2044,9.2044,9.1764,9.2044,596400.0
2007-06-13 10:00:00,13.13,13.15,13.12,13.12,677200.0,9.2044,9.2184,9.1974,9.1974,677200.0
2007-06-13 10:10:00,13.12,13.15,13.11,13.15,499000.0,9.1974,9.2184,9.1904,9.2184,499000.0
2007-06-13 10:20:00,13.15,13.21,13.15,13.2,788800.0,9.2184,9.2605,9.2184,9.2535,788800.0
2007-06-13 10:30:00,13.2,13.21,13.18,13.19,596800.0,9.2535,9.2605,9.2395,9.2465,596800.0
2007-06-13 10:40:00,13.18,13.24,13.18,13.22,854600.0,9.2395,9.2815,9.2395,9.2675,854600.0
2007-06-13 10:50:00,13.22,13.24,13.2,13.22,1128400.0,9.2675,9.2815,9.2535,9.2675,1128400.0
2007-06-13 11:00:00,13.21,13.26,13.21,13.26,945600.0,9.2605,9.2955,9.2605,9.2955,945600.0
2007-06-13 11:10:00,13.26,13.32,13.25,13.31,1686600.0,9.2955,9.3376,9.2885,9.3306,1686600.0
2007-06-13 11:20:00,13.32,13.33,13.3,13.3,1342600.0,9.3376,9.3446,9.3236,9.3236,1342600.0
2007-06-13 11:30:00,13.3,13.31,13.3,13.31,725600.0,9.3236,9.3306,9.3236,9.3306,725600.0
2007-06-13 11:40:00,13.31,13.31,13.3,13.31,1579400.0,9.3306,9.3306,9.3236,9.3306,1579400.0
2007-06-13 11:50:00,13.31,13.31,13.3,13.31,423200.0,9.3306,9.3306,9.3236,9.3306,423200.0
2007-06-13 12:00:00,13.31,13.32,13.3,13.31,969200.0,9.3306,9.3376,9.3236,9.3306,969200.0
2007-06-13 12:10:00,13.31,13.31,13.3,13.3,343000.0,9.3306,9.3306,9.3236,9.3236,343000.0
2007-06-13 12:20:00,13.3,13.31,13.29,13.3,784800.0,9.3236,9.3306,9.3166,9.3236,784800.0
2007-06-13 12:30:00,13.31,13.34,13.3,13.33,1805200.0,9.3306,9.3516,9.3236,9.3446,1805200.0
2007-06-13 12:40:00,13.33,13.34,13.3,13.3,395400.0,9.3446,9.3516,9.3236,9.3236,395400.0
2007-06-13 12:50:00,13.3,13.33,13.3,13.3,750600.0,9.3236,9.3446,9.3236,9.3236,750600.0
2007-06-13 13:00:00,13.3,13.31,13.3,13.31,740400.0,9.3236,9.3306,9.3236,9.3306,740400.0
2007-06-13 13:10:00,13.31,13.31,13.29,13.3,630800.0,9.3306,9.3306,9.3166,9.3236,630800.0
2007-06-13 13:20:00,13.3,13.31,13.3,13.3,1395800.0,9.3236,9.3306,9.3236,9.3236,1395800.0
2007-06-13 13:30:00,13.31,13.31,13.3,13.31,585000.0,9.3306,9.3306,9.3236,9.3306,585000.0
2007-06-13 13:40:00,13.3,13.31,13.3,13.3,373800.0,9.3236,9.3306,9.3236,9.3236,373800.0
2007-06-13 13:50:00,13.31,13.32,13.3,13.31,831400.0,9.3306,9.3376,9.3236,9.3306,831400.0
2007-06-13 14:00:00,13.31,13.33,13.3,13.31,871200.0,9.3306,9.3446,9.3236,9.3306,871200.0
2007-06-13 14:10:00,13.31,13.35,13.31,13.35,1450800.0,9.3306,9.3586,9.3306,9.3586,1450800.0
2007-06-13 14:20:00,13.34,13.36,13.33,13.35,2292200.0,9.3516,9.3657,9.3446,9.3586,2292200.0
2007-06-13 14:30:00,13.36,13.4,13.35,13.39,846600.0,9.3657,9.3937,9.3586,9.3867,846600.0
2007-06-13 14:40:00,13.38,13.43,13.38,13.4,1140000.0,9.3797,9.4147,9.3797,9.3937,1140000.0
2007-06-13 14:50:00,13.4,13.41,13.38,13.4,1076800.0,9.3937,9.4007,9.3797,9.3937,1076800.0
2007-06-13 15:00:00,13.4,13.42,13.38,13.4,909800.0,9.3937,9.4077,9.3797,9.3937,909800.0
2007-06-13 15:10:00,13.4,13.4,13.36,13.36,1313600.0,9.3937,9.3937,9.3657,9.3657,1313600.0
2007-06-13 15:20:00,13.37,13.39,13.36,13.38,963000.0,9.3727,9.3867,9.3657,9.3797,963000.0
2007-06-13 15:30:00,13.39,13.4,13.38,13.4,996200.0,9.3867,9.3937,9.3797,9.3937,996200.0
2007-06-13 15:40:00,13.4,13.42,13.39,13.4,1972000.0,9.3937,9.4077,9.3867,9.3937,1972000.0
2007-06-13 15:50:00,13.4,13.44,13.39,13.44,2211000.0,9.3937,9.4217,9.3867,9.4217,2211000.0
2007-06-14 09:30:00,13.4,13.53,13.35,13.52,1904000.0,9.3937,9.4848,9.3586,9.4778,1904000.0
2007-06-14 09:40:00,13.52,13.58,13.51,13.56,1059600.0,9.4778,9.5199,9.4708,9.5059,1059600.0
2007-06-14 09:50:00,13.56,13.65,13.56,13.62,1695800.0,9.5059,9.5689,9.5059,9.5479,1695800.0
2007-06-14 10:00:00,13.62,13.62,13.6,13.6,805400.0,9.5479,9.5479,9.5339,9.5339,805400.0
2007-06-14 10:10:00,13.6,13.62,13.6,13.61,1249400.0,9.5339,9.5479,9.5339,9.5409,1249400.0
2007-06-14 10:20:00,13.61,13.62,13.6,13.61,1519400.0,9.5409,9.5479,9.5339,9.5409,1519400.0
2007-06-14 10:30:00,13.61,13.65,13.61,13.65,1883800.0,9.5409,9.5689,9.5409,9.5689,1883800.0
2007-06-14 10:40:00,13.65,13.66,13.63,13.63,975800.0,9.5689,9.576,9.5549,9.5549,975800.0
2007-06-14 10:50:00,13.63,13.65,13.62,13.65,1272600.0,9.5549,9.5689,9.5479,9.5689,1272600.0
2007-06-14 11:00:00,13.65,13.66,13.63,13.63,1528400.0,9.5689,9.576,9.5549,9.5549,1528400.0
2007-06-14 11:10:00,13.63,13.64,13.62,13.64,836400.0,9.5549,9.5619,9.5479,9.5619,836400.0
2007-06-14 11:20:00,13.63,13.64,13.63,13.63,447600.0,9.5549,9.5619,9.5549,9.5549,447600.0
2007-06-14 11:30:00,13.63,13.66,13.63,13.64,2290200.0,9.5549,9.576,9.5549,9.5619,2290200.0
2007-06-14 11:40:00,13.64,13.65,13.63,13.64,1584200.0,9.5619,9.5689,9.5549,9.5619,1584200.0
2007-06-14 11:50:00,13.64,13.65,13.63,13.63,459800.0,9.5619,9.5689,9.5549,9.5549,459800.0
2007-06-14 12:00:00,13.63,13.65,13.44,13.65,887200.0,9.5549,9.5689,9.4217,9.5689,887200.0
2007-06-14 12:10:00,13.65,13.68,13.44,13.68,1291000.0,9.5689,9.59,9.4217,9.59,1291000.0
2007-06-14 12:20:00,13.67,13.68,13.65,13.65,788200.0,9.583,9.59,9.5689,9.5689,788200.0
2007-06-14 12:30:00,13.65,13.69,13.65,13.69,1051800.0,9.5689,9.597,9.5689,9.597,1051800.0
2007-06-14 12:40:00,13.69,13.72,13.68,13.69,1708600.0,9.597,9.618,9.59,9.597,1708600.0
2007-06-14 12:50:00,13.69,13.7,13.68,13.68,1315200.0,9.597,9.604,9.59,9.59,1315200.0
2007-06-14 13:00:00,13.68,13.71,13.68,13.69,1130200.0,9.59,9.611,9.59,9.597,1130200.0
2007-06-14 13:10:00,13.69,13.71,13.68,13.7,905200.0,9.597,9.611,9.59,9.604,905200.0
2007-06-14 13:20:00,13.69,13.7,13.68,13.69,1123400.0,9.597,9.604,9.59,9.597,1123400.0
2007-06-14 13:30:00,13.69,13.69,13.68,13.68,535600.0,9.597,9.597,9.59,9.59,535600.0
2007-06-14 13:40:00,13.69,13.71,13.68,13.69,1031200.0,9.597,9.611,9.59,9.597,1031200.0
2007-06-14 13:50:00,13.69,13.7,13.69,13.69,1253000.0,9.597,9.604,9.597,9.597,1253000.0
2007-06-14 14:00:00,13.69,13.7,13.67,13.68,1842400.0,9.597,9.604,9.583,9.59,1842400.0
2007-06-14 14:10:00,13.68,13.7,13.68,13.69,883600.0,9.59,9.604,9.59,9.597,883600.0
2007-06-14 14:20:00,13.69,13.72,13.69,13.72,1033000.0,9.597,9.618,9.597,9.618,1033000.0
2007-06-14 14:30:00,13.72,13.72,13.7,13.72,989800.0,9.618,9.618,9.604,9.618,989800.0
2007-06-14 14:40:00,13.72,13.74,13.72,13.72,1319400.0,9.618,9.632,9.618,9.618,1319400.0
2007-06-14 14:50:00,13.72,13.72,13.7,13.71,1326800.0,9.618,9.618,9.604,9.611,1326800.0
2007-06-14 15:00:00,13.7,13.72,13.7,13.72,1016000.0,9.604,9.618,9.604,9.618,1016000.0
2007-06-14 15:10:00,13.72,13.73,13.71,13.72,2016800.0,9.618,9.625,9.611,9.618,2016800.0
2007-06-14 15:20:00,13.72,13.73,13.71,13.71,1098000.0,9.618,9.625,9.611,9.611,1098000.0
2007-06-14 15:30:00,13.71,13.72,13.7,13.72,1054000.0,9.611,9.618,9.604,9.618,1054000.0
2007-06-14 15:40:00,13.72,13.77,13.7,13.76,2590400.0,9.618,9.6531,9.604,9.6461,2590400.0
2007-06-14 15:50:00,13.76,13.78,13.74,13.77,4299200.0,9.6461,9.6601,9.632,9.6531,4299200.0
2007-06-15 09:30:00,13.94,14.02,13.9,13.97,25112800.0,9.7722,9.8283,9.7442,9.7933,25112800.0
2007-06-15 09:40:00,13.97,13.97,13.95,13.97,1458400.0,9.7933,9.7933,9.7793,9.7933,1458400.0
2007-06-15 09:50:00,13.97,13.97,13.92,13.93,1148400.0,9.7933,9.7933,9.7582,9.7652,1148400.0
2007-06-15 10:00:00,13.94,13.96,13.91,13.94,1274200.0,9.7722,9.7863,9.7512,9.7722,1274200.0
2007-06-15 10:10:00,13.94,13.98,13.94,13.97,1555600.0,9.7722,9.8003,9.7722,9.7933,1555600.0
2007-06-15 10:20:00,13.97,14.01,13.97,13.99,2019600.0,9.7933,9.8213,9.7933,9.8073,2019600.0
2007-06-15 10:30:00,13.99,14.07,13.99,14.06,2326600.0,9.8073,9.8634,9.8073,9.8564,2326600.0
2007-06-15 10:40:00,14.06,14.13,14.06,14.12,1923800.0,9.8564,9.9054,9.8564,9.8984,1923800.0
2007-06-15 10:50:00,14.12,14.17,14.12,14.15,1929400.0,9.8984,9.9335,9.8984,9.9195,1929400.0
2007-06-15 11:00:00,14.15,14.15,14.09,14.1,1071400.0,9.9195,9.9195,9.8774,9.8844,1071400.0
2007-06-15 11:10:00,14.09,14.1,14.07,14.08,1307200.0,9.8774,9.8844,9.8634,9.8704,1307200.0
2007-06-15 11:20:00,14.08,14.09,14.05,14.06,1141600.0,9.8704,9.8774,9.8494,9.8564,1141600.0
2007-06-15 11:30:00,14.06,14.06,14.02,14.02,889000.0,9.8564,9.8564,9.8283,9.8283,889000.0
2007-06-15 11:40:00,14.02,14.05,14.01,14.04,892000.0,9.8283,9.8494,9.8213,9.8423,892000.0
2007-06-15 11:50:00,14.04,14.05,14.03,14.05,683200.0,9.8423,9.8494,9.8353,9.8494,683200.0
2007-06-15 12:00:00,14.04,14.05,14.03,14.04,656400.0,9.8423,9.8494,9.8353,9.8423,656400.0
2007-06-15 12:10:00,14.03,14.04,14.01,14.01,1094600.0,9.8353,9.8423,9.8213,9.8213,1094600.0
2007-06-15 12:20:00,14.02,14.02,14.01,14.01,619200.0,9.8283,9.8283,9.8213,9.8213,619200.0
2007-06-15 12:30:00,14.01,14.01,13.97,14.0,823400.0,9.8213,9.8213,9.7933,9.8143,823400.0
2007-06-15 12:40:00,14.0,14.0,13.99,13.99,548400.0,9.8143,9.8143,9.8073,9.8073,548400.0
2007-06-15 12:50:00,13.99,14.0,13.97,13.98,956200.0,9.8073,9.8143,9.7933,9.8003,956200.0
2007-06-15 13:00:00,13.98,13.99,13.97,13.97,822800.0,9.8003,9.8073,9.7933,9.7933,822800.0
2007-06-15 13:10:00,13.97,13.99,13.95,13.95,957000.0,9.7933,9.8073,9.7793,9.7793,957000.0
2007-06-15 13:20:00,13.95,14.0,13.95,14.0,1124200.0,9.7793,9.8143,9.7793,9.8143,1124200.0
2007-06-15 13:30:00,13.99,14.01,13.76,14.01,1061800.0,9.8073,9.8213,9.6461,9.8213,1061800.0
2007-06-15 13:40:00,14.01,14.02,14.0,14.02,774600.0,9.8213,9.8283,9.8143,9.8283,774600.0
2007-06-15 13:50:00,14.01,14.02,13.99,14.0,1102000.0,9.8213,9.8283,9.8073,9.8143,1102000.0
2007-06-15 14:00:00,14.0,14.01,13.97,13.98,618400.0,9.8143,9.8213,9.7933,9.8003,618400.0
2007-06-15 14:10:00,13.98,13.99,13.97,13.97,682600.0,9.8003,9.8073,9.7933,9.7933,682600.0
2007-06-15 14:20:00,13.97,13.99,13.96,13.98,1303000.0,9.7933,9.8073,9.7863,9.8003,1303000.0
2007-06-15 14:30:00,13.99,13.99,13.98,13.99,407600.0,9.8073,9.8073,9.8003,9.8073,407600.0
2007-06-15 14:40:00,13.99,14.01,13.99,14.01,803400.0,9.8073,9.8213,9.8073,9.8213,803400.0
2007-06-15 14:50:00,14.0,14.01,13.96,13.99,970400.0,9.8143,9.8213,9.7863,9.8073,970400.0
2007-06-15 15:00:00,13.99,13.99,13.97,13.97,512600.0,9.8073,9.8073,9.7933,9.7933,512600.0
2007-06-15 15:10:00,13.97,13.97,13.96,13.96,1178600.0,9.7933,9.7933,9.7863,9.7863,1178600.0
2007-06-15 15:20:00,13.96,14.01,13.96,13.96,1655200.0,9.7863,9.8213,9.7863,9.7863,1655200.0
2007-06-15 15:30:00,13.96,14.01,13.96,14.01,2136800.0,9.7863,9.8213,9.7863,9.8213,2136800.0
2007-06-15 15:40:00,14.01,14.01,13.96,13.97,3433600.0,9.8213,9.8213,9.7863,9.7933,3433600.0
2007-06-15 15:50:00,13.97,14.01,13.97,14.01,2408000.0,9.7933,9.8213,9.7933,9.8213,2408000.0
2007-06-18 09:30:00,13.97,14.03,13.95,14.01,987000.0,9.7933,9.8353,9.7793,9.8213,987000.0
2007-06-18 09:40:00,14.0,14.02,13.99,14.0,394400.0,9.8143,9.8283,9.8073,9.8143,394400.0
2007-06-18 09:50:00,14.0,14.04,13.99,14.03,671800.0,9.8143,9.8423,9.8073,9.8353,671800.0
2007-06-18 10:00:00,14.03,14.04,14.01,14.02,747800.0,9.8353,9.8423,9.8213,9.8283,747800.0
2007-06-18 10:10:00,14.02,14.02,13.99,13.99,372600.0,9.8283,9.8283,9.8073,9.8073,372600.0
2007-06-18 10:20:00,13.99,14.03,13.99,14.01,811200.0,9.8073,9.8353,9.8073,9.8213,811200.0
2007-06-18 10:30:00,14.0,14.01,13.99,14.0,516600.0,9.8143,9.8213,9.8073,9.8143,516600.0
2007-06-18 10:40:00,14.0,14.01,13.98,13.99,1276400.0,9.8143,9.8213,9.8003,9.8073,1276400.0
2007-06-18 10:50:00,13.99,13.99,13.96,13.98,964000.0,9.8073,9.8073,9.7863,9.8003,964000.0
2007-06-18 11:00:00,13.98,13.99,13.97,13.97,524600.0,9.8003,9.8073,9.7933,9.7933,524600.0
2007-06-18 11:10:00,13.97,13.99,13.97,13.99,869800.0,9.7933,9.8073,9.7933,9.8073,869800.0
2007-06-18 11:20:00,13.99,13.99,13.98,13.99,359200.0,9.8073,9.8073,9.8003,9.8073,359200.0
2007-06-18 11:30:00,13.99,14.01,13.98,13.99,626600.0,9.8073,9.8213,9.8003,9.8073,626600.0
2007-06-18 11:40:00,13.98,14.02,13.97,14.0,781000.0,9.8003,9.8283,9.7933,9.8143,781000.0
2007-06-18 11:50:00,14.0,14.03,13.99,14.03,406200.0,9.8143,9.8353,9.8073,9.8353,406200.0
2007-06-18 12:00:00,14.03,14.04,14.01,14.03,477600.0,9.8353,9.8423,9.8213,9.8353,477600.0
2007-06-18 12:10:00,14.03,14.04,14.03,14.03,360600.0,9.8353,9.8423,9.8353,9.8353,360600.0
2007-06-18 12:20:00,14.03,14.04,14.03,14.04,258400.0,9.8353,9.8423,9.8353,9.8423,258400.0
2007-06-18 12:30:00,14.04,14.06,14.03,14.06,244000.0,9.8423,9.8564,9.8353,9.8564,244000.0
2007-06-18 12:40:00,14.06,14.06,14.06,14.06,282800.0,9.8564,9.8564,9.8564,9.8564,282800.0
2007-06-18 12:50:00,14.06,14.06,14.06,14.06,310400.0,9.8564,9.8564,9.8564,9.8564,310400.0
2007-06-18 13:00:00,14.06,14.06,14.03,14.03,434200.0,9.8564,9.8564,9.8353,9.8353,434200.0
2007-06-18 13:10:00,14.03,14.03,14.02,14.02,336600.0,9.8353,9.8353,9.8283,9.8283,336600.0
2007-06-18 13:20:00,14.02,14.03,14.0,14.01,293600.0,9.8283,9.8353,9.8143,9.8213,293600.0
2007-06-18 13:30:00,14.0,14.03,14.0,14.03,827400.0,9.8143,9.8353,9.8143,9.8353,827400.0
2007-06-18 13:40:00,14.03,14.03,14.0,14.0,618600.0,9.8353,9.8353,9.8143,9.8143,618600.0
2007-06-18 13:50:00,14.0,14.01,14.0,14.0,218800.0,9.8143,9.8213,9.8143,9.8143,218800.0
2007-06-18 14:00:00,14.0,14.01,13.99,13.99,1110000.0,9.8143,9.8213,9.8073,9.8073,1110000.0
2007-06-18 14:10:00,13.99,14.02,13.99,14.01,523000.0,9.8073,9.8283,9.8073,9.8213,523000.0
2007-06-18 14:20:00,14.01,14.02,13.99,13.99,348000.0,9.8213,9.8283,9.8073,9.8073,348000.0
2007-06-18 14:30:00,13.99,14.01,13.98,14.01,614800.0,9.8073,9.8213,9.8003,9.8213,614800.0
2007-06-18 14:40:00,14.01,14.01,13.99,14.0,528600.0,9.8213,9.8213,9.8073,9.8143,528600.0
2007-06-18 14:50:00,14.0,14.01,14.0,14.01,339000.0,9.8143,9.8213,9.8143,9.8213,339000.0
2007-06-18 15:00:00,14.0,14.01,13.99,14.01,758600.0,9.8143,9.8213,9.8073,9.8213,758600.0
2007-06-18 15:10:00,14.0,14.01,13.99,14.0,1566400.0,9.8143,9.8213,9.8073,9.8143,1566400.0
2007-06-18 15:20:00,14.0,14.01,13.99,14.0,1989800.0,9.8143,9.8213,9.8073,9.8143,1989800.0
2007-06-18 15:30:00,14.0,14.02,13.98,13.98,3625800.0,9.8143,9.8283,9.8003,9.8003,3625800.0
2007-06-18 15:40:00,13.99,14.0,13.98,13.99,891400.0,9.8073,9.8143,9.8003,9.8073,891400.0
2007-06-18 15:50:00,13.99,14.01,13.98,13.99,2628000.0,9.8073,9.8213,9.8003,9.8073,2628000.0
2007-06-19 09:30:00,13.89,13.99,13.87,13.94,1642600.0,9.7372,9.8073,9.7232,9.7722,1642600.0
2007-06-19 09:40:00,13.93,13.96,13.9,13.9,684800.0,9.7652,9.7863,9.7442,9.7442,684800.0
2007-06-19 09:50:00,13.9,13.95,13.9,13.9,863200.0,9.7442,9.7793,9.7442,9.7442,863200.0
2007-06-19 10:00:00,13.9,13.93,13.88,13.88,707800.0,9.7442,9.7652,9.7302,9.7302,707800.0
2007-06-19 10:10:00,13.88,13.93,13.88,13.93,673000.0,9.7302,9.7652,9.7302,9.7652,673000.0
2007-06-19 10:20:00,13.93,13.94,13.9,13.91,533200.0,9.7652,9.7722,9.7442,9.7512,533200.0
2007-06-19 10:30:00,13.91,13.96,13.9,13.93,1299000.0,9.7512,9.7863,9.7442,9.7652,1299000.0
2007-06-19 10:40:00,13.93,13.96,13.9,13.9,825200.0,9.7652,9.7863,9.7442,9.7442,825200.0
2007-06-19 10:50:00,13.9,13.99,13.9,13.95,2214800.0,9.7442,9.8073,9.7442,9.7793,2214800.0
2007-06-19 11:00:00,13.94,13.96,13.94,13.96,2010200.0,9.7722,9.7863,9.7722,9.7863,2010200.0
2007-06-19 11:10:00,13.96,14.03,13.93,13.94,1630200.0,9.7863,9.8353,9.7652,9.7722,1630200.0
2007-06-19 11:20:00,13.94,13.94,13.93,13.93,242600.0,9.7722,9.7722,9.7652,9.7652,242600.0
2007-06-19 11:30:00,13.94,13.94,13.92,13.93,694800.0,9.7722,9.7722,9.7582,9.7652,694800.0
2007-06-19 11:40:00,13.93,13.94,13.93,13.94,831800.0,9.7652,9.7722,9.7652,9.7722,831800.0
2007-06-19 11:50:00,13.94,13.97,13.93,13.96,1640400.0,9.7722,9.7933,9.7652,9.7863,1640400.0
2007-06-19 12:00:00,13.96,13.99,13.96,13.97,1072800.0,9.7863,9.8073,9.7863,9.7933,1072800.0
2007-06-19 12:10:00,13.97,13.97,13.96,13.97,1140600.0,9.7933,9.7933,9.7863,9.7933,1140600.0
2007-06-19 12:20:00,13.97,14.01,13.97,13.98,1331200.0,9.7933,9.8213,9.7933,9.8003,1331200.0
2007-06-19 12:30:00,13.98,13.99,13.97,13.97,439400.0,9.8003,9.8073,9.7933,9.7933,439400.0
2007-06-19 12:40:00,13.97,13.99,13.96,13.99,471400.0,9.7933,9.8073,9.7863,9.8073,471400.0
2007-06-19 12:50:00,13.99,14.0,13.99,13.99,378800.0,9.8073,9.8143,9.8073,9.8073,378800.0
2007-06-19 13:00:00,13.99,13.99,13.96,13.97,652400.0,9.8073,9.8073,9.7863,9.7933,652400.0
2007-06-19 13:10:00,13.97,13.99,13.96,13.98,681000.0,9.7933,9.8073,9.7863,9.8003,681000.0
2007-06-19 13:20:00,13.98,14.01,13.97,13.98,983400.0,9.8003,9.8213,9.7933,9.8003,983400.0
2007-06-19 13:30:00,13.98,13.98,13.95,13.96,821000.0,9.8003,9.8003,9.7793,9.7863,821000.0
2007-06-19 13:40:00,13.96,13.97,13.94,13.95,726600.0,9.7863,9.7933,9.7722,9.7793,726600.0
2007-06-19 13:50:00,13.95,13.96,13.93,13.96,705800.0,9.7793,9.7863,9.7652,9.7863,705800.0
2007-06-19 14:00:00,13.96,13.97,13.95,13.97,1191400.0,9.7863,9.7933,9.7793,9.7933,1191400.0
2007-06-19 14:10:00,13.97,13.99,13.96,13.97,1196200.0,9.7933,9.8073,9.7863,9.7933,1196200.0
2007-06-19 14:20:00,13.97,13.99,13.97,13.98,1569400.0,9.7933,9.8073,9.7933,9.8003,1569400.0
2007-06-19 14:30:00,13.99,14.02,13.97,14.01,2073800.0,9.8073,9.8283,9.7933,9.8213,2073800.0
2007-06-19 14:40:00,14.01,14.01,13.99,13.99,600000.0,9.8213,9.8213,9.8073,9.8073,600000.0
2007-06-19 14:50:00,14.0,14.02,13.99,13.99,1191800.0,9.8143,9.8283,9.8073,9.8073,1191800.0
2007-06-19 15:00:00,13.99,14.02,13.99,14.01,1132200.0,9.8073,9.8283,9.8073,9.8213,1132200.0
2007-06-19 15:10:00,14.01,14.02,13.99,14.0,2097600.0,9.8213,9.8283,9.8073,9.8143,2097600.0
2007-06-19 15:20:00,14.0,14.03,14.0,14.02,1050800.0,9.8143,9.8353,9.8143,9.8283,1050800.0
2007-06-19 15:30:00,14.02,14.04,14.01,14.04,1042000.0,9.8283,9.8423,9.8213,9.8423,1042000.0
2007-06-19 15:40:00,14.03,14.04,13.97,14.02,3409600.0,9.8353,9.8423,9.7933,9.8283,3409600.0
2007-06-19 15:50:00,14.02,14.08,14.02,14.05,3344400.0,9.8283,9.8704,9.8283,9.8494,3344400.0
2007-06-20 09:30:00,14.13,14.19,14.05,14.18,1894800.0,9.9054,9.9475,9.8494,9.9405,1894800.0
2007-06-20 09:40:00,14.18,14.24,14.18,14.2,1635800.0,9.9405,9.9825,9.9405,9.9545,1635800.0
2007-06-20 09:50:00,14.2,14.22,14.18,14.19,2075800.0,9.9545,9.9685,9.9405,9.9475,2075800.0
2007-06-20 10:00:00,14.19,14.22,14.15,14.22,2060400.0,9.9475,9.9685,9.9195,9.9685,2060400.0
2007-06-20 10:10:00,14.22,14.31,14.21,14.28,2800600.0,9.9685,10.0316,9.9615,10.0106,2800600.0
2007-06-20 10:20:00,14.28,14.29,14.24,14.26,1282800.0,10.0106,10.0176,9.9825,9.9966,1282800.0
2007-06-20 10:30:00,14.26,14.31,14.26,14.3,1517200.0,9.9966,10.0316,9.9966,10.0246,1517200.0
2007-06-20 10:40:00,14.29,14.35,14.29,14.33,1625600.0,10.0176,10.0597,10.0176,10.0456,1625600.0
2007-06-20 10:50:00,14.33,14.33,14.31,14.31,1244600.0,10.0456,10.0456,10.0316,10.0316,1244600.0
2007-06-20 11:00:00,14.31,14.37,14.3,14.37,1983600.0,10.0316,10.0737,10.0246,10.0737,1983600.0
2007-06-20 11:10:00,14.37,14.42,14.33,14.33,2040000.0,10.0737,10.1087,10.0456,10.0456,2040000.0
2007-06-20 11:20:00,14.33,14.38,14.31,14.38,1718600.0,10.0456,10.0807,10.0316,10.0807,1718600.0
2007-06-20 11:30:00,14.38,14.38,14.34,14.36,1162200.0,10.0807,10.0807,10.0527,10.0667,1162200.0
2007-06-20 11:40:00,14.35,14.37,14.34,14.37,596600.0,10.0597,10.0737,10.0527,10.0737,596600.0
2007-06-20 11:50:00,14.37,14.38,14.36,14.37,1178800.0,10.0737,10.0807,10.0667,10.0737,1178800.0
2007-06-20 12:00:00,14.38,14.38,14.34,14.36,1449200.0,10.0807,10.0807,10.0527,10.0667,1449200.0
2007-06-20 12:10:00,14.35,14.37,14.35,14.37,907000.0,10.0597,10.0737,10.0597,10.0737,907000.0
2007-06-20 12:20:00,14.37,14.38,14.33,14.35,548000.0,10.0737,10.0807,10.0456,10.0597,548000.0
2007-06-20 12:30:00,14.35,14.35,14.34,14.35,732600.0,10.0597,10.0597,10.0527,10.0597,732600.0
2007-06-20 12:40:00,14.35,14.35,14.29,14.31,756000.0,10.0597,10.0597,10.0176,10.0316,756000.0
2007-06-20 12:50:00,14.31,14.31,14.28,14.28,225600.0,10.0316,10.0316,10.0106,10.0106,225600.0
2007-06-20 13:00:00,14.29,14.3,14.24,14.24,681400.0,10.0176,10.0246,9.9825,9.9825,681400.0
2007-06-20 13:10:00,14.24,14.26,14.22,14.23,714600.0,9.9825,9.9966,9.9685,9.9755,714600.0
2007-06-20 13:20:00,14.23,14.24,14.17,14.21,1028200.0,9.9755,9.9825,9.9335,9.9615,1028200.0
2007-06-20 13:30:00,14.21,14.22,14.2,14.2,521800.0,9.9615,9.9685,9.9545,9.9545,521800.0
2007-06-20 13:40:00,14.21,14.22,14.18,14.21,711400.0,9.9615,9.9685,9.9405,9.9615,711400.0
2007-06-20 13:50:00,14.2,14.21,14.18,14.2,696200.0,9.9545,9.9615,9.9405,9.9545,696200.0
2007-06-20 14:00:00,14.2,14.24,14.19,14.24,987600.0,9.9545,9.9825,9.9475,9.9825,987600.0
2007-06-20 14:10:00,14.24,14.25,14.21,14.24,967400.0,9.9825,9.9896,9.9615,9.9825,967400.0
2007-06-20 14:20:00,14.24,14.24,14.2,14.21,782200.0,9.9825,9.9825,9.9545,9.9615,782200.0
2007-06-20 14:30:00,14.2,14.22,14.19,14.21,1127400.0,9.9545,9.9685,9.9475,9.9615,1127400.0
2007-06-20 14:40:00,14.21,14.22,14.18,14.2,740200.0,9.9615,9.9685,9.9405,9.9545,740200.0
2007-06-20 14:50:00,14.21,14.21,14.18,14.2,606800.0,9.9615,9.9615,9.9405,9.9545,606800.0
2007-06-20 15:00:00,14.2,14.21,14.17,14.18,1590400.0,9.9545,9.9615,9.9335,9.9405,1590400.0
2007-06-20 15:10:00,14.18,14.19,14.16,14.18,680400.0,9.9405,9.9475,9.9265,9.9405,680400.0
2007-06-20 15:20:00,14.18,14.18,14.16,14.18,997800.0,9.9405,9.9405,9.9265,9.9405,997800.0
2007-06-20 15:30:00,14.18,14.18,14.13,14.14,1169000.0,9.9405,9.9405,9.9054,9.9124,1169000.0
2007-06-20 15:40:00,14.14,14.15,14.11,14.11,1419400.0,9.9124,9.9195,9.8914,9.8914,1419400.0
2007-06-20 15:50:00,14.12,14.12,14.08,14.1,2497000.0,9.8984,9.8984,9.8704,9.8844,2497000.0
2007-06-21 09:30:00,14.07,14.13,14.03,14.04,707200.0,9.8634,9.9054,9.8353,9.8423,707200.0
2007-06-21 09:40:00,14.04,14.04,13.97,13.97,565200.0,9.8423,9.8423,9.7933,9.7933,565200.0
2007-06-21 09:50:00,13.97,14.0,13.96,13.97,966800.0,9.7933,9.8143,9.7863,9.7933,966800.0
2007-06-21 10:00:00,13.97,13.99,13.88,13.9,1102000.0,9.7933,9.8073,9.7302,9.7442,1102000.0
2007-06-21 10:10:00,13.9,13.99,13.88,13.98,1150800.0,9.7442,9.8073,9.7302,9.8003,1150800.0
2007-06-21 10:20:00,13.99,13.99,13.93,13.94,801800.0,9.8073,9.8073,9.7652,9.7722,801800.0
2007-06-21 10:30:00,13.94,13.96,13.91,13.94,974400.0,9.7722,9.7863,9.7512,9.7722,974400.0
2007-06-21 10:40:00,13.94,13.96,13.93,13.95,733000.0,9.7722,9.7863,9.7652,9.7793,733000.0
2007-06-21 10:50:00,13.95,14.0,13.95,14.0,1094400.0,9.7793,9.8143,9.7793,9.8143,1094400.0
2007-06-21 11:00:00,14.0,14.02,13.99,13.99,957600.0,9.8143,9.8283,9.8073,9.8073,957600.0
2007-06-21 11:10:00,13.99,14.01,13.97,14.01,585200.0,9.8073,9.8213,9.7933,9.8213,585200.0
2007-06-21 11:20:00,14.01,14.01,13.95,13.96,302200.0,9.8213,9.8213,9.7793,9.7863,302200.0
2007-06-21 11:30:00,13.95,13.96,13.9,13.92,521600.0,9.7793,9.7863,9.7442,9.7582,521600.0
2007-06-21 11:40:00,13.92,13.96,13.91,13.95,324800.0,9.7582,9.7863,9.7512,9.7793,324800.0
2007-06-21 11:50:00,13.95,13.95,13.91,13.93,366000.0,9.7793,9.7793,9.7512,9.7652,366000.0
2007-06-21 12:00:00,13.93,13.99,13.93,13.97,349800.0,9.7652,9.8073,9.7652,9.7933,349800.0
2007-06-21 12:10:00,13.97,14.0,13.97,13.99,1163400.0,9.7933,9.8143,9.7933,9.8073,1163400.0
2007-06-21 12:20:00,13.99,14.06,13.99,14.05,1166400.0,9.8073,9.8564,9.8073,9.8494,1166400.0
2007-06-21 12:30:00,14.05,14.06,14.04,14.06,712400.0,9.8494,9.8564,9.8423,9.8564,712400.0
2007-06-21 12:40:00,14.06,14.09,14.04,14.08,1124800.0,9.8564,9.8774,9.8423,9.8704,1124800.0
2007-06-21 12:50:00,14.08,14.1,14.06,14.09,687200.0,9.8704,9.8844,9.8564,9.8774,687200.0
2007-06-21 13:00:00,14.09,14.13,14.09,14.12,755400.0,9.8774,9.9054,9.8774,9.8984,755400.0
2007-06-21 13:10:00,14.12,14.19,14.11,14.17,908200.0,9.8984,9.9475,9.8914,9.9335,908200.0
2007-06-21 13:20:00,14.16,14.17,14.13,14.15,538600.0,9.9265,9.9335,9.9054,9.9195,538600.0
2007-06-21 13:30:00,14.16,14.2,14.15,14.18,890200.0,9.9265,9.9545,9.9195,9.9405,890200.0
2007-06-21 13:40:00,14.18,14.22,14.18,14.21,1017400.0,9.9405,9.9685,9.9405,9.9615,1017400.0
2007-06-21 13:50:00,14.21,14.22,14.19,14.22,1001800.0,9.9615,9.9685,9.9475,9.9685,1001800.0
2007-06-21 14:00:00,14.22,14.22,14.18,14.19,938200.0,9.9685,9.9685,9.9405,9.9475,938200.0
2007-06-21 14:10:00,14.19,14.21,14.18,14.19,815400.0,9.9475,9.9615,9.9405,9.9475,815400.0
2007-06-21 14:20:00,14.19,14.2,14.16,14.17,1190000.0,9.9475,9.9545,9.9265,9.9335,1190000.0
2007-06-21 14:30:00,14.16,14.19,14.15,14.17,1186000.0,9.9265,9.9475,9.9195,9.9335,1186000.0
2007-06-21 14:40:00,14.17,14.2,14.17,14.17,1278000.0,9.9335,9.9545,9.9335,9.9335,1278000.0
2007-06-21 14:50:00,14.17,14.2,14.17,14.2,964400.0,9.9335,9.9545,9.9335,9.9545,964400.0
2007-06-21 15:00:00,14.19,14.22,14.19,14.22,1111600.0,9.9475,9.9685,9.9475,9.9685,1111600.0
2007-06-21 15:10:00,14.22,14.24,14.2,14.22,785200.0,9.9685,9.9825,9.9545,9.9685,785200.0
2007-06-21 15:20:00,14.22,14.24,14.22,14.22,729800.0,9.9685,9.9825,9.9685,9.9685,729800.0
2007-06-21 15:30:00,14.22,14.24,14.21,14.22,831400.0,9.9685,9.9825,9.9615,9.9685,831400.0
2007-06-21 15:40:00,14.22,14.22,14.19,14.19,1176400.0,9.9685,9.9685,9.9475,9.9475,1176400.0
2007-06-21 15:50:00,14.19,14.22,14.18,14.21,1862800.0,9.9475,9.9685,9.9405,9.9615,1862800.0
2007-06-22 09:30:00,14.18,14.2,14.07,14.11,834600.0,9.9405,9.9545,9.8634,9.8914,834600.0
2007-06-22 09:40:00,14.12,14.12,14.04,14.05,696600.0,9.8984,9.8984,9.8423,9.8494,696600.0
2007-06-22 09:50:00,14.05,14.13,14.05,14.1,957600.0,9.8494,9.9054,9.8494,9.8844,957600.0
2007-06-22 10:00:00,14.1,14.11,14.06,14.09,727200.0,9.8844,9.8914,9.8564,9.8774,727200.0
2007-06-22 10:10:00,14.09,14.09,14.03,14.04,627200.0,9.8774,9.8774,9.8353,9.8423,627200.0
2007-06-22 10:20:00,14.04,14.05,14.0,14.01,1053200.0,9.8423,9.8494,9.8143,9.8213,1053200.0
2007-06-22 10:30:00,14.01,14.02,13.97,13.99,1566800.0,9.8213,9.8283,9.7933,9.8073,1566800.0
2007-06-22 10:40:00,14.0,14.03,14.0,14.02,530200.0,9.8143,9.8353,9.8143,9.8283,530200.0
2007-06-22 10:50:00,14.02,14.02,14.01,14.01,213800.0,9.8283,9.8283,9.8213,9.8213,213800.0
2007-06-22 11:00:00,14.01,14.01,13.99,14.0,682600.0,9.8213,9.8213,9.8073,9.8143,682600.0
2007-06-22 11:10:00,14.0,14.01,13.99,13.99,663200.0,9.8143,9.8213,9.8073,9.8073,663200.0
2007-06-22 11:20:00,13.99,14.03,13.99,13.99,1508600.0,9.8073,9.8353,9.8073,9.8073,1508600.0
2007-06-22 11:30:00,13.99,14.01,13.99,14.0,288000.0,9.8073,9.8213,9.8073,9.8143,288000.0
2007-06-22 11:40:00,14.0,14.01,13.97,13.98,719600.0,9.8143,9.8213,9.7933,9.8003,719600.0
2007-06-22 11:50:00,13.97,14.0,13.97,13.99,309200.0,9.7933,9.8143,9.7933,9.8073,309200.0
2007-06-22 12:00:00,13.99,14.0,13.98,13.99,547600.0,9.8073,9.8143,9.8003,9.8073,547600.0
2007-06-22 12:10:00,13.99,13.99,13.93,13.95,765600.0,9.8073,9.8073,9.7652,9.7793,765600.0
2007-06-22 12:20:00,13.95,13.98,13.93,13.94,804000.0,9.7793,9.8003,9.7652,9.7722,804000.0
2007-06-22 12:30:00,13.94,13.97,13.93,13.97,972600.0,9.7722,9.7933,9.7652,9.7933,972600.0
2007-06-22 12:40:00,13.96,13.99,13.96,13.99,430400.0,9.7863,9.8073,9.7863,9.8073,430400.0
2007-06-22 12:50:00,13.99,14.03,13.97,14.01,1306600.0,9.8073,9.8353,9.7933,9.8213,1306600.0
2007-06-22 13:00:00,14.01,14.02,13.96,13.99,831000.0,9.8213,9.8283,9.7863,9.8073,831000.0
2007-06-22 13:10:00,13.99,14.01,13.96,14.0,350600.0,9.8073,9.8213,9.7863,9.8143,350600.0
2007-06-22 13:20:00,14.0,14.06,14.0,14.04,540400.0,9.8143,9.8564,9.8143,9.8423,540400.0
2007-06-22 13:30:00,14.05,14.05,14.01,14.04,339200.0,9.8494,9.8494,9.8213,9.8423,339200.0
2007-06-22 13:40:00,14.04,14.05,13.99,13.99,639600.0,9.8423,9.8494,9.8073,9.8073,639600.0
2007-06-22 13:50:00,13.99,14.0,13.95,13.97,696800.0,9.8073,9.8143,9.7793,9.7933,696800.0
2007-06-22 14:00:00,13.96,13.97,13.95,13.97,344400.0,9.7863,9.7933,9.7793,9.7933,344400.0
2007-06-22 14:10:00,13.97,13.99,13.97,13.99,259000.0,9.7933,9.8073,9.7933,9.8073,259000.0
2007-06-22 14:20:00,13.99,14.02,13.97,14.01,454600.0,9.8073,9.8283,9.7933,9.8213,454600.0
2007-06-22 14:30:00,14.01,14.02,13.97,13.97,722600.0,9.8213,9.8283,9.7933,9.7933,722600.0
2007-06-22 14:40:00,13.98,14.0,13.97,13.97,637400.0,9.8003,9.8143,9.7933,9.7933,637400.0
2007-06-22 14:50:00,13.97,13.99,13.93,13.94,714600.0,9.7933,9.8073,9.7652,9.7722,714600.0
2007-06-22 15:00:00,13.94,13.96,13.92,13.93,967800.0,9.7722,9.7863,9.7582,9.7652,967800.0
2007-06-22 15:10:00,13.93,13.94,13.93,13.94,449200.0,9.7652,9.7722,9.7652,9.7722,449200.0
2007-06-22 15:20:00,13.94,13.96,13.93,13.95,1223800.0,9.7722,9.7863,9.7652,9.7793,1223800.0
2007-06-22 15:30:00,13.95,13.96,13.93,13.95,888200.0,9.7793,9.7863,9.7652,9.7793,888200.0
2007-06-22 15:40:00,13.95,13.95,13.89,13.94,1544600.0,9.7793,9.7793,9.7372,9.7722,1544600.0
2007-06-22 15:50:00,13.95,13.95,13.9,13.92,3188600.0,9.7793,9.7793,9.7442,9.7582,3188600.0
2007-06-25 09:30:00,13.88,14.0,13.81,13.82,1458000.0,9.7302,9.8143,9.6811,9.6881,1458000.0
2007-06-25 09:40:00,13.81,13.86,13.77,13.81,780600.0,9.6811,9.7162,9.6531,9.6811,780600.0
2007-06-25 09:50:00,13.81,13.87,13.79,13.87,911400.0,9.6811,9.7232,9.6671,9.7232,911400.0
2007-06-25 10:00:00,13.87,13.88,13.86,13.88,673600.0,9.7232,9.7302,9.7162,9.7302,673600.0
2007-06-25 10:10:00,13.87,13.94,13.86,13.92,864800.0,9.7232,9.7722,9.7162,9.7582,864800.0
2007-06-25 10:20:00,13.92,13.95,13.92,13.93,431200.0,9.7582,9.7793,9.7582,9.7652,431200.0
2007-06-25 10:30:00,13.93,13.95,13.92,13.94,441200.0,9.7652,9.7793,9.7582,9.7722,441200.0
2007-06-25 10:40:00,13.94,13.95,13.93,13.93,415000.0,9.7722,9.7793,9.7652,9.7652,415000.0
2007-06-25 10:50:00,13.93,13.99,13.93,13.99,583400.0,9.7652,9.8073,9.7652,9.8073,583400.0
2007-06-25 11:00:00,13.99,14.01,13.97,13.97,473200.0,9.8073,9.8213,9.7933,9.7933,473200.0
2007-06-25 11:10:00,13.98,14.01,13.97,14.01,263600.0,9.8003,9.8213,9.7933,9.8213,263600.0
2007-06-25 11:20:00,14.01,14.01,13.99,14.0,398600.0,9.8213,9.8213,9.8073,9.8143,398600.0
2007-06-25 11:30:00,14.0,14.01,13.96,13.96,296200.0,9.8143,9.8213,9.7863,9.7863,296200.0
2007-06-25 11:40:00,13.96,13.97,13.95,13.96,294200.0,9.7863,9.7933,9.7793,9.7863,294200.0
2007-06-25 11:50:00,13.96,13.99,13.96,13.97,208600.0,9.7863,9.8073,9.7863,9.7933,208600.0
2007-06-25 12:00:00,13.97,14.04,13.97,14.04,742400.0,9.7933,9.8423,9.7933,9.8423,742400.0
2007-06-25 12:10:00,14.03,14.06,14.03,14.04,483400.0,9.8353,9.8564,9.8353,9.8423,483400.0
2007-06-25 12:20:00,14.04,14.04,14.0,14.0,189800.0,9.8423,9.8423,9.8143,9.8143,189800.0
2007-06-25 12:30:00,13.99,14.0,13.99,13.99,385600.0,9.8073,9.8143,9.8073,9.8073,385600.0
2007-06-25 12:40:00,13.99,14.0,13.97,13.98,278800.0,9.8073,9.8143,9.7933,9.8003,278800.0
2007-06-25 12:50:00,13.98,13.98,13.96,13.97,198200.0,9.8003,9.8003,9.7863,9.7933,198200.0
2007-06-25 13:00:00,13.96,13.99,13.96,13.99,375000.0,9.7863,9.8073,9.7863,9.8073,375000.0
2007-06-25 13:10:00,13.99,14.01,13.98,14.0,634800.0,9.8073,9.8213,9.8003,9.8143,634800.0
2007-06-25 13:20:00,13.99,14.02,13.99,14.02,511200.0,9.8073,9.8283,9.8073,9.8283,511200.0
2007-06-25 13:30:00,14.01,14.06,14.01,14.05,594000.0,9.8213,9.8564,9.8213,9.8494,594000.0
2007-06-25 13:40:00,14.05,14.05,14.03,14.04,250600.0,9.8494,9.8494,9.8353,9.8423,250600.0
2007-06-25 13:50:00,14.04,14.04,14.01,14.01,171000.0,9.8423,9.8423,9.8213,9.8213,171000.0
2007-06-25 14:00:00,14.01,14.02,13.99,13.99,683800.0,9.8213,9.8283,9.8073,9.8073,683800.0
2007-06-25 14:10:00,13.99,13.99,13.96,13.97,547000.0,9.8073,9.8073,9.7863,9.7933,547000.0
2007-06-25 14:20:00,13.97,13.99,13.88,13.96,321000.0,9.7933,9.8073,9.7302,9.7863,321000.0
2007-06-25 14:30:00,13.96,13.97,13.88,13.9,988000.0,9.7863,9.7933,9.7302,9.7442,988000.0
2007-06-25 14:40:00,13.9,13.91,13.83,13.83,867400.0,9.7442,9.7512,9.6951,9.6951,867400.0
2007-06-25 14:50:00,13.84,13.85,13.81,13.83,840000.0,9.7021,9.7092,9.6811,9.6951,840000.0
2007-06-25 15:00:00,13.83,13.84,13.8,13.8,927200.0,9.6951,9.7021,9.6741,9.6741,927200.0
2007-06-25 15:10:00,13.8,13.84,13.8,13.81,713200.0,9.6741,9.7021,9.6741,9.6811,713200.0
2007-06-25 15:20:00,13.82,13.85,13.81,13.85,844600.0,9.6881,9.7092,9.6811,9.7092,844600.0
2007-06-25 15:30:00,13.85,13.89,13.84,13.89,1106400.0,9.7092,9.7372,9.7021,9.7372,1106400.0
2007-06-25 15:40:00,13.89,13.89,13.83,13.83,858000.0,9.7372,9.7372,9.6951,9.6951,858000.0
2007-06-25 15:50:00,13.83,13.86,13.83,13.86,1401200.0,9.6951,9.7162,9.6951,9.7162,1401200.0
2007-06-26 09:30:00,13.95,14.05,13.92,14.01,902400.0,9.7793,9.8494,9.7582,9.8213,902400.0
2007-06-26 09:40:00,14.01,14.05,14.0,14.04,1084000.0,9.8213,9.8494,9.8143,9.8423,1084000.0
2007-06-26 09:50:00,14.04,14.06,14.03,14.05,803200.0,9.8423,9.8564,9.8353,9.8494,803200.0
2007-06-26 10:00:00,14.05,14.07,14.03,14.03,872400.0,9.8494,9.8634,9.8353,9.8353,872400.0
2007-06-26 10:10:00,14.03,14.04,13.99,14.0,686200.0,9.8353,9.8423,9.8073,9.8143,686200.0
2007-06-26 10:20:00,14.0,14.02,13.99,14.02,552200.0,9.8143,9.8283,9.8073,9.8283,552200.0
2007-06-26 10:30:00,14.01,14.05,14.01,14.04,568600.0,9.8213,9.8494,9.8213,9.8423,568600.0
2007-06-26 10:40:00,14.04,14.05,13.98,14.01,1002400.0,9.8423,9.8494,9.8003,9.8213,1002400.0
2007-06-26 10:50:00,14.02,14.03,13.99,13.99,695000.0,9.8283,9.8353,9.8073,9.8073,695000.0
2007-06-26 11:00:00,13.99,14.03,13.99,14.01,472800.0,9.8073,9.8353,9.8073,9.8213,472800.0
2007-06-26 11:10:00,14.01,14.02,14.0,14.01,366600.0,9.8213,9.8283,9.8143,9.8213,366600.0
2007-06-26 11:20:00,14.01,14.07,14.0,14.06,883400.0,9.8213,9.8634,9.8143,9.8564,883400.0
2007-06-26 11:30:00,14.06,14.08,14.04,14.08,904400.0,9.8564,9.8704,9.8423,9.8704,904400.0
2007-06-26 11:40:00,14.08,14.12,14.07,14.11,794600.0,9.8704,9.8984,9.8634,9.8914,794600.0
2007-06-26 11:50:00,14.11,14.12,14.09,14.11,430400.0,9.8914,9.8984,9.8774,9.8914,430400.0
2007-06-26 12:00:00,14.12,14.13,14.08,14.08,325000.0,9.8984,9.9054,9.8704,9.8704,325000.0
2007-06-26 12:10:00,14.08,14.08,14.05,14.05,464800.0,9.8704,9.8704,9.8494,9.8494,464800.0
2007-06-26 12:20:00,14.05,14.06,14.02,14.03,408200.0,9.8494,9.8564,9.8283,9.8353,408200.0
2007-06-26 12:30:00,14.03,14.03,13.99,14.0,485600.0,9.8353,9.8353,9.8073,9.8143,485600.0
2007-06-26 12:40:00,14.0,14.01,14.0,14.0,71000.0,9.8143,9.8213,9.8143,9.8143,71000.0
2007-06-26 12:50:00,14.0,14.01,13.99,14.0,384800.0,9.8143,9.8213,9.8073,9.8143,384800.0
2007-06-26 13:00:00,14.0,14.0,13.97,13.98,1145200.0,9.8143,9.8143,9.7933,9.8003,1145200.0
2007-06-26 13:10:00,13.99,13.99,13.97,13.99,702400.0,9.8073,9.8073,9.7933,9.8073,702400.0
2007-06-26 13:20:00,13.98,13.99,13.94,13.95,512400.0,9.8003,9.8073,9.7722,9.7793,512400.0
2007-06-26 13:30:00,13.94,13.95,13.91,13.93,569800.0,9.7722,9.7793,9.7512,9.7652,569800.0
2007-06-26 13:40:00,13.94,13.99,13.92,13.94,1592400.0,9.7722,9.8073,9.7582,9.7722,1592400.0
2007-06-26 13:50:00,13.94,13.95,13.91,13.92,379000.0,9.7722,9.7793,9.7512,9.7582,379000.0
2007-06-26 14:00:00,13.92,13.96,13.92,13.94,426400.0,9.7582,9.7863,9.7582,9.7722,426400.0
2007-06-26 14:10:00,13.94,13.94,13.9,13.9,453000.0,9.7722,9.7722,9.7442,9.7442,453000.0
2007-06-26 14:20:00,13.9,13.9,13.86,13.87,1138400.0,9.7442,9.7442,9.7162,9.7232,1138400.0
2007-06-26 14:30:00,13.86,13.88,13.81,13.81,1121600.0,9.7162,9.7302,9.6811,9.6811,1121600.0
2007-06-26 14:40:00,13.81,13.85,13.81,13.85,783600.0,9.6811,9.7092,9.6811,9.7092,783600.0
2007-06-26 14:50:00,13.85,13.86,13.84,13.84,834400.0,9.7092,9.7162,9.7021,9.7021,834400.0
2007-06-26 15:00:00,13.84,13.84,13.8,13.82,1195400.0,9.7021,9.7021,9.6741,9.6881,1195400.0
2007-06-26 15:10:00,13.82,13.88,13.82,13.87,1131600.0,9.6881,9.7302,9.6881,9.7232,1131600.0
2007-06-26 15:20:00,13.86,13.9,13.85,13.9,1086000.0,9.7162,9.7442,9.7092,9.7442,1086000.0
2007-06-26 15:30:00,13.9,13.94,13.9,13.9,589200.0,9.7442,9.7722,9.7442,9.7442,589200.0
2007-06-26 15:40:00,13.9,13.9,13.88,13.9,657800.0,9.7442,9.7442,9.7302,9.7442,657800.0
2007-06-26 15:50:00,13.9,13.92,13.9,13.92,1130200.0,9.7442,9.7582,9.7442,9.7582,1130200.0
2007-06-27 09:30:00,13.76,13.95,13.76,13.88,1021000.0,9.6461,9.7793,9.6461,9.7302,1021000.0
2007-06-27 09:40:00,13.88,13.95,13.88,13.93,778600.0,9.7302,9.7793,9.7302,9.7652,778600.0
2007-06-27 09:50:00,13.93,13.98,13.92,13.94,872800.0,9.7652,9.8003,9.7582,9.7722,872800.0
2007-06-27 10:00:00,13.95,13.95,13.9,13.94,677600.0,9.7793,9.7793,9.7442,9.7722,677600.0
2007-06-27 10:10:00,13.94,13.95,13.9,13.9,1360000.0,9.7722,9.7793,9.7442,9.7442,1360000.0
2007-06-27 10:20:00,13.9,13.95,13.9,13.92,830200.0,9.7442,9.7793,9.7442,9.7582,830200.0
2007-06-27 10:30:00,13.92,13.97,13.9,13.94,1235800.0,9.7582,9.7933,9.7442,9.7722,1235800.0
2007-06-27 10:40:00,13.95,13.97,13.9,13.9,920000.0,9.7793,9.7933,9.7442,9.7442,920000.0
2007-06-27 10:50:00,13.9,13.93,13.89,13.91,1028600.0,9.7442,9.7652,9.7372,9.7512,1028600.0
2007-06-27 11:00:00,13.91,13.92,13.89,13.89,536000.0,9.7512,9.7582,9.7372,9.7372,536000.0
2007-06-27 11:10:00,13.89,13.92,13.89,13.92,758600.0,9.7372,9.7582,9.7372,9.7582,758600.0
2007-06-27 11:20:00,13.91,13.91,13.88,13.9,924800.0,9.7512,9.7512,9.7302,9.7442,924800.0
2007-06-27 11:30:00,13.9,13.92,13.88,13.92,642200.0,9.7442,9.7582,9.7302,9.7582,642200.0
2007-06-27 11:40:00,13.91,13.92,13.88,13.9,533400.0,9.7512,9.7582,9.7302,9.7442,533400.0
2007-06-27 11:50:00,13.9,13.93,13.88,13.9,802600.0,9.7442,9.7652,9.7302,9.7442,802600.0
2007-06-27 12:00:00,13.9,13.94,13.9,13.93,551200.0,9.7442,9.7722,9.7442,9.7652,551200.0
2007-06-27 12:10:00,13.93,13.94,13.9,13.9,641400.0,9.7652,9.7722,9.7442,9.7442,641400.0
2007-06-27 12:20:00,13.9,13.93,13.9,13.92,655600.0,9.7442,9.7652,9.7442,9.7582,655600.0
2007-06-27 12:30:00,13.91,13.94,13.9,13.93,376600.0,9.7512,9.7722,9.7442,9.7652,376600.0
2007-06-27 12:40:00,13.93,13.93,13.92,13.92,337600.0,9.7652,9.7652,9.7582,9.7582,337600.0
2007-06-27 12:50:00,13.93,13.93,13.9,13.9,304000.0,9.7652,9.7652,9.7442,9.7442,304000.0
2007-06-27 13:00:00,13.9,13.92,13.89,13.89,446000.0,9.7442,9.7582,9.7372,9.7372,446000.0
2007-06-27 13:10:00,13.89,13.9,13.87,13.88,496000.0,9.7372,9.7442,9.7232,9.7302,496000.0
2007-06-27 13:20:00,13.88,13.89,13.86,13.87,540000.0,9.7302,9.7372,9.7162,9.7232,540000.0
2007-06-27 13:30:00,13.86,13.87,13.83,13.85,726400.0,9.7162,9.7232,9.6951,9.7092,726400.0
2007-06-27 13:40:00,13.86,13.87,13.85,13.87,299000.0,9.7162,9.7232,9.7092,9.7232,299000.0
2007-06-27 13:50:00,13.87,13.88,13.86,13.88,556800.0,9.7232,9.7302,9.7162,9.7302,556800.0
2007-06-27 14:00:00,13.88,13.91,13.88,13.9,1101200.0,9.7302,9.7512,9.7302,9.7442,1101200.0
2007-06-27 14:10:00,13.9,13.92,13.9,13.9,550600.0,9.7442,9.7582,9.7442,9.7442,550600.0
2007-06-27 14:20:00,13.9,13.95,13.9,13.94,673200.0,9.7442,9.7793,9.7442,9.7722,673200.0
2007-06-27 14:30:00,13.94,13.95,13.93,13.94,576600.0,9.7722,9.7793,9.7652,9.7722,576600.0
2007-06-27 14:40:00,13.94,13.96,13.92,13.94,842000.0,9.7722,9.7863,9.7582,9.7722,842000.0
2007-06-27 14:50:00,13.94,13.95,13.92,13.94,748600.0,9.7722,9.7793,9.7582,9.7722,748600.0
2007-06-27 15:00:00,13.94,13.96,13.93,13.93,1066200.0,9.7722,9.7863,9.7652,9.7652,1066200.0
2007-06-27 15:10:00,13.93,13.94,13.9,13.91,567200.0,9.7652,9.7722,9.7442,9.7512,567200.0
2007-06-27 15:20:00,13.9,13.94,13.9,13.93,1592800.0,9.7442,9.7722,9.7442,9.7652,1592800.0
2007-06-27 15:30:00,13.94,13.95,13.93,13.94,862200.0,9.7722,9.7793,9.7652,9.7722,862200.0
2007-06-27 15:40:00,13.94,13.97,13.94,13.96,1236200.0,9.7722,9.7933,9.7722,9.7863,1236200.0
2007-06-27 15:50:00,13.96,13.97,13.94,13.97,2685000.0,9.7863,9.7933,9.7722,9.7933,2685000.0
2007-06-28 09:30:00,13.92,14.02,13.86,13.98,775800.0,9.7582,9.8283,9.7162,9.8003,775800.0
2007-06-28 09:40:00,13.97,14.01,13.92,13.97,579400.0,9.7933,9.8213,9.7582,9.7933,579400.0
2007-06-28 09:50:00,13.97,14.01,13.96,14.01,405200.0,9.7933,9.8213,9.7863,9.8213,405200.0
2007-06-28 10:00:00,14.01,14.04,13.97,13.97,616600.0,9.8213,9.8423,9.7933,9.7933,616600.0
2007-06-28 10:10:00,13.97,13.99,13.95,13.96,429000.0,9.7933,9.8073,9.7793,9.7863,429000.0
2007-06-28 10:20:00,13.96,13.98,13.96,13.97,504600.0,9.7863,9.8003,9.7863,9.7933,504600.0
2007-06-28 10:30:00,13.97,14.0,13.97,13.97,481800.0,9.7933,9.8143,9.7933,9.7933,481800.0
2007-06-28 10:40:00,13.97,13.98,13.95,13.97,436600.0,9.7933,9.8003,9.7793,9.7933,436600.0
2007-06-28 10:50:00,13.97,13.98,13.93,13.94,476000.0,9.7933,9.8003,9.7652,9.7722,476000.0
2007-06-28 11:00:00,13.94,13.95,13.93,13.94,584200.0,9.7722,9.7793,9.7652,9.7722,584200.0
2007-06-28 11:10:00,13.94,13.97,13.94,13.96,490800.0,9.7722,9.7933,9.7722,9.7863,490800.0
2007-06-28 11:20:00,13.96,13.99,13.96,13.98,455200.0,9.7863,9.8073,9.7863,9.8003,455200.0
2007-06-28 11:30:00,13.98,14.01,13.97,13.99,777600.0,9.8003,9.8213,9.7933,9.8073,777600.0
2007-06-28 11:40:00,13.99,14.01,13.99,14.0,347800.0,9.8073,9.8213,9.8073,9.8143,347800.0
2007-06-28 11:50:00,14.0,14.03,13.99,14.03,597000.0,9.8143,9.8353,9.8073,9.8353,597000.0
2007-06-28 12:00:00,14.03,14.05,14.01,14.04,477000.0,9.8353,9.8494,9.8213,9.8423,477000.0
2007-06-28 12:10:00,14.04,14.05,14.02,14.03,408800.0,9.8423,9.8494,9.8283,9.8353,408800.0
2007-06-28 12:20:00,14.03,14.04,14.01,14.01,245200.0,9.8353,9.8423,9.8213,9.8213,245200.0
2007-06-28 12:30:00,14.01,14.04,14.01,14.02,295600.0,9.8213,9.8423,9.8213,9.8283,295600.0
2007-06-28 12:40:00,14.02,14.03,14.01,14.02,293200.0,9.8283,9.8353,9.8213,9.8283,293200.0
2007-06-28 12:50:00,14.02,14.03,14.01,14.01,152000.0,9.8283,9.8353,9.8213,9.8213,152000.0
2007-06-28 13:00:00,14.01,14.01,13.99,13.99,500000.0,9.8213,9.8213,9.8073,9.8073,500000.0
2007-06-28 13:10:00,13.99,13.99,13.97,13.99,514400.0,9.8073,9.8073,9.7933,9.8073,514400.0
2007-06-28 13:20:00,13.99,14.0,13.97,14.0,341800.0,9.8073,9.8143,9.7933,9.8143,341800.0
2007-06-28 13:30:00,14.0,14.03,14.0,14.03,208800.0,9.8143,9.8353,9.8143,9.8353,208800.0
2007-06-28 13:40:00,14.03,14.04,14.02,14.03,483600.0,9.8353,9.8423,9.8283,9.8353,483600.0
2007-06-28 13:50:00,14.03,14.09,14.03,14.09,958800.0,9.8353,9.8774,9.8353,9.8774,958800.0
2007-06-28 14:00:00,14.09,14.09,14.06,14.07,580600.0,9.8774,9.8774,9.8564,9.8634,580600.0
2007-06-28 14:10:00,14.07,14.12,14.03,14.12,1049000.0,9.8634,9.8984,9.8353,9.8984,1049000.0
2007-06-28 14:20:00,14.12,14.13,14.06,14.06,959400.0,9.8984,9.9054,9.8564,9.8564,959400.0
2007-06-28 14:30:00,14.06,14.08,13.99,14.01,1282800.0,9.8564,9.8704,9.8073,9.8213,1282800.0
2007-06-28 14:40:00,14.01,14.08,14.01,14.06,787000.0,9.8213,9.8704,9.8213,9.8564,787000.0
2007-06-28 14:50:00,14.06,14.09,14.05,14.07,690000.0,9.8564,9.8774,9.8494,9.8634,690000.0
2007-06-28 15:00:00,14.07,14.07,14.02,14.06,905800.0,9.8634,9.8634,9.8283,9.8564,905800.0
2007-06-28 15:10:00,14.05,14.09,14.05,14.06,525600.0,9.8494,9.8774,9.8494,9.8564,525600.0
2007-06-28 15:20:00,14.06,14.09,14.06,14.06,1252200.0,9.8564,9.8774,9.8564,9.8564,1252200.0
2007-06-28 15:30:00,14.06,14.1,14.06,14.07,1127200.0,9.8564,9.8844,9.8564,9.8634,1127200.0
2007-06-28 15:40:00,14.07,14.08,14.06,14.06,1571800.0,9.8634,9.8704,9.8564,9.8564,1571800.0
2007-06-28 15:50:00,14.06,14.08,14.03,14.03,2514200.0,9.8564,9.8704,9.8353,9.8353,2514200.0
2007-06-29 09:30:00,14.09,14.13,14.0,14.02,959000.0,9.8774,9.9054,9.8143,9.8283,959000.0
2007-06-29 09:40:00,14.02,14.12,14.02,14.11,749600.0,9.8283,9.8984,9.8283,9.8914,749600.0
2007-06-29 09:50:00,14.11,14.18,14.11,14.18,631400.0,9.8914,9.9405,9.8914,9.9405,631400.0
2007-06-29 10:00:00,14.18,14.2,14.17,14.18,692200.0,9.9405,9.9545,9.9335,9.9405,692200.0
2007-06-29 10:10:00,14.18,14.18,14.15,14.15,306000.0,9.9405,9.9405,9.9195,9.9195,306000.0
2007-06-29 10:20:00,14.15,14.16,14.14,14.16,300600.0,9.9195,9.9265,9.9124,9.9265,300600.0
2007-06-29 10:30:00,14.16,14.16,14.13,14.15,324400.0,9.9265,9.9265,9.9054,9.9195,324400.0
2007-06-29 10:40:00,14.15,14.18,14.15,14.18,184800.0,9.9195,9.9405,9.9195,9.9405,184800.0
2007-06-29 10:50:00,14.17,14.18,14.15,14.18,846800.0,9.9335,9.9405,9.9195,9.9405,846800.0
2007-06-29 11:00:00,14.18,14.22,14.17,14.21,1062200.0,9.9405,9.9685,9.9335,9.9615,1062200.0
2007-06-29 11:10:00,14.22,14.24,14.21,14.22,431600.0,9.9685,9.9825,9.9615,9.9685,431600.0
2007-06-29 11:20:00,14.22,14.22,14.2,14.2,192800.0,9.9685,9.9685,9.9545,9.9545,192800.0
2007-06-29 11:30:00,14.2,14.22,14.19,14.19,312200.0,9.9545,9.9685,9.9475,9.9475,312200.0
2007-06-29 11:40:00,14.2,14.21,14.19,14.19,375800.0,9.9545,9.9615,9.9475,9.9475,375800.0
2007-06-29 11:50:00,14.19,14.2,14.17,14.2,682400.0,9.9475,9.9545,9.9335,9.9545,682400.0
2007-06-29 12:00:00,14.19,14.2,14.17,14.17,200200.0,9.9475,9.9545,9.9335,9.9335,200200.0
2007-06-29 12:10:00,14.17,14.17,14.15,14.16,676200.0,9.9335,9.9335,9.9195,9.9265,676200.0
2007-06-29 12:20:00,14.15,14.16,14.13,14.15,391000.0,9.9195,9.9265,9.9054,9.9195,391000.0
2007-06-29 12:30:00,14.15,14.15,14.1,14.12,882600.0,9.9195,9.9195,9.8844,9.8984,882600.0
2007-06-29 12:40:00,14.12,14.13,14.12,14.12,410400.0,9.8984,9.9054,9.8984,9.8984,410400.0
2007-06-29 12:50:00,14.12,14.13,14.12,14.12,152200.0,9.8984,9.9054,9.8984,9.8984,152200.0
2007-06-29 13:00:00,14.12,14.12,14.09,14.09,323400.0,9.8984,9.8984,9.8774,9.8774,323400.0
2007-06-29 13:10:00,14.09,14.11,14.08,14.09,872000.0,9.8774,9.8914,9.8704,9.8774,872000.0
2007-06-29 13:20:00,14.09,14.09,14.08,14.08,439000.0,9.8774,9.8774,9.8704,9.8704,439000.0
2007-06-29 13:30:00,14.09,14.1,14.08,14.09,456000.0,9.8774,9.8844,9.8704,9.8774,456000.0
2007-06-29 13:40:00,14.09,14.11,14.07,14.11,559400.0,9.8774,9.8914,9.8634,9.8914,559400.0
2007-06-29 13:50:00,14.11,14.11,14.08,14.08,461600.0,9.8914,9.8914,9.8704,9.8704,461600.0
2007-06-29 14:00:00,14.08,14.09,14.03,14.04,763200.0,9.8704,9.8774,9.8353,9.8423,763200.0
2007-06-29 14:10:00,14.04,14.05,14.02,14.04,534200.0,9.8423,9.8494,9.8283,9.8423,534200.0
2007-06-29 14:20:00,14.04,14.06,14.03,14.04,1184200.0,9.8423,9.8564,9.8353,9.8423,1184200.0
2007-06-29 14:30:00,14.04,14.05,14.02,14.05,497000.0,9.8423,9.8494,9.8283,9.8494,497000.0
2007-06-29 14:40:00,14.04,14.07,14.03,14.06,1098000.0,9.8423,9.8634,9.8353,9.8564,1098000.0
2007-06-29 14:50:00,14.07,14.09,14.06,14.09,476400.0,9.8634,9.8774,9.8564,9.8774,476400.0
2007-06-29 15:00:00,14.08,14.09,14.0,14.02,1314400.0,9.8704,9.8774,9.8143,9.8283,1314400.0
2007-06-29 15:10:00,14.02,14.03,13.95,14.0,1475800.0,9.8283,9.8353,9.7793,9.8143,1475800.0
2007-06-29 15:20:00,14.0,14.03,13.96,13.96,1034400.0,9.8143,9.8353,9.7863,9.7863,1034400.0
2007-06-29 15:30:00,13.96,14.01,13.95,14.01,916200.0,9.7863,9.8213,9.7793,9.8213,916200.0
2007-06-29 15:40:00,14.01,14.06,14.01,14.03,1260800.0,9.8213,9.8564,9.8213,9.8353,1260800.0
2007-06-29 15:50:00,14.03,14.07,14.03,14.06,1674000.0,9.8353,9.8634,9.8353,9.8564,1674000.0
2007-07-02 09:30:00,14.12,14.25,14.12,14.2,692800.0,9.8984,9.9896,9.8984,9.9545,692800.0
2007-07-02 09:40:00,14.2,14.21,14.12,14.15,519800.0,9.9545,9.9615,9.8984,9.9195,519800.0
2007-07-02 09:50:00,14.16,14.21,14.15,14.21,495400.0,9.9265,9.9615,9.9195,9.9615,495400.0
2007-07-02 10:00:00,14.21,14.24,14.21,14.24,856000.0,9.9615,9.9825,9.9615,9.9825,856000.0
2007-07-02 10:10:00,14.24,14.24,14.22,14.24,559800.0,9.9825,9.9825,9.9685,9.9825,559800.0
2007-07-02 10:20:00,14.24,14.24,14.22,14.22,682800.0,9.9825,9.9825,9.9685,9.9685,682800.0
2007-07-02 10:30:00,14.22,14.24,14.22,14.24,475200.0,9.9685,9.9825,9.9685,9.9825,475200.0
2007-07-02 10:40:00,14.24,14.24,14.22,14.22,253000.0,9.9825,9.9825,9.9685,9.9685,253000.0
2007-07-02 10:50:00,14.22,14.23,14.21,14.22,528400.0,9.9685,9.9755,9.9615,9.9685,528400.0
2007-07-02 11:00:00,14.22,14.24,14.22,14.22,458200.0,9.9685,9.9825,9.9685,9.9685,458200.0
2007-07-02 11:10:00,14.22,14.23,14.21,14.21,502000.0,9.9685,9.9755,9.9615,9.9615,502000.0
2007-07-02 11:20:00,14.21,14.22,14.19,14.22,730600.0,9.9615,9.9685,9.9475,9.9685,730600.0
2007-07-02 11:30:00,14.22,14.22,14.21,14.22,667800.0,9.9685,9.9685,9.9615,9.9685,667800.0
2007-07-02 11:40:00,14.22,14.22,14.18,14.2,487000.0,9.9685,9.9685,9.9405,9.9545,487000.0
2007-07-02 11:50:00,14.2,14.21,14.15,14.15,363800.0,9.9545,9.9615,9.9195,9.9195,363800.0
2007-07-02 12:00:00,14.15,14.21,14.15,14.18,338200.0,9.9195,9.9615,9.9195,9.9405,338200.0
2007-07-02 12:10:00,14.17,14.19,14.17,14.19,321800.0,9.9335,9.9475,9.9335,9.9475,321800.0
2007-07-02 12:20:00,14.19,14.2,14.14,14.15,894400.0,9.9475,9.9545,9.9124,9.9195,894400.0
2007-07-02 12:30:00,14.15,14.17,14.14,14.14,281800.0,9.9195,9.9335,9.9124,9.9124,281800.0
2007-07-02 12:40:00,14.15,14.15,14.14,14.15,438800.0,9.9195,9.9195,9.9124,9.9195,438800.0
2007-07-02 12:50:00,14.15,14.18,14.15,14.17,283400.0,9.9195,9.9405,9.9195,9.9335,283400.0
2007-07-02 13:00:00,14.18,14.21,14.17,14.21,411200.0,9.9405,9.9615,9.9335,9.9615,411200.0
2007-07-02 13:10:00,14.2,14.22,14.2,14.22,586400.0,9.9545,9.9685,9.9545,9.9685,586400.0
2007-07-02 13:20:00,14.22,14.23,14.19,14.19,552000.0,9.9685,9.9755,9.9475,9.9475,552000.0
2007-07-02 13:30:00,14.19,14.19,14.18,14.19,444800.0,9.9475,9.9475,9.9405,9.9475,444800.0
2007-07-02 13:40:00,14.19,14.24,14.19,14.22,372000.0,9.9475,9.9825,9.9475,9.9685,372000.0
2007-07-02 13:50:00,14.22,14.22,14.21,14.21,400800.0,9.9685,9.9685,9.9615,9.9615,400800.0
2007-07-02 14:00:00,14.21,14.21,14.19,14.19,253000.0,9.9615,9.9615,9.9475,9.9475,253000.0
2007-07-02 14:10:00,14.19,14.2,14.17,14.19,335600.0,9.9475,9.9545,9.9335,9.9475,335600.0
2007-07-02 14:20:00,14.19,14.2,14.19,14.2,221600.0,9.9475,9.9545,9.9475,9.9545,221600.0
2007-07-02 14:30:00,14.19,14.2,14.18,14.19,716000.0,9.9475,9.9545,9.9405,9.9475,716000.0
2007-07-02 14:40:00,14.19,14.2,14.17,14.18,365600.0,9.9475,9.9545,9.9335,9.9405,365600.0
2007-07-02 14:50:00,14.18,14.19,14.17,14.18,313000.0,9.9405,9.9475,9.9335,9.9405,313000.0
2007-07-02 15:00:00,14.17,14.18,14.15,14.15,349800.0,9.9335,9.9405,9.9195,9.9195,349800.0
2007-07-02 15:10:00,14.15,14.18,14.14,14.18,279600.0,9.9195,9.9405,9.9124,9.9405,279600.0
2007-07-02 15:20:00,14.18,14.2,14.18,14.19,427800.0,9.9405,9.9545,9.9405,9.9475,427800.0
2007-07-02 15:30:00,14.19,14.21,14.18,14.18,424400.0,9.9475,9.9615,9.9405,9.9405,424400.0
2007-07-02 15:40:00,14.19,14.2,14.18,14.2,613800.0,9.9475,9.9545,9.9405,9.9545,613800.0
2007-07-02 15:50:00,14.2,14.23,14.19,14.23,1767200.0,9.9545,9.9755,9.9475,9.9755,1767200.0
2007-07-03 09:30:00,14.22,14.24,14.12,14.17,680800.0,9.9685,9.9825,9.8984,9.9335,680800.0
2007-07-03 09:40:00,14.17,14.27,14.17,14.22,690400.0,9.9335,10.0036,9.9335,9.9685,690400.0
2007-07-03 09:50:00,14.22,14.27,14.22,14.26,620400.0,9.9685,10.0036,9.9685,9.9966,620400.0
2007-07-03 10:00:00,14.26,14.31,14.25,14.26,612000.0,9.9966,10.0316,9.9896,9.9966,612000.0
2007-07-03 10:10:00,14.26,14.29,14.26,14.29,649000.0,9.9966,10.0176,9.9966,10.0176,649000.0
2007-07-03 10:20:00,14.29,14.31,14.29,14.3,822400.0,10.0176,10.0316,10.0176,10.0246,822400.0
2007-07-03 10:30:00,14.3,14.31,14.21,14.28,1036200.0,10.0246,10.0316,9.9615,10.0106,1036200.0
2007-07-03 10:40:00,14.28,14.31,14.28,14.31,604400.0,10.0106,10.0316,10.0106,10.0316,604400.0
2007-07-03 10:50:00,14.3,14.31,14.3,14.3,321800.0,10.0246,10.0316,10.0246,10.0246,321800.0
2007-07-03 11:00:00,14.3,14.31,14.27,14.28,1004000.0,10.0246,10.0316,10.0036,10.0106,1004000.0
2007-07-03 11:10:00,14.28,14.29,14.27,14.28,469200.0,10.0106,10.0176,10.0036,10.0106,469200.0
2007-07-03 11:20:00,14.28,14.3,14.27,14.29,398200.0,10.0106,10.0246,10.0036,10.0176,398200.0
2007-07-03 11:30:00,14.29,14.29,14.27,14.28,584000.0,10.0176,10.0176,10.0036,10.0106,584000.0
2007-07-03 11:40:00,14.28,14.29,14.27,14.28,289400.0,10.0106,10.0176,10.0036,10.0106,289400.0
2007-07-03 11:50:00,14.28,14.28,14.25,14.27,605400.0,10.0106,10.0106,9.9896,10.0036,605400.0
2007-07-03 12:00:00,14.27,14.27,14.24,14.25,544800.0,10.0036,10.0036,9.9825,9.9896,544800.0
2007-07-03 12:10:00,14.26,14.26,14.24,14.25,326800.0,9.9966,9.9966,9.9825,9.9896,326800.0
2007-07-03 12:20:00,14.25,14.26,14.24,14.24,411400.0,9.9896,9.9966,9.9825,9.9825,411400.0
2007-07-03 12:30:00,14.25,14.25,14.22,14.23,333400.0,9.9896,9.9896,9.9685,9.9755,333400.0
2007-07-03 12:40:00,14.24,14.29,14.24,14.28,728800.0,9.9825,10.0176,9.9825,10.0106,728800.0
2007-07-03 12:50:00,14.29,14.29,14.27,14.29,1173000.0,10.0176,10.0176,10.0036,10.0176,1173000.0
2007-07-05 09:30:00,14.22,14.25,14.19,14.19,1041600.0,9.9685,9.9896,9.9475,9.9475,1041600.0
2007-07-05 09:40:00,14.19,14.2,14.17,14.2,391800.0,9.9475,9.9545,9.9335,9.9545,391800.0
2007-07-05 09:50:00,14.2,14.21,14.15,14.15,459400.0,9.9545,9.9615,9.9195,9.9195,459400.0
2007-07-05 10:00:00,14.15,14.2,14.13,14.19,1014000.0,9.9195,9.9545,9.9054,9.9475,1014000.0
2007-07-05 10:10:00,14.19,14.24,14.19,14.24,644000.0,9.9475,9.9825,9.9475,9.9825,644000.0
2007-07-05 10:20:00,14.24,14.24,14.21,14.24,459800.0,9.9825,9.9825,9.9615,9.9825,459800.0
2007-07-05 10:30:00,14.24,14.24,14.2,14.2,673600.0,9.9825,9.9825,9.9545,9.9545,673600.0
2007-07-05 10:40:00,14.22,14.22,14.15,14.16,563800.0,9.9685,9.9685,9.9195,9.9265,563800.0
2007-07-05 10:50:00,14.16,14.2,14.15,14.19,707800.0,9.9265,9.9545,9.9195,9.9475,707800.0
2007-07-05 11:00:00,14.17,14.19,14.13,14.17,868600.0,9.9335,9.9475,9.9054,9.9335,868600.0
2007-07-05 11:10:00,14.17,14.19,14.16,14.18,683200.0,9.9335,9.9475,9.9265,9.9405,683200.0
2007-07-05 11:20:00,14.18,14.18,14.15,14.17,776600.0,9.9405,9.9405,9.9195,9.9335,776600.0
2007-07-05 11:30:00,14.17,14.19,14.16,14.18,331600.0,9.9335,9.9475,9.9265,9.9405,331600.0
2007-07-05 11:40:00,14.18,14.18,14.15,14.17,818200.0,9.9405,9.9405,9.9195,9.9335,818200.0
2007-07-05 11:50:00,14.17,14.2,14.17,14.2,279000.0,9.9335,9.9545,9.9335,9.9545,279000.0
2007-07-05 12:00:00,14.18,14.21,14.18,14.19,251400.0,9.9405,9.9615,9.9405,9.9475,251400.0
2007-07-05 12:10:00,14.19,14.19,14.17,14.19,316400.0,9.9475,9.9475,9.9335,9.9475,316400.0
2007-07-05 12:20:00,14.18,14.2,14.18,14.18,397200.0,9.9405,9.9545,9.9405,9.9405,397200.0
2007-07-05 12:30:00,14.18,14.2,14.17,14.19,541800.0,9.9405,9.9545,9.9335,9.9475,541800.0
2007-07-05 12:40:00,14.18,14.22,14.18,14.18,360000.0,9.9405,9.9685,9.9405,9.9405,360000.0
2007-07-05 12:50:00,14.2,14.21,14.19,14.19,273200.0,9.9545,9.9615,9.9475,9.9475,273200.0
2007-07-05 13:00:00,14.2,14.21,14.19,14.2,245800.0,9.9545,9.9615,9.9475,9.9545,245800.0
2007-07-05 13:10:00,14.2,14.24,14.2,14.22,729200.0,9.9545,9.9825,9.9545,9.9685,729200.0
2007-07-05 13:20:00,14.22,14.24,14.22,14.24,601000.0,9.9685,9.9825,9.9685,9.9825,601000.0
2007-07-05 13:30:00,14.24,14.26,14.22,14.24,805000.0,9.9825,9.9966,9.9685,9.9825,805000.0
2007-07-05 13:40:00,14.25,14.26,14.24,14.25,414600.0,9.9896,9.9966,9.9825,9.9896,414600.0
2007-07-05 13:50:00,14.25,14.27,14.18,14.26,369200.0,9.9896,10.0036,9.9405,9.9966,369200.0
2007-07-05 14:00:00,14.26,14.26,14.22,14.23,754600.0,9.9966,9.9966,9.9685,9.9755,754600.0
2007-07-05 14:10:00,14.23,14.26,14.23,14.25,322600.0,9.9755,9.9966,9.9755,9.9896,322600.0
2007-07-05 14:20:00,14.25,14.25,14.24,14.24,219000.0,9.9896,9.9896,9.9825,9.9825,219000.0
2007-07-05 14:30:00,14.24,14.25,14.24,14.25,185600.0,9.9825,9.9896,9.9825,9.9896,185600.0
2007-07-05 14:40:00,14.24,14.25,14.22,14.24,344800.0,9.9825,9.9896,9.9685,9.9825,344800.0
2007-07-05 14:50:00,14.24,14.24,14.22,14.23,613000.0,9.9825,9.9825,9.9685,9.9755,613000.0
2007-07-05 15:00:00,14.23,14.23,14.2,14.2,695400.0,9.9755,9.9755,9.9545,9.9545,695400.0
2007-07-05 15:10:00,14.2,14.2,14.2,14.2,458000.0,9.9545,9.9545,9.9545,9.9545,458000.0
2007-07-05 15:20:00,14.2,14.2,14.19,14.19,747000.0,9.9545,9.9545,9.9475,9.9475,747000.0
2007-07-05 15:30:00,14.19,14.24,14.19,14.24,1270600.0,9.9475,9.9825,9.9475,9.9825,1270600.0
2007-07-05 15:40:00,14.24,14.25,14.23,14.25,797800.0,9.9825,9.9896,9.9755,9.9896,797800.0
2007-07-05 15:50:00,14.25,14.25,14.24,14.24,857800.0,9.9896,9.9896,9.9825,9.9825,857800.0
2007-07-06 09:30:00,14.25,14.3,14.24,14.3,450400.0,9.9896,10.0246,9.9825,10.0246,450400.0
2007-07-06 09:40:00,14.3,14.33,14.29,14.33,579800.0,10.0246,10.0456,10.0176,10.0456,579800.0
2007-07-06 09:50:00,14.33,14.34,14.31,14.32,298600.0,10.0456,10.0527,10.0316,10.0386,298600.0
2007-07-06 10:00:00,14.33,14.35,14.31,14.34,462600.0,10.0456,10.0597,10.0316,10.0527,462600.0
2007-07-06 10:10:00,14.33,14.34,14.31,14.33,574800.0,10.0456,10.0527,10.0316,10.0456,574800.0
2007-07-06 10:20:00,14.32,14.34,14.3,14.33,710400.0,10.0386,10.0527,10.0246,10.0456,710400.0
2007-07-06 10:30:00,14.32,14.34,14.3,14.3,427000.0,10.0386,10.0527,10.0246,10.0246,427000.0
2007-07-06 10:40:00,14.31,14.33,14.3,14.33,1003000.0,10.0316,10.0456,10.0246,10.0456,1003000.0
2007-07-06 10:50:00,14.33,14.33,14.31,14.32,334200.0,10.0456,10.0456,10.0316,10.0386,334200.0
2007-07-06 11:00:00,14.33,14.33,14.31,14.33,618600.0,10.0456,10.0456,10.0316,10.0456,618600.0
2007-07-06 11:10:00,14.33,14.34,14.33,14.33,386600.0,10.0456,10.0527,10.0456,10.0456,386600.0
2007-07-06 11:20:00,14.34,14.34,14.33,14.34,459400.0,10.0527,10.0527,10.0456,10.0527,459400.0
2007-07-06 11:30:00,14.34,14.35,14.33,14.33,274000.0,10.0527,10.0597,10.0456,10.0456,274000.0
2007-07-06 11:40:00,14.33,14.33,14.3,14.31,373000.0,10.0456,10.0456,10.0246,10.0316,373000.0
2007-07-06 11:50:00,14.31,14.33,14.31,14.33,413200.0,10.0316,10.0456,10.0316,10.0456,413200.0
2007-07-06 12:00:00,14.33,14.33,14.31,14.33,337400.0,10.0456,10.0456,10.0316,10.0456,337400.0
2007-07-06 12:10:00,14.33,14.33,14.31,14.31,1000800.0,10.0456,10.0456,10.0316,10.0316,1000800.0
2007-07-06 12:20:00,14.31,14.32,14.29,14.29,670400.0,10.0316,10.0386,10.0176,10.0176,670400.0
2007-07-06 12:30:00,14.29,14.3,14.28,14.28,722000.0,10.0176,10.0246,10.0106,10.0106,722000.0
2007-07-06 12:40:00,14.28,14.3,14.27,14.3,497800.0,10.0106,10.0246,10.0036,10.0246,497800.0
2007-07-06 12:50:00,14.29,14.3,14.29,14.3,126600.0,10.0176,10.0246,10.0176,10.0246,126600.0
2007-07-06 13:00:00,14.29,14.3,14.27,14.27,368800.0,10.0176,10.0246,10.0036,10.0036,368800.0
2007-07-06 13:10:00,14.27,14.29,14.27,14.29,243400.0,10.0036,10.0176,10.0036,10.0176,243400.0
2007-07-06 13:20:00,14.29,14.3,14.27,14.28,638400.0,10.0176,10.0246,10.0036,10.0106,638400.0
2007-07-06 13:30:00,14.28,14.28,14.26,14.26,267200.0,10.0106,10.0106,9.9966,9.9966,267200.0
2007-07-06 13:40:00,14.27,14.28,14.24,14.28,874400.0,10.0036,10.0106,9.9825,10.0106,874400.0
2007-07-06 13:50:00,14.28,14.29,14.26,14.29,973800.0,10.0106,10.0176,9.9966,10.0176,973800.0
2007-07-06 14:00:00,14.29,14.29,14.27,14.29,374600.0,10.0176,10.0176,10.0036,10.0176,374600.0
2007-07-06 14:10:00,14.28,14.3,14.28,14.3,220200.0,10.0106,10.0246,10.0106,10.0246,220200.0
2007-07-06 14:20:00,14.3,14.3,14.27,14.29,687000.0,10.0246,10.0246,10.0036,10.0176,687000.0
2007-07-06 14:30:00,14.29,14.29,14.28,14.28,193800.0,10.0176,10.0176,10.0106,10.0106,193800.0
2007-07-06 14:40:00,14.29,14.29,14.27,14.27,231400.0,10.0176,10.0176,10.0036,10.0036,231400.0
2007-07-06 14:50:00,14.28,14.29,14.27,14.29,442400.0,10.0106,10.0176,10.0036,10.0176,442400.0
2007-07-06 15:00:00,14.29,14.29,14.28,14.29,217600.0,10.0176,10.0176,10.0106,10.0176,217600.0
2007-07-06 15:10:00,14.29,14.29,14.28,14.28,195400.0,10.0176,10.0176,10.0106,10.0106,195400.0
2007-07-06 15:20:00,14.29,14.29,14.27,14.28,325600.0,10.0176,10.0176,10.0036,10.0106,325600.0
2007-07-06 15:30:00,14.28,14.29,14.27,14.28,568200.0,10.0106,10.0176,10.0036,10.0106,568200.0
2007-07-06 15:40:00,14.28,14.3,14.27,14.29,725200.0,10.0106,10.0246,10.0036,10.0176,725200.0
2007-07-06 15:50:00,14.29,14.29,14.28,14.29,887200.0,10.0176,10.0176,10.0106,10.0176,887200.0
2007-07-09 09:30:00,14.25,14.26,14.21,14.22,999400.0,9.9896,9.9966,9.9615,9.9685,999400.0
2007-07-09 09:40:00,14.22,14.24,14.13,14.17,755800.0,9.9685,9.9825,9.9054,9.9335,755800.0
2007-07-09 09:50:00,14.17,14.18,14.15,14.18,1519400.0,9.9335,9.9405,9.9195,9.9405,1519400.0
2007-07-09 10:00:00,14.18,14.23,14.18,14.2,408400.0,9.9405,9.9755,9.9405,9.9545,408400.0
2007-07-09 10:10:00,14.2,14.22,14.19,14.22,454800.0,9.9545,9.9685,9.9475,9.9685,454800.0
2007-07-09 10:20:00,14.21,14.22,14.2,14.22,660600.0,9.9615,9.9685,9.9545,9.9685,660600.0
2007-07-09 10:30:00,14.21,14.24,14.18,14.2,981200.0,9.9615,9.9825,9.9405,9.9545,981200.0
2007-07-09 10:40:00,14.2,14.2,14.15,14.16,588200.0,9.9545,9.9545,9.9195,9.9265,588200.0
2007-07-09 10:50:00,14.16,14.18,14.13,14.14,695800.0,9.9265,9.9405,9.9054,9.9124,695800.0
2007-07-09 11:00:00,14.14,14.17,14.14,14.16,456000.0,9.9124,9.9335,9.9124,9.9265,456000.0
2007-07-09 11:10:00,14.15,14.16,14.13,14.15,548000.0,9.9195,9.9265,9.9054,9.9195,548000.0
2007-07-09 11:20:00,14.15,14.16,14.13,14.15,463600.0,9.9195,9.9265,9.9054,9.9195,463600.0
2007-07-09 11:30:00,14.14,14.15,14.12,14.13,716800.0,9.9124,9.9195,9.8984,9.9054,716800.0
2007-07-09 11:40:00,14.13,14.15,14.11,14.13,629800.0,9.9054,9.9195,9.8914,9.9054,629800.0
2007-07-09 11:50:00,14.12,14.15,14.12,14.14,287400.0,9.8984,9.9195,9.8984,9.9124,287400.0
2007-07-09 12:00:00,14.13,14.15,14.13,14.15,575600.0,9.9054,9.9195,9.9054,9.9195,575600.0
2007-07-09 12:10:00,14.15,14.15,14.12,14.13,427400.0,9.9195,9.9195,9.8984,9.9054,427400.0
2007-07-09 12:20:00,14.13,14.14,14.13,14.13,659800.0,9.9054,9.9124,9.9054,9.9054,659800.0
2007-07-09 12:30:00,14.13,14.13,14.12,14.13,714400.0,9.9054,9.9054,9.8984,9.9054,714400.0
2007-07-09 12:40:00,14.12,14.13,14.11,14.11,492800.0,9.8984,9.9054,9.8914,9.8914,492800.0
2007-07-09 12:50:00,14.11,14.13,14.09,14.1,608000.0,9.8914,9.9054,9.8774,9.8844,608000.0
2007-07-09 13:00:00,14.1,14.12,14.09,14.09,433800.0,9.8844,9.8984,9.8774,9.8774,433800.0
2007-07-09 13:10:00,14.09,14.12,14.08,14.12,714000.0,9.8774,9.8984,9.8704,9.8984,714000.0
2007-07-09 13:20:00,14.12,14.13,14.11,14.12,367400.0,9.8984,9.9054,9.8914,9.8984,367400.0
2007-07-09 13:30:00,14.12,14.12,14.1,14.11,406800.0,9.8984,9.8984,9.8844,9.8914,406800.0
2007-07-09 13:40:00,14.11,14.12,14.1,14.1,756000.0,9.8914,9.8984,9.8844,9.8844,756000.0
2007-07-09 13:50:00,14.1,14.13,14.09,14.13,333600.0,9.8844,9.9054,9.8774,9.9054,333600.0
2007-07-09 14:00:00,14.13,14.13,14.11,14.12,813200.0,9.9054,9.9054,9.8914,9.8984,813200.0
2007-07-09 14:10:00,14.12,14.12,14.09,14.1,451200.0,9.8984,9.8984,9.8774,9.8844,451200.0
2007-07-09 14:20:00,14.1,14.11,14.08,14.09,702800.0,9.8844,9.8914,9.8704,9.8774,702800.0
2007-07-09 14:30:00,14.09,14.1,14.08,14.09,639800.0,9.8774,9.8844,9.8704,9.8774,639800.0
2007-07-09 14:40:00,14.09,14.11,14.09,14.1,554400.0,9.8774,9.8914,9.8774,9.8844,554400.0
2007-07-09 14:50:00,14.1,14.13,14.09,14.13,847200.0,9.8844,9.9054,9.8774,9.9054,847200.0
2007-07-09 15:00:00,14.13,14.15,14.11,14.15,934400.0,9.9054,9.9195,9.8914,9.9195,934400.0
2007-07-09 15:10:00,14.15,14.15,14.15,14.15,378800.0,9.9195,9.9195,9.9195,9.9195,378800.0
2007-07-09 15:20:00,14.15,14.16,14.15,14.16,628200.0,9.9195,9.9265,9.9195,9.9265,628200.0
2007-07-09 15:30:00,14.16,14.19,14.15,14.18,956400.0,9.9265,9.9475,9.9195,9.9405,956400.0
2007-07-09 15:40:00,14.18,14.19,14.18,14.18,532200.0,9.9405,9.9475,9.9405,9.9405,532200.0
2007-07-09 15:50:00,14.18,14.18,14.14,14.14,1045200.0,9.9405,9.9405,9.9124,9.9124,1045200.0
2007-07-10 09:30:00,14.02,14.04,13.96,14.01,1220600.0,9.8283,9.8423,9.7863,9.8213,1220600.0
2007-07-10 09:40:00,14.01,14.01,13.95,13.95,1178800.0,9.8213,9.8213,9.7793,9.7793,1178800.0
2007-07-10 09:50:00,13.95,13.99,13.95,13.98,1157000.0,9.7793,9.8073,9.7793,9.8003,1157000.0
2007-07-10 10:00:00,13.97,14.01,13.96,14.0,1693000.0,9.7933,9.8213,9.7863,9.8143,1693000.0
2007-07-10 10:10:00,14.0,14.01,13.96,13.96,1637000.0,9.8143,9.8213,9.7863,9.7863,1637000.0
2007-07-10 10:20:00,13.96,13.99,13.93,13.93,1587600.0,9.7863,9.8073,9.7652,9.7652,1587600.0
2007-07-10 10:30:00,13.93,13.97,13.93,13.94,1242000.0,9.7652,9.7933,9.7652,9.7722,1242000.0
2007-07-10 10:40:00,13.94,13.95,13.9,13.9,1706200.0,9.7722,9.7793,9.7442,9.7442,1706200.0
2007-07-10 10:50:00,13.9,13.9,13.88,13.88,1007600.0,9.7442,9.7442,9.7302,9.7302,1007600.0
2007-07-10 11:00:00,13.88,13.91,13.87,13.91,1314800.0,9.7302,9.7512,9.7232,9.7512,1314800.0
2007-07-10 11:10:00,13.91,14.03,13.9,14.0,2197800.0,9.7512,9.8353,9.7442,9.8143,2197800.0
2007-07-10 11:20:00,14.0,14.02,13.97,14.01,1028200.0,9.8143,9.8283,9.7933,9.8213,1028200.0
2007-07-10 11:30:00,14.01,14.02,13.97,13.99,1045000.0,9.8213,9.8283,9.7933,9.8073,1045000.0
2007-07-10 11:40:00,13.99,13.99,13.96,13.97,1543000.0,9.8073,9.8073,9.7863,9.7933,1543000.0
2007-07-10 11:50:00,13.97,14.01,13.97,13.99,1595000.0,9.7933,9.8213,9.7933,9.8073,1595000.0
2007-07-10 12:00:00,13.99,14.02,13.99,14.01,1835600.0,9.8073,9.8283,9.8073,9.8213,1835600.0
2007-07-10 12:10:00,14.01,14.01,13.93,13.98,974800.0,9.8213,9.8213,9.7652,9.8003,974800.0
2007-07-10 12:20:00,13.97,13.99,13.96,13.97,529200.0,9.7933,9.8073,9.7863,9.7933,529200.0
2007-07-10 12:30:00,13.97,14.0,13.96,14.0,413800.0,9.7933,9.8143,9.7863,9.8143,413800.0
2007-07-10 12:40:00,14.0,14.0,13.96,13.97,333200.0,9.8143,9.8143,9.7863,9.7933,333200.0
2007-07-10 12:50:00,13.97,13.99,13.97,13.98,236000.0,9.7933,9.8073,9.7933,9.8003,236000.0
2007-07-10 13:00:00,13.98,13.99,13.96,13.97,508200.0,9.8003,9.8073,9.7863,9.7933,508200.0
2007-07-10 13:10:00,13.97,13.99,13.97,13.97,742600.0,9.7933,9.8073,9.7933,9.7933,742600.0
2007-07-10 13:20:00,13.97,13.97,13.94,13.96,707200.0,9.7933,9.7933,9.7722,9.7863,707200.0
2007-07-10 13:30:00,13.97,13.97,13.95,13.95,377200.0,9.7933,9.7933,9.7793,9.7793,377200.0
2007-07-10 13:40:00,13.95,13.96,13.9,13.9,961400.0,9.7793,9.7863,9.7442,9.7442,961400.0
2007-07-10 13:50:00,13.9,13.9,13.88,13.89,723000.0,9.7442,9.7442,9.7302,9.7372,723000.0
2007-07-10 14:00:00,13.88,13.93,13.87,13.9,871400.0,9.7302,9.7652,9.7232,9.7442,871400.0
2007-07-10 14:10:00,13.9,13.95,13.9,13.94,421000.0,9.7442,9.7793,9.7442,9.7722,421000.0
2007-07-10 14:20:00,13.91,13.96,13.9,13.92,339600.0,9.7512,9.7863,9.7442,9.7582,339600.0
2007-07-10 14:30:00,13.92,13.94,13.88,13.9,406000.0,9.7582,9.7722,9.7302,9.7442,406000.0
2007-07-10 14:40:00,13.9,13.91,13.87,13.88,453200.0,9.7442,9.7512,9.7232,9.7302,453200.0
2007-07-10 14:50:00,13.9,13.9,13.87,13.9,1022000.0,9.7442,9.7442,9.7232,9.7442,1022000.0
2007-07-10 15:00:00,13.89,13.9,13.87,13.88,781000.0,9.7372,9.7442,9.7232,9.7302,781000.0
2007-07-10 15:10:00,13.88,13.88,13.85,13.87,756800.0,9.7302,9.7302,9.7092,9.7232,756800.0
2007-07-10 15:20:00,13.86,13.88,13.86,13.87,1307400.0,9.7162,9.7302,9.7162,9.7232,1307400.0
2007-07-10 15:30:00,13.87,13.87,13.84,13.84,945000.0,9.7232,9.7232,9.7021,9.7021,945000.0
2007-07-10 15:40:00,13.85,13.85,13.81,13.83,1535600.0,9.7092,9.7092,9.6811,9.6951,1535600.0
2007-07-10 15:50:00,13.83,13.83,13.8,13.81,2939600.0,9.6951,9.6951,9.6741,9.6811,2939600.0
2007-07-11 09:30:00,13.75,13.87,13.74,13.85,1451200.0,9.639,9.7232,9.632,9.7092,1451200.0
2007-07-11 09:40:00,13.85,13.86,13.81,13.84,1332000.0,9.7092,9.7162,9.6811,9.7021,1332000.0
2007-07-11 09:50:00,13.84,13.85,13.79,13.82,1203400.0,9.7021,9.7092,9.6671,9.6881,1203400.0
2007-07-11 10:00:00,13.82,13.84,13.79,13.83,1264000.0,9.6881,9.7021,9.6671,9.6951,1264000.0
2007-07-11 10:10:00,13.83,13.85,13.81,13.84,820600.0,9.6951,9.7092,9.6811,9.7021,820600.0
2007-07-11 10:20:00,13.84,13.84,13.81,13.83,837800.0,9.7021,9.7021,9.6811,9.6951,837800.0
2007-07-11 10:30:00,13.84,13.84,13.81,13.83,1130000.0,9.7021,9.7021,9.6811,9.6951,1130000.0
2007-07-11 10:40:00,13.83,13.84,13.82,13.83,767000.0,9.6951,9.7021,9.6881,9.6951,767000.0
2007-07-11 10:50:00,13.83,13.85,13.83,13.85,483800.0,9.6951,9.7092,9.6951,9.7092,483800.0
2007-07-11 11:00:00,13.84,13.85,13.84,13.84,1161200.0,9.7021,9.7092,9.7021,9.7021,1161200.0
2007-07-11 11:10:00,13.85,13.85,13.83,13.85,751400.0,9.7092,9.7092,9.6951,9.7092,751400.0
2007-07-11 11:20:00,13.85,13.85,13.82,13.83,1003800.0,9.7092,9.7092,9.6881,9.6951,1003800.0
2007-07-11 11:30:00,13.83,13.85,13.82,13.85,591800.0,9.6951,9.7092,9.6881,9.7092,591800.0
2007-07-11 11:40:00,13.83,13.85,13.82,13.83,1541000.0,9.6951,9.7092,9.6881,9.6951,1541000.0
2007-07-11 11:50:00,13.83,13.83,13.8,13.82,844800.0,9.6951,9.6951,9.6741,9.6881,844800.0
2007-07-11 12:00:00,13.82,13.84,13.81,13.81,1951200.0,9.6881,9.7021,9.6811,9.6811,1951200.0
2007-07-11 12:10:00,13.81,13.84,13.81,13.82,1150600.0,9.6811,9.7021,9.6811,9.6881,1150600.0
2007-07-11 12:20:00,13.82,13.83,13.81,13.83,465400.0,9.6881,9.6951,9.6811,9.6951,465400.0
2007-07-11 12:30:00,13.83,13.84,13.81,13.84,461400.0,9.6951,9.7021,9.6811,9.7021,461400.0
2007-07-11 12:40:00,13.83,13.85,13.81,13.81,411800.0,9.6951,9.7092,9.6811,9.6811,411800.0
2007-07-11 12:50:00,13.83,13.84,13.81,13.82,402400.0,9.6951,9.7021,9.6811,9.6881,402400.0
2007-07-11 13:00:00,13.82,13.83,13.81,13.83,367200.0,9.6881,9.6951,9.6811,9.6951,367200.0
2007-07-11 13:10:00,13.83,13.83,13.81,13.83,429400.0,9.6951,9.6951,9.6811,9.6951,429400.0
2007-07-11 13:20:00,13.82,13.82,13.81,13.81,565200.0,9.6881,9.6881,9.6811,9.6811,565200.0
2007-07-11 13:30:00,13.81,13.83,13.81,13.83,753600.0,9.6811,9.6951,9.6811,9.6951,753600.0
2007-07-11 13:40:00,13.82,13.83,13.81,13.81,443200.0,9.6881,9.6951,9.6811,9.6811,443200.0
2007-07-11 13:50:00,13.82,13.82,13.78,13.78,542200.0,9.6881,9.6881,9.6601,9.6601,542200.0
2007-07-11 14:00:00,13.78,13.8,13.74,13.77,762000.0,9.6601,9.6741,9.632,9.6531,762000.0
2007-07-11 14:10:00,13.77,13.81,13.76,13.81,856600.0,9.6531,9.6811,9.6461,9.6811,856600.0
2007-07-11 14:20:00,13.81,13.81,13.78,13.79,604600.0,9.6811,9.6811,9.6601,9.6671,604600.0
2007-07-11 14:30:00,13.79,13.81,13.77,13.8,373600.0,9.6671,9.6811,9.6531,9.6741,373600.0
2007-07-11 14:40:00,13.79,13.81,13.78,13.78,885800.0,9.6671,9.6811,9.6601,9.6601,885800.0
2007-07-11 14:50:00,13.78,13.8,13.76,13.8,1075400.0,9.6601,9.6741,9.6461,9.6741,1075400.0
2007-07-11 15:00:00,13.8,13.82,13.79,13.81,791800.0,9.6741,9.6881,9.6671,9.6811,791800.0
2007-07-11 15:10:00,13.81,13.82,13.79,13.82,738600.0,9.6811,9.6881,9.6671,9.6881,738600.0
2007-07-11 15:20:00,13.82,13.84,13.81,13.84,748200.0,9.6881,9.7021,9.6811,9.7021,748200.0
2007-07-11 15:30:00,13.84,13.85,13.82,13.83,1007400.0,9.7021,9.7092,9.6881,9.6951,1007400.0
2007-07-11 15:40:00,13.83,13.84,13.83,13.84,566800.0,9.6951,9.7021,9.6951,9.7021,566800.0
2007-07-11 15:50:00,13.84,13.88,13.84,13.87,2100400.0,9.7021,9.7302,9.7021,9.7232,2100400.0
2007-07-12 09:30:00,13.95,13.96,13.87,13.87,1149200.0,9.7793,9.7863,9.7232,9.7232,1149200.0
2007-07-12 09:40:00,13.88,13.92,13.85,13.87,458800.0,9.7302,9.7582,9.7092,9.7232,458800.0
2007-07-12 09:50:00,13.88,13.9,13.88,13.89,839200.0,9.7302,9.7442,9.7302,9.7372,839200.0
2007-07-12 10:00:00,13.89,13.9,13.85,13.85,440800.0,9.7372,9.7442,9.7092,9.7092,440800.0
2007-07-12 10:10:00,13.85,13.88,13.85,13.86,694400.0,9.7092,9.7302,9.7092,9.7162,694400.0
2007-07-12 10:20:00,13.85,13.86,13.81,13.83,1080400.0,9.7092,9.7162,9.6811,9.6951,1080400.0
2007-07-12 10:30:00,13.83,13.86,13.83,13.86,519600.0,9.6951,9.7162,9.6951,9.7162,519600.0
2007-07-12 10:40:00,13.86,13.88,13.85,13.86,331400.0,9.7162,9.7302,9.7092,9.7162,331400.0
2007-07-12 10:50:00,13.86,13.88,13.86,13.86,323800.0,9.7162,9.7302,9.7162,9.7162,323800.0
2007-07-12 11:00:00,13.87,13.88,13.86,13.88,341600.0,9.7232,9.7302,9.7162,9.7302,341600.0
2007-07-12 11:10:00,13.88,13.88,13.87,13.87,450200.0,9.7302,9.7302,9.7232,9.7232,450200.0
2007-07-12 11:20:00,13.87,13.88,13.85,13.85,544200.0,9.7232,9.7302,9.7092,9.7092,544200.0
2007-07-12 11:30:00,13.85,13.88,13.84,13.85,522600.0,9.7092,9.7302,9.7021,9.7092,522600.0
2007-07-12 11:40:00,13.85,13.86,13.85,13.86,401600.0,9.7092,9.7162,9.7092,9.7162,401600.0
2007-07-12 11:50:00,13.86,13.87,13.86,13.86,263000.0,9.7162,9.7232,9.7162,9.7162,263000.0
2007-07-12 12:00:00,13.86,13.87,13.86,13.86,386600.0,9.7162,9.7232,9.7162,9.7162,386600.0
2007-07-12 12:10:00,13.86,13.9,13.86,13.89,588200.0,9.7162,9.7442,9.7162,9.7372,588200.0
2007-07-12 12:20:00,13.9,13.91,13.89,13.9,838200.0,9.7442,9.7512,9.7372,9.7442,838200.0
2007-07-12 12:30:00,13.9,13.9,13.86,13.87,871200.0,9.7442,9.7442,9.7162,9.7232,871200.0
2007-07-12 12:40:00,13.87,13.88,13.87,13.88,735600.0,9.7232,9.7302,9.7232,9.7302,735600.0
2007-07-12 12:50:00,13.88,13.88,13.87,13.88,694400.0,9.7302,9.7302,9.7232,9.7302,694400.0
2007-07-12 13:00:00,13.88,13.88,13.88,13.88,744000.0,9.7302,9.7302,9.7302,9.7302,744000.0
2007-07-12 13:10:00,13.88,13.88,13.86,13.87,522000.0,9.7302,9.7302,9.7162,9.7232,522000.0
2007-07-12 13:20:00,13.86,13.87,13.85,13.86,213200.0,9.7162,9.7232,9.7092,9.7162,213200.0
2007-07-12 13:30:00,13.86,13.87,13.85,13.86,257000.0,9.7162,9.7232,9.7092,9.7162,257000.0
2007-07-12 13:40:00,13.86,13.87,13.84,13.84,889600.0,9.7162,9.7232,9.7021,9.7021,889600.0
2007-07-12 13:50:00,13.84,13.85,13.83,13.84,398800.0,9.7021,9.7092,9.6951,9.7021,398800.0
2007-07-12 14:00:00,13.83,13.85,13.81,13.81,421800.0,9.6951,9.7092,9.6811,9.6811,421800.0
2007-07-12 14:10:00,13.81,13.81,13.81,13.81,717600.0,9.6811,9.6811,9.6811,9.6811,717600.0
2007-07-12 14:20:00,13.81,13.81,13.79,13.8,846200.0,9.6811,9.6811,9.6671,9.6741,846200.0
2007-07-12 14:30:00,13.8,13.8,13.77,13.77,837000.0,9.6741,9.6741,9.6531,9.6531,837000.0
2007-07-12 14:40:00,13.77,13.81,13.77,13.8,1048600.0,9.6531,9.6811,9.6531,9.6741,1048600.0
2007-07-12 14:50:00,13.8,13.81,13.8,13.8,585000.0,9.6741,9.6811,9.6741,9.6741,585000.0
2007-07-12 15:00:00,13.8,13.8,13.78,13.79,737600.0,9.6741,9.6741,9.6601,9.6671,737600.0
2007-07-12 15:10:00,13.79,13.81,13.78,13.8,1092400.0,9.6671,9.6811,9.6601,9.6741,1092400.0
2007-07-12 15:20:00,13.81,13.84,13.8,13.84,1182000.0,9.6811,9.7021,9.6741,9.7021,1182000.0
2007-07-12 15:30:00,13.84,13.86,13.81,13.84,3033800.0,9.7021,9.7162,9.6811,9.7021,3033800.0
2007-07-12 15:40:00,13.84,13.86,13.83,13.84,3384400.0,9.7021,9.7162,9.6951,9.7021,3384400.0
2007-07-12 15:50:00,13.84,13.86,13.83,13.86,4856200.0,9.7021,9.7162,9.6951,9.7162,4856200.0
2007-07-13 09:30:00,13.89,14.03,13.8,13.96,1687000.0,9.7372,9.8353,9.6741,9.7863,1687000.0
2007-07-13 09:40:00,13.96,13.99,13.96,13.96,839800.0,9.7863,9.8073,9.7863,9.7863,839800.0
2007-07-13 09:50:00,13.96,13.96,13.89,13.9,2212400.0,9.7863,9.7863,9.7372,9.7442,2212400.0
2007-07-13 10:00:00,13.9,13.95,13.9,13.93,891800.0,9.7442,9.7793,9.7442,9.7652,891800.0
2007-07-13 10:10:00,13.93,13.94,13.9,13.91,689400.0,9.7652,9.7722,9.7442,9.7512,689400.0
2007-07-13 10:20:00,13.92,13.95,13.9,13.93,955200.0,9.7582,9.7793,9.7442,9.7652,955200.0
2007-07-13 10:30:00,13.93,13.94,13.91,13.92,3480800.0,9.7652,9.7722,9.7512,9.7582,3480800.0
2007-07-13 10:40:00,13.92,13.95,13.92,13.95,1052800.0,9.7582,9.7793,9.7582,9.7793,1052800.0
2007-07-13 10:50:00,13.95,13.98,13.94,13.94,1970800.0,9.7793,9.8003,9.7722,9.7722,1970800.0
2007-07-13 11:00:00,13.96,13.97,13.93,13.96,1573800.0,9.7863,9.7933,9.7652,9.7863,1573800.0
2007-07-13 11:10:00,13.95,13.96,13.95,13.95,896800.0,9.7793,9.7863,9.7793,9.7793,896800.0
2007-07-13 11:20:00,13.96,13.97,13.95,13.96,1336200.0,9.7863,9.7933,9.7793,9.7863,1336200.0
2007-07-13 11:30:00,13.96,13.97,13.95,13.97,1021800.0,9.7863,9.7933,9.7793,9.7933,1021800.0
2007-07-13 11:40:00,13.97,13.97,13.95,13.96,477600.0,9.7933,9.7933,9.7793,9.7863,477600.0
2007-07-13 11:50:00,13.96,13.97,13.95,13.96,773800.0,9.7863,9.7933,9.7793,9.7863,773800.0
2007-07-13 12:00:00,13.96,13.97,13.95,13.95,266000.0,9.7863,9.7933,9.7793,9.7793,266000.0
2007-07-13 12:10:00,13.95,13.96,13.95,13.96,233200.0,9.7793,9.7863,9.7793,9.7863,233200.0
2007-07-13 12:20:00,13.96,13.97,13.95,13.96,242000.0,9.7863,9.7933,9.7793,9.7863,242000.0
2007-07-13 12:30:00,13.96,13.96,13.95,13.96,244000.0,9.7863,9.7863,9.7793,9.7863,244000.0
2007-07-13 12:40:00,13.96,13.97,13.96,13.96,483200.0,9.7863,9.7933,9.7863,9.7863,483200.0
2007-07-13 12:50:00,13.96,13.96,13.95,13.96,491000.0,9.7863,9.7863,9.7793,9.7863,491000.0
2007-07-13 13:00:00,13.95,13.96,13.94,13.95,602600.0,9.7793,9.7863,9.7722,9.7793,602600.0
2007-07-13 13:10:00,13.95,13.96,13.95,13.95,506000.0,9.7793,9.7863,9.7793,9.7793,506000.0
2007-07-13 13:20:00,13.95,13.97,13.95,13.96,394800.0,9.7793,9.7933,9.7793,9.7863,394800.0
2007-07-13 13:30:00,13.96,13.97,13.96,13.96,413200.0,9.7863,9.7933,9.7863,9.7863,413200.0
2007-07-13 13:40:00,13.96,13.98,13.96,13.97,341200.0,9.7863,9.8003,9.7863,9.7933,341200.0
2007-07-13 13:50:00,13.97,13.98,13.96,13.97,564200.0,9.7933,9.8003,9.7863,9.7933,564200.0
2007-07-13 14:00:00,13.98,14.01,13.98,14.0,829800.0,9.8003,9.8213,9.8003,9.8143,829800.0
2007-07-13 14:10:00,14.0,14.03,14.0,14.02,1773800.0,9.8143,9.8353,9.8143,9.8283,1773800.0
2007-07-13 14:20:00,14.02,14.05,14.01,14.01,1441200.0,9.8283,9.8494,9.8213,9.8213,1441200.0
2007-07-13 14:30:00,14.01,14.02,13.99,14.02,1272400.0,9.8213,9.8283,9.8073,9.8283,1272400.0
2007-07-13 14:40:00,14.01,14.05,14.01,14.02,502800.0,9.8213,9.8494,9.8213,9.8283,502800.0
2007-07-13 14:50:00,14.03,14.03,14.0,14.01,661000.0,9.8353,9.8353,9.8143,9.8213,661000.0
2007-07-13 15:00:00,14.02,14.02,13.99,13.99,498800.0,9.8283,9.8283,9.8073,9.8073,498800.0
2007-07-13 15:10:00,13.99,14.01,13.98,14.01,1181600.0,9.8073,9.8213,9.8003,9.8213,1181600.0
2007-07-13 15:20:00,14.01,14.01,13.99,14.0,1073400.0,9.8213,9.8213,9.8073,9.8143,1073400.0
2007-07-13 15:30:00,14.0,14.01,13.99,13.99,582600.0,9.8143,9.8213,9.8073,9.8073,582600.0
2007-07-13 15:40:00,13.99,14.0,13.99,13.99,1316800.0,9.8073,9.8143,9.8073,9.8073,1316800.0
2007-07-13 15:50:00,14.0,14.01,13.97,13.97,1833800.0,9.8143,9.8213,9.7933,9.7933,1833800.0
2007-07-16 09:30:00,13.92,14.06,13.91,14.03,843600.0,9.7582,9.8564,9.7512,9.8353,843600.0
2007-07-16 09:40:00,14.03,14.04,14.0,14.01,844200.0,9.8353,9.8423,9.8143,9.8213,844200.0
2007-07-16 09:50:00,14.02,14.03,13.99,14.02,1107400.0,9.8283,9.8353,9.8073,9.8283,1107400.0
2007-07-16 10:00:00,14.01,14.02,14.0,14.01,351600.0,9.8213,9.8283,9.8143,9.8213,351600.0
2007-07-16 10:10:00,14.01,14.01,13.99,14.01,438600.0,9.8213,9.8213,9.8073,9.8213,438600.0
2007-07-16 10:20:00,14.0,14.02,13.99,14.02,491800.0,9.8143,9.8283,9.8073,9.8283,491800.0
2007-07-16 10:30:00,14.02,14.03,14.0,14.01,308000.0,9.8283,9.8353,9.8143,9.8213,308000.0
2007-07-16 10:40:00,14.01,14.01,13.99,14.01,338000.0,9.8213,9.8213,9.8073,9.8213,338000.0
2007-07-16 10:50:00,14.0,14.01,13.97,13.99,844200.0,9.8143,9.8213,9.7933,9.8073,844200.0
2007-07-16 11:00:00,13.99,13.99,13.97,13.97,417600.0,9.8073,9.8073,9.7933,9.7933,417600.0
2007-07-16 11:10:00,13.97,13.99,13.97,13.97,645600.0,9.7933,9.8073,9.7933,9.7933,645600.0
2007-07-16 11:20:00,13.97,13.98,13.95,13.96,458200.0,9.7933,9.8003,9.7793,9.7863,458200.0
2007-07-16 11:30:00,13.95,13.96,13.93,13.93,541600.0,9.7793,9.7863,9.7652,9.7652,541600.0
2007-07-16 11:40:00,13.93,13.94,13.92,13.94,473200.0,9.7652,9.7722,9.7582,9.7722,473200.0
2007-07-16 11:50:00,13.93,13.95,13.93,13.94,365000.0,9.7652,9.7793,9.7652,9.7722,365000.0
2007-07-16 12:00:00,13.94,13.96,13.93,13.96,315400.0,9.7722,9.7863,9.7652,9.7863,315400.0
2007-07-16 12:10:00,13.96,13.96,13.95,13.95,224600.0,9.7863,9.7863,9.7793,9.7793,224600.0
2007-07-16 12:20:00,13.95,13.96,13.95,13.95,308600.0,9.7793,9.7863,9.7793,9.7793,308600.0
2007-07-16 12:30:00,13.95,13.99,13.95,13.99,478800.0,9.7793,9.8073,9.7793,9.8073,478800.0
2007-07-16 12:40:00,13.99,13.99,13.97,13.98,378400.0,9.8073,9.8073,9.7933,9.8003,378400.0
2007-07-16 12:50:00,13.99,13.99,13.98,13.99,107200.0,9.8073,9.8073,9.8003,9.8073,107200.0
2007-07-16 13:00:00,13.99,13.99,13.96,13.96,363800.0,9.8073,9.8073,9.7863,9.7863,363800.0
2007-07-16 13:10:00,13.96,13.97,13.94,13.96,1002200.0,9.7863,9.7933,9.7722,9.7863,1002200.0
2007-07-16 13:20:00,13.95,13.97,13.94,13.94,380400.0,9.7793,9.7933,9.7722,9.7722,380400.0
2007-07-16 13:30:00,13.94,13.95,13.93,13.94,457200.0,9.7722,9.7793,9.7652,9.7722,457200.0
2007-07-16 13:40:00,13.94,13.95,13.92,13.94,352200.0,9.7722,9.7793,9.7582,9.7722,352200.0
2007-07-16 13:50:00,13.94,13.94,13.9,13.91,633600.0,9.7722,9.7722,9.7442,9.7512,633600.0
2007-07-16 14:00:00,13.91,13.92,13.9,13.92,320400.0,9.7512,9.7582,9.7442,9.7582,320400.0
2007-07-16 14:10:00,13.92,13.93,13.92,13.92,238000.0,9.7582,9.7652,9.7582,9.7582,238000.0
2007-07-16 14:20:00,13.92,13.93,13.91,13.92,654800.0,9.7582,9.7652,9.7512,9.7582,654800.0
2007-07-16 14:30:00,13.92,13.93,13.92,13.92,249400.0,9.7582,9.7652,9.7582,9.7582,249400.0
2007-07-16 14:40:00,13.92,13.93,13.92,13.92,402600.0,9.7582,9.7652,9.7582,9.7582,402600.0
2007-07-16 14:50:00,13.92,13.92,13.9,13.9,577600.0,9.7582,9.7582,9.7442,9.7442,577600.0
2007-07-16 15:00:00,13.9,13.9,13.86,13.88,1971200.0,9.7442,9.7442,9.7162,9.7302,1971200.0
2007-07-16 15:10:00,13.87,13.88,13.85,13.85,780400.0,9.7232,9.7302,9.7092,9.7092,780400.0
2007-07-16 15:20:00,13.87,13.87,13.83,13.83,958800.0,9.7232,9.7232,9.6951,9.6951,958800.0
2007-07-16 15:30:00,13.86,13.86,13.83,13.84,870000.0,9.7162,9.7162,9.6951,9.7021,870000.0
2007-07-16 15:40:00,13.84,13.84,13.81,13.83,1550600.0,9.7021,9.7021,9.6811,9.6951,1550600.0
2007-07-16 15:50:00,13.83,13.84,13.82,13.82,1452800.0,9.6951,9.7021,9.6881,9.6881,1452800.0
2007-07-17 09:30:00,13.87,13.93,13.86,13.89,972400.0,9.7232,9.7652,9.7162,9.7372,972400.0
2007-07-17 09:40:00,13.89,13.94,13.88,13.9,1278400.0,9.7372,9.7722,9.7302,9.7442,1278400.0
2007-07-17 09:50:00,13.9,13.9,13.86,13.86,1054800.0,9.7442,9.7442,9.7162,9.7162,1054800.0
2007-07-17 10:00:00,13.86,13.87,13.84,13.85,518000.0,9.7162,9.7232,9.7021,9.7092,518000.0
2007-07-17 10:10:00,13.84,13.9,13.84,13.89,928200.0,9.7021,9.7442,9.7021,9.7372,928200.0
2007-07-17 10:20:00,13.89,13.9,13.88,13.9,1013000.0,9.7372,9.7442,9.7302,9.7442,1013000.0
2007-07-17 10:30:00,13.89,13.96,13.89,13.94,1082800.0,9.7372,9.7863,9.7372,9.7722,1082800.0
2007-07-17 10:40:00,13.94,13.95,13.9,13.9,1063200.0,9.7722,9.7793,9.7442,9.7442,1063200.0
2007-07-17 10:50:00,13.9,13.93,13.9,13.91,458800.0,9.7442,9.7652,9.7442,9.7512,458800.0
2007-07-17 11:00:00,13.92,13.93,13.9,13.93,1006400.0,9.7582,9.7652,9.7442,9.7652,1006400.0
2007-07-17 11:10:00,13.93,13.94,13.9,13.91,486400.0,9.7652,9.7722,9.7442,9.7512,486400.0
2007-07-17 11:20:00,13.91,13.92,13.9,13.92,707400.0,9.7512,9.7582,9.7442,9.7582,707400.0
2007-07-17 11:30:00,13.92,13.93,13.9,13.9,450600.0,9.7582,9.7652,9.7442,9.7442,450600.0
2007-07-17 11:40:00,13.9,13.91,13.9,13.9,484800.0,9.7442,9.7512,9.7442,9.7442,484800.0
2007-07-17 11:50:00,13.9,13.91,13.9,13.9,511200.0,9.7442,9.7512,9.7442,9.7442,511200.0
2007-07-17 12:00:00,13.9,13.96,13.9,13.95,732200.0,9.7442,9.7863,9.7442,9.7793,732200.0
2007-07-17 12:10:00,13.96,13.96,13.95,13.95,414400.0,9.7863,9.7863,9.7793,9.7793,414400.0
2007-07-17 12:20:00,13.95,13.95,13.93,13.95,482600.0,9.7793,9.7793,9.7652,9.7793,482600.0
2007-07-17 12:30:00,13.95,13.96,13.94,13.94,221000.0,9.7793,9.7863,9.7722,9.7722,221000.0
2007-07-17 12:40:00,13.94,13.96,13.94,13.94,353600.0,9.7722,9.7863,9.7722,9.7722,353600.0
2007-07-17 12:50:00,13.94,13.95,13.93,13.94,641800.0,9.7722,9.7793,9.7652,9.7722,641800.0
2007-07-17 13:00:00,13.94,13.98,13.94,13.96,777800.0,9.7722,9.8003,9.7722,9.7863,777800.0
2007-07-17 13:10:00,13.96,13.97,13.96,13.97,456000.0,9.7863,9.7933,9.7863,9.7933,456000.0
2007-07-17 13:20:00,13.97,13.98,13.96,13.96,362800.0,9.7933,9.8003,9.7863,9.7863,362800.0
2007-07-17 13:30:00,13.96,14.01,13.96,14.01,402600.0,9.7863,9.8213,9.7863,9.8213,402600.0
2007-07-17 13:40:00,14.01,14.01,13.99,13.99,316200.0,9.8213,9.8213,9.8073,9.8073,316200.0
2007-07-17 13:50:00,14.0,14.04,13.99,14.03,876600.0,9.8143,9.8423,9.8073,9.8353,876600.0
2007-07-17 14:00:00,14.03,14.06,14.03,14.06,743400.0,9.8353,9.8564,9.8353,9.8564,743400.0
2007-07-17 14:10:00,14.06,14.06,14.04,14.04,432000.0,9.8564,9.8564,9.8423,9.8423,432000.0
2007-07-17 14:20:00,14.04,14.05,14.04,14.04,318200.0,9.8423,9.8494,9.8423,9.8423,318200.0
2007-07-17 14:30:00,14.04,14.09,14.04,14.08,679000.0,9.8423,9.8774,9.8423,9.8704,679000.0
2007-07-17 14:40:00,14.08,14.08,14.05,14.05,351400.0,9.8704,9.8704,9.8494,9.8494,351400.0
2007-07-17 14:50:00,14.06,14.06,14.04,14.06,468800.0,9.8564,9.8564,9.8423,9.8564,468800.0
2007-07-17 15:00:00,14.06,14.08,14.06,14.08,431600.0,9.8564,9.8704,9.8564,9.8704,431600.0
2007-07-17 15:10:00,14.07,14.09,14.07,14.09,533200.0,9.8634,9.8774,9.8634,9.8774,533200.0
2007-07-17 15:20:00,14.09,14.09,14.05,14.06,1293000.0,9.8774,9.8774,9.8494,9.8564,1293000.0
2007-07-17 15:30:00,14.06,14.06,14.03,14.04,1055000.0,9.8564,9.8564,9.8353,9.8423,1055000.0
2007-07-17 15:40:00,14.04,14.07,14.02,14.06,1753000.0,9.8423,9.8634,9.8283,9.8564,1753000.0
2007-07-17 15:50:00,14.06,14.11,14.05,14.1,3570200.0,9.8564,9.8914,9.8494,9.8844,3570200.0
2007-07-18 09:30:00,14.02,14.12,14.02,14.08,1053400.0,9.8283,9.8984,9.8283,9.8704,1053400.0
2007-07-18 09:40:00,14.08,14.15,14.0,14.15,1403800.0,9.8704,9.9195,9.8143,9.9195,1403800.0
2007-07-18 09:50:00,14.15,14.21,14.15,14.17,1911200.0,9.9195,9.9615,9.9195,9.9335,1911200.0
2007-07-18 10:00:00,14.18,14.18,14.08,14.08,2129200.0,9.9405,9.9405,9.8704,9.8704,2129200.0
2007-07-18 10:10:00,14.08,14.08,14.05,14.08,2182800.0,9.8704,9.8704,9.8494,9.8704,2182800.0
2007-07-18 10:20:00,14.08,14.16,14.08,14.15,1136000.0,9.8704,9.9265,9.8704,9.9195,1136000.0
2007-07-18 10:30:00,14.15,14.15,14.12,14.13,747400.0,9.9195,9.9195,9.8984,9.9054,747400.0
2007-07-18 10:40:00,14.13,14.14,14.1,14.1,1321000.0,9.9054,9.9124,9.8844,9.8844,1321000.0
2007-07-18 10:50:00,14.11,14.21,14.09,14.21,1885800.0,9.8914,9.9615,9.8774,9.9615,1885800.0
2007-07-18 11:00:00,14.21,14.24,14.2,14.22,1864000.0,9.9615,9.9825,9.9545,9.9685,1864000.0
2007-07-18 11:10:00,14.22,14.27,14.17,14.17,1374000.0,9.9685,10.0036,9.9335,9.9335,1374000.0
2007-07-18 11:20:00,14.17,14.18,14.13,14.15,811400.0,9.9335,9.9405,9.9054,9.9195,811400.0
2007-07-18 11:30:00,14.15,14.18,14.12,14.15,1411200.0,9.9195,9.9405,9.8984,9.9195,1411200.0
2007-07-18 11:40:00,14.15,14.19,14.13,14.19,390600.0,9.9195,9.9475,9.9054,9.9475,390600.0
2007-07-18 11:50:00,14.19,14.19,14.16,14.16,514800.0,9.9475,9.9475,9.9265,9.9265,514800.0
2007-07-18 12:00:00,14.16,14.19,14.13,14.13,548800.0,9.9265,9.9475,9.9054,9.9054,548800.0
2007-07-18 12:10:00,14.13,14.17,14.13,14.15,965200.0,9.9054,9.9335,9.9054,9.9195,965200.0
2007-07-18 12:20:00,14.15,14.19,14.14,14.19,917000.0,9.9195,9.9475,9.9124,9.9475,917000.0
2007-07-18 12:30:00,14.19,14.19,14.17,14.17,452600.0,9.9475,9.9475,9.9335,9.9335,452600.0
2007-07-18 12:40:00,14.17,14.24,14.17,14.24,448200.0,9.9335,9.9825,9.9335,9.9825,448200.0
2007-07-18 12:50:00,14.24,14.24,14.21,14.22,762000.0,9.9825,9.9825,9.9615,9.9685,762000.0
2007-07-18 13:00:00,14.22,14.22,14.2,14.2,523000.0,9.9685,9.9685,9.9545,9.9545,523000.0
2007-07-18 13:10:00,14.2,14.2,14.17,14.17,362400.0,9.9545,9.9545,9.9335,9.9335,362400.0
2007-07-18 13:20:00,14.17,14.21,14.17,14.21,451000.0,9.9335,9.9615,9.9335,9.9615,451000.0
2007-07-18 13:30:00,14.21,14.23,14.2,14.22,699000.0,9.9615,9.9755,9.9545,9.9685,699000.0
2007-07-18 13:40:00,14.22,14.26,14.22,14.24,460000.0,9.9685,9.9966,9.9685,9.9825,460000.0
2007-07-18 13:50:00,14.24,14.26,14.23,14.23,615200.0,9.9825,9.9966,9.9755,9.9755,615200.0
2007-07-18 14:00:00,14.23,14.24,14.22,14.23,467000.0,9.9755,9.9825,9.9685,9.9755,467000.0
2007-07-18 14:10:00,14.23,14.24,14.2,14.22,688400.0,9.9755,9.9825,9.9545,9.9685,688400.0
2007-07-18 14:20:00,14.22,14.22,14.21,14.22,719600.0,9.9685,9.9685,9.9615,9.9685,719600.0
2007-07-18 14:30:00,14.22,14.24,14.22,14.24,596800.0,9.9685,9.9825,9.9685,9.9825,596800.0
2007-07-18 14:40:00,14.24,14.26,14.24,14.26,1405400.0,9.9825,9.9966,9.9825,9.9966,1405400.0
2007-07-18 14:50:00,14.25,14.29,14.25,14.29,853600.0,9.9896,10.0176,9.9896,10.0176,853600.0
2007-07-18 15:00:00,14.29,14.31,14.29,14.3,1001200.0,10.0176,10.0316,10.0176,10.0246,1001200.0
2007-07-18 15:10:00,14.3,14.31,14.22,14.31,1003600.0,10.0246,10.0316,9.9685,10.0316,1003600.0
2007-07-18 15:20:00,14.31,14.38,14.3,14.38,3239000.0,10.0316,10.0807,10.0246,10.0807,3239000.0
2007-07-18 15:30:00,14.38,14.41,14.35,14.4,3074400.0,10.0807,10.1017,10.0597,10.0947,3074400.0
2007-07-18 15:40:00,14.4,14.5,14.38,14.49,5155600.0,10.0947,10.1648,10.0807,10.1578,5155600.0
2007-07-18 15:50:00,14.49,14.55,14.47,14.51,7528600.0,10.1578,10.1999,10.1438,10.1718,7528600.0
2007-07-19 09:30:00,14.51,14.71,14.51,14.69,1616400.0,10.1718,10.312,10.1718,10.298,1616400.0
2007-07-19 09:40:00,14.7,14.7,14.64,14.64,762200.0,10.305,10.305,10.263,10.263,762200.0
2007-07-19 09:50:00,14.64,14.64,14.58,14.59,1083600.0,10.263,10.263,10.2209,10.2279,1083600.0
2007-07-19 10:00:00,14.59,14.59,14.56,14.56,872400.0,10.2279,10.2279,10.2069,10.2069,872400.0
2007-07-19 10:10:00,14.57,14.58,14.56,14.56,865600.0,10.2139,10.2209,10.2069,10.2069,865600.0
2007-07-19 10:20:00,14.56,14.56,14.51,14.52,830800.0,10.2069,10.2069,10.1718,10.1788,830800.0
2007-07-19 10:30:00,14.52,14.52,14.49,14.49,626000.0,10.1788,10.1788,10.1578,10.1578,626000.0
2007-07-19 10:40:00,14.49,14.49,14.47,14.47,435600.0,10.1578,10.1578,10.1438,10.1438,435600.0
2007-07-19 10:50:00,14.47,14.47,14.41,14.43,1144200.0,10.1438,10.1438,10.1017,10.1157,1144200.0
2007-07-19 11:00:00,14.43,14.45,14.43,14.44,448000.0,10.1157,10.1298,10.1157,10.1228,448000.0
2007-07-19 11:10:00,14.44,14.45,14.42,14.42,537800.0,10.1228,10.1298,10.1087,10.1087,537800.0
2007-07-19 11:20:00,14.42,14.43,14.38,14.38,1297200.0,10.1087,10.1157,10.0807,10.0807,1297200.0
2007-07-19 11:30:00,14.38,14.38,14.31,14.33,2121600.0,10.0807,10.0807,10.0316,10.0456,2121600.0
2007-07-19 11:40:00,14.33,14.35,14.31,14.32,1901600.0,10.0456,10.0597,10.0316,10.0386,1901600.0
2007-07-19 11:50:00,14.31,14.36,14.31,14.36,822800.0,10.0316,10.0667,10.0316,10.0667,822800.0
2007-07-19 12:00:00,14.36,14.38,14.34,14.36,845800.0,10.0667,10.0807,10.0527,10.0667,845800.0
2007-07-19 12:10:00,14.36,14.42,14.36,14.42,835200.0,10.0667,10.1087,10.0667,10.1087,835200.0
2007-07-19 12:20:00,14.42,14.45,14.4,14.44,536000.0,10.1087,10.1298,10.0947,10.1228,536000.0
2007-07-19 12:30:00,14.44,14.45,14.39,14.4,1127200.0,10.1228,10.1298,10.0877,10.0947,1127200.0
2007-07-19 12:40:00,14.4,14.43,14.38,14.42,529000.0,10.0947,10.1157,10.0807,10.1087,529000.0
2007-07-19 12:50:00,14.42,14.44,14.4,14.43,1058800.0,10.1087,10.1228,10.0947,10.1157,1058800.0
2007-07-19 13:00:00,14.43,14.47,14.42,14.45,517200.0,10.1157,10.1438,10.1087,10.1298,517200.0
2007-07-19 13:10:00,14.45,14.46,14.45,14.46,200600.0,10.1298,10.1368,10.1298,10.1368,200600.0
2007-07-19 13:20:00,14.46,14.51,14.46,14.49,769600.0,10.1368,10.1718,10.1368,10.1578,769600.0
2007-07-19 13:30:00,14.49,14.5,14.49,14.49,312000.0,10.1578,10.1648,10.1578,10.1578,312000.0
2007-07-19 13:40:00,14.49,14.52,14.49,14.51,517400.0,10.1578,10.1788,10.1578,10.1718,517400.0
2007-07-19 13:50:00,14.52,14.54,14.51,14.52,668000.0,10.1788,10.1929,10.1718,10.1788,668000.0
2007-07-19 14:00:00,14.52,14.52,14.49,14.5,679200.0,10.1788,10.1788,10.1578,10.1648,679200.0
2007-07-19 14:10:00,14.5,14.5,14.45,14.46,493600.0,10.1648,10.1648,10.1298,10.1368,493600.0
2007-07-19 14:20:00,14.46,14.48,14.46,14.47,471000.0,10.1368,10.1508,10.1368,10.1438,471000.0
2007-07-19 14:30:00,14.47,14.48,14.47,14.47,428800.0,10.1438,10.1508,10.1438,10.1438,428800.0
2007-07-19 14:40:00,14.47,14.48,14.47,14.47,571600.0,10.1438,10.1508,10.1438,10.1438,571600.0
2007-07-19 14:50:00,14.47,14.48,14.46,14.47,805800.0,10.1438,10.1508,10.1368,10.1438,805800.0
2007-07-19 15:00:00,14.48,14.49,14.47,14.47,1318400.0,10.1508,10.1578,10.1438,10.1438,1318400.0
2007-07-19 15:10:00,14.48,14.48,14.47,14.47,535800.0,10.1508,10.1508,10.1438,10.1438,535800.0
2007-07-19 15:20:00,14.47,14.48,14.46,14.47,760600.0,10.1438,10.1508,10.1368,10.1438,760600.0
2007-07-19 15:30:00,14.47,14.49,14.47,14.49,668600.0,10.1438,10.1578,10.1438,10.1578,668600.0
2007-07-19 15:40:00,14.49,14.49,14.47,14.47,1245600.0,10.1578,10.1578,10.1438,10.1438,1245600.0
2007-07-19 15:50:00,14.48,14.5,14.47,14.48,1290400.0,10.1508,10.1648,10.1438,10.1508,1290400.0
2007-07-20 09:30:00,14.52,14.52,14.41,14.46,9358200.0,10.1788,10.1788,10.1017,10.1368,9358200.0
2007-07-20 09:40:00,14.46,14.46,14.43,14.45,1066000.0,10.1368,10.1368,10.1157,10.1298,1066000.0
2007-07-20 09:50:00,14.45,14.45,14.35,14.37,1132400.0,10.1298,10.1298,10.0597,10.0737,1132400.0
2007-07-20 10:00:00,14.37,14.4,14.36,14.4,914200.0,10.0737,10.0947,10.0667,10.0947,914200.0
2007-07-20 10:10:00,14.39,14.43,14.39,14.4,1320800.0,10.0877,10.1157,10.0877,10.0947,1320800.0
2007-07-20 10:20:00,14.4,14.42,14.4,14.42,711600.0,10.0947,10.1087,10.0947,10.1087,711600.0
2007-07-20 10:30:00,14.42,14.43,14.39,14.4,741400.0,10.1087,10.1157,10.0877,10.0947,741400.0
2007-07-20 10:40:00,14.4,14.42,14.39,14.39,493800.0,10.0947,10.1087,10.0877,10.0877,493800.0
2007-07-20 10:50:00,14.4,14.41,14.39,14.4,240600.0,10.0947,10.1017,10.0877,10.0947,240600.0
2007-07-20 11:00:00,14.4,14.4,14.36,14.37,399600.0,10.0947,10.0947,10.0667,10.0737,399600.0
2007-07-20 11:10:00,14.37,14.38,14.36,14.37,372400.0,10.0737,10.0807,10.0667,10.0737,372400.0
2007-07-20 11:20:00,14.37,14.37,14.3,14.31,949600.0,10.0737,10.0737,10.0246,10.0316,949600.0
2007-07-20 11:30:00,14.31,14.32,14.28,14.28,446200.0,10.0316,10.0386,10.0106,10.0106,446200.0
2007-07-20 11:40:00,14.29,14.38,14.28,14.32,479200.0,10.0176,10.0807,10.0106,10.0386,479200.0
2007-07-20 11:50:00,14.32,14.34,14.31,14.31,549800.0,10.0386,10.0527,10.0316,10.0316,549800.0
2007-07-20 12:00:00,14.32,14.32,14.27,14.28,465200.0,10.0386,10.0386,10.0036,10.0106,465200.0
2007-07-20 12:10:00,14.28,14.29,14.27,14.28,407000.0,10.0106,10.0176,10.0036,10.0106,407000.0
2007-07-20 12:20:00,14.28,14.31,14.28,14.31,425400.0,10.0106,10.0316,10.0106,10.0316,425400.0
2007-07-20 12:30:00,14.31,14.33,14.3,14.31,638400.0,10.0316,10.0456,10.0246,10.0316,638400.0
2007-07-20 12:40:00,14.31,14.33,14.31,14.31,659800.0,10.0316,10.0456,10.0316,10.0316,659800.0
2007-07-20 12:50:00,14.31,14.31,14.27,14.28,1045000.0,10.0316,10.0316,10.0036,10.0106,1045000.0
2007-07-20 13:00:00,14.28,14.29,14.28,14.28,645200.0,10.0106,10.0176,10.0106,10.0106,645200.0
2007-07-20 13:10:00,14.28,14.3,14.28,14.29,450600.0,10.0106,10.0246,10.0106,10.0176,450600.0
2007-07-20 13:20:00,14.29,14.31,14.28,14.29,393200.0,10.0176,10.0316,10.0106,10.0176,393200.0
2007-07-20 13:30:00,14.29,14.29,14.27,14.29,597400.0,10.0176,10.0176,10.0036,10.0176,597400.0
2007-07-20 13:40:00,14.3,14.31,14.29,14.3,502000.0,10.0246,10.0316,10.0176,10.0246,502000.0
2007-07-20 13:50:00,14.3,14.33,14.29,14.31,669800.0,10.0246,10.0456,10.0176,10.0316,669800.0
2007-07-20 14:00:00,14.31,14.31,14.28,14.31,807000.0,10.0316,10.0316,10.0106,10.0316,807000.0
2007-07-20 14:10:00,14.31,14.33,14.29,14.3,565600.0,10.0316,10.0456,10.0176,10.0246,565600.0
2007-07-20 14:20:00,14.3,14.31,14.29,14.3,525200.0,10.0246,10.0316,10.0176,10.0246,525200.0
2007-07-20 14:30:00,14.29,14.3,14.28,14.28,625200.0,10.0176,10.0246,10.0106,10.0106,625200.0
2007-07-20 14:40:00,14.28,14.31,14.27,14.31,638800.0,10.0106,10.0316,10.0036,10.0316,638800.0
2007-07-20 14:50:00,14.31,14.33,14.3,14.32,743000.0,10.0316,10.0456,10.0246,10.0386,743000.0
2007-07-20 15:00:00,14.33,14.34,14.31,14.32,628000.0,10.0456,10.0527,10.0316,10.0386,628000.0
2007-07-20 15:10:00,14.31,14.32,14.3,14.31,485800.0,10.0316,10.0386,10.0246,10.0316,485800.0
2007-07-20 15:20:00,14.31,14.33,14.3,14.33,799600.0,10.0316,10.0456,10.0246,10.0456,799600.0
2007-07-20 15:30:00,14.33,14.33,14.28,14.29,1538200.0,10.0456,10.0456,10.0106,10.0176,1538200.0
2007-07-20 15:40:00,14.29,14.3,14.28,14.3,1094800.0,10.0176,10.0246,10.0106,10.0246,1094800.0
2007-07-20 15:50:00,14.3,14.31,14.26,14.31,2200600.0,10.0246,10.0316,9.9966,10.0316,2200600.0
2007-07-23 09:30:00,14.47,14.52,14.37,14.43,1408000.0,10.1438,10.1788,10.0737,10.1157,1408000.0
2007-07-23 09:40:00,14.43,14.45,14.4,14.45,586600.0,10.1157,10.1298,10.0947,10.1298,586600.0
2007-07-23 09:50:00,14.45,14.45,14.4,14.4,762600.0,10.1298,10.1298,10.0947,10.0947,762600.0
2007-07-23 10:00:00,14.4,14.41,14.37,14.39,1342000.0,10.0947,10.1017,10.0737,10.0877,1342000.0
2007-07-23 10:10:00,14.39,14.42,14.35,14.36,1481000.0,10.0877,10.1087,10.0597,10.0667,1481000.0
2007-07-23 10:20:00,14.36,14.4,14.35,14.4,779600.0,10.0667,10.0947,10.0597,10.0947,779600.0
2007-07-23 10:30:00,14.4,14.44,14.4,14.44,1538200.0,10.0947,10.1228,10.0947,10.1228,1538200.0
2007-07-23 10:40:00,14.43,14.47,14.43,14.47,1755800.0,10.1157,10.1438,10.1157,10.1438,1755800.0
2007-07-23 10:50:00,14.46,14.47,14.45,14.47,1462600.0,10.1368,10.1438,10.1298,10.1438,1462600.0
2007-07-23 11:00:00,14.47,14.49,14.47,14.48,704200.0,10.1438,10.1578,10.1438,10.1508,704200.0
2007-07-23 11:10:00,14.47,14.49,14.47,14.49,523200.0,10.1438,10.1578,10.1438,10.1578,523200.0
2007-07-23 11:20:00,14.49,14.55,14.49,14.55,1208200.0,10.1578,10.1999,10.1578,10.1999,1208200.0
2007-07-23 11:30:00,14.54,14.56,14.53,14.54,623000.0,10.1929,10.2069,10.1858,10.1929,623000.0
2007-07-23 11:40:00,14.54,14.55,14.52,14.53,844400.0,10.1929,10.1999,10.1788,10.1858,844400.0
2007-07-23 11:50:00,14.53,14.55,14.53,14.54,878400.0,10.1858,10.1999,10.1858,10.1929,878400.0
2007-07-23 12:00:00,14.54,14.54,14.48,14.5,1369400.0,10.1929,10.1929,10.1508,10.1648,1369400.0
2007-07-23 12:10:00,14.49,14.5,14.47,14.48,683200.0,10.1578,10.1648,10.1438,10.1508,683200.0
2007-07-23 12:20:00,14.48,14.49,14.47,14.47,2078400.0,10.1508,10.1578,10.1438,10.1438,2078400.0
2007-07-23 12:30:00,14.47,14.47,14.44,14.47,402000.0,10.1438,10.1438,10.1228,10.1438,402000.0
2007-07-23 12:40:00,14.47,14.47,14.46,14.46,321600.0,10.1438,10.1438,10.1368,10.1368,321600.0
2007-07-23 12:50:00,14.46,14.47,14.45,14.45,188800.0,10.1368,10.1438,10.1298,10.1298,188800.0
2007-07-23 13:00:00,14.45,14.47,14.45,14.45,436600.0,10.1298,10.1438,10.1298,10.1298,436600.0
2007-07-23 13:10:00,14.45,14.46,14.43,14.43,343800.0,10.1298,10.1368,10.1157,10.1157,343800.0
2007-07-23 13:20:00,14.43,14.44,14.42,14.43,307600.0,10.1157,10.1228,10.1087,10.1157,307600.0
2007-07-23 13:30:00,14.43,14.47,14.43,14.45,1238200.0,10.1157,10.1438,10.1157,10.1298,1238200.0
2007-07-23 13:40:00,14.45,14.49,14.45,14.49,754800.0,10.1298,10.1578,10.1298,10.1578,754800.0
2007-07-23 13:50:00,14.49,14.5,14.46,14.47,417000.0,10.1578,10.1648,10.1368,10.1438,417000.0
2007-07-23 14:00:00,14.47,14.48,14.46,14.47,694800.0,10.1438,10.1508,10.1368,10.1438,694800.0
2007-07-23 14:10:00,14.47,14.47,14.46,14.47,505000.0,10.1438,10.1438,10.1368,10.1438,505000.0
2007-07-23 14:20:00,14.46,14.47,14.46,14.46,248400.0,10.1368,10.1438,10.1368,10.1368,248400.0
2007-07-23 14:30:00,14.46,14.47,14.46,14.47,443400.0,10.1368,10.1438,10.1368,10.1438,443400.0
2007-07-23 14:40:00,14.47,14.48,14.46,14.48,565200.0,10.1438,10.1508,10.1368,10.1508,565200.0
2007-07-23 14:50:00,14.48,14.5,14.46,14.47,865600.0,10.1508,10.1648,10.1368,10.1438,865600.0
2007-07-23 15:00:00,14.47,14.48,14.47,14.47,1087000.0,10.1438,10.1508,10.1438,10.1438,1087000.0
2007-07-23 15:10:00,14.47,14.49,14.47,14.48,1129200.0,10.1438,10.1578,10.1438,10.1508,1129200.0
2007-07-23 15:20:00,14.47,14.49,14.47,14.48,1199000.0,10.1438,10.1578,10.1438,10.1508,1199000.0
2007-07-23 15:30:00,14.49,14.49,14.47,14.47,689000.0,10.1578,10.1578,10.1438,10.1438,689000.0
2007-07-23 15:40:00,14.47,14.49,14.44,14.44,2547000.0,10.1438,10.1578,10.1228,10.1228,2547000.0
2007-07-23 15:50:00,14.45,14.45,14.41,14.42,1443400.0,10.1298,10.1298,10.1017,10.1087,1443400.0
2007-07-24 09:30:00,14.29,14.5,14.27,14.45,1297400.0,10.0176,10.1648,10.0036,10.1298,1297400.0
2007-07-24 09:40:00,14.45,14.46,14.4,14.45,1151400.0,10.1298,10.1368,10.0947,10.1298,1151400.0
2007-07-24 09:50:00,14.45,14.48,14.4,14.45,1101000.0,10.1298,10.1508,10.0947,10.1298,1101000.0
2007-07-24 10:00:00,14.45,14.47,14.4,14.43,1013800.0,10.1298,10.1438,10.0947,10.1157,1013800.0
2007-07-24 10:10:00,14.43,14.44,14.4,14.43,904600.0,10.1157,10.1228,10.0947,10.1157,904600.0
2007-07-24 10:20:00,14.43,14.44,14.4,14.41,846600.0,10.1157,10.1228,10.0947,10.1017,846600.0
2007-07-24 10:30:00,14.41,14.42,14.36,14.4,1882000.0,10.1017,10.1087,10.0667,10.0947,1882000.0
2007-07-24 10:40:00,14.4,14.4,14.34,14.34,1519200.0,10.0947,10.0947,10.0527,10.0527,1519200.0
2007-07-24 10:50:00,14.34,14.35,14.33,14.33,906200.0,10.0527,10.0597,10.0456,10.0456,906200.0
2007-07-24 11:00:00,14.33,14.38,14.33,14.38,1021800.0,10.0456,10.0807,10.0456,10.0807,1021800.0
2007-07-24 11:10:00,14.38,14.38,14.35,14.36,968800.0,10.0807,10.0807,10.0597,10.0667,968800.0
2007-07-24 11:20:00,14.36,14.38,14.33,14.36,792400.0,10.0667,10.0807,10.0456,10.0667,792400.0
2007-07-24 11:30:00,14.36,14.36,14.32,14.32,387200.0,10.0667,10.0667,10.0386,10.0386,387200.0
2007-07-24 11:40:00,14.32,14.35,14.31,14.33,514800.0,10.0386,10.0597,10.0316,10.0456,514800.0
2007-07-24 11:50:00,14.34,14.37,14.34,14.37,382800.0,10.0527,10.0737,10.0527,10.0737,382800.0
2007-07-24 12:00:00,14.37,14.37,14.36,14.37,268200.0,10.0737,10.0737,10.0667,10.0737,268200.0
2007-07-24 12:10:00,14.37,14.38,14.34,14.37,847400.0,10.0737,10.0807,10.0527,10.0737,847400.0
2007-07-24 12:20:00,14.37,14.41,14.35,14.4,763000.0,10.0737,10.1017,10.0597,10.0947,763000.0
2007-07-24 12:30:00,14.4,14.45,14.4,14.42,877600.0,10.0947,10.1298,10.0947,10.1087,877600.0
2007-07-24 12:40:00,14.42,14.43,14.39,14.39,343200.0,10.1087,10.1157,10.0877,10.0877,343200.0
2007-07-24 12:50:00,14.39,14.43,14.38,14.39,289600.0,10.0877,10.1157,10.0807,10.0877,289600.0
2007-07-24 13:00:00,14.4,14.41,14.35,14.37,507600.0,10.0947,10.1017,10.0597,10.0737,507600.0
2007-07-24 13:10:00,14.37,14.38,14.31,14.35,541200.0,10.0737,10.0807,10.0316,10.0597,541200.0
2007-07-24 13:20:00,14.35,14.36,14.31,14.31,442600.0,10.0597,10.0667,10.0316,10.0316,442600.0
2007-07-24 13:30:00,14.31,14.43,14.31,14.38,1135800.0,10.0316,10.1157,10.0316,10.0807,1135800.0
2007-07-24 13:40:00,14.38,14.39,14.33,14.37,652000.0,10.0807,10.0877,10.0456,10.0737,652000.0
2007-07-24 13:50:00,14.37,14.4,14.35,14.4,855800.0,10.0737,10.0947,10.0597,10.0947,855800.0
2007-07-24 14:00:00,14.4,14.41,14.36,14.38,1227600.0,10.0947,10.1017,10.0667,10.0807,1227600.0
2007-07-24 14:10:00,14.38,14.38,14.32,14.34,1034600.0,10.0807,10.0807,10.0386,10.0527,1034600.0
2007-07-24 14:20:00,14.34,14.35,14.31,14.31,1141000.0,10.0527,10.0597,10.0316,10.0316,1141000.0
2007-07-24 14:30:00,14.31,14.33,14.3,14.3,666800.0,10.0316,10.0456,10.0246,10.0246,666800.0
2007-07-24 14:40:00,14.3,14.3,14.27,14.3,1079800.0,10.0246,10.0246,10.0036,10.0246,1079800.0
2007-07-24 14:50:00,14.3,14.31,14.27,14.28,719800.0,10.0246,10.0316,10.0036,10.0106,719800.0
2007-07-24 15:00:00,14.28,14.29,14.22,14.22,1623200.0,10.0106,10.0176,9.9685,9.9685,1623200.0
2007-07-24 15:10:00,14.22,14.27,14.21,14.26,1223000.0,9.9685,10.0036,9.9615,9.9966,1223000.0
2007-07-24 15:20:00,14.26,14.26,14.2,14.22,1267000.0,9.9966,9.9966,9.9545,9.9685,1267000.0
2007-07-24 15:30:00,14.21,14.23,14.15,14.16,1045000.0,9.9615,9.9755,9.9195,9.9265,1045000.0
2007-07-24 15:40:00,14.15,14.18,14.11,14.17,1636000.0,9.9195,9.9405,9.8914,9.9335,1636000.0
2007-07-24 15:50:00,14.17,14.18,14.1,14.16,3896400.0,9.9335,9.9405,9.8844,9.9265,3896400.0
2007-07-25 09:30:00,14.25,14.36,14.25,14.31,1959800.0,9.9896,10.0667,9.9896,10.0316,1959800.0
2007-07-25 09:40:00,14.31,14.36,14.3,14.34,735400.0,10.0316,10.0667,10.0246,10.0527,735400.0
2007-07-25 09:50:00,14.35,14.35,14.32,14.33,655200.0,10.0597,10.0597,10.0386,10.0456,655200.0
2007-07-25 10:00:00,14.32,14.35,14.3,14.32,1259200.0,10.0386,10.0597,10.0246,10.0386,1259200.0
2007-07-25 10:10:00,14.32,14.35,14.3,14.33,1094400.0,10.0386,10.0597,10.0246,10.0456,1094400.0
2007-07-25 10:20:00,14.32,14.33,14.31,14.31,852400.0,10.0386,10.0456,10.0316,10.0316,852400.0
2007-07-25 10:30:00,14.31,14.34,14.31,14.34,1030200.0,10.0316,10.0527,10.0316,10.0527,1030200.0
2007-07-25 10:40:00,14.34,14.36,14.3,14.3,1733800.0,10.0527,10.0667,10.0246,10.0246,1733800.0
2007-07-25 10:50:00,14.3,14.37,14.3,14.36,1335600.0,10.0246,10.0737,10.0246,10.0667,1335600.0
2007-07-25 11:00:00,14.36,14.37,14.33,14.34,703200.0,10.0667,10.0737,10.0456,10.0527,703200.0
2007-07-25 11:10:00,14.34,14.37,14.31,14.34,1778200.0,10.0527,10.0737,10.0316,10.0527,1778200.0
2007-07-25 11:20:00,14.34,14.37,14.33,14.36,1298000.0,10.0527,10.0737,10.0456,10.0667,1298000.0
2007-07-25 11:30:00,14.36,14.37,14.33,14.34,930800.0,10.0667,10.0737,10.0456,10.0527,930800.0
2007-07-25 11:40:00,14.35,14.39,14.34,14.36,2037400.0,10.0597,10.0877,10.0527,10.0667,2037400.0
2007-07-25 11:50:00,14.36,14.37,14.28,14.28,683000.0,10.0667,10.0737,10.0106,10.0106,683000.0
2007-07-25 12:00:00,14.27,14.3,14.21,14.22,913000.0,10.0036,10.0246,9.9615,9.9685,913000.0
2007-07-25 12:10:00,14.22,14.27,14.19,14.26,471600.0,9.9685,10.0036,9.9475,9.9966,471600.0
2007-07-25 12:20:00,14.27,14.3,14.23,14.23,260400.0,10.0036,10.0246,9.9755,9.9755,260400.0
2007-07-25 12:30:00,14.24,14.27,14.2,14.25,617000.0,9.9825,10.0036,9.9545,9.9896,617000.0
2007-07-25 12:40:00,14.26,14.26,14.18,14.21,437800.0,9.9966,9.9966,9.9405,9.9615,437800.0
2007-07-25 12:50:00,14.21,14.22,14.14,14.2,770200.0,9.9615,9.9685,9.9124,9.9545,770200.0
2007-07-25 13:00:00,14.2,14.24,14.17,14.17,482200.0,9.9545,9.9825,9.9335,9.9335,482200.0
2007-07-25 13:10:00,14.17,14.18,14.08,14.17,1183200.0,9.9335,9.9405,9.8704,9.9335,1183200.0
2007-07-25 13:20:00,14.17,14.17,14.12,14.14,1079200.0,9.9335,9.9335,9.8984,9.9124,1079200.0
2007-07-25 13:30:00,14.14,14.18,14.12,14.15,1238800.0,9.9124,9.9405,9.8984,9.9195,1238800.0
2007-07-25 13:40:00,14.15,14.24,14.15,14.22,577600.0,9.9195,9.9825,9.9195,9.9685,577600.0
2007-07-25 13:50:00,14.22,14.22,14.18,14.18,554600.0,9.9685,9.9685,9.9405,9.9405,554600.0
2007-07-25 14:00:00,14.17,14.21,14.13,14.19,1125400.0,9.9335,9.9615,9.9054,9.9475,1125400.0
2007-07-25 14:10:00,14.19,14.22,14.18,14.19,607200.0,9.9475,9.9685,9.9405,9.9475,607200.0
2007-07-25 14:20:00,14.19,14.22,14.18,14.2,492600.0,9.9475,9.9685,9.9405,9.9545,492600.0
2007-07-25 14:30:00,14.19,14.19,14.17,14.18,1250600.0,9.9475,9.9475,9.9335,9.9405,1250600.0
2007-07-25 14:40:00,14.18,14.2,14.16,14.2,582600.0,9.9405,9.9545,9.9265,9.9545,582600.0
2007-07-25 14:50:00,14.2,14.2,14.13,14.15,1151600.0,9.9545,9.9545,9.9054,9.9195,1151600.0
2007-07-25 15:00:00,14.15,14.26,14.15,14.24,1073400.0,9.9195,9.9966,9.9195,9.9825,1073400.0
2007-07-25 15:10:00,14.24,14.26,14.2,14.24,947800.0,9.9825,9.9966,9.9545,9.9825,947800.0
2007-07-25 15:20:00,14.24,14.24,14.2,14.22,769200.0,9.9825,9.9825,9.9545,9.9685,769200.0
2007-07-25 15:30:00,14.22,14.27,14.22,14.22,1625000.0,9.9685,10.0036,9.9685,9.9685,1625000.0
2007-07-25 15:40:00,14.22,14.3,14.22,14.28,1167800.0,9.9685,10.0246,9.9685,10.0106,1167800.0
2007-07-25 15:50:00,14.28,14.32,14.23,14.25,2711600.0,10.0106,10.0386,9.9755,9.9896,2711600.0
2007-07-26 09:30:00,13.77,13.81,13.6,13.75,5592600.0,9.6531,9.6811,9.5339,9.639,5592600.0
2007-07-26 09:40:00,13.75,13.77,13.72,13.73,4183200.0,9.639,9.6531,9.618,9.625,4183200.0
2007-07-26 09:50:00,13.74,13.79,13.72,13.77,2744000.0,9.632,9.6671,9.618,9.6531,2744000.0
2007-07-26 10:00:00,13.77,13.77,13.66,13.7,3773400.0,9.6531,9.6531,9.576,9.604,3773400.0
2007-07-26 10:10:00,13.7,13.71,13.65,13.65,2471000.0,9.604,9.611,9.5689,9.5689,2471000.0
2007-07-26 10:20:00,13.65,13.65,13.52,13.53,3267800.0,9.5689,9.5689,9.4778,9.4848,3267800.0
2007-07-26 10:30:00,13.53,13.56,13.47,13.48,2903800.0,9.4848,9.5059,9.4428,9.4498,2903800.0
2007-07-26 10:40:00,13.48,13.53,13.48,13.53,1429000.0,9.4498,9.4848,9.4498,9.4848,1429000.0
2007-07-26 10:50:00,13.53,13.54,13.49,13.52,1201600.0,9.4848,9.4918,9.4568,9.4778,1201600.0
2007-07-26 11:00:00,13.51,13.51,13.4,13.4,2121400.0,9.4708,9.4708,9.3937,9.3937,2121400.0
2007-07-26 11:10:00,13.4,13.49,13.4,13.49,2181000.0,9.3937,9.4568,9.3937,9.4568,2181000.0
2007-07-26 11:20:00,13.49,13.49,13.43,13.46,4690000.0,9.4568,9.4568,9.4147,9.4358,4690000.0
2007-07-26 11:30:00,13.47,13.47,13.38,13.4,2735800.0,9.4428,9.4428,9.3797,9.3937,2735800.0
2007-07-26 11:40:00,13.4,13.45,13.39,13.43,1418600.0,9.3937,9.4287,9.3867,9.4147,1418600.0
2007-07-26 11:50:00,13.44,13.45,13.4,13.45,1813000.0,9.4217,9.4287,9.3937,9.4287,1813000.0
2007-07-26 12:00:00,13.44,13.49,13.43,13.49,1069400.0,9.4217,9.4568,9.4147,9.4568,1069400.0
2007-07-26 12:10:00,13.49,13.54,13.45,13.53,1596800.0,9.4568,9.4918,9.4287,9.4848,1596800.0
2007-07-26 12:20:00,13.53,13.54,13.45,13.45,1179200.0,9.4848,9.4918,9.4287,9.4287,1179200.0
2007-07-26 12:30:00,13.46,13.49,13.31,13.33,2403600.0,9.4358,9.4568,9.3306,9.3446,2403600.0
2007-07-26 12:40:00,13.33,13.34,13.22,13.31,1779800.0,9.3446,9.3516,9.2675,9.3306,1779800.0
2007-07-26 12:50:00,13.31,13.36,13.25,13.29,1819800.0,9.3306,9.3657,9.2885,9.3166,1819800.0
2007-07-26 13:00:00,13.28,13.33,13.24,13.24,1680600.0,9.3096,9.3446,9.2815,9.2815,1680600.0
2007-07-26 13:10:00,13.24,13.29,13.24,13.29,955000.0,9.2815,9.3166,9.2815,9.3166,955000.0
2007-07-26 13:20:00,13.29,13.31,13.24,13.24,1293400.0,9.3166,9.3306,9.2815,9.2815,1293400.0
2007-07-26 13:30:00,13.24,13.24,13.2,13.22,1611600.0,9.2815,9.2815,9.2535,9.2675,1611600.0
2007-07-26 13:40:00,13.22,13.3,13.22,13.24,1564800.0,9.2675,9.3236,9.2675,9.2815,1564800.0
2007-07-26 13:50:00,13.24,13.27,13.22,13.25,1109200.0,9.2815,9.3026,9.2675,9.2885,1109200.0
2007-07-26 14:00:00,13.25,13.29,13.25,13.29,1359400.0,9.2885,9.3166,9.2885,9.3166,1359400.0
2007-07-26 14:10:00,13.29,13.33,13.27,13.33,2061600.0,9.3166,9.3446,9.3026,9.3446,2061600.0
2007-07-26 14:20:00,13.33,13.39,13.29,13.38,3417400.0,9.3446,9.3867,9.3166,9.3797,3417400.0
2007-07-26 14:30:00,13.38,13.44,13.36,13.42,2717800.0,9.3797,9.4217,9.3657,9.4077,2717800.0
2007-07-26 14:40:00,13.42,13.48,13.4,13.4,3118800.0,9.4077,9.4498,9.3937,9.3937,3118800.0
2007-07-26 14:50:00,13.4,13.51,13.38,13.45,2670800.0,9.3937,9.4708,9.3797,9.4287,2670800.0
2007-07-26 15:00:00,13.46,13.5,13.45,13.47,2863000.0,9.4358,9.4638,9.4287,9.4428,2863000.0
2007-07-26 15:10:00,13.47,13.67,13.46,13.63,2515800.0,9.4428,9.583,9.4358,9.5549,2515800.0
2007-07-26 15:20:00,13.63,13.69,13.59,13.59,2565600.0,9.5549,9.597,9.5269,9.5269,2565600.0
2007-07-26 15:30:00,13.59,13.59,13.44,13.47,2518400.0,9.5269,9.5269,9.4217,9.4428,2518400.0
2007-07-26 15:40:00,13.46,13.59,13.46,13.59,5768200.0,9.4358,9.5269,9.4358,9.5269,5768200.0
2007-07-26 15:50:00,13.58,13.75,13.58,13.74,7962800.0,9.5199,9.639,9.5199,9.632,7962800.0
2007-07-27 09:30:00,13.69,13.75,13.62,13.65,2911600.0,9.597,9.639,9.5479,9.5689,2911600.0
2007-07-27 09:40:00,13.65,13.72,13.56,13.7,2319200.0,9.5689,9.618,9.5059,9.604,2319200.0
2007-07-27 09:50:00,13.7,13.71,13.65,13.66,1332200.0,9.604,9.611,9.5689,9.576,1332200.0
2007-07-27 10:00:00,13.65,13.72,13.61,13.7,1947400.0,9.5689,9.618,9.5409,9.604,1947400.0
2007-07-27 10:10:00,13.71,13.72,13.65,13.68,1744000.0,9.611,9.618,9.5689,9.59,1744000.0
2007-07-27 10:20:00,13.68,13.69,13.64,13.65,2036000.0,9.59,9.597,9.5619,9.5689,2036000.0
2007-07-27 10:30:00,13.65,13.65,13.55,13.56,2373000.0,9.5689,9.5689,9.4988,9.5059,2373000.0
2007-07-27 10:40:00,13.56,13.57,13.5,13.51,1307200.0,9.5059,9.5129,9.4638,9.4708,1307200.0
2007-07-27 10:50:00,13.51,13.51,13.36,13.38,2736600.0,9.4708,9.4708,9.3657,9.3797,2736600.0
2007-07-27 11:00:00,13.38,13.46,13.33,13.46,2804000.0,9.3797,9.4358,9.3446,9.4358,2804000.0
2007-07-27 11:10:00,13.46,13.49,13.44,13.45,481400.0,9.4358,9.4568,9.4217,9.4287,481400.0
2007-07-27 11:20:00,13.46,13.47,13.41,13.41,903400.0,9.4358,9.4428,9.4007,9.4007,903400.0
2007-07-27 11:30:00,13.42,13.47,13.4,13.45,613600.0,9.4077,9.4428,9.3937,9.4287,613600.0
2007-07-27 11:40:00,13.45,13.47,13.43,13.46,686600.0,9.4287,9.4428,9.4147,9.4358,686600.0
2007-07-27 11:50:00,13.46,13.47,13.37,13.39,701000.0,9.4358,9.4428,9.3727,9.3867,701000.0
2007-07-27 12:00:00,13.39,13.45,13.39,13.44,414200.0,9.3867,9.4287,9.3867,9.4217,414200.0
2007-07-27 12:10:00,13.44,13.5,13.41,13.49,617600.0,9.4217,9.4638,9.4007,9.4568,617600.0
2007-07-27 12:20:00,13.49,13.52,13.45,13.5,482600.0,9.4568,9.4778,9.4287,9.4638,482600.0
2007-07-27 12:30:00,13.5,13.51,13.35,13.41,857800.0,9.4638,9.4708,9.3586,9.4007,857800.0
2007-07-27 12:40:00,13.41,13.46,13.4,13.43,702000.0,9.4007,9.4358,9.3937,9.4147,702000.0
2007-07-27 12:50:00,13.43,13.45,13.35,13.42,688200.0,9.4147,9.4287,9.3586,9.4077,688200.0
2007-07-27 13:00:00,13.43,13.47,13.4,13.47,574400.0,9.4147,9.4428,9.3937,9.4428,574400.0
2007-07-27 13:10:00,13.47,13.54,13.46,13.54,750600.0,9.4428,9.4918,9.4358,9.4918,750600.0
2007-07-27 13:20:00,13.54,13.54,13.45,13.49,893400.0,9.4918,9.4918,9.4287,9.4568,893400.0
2007-07-27 13:30:00,13.49,13.52,13.47,13.51,703400.0,9.4568,9.4778,9.4428,9.4708,703400.0
2007-07-27 13:40:00,13.51,13.54,13.49,13.52,564800.0,9.4708,9.4918,9.4568,9.4778,564800.0
2007-07-27 13:50:00,13.51,13.58,13.51,13.58,917400.0,9.4708,9.5199,9.4708,9.5199,917400.0
2007-07-27 14:00:00,13.58,13.58,13.54,13.58,889200.0,9.5199,9.5199,9.4918,9.5199,889200.0
2007-07-27 14:10:00,13.58,13.59,13.54,13.56,881800.0,9.5199,9.5269,9.4918,9.5059,881800.0
2007-07-27 14:20:00,13.56,13.56,13.45,13.47,637200.0,9.5059,9.5059,9.4287,9.4428,637200.0
2007-07-27 14:30:00,13.47,13.54,13.46,13.54,680200.0,9.4428,9.4918,9.4358,9.4918,680200.0
2007-07-27 14:40:00,13.54,13.6,13.54,13.56,642600.0,9.4918,9.5339,9.4918,9.5059,642600.0
2007-07-27 14:50:00,13.56,13.62,13.55,13.57,560200.0,9.5059,9.5479,9.4988,9.5129,560200.0
2007-07-27 15:00:00,13.56,13.57,13.51,13.55,874000.0,9.5059,9.5129,9.4708,9.4988,874000.0
2007-07-27 15:10:00,13.54,13.59,13.53,13.55,755000.0,9.4918,9.5269,9.4848,9.4988,755000.0
2007-07-27 15:20:00,13.55,13.56,13.52,13.55,963800.0,9.4988,9.5059,9.4778,9.4988,963800.0
2007-07-27 15:30:00,13.55,13.57,13.49,13.51,1361000.0,9.4988,9.5129,9.4568,9.4708,1361000.0
2007-07-27 15:40:00,13.51,13.52,13.42,13.44,2405600.0,9.4708,9.4778,9.4077,9.4217,2405600.0
2007-07-27 15:50:00,13.44,13.45,13.33,13.34,4737200.0,9.4217,9.4287,9.3446,9.3516,4737200.0
2007-07-30 09:30:00,13.22,13.24,13.06,13.12,2008200.0,9.2675,9.2815,9.1553,9.1974,2008200.0
2007-07-30 09:40:00,13.12,13.21,13.1,13.19,2237200.0,9.1974,9.2605,9.1834,9.2465,2237200.0
2007-07-30 09:50:00,13.19,13.21,13.14,13.15,1475400.0,9.2465,9.2605,9.2114,9.2184,1475400.0
2007-07-30 10:00:00,13.15,13.19,13.13,13.14,800400.0,9.2184,9.2465,9.2044,9.2114,800400.0
2007-07-30 10:10:00,13.13,13.21,13.13,13.2,1420800.0,9.2044,9.2605,9.2044,9.2535,1420800.0
2007-07-30 10:20:00,13.2,13.23,13.19,13.21,965800.0,9.2535,9.2745,9.2465,9.2605,965800.0
2007-07-30 10:30:00,13.2,13.28,13.19,13.26,1732000.0,9.2535,9.3096,9.2465,9.2955,1732000.0
2007-07-30 10:40:00,13.26,13.29,13.22,13.29,1035200.0,9.2955,9.3166,9.2675,9.3166,1035200.0
2007-07-30 10:50:00,13.29,13.38,13.29,13.34,1310200.0,9.3166,9.3797,9.3166,9.3516,1310200.0
2007-07-30 11:00:00,13.34,13.42,13.34,13.35,1070200.0,9.3516,9.4077,9.3516,9.3586,1070200.0
2007-07-30 11:10:00,13.35,13.37,13.31,13.37,680600.0,9.3586,9.3727,9.3306,9.3727,680600.0
2007-07-30 11:20:00,13.37,13.4,13.34,13.35,975200.0,9.3727,9.3937,9.3516,9.3586,975200.0
2007-07-30 11:30:00,13.35,13.36,13.33,13.34,575800.0,9.3586,9.3657,9.3446,9.3516,575800.0
2007-07-30 11:40:00,13.34,13.37,13.3,13.36,770400.0,9.3516,9.3727,9.3236,9.3657,770400.0
2007-07-30 11:50:00,13.36,13.42,13.36,13.4,502800.0,9.3657,9.4077,9.3657,9.3937,502800.0
2007-07-30 12:00:00,13.4,13.4,13.34,13.34,454200.0,9.3937,9.3937,9.3516,9.3516,454200.0
2007-07-30 12:10:00,13.34,13.35,13.3,13.34,505000.0,9.3516,9.3586,9.3236,9.3516,505000.0
2007-07-30 12:20:00,13.34,13.37,13.33,13.37,299800.0,9.3516,9.3727,9.3446,9.3727,299800.0
2007-07-30 12:30:00,13.37,13.41,13.37,13.38,685200.0,9.3727,9.4007,9.3727,9.3797,685200.0
2007-07-30 12:40:00,13.38,13.39,13.35,13.35,433200.0,9.3797,9.3867,9.3586,9.3586,433200.0
2007-07-30 12:50:00,13.35,13.45,13.35,13.41,784800.0,9.3586,9.4287,9.3586,9.4007,784800.0
2007-07-30 13:00:00,13.41,13.47,13.41,13.45,521000.0,9.4007,9.4428,9.4007,9.4287,521000.0
2007-07-30 13:10:00,13.45,13.47,13.45,13.47,230600.0,9.4287,9.4428,9.4287,9.4428,230600.0
2007-07-30 13:20:00,13.46,13.47,13.44,13.47,373000.0,9.4358,9.4428,9.4217,9.4428,373000.0
2007-07-30 13:30:00,13.46,13.47,13.43,13.45,758800.0,9.4358,9.4428,9.4147,9.4287,758800.0
2007-07-30 13:40:00,13.45,13.54,13.44,13.53,626600.0,9.4287,9.4918,9.4217,9.4848,626600.0
2007-07-30 13:50:00,13.54,13.55,13.52,13.52,926400.0,9.4918,9.4988,9.4778,9.4778,926400.0
2007-07-30 14:00:00,13.52,13.52,13.47,13.47,969800.0,9.4778,9.4778,9.4428,9.4428,969800.0
2007-07-30 14:10:00,13.47,13.47,13.45,13.47,915600.0,9.4428,9.4428,9.4287,9.4428,915600.0
2007-07-30 14:20:00,13.47,13.51,13.47,13.47,1113000.0,9.4428,9.4708,9.4428,9.4428,1113000.0
2007-07-30 14:30:00,13.47,13.49,13.45,13.49,525200.0,9.4428,9.4568,9.4287,9.4568,525200.0
2007-07-30 14:40:00,13.48,13.52,13.47,13.49,826200.0,9.4498,9.4778,9.4428,9.4568,826200.0
2007-07-30 14:50:00,13.49,13.52,13.47,13.51,340000.0,9.4568,9.4778,9.4428,9.4708,340000.0
2007-07-30 15:00:00,13.51,13.59,13.49,13.59,962200.0,9.4708,9.5269,9.4568,9.5269,962200.0
2007-07-30 15:10:00,13.58,13.61,13.58,13.6,832800.0,9.5199,9.5409,9.5199,9.5339,832800.0
2007-07-30 15:20:00,13.6,13.61,13.58,13.6,863000.0,9.5339,9.5409,9.5199,9.5339,863000.0
2007-07-30 15:30:00,13.6,13.6,13.59,13.6,530800.0,9.5339,9.5339,9.5269,9.5339,530800.0
2007-07-30 15:40:00,13.6,13.61,13.58,13.6,1922200.0,9.5339,9.5409,9.5199,9.5339,1922200.0
2007-07-30 15:50:00,13.6,13.62,13.59,13.62,3594000.0,9.5339,9.5479,9.5269,9.5479,3594000.0
2007-07-31 09:30:00,13.65,13.74,13.61,13.64,1233800.0,9.5689,9.632,9.5409,9.5619,1233800.0
2007-07-31 09:40:00,13.65,13.7,13.64,13.68,901800.0,9.5689,9.604,9.5619,9.59,901800.0
2007-07-31 09:50:00,13.68,13.72,13.63,13.65,735000.0,9.59,9.618,9.5549,9.5689,735000.0
2007-07-31 10:00:00,13.65,13.67,13.64,13.65,867400.0,9.5689,9.583,9.5619,9.5689,867400.0
2007-07-31 10:10:00,13.66,13.67,13.6,13.63,1453200.0,9.576,9.583,9.5339,9.5549,1453200.0
2007-07-31 10:20:00,13.63,13.63,13.57,13.57,1290400.0,9.5549,9.5549,9.5129,9.5129,1290400.0
2007-07-31 10:30:00,13.57,13.6,13.51,13.52,1534800.0,9.5129,9.5339,9.4708,9.4778,1534800.0
2007-07-31 10:40:00,13.52,13.52,13.45,13.5,2038600.0,9.4778,9.4778,9.4287,9.4638,2038600.0
2007-07-31 10:50:00,13.5,13.53,13.49,13.5,1925600.0,9.4638,9.4848,9.4568,9.4638,1925600.0
2007-07-31 11:00:00,13.5,13.54,13.49,13.51,774200.0,9.4638,9.4918,9.4568,9.4708,774200.0
2007-07-31 11:10:00,13.51,13.55,13.5,13.5,815600.0,9.4708,9.4988,9.4638,9.4638,815600.0
2007-07-31 11:20:00,13.5,13.51,13.47,13.51,598800.0,9.4638,9.4708,9.4428,9.4708,598800.0
2007-07-31 11:30:00,13.51,13.53,13.5,13.51,305000.0,9.4708,9.4848,9.4638,9.4708,305000.0
2007-07-31 11:40:00,13.51,13.52,13.49,13.52,899800.0,9.4708,9.4778,9.4568,9.4778,899800.0
2007-07-31 11:50:00,13.52,13.56,13.52,13.55,484000.0,9.4778,9.5059,9.4778,9.4988,484000.0
2007-07-31 12:00:00,13.55,13.56,13.52,13.53,654000.0,9.4988,9.5059,9.4778,9.4848,654000.0
2007-07-31 12:10:00,13.53,13.55,13.51,13.55,528800.0,9.4848,9.4988,9.4708,9.4988,528800.0
2007-07-31 12:20:00,13.55,13.6,13.55,13.58,395800.0,9.4988,9.5339,9.4988,9.5199,395800.0
2007-07-31 12:30:00,13.58,13.6,13.52,13.54,456600.0,9.5199,9.5339,9.4778,9.4918,456600.0
2007-07-31 12:40:00,13.54,13.54,13.51,13.53,426600.0,9.4918,9.4918,9.4708,9.4848,426600.0
2007-07-31 12:50:00,13.53,13.53,13.51,13.52,370400.0,9.4848,9.4848,9.4708,9.4778,370400.0
2007-07-31 13:00:00,13.52,13.52,13.47,13.49,864200.0,9.4778,9.4778,9.4428,9.4568,864200.0
2007-07-31 13:10:00,13.48,13.52,13.47,13.48,856000.0,9.4498,9.4778,9.4428,9.4498,856000.0
2007-07-31 13:20:00,13.48,13.49,13.45,13.45,683400.0,9.4498,9.4568,9.4287,9.4287,683400.0
2007-07-31 13:30:00,13.45,13.46,13.43,13.45,479200.0,9.4287,9.4358,9.4147,9.4287,479200.0
2007-07-31 13:40:00,13.45,13.45,13.4,13.41,1010000.0,9.4287,9.4287,9.3937,9.4007,1010000.0
2007-07-31 13:50:00,13.41,13.48,13.38,13.46,812600.0,9.4007,9.4498,9.3797,9.4358,812600.0
2007-07-31 14:00:00,13.46,13.49,13.43,13.43,823200.0,9.4358,9.4568,9.4147,9.4147,823200.0
2007-07-31 14:10:00,13.43,13.49,13.42,13.46,480600.0,9.4147,9.4568,9.4077,9.4358,480600.0
2007-07-31 14:20:00,13.46,13.47,13.38,13.38,1149400.0,9.4358,9.4428,9.3797,9.3797,1149400.0
2007-07-31 14:30:00,13.38,13.39,13.35,13.37,1545000.0,9.3797,9.3867,9.3586,9.3727,1545000.0
2007-07-31 14:40:00,13.37,13.38,13.31,13.36,1255400.0,9.3727,9.3797,9.3306,9.3657,1255400.0
2007-07-31 14:50:00,13.36,13.36,13.3,13.31,1022200.0,9.3657,9.3657,9.3236,9.3306,1022200.0
2007-07-31 15:00:00,13.31,13.37,13.3,13.31,1551600.0,9.3306,9.3727,9.3236,9.3306,1551600.0
2007-07-31 15:10:00,13.31,13.31,13.26,13.28,2024200.0,9.3306,9.3306,9.2955,9.3096,2024200.0
2007-07-31 15:20:00,13.28,13.32,13.27,13.27,1362000.0,9.3096,9.3376,9.3026,9.3026,1362000.0
2007-07-31 15:30:00,13.27,13.29,13.24,13.26,1938200.0,9.3026,9.3166,9.2815,9.2955,1938200.0
2007-07-31 15:40:00,13.27,13.27,13.18,13.19,2796400.0,9.3026,9.3026,9.2395,9.2465,2796400.0
2007-07-31 15:50:00,13.19,13.22,13.13,13.13,3382800.0,9.2465,9.2675,9.2044,9.2044,3382800.0
2007-08-01 09:30:00,12.99,13.04,12.9,13.0,2977600.0,9.1063,9.1413,9.0432,9.1133,2977600.0
2007-08-01 09:40:00,12.99,13.05,12.95,12.99,2584800.0,9.1063,9.1483,9.0782,9.1063,2584800.0
2007-08-01 09:50:00,12.99,13.01,12.93,12.95,2529000.0,9.1063,9.1203,9.0642,9.0782,2529000.0
2007-08-01 10:00:00,12.95,13.03,12.92,12.97,2894400.0,9.0782,9.1343,9.0572,9.0923,2894400.0
2007-08-01 10:10:00,12.97,13.0,12.94,12.98,2129400.0,9.0923,9.1133,9.0712,9.0993,2129400.0
2007-08-01 10:20:00,12.99,12.99,12.97,12.98,1232400.0,9.1063,9.1063,9.0923,9.0993,1232400.0
2007-08-01 10:30:00,12.99,12.99,12.84,12.87,2093600.0,9.1063,9.1063,9.0011,9.0221,2093600.0
2007-08-01 10:40:00,12.87,12.88,12.77,12.86,3261600.0,9.0221,9.0292,8.952,9.0151,3261600.0
2007-08-01 10:50:00,12.86,12.9,12.85,12.87,2778800.0,9.0151,9.0432,9.0081,9.0221,2778800.0
2007-08-01 11:00:00,12.87,12.93,12.85,12.88,2552000.0,9.0221,9.0642,9.0081,9.0292,2552000.0
2007-08-01 11:10:00,12.88,12.95,12.87,12.95,1612800.0,9.0292,9.0782,9.0221,9.0782,1612800.0
2007-08-01 11:20:00,12.95,13.02,12.95,12.97,1304000.0,9.0782,9.1273,9.0782,9.0923,1304000.0
2007-08-01 11:30:00,12.97,13.01,12.95,12.99,718600.0,9.0923,9.1203,9.0782,9.1063,718600.0
2007-08-01 11:40:00,12.99,12.99,12.93,12.93,682400.0,9.1063,9.1063,9.0642,9.0642,682400.0
2007-08-01 11:50:00,12.93,13.01,12.92,12.99,1096200.0,9.0642,9.1203,9.0572,9.1063,1096200.0
2007-08-01 12:00:00,12.98,12.99,12.92,12.95,887800.0,9.0993,9.1063,9.0572,9.0782,887800.0
2007-08-01 12:10:00,12.96,13.02,12.94,13.01,3581800.0,9.0852,9.1273,9.0712,9.1203,3581800.0
2007-08-01 12:20:00,13.01,13.02,12.98,13.01,3713000.0,9.1203,9.1273,9.0993,9.1203,3713000.0
2007-08-01 12:30:00,13.01,13.04,12.98,12.99,4309800.0,9.1203,9.1413,9.0993,9.1063,4309800.0
2007-08-01 12:40:00,12.99,12.99,12.95,12.96,521000.0,9.1063,9.1063,9.0782,9.0852,521000.0
2007-08-01 12:50:00,12.96,12.96,12.91,12.95,430200.0,9.0852,9.0852,9.0502,9.0782,430200.0
2007-08-01 13:00:00,12.95,12.96,12.88,12.92,596400.0,9.0782,9.0852,9.0292,9.0572,596400.0
2007-08-01 13:10:00,12.92,12.92,12.86,12.86,638600.0,9.0572,9.0572,9.0151,9.0151,638600.0
2007-08-01 13:20:00,12.86,12.88,12.8,12.84,1846200.0,9.0151,9.0292,8.9731,9.0011,1846200.0
2007-08-01 13:30:00,12.84,12.9,12.84,12.88,1058000.0,9.0011,9.0432,9.0011,9.0292,1058000.0
2007-08-01 13:40:00,12.88,12.9,12.81,12.83,721000.0,9.0292,9.0432,8.9801,8.9941,721000.0
2007-08-01 13:50:00,12.83,12.86,12.82,12.86,433200.0,8.9941,9.0151,8.9871,9.0151,433200.0
2007-08-01 14:00:00,12.86,12.88,12.84,12.88,1957000.0,9.0151,9.0292,9.0011,9.0292,1957000.0
2007-08-01 14:10:00,12.88,12.88,12.82,12.83,1100800.0,9.0292,9.0292,8.9871,8.9941,1100800.0
2007-08-01 14:20:00,12.83,12.85,12.81,12.81,801000.0,8.9941,9.0081,8.9801,8.9801,801000.0
2007-08-01 14:30:00,12.81,12.86,12.81,12.84,968400.0,8.9801,9.0151,8.9801,9.0011,968400.0
2007-08-01 14:40:00,12.84,12.85,12.81,12.82,973600.0,9.0011,9.0081,8.9801,8.9871,973600.0
2007-08-01 14:50:00,12.82,12.85,12.78,12.81,1433200.0,8.9871,9.0081,8.9591,8.9801,1433200.0
2007-08-01 15:00:00,12.81,12.85,12.79,12.81,1780800.0,8.9801,9.0081,8.9661,8.9801,1780800.0
2007-08-01 15:10:00,12.81,12.84,12.79,12.79,1954000.0,8.9801,9.0011,8.9661,8.9661,1954000.0
2007-08-01 15:20:00,12.79,12.84,12.76,12.81,1240200.0,8.9661,9.0011,8.945,8.9801,1240200.0
2007-08-01 15:30:00,12.81,12.87,12.79,12.85,1842600.0,8.9801,9.0221,8.9661,9.0081,1842600.0
2007-08-01 15:40:00,12.85,12.88,12.81,12.85,3117000.0,9.0081,9.0292,8.9801,9.0081,3117000.0
2007-08-01 15:50:00,12.85,13.09,12.85,13.07,6022200.0,9.0081,9.1764,9.0081,9.1624,6022200.0
2007-08-02 09:30:00,12.99,13.14,12.96,13.09,1142200.0,9.1063,9.2114,9.0852,9.1764,1142200.0
2007-08-02 09:40:00,13.09,13.15,13.07,13.11,1010400.0,9.1764,9.2184,9.1624,9.1904,1010400.0
2007-08-02 09:50:00,13.11,13.13,13.03,13.07,1027800.0,9.1904,9.2044,9.1343,9.1624,1027800.0
2007-08-02 10:00:00,13.06,13.06,12.96,12.98,911200.0,9.1553,9.1553,9.0852,9.0993,911200.0
2007-08-02 10:10:00,12.98,12.99,12.81,12.83,2771000.0,9.0993,9.1063,8.9801,8.9941,2771000.0
2007-08-02 10:20:00,12.84,12.88,12.83,12.83,1641000.0,9.0011,9.0292,8.9941,8.9941,1641000.0
2007-08-02 10:30:00,12.83,12.88,12.81,12.88,1410200.0,8.9941,9.0292,8.9801,9.0292,1410200.0
2007-08-02 10:40:00,12.88,12.9,12.83,12.85,816000.0,9.0292,9.0432,8.9941,9.0081,816000.0
2007-08-02 10:50:00,12.85,12.88,12.83,12.83,589600.0,9.0081,9.0292,8.9941,8.9941,589600.0
2007-08-02 11:00:00,12.83,12.83,12.78,12.79,1317200.0,8.9941,8.9941,8.9591,8.9661,1317200.0
2007-08-02 11:10:00,12.79,12.81,12.79,12.8,465400.0,8.9661,8.9801,8.9661,8.9731,465400.0
2007-08-02 11:20:00,12.8,12.86,12.8,12.83,486400.0,8.9731,9.0151,8.9731,8.9941,486400.0
2007-08-02 11:30:00,12.83,12.83,12.78,12.8,809400.0,8.9941,8.9941,8.9591,8.9731,809400.0
2007-08-02 11:40:00,12.8,12.81,12.78,12.8,440600.0,8.9731,8.9801,8.9591,8.9731,440600.0
2007-08-02 11:50:00,12.8,12.91,12.79,12.84,1581000.0,8.9731,9.0502,8.9661,9.0011,1581000.0
2007-08-02 12:00:00,12.84,12.9,12.83,12.89,874400.0,9.0011,9.0432,8.9941,9.0362,874400.0
2007-08-02 12:10:00,12.9,12.94,12.89,12.92,951000.0,9.0432,9.0712,9.0362,9.0572,951000.0
2007-08-02 12:20:00,12.92,12.93,12.88,12.89,1844600.0,9.0572,9.0642,9.0292,9.0362,1844600.0
2007-08-02 12:30:00,12.9,12.9,12.86,12.88,994600.0,9.0432,9.0432,9.0151,9.0292,994600.0
2007-08-02 12:40:00,12.88,12.88,12.87,12.87,665800.0,9.0292,9.0292,9.0221,9.0221,665800.0
2007-08-02 12:50:00,12.87,12.88,12.85,12.86,751600.0,9.0221,9.0292,9.0081,9.0151,751600.0
2007-08-02 13:00:00,12.85,12.87,12.78,12.82,973400.0,9.0081,9.0221,8.9591,8.9871,973400.0
2007-08-02 13:10:00,12.82,12.84,12.8,12.82,428000.0,8.9871,9.0011,8.9731,8.9871,428000.0
2007-08-02 13:20:00,12.82,12.83,12.79,12.81,335000.0,8.9871,8.9941,8.9661,8.9801,335000.0
2007-08-02 13:30:00,12.81,12.86,12.81,12.85,892200.0,8.9801,9.0151,8.9801,9.0081,892200.0
2007-08-02 13:40:00,12.85,12.86,12.81,12.81,716600.0,9.0081,9.0151,8.9801,8.9801,716600.0
2007-08-02 13:50:00,12.81,12.81,12.78,12.8,957400.0,8.9801,8.9801,8.9591,8.9731,957400.0
2007-08-02 14:00:00,12.79,12.83,12.79,12.81,832400.0,8.9661,8.9941,8.9661,8.9801,832400.0
2007-08-02 14:10:00,12.81,12.81,12.78,12.78,648800.0,8.9801,8.9801,8.9591,8.9591,648800.0
2007-08-02 14:20:00,12.78,12.8,12.78,12.78,760000.0,8.9591,8.9731,8.9591,8.9591,760000.0
2007-08-02 14:30:00,12.78,12.8,12.76,12.76,1332200.0,8.9591,8.9731,8.945,8.945,1332200.0
2007-08-02 14:40:00,12.76,12.78,12.76,12.77,1585200.0,8.945,8.9591,8.945,8.952,1585200.0
2007-08-02 14:50:00,12.76,12.78,12.74,12.74,1543000.0,8.945,8.9591,8.931,8.931,1543000.0
2007-08-02 15:00:00,12.74,12.77,12.72,12.77,1876800.0,8.931,8.952,8.917,8.952,1876800.0
2007-08-02 15:10:00,12.78,12.78,12.75,12.75,949600.0,8.9591,8.9591,8.938,8.938,949600.0
2007-08-02 15:20:00,12.76,12.85,12.75,12.85,2006600.0,8.945,9.0081,8.938,9.0081,2006600.0
2007-08-02 15:30:00,12.85,12.87,12.81,12.83,2522200.0,9.0081,9.0221,8.9801,8.9941,2522200.0
2007-08-02 15:40:00,12.84,12.94,12.8,12.91,3922800.0,9.0011,9.0712,8.9731,9.0502,3922800.0
2007-08-02 15:50:00,12.91,12.92,12.88,12.9,3733800.0,9.0502,9.0572,9.0292,9.0432,3733800.0
2007-08-03 09:30:00,13.01,13.01,12.91,12.97,612800.0,9.1203,9.1203,9.0502,9.0923,612800.0
2007-08-03 09:40:00,12.96,12.96,12.88,12.9,452400.0,9.0852,9.0852,9.0292,9.0432,452400.0
2007-08-03 09:50:00,12.9,12.93,12.88,12.89,1189800.0,9.0432,9.0642,9.0292,9.0362,1189800.0
2007-08-03 10:00:00,12.89,12.9,12.83,12.89,1038800.0,9.0362,9.0432,8.9941,9.0362,1038800.0
2007-08-03 10:10:00,12.89,12.9,12.87,12.89,1545600.0,9.0362,9.0432,9.0221,9.0362,1545600.0
2007-08-03 10:20:00,12.89,12.92,12.85,12.88,1559800.0,9.0362,9.0572,9.0081,9.0292,1559800.0
2007-08-03 10:30:00,12.88,12.89,12.81,12.85,929800.0,9.0292,9.0362,8.9801,9.0081,929800.0
2007-08-03 10:40:00,12.85,12.85,12.78,12.81,1226000.0,9.0081,9.0081,8.9591,8.9801,1226000.0
2007-08-03 10:50:00,12.81,12.85,12.79,12.84,1188600.0,8.9801,9.0081,8.9661,9.0011,1188600.0
2007-08-03 11:00:00,12.84,12.88,12.83,12.86,1043400.0,9.0011,9.0292,8.9941,9.0151,1043400.0
2007-08-03 11:10:00,12.86,12.92,12.86,12.87,963000.0,9.0151,9.0572,9.0151,9.0221,963000.0
2007-08-03 11:20:00,12.87,12.88,12.86,12.88,631400.0,9.0221,9.0292,9.0151,9.0292,631400.0
2007-08-03 11:30:00,12.88,12.93,12.87,12.93,638600.0,9.0292,9.0642,9.0221,9.0642,638600.0
2007-08-03 11:40:00,12.94,12.97,12.91,12.96,915600.0,9.0712,9.0923,9.0502,9.0852,915600.0
2007-08-03 11:50:00,12.96,13.0,12.95,12.99,764800.0,9.0852,9.1133,9.0782,9.1063,764800.0
2007-08-03 12:00:00,12.99,13.0,12.93,12.98,1009600.0,9.1063,9.1133,9.0642,9.0993,1009600.0
2007-08-03 12:10:00,12.99,13.01,12.98,12.99,1516600.0,9.1063,9.1203,9.0993,9.1063,1516600.0
2007-08-03 12:20:00,12.99,13.0,12.93,12.94,987400.0,9.1063,9.1133,9.0642,9.0712,987400.0
2007-08-03 12:30:00,12.94,12.94,12.91,12.93,381200.0,9.0712,9.0712,9.0502,9.0642,381200.0
2007-08-03 12:40:00,12.92,12.93,12.89,12.91,569400.0,9.0572,9.0642,9.0362,9.0502,569400.0
2007-08-03 12:50:00,12.91,12.94,12.9,12.94,619600.0,9.0502,9.0712,9.0432,9.0712,619600.0
2007-08-03 13:00:00,12.94,12.94,12.9,12.9,491600.0,9.0712,9.0712,9.0432,9.0432,491600.0
2007-08-03 13:10:00,12.9,12.94,12.9,12.92,659200.0,9.0432,9.0712,9.0432,9.0572,659200.0
2007-08-03 13:20:00,12.92,12.97,12.92,12.95,759200.0,9.0572,9.0923,9.0572,9.0782,759200.0
2007-08-03 13:30:00,12.94,12.95,12.9,12.92,553200.0,9.0712,9.0782,9.0432,9.0572,553200.0
2007-08-03 13:40:00,12.92,12.96,12.91,12.96,517600.0,9.0572,9.0852,9.0502,9.0852,517600.0
2007-08-03 13:50:00,12.96,12.99,12.96,12.97,509200.0,9.0852,9.1063,9.0852,9.0923,509200.0
2007-08-03 14:00:00,12.97,13.03,12.97,12.99,923600.0,9.0923,9.1343,9.0923,9.1063,923600.0
2007-08-03 14:10:00,12.99,12.99,12.92,12.95,966600.0,9.1063,9.1063,9.0572,9.0782,966600.0
2007-08-03 14:20:00,12.96,12.96,12.9,12.9,1353200.0,9.0852,9.0852,9.0432,9.0432,1353200.0
2007-08-03 14:30:00,12.9,12.96,12.9,12.96,986800.0,9.0432,9.0852,9.0432,9.0852,986800.0
2007-08-03 14:40:00,12.96,12.97,12.9,12.9,790200.0,9.0852,9.0923,9.0432,9.0432,790200.0
2007-08-03 14:50:00,12.9,12.97,12.9,12.95,1221000.0,9.0432,9.0923,9.0432,9.0782,1221000.0
2007-08-03 15:00:00,12.95,12.96,12.89,12.9,1994800.0,9.0782,9.0852,9.0362,9.0432,1994800.0
2007-08-03 15:10:00,12.9,12.95,12.9,12.94,1858800.0,9.0432,9.0782,9.0432,9.0712,1858800.0
2007-08-03 15:20:00,12.94,12.95,12.89,12.92,1761600.0,9.0712,9.0782,9.0362,9.0572,1761600.0
2007-08-03 15:30:00,12.92,12.97,12.86,12.86,1866800.0,9.0572,9.0923,9.0151,9.0151,1866800.0
2007-08-03 15:40:00,12.86,12.92,12.84,12.88,2365400.0,9.0151,9.0572,9.0011,9.0292,2365400.0
2007-08-03 15:50:00,12.88,12.88,12.78,12.78,4458800.0,9.0292,9.0292,8.9591,8.9591,4458800.0
2007-08-06 09:30:00,12.95,12.97,12.81,12.82,994200.0,9.0782,9.0923,8.9801,8.9871,994200.0
2007-08-06 09:40:00,12.82,12.85,12.78,12.83,974400.0,8.9871,9.0081,8.9591,8.9941,974400.0
2007-08-06 09:50:00,12.82,12.9,12.76,12.9,1419200.0,8.9871,9.0432,8.945,9.0432,1419200.0
2007-08-06 10:00:00,12.9,12.91,12.77,12.8,1159400.0,9.0432,9.0502,8.952,8.9731,1159400.0
2007-08-06 10:10:00,12.8,12.83,12.76,12.77,772600.0,8.9731,8.9941,8.945,8.952,772600.0
2007-08-06 10:20:00,12.77,12.81,12.7,12.72,1204800.0,8.952,8.9801,8.903,8.917,1204800.0
2007-08-06 10:30:00,12.72,12.75,12.66,12.74,1190000.0,8.917,8.938,8.8749,8.931,1190000.0
2007-08-06 10:40:00,12.75,12.75,12.7,12.71,1129400.0,8.938,8.938,8.903,8.91,1129400.0
2007-08-06 10:50:00,12.71,12.72,12.6,12.6,1956800.0,8.91,8.917,8.8329,8.8329,1956800.0
2007-08-06 11:00:00,12.61,12.62,12.58,12.61,1279400.0,8.8399,8.8469,8.8189,8.8399,1279400.0
2007-08-06 11:10:00,12.61,12.65,12.61,12.63,1364400.0,8.8399,8.8679,8.8399,8.8539,1364400.0
2007-08-06 11:20:00,12.62,12.63,12.59,12.63,810000.0,8.8469,8.8539,8.8259,8.8539,810000.0
2007-08-06 11:30:00,12.63,12.7,12.63,12.69,791800.0,8.8539,8.903,8.8539,8.896,791800.0
2007-08-06 11:40:00,12.7,12.76,12.69,12.74,1022200.0,8.903,8.945,8.896,8.931,1022200.0
2007-08-06 11:50:00,12.74,12.81,12.74,12.77,1249200.0,8.931,8.9801,8.931,8.952,1249200.0
2007-08-06 12:00:00,12.77,12.78,12.74,12.78,933000.0,8.952,8.9591,8.931,8.9591,933000.0
2007-08-06 12:10:00,12.78,12.79,12.74,12.74,1207200.0,8.9591,8.9661,8.931,8.931,1207200.0
2007-08-06 12:20:00,12.74,12.74,12.71,12.72,527400.0,8.931,8.931,8.91,8.917,527400.0
2007-08-06 12:30:00,12.72,12.81,12.72,12.81,811600.0,8.917,8.9801,8.917,8.9801,811600.0
2007-08-06 12:40:00,12.81,12.84,12.79,12.81,1158600.0,8.9801,9.0011,8.9661,8.9801,1158600.0
2007-08-06 12:50:00,12.81,12.82,12.79,12.79,548600.0,8.9801,8.9871,8.9661,8.9661,548600.0
2007-08-06 13:00:00,12.79,12.79,12.7,12.7,549400.0,8.9661,8.9661,8.903,8.903,549400.0
2007-08-06 13:10:00,12.7,12.72,12.68,12.72,945400.0,8.903,8.917,8.889,8.917,945400.0
2007-08-06 13:20:00,12.72,12.72,12.68,12.71,451200.0,8.917,8.917,8.889,8.91,451200.0
2007-08-06 13:30:00,12.71,12.71,12.69,12.7,465000.0,8.91,8.91,8.896,8.903,465000.0
2007-08-06 13:40:00,12.7,12.71,12.65,12.65,586000.0,8.903,8.91,8.8679,8.8679,586000.0
2007-08-06 13:50:00,12.65,12.69,12.65,12.66,580000.0,8.8679,8.896,8.8679,8.8749,580000.0
2007-08-06 14:00:00,12.65,12.7,12.65,12.68,606200.0,8.8679,8.903,8.8679,8.889,606200.0
2007-08-06 14:10:00,12.68,12.72,12.67,12.72,807000.0,8.889,8.917,8.8819,8.917,807000.0
2007-08-06 14:20:00,12.72,12.72,12.65,12.65,826600.0,8.917,8.917,8.8679,8.8679,826600.0
2007-08-06 14:30:00,12.66,12.7,12.65,12.7,604600.0,8.8749,8.903,8.8679,8.903,604600.0
2007-08-06 14:40:00,12.7,12.76,12.7,12.74,1102600.0,8.903,8.945,8.903,8.931,1102600.0
2007-08-06 14:50:00,12.73,12.74,12.69,12.72,1045200.0,8.924,8.931,8.896,8.917,1045200.0
2007-08-06 15:00:00,12.72,12.79,12.72,12.79,1748200.0,8.917,8.9661,8.917,8.9661,1748200.0
2007-08-06 15:10:00,12.79,12.85,12.79,12.83,1014400.0,8.9661,9.0081,8.9661,8.9941,1014400.0
2007-08-06 15:20:00,12.83,12.84,12.78,12.78,1279600.0,8.9941,9.0011,8.9591,8.9591,1279600.0
2007-08-06 15:30:00,12.78,12.8,12.74,12.79,1510000.0,8.9591,8.9731,8.931,8.9661,1510000.0
2007-08-06 15:40:00,12.79,12.93,12.79,12.89,1660200.0,8.9661,9.0642,8.9661,9.0362,1660200.0
2007-08-06 15:50:00,12.89,12.96,12.75,12.96,3624000.0,9.0362,9.0852,8.938,9.0852,3624000.0
2007-08-07 09:30:00,12.73,12.85,12.68,12.84,1098200.0,8.924,9.0081,8.889,9.0011,1098200.0
2007-08-07 09:40:00,12.84,12.9,12.83,12.86,521200.0,9.0011,9.0432,8.9941,9.0151,521200.0
2007-08-07 09:50:00,12.86,12.9,12.85,12.89,635800.0,9.0151,9.0432,9.0081,9.0362,635800.0
2007-08-07 10:00:00,12.89,12.9,12.86,12.89,645400.0,9.0362,9.0432,9.0151,9.0362,645400.0
2007-08-07 10:10:00,12.9,12.9,12.85,12.88,652000.0,9.0432,9.0432,9.0081,9.0292,652000.0
2007-08-07 10:20:00,12.88,12.93,12.88,12.9,529000.0,9.0292,9.0642,9.0292,9.0432,529000.0
2007-08-07 10:30:00,12.9,12.95,12.88,12.92,507000.0,9.0432,9.0782,9.0292,9.0572,507000.0
2007-08-07 10:40:00,12.93,12.96,12.91,12.94,325200.0,9.0642,9.0852,9.0502,9.0712,325200.0
2007-08-07 10:50:00,12.94,12.96,12.9,12.9,518400.0,9.0712,9.0852,9.0432,9.0432,518400.0
2007-08-07 11:00:00,12.9,12.9,12.88,12.9,668200.0,9.0432,9.0432,9.0292,9.0432,668200.0
2007-08-07 11:10:00,12.89,12.9,12.88,12.9,244800.0,9.0362,9.0432,9.0292,9.0432,244800.0
2007-08-07 11:20:00,12.9,12.9,12.88,12.88,744400.0,9.0432,9.0432,9.0292,9.0292,744400.0
2007-08-07 11:30:00,12.88,12.88,12.85,12.85,1064200.0,9.0292,9.0292,9.0081,9.0081,1064200.0
2007-08-07 11:40:00,12.85,12.89,12.85,12.88,477800.0,9.0081,9.0362,9.0081,9.0292,477800.0
2007-08-07 11:50:00,12.88,12.9,12.87,12.88,509200.0,9.0292,9.0432,9.0221,9.0292,509200.0
2007-08-07 12:00:00,12.88,12.9,12.85,12.87,758600.0,9.0292,9.0432,9.0081,9.0221,758600.0
2007-08-07 12:10:00,12.88,12.88,12.85,12.85,1121400.0,9.0292,9.0292,9.0081,9.0081,1121400.0
2007-08-07 12:20:00,12.86,12.86,12.81,12.83,493200.0,9.0151,9.0151,8.9801,8.9941,493200.0
2007-08-07 12:30:00,12.83,12.87,12.83,12.85,319400.0,8.9941,9.0221,8.9941,9.0081,319400.0
2007-08-07 12:40:00,12.85,12.87,12.83,12.84,415200.0,9.0081,9.0221,8.9941,9.0011,415200.0
2007-08-07 12:50:00,12.84,12.86,12.83,12.85,253000.0,9.0011,9.0151,8.9941,9.0081,253000.0
2007-08-07 13:00:00,12.85,12.9,12.83,12.89,404400.0,9.0081,9.0432,8.9941,9.0362,404400.0
2007-08-07 13:10:00,12.88,12.94,12.85,12.91,1517000.0,9.0292,9.0712,9.0081,9.0502,1517000.0
2007-08-07 13:20:00,12.91,12.95,12.91,12.94,568000.0,9.0502,9.0782,9.0502,9.0712,568000.0
2007-08-07 13:30:00,12.94,12.95,12.92,12.94,279600.0,9.0712,9.0782,9.0572,9.0712,279600.0
2007-08-07 13:40:00,12.94,13.0,12.94,12.99,994200.0,9.0712,9.1133,9.0712,9.1063,994200.0
2007-08-07 13:50:00,13.0,13.01,12.99,12.99,592200.0,9.1133,9.1203,9.1063,9.1063,592200.0
2007-08-07 14:00:00,12.99,13.02,12.99,13.02,462600.0,9.1063,9.1273,9.1063,9.1273,462600.0
2007-08-07 14:10:00,13.02,13.03,12.85,12.85,1386600.0,9.1273,9.1343,9.0081,9.0081,1386600.0
2007-08-07 14:20:00,12.85,12.95,12.83,12.83,1283400.0,9.0081,9.0782,8.9941,8.9941,1283400.0
2007-08-07 14:30:00,12.83,12.88,12.81,12.86,974400.0,8.9941,9.0292,8.9801,9.0151,974400.0
2007-08-07 14:40:00,12.86,12.95,12.83,12.93,1114600.0,9.0151,9.0782,8.9941,9.0642,1114600.0
2007-08-07 14:50:00,12.94,13.01,12.91,13.01,1303200.0,9.0712,9.1203,9.0502,9.1203,1303200.0
2007-08-07 15:00:00,13.01,13.1,13.01,13.08,1893200.0,9.1203,9.1834,9.1203,9.1694,1893200.0
2007-08-07 15:10:00,13.08,13.09,13.05,13.06,1421400.0,9.1694,9.1764,9.1483,9.1553,1421400.0
2007-08-07 15:20:00,13.06,13.08,13.02,13.07,1443800.0,9.1553,9.1694,9.1273,9.1624,1443800.0
2007-08-07 15:30:00,13.07,13.17,13.06,13.13,1734200.0,9.1624,9.2325,9.1553,9.2044,1734200.0
2007-08-07 15:40:00,13.13,13.13,13.02,13.02,1423000.0,9.2044,9.2044,9.1273,9.1273,1423000.0
2007-08-07 15:50:00,13.02,13.04,12.94,12.94,3193400.0,9.1273,9.1413,9.0712,9.0712,3193400.0
2007-08-08 09:30:00,13.04,13.04,13.0,13.01,1579200.0,9.1413,9.1413,9.1133,9.1203,1579200.0
2007-08-08 09:40:00,13.02,13.06,13.0,13.04,1889800.0,9.1273,9.1553,9.1133,9.1413,1889800.0
2007-08-08 09:50:00,13.04,13.1,13.02,13.06,1120200.0,9.1413,9.1834,9.1273,9.1553,1120200.0
2007-08-08 10:00:00,13.06,13.07,12.99,13.02,2382800.0,9.1553,9.1624,9.1063,9.1273,2382800.0
2007-08-08 10:10:00,13.02,13.03,12.96,12.97,1213200.0,9.1273,9.1343,9.0852,9.0923,1213200.0
2007-08-08 10:20:00,12.97,12.98,12.9,12.9,1613000.0,9.0923,9.0993,9.0432,9.0432,1613000.0
2007-08-08 10:30:00,12.9,12.92,12.87,12.88,1454000.0,9.0432,9.0572,9.0221,9.0292,1454000.0
2007-08-08 10:40:00,12.88,12.91,12.87,12.9,1187000.0,9.0292,9.0502,9.0221,9.0432,1187000.0
2007-08-08 10:50:00,12.9,12.92,12.88,12.9,1840200.0,9.0432,9.0572,9.0292,9.0432,1840200.0
2007-08-08 11:00:00,12.89,12.9,12.81,12.83,1770800.0,9.0362,9.0432,8.9801,8.9941,1770800.0
2007-08-08 11:10:00,12.83,12.85,12.78,12.78,1215600.0,8.9941,9.0081,8.9591,8.9591,1215600.0
2007-08-08 11:20:00,12.79,12.79,12.71,12.72,1810400.0,8.9661,8.9661,8.91,8.917,1810400.0
2007-08-08 11:30:00,12.72,12.73,12.7,12.72,3166600.0,8.917,8.924,8.903,8.917,3166600.0
2007-08-08 11:40:00,12.72,12.76,12.71,12.75,1889200.0,8.917,8.945,8.91,8.938,1889200.0
2007-08-08 11:50:00,12.75,12.8,12.75,12.76,2823200.0,8.938,8.9731,8.938,8.945,2823200.0
2007-08-08 12:00:00,12.76,12.77,12.69,12.7,1910000.0,8.945,8.952,8.896,8.903,1910000.0
2007-08-08 12:10:00,12.71,12.71,12.65,12.67,2051200.0,8.91,8.91,8.8679,8.8819,2051200.0
2007-08-08 12:20:00,12.68,12.69,12.61,12.61,1410600.0,8.889,8.896,8.8399,8.8399,1410600.0
2007-08-08 12:30:00,12.61,12.65,12.61,12.63,1206000.0,8.8399,8.8679,8.8399,8.8539,1206000.0
2007-08-08 12:40:00,12.63,12.65,12.61,12.62,948800.0,8.8539,8.8679,8.8399,8.8469,948800.0
2007-08-08 12:50:00,12.62,12.65,12.57,12.62,2525200.0,8.8469,8.8679,8.8118,8.8469,2525200.0
2007-08-08 13:00:00,12.62,12.65,12.62,12.63,923400.0,8.8469,8.8679,8.8469,8.8539,923400.0
2007-08-08 13:10:00,12.63,12.63,12.6,12.62,1175600.0,8.8539,8.8539,8.8329,8.8469,1175600.0
2007-08-08 13:20:00,12.62,12.65,12.6,12.63,1683400.0,8.8469,8.8679,8.8329,8.8539,1683400.0
2007-08-08 13:30:00,12.63,12.71,12.61,12.67,2440800.0,8.8539,8.91,8.8399,8.8819,2440800.0
2007-08-08 13:40:00,12.67,12.68,12.6,12.61,3410400.0,8.8819,8.889,8.8329,8.8399,3410400.0
2007-08-08 13:50:00,12.6,12.61,12.58,12.58,1122600.0,8.8329,8.8399,8.8189,8.8189,1122600.0
2007-08-08 14:00:00,12.58,12.63,12.58,12.63,1470000.0,8.8189,8.8539,8.8189,8.8539,1470000.0
2007-08-08 14:10:00,12.63,12.68,12.61,12.63,686000.0,8.8539,8.889,8.8399,8.8539,686000.0
2007-08-08 14:20:00,12.63,12.67,12.61,12.63,1056600.0,8.8539,8.8819,8.8399,8.8539,1056600.0
2007-08-08 14:30:00,12.63,12.65,12.6,12.6,658400.0,8.8539,8.8679,8.8329,8.8329,658400.0
2007-08-08 14:40:00,12.6,12.64,12.58,12.6,1227800.0,8.8329,8.8609,8.8189,8.8329,1227800.0
2007-08-08 14:50:00,12.6,12.63,12.56,12.62,1362800.0,8.8329,8.8539,8.8048,8.8469,1362800.0
2007-08-08 15:00:00,12.62,12.63,12.56,12.57,1214400.0,8.8469,8.8539,8.8048,8.8118,1214400.0
2007-08-08 15:10:00,12.58,12.59,12.56,12.59,1613600.0,8.8189,8.8259,8.8048,8.8259,1613600.0
2007-08-08 15:20:00,12.59,12.62,12.56,12.56,1939000.0,8.8259,8.8469,8.8048,8.8048,1939000.0
2007-08-08 15:30:00,12.56,12.65,12.55,12.64,2469400.0,8.8048,8.8679,8.7978,8.8609,2469400.0
2007-08-08 15:40:00,12.63,12.71,12.6,12.7,2218600.0,8.8539,8.91,8.8329,8.903,2218600.0
2007-08-08 15:50:00,12.71,12.87,12.69,12.87,4345600.0,8.91,9.0221,8.896,9.0221,4345600.0
2007-08-09 09:30:00,12.65,12.8,12.61,12.68,1744800.0,8.8679,8.9731,8.8399,8.889,1744800.0
2007-08-09 09:40:00,12.68,12.79,12.63,12.76,983800.0,8.889,8.9661,8.8539,8.945,983800.0
2007-08-09 09:50:00,12.76,12.77,12.65,12.74,752400.0,8.945,8.952,8.8679,8.931,752400.0
2007-08-09 10:00:00,12.74,13.22,12.65,12.65,1513800.0,8.931,9.2675,8.8679,8.8679,1513800.0
2007-08-09 10:10:00,12.65,12.7,12.62,12.69,1286800.0,8.8679,8.903,8.8469,8.896,1286800.0
2007-08-09 10:20:00,12.69,12.72,12.64,12.71,1549600.0,8.896,8.917,8.8609,8.91,1549600.0
2007-08-09 10:30:00,12.71,12.79,12.63,12.68,908800.0,8.91,8.9661,8.8539,8.889,908800.0
2007-08-09 10:40:00,12.68,12.7,12.62,12.65,632200.0,8.889,8.903,8.8469,8.8679,632200.0
2007-08-09 10:50:00,12.65,12.7,12.62,12.7,580200.0,8.8679,8.903,8.8469,8.903,580200.0
2007-08-09 11:00:00,12.7,12.72,12.65,12.7,758400.0,8.903,8.917,8.8679,8.903,758400.0
2007-08-09 11:10:00,12.69,12.77,12.67,12.67,703400.0,8.896,8.952,8.8819,8.8819,703400.0
2007-08-09 11:20:00,12.67,12.69,12.63,12.64,776400.0,8.8819,8.896,8.8539,8.8609,776400.0
2007-08-09 11:30:00,12.64,12.67,12.62,12.62,770800.0,8.8609,8.8819,8.8469,8.8469,770800.0
2007-08-09 11:40:00,12.62,12.62,12.56,12.56,792000.0,8.8469,8.8469,8.8048,8.8048,792000.0
2007-08-09 11:50:00,12.56,12.57,12.52,12.55,828800.0,8.8048,8.8118,8.7768,8.7978,828800.0
2007-08-09 12:00:00,12.55,12.55,12.44,12.46,1141200.0,8.7978,8.7978,8.7207,8.7347,1141200.0
2007-08-09 12:10:00,12.46,12.55,12.46,12.52,1213000.0,8.7347,8.7978,8.7347,8.7768,1213000.0
2007-08-09 12:20:00,12.52,12.53,12.48,12.53,1994400.0,8.7768,8.7838,8.7488,8.7838,1994400.0
2007-08-09 12:30:00,12.52,12.53,12.46,12.47,1204600.0,8.7768,8.7838,8.7347,8.7417,1204600.0
2007-08-09 12:40:00,12.48,12.49,12.46,12.46,1903600.0,8.7488,8.7558,8.7347,8.7347,1903600.0
2007-08-09 12:50:00,12.46,12.49,12.44,12.44,1145600.0,8.7347,8.7558,8.7207,8.7207,1145600.0
2007-08-09 13:00:00,12.45,12.46,12.38,12.38,1393400.0,8.7277,8.7347,8.6786,8.6786,1393400.0
2007-08-09 13:10:00,12.38,12.38,12.33,12.37,2443200.0,8.6786,8.6786,8.6436,8.6716,2443200.0
2007-08-09 13:20:00,12.37,12.4,12.35,12.39,2127600.0,8.6716,8.6927,8.6576,8.6857,2127600.0
2007-08-09 13:30:00,12.39,12.49,12.38,12.48,1936200.0,8.6857,8.7558,8.6786,8.7488,1936200.0
2007-08-09 13:40:00,12.49,12.51,12.44,12.51,1048000.0,8.7558,8.7698,8.7207,8.7698,1048000.0
2007-08-09 13:50:00,12.51,12.52,12.49,12.51,1116200.0,8.7698,8.7768,8.7558,8.7698,1116200.0
2007-08-09 14:00:00,12.5,12.51,12.46,12.47,844400.0,8.7628,8.7698,8.7347,8.7417,844400.0
2007-08-09 14:10:00,12.47,12.55,12.46,12.54,1558000.0,8.7417,8.7978,8.7347,8.7908,1558000.0
2007-08-09 14:20:00,12.54,12.61,12.52,12.55,1239200.0,8.7908,8.8399,8.7768,8.7978,1239200.0
2007-08-09 14:30:00,12.55,12.6,12.52,12.56,993000.0,8.7978,8.8329,8.7768,8.8048,993000.0
2007-08-09 14:40:00,12.56,12.59,12.55,12.57,1319800.0,8.8048,8.8259,8.7978,8.8118,1319800.0
2007-08-09 14:50:00,12.57,12.59,12.53,12.54,1287600.0,8.8118,8.8259,8.7838,8.7908,1287600.0
2007-08-09 15:00:00,12.54,12.58,12.52,12.58,1696200.0,8.7908,8.8189,8.7768,8.8189,1696200.0
2007-08-09 15:10:00,12.57,12.72,12.56,12.7,1923800.0,8.8118,8.917,8.8048,8.903,1923800.0
2007-08-09 15:20:00,12.71,12.71,12.61,12.65,1922200.0,8.91,8.91,8.8399,8.8679,1922200.0
2007-08-09 15:30:00,12.65,12.67,12.57,12.61,2130000.0,8.8679,8.8819,8.8118,8.8399,2130000.0
2007-08-09 15:40:00,12.61,12.65,12.59,12.6,2873600.0,8.8399,8.8679,8.8259,8.8329,2873600.0
2007-08-09 15:50:00,12.6,12.6,12.48,12.55,3996400.0,8.8329,8.8329,8.7488,8.7978,3996400.0
2007-08-10 09:30:00,12.39,12.46,12.29,12.37,1755800.0,8.6857,8.7347,8.6156,8.6716,1755800.0
2007-08-10 09:40:00,12.37,12.38,12.22,12.25,2903200.0,8.6716,8.6786,8.5665,8.5875,2903200.0
2007-08-10 09:50:00,12.25,12.33,12.24,12.32,1667000.0,8.5875,8.6436,8.5805,8.6366,1667000.0
2007-08-10 10:00:00,12.33,12.34,12.21,12.3,1590400.0,8.6436,8.6506,8.5595,8.6226,1590400.0
2007-08-10 10:10:00,12.3,12.34,12.26,12.33,2566000.0,8.6226,8.6506,8.5945,8.6436,2566000.0
2007-08-10 10:20:00,12.33,12.37,12.21,12.21,1485200.0,8.6436,8.6716,8.5595,8.5595,1485200.0
2007-08-10 10:30:00,12.21,12.28,12.14,12.15,1377200.0,8.5595,8.6085,8.5104,8.5174,1377200.0
2007-08-10 10:40:00,12.15,12.2,12.1,12.19,1592600.0,8.5174,8.5525,8.4824,8.5455,1592600.0
2007-08-10 10:50:00,12.2,12.24,12.12,12.12,1395400.0,8.5525,8.5805,8.4964,8.4964,1395400.0
2007-08-10 11:00:00,12.13,12.34,12.13,12.24,1429000.0,8.5034,8.6506,8.5034,8.5805,1429000.0
2007-08-10 11:10:00,12.24,12.26,12.2,12.24,682800.0,8.5805,8.5945,8.5525,8.5805,682800.0
2007-08-10 11:20:00,12.24,12.28,12.22,12.26,2024000.0,8.5805,8.6085,8.5665,8.5945,2024000.0
2007-08-10 11:30:00,12.27,12.32,12.25,12.31,1576200.0,8.6015,8.6366,8.5875,8.6296,1576200.0
2007-08-10 11:40:00,12.31,12.41,12.31,12.41,1024200.0,8.6296,8.6997,8.6296,8.6997,1024200.0
2007-08-10 11:50:00,12.41,12.52,12.41,12.51,1572400.0,8.6997,8.7768,8.6997,8.7698,1572400.0
2007-08-10 12:00:00,12.52,12.53,12.49,12.52,1223600.0,8.7768,8.7838,8.7558,8.7768,1223600.0
2007-08-10 12:10:00,12.51,12.67,12.49,12.65,1702400.0,8.7698,8.8819,8.7558,8.8679,1702400.0
2007-08-10 12:20:00,12.65,12.75,12.6,12.74,1988800.0,8.8679,8.938,8.8329,8.931,1988800.0
2007-08-10 12:30:00,12.74,12.76,12.61,12.65,1788800.0,8.931,8.945,8.8399,8.8679,1788800.0
2007-08-10 12:40:00,12.64,12.65,12.49,12.5,752200.0,8.8609,8.8679,8.7558,8.7628,752200.0
2007-08-10 12:50:00,12.5,12.63,12.49,12.52,981400.0,8.7628,8.8539,8.7558,8.7768,981400.0
2007-08-10 13:00:00,12.53,12.56,12.52,12.55,935800.0,8.7838,8.8048,8.7768,8.7978,935800.0
2007-08-10 13:10:00,12.55,12.66,12.53,12.64,1050800.0,8.7978,8.8749,8.7838,8.8609,1050800.0
2007-08-10 13:20:00,12.65,12.7,12.49,12.52,1104400.0,8.8679,8.903,8.7558,8.7768,1104400.0
2007-08-10 13:30:00,12.54,12.58,12.49,12.51,603200.0,8.7908,8.8189,8.7558,8.7698,603200.0
2007-08-10 13:40:00,12.51,12.54,12.45,12.5,767800.0,8.7698,8.7908,8.7277,8.7628,767800.0
2007-08-10 13:50:00,12.5,12.56,12.49,12.53,778000.0,8.7628,8.8048,8.7558,8.7838,778000.0
2007-08-10 14:00:00,12.54,12.59,12.49,12.56,747600.0,8.7908,8.8259,8.7558,8.8048,747600.0
2007-08-10 14:10:00,12.56,12.6,12.52,12.54,522800.0,8.8048,8.8329,8.7768,8.7908,522800.0
2007-08-10 14:20:00,12.54,12.61,12.54,12.55,702600.0,8.7908,8.8399,8.7908,8.7978,702600.0
2007-08-10 14:30:00,12.55,12.57,12.53,12.56,1008000.0,8.7978,8.8118,8.7838,8.8048,1008000.0
2007-08-10 14:40:00,12.56,12.69,12.55,12.61,1581800.0,8.8048,8.896,8.7978,8.8399,1581800.0
2007-08-10 14:50:00,12.61,12.61,12.54,12.56,652600.0,8.8399,8.8399,8.7908,8.8048,652600.0
2007-08-10 15:00:00,12.56,12.72,12.56,12.7,1106200.0,8.8048,8.917,8.8048,8.903,1106200.0
2007-08-10 15:10:00,12.7,12.7,12.58,12.59,859800.0,8.903,8.903,8.8189,8.8259,859800.0
2007-08-10 15:20:00,12.59,12.78,12.59,12.76,1476000.0,8.8259,8.9591,8.8259,8.945,1476000.0
2007-08-10 15:30:00,12.76,12.82,12.69,12.79,2953800.0,8.945,8.9871,8.896,8.9661,2953800.0
2007-08-10 15:40:00,12.79,12.81,12.72,12.74,1643600.0,8.9661,8.9801,8.917,8.931,1643600.0
2007-08-10 15:50:00,12.74,12.76,12.68,12.72,3426200.0,8.931,8.945,8.889,8.917,3426200.0
2007-08-13 09:30:00,12.9,12.95,12.68,12.9,3496400.0,9.0432,9.0782,8.889,9.0432,3496400.0
2007-08-13 09:40:00,12.89,12.9,12.83,12.86,1983800.0,9.0362,9.0432,8.9941,9.0151,1983800.0
2007-08-13 09:50:00,12.86,12.93,12.86,12.92,1959200.0,9.0151,9.0642,9.0151,9.0572,1959200.0
2007-08-13 10:00:00,12.92,12.93,12.88,12.89,849000.0,9.0572,9.0642,9.0292,9.0362,849000.0
2007-08-13 10:10:00,12.89,12.9,12.88,12.88,695000.0,9.0362,9.0432,9.0292,9.0292,695000.0
2007-08-13 10:20:00,12.88,12.9,12.88,12.88,604000.0,9.0292,9.0432,9.0292,9.0292,604000.0
2007-08-13 10:30:00,12.88,12.94,12.88,12.92,1215200.0,9.0292,9.0712,9.0292,9.0572,1215200.0
2007-08-13 10:40:00,12.92,12.93,12.89,12.9,1073200.0,9.0572,9.0642,9.0362,9.0432,1073200.0
2007-08-13 10:50:00,12.9,12.9,12.8,12.81,979400.0,9.0432,9.0432,8.9731,8.9801,979400.0
2007-08-13 11:00:00,12.81,12.82,12.77,12.8,1209400.0,8.9801,8.9871,8.952,8.9731,1209400.0
2007-08-13 11:10:00,12.79,12.85,12.79,12.85,627400.0,8.9661,9.0081,8.9661,9.0081,627400.0
2007-08-13 11:20:00,12.84,12.85,12.81,12.83,557400.0,9.0011,9.0081,8.9801,8.9941,557400.0
2007-08-13 11:30:00,12.83,12.88,12.81,12.82,669600.0,8.9941,9.0292,8.9801,8.9871,669600.0
2007-08-13 11:40:00,12.81,12.83,12.81,12.82,905000.0,8.9801,8.9941,8.9801,8.9871,905000.0
2007-08-13 11:50:00,12.82,12.82,12.79,12.8,587800.0,8.9871,8.9871,8.9661,8.9731,587800.0
2007-08-13 12:00:00,12.8,12.83,12.78,12.81,494600.0,8.9731,8.9941,8.9591,8.9801,494600.0
2007-08-13 12:10:00,12.81,12.81,12.75,12.76,396200.0,8.9801,8.9801,8.938,8.945,396200.0
2007-08-13 12:20:00,12.76,12.78,12.71,12.78,418800.0,8.945,8.9591,8.91,8.9591,418800.0
2007-08-13 12:30:00,12.78,12.81,12.77,12.8,253800.0,8.9591,8.9801,8.952,8.9731,253800.0
2007-08-13 12:40:00,12.8,12.82,12.79,12.82,457400.0,8.9731,8.9871,8.9661,8.9871,457400.0
2007-08-13 12:50:00,12.82,12.88,12.82,12.87,424200.0,8.9871,9.0292,8.9871,9.0221,424200.0
2007-08-13 13:00:00,12.87,12.88,12.82,12.82,367600.0,9.0221,9.0292,8.9871,8.9871,367600.0
2007-08-13 13:10:00,12.81,12.82,12.79,12.8,335000.0,8.9801,8.9871,8.9661,8.9731,335000.0
2007-08-13 13:20:00,12.8,12.84,12.77,12.83,871200.0,8.9731,9.0011,8.952,8.9941,871200.0
2007-08-13 13:30:00,12.83,12.85,12.81,12.83,526000.0,8.9941,9.0081,8.9801,8.9941,526000.0
2007-08-13 13:40:00,12.83,12.85,12.81,12.83,215800.0,8.9941,9.0081,8.9801,8.9941,215800.0
2007-08-13 13:50:00,12.83,12.88,12.83,12.87,286800.0,8.9941,9.0292,8.9941,9.0221,286800.0
2007-08-13 14:00:00,12.87,12.88,12.83,12.85,396800.0,9.0221,9.0292,8.9941,9.0081,396800.0
2007-08-13 14:10:00,12.85,12.85,12.81,12.83,153800.0,9.0081,9.0081,8.9801,8.9941,153800.0
2007-08-13 14:20:00,12.83,12.9,12.82,12.88,812800.0,8.9941,9.0432,8.9871,9.0292,812800.0
2007-08-13 14:30:00,12.88,12.88,12.85,12.85,341000.0,9.0292,9.0292,9.0081,9.0081,341000.0
2007-08-13 14:40:00,12.86,12.86,12.83,12.84,437200.0,9.0151,9.0151,8.9941,9.0011,437200.0
2007-08-13 14:50:00,12.84,12.87,12.83,12.86,933200.0,9.0011,9.0221,8.9941,9.0151,933200.0
2007-08-13 15:00:00,12.86,12.87,12.85,12.85,556000.0,9.0151,9.0221,9.0081,9.0081,556000.0
2007-08-13 15:10:00,12.86,12.87,12.81,12.85,908000.0,9.0151,9.0221,8.9801,9.0081,908000.0
2007-08-13 15:20:00,12.85,12.9,12.83,12.89,794800.0,9.0081,9.0432,8.9941,9.0362,794800.0
2007-08-13 15:30:00,12.9,12.93,12.88,12.93,1832000.0,9.0432,9.0642,9.0292,9.0642,1832000.0
2007-08-13 15:40:00,12.93,12.95,12.88,12.9,1749800.0,9.0642,9.0782,9.0292,9.0432,1749800.0
2007-08-13 15:50:00,12.9,12.9,12.83,12.89,2625600.0,9.0432,9.0432,8.9941,9.0362,2625600.0
2007-08-14 09:30:00,12.95,12.95,12.81,12.81,712400.0,9.0782,9.0782,8.9801,8.9801,712400.0
2007-08-14 09:40:00,12.81,12.85,12.77,12.8,853800.0,8.9801,9.0081,8.952,8.9731,853800.0
2007-08-14 09:50:00,12.79,12.8,12.71,12.78,838200.0,8.9661,8.9731,8.91,8.9591,838200.0
2007-08-14 10:00:00,12.77,12.79,12.65,12.66,1173600.0,8.952,8.9661,8.8679,8.8749,1173600.0
2007-08-14 10:10:00,12.66,12.67,12.62,12.65,756800.0,8.8749,8.8819,8.8469,8.8679,756800.0
2007-08-14 10:20:00,12.65,12.7,12.61,12.63,729600.0,8.8679,8.903,8.8399,8.8539,729600.0
2007-08-14 10:30:00,12.63,12.68,12.62,12.68,1397800.0,8.8539,8.889,8.8469,8.889,1397800.0
2007-08-14 10:40:00,12.69,12.71,12.65,12.69,957200.0,8.896,8.91,8.8679,8.896,957200.0
2007-08-14 10:50:00,12.69,12.7,12.56,12.6,1386000.0,8.896,8.903,8.8048,8.8329,1386000.0
2007-08-14 11:00:00,12.6,12.61,12.54,12.56,987000.0,8.8329,8.8399,8.7908,8.8048,987000.0
2007-08-14 11:10:00,12.56,12.66,12.56,12.65,705200.0,8.8048,8.8749,8.8048,8.8679,705200.0
2007-08-14 11:20:00,12.65,12.67,12.63,12.67,757000.0,8.8679,8.8819,8.8539,8.8819,757000.0
2007-08-14 11:30:00,12.67,12.68,12.65,12.65,697200.0,8.8819,8.889,8.8679,8.8679,697200.0
2007-08-14 11:40:00,12.65,12.67,12.63,12.66,1006200.0,8.8679,8.8819,8.8539,8.8749,1006200.0
2007-08-14 11:50:00,12.66,12.69,12.63,12.68,1039000.0,8.8749,8.896,8.8539,8.889,1039000.0
2007-08-14 12:00:00,12.69,12.71,12.67,12.67,725800.0,8.896,8.91,8.8819,8.8819,725800.0
2007-08-14 12:10:00,12.67,12.68,12.67,12.68,539800.0,8.8819,8.889,8.8819,8.889,539800.0
2007-08-14 12:20:00,12.67,12.68,12.63,12.65,445000.0,8.8819,8.889,8.8539,8.8679,445000.0
2007-08-14 12:30:00,12.65,12.67,12.63,12.67,501600.0,8.8679,8.8819,8.8539,8.8819,501600.0
2007-08-14 12:40:00,12.67,12.67,12.63,12.64,665800.0,8.8819,8.8819,8.8539,8.8609,665800.0
2007-08-14 12:50:00,12.64,12.72,12.63,12.71,469200.0,8.8609,8.917,8.8539,8.91,469200.0
2007-08-14 13:00:00,12.71,12.73,12.68,12.72,629200.0,8.91,8.924,8.889,8.917,629200.0
2007-08-14 13:10:00,12.72,12.75,12.71,12.74,1121800.0,8.917,8.938,8.91,8.931,1121800.0
2007-08-14 13:20:00,12.74,12.75,12.66,12.68,623800.0,8.931,8.938,8.8749,8.889,623800.0
2007-08-14 13:30:00,12.68,12.7,12.67,12.69,929200.0,8.889,8.903,8.8819,8.896,929200.0
2007-08-14 13:40:00,12.69,12.69,12.59,12.6,1009000.0,8.896,8.896,8.8259,8.8329,1009000.0
2007-08-14 13:50:00,12.6,12.64,12.56,12.62,1078000.0,8.8329,8.8609,8.8048,8.8469,1078000.0
2007-08-14 14:00:00,12.63,12.65,12.57,12.62,1288800.0,8.8539,8.8679,8.8118,8.8469,1288800.0
2007-08-14 14:10:00,12.62,12.67,12.62,12.67,939000.0,8.8469,8.8819,8.8469,8.8819,939000.0
2007-08-14 14:20:00,12.67,12.7,12.67,12.67,771400.0,8.8819,8.903,8.8819,8.8819,771400.0
2007-08-14 14:30:00,12.67,12.68,12.62,12.65,1343600.0,8.8819,8.889,8.8469,8.8679,1343600.0
2007-08-14 14:40:00,12.65,12.66,12.61,12.65,865200.0,8.8679,8.8749,8.8399,8.8679,865200.0
2007-08-14 14:50:00,12.65,12.65,12.61,12.63,825200.0,8.8679,8.8679,8.8399,8.8539,825200.0
2007-08-14 15:00:00,12.63,12.66,12.62,12.63,1730000.0,8.8539,8.8749,8.8469,8.8539,1730000.0
2007-08-14 15:10:00,12.63,12.68,12.63,12.67,797200.0,8.8539,8.889,8.8539,8.8819,797200.0
2007-08-14 15:20:00,12.67,12.79,12.67,12.74,1576400.0,8.8819,8.9661,8.8819,8.931,1576400.0
2007-08-14 15:30:00,12.74,12.74,12.71,12.72,1554800.0,8.931,8.931,8.91,8.917,1554800.0
2007-08-14 15:40:00,12.72,12.77,12.71,12.75,1948200.0,8.917,8.952,8.91,8.938,1948200.0
2007-08-14 15:50:00,12.75,12.78,12.7,12.76,3871000.0,8.938,8.9591,8.903,8.945,3871000.0
2007-08-15 09:30:00,12.77,12.82,12.61,12.63,872800.0,8.952,8.9871,8.8399,8.8539,872800.0
2007-08-15 09:40:00,12.63,12.73,12.6,12.7,1321000.0,8.8539,8.924,8.8329,8.903,1321000.0
2007-08-15 09:50:00,12.7,12.92,12.69,12.79,1615800.0,8.903,9.0572,8.896,8.9661,1615800.0
2007-08-15 10:00:00,12.79,12.83,12.63,12.77,1249400.0,8.9661,8.9941,8.8539,8.952,1249400.0
2007-08-15 10:10:00,12.77,12.8,12.74,12.77,780000.0,8.952,8.9731,8.931,8.952,780000.0
2007-08-15 10:20:00,12.77,12.81,12.76,12.81,1355200.0,8.952,8.9801,8.945,8.9801,1355200.0
2007-08-15 10:30:00,12.8,12.84,12.78,12.8,962800.0,8.9731,9.0011,8.9591,8.9731,962800.0
2007-08-15 10:40:00,12.8,12.84,12.77,12.84,580800.0,8.9731,9.0011,8.952,9.0011,580800.0
2007-08-15 10:50:00,12.84,12.9,12.81,12.9,720400.0,9.0011,9.0432,8.9801,9.0432,720400.0
2007-08-15 11:00:00,12.9,12.9,12.85,12.85,623400.0,9.0432,9.0432,9.0081,9.0081,623400.0
2007-08-15 11:10:00,12.85,12.88,12.85,12.86,648000.0,9.0081,9.0292,9.0081,9.0151,648000.0
2007-08-15 11:20:00,12.86,12.87,12.81,12.85,683400.0,9.0151,9.0221,8.9801,9.0081,683400.0
2007-08-15 11:30:00,12.84,12.85,12.78,12.78,992200.0,9.0011,9.0081,8.9591,8.9591,992200.0
2007-08-15 11:40:00,12.78,12.8,12.77,12.78,635800.0,8.9591,8.9731,8.952,8.9591,635800.0
2007-08-15 11:50:00,12.78,12.8,12.77,12.79,1009200.0,8.9591,8.9731,8.952,8.9661,1009200.0
2007-08-15 12:00:00,12.79,12.82,12.79,12.79,697000.0,8.9661,8.9871,8.9661,8.9661,697000.0
2007-08-15 12:10:00,12.79,12.85,12.78,12.83,741800.0,8.9661,9.0081,8.9591,8.9941,741800.0
2007-08-15 12:20:00,12.83,12.84,12.8,12.81,453000.0,8.9941,9.0011,8.9731,8.9801,453000.0
2007-08-15 12:30:00,12.81,12.81,12.77,12.79,753600.0,8.9801,8.9801,8.952,8.9661,753600.0
2007-08-15 12:40:00,12.79,12.83,12.77,12.83,574600.0,8.9661,8.9941,8.952,8.9941,574600.0
2007-08-15 12:50:00,12.83,12.84,12.78,12.79,395400.0,8.9941,9.0011,8.9591,8.9661,395400.0
2007-08-15 13:00:00,12.78,12.79,12.76,12.78,924400.0,8.9591,8.9661,8.945,8.9591,924400.0
2007-08-15 13:10:00,12.78,12.79,12.76,12.77,1302600.0,8.9591,8.9661,8.945,8.952,1302600.0
2007-08-15 13:20:00,12.77,12.83,12.76,12.81,935400.0,8.952,8.9941,8.945,8.9801,935400.0
2007-08-15 13:30:00,12.81,12.9,12.81,12.87,1055400.0,8.9801,9.0432,8.9801,9.0221,1055400.0
2007-08-15 13:40:00,12.87,12.9,12.86,12.87,1313600.0,9.0221,9.0432,9.0151,9.0221,1313600.0
2007-08-15 13:50:00,12.87,12.94,12.87,12.93,1468200.0,9.0221,9.0712,9.0221,9.0642,1468200.0
2007-08-15 14:00:00,12.93,12.94,12.9,12.9,1120600.0,9.0642,9.0712,9.0432,9.0432,1120600.0
2007-08-15 14:10:00,12.9,12.91,12.83,12.86,1246800.0,9.0432,9.0502,8.9941,9.0151,1246800.0
2007-08-15 14:20:00,12.85,12.9,12.85,12.88,986000.0,9.0081,9.0432,9.0081,9.0292,986000.0
2007-08-15 14:30:00,12.89,12.9,12.87,12.88,1177400.0,9.0362,9.0432,9.0221,9.0292,1177400.0
2007-08-15 14:40:00,12.88,12.89,12.84,12.84,1270000.0,9.0292,9.0362,9.0011,9.0011,1270000.0
2007-08-15 14:50:00,12.84,12.88,12.83,12.84,1871200.0,9.0011,9.0292,8.9941,9.0011,1871200.0
2007-08-15 15:00:00,12.84,12.86,12.76,12.77,1276200.0,9.0011,9.0151,8.945,8.952,1276200.0
2007-08-15 15:10:00,12.77,12.81,12.73,12.81,1132000.0,8.952,8.9801,8.924,8.9801,1132000.0
2007-08-15 15:20:00,12.81,12.81,12.72,12.72,1291200.0,8.9801,8.9801,8.917,8.917,1291200.0
2007-08-15 15:30:00,12.72,12.78,12.68,12.7,1886800.0,8.917,8.9591,8.889,8.903,1886800.0
2007-08-15 15:40:00,12.7,12.71,12.65,12.67,2366600.0,8.903,8.91,8.8679,8.8819,2366600.0
2007-08-15 15:50:00,12.67,12.67,12.53,12.55,4765400.0,8.8819,8.8819,8.7838,8.7978,4765400.0
2007-08-16 09:30:00,12.54,12.68,12.35,12.59,1548000.0,8.7908,8.889,8.6576,8.8259,1548000.0
2007-08-16 09:40:00,12.59,12.59,12.47,12.52,1815400.0,8.8259,8.8259,8.7417,8.7768,1815400.0
2007-08-16 09:50:00,12.51,12.62,12.49,12.6,1533800.0,8.7698,8.8469,8.7558,8.8329,1533800.0
2007-08-16 10:00:00,12.6,12.66,12.58,12.63,1967800.0,8.8329,8.8749,8.8189,8.8539,1967800.0
2007-08-16 10:10:00,12.63,12.74,12.62,12.66,1252600.0,8.8539,8.931,8.8469,8.8749,1252600.0
2007-08-16 10:20:00,12.66,12.67,12.55,12.58,1824800.0,8.8749,8.8819,8.7978,8.8189,1824800.0
2007-08-16 10:30:00,12.58,12.65,12.58,12.61,1428200.0,8.8189,8.8679,8.8189,8.8399,1428200.0
2007-08-16 10:40:00,12.61,12.63,12.55,12.55,1775400.0,8.8399,8.8539,8.7978,8.7978,1775400.0
2007-08-16 10:50:00,12.55,12.62,12.53,12.54,1314000.0,8.7978,8.8469,8.7838,8.7908,1314000.0
2007-08-16 11:00:00,12.53,12.58,12.52,12.57,1303200.0,8.7838,8.8189,8.7768,8.8118,1303200.0
2007-08-16 11:10:00,12.57,12.59,12.49,12.5,1756000.0,8.8118,8.8259,8.7558,8.7628,1756000.0
2007-08-16 11:20:00,12.5,12.5,12.49,12.49,948000.0,8.7628,8.7628,8.7558,8.7558,948000.0
2007-08-16 11:30:00,12.49,12.5,12.36,12.4,2282400.0,8.7558,8.7628,8.6646,8.6927,2282400.0
2007-08-16 11:40:00,12.4,12.48,12.4,12.45,548000.0,8.6927,8.7488,8.6927,8.7277,548000.0
2007-08-16 11:50:00,12.45,12.46,12.43,12.45,931200.0,8.7277,8.7347,8.7137,8.7277,931200.0
2007-08-16 12:00:00,12.45,12.45,12.34,12.35,1146800.0,8.7277,8.7277,8.6506,8.6576,1146800.0
2007-08-16 12:10:00,12.35,12.38,12.3,12.33,1165200.0,8.6576,8.6786,8.6226,8.6436,1165200.0
2007-08-16 12:20:00,12.34,12.38,12.31,12.37,995600.0,8.6506,8.6786,8.6296,8.6716,995600.0
2007-08-16 12:30:00,12.37,12.47,12.35,12.43,775600.0,8.6716,8.7417,8.6576,8.7137,775600.0
2007-08-16 12:40:00,12.43,12.43,12.32,12.36,965400.0,8.7137,8.7137,8.6366,8.6646,965400.0
2007-08-16 12:50:00,12.36,12.43,12.33,12.34,836000.0,8.6646,8.7137,8.6436,8.6506,836000.0
2007-08-16 13:00:00,12.34,12.34,12.25,12.29,1268800.0,8.6506,8.6506,8.5875,8.6156,1268800.0
2007-08-16 13:10:00,12.28,12.49,12.27,12.49,1126200.0,8.6085,8.7558,8.6015,8.7558,1126200.0
2007-08-16 13:20:00,12.49,12.49,12.36,12.38,741600.0,8.7558,8.7558,8.6646,8.6786,741600.0
2007-08-16 13:30:00,12.38,12.43,12.38,12.43,653800.0,8.6786,8.7137,8.6786,8.7137,653800.0
2007-08-16 13:40:00,12.43,12.49,12.37,12.39,571600.0,8.7137,8.7558,8.6716,8.6857,571600.0
2007-08-16 13:50:00,12.39,12.5,12.38,12.41,996200.0,8.6857,8.7628,8.6786,8.6997,996200.0
2007-08-16 14:00:00,12.42,12.47,12.37,12.44,1066800.0,8.7067,8.7417,8.6716,8.7207,1066800.0
2007-08-16 14:10:00,12.44,12.51,12.39,12.5,1991600.0,8.7207,8.7698,8.6857,8.7628,1991600.0
2007-08-16 14:20:00,12.5,12.5,12.4,12.46,1234200.0,8.7628,8.7628,8.6927,8.7347,1234200.0
2007-08-16 14:30:00,12.46,12.47,12.37,12.43,1313000.0,8.7347,8.7417,8.6716,8.7137,1313000.0
2007-08-16 14:40:00,12.43,12.47,12.36,12.36,1230800.0,8.7137,8.7417,8.6646,8.6646,1230800.0
2007-08-16 14:50:00,12.36,12.41,12.36,12.37,809400.0,8.6646,8.6997,8.6646,8.6716,809400.0
2007-08-16 15:00:00,12.37,12.38,12.19,12.19,1552400.0,8.6716,8.6786,8.5455,8.5455,1552400.0
2007-08-16 15:10:00,12.19,12.24,12.13,12.22,2360400.0,8.5455,8.5805,8.5034,8.5665,2360400.0
2007-08-16 15:20:00,12.22,12.34,12.22,12.34,1558200.0,8.5665,8.6506,8.5665,8.6506,1558200.0
2007-08-16 15:30:00,12.34,12.47,12.33,12.46,2042000.0,8.6506,8.7417,8.6436,8.7347,2042000.0
2007-08-16 15:40:00,12.46,12.56,12.44,12.53,2582200.0,8.7347,8.8048,8.7207,8.7838,2582200.0
2007-08-16 15:50:00,12.53,12.55,12.47,12.49,4343800.0,8.7838,8.7978,8.7417,8.7558,4343800.0
2007-08-17 09:30:00,12.85,12.92,12.57,12.72,6824200.0,9.0081,9.0572,8.8118,8.917,6824200.0
2007-08-17 09:40:00,12.72,12.72,12.47,12.49,1892200.0,8.917,8.917,8.7417,8.7558,1892200.0
2007-08-17 09:50:00,12.49,12.6,12.46,12.58,3017000.0,8.7558,8.8329,8.7347,8.8189,3017000.0
2007-08-17 10:00:00,12.58,12.65,12.56,12.64,2722000.0,8.8189,8.8679,8.8048,8.8609,2722000.0
2007-08-17 10:10:00,12.63,12.66,12.59,12.62,2005400.0,8.8539,8.8749,8.8259,8.8469,2005400.0
2007-08-17 10:20:00,12.62,12.67,12.59,12.67,1963600.0,8.8469,8.8819,8.8259,8.8819,1963600.0
2007-08-17 10:30:00,12.67,12.71,12.63,12.65,2133600.0,8.8819,8.91,8.8539,8.8679,2133600.0
2007-08-17 10:40:00,12.65,12.67,12.56,12.56,1226000.0,8.8679,8.8819,8.8048,8.8048,1226000.0
2007-08-17 10:50:00,12.56,12.58,12.51,12.53,1248600.0,8.8048,8.8189,8.7698,8.7838,1248600.0
2007-08-17 11:00:00,12.52,12.56,12.49,12.55,2679000.0,8.7768,8.8048,8.7558,8.7978,2679000.0
2007-08-17 11:10:00,12.55,12.63,12.53,12.6,1178400.0,8.7978,8.8539,8.7838,8.8329,1178400.0
2007-08-17 11:20:00,12.6,12.63,12.57,12.6,1987600.0,8.8329,8.8539,8.8118,8.8329,1987600.0
2007-08-17 11:30:00,12.6,12.61,12.55,12.61,1426000.0,8.8329,8.8399,8.7978,8.8399,1426000.0
2007-08-17 11:40:00,12.61,12.61,12.59,12.6,922400.0,8.8399,8.8399,8.8259,8.8329,922400.0
2007-08-17 11:50:00,12.6,12.61,12.55,12.55,800800.0,8.8329,8.8399,8.7978,8.7978,800800.0
2007-08-17 12:00:00,12.55,12.56,12.45,12.45,2603000.0,8.7978,8.8048,8.7277,8.7277,2603000.0
2007-08-17 12:10:00,12.45,12.48,12.45,12.46,1093000.0,8.7277,8.7488,8.7277,8.7347,1093000.0
2007-08-17 12:20:00,12.46,12.51,12.46,12.48,994000.0,8.7347,8.7698,8.7347,8.7488,994000.0
2007-08-17 12:30:00,12.49,12.5,12.46,12.47,1107200.0,8.7558,8.7628,8.7347,8.7417,1107200.0
2007-08-17 12:40:00,12.47,12.51,12.45,12.49,1090400.0,8.7417,8.7698,8.7277,8.7558,1090400.0
2007-08-17 12:50:00,12.49,12.52,12.48,12.49,1181600.0,8.7558,8.7768,8.7488,8.7558,1181600.0
2007-08-17 13:00:00,12.49,12.54,12.47,12.49,1431200.0,8.7558,8.7908,8.7417,8.7558,1431200.0
2007-08-17 13:10:00,12.49,12.55,12.49,12.52,2036000.0,8.7558,8.7978,8.7558,8.7768,2036000.0
2007-08-17 13:20:00,12.52,12.57,12.52,12.54,1662000.0,8.7768,8.8118,8.7768,8.7908,1662000.0
2007-08-17 13:30:00,12.54,12.54,12.49,12.53,2090400.0,8.7908,8.7908,8.7558,8.7838,2090400.0
2007-08-17 13:40:00,12.53,12.53,12.49,12.52,1351400.0,8.7838,8.7838,8.7558,8.7768,1351400.0
2007-08-17 13:50:00,12.52,12.52,12.49,12.51,1061000.0,8.7768,8.7768,8.7558,8.7698,1061000.0
2007-08-17 14:00:00,12.51,12.52,12.43,12.46,1126000.0,8.7698,8.7768,8.7137,8.7347,1126000.0
2007-08-17 14:10:00,12.45,12.47,12.41,12.45,1161200.0,8.7277,8.7417,8.6997,8.7277,1161200.0
2007-08-17 14:20:00,12.44,12.46,12.4,12.4,863400.0,8.7207,8.7347,8.6927,8.6927,863400.0
2007-08-17 14:30:00,12.4,12.45,12.39,12.41,951000.0,8.6927,8.7277,8.6857,8.6997,951000.0
2007-08-17 14:40:00,12.42,12.47,12.41,12.45,934000.0,8.7067,8.7417,8.6997,8.7277,934000.0
2007-08-17 14:50:00,12.46,12.47,12.43,12.44,370400.0,8.7347,8.7417,8.7137,8.7207,370400.0
2007-08-17 15:00:00,12.44,12.52,12.41,12.52,1303400.0,8.7207,8.7768,8.6997,8.7768,1303400.0
2007-08-17 15:10:00,12.51,12.56,12.49,12.55,1463000.0,8.7698,8.8048,8.7558,8.7978,1463000.0
2007-08-17 15:20:00,12.55,12.55,12.49,12.5,1246000.0,8.7978,8.7978,8.7558,8.7628,1246000.0
2007-08-17 15:30:00,12.49,12.6,12.49,12.6,1495400.0,8.7558,8.8329,8.7558,8.8329,1495400.0
2007-08-17 15:40:00,12.6,12.62,12.58,12.61,1846600.0,8.8329,8.8469,8.8189,8.8399,1846600.0
2007-08-17 15:50:00,12.61,12.63,12.6,12.63,3537800.0,8.8399,8.8539,8.8329,8.8539,3537800.0
2007-08-20 09:30:00,12.55,12.67,12.51,12.67,1187800.0,8.7978,8.8819,8.7698,8.8819,1187800.0
2007-08-20 09:40:00,12.67,12.7,12.63,12.65,1288800.0,8.8819,8.903,8.8539,8.8679,1288800.0
2007-08-20 09:50:00,12.65,12.68,12.58,12.6,751600.0,8.8679,8.889,8.8189,8.8329,751600.0
2007-08-20 10:00:00,12.61,12.62,12.55,12.57,1177600.0,8.8399,8.8469,8.7978,8.8118,1177600.0
2007-08-20 10:10:00,12.57,12.59,12.53,12.55,954800.0,8.8118,8.8259,8.7838,8.7978,954800.0
2007-08-20 10:20:00,12.55,12.59,12.53,12.58,735200.0,8.7978,8.8259,8.7838,8.8189,735200.0
2007-08-20 10:30:00,12.58,12.58,12.55,12.58,505800.0,8.8189,8.8189,8.7978,8.8189,505800.0
2007-08-20 10:40:00,12.58,12.62,12.53,12.53,603800.0,8.8189,8.8469,8.7838,8.7838,603800.0
2007-08-20 10:50:00,12.53,12.56,12.52,12.54,498000.0,8.7838,8.8048,8.7768,8.7908,498000.0
2007-08-20 11:00:00,12.54,12.55,12.51,12.51,551000.0,8.7908,8.7978,8.7698,8.7698,551000.0
2007-08-20 11:10:00,12.51,12.53,12.51,12.52,393800.0,8.7698,8.7838,8.7698,8.7768,393800.0
2007-08-20 11:20:00,12.51,12.53,12.45,12.46,895000.0,8.7698,8.7838,8.7277,8.7347,895000.0
2007-08-20 11:30:00,12.46,12.49,12.45,12.48,926200.0,8.7347,8.7558,8.7277,8.7488,926200.0
2007-08-20 11:40:00,12.48,12.48,12.44,12.46,657400.0,8.7488,8.7488,8.7207,8.7347,657400.0
2007-08-20 11:50:00,12.46,12.47,12.43,12.44,487200.0,8.7347,8.7417,8.7137,8.7207,487200.0
2007-08-20 12:00:00,12.44,12.49,12.43,12.44,771400.0,8.7207,8.7558,8.7137,8.7207,771400.0
2007-08-20 12:10:00,12.43,12.46,12.4,12.46,506800.0,8.7137,8.7347,8.6927,8.7347,506800.0
2007-08-20 12:20:00,12.45,12.47,12.44,12.45,350600.0,8.7277,8.7417,8.7207,8.7277,350600.0
2007-08-20 12:30:00,12.45,12.49,12.44,12.47,437400.0,8.7277,8.7558,8.7207,8.7417,437400.0
2007-08-20 12:40:00,12.47,12.49,12.44,12.46,549400.0,8.7417,8.7558,8.7207,8.7347,549400.0
2007-08-20 12:50:00,12.46,12.46,12.38,12.38,786600.0,8.7347,8.7347,8.6786,8.6786,786600.0
2007-08-20 13:00:00,12.38,12.42,12.36,12.41,710600.0,8.6786,8.7067,8.6646,8.6997,710600.0
2007-08-20 13:10:00,12.42,12.44,12.39,12.43,500000.0,8.7067,8.7207,8.6857,8.7137,500000.0
2007-08-20 13:20:00,12.43,12.43,12.37,12.38,631000.0,8.7137,8.7137,8.6716,8.6786,631000.0
2007-08-20 13:30:00,12.38,12.38,12.35,12.37,941200.0,8.6786,8.6786,8.6576,8.6716,941200.0
2007-08-20 13:40:00,12.36,12.43,12.36,12.43,1013200.0,8.6646,8.7137,8.6646,8.7137,1013200.0
2007-08-20 13:50:00,12.43,12.44,12.35,12.37,1110800.0,8.7137,8.7207,8.6576,8.6716,1110800.0
2007-08-20 14:00:00,12.37,12.38,12.33,12.35,1350400.0,8.6716,8.6786,8.6436,8.6576,1350400.0
2007-08-20 14:10:00,12.35,12.37,12.29,12.31,1602800.0,8.6576,8.6716,8.6156,8.6296,1602800.0
2007-08-20 14:20:00,12.31,12.34,12.28,12.34,1372600.0,8.6296,8.6506,8.6085,8.6506,1372600.0
2007-08-20 14:30:00,12.34,12.4,12.32,12.36,1502200.0,8.6506,8.6927,8.6366,8.6646,1502200.0
2007-08-20 14:40:00,12.36,12.36,12.3,12.3,1908800.0,8.6646,8.6646,8.6226,8.6226,1908800.0
2007-08-20 14:50:00,12.3,12.36,12.3,12.35,1214400.0,8.6226,8.6646,8.6226,8.6576,1214400.0
2007-08-20 15:00:00,12.35,12.4,12.35,12.36,1924800.0,8.6576,8.6927,8.6576,8.6646,1924800.0
2007-08-20 15:10:00,12.36,12.38,12.33,12.35,2153600.0,8.6646,8.6786,8.6436,8.6576,2153600.0
2007-08-20 15:20:00,12.35,12.38,12.34,12.36,1515400.0,8.6576,8.6786,8.6506,8.6646,1515400.0
2007-08-20 15:30:00,12.36,12.36,12.31,12.33,1755400.0,8.6646,8.6646,8.6296,8.6436,1755400.0
2007-08-20 15:40:00,12.33,12.36,12.32,12.33,2038200.0,8.6436,8.6646,8.6366,8.6436,2038200.0
2007-08-20 15:50:00,12.33,12.34,12.29,12.31,3583200.0,8.6436,8.6506,8.6156,8.6296,3583200.0
2007-08-21 09:30:00,12.19,12.38,12.18,12.37,1098400.0,8.5455,8.6786,8.5384,8.6716,1098400.0
2007-08-21 09:40:00,12.37,12.38,12.31,12.36,1237400.0,8.6716,8.6786,8.6296,8.6646,1237400.0
2007-08-21 09:50:00,12.36,12.45,12.36,12.44,1345000.0,8.6646,8.7277,8.6646,8.7207,1345000.0
2007-08-21 10:00:00,12.44,12.44,12.36,12.4,1048400.0,8.7207,8.7207,8.6646,8.6927,1048400.0
2007-08-21 10:10:00,12.4,12.48,12.39,12.48,1448000.0,8.6927,8.7488,8.6857,8.7488,1448000.0
2007-08-21 10:20:00,12.48,12.49,12.44,12.46,1433000.0,8.7488,8.7558,8.7207,8.7347,1433000.0
2007-08-21 10:30:00,12.46,12.48,12.4,12.45,1414400.0,8.7347,8.7488,8.6927,8.7277,1414400.0
2007-08-21 10:40:00,12.45,12.45,12.42,12.43,1414200.0,8.7277,8.7277,8.7067,8.7137,1414200.0
2007-08-21 10:50:00,12.43,12.43,12.41,12.41,1378000.0,8.7137,8.7137,8.6997,8.6997,1378000.0
2007-08-21 11:00:00,12.4,12.42,12.4,12.42,1374000.0,8.6927,8.7067,8.6927,8.7067,1374000.0
2007-08-21 11:10:00,12.41,12.42,12.4,12.41,994000.0,8.6997,8.7067,8.6927,8.6997,994000.0
2007-08-21 11:20:00,12.41,12.42,12.4,12.41,1230800.0,8.6997,8.7067,8.6927,8.6997,1230800.0
2007-08-21 11:30:00,12.41,12.43,12.4,12.4,906600.0,8.6997,8.7137,8.6927,8.6927,906600.0
2007-08-21 11:40:00,12.4,12.43,12.39,12.42,911800.0,8.6927,8.7137,8.6857,8.7067,911800.0
2007-08-21 11:50:00,12.42,12.42,12.38,12.4,694600.0,8.7067,8.7067,8.6786,8.6927,694600.0
2007-08-21 12:00:00,12.4,12.4,12.35,12.36,917800.0,8.6927,8.6927,8.6576,8.6646,917800.0
2007-08-21 12:10:00,12.36,12.38,12.35,12.37,1219600.0,8.6646,8.6786,8.6576,8.6716,1219600.0
2007-08-21 12:20:00,12.37,12.43,12.37,12.38,1051400.0,8.6716,8.7137,8.6716,8.6786,1051400.0
2007-08-21 12:30:00,12.38,12.38,12.31,12.31,1141600.0,8.6786,8.6786,8.6296,8.6296,1141600.0
2007-08-21 12:40:00,12.31,12.33,12.27,12.28,896400.0,8.6296,8.6436,8.6015,8.6085,896400.0
2007-08-21 12:50:00,12.28,12.29,12.28,12.29,1041400.0,8.6085,8.6156,8.6085,8.6156,1041400.0
2007-08-21 13:00:00,12.29,12.3,12.28,12.28,553000.0,8.6156,8.6226,8.6085,8.6085,553000.0
2007-08-21 13:10:00,12.28,12.28,12.25,12.26,799800.0,8.6085,8.6085,8.5875,8.5945,799800.0
2007-08-21 13:20:00,12.26,12.29,12.26,12.29,1182000.0,8.5945,8.6156,8.5945,8.6156,1182000.0
2007-08-21 13:30:00,12.29,12.33,12.29,12.32,1252000.0,8.6156,8.6436,8.6156,8.6366,1252000.0
2007-08-21 13:40:00,12.32,12.33,12.28,12.28,1021600.0,8.6366,8.6436,8.6085,8.6085,1021600.0
2007-08-21 13:50:00,12.29,12.3,12.28,12.28,850800.0,8.6156,8.6226,8.6085,8.6085,850800.0
2007-08-21 14:00:00,12.28,12.3,12.28,12.29,959800.0,8.6085,8.6226,8.6085,8.6156,959800.0
2007-08-21 14:10:00,12.29,12.31,12.29,12.3,1047000.0,8.6156,8.6296,8.6156,8.6226,1047000.0
2007-08-21 14:20:00,12.3,12.34,12.3,12.32,628600.0,8.6226,8.6506,8.6226,8.6366,628600.0
2007-08-21 14:30:00,12.32,12.33,12.31,12.31,1432400.0,8.6366,8.6436,8.6296,8.6296,1432400.0
2007-08-21 14:40:00,12.31,12.31,12.28,12.3,1713000.0,8.6296,8.6296,8.6085,8.6226,1713000.0
2007-08-21 14:50:00,12.3,12.31,12.28,12.31,944800.0,8.6226,8.6296,8.6085,8.6296,944800.0
2007-08-21 15:00:00,12.31,12.34,12.31,12.31,826600.0,8.6296,8.6506,8.6296,8.6296,826600.0
2007-08-21 15:10:00,12.31,12.31,12.29,12.31,826200.0,8.6296,8.6296,8.6156,8.6296,826200.0
2007-08-21 15:20:00,12.31,12.33,12.3,12.31,735800.0,8.6296,8.6436,8.6226,8.6296,735800.0
2007-08-21 15:30:00,12.31,12.34,12.3,12.3,1547800.0,8.6296,8.6506,8.6226,8.6226,1547800.0
2007-08-21 15:40:00,12.3,12.31,12.28,12.29,1621400.0,8.6226,8.6296,8.6085,8.6156,1621400.0
2007-08-21 15:50:00,12.28,12.3,12.25,12.28,2265800.0,8.6085,8.6226,8.5875,8.6085,2265800.0
2007-08-22 09:30:00,12.37,12.45,12.26,12.32,1284800.0,8.6716,8.7277,8.5945,8.6366,1284800.0
2007-08-22 09:40:00,12.32,12.33,12.29,12.3,984400.0,8.6366,8.6436,8.6156,8.6226,984400.0
2007-08-22 09:50:00,12.3,12.36,12.29,12.35,1150400.0,8.6226,8.6646,8.6156,8.6576,1150400.0
2007-08-22 10:00:00,12.35,12.37,12.34,12.36,1600200.0,8.6576,8.6716,8.6506,8.6646,1600200.0
2007-08-22 10:10:00,12.36,12.42,12.35,12.36,1336800.0,8.6646,8.7067,8.6576,8.6646,1336800.0
2007-08-22 10:20:00,12.36,12.38,12.36,12.37,1188000.0,8.6646,8.6786,8.6646,8.6716,1188000.0
2007-08-22 10:30:00,12.37,12.38,12.35,12.38,1244200.0,8.6716,8.6786,8.6576,8.6786,1244200.0
2007-08-22 10:40:00,12.38,12.39,12.37,12.38,871000.0,8.6786,8.6857,8.6716,8.6786,871000.0
2007-08-22 10:50:00,12.38,12.4,12.37,12.37,688600.0,8.6786,8.6927,8.6716,8.6716,688600.0
2007-08-22 11:00:00,12.37,12.38,12.35,12.35,757800.0,8.6716,8.6786,8.6576,8.6576,757800.0
2007-08-22 11:10:00,12.35,12.37,12.34,12.37,576400.0,8.6576,8.6716,8.6506,8.6716,576400.0
2007-08-22 11:20:00,12.36,12.4,12.36,12.38,587200.0,8.6646,8.6927,8.6646,8.6786,587200.0
2007-08-22 11:30:00,12.38,12.38,12.37,12.38,488800.0,8.6786,8.6786,8.6716,8.6786,488800.0
2007-08-22 11:40:00,12.38,12.4,12.37,12.38,537200.0,8.6786,8.6927,8.6716,8.6786,537200.0
2007-08-22 11:50:00,12.38,12.39,12.38,12.38,281000.0,8.6786,8.6857,8.6786,8.6786,281000.0
2007-08-22 12:00:00,12.38,12.38,12.37,12.38,661200.0,8.6786,8.6786,8.6716,8.6786,661200.0
2007-08-22 12:10:00,12.38,12.38,12.36,12.37,517800.0,8.6786,8.6786,8.6646,8.6716,517800.0
2007-08-22 12:20:00,12.37,12.38,12.35,12.36,463000.0,8.6716,8.6786,8.6576,8.6646,463000.0
2007-08-22 12:30:00,12.36,12.36,12.33,12.33,1143600.0,8.6646,8.6646,8.6436,8.6436,1143600.0
2007-08-22 12:40:00,12.33,12.34,12.31,12.34,781600.0,8.6436,8.6506,8.6296,8.6506,781600.0
2007-08-22 12:50:00,12.34,12.34,12.31,12.31,870800.0,8.6506,8.6506,8.6296,8.6296,870800.0
2007-08-22 13:00:00,12.31,12.33,12.29,12.3,760600.0,8.6296,8.6436,8.6156,8.6226,760600.0
2007-08-22 13:10:00,12.3,12.31,12.27,12.28,1134400.0,8.6226,8.6296,8.6015,8.6085,1134400.0
2007-08-22 13:20:00,12.28,12.31,12.27,12.31,1880400.0,8.6085,8.6296,8.6015,8.6296,1880400.0
2007-08-22 13:30:00,12.31,12.33,12.28,12.33,1678200.0,8.6296,8.6436,8.6085,8.6436,1678200.0
2007-08-22 13:40:00,12.33,12.36,12.31,12.35,2949200.0,8.6436,8.6646,8.6296,8.6576,2949200.0
2007-08-22 13:50:00,12.35,12.37,12.34,12.36,1564000.0,8.6576,8.6716,8.6506,8.6646,1564000.0
2007-08-22 14:00:00,12.36,12.36,12.3,12.31,1590400.0,8.6646,8.6646,8.6226,8.6296,1590400.0
2007-08-22 14:10:00,12.31,12.34,12.3,12.31,716600.0,8.6296,8.6506,8.6226,8.6296,716600.0
2007-08-22 14:20:00,12.31,12.31,12.27,12.29,686000.0,8.6296,8.6296,8.6015,8.6156,686000.0
2007-08-22 14:30:00,12.29,12.31,12.29,12.3,1168600.0,8.6156,8.6296,8.6156,8.6226,1168600.0
2007-08-22 14:40:00,12.3,12.31,12.29,12.3,870800.0,8.6226,8.6296,8.6156,8.6226,870800.0
2007-08-22 14:50:00,12.3,12.33,12.3,12.31,838200.0,8.6226,8.6436,8.6226,8.6296,838200.0
2007-08-22 15:00:00,12.31,12.33,12.3,12.31,820400.0,8.6296,8.6436,8.6226,8.6296,820400.0
2007-08-22 15:10:00,12.31,12.37,12.31,12.36,1202600.0,8.6296,8.6716,8.6296,8.6646,1202600.0
2007-08-22 15:20:00,12.36,12.41,12.36,12.39,1582600.0,8.6646,8.6997,8.6646,8.6857,1582600.0
2007-08-22 15:30:00,12.39,12.49,12.38,12.49,2478600.0,8.6857,8.7558,8.6786,8.7558,2478600.0
2007-08-22 15:40:00,12.49,12.5,12.47,12.48,1389200.0,8.7558,8.7628,8.7417,8.7488,1389200.0
2007-08-22 15:50:00,12.48,12.5,12.47,12.49,2286800.0,8.7488,8.7628,8.7417,8.7558,2286800.0
2007-08-23 09:30:00,12.62,12.67,12.59,12.62,1555600.0,8.8469,8.8819,8.8259,8.8469,1555600.0
2007-08-23 09:40:00,12.62,12.67,12.6,12.65,1223000.0,8.8469,8.8819,8.8329,8.8679,1223000.0
2007-08-23 09:50:00,12.65,12.68,12.62,12.67,1554200.0,8.8679,8.889,8.8469,8.8819,1554200.0
2007-08-23 10:00:00,12.67,12.7,12.64,12.68,1320000.0,8.8819,8.903,8.8609,8.889,1320000.0
2007-08-23 10:10:00,12.68,12.72,12.67,12.71,1309600.0,8.889,8.917,8.8819,8.91,1309600.0
2007-08-23 10:20:00,12.71,12.71,12.65,12.68,1076000.0,8.91,8.91,8.8679,8.889,1076000.0
2007-08-23 10:30:00,12.68,12.72,12.65,12.71,999600.0,8.889,8.917,8.8679,8.91,999600.0
2007-08-23 10:40:00,12.71,12.71,12.69,12.69,786600.0,8.91,8.91,8.896,8.896,786600.0
2007-08-23 10:50:00,12.69,12.71,12.68,12.71,800800.0,8.896,8.91,8.889,8.91,800800.0
2007-08-23 11:00:00,12.71,12.72,12.69,12.7,1374400.0,8.91,8.917,8.896,8.903,1374400.0
2007-08-23 11:10:00,12.7,12.72,12.69,12.69,814200.0,8.903,8.917,8.896,8.896,814200.0
2007-08-23 11:20:00,12.69,12.7,12.65,12.67,858400.0,8.896,8.903,8.8679,8.8819,858400.0
2007-08-23 11:30:00,12.67,12.68,12.64,12.65,1119800.0,8.8819,8.889,8.8609,8.8679,1119800.0
2007-08-23 11:40:00,12.65,12.66,12.63,12.63,891800.0,8.8679,8.8749,8.8539,8.8539,891800.0
2007-08-23 11:50:00,12.63,12.63,12.56,12.61,1515000.0,8.8539,8.8539,8.8048,8.8399,1515000.0
2007-08-23 12:00:00,12.61,12.64,12.61,12.63,463800.0,8.8399,8.8609,8.8399,8.8539,463800.0
2007-08-23 12:10:00,12.63,12.65,12.63,12.64,760600.0,8.8539,8.8679,8.8539,8.8609,760600.0
2007-08-23 12:20:00,12.64,12.66,12.63,12.63,647200.0,8.8609,8.8749,8.8539,8.8539,647200.0
2007-08-23 12:30:00,12.64,12.64,12.62,12.63,342800.0,8.8609,8.8609,8.8469,8.8539,342800.0
2007-08-23 12:40:00,12.63,12.64,12.62,12.62,470600.0,8.8539,8.8609,8.8469,8.8469,470600.0
2007-08-23 12:50:00,12.63,12.63,12.59,12.6,553200.0,8.8539,8.8539,8.8259,8.8329,553200.0
2007-08-23 13:00:00,12.61,12.62,12.58,12.62,619200.0,8.8399,8.8469,8.8189,8.8469,619200.0
2007-08-23 13:10:00,12.62,12.64,12.61,12.61,508200.0,8.8469,8.8609,8.8399,8.8399,508200.0
2007-08-23 13:20:00,12.61,12.61,12.59,12.6,558400.0,8.8399,8.8399,8.8259,8.8329,558400.0
2007-08-23 13:30:00,12.6,12.63,12.59,12.63,762600.0,8.8329,8.8539,8.8259,8.8539,762600.0
2007-08-23 13:40:00,12.63,12.64,12.62,12.64,694000.0,8.8539,8.8609,8.8469,8.8609,694000.0
2007-08-23 13:50:00,12.63,12.67,12.63,12.66,317600.0,8.8539,8.8819,8.8539,8.8749,317600.0
2007-08-23 14:00:00,12.66,12.68,12.64,12.68,667000.0,8.8749,8.889,8.8609,8.889,667000.0
2007-08-23 14:10:00,12.68,12.68,12.63,12.63,433600.0,8.889,8.889,8.8539,8.8539,433600.0
2007-08-23 14:20:00,12.63,12.65,12.63,12.63,400800.0,8.8539,8.8679,8.8539,8.8539,400800.0
2007-08-23 14:30:00,12.63,12.65,12.63,12.63,631000.0,8.8539,8.8679,8.8539,8.8539,631000.0
2007-08-23 14:40:00,12.63,12.63,12.55,12.56,1183800.0,8.8539,8.8539,8.7978,8.8048,1183800.0
2007-08-23 14:50:00,12.56,12.61,12.56,12.6,466600.0,8.8048,8.8399,8.8048,8.8329,466600.0
2007-08-23 15:00:00,12.61,12.62,12.6,12.61,677200.0,8.8399,8.8469,8.8329,8.8399,677200.0
2007-08-23 15:10:00,12.61,12.66,12.6,12.65,966800.0,8.8399,8.8749,8.8329,8.8679,966800.0
2007-08-23 15:20:00,12.65,12.72,12.65,12.71,1552400.0,8.8679,8.917,8.8679,8.91,1552400.0
2007-08-23 15:30:00,12.71,12.74,12.68,12.69,1199200.0,8.91,8.931,8.889,8.896,1199200.0
2007-08-23 15:40:00,12.69,12.72,12.67,12.72,1186200.0,8.896,8.917,8.8819,8.917,1186200.0
2007-08-23 15:50:00,12.72,12.74,12.71,12.74,2644800.0,8.917,8.931,8.91,8.931,2644800.0
2007-08-24 09:30:00,12.68,12.82,12.67,12.8,690200.0,8.889,8.9871,8.8819,8.9731,690200.0
2007-08-24 09:40:00,12.8,12.81,12.71,12.72,522200.0,8.9731,8.9801,8.91,8.917,522200.0
2007-08-24 09:50:00,12.72,12.73,12.67,12.67,379800.0,8.917,8.924,8.8819,8.8819,379800.0
2007-08-24 10:00:00,12.67,12.72,12.64,12.65,1109800.0,8.8819,8.917,8.8609,8.8679,1109800.0
2007-08-24 10:10:00,12.65,12.66,12.62,12.63,750000.0,8.8679,8.8749,8.8469,8.8539,750000.0
2007-08-24 10:20:00,12.64,12.65,12.63,12.65,534200.0,8.8609,8.8679,8.8539,8.8679,534200.0
2007-08-24 10:30:00,12.65,12.68,12.63,12.67,529600.0,8.8679,8.889,8.8539,8.8819,529600.0
2007-08-24 10:40:00,12.67,12.69,12.65,12.65,419000.0,8.8819,8.896,8.8679,8.8679,419000.0
2007-08-24 10:50:00,12.65,12.68,12.62,12.64,527000.0,8.8679,8.889,8.8469,8.8609,527000.0
2007-08-24 11:00:00,12.65,12.65,12.62,12.63,309200.0,8.8679,8.8679,8.8469,8.8539,309200.0
2007-08-24 11:10:00,12.63,12.65,12.63,12.63,300000.0,8.8539,8.8679,8.8539,8.8539,300000.0
2007-08-24 11:20:00,12.63,12.66,12.63,12.65,167000.0,8.8539,8.8749,8.8539,8.8679,167000.0
2007-08-24 11:30:00,12.65,12.65,12.62,12.62,443600.0,8.8679,8.8679,8.8469,8.8469,443600.0
2007-08-24 11:40:00,12.62,12.63,12.6,12.61,340000.0,8.8469,8.8539,8.8329,8.8399,340000.0
2007-08-24 11:50:00,12.61,12.64,12.61,12.63,439400.0,8.8399,8.8609,8.8399,8.8539,439400.0
2007-08-24 12:00:00,12.63,12.63,12.61,12.61,260000.0,8.8539,8.8539,8.8399,8.8399,260000.0
2007-08-24 12:10:00,12.61,12.63,12.6,12.63,559000.0,8.8399,8.8539,8.8329,8.8539,559000.0
2007-08-24 12:20:00,12.63,12.68,12.63,12.67,826000.0,8.8539,8.889,8.8539,8.8819,826000.0
2007-08-24 12:30:00,12.67,12.67,12.64,12.65,242000.0,8.8819,8.8819,8.8609,8.8679,242000.0
2007-08-24 12:40:00,12.65,12.67,12.65,12.65,258200.0,8.8679,8.8819,8.8679,8.8679,258200.0
2007-08-24 12:50:00,12.65,12.65,12.63,12.63,297000.0,8.8679,8.8679,8.8539,8.8539,297000.0
2007-08-24 13:00:00,12.63,12.63,12.61,12.62,344600.0,8.8539,8.8539,8.8399,8.8469,344600.0
2007-08-24 13:10:00,12.62,12.65,12.62,12.63,514200.0,8.8469,8.8679,8.8469,8.8539,514200.0
2007-08-24 13:20:00,12.63,12.66,12.63,12.65,575400.0,8.8539,8.8749,8.8539,8.8679,575400.0
2007-08-24 13:30:00,12.65,12.65,12.63,12.65,396000.0,8.8679,8.8679,8.8539,8.8679,396000.0
2007-08-24 13:40:00,12.65,12.67,12.64,12.66,494400.0,8.8679,8.8819,8.8609,8.8749,494400.0
2007-08-24 13:50:00,12.65,12.67,12.65,12.67,289200.0,8.8679,8.8819,8.8679,8.8819,289200.0
2007-08-24 14:00:00,12.67,12.7,12.65,12.68,668600.0,8.8819,8.903,8.8679,8.889,668600.0
2007-08-24 14:10:00,12.68,12.69,12.67,12.67,296400.0,8.889,8.896,8.8819,8.8819,296400.0
2007-08-24 14:20:00,12.67,12.68,12.67,12.67,289600.0,8.8819,8.889,8.8819,8.8819,289600.0
2007-08-24 14:30:00,12.67,12.68,12.65,12.68,285600.0,8.8819,8.889,8.8679,8.889,285600.0
2007-08-24 14:40:00,12.68,12.69,12.67,12.68,488600.0,8.889,8.896,8.8819,8.889,488600.0
2007-08-24 14:50:00,12.68,12.7,12.68,12.69,1134400.0,8.889,8.903,8.889,8.896,1134400.0
2007-08-24 15:00:00,12.68,12.68,12.65,12.68,945800.0,8.889,8.889,8.8679,8.889,945800.0
2007-08-24 15:10:00,12.67,12.68,12.67,12.67,300400.0,8.8819,8.889,8.8819,8.8819,300400.0
2007-08-24 15:20:00,12.67,12.67,12.65,12.65,662600.0,8.8819,8.8819,8.8679,8.8679,662600.0
2007-08-24 15:30:00,12.66,12.7,12.66,12.69,863600.0,8.8749,8.903,8.8749,8.896,863600.0
2007-08-24 15:40:00,12.7,12.72,12.7,12.72,1176000.0,8.903,8.917,8.903,8.917,1176000.0
2007-08-24 15:50:00,12.72,12.74,12.72,12.74,1969000.0,8.917,8.931,8.917,8.931,1969000.0
2007-08-27 09:30:00,12.97,13.0,12.84,12.87,1448800.0,9.0923,9.1133,9.0011,9.0221,1448800.0
2007-08-27 09:40:00,12.87,12.89,12.85,12.88,840000.0,9.0221,9.0362,9.0081,9.0292,840000.0
2007-08-27 09:50:00,12.88,13.0,12.88,12.99,1411800.0,9.0292,9.1133,9.0292,9.1063,1411800.0
2007-08-27 10:00:00,12.99,13.0,12.95,12.96,1434400.0,9.1063,9.1133,9.0782,9.0852,1434400.0
2007-08-27 10:10:00,12.97,13.04,12.96,13.03,1050400.0,9.0923,9.1413,9.0852,9.1343,1050400.0
2007-08-27 10:20:00,13.04,13.04,13.0,13.0,788800.0,9.1413,9.1413,9.1133,9.1133,788800.0
2007-08-27 10:30:00,13.0,13.01,12.96,12.97,553400.0,9.1133,9.1203,9.0852,9.0923,553400.0
2007-08-27 10:40:00,12.97,12.99,12.95,12.99,438800.0,9.0923,9.1063,9.0782,9.1063,438800.0
2007-08-27 10:50:00,12.99,13.01,12.98,12.99,424000.0,9.1063,9.1203,9.0993,9.1063,424000.0
2007-08-27 11:00:00,12.99,13.0,12.95,12.96,687200.0,9.1063,9.1133,9.0782,9.0852,687200.0
2007-08-27 11:10:00,12.96,12.97,12.94,12.94,602200.0,9.0852,9.0923,9.0712,9.0712,602200.0
2007-08-27 11:20:00,12.93,12.93,12.9,12.93,764800.0,9.0642,9.0642,9.0432,9.0642,764800.0
2007-08-27 11:30:00,12.93,12.94,12.92,12.93,367600.0,9.0642,9.0712,9.0572,9.0642,367600.0
2007-08-27 11:40:00,12.93,12.94,12.92,12.94,228200.0,9.0642,9.0712,9.0572,9.0712,228200.0
2007-08-27 11:50:00,12.94,12.95,12.93,12.95,579200.0,9.0712,9.0782,9.0642,9.0782,579200.0
2007-08-27 12:00:00,12.95,12.95,12.94,12.94,416200.0,9.0782,9.0782,9.0712,9.0712,416200.0
2007-08-27 12:10:00,12.94,12.96,12.94,12.95,427000.0,9.0712,9.0852,9.0712,9.0782,427000.0
2007-08-27 12:20:00,12.95,12.95,12.93,12.93,297600.0,9.0782,9.0782,9.0642,9.0642,297600.0
2007-08-27 12:30:00,12.93,12.96,12.93,12.96,394400.0,9.0642,9.0852,9.0642,9.0852,394400.0
2007-08-27 12:40:00,12.96,12.98,12.96,12.97,488200.0,9.0852,9.0993,9.0852,9.0923,488200.0
2007-08-27 12:50:00,12.98,12.98,12.97,12.98,433600.0,9.0993,9.0993,9.0923,9.0993,433600.0
2007-08-27 13:00:00,12.98,13.0,12.97,12.98,726400.0,9.0993,9.1133,9.0923,9.0993,726400.0
2007-08-27 13:10:00,12.98,13.02,12.98,12.99,756400.0,9.0993,9.1273,9.0993,9.1063,756400.0
2007-08-27 13:20:00,12.99,13.0,12.99,12.99,289400.0,9.1063,9.1133,9.1063,9.1063,289400.0
2007-08-27 13:30:00,12.99,13.0,12.97,12.97,634800.0,9.1063,9.1133,9.0923,9.0923,634800.0
2007-08-27 13:40:00,12.97,13.0,12.97,12.99,392200.0,9.0923,9.1133,9.0923,9.1063,392200.0
2007-08-27 13:50:00,12.99,12.99,12.98,12.99,272600.0,9.1063,9.1063,9.0993,9.1063,272600.0
2007-08-27 14:00:00,12.99,12.99,12.97,12.97,351000.0,9.1063,9.1063,9.0923,9.0923,351000.0
2007-08-27 14:10:00,12.98,12.99,12.97,12.99,382200.0,9.0993,9.1063,9.0923,9.1063,382200.0
2007-08-27 14:20:00,12.99,13.0,12.97,13.0,358400.0,9.1063,9.1133,9.0923,9.1133,358400.0
2007-08-27 14:30:00,12.99,13.02,12.99,13.02,572600.0,9.1063,9.1273,9.1063,9.1273,572600.0
2007-08-27 14:40:00,13.02,13.02,13.0,13.0,221400.0,9.1273,9.1273,9.1133,9.1133,221400.0
2007-08-27 14:50:00,13.01,13.01,12.99,12.99,391600.0,9.1203,9.1203,9.1063,9.1063,391600.0
2007-08-27 15:00:00,12.99,13.01,12.98,13.0,679400.0,9.1063,9.1203,9.0993,9.1133,679400.0
2007-08-27 15:10:00,13.01,13.01,12.97,12.97,740600.0,9.1203,9.1203,9.0923,9.0923,740600.0
2007-08-27 15:20:00,12.98,12.98,12.95,12.98,927400.0,9.0993,9.0993,9.0782,9.0993,927400.0
2007-08-27 15:30:00,12.97,13.01,12.97,13.01,973800.0,9.0923,9.1203,9.0923,9.1203,973800.0
2007-08-27 15:40:00,13.01,13.03,12.99,12.99,1399000.0,9.1203,9.1343,9.1063,9.1063,1399000.0
2007-08-27 15:50:00,12.99,12.99,12.92,12.92,2813400.0,9.1063,9.1063,9.0572,9.0572,2813400.0
2007-08-28 09:30:00,12.81,12.88,12.81,12.84,695000.0,8.9801,9.0292,8.9801,9.0011,695000.0
2007-08-28 09:40:00,12.84,12.84,12.75,12.77,709800.0,9.0011,9.0011,8.938,8.952,709800.0
2007-08-28 09:50:00,12.77,12.79,12.76,12.78,691200.0,8.952,8.9661,8.945,8.9591,691200.0
2007-08-28 10:00:00,12.78,12.82,12.77,12.77,698400.0,8.9591,8.9871,8.952,8.952,698400.0
2007-08-28 10:10:00,12.77,12.84,12.77,12.83,1071400.0,8.952,9.0011,8.952,8.9941,1071400.0
2007-08-28 10:20:00,12.83,12.84,12.8,12.83,494600.0,8.9941,9.0011,8.9731,8.9941,494600.0
2007-08-28 10:30:00,12.82,12.87,12.81,12.84,798000.0,8.9871,9.0221,8.9801,9.0011,798000.0
2007-08-28 10:40:00,12.84,12.85,12.79,12.79,503600.0,9.0011,9.0081,8.9661,8.9661,503600.0
2007-08-28 10:50:00,12.79,12.79,12.72,12.77,700400.0,8.9661,8.9661,8.917,8.952,700400.0
2007-08-28 11:00:00,12.77,12.81,12.75,12.79,568600.0,8.952,8.9801,8.938,8.9661,568600.0
2007-08-28 11:10:00,12.79,12.82,12.78,12.81,376400.0,8.9661,8.9871,8.9591,8.9801,376400.0
2007-08-28 11:20:00,12.81,12.82,12.76,12.76,495800.0,8.9801,8.9871,8.945,8.945,495800.0
2007-08-28 11:30:00,12.77,12.78,12.73,12.74,411000.0,8.952,8.9591,8.924,8.931,411000.0
2007-08-28 11:40:00,12.74,12.79,12.73,12.78,442800.0,8.931,8.9661,8.924,8.9591,442800.0
2007-08-28 11:50:00,12.78,12.79,12.73,12.75,454000.0,8.9591,8.9661,8.924,8.938,454000.0
2007-08-28 12:00:00,12.75,12.77,12.74,12.74,392600.0,8.938,8.952,8.931,8.931,392600.0
2007-08-28 12:10:00,12.74,12.74,12.71,12.74,483400.0,8.931,8.931,8.91,8.931,483400.0
2007-08-28 12:20:00,12.74,12.77,12.73,12.77,425800.0,8.931,8.952,8.924,8.952,425800.0
2007-08-28 12:30:00,12.77,12.8,12.77,12.79,694400.0,8.952,8.9731,8.952,8.9661,694400.0
2007-08-28 12:40:00,12.79,12.79,12.74,12.76,865600.0,8.9661,8.9661,8.931,8.945,865600.0
2007-08-28 12:50:00,12.76,12.79,12.76,12.79,355800.0,8.945,8.9661,8.945,8.9661,355800.0
2007-08-28 13:00:00,12.79,12.8,12.78,12.78,598000.0,8.9661,8.9731,8.9591,8.9591,598000.0
2007-08-28 13:10:00,12.79,12.79,12.76,12.78,686200.0,8.9661,8.9661,8.945,8.9591,686200.0
2007-08-28 13:20:00,12.78,12.78,12.74,12.78,466200.0,8.9591,8.9591,8.931,8.9591,466200.0
2007-08-28 13:30:00,12.78,12.8,12.77,12.78,396000.0,8.9591,8.9731,8.952,8.9591,396000.0
2007-08-28 13:40:00,12.78,12.81,12.78,12.81,344600.0,8.9591,8.9801,8.9591,8.9801,344600.0
2007-08-28 13:50:00,12.81,12.82,12.8,12.8,407400.0,8.9801,8.9871,8.9731,8.9731,407400.0
2007-08-28 14:00:00,12.8,12.81,12.71,12.74,1178000.0,8.9731,8.9801,8.91,8.931,1178000.0
2007-08-28 14:10:00,12.74,12.74,12.7,12.71,623400.0,8.931,8.931,8.903,8.91,623400.0
2007-08-28 14:20:00,12.71,12.72,12.7,12.71,598000.0,8.91,8.917,8.903,8.91,598000.0
2007-08-28 14:30:00,12.71,12.71,12.68,12.68,673400.0,8.91,8.91,8.889,8.889,673400.0
2007-08-28 14:40:00,12.68,12.69,12.66,12.69,508600.0,8.889,8.896,8.8749,8.896,508600.0
2007-08-28 14:50:00,12.69,12.69,12.65,12.67,459400.0,8.896,8.896,8.8679,8.8819,459400.0
2007-08-28 15:00:00,12.67,12.69,12.65,12.68,483600.0,8.8819,8.896,8.8679,8.889,483600.0
2007-08-28 15:10:00,12.68,12.69,12.67,12.69,464800.0,8.889,8.896,8.8819,8.896,464800.0
2007-08-28 15:20:00,12.69,12.7,12.64,12.65,549200.0,8.896,8.903,8.8609,8.8679,549200.0
2007-08-28 15:30:00,12.65,12.65,12.6,12.6,1237000.0,8.8679,8.8679,8.8329,8.8329,1237000.0
2007-08-28 15:40:00,12.6,12.6,12.52,12.52,2027400.0,8.8329,8.8329,8.7768,8.7768,2027400.0
2007-08-28 15:50:00,12.51,12.52,12.45,12.47,4525000.0,8.7698,8.7768,8.7277,8.7417,4525000.0
2007-08-29 09:30:00,12.56,12.6,12.51,12.51,1038400.0,8.8048,8.8329,8.7698,8.7698,1038400.0
2007-08-29 09:40:00,12.51,12.52,12.46,12.47,906400.0,8.7698,8.7768,8.7347,8.7417,906400.0
2007-08-29 09:50:00,12.47,12.51,12.45,12.51,1290600.0,8.7417,8.7698,8.7277,8.7698,1290600.0
2007-08-29 10:00:00,12.5,12.52,12.47,12.52,1298600.0,8.7628,8.7768,8.7417,8.7768,1298600.0
2007-08-29 10:10:00,12.52,12.57,12.51,12.54,1462000.0,8.7768,8.8118,8.7698,8.7908,1462000.0
2007-08-29 10:20:00,12.54,12.54,12.5,12.51,667000.0,8.7908,8.7908,8.7628,8.7698,667000.0
2007-08-29 10:30:00,12.5,12.53,12.49,12.52,861000.0,8.7628,8.7838,8.7558,8.7768,861000.0
2007-08-29 10:40:00,12.52,12.53,12.5,12.51,704000.0,8.7768,8.7838,8.7628,8.7698,704000.0
2007-08-29 10:50:00,12.5,12.54,12.49,12.54,641000.0,8.7628,8.7908,8.7558,8.7908,641000.0
2007-08-29 11:00:00,12.53,12.56,12.53,12.55,932600.0,8.7838,8.8048,8.7838,8.7978,932600.0
2007-08-29 11:10:00,12.54,12.55,12.51,12.52,839400.0,8.7908,8.7978,8.7698,8.7768,839400.0
2007-08-29 11:20:00,12.52,12.52,12.51,12.51,648800.0,8.7768,8.7768,8.7698,8.7698,648800.0
2007-08-29 11:30:00,12.51,12.54,12.5,12.53,545200.0,8.7698,8.7908,8.7628,8.7838,545200.0
2007-08-29 11:40:00,12.53,12.55,12.53,12.53,544000.0,8.7838,8.7978,8.7838,8.7838,544000.0
2007-08-29 11:50:00,12.53,12.55,12.53,12.54,1685600.0,8.7838,8.7978,8.7838,8.7908,1685600.0
2007-08-29 12:00:00,12.54,12.56,12.52,12.52,679000.0,8.7908,8.8048,8.7768,8.7768,679000.0
2007-08-29 12:10:00,12.52,12.59,12.52,12.58,1141600.0,8.7768,8.8259,8.7768,8.8189,1141600.0
2007-08-29 12:20:00,12.58,12.58,12.56,12.56,463400.0,8.8189,8.8189,8.8048,8.8048,463400.0
2007-08-29 12:30:00,12.56,12.58,12.56,12.57,328800.0,8.8048,8.8189,8.8048,8.8118,328800.0
2007-08-29 12:40:00,12.58,12.61,12.57,12.59,556000.0,8.8189,8.8399,8.8118,8.8259,556000.0
2007-08-29 12:50:00,12.6,12.6,12.51,12.54,636800.0,8.8329,8.8329,8.7698,8.7908,636800.0
2007-08-29 13:00:00,12.55,12.55,12.52,12.53,406400.0,8.7978,8.7978,8.7768,8.7838,406400.0
2007-08-29 13:10:00,12.54,12.56,12.53,12.53,374800.0,8.7908,8.8048,8.7838,8.7838,374800.0
2007-08-29 13:20:00,12.53,12.55,12.52,12.53,303800.0,8.7838,8.7978,8.7768,8.7838,303800.0
2007-08-29 13:30:00,12.53,12.55,12.52,12.53,395200.0,8.7838,8.7978,8.7768,8.7838,395200.0
2007-08-29 13:40:00,12.53,12.53,12.49,12.52,522200.0,8.7838,8.7838,8.7558,8.7768,522200.0
2007-08-29 13:50:00,12.51,12.54,12.51,12.54,356600.0,8.7698,8.7908,8.7698,8.7908,356600.0
2007-08-29 14:00:00,12.55,12.59,12.54,12.56,624000.0,8.7978,8.8259,8.7908,8.8048,624000.0
2007-08-29 14:10:00,12.56,12.58,12.55,12.56,486400.0,8.8048,8.8189,8.7978,8.8048,486400.0
2007-08-29 14:20:00,12.56,12.57,12.53,12.53,655600.0,8.8048,8.8118,8.7838,8.7838,655600.0
2007-08-29 14:30:00,12.53,12.61,12.53,12.6,837400.0,8.7838,8.8399,8.7838,8.8329,837400.0
2007-08-29 14:40:00,12.6,12.6,12.58,12.58,424400.0,8.8329,8.8329,8.8189,8.8189,424400.0
2007-08-29 14:50:00,12.58,12.61,12.57,12.6,659400.0,8.8189,8.8399,8.8118,8.8329,659400.0
2007-08-29 15:00:00,12.61,12.66,12.6,12.65,699800.0,8.8399,8.8749,8.8329,8.8679,699800.0
2007-08-29 15:10:00,12.66,12.69,12.64,12.68,1322000.0,8.8749,8.896,8.8609,8.889,1322000.0
2007-08-29 15:20:00,12.68,12.72,12.67,12.71,933000.0,8.889,8.917,8.8819,8.91,933000.0
2007-08-29 15:30:00,12.71,12.76,12.7,12.76,1637800.0,8.91,8.945,8.903,8.945,1637800.0
2007-08-29 15:40:00,12.76,12.79,12.76,12.79,2460000.0,8.945,8.9661,8.945,8.9661,2460000.0
2007-08-29 15:50:00,12.79,12.91,12.79,12.86,4849400.0,8.9661,9.0502,8.9661,9.0151,4849400.0
2007-08-30 09:30:00,12.72,12.79,12.67,12.72,1291000.0,8.917,8.9661,8.8819,8.917,1291000.0
2007-08-30 09:40:00,12.72,12.76,12.71,12.74,779600.0,8.917,8.945,8.91,8.931,779600.0
2007-08-30 09:50:00,12.75,12.8,12.72,12.77,825000.0,8.938,8.9731,8.917,8.952,825000.0
2007-08-30 10:00:00,12.77,12.88,12.76,12.86,1019200.0,8.952,9.0292,8.945,9.0151,1019200.0
2007-08-30 10:10:00,12.86,12.86,12.81,12.83,630000.0,9.0151,9.0151,8.9801,8.9941,630000.0
2007-08-30 10:20:00,12.82,12.85,12.82,12.84,758200.0,8.9871,9.0081,8.9871,9.0011,758200.0
2007-08-30 10:30:00,12.84,12.85,12.83,12.83,544400.0,9.0011,9.0081,8.9941,8.9941,544400.0
2007-08-30 10:40:00,12.84,12.86,12.82,12.83,736200.0,9.0011,9.0151,8.9871,8.9941,736200.0
2007-08-30 10:50:00,12.83,12.84,12.81,12.84,563600.0,8.9941,9.0011,8.9801,9.0011,563600.0
2007-08-30 11:00:00,12.83,12.86,12.81,12.81,809800.0,8.9941,9.0151,8.9801,8.9801,809800.0
2007-08-30 11:10:00,12.81,12.93,12.81,12.93,771400.0,8.9801,9.0642,8.9801,9.0642,771400.0
2007-08-30 11:20:00,12.93,12.96,12.92,12.92,825400.0,9.0642,9.0852,9.0572,9.0572,825400.0
2007-08-30 11:30:00,12.92,12.95,12.9,12.93,413200.0,9.0572,9.0782,9.0432,9.0642,413200.0
2007-08-30 11:40:00,12.94,12.97,12.93,12.95,510400.0,9.0712,9.0923,9.0642,9.0782,510400.0
2007-08-30 11:50:00,12.95,12.95,12.89,12.9,671400.0,9.0782,9.0782,9.0362,9.0432,671400.0
2007-08-30 12:00:00,12.9,12.92,12.85,12.85,750200.0,9.0432,9.0572,9.0081,9.0081,750200.0
2007-08-30 12:10:00,12.85,12.85,12.78,12.78,948000.0,9.0081,9.0081,8.9591,8.9591,948000.0
2007-08-30 12:20:00,12.79,12.83,12.76,12.81,1207000.0,8.9661,8.9941,8.945,8.9801,1207000.0
2007-08-30 12:30:00,12.81,12.85,12.8,12.85,669400.0,8.9801,9.0081,8.9731,9.0081,669400.0
2007-08-30 12:40:00,12.85,12.86,12.84,12.84,405000.0,9.0081,9.0151,9.0011,9.0011,405000.0
2007-08-30 12:50:00,12.85,12.86,12.84,12.86,720600.0,9.0081,9.0151,9.0011,9.0151,720600.0
2007-08-30 13:00:00,12.86,12.87,12.85,12.86,369000.0,9.0151,9.0221,9.0081,9.0151,369000.0
2007-08-30 13:10:00,12.86,12.86,12.84,12.85,320600.0,9.0151,9.0151,9.0011,9.0081,320600.0
2007-08-30 13:20:00,12.85,12.85,12.81,12.82,437200.0,9.0081,9.0081,8.9801,8.9871,437200.0
2007-08-30 13:30:00,12.81,12.82,12.81,12.82,353400.0,8.9801,8.9871,8.9801,8.9871,353400.0
2007-08-30 13:40:00,12.82,12.82,12.8,12.8,405800.0,8.9871,8.9871,8.9731,8.9731,405800.0
2007-08-30 13:50:00,12.8,12.81,12.79,12.81,522600.0,8.9731,8.9801,8.9661,8.9801,522600.0
2007-08-30 14:00:00,12.81,12.82,12.77,12.77,555800.0,8.9801,8.9871,8.952,8.952,555800.0
2007-08-30 14:10:00,12.77,12.79,12.76,12.79,450600.0,8.952,8.9661,8.945,8.9661,450600.0
2007-08-30 14:20:00,12.79,12.79,12.76,12.76,385000.0,8.9661,8.9661,8.945,8.945,385000.0
2007-08-30 14:30:00,12.76,12.77,12.72,12.75,897800.0,8.945,8.952,8.917,8.938,897800.0
2007-08-30 14:40:00,12.75,12.78,12.71,12.71,646000.0,8.938,8.9591,8.91,8.91,646000.0
2007-08-30 14:50:00,12.71,12.72,12.68,12.68,1120600.0,8.91,8.917,8.889,8.889,1120600.0
2007-08-30 15:00:00,12.68,12.74,12.68,12.74,519600.0,8.889,8.931,8.889,8.931,519600.0
2007-08-30 15:10:00,12.74,12.78,12.74,12.74,573600.0,8.931,8.9591,8.931,8.931,573600.0
2007-08-30 15:20:00,12.74,12.78,12.72,12.78,512800.0,8.931,8.9591,8.917,8.9591,512800.0
2007-08-30 15:30:00,12.78,12.78,12.74,12.74,563200.0,8.9591,8.9591,8.931,8.931,563200.0
2007-08-30 15:40:00,12.74,12.75,12.72,12.74,922800.0,8.931,8.938,8.917,8.931,922800.0
2007-08-30 15:50:00,12.73,12.78,12.72,12.78,1417400.0,8.924,8.9591,8.917,8.9591,1417400.0
2007-08-31 09:30:00,12.93,13.06,12.87,12.9,2231200.0,9.0642,9.1553,9.0221,9.0432,2231200.0
2007-08-31 09:40:00,12.91,12.93,12.88,12.9,583600.0,9.0502,9.0642,9.0292,9.0432,583600.0
2007-08-31 09:50:00,12.9,12.96,12.89,12.96,753400.0,9.0432,9.0852,9.0362,9.0852,753400.0
2007-08-31 10:00:00,12.96,13.01,12.9,12.96,1224600.0,9.0852,9.1203,9.0432,9.0852,1224600.0
2007-08-31 10:10:00,12.96,12.99,12.94,12.99,608000.0,9.0852,9.1063,9.0712,9.1063,608000.0
2007-08-31 10:20:00,12.99,13.0,12.96,12.97,988200.0,9.1063,9.1133,9.0852,9.0923,988200.0
2007-08-31 10:30:00,12.97,13.0,12.96,12.98,439600.0,9.0923,9.1133,9.0852,9.0993,439600.0
2007-08-31 10:40:00,12.99,12.99,12.96,12.96,520800.0,9.1063,9.1063,9.0852,9.0852,520800.0
2007-08-31 10:50:00,12.97,12.98,12.95,12.95,354200.0,9.0923,9.0993,9.0782,9.0782,354200.0
2007-08-31 11:00:00,12.96,12.99,12.94,12.95,571800.0,9.0852,9.1063,9.0712,9.0782,571800.0
2007-08-31 11:10:00,12.95,12.99,12.94,12.97,534600.0,9.0782,9.1063,9.0712,9.0923,534600.0
2007-08-31 11:20:00,12.97,12.97,12.94,12.96,406000.0,9.0923,9.0923,9.0712,9.0852,406000.0
2007-08-31 11:30:00,12.96,13.02,12.96,13.01,537800.0,9.0852,9.1273,9.0852,9.1203,537800.0
2007-08-31 11:40:00,13.01,13.02,12.99,13.0,620600.0,9.1203,9.1273,9.1063,9.1133,620600.0
2007-08-31 11:50:00,13.0,13.02,12.99,13.0,276400.0,9.1133,9.1273,9.1063,9.1133,276400.0
2007-08-31 12:00:00,13.01,13.01,12.99,12.99,295400.0,9.1203,9.1203,9.1063,9.1063,295400.0
2007-08-31 12:10:00,12.99,13.04,12.99,13.04,475800.0,9.1063,9.1413,9.1063,9.1413,475800.0
2007-08-31 12:20:00,13.04,13.08,13.04,13.07,775200.0,9.1413,9.1694,9.1413,9.1624,775200.0
2007-08-31 12:30:00,13.08,13.13,13.07,13.12,1537200.0,9.1694,9.2044,9.1624,9.1974,1537200.0
2007-08-31 12:40:00,13.12,13.13,13.1,13.1,378200.0,9.1974,9.2044,9.1834,9.1834,378200.0
2007-08-31 12:50:00,13.1,13.11,13.08,13.08,282600.0,9.1834,9.1904,9.1694,9.1694,282600.0
2007-08-31 13:00:00,13.09,13.11,13.09,13.1,393400.0,9.1764,9.1904,9.1764,9.1834,393400.0
2007-08-31 13:10:00,13.1,13.12,13.1,13.11,291200.0,9.1834,9.1974,9.1834,9.1904,291200.0
2007-08-31 13:20:00,13.11,13.12,13.11,13.11,585600.0,9.1904,9.1974,9.1904,9.1904,585600.0
2007-08-31 13:30:00,13.11,13.12,13.08,13.08,484800.0,9.1904,9.1974,9.1694,9.1694,484800.0
2007-08-31 13:40:00,13.08,13.08,13.02,13.03,442800.0,9.1694,9.1694,9.1273,9.1343,442800.0
2007-08-31 13:50:00,13.02,13.06,13.01,13.06,348200.0,9.1273,9.1553,9.1203,9.1553,348200.0
2007-08-31 14:00:00,13.06,13.08,13.02,13.03,366600.0,9.1553,9.1694,9.1273,9.1343,366600.0
2007-08-31 14:10:00,13.03,13.03,12.99,13.01,522200.0,9.1343,9.1343,9.1063,9.1203,522200.0
2007-08-31 14:20:00,13.01,13.04,12.99,13.03,476800.0,9.1203,9.1413,9.1063,9.1343,476800.0
2007-08-31 14:30:00,13.03,13.05,13.02,13.03,255000.0,9.1343,9.1483,9.1273,9.1343,255000.0
2007-08-31 14:40:00,13.04,13.05,13.03,13.05,183800.0,9.1413,9.1483,9.1343,9.1483,183800.0
2007-08-31 14:50:00,13.05,13.05,13.01,13.01,285000.0,9.1483,9.1483,9.1203,9.1203,285000.0
2007-08-31 15:00:00,13.01,13.06,13.01,13.05,286200.0,9.1203,9.1553,9.1203,9.1483,286200.0
2007-08-31 15:10:00,13.06,13.09,13.05,13.08,517000.0,9.1553,9.1764,9.1483,9.1694,517000.0
2007-08-31 15:20:00,13.08,13.08,13.06,13.07,482800.0,9.1694,9.1694,9.1553,9.1624,482800.0
2007-08-31 15:30:00,13.07,13.1,13.06,13.09,972400.0,9.1624,9.1834,9.1553,9.1764,972400.0
2007-08-31 15:40:00,13.09,13.11,13.08,13.1,1035200.0,9.1764,9.1904,9.1694,9.1834,1035200.0
2007-08-31 15:50:00,13.1,13.11,13.01,13.04,2693000.0,9.1834,9.1904,9.1203,9.1413,2693000.0
2007-09-04 09:30:00,13.08,13.13,13.03,13.13,703000.0,9.1694,9.2044,9.1343,9.2044,703000.0
2007-09-04 09:40:00,13.13,13.14,13.04,13.07,645600.0,9.2044,9.2114,9.1413,9.1624,645600.0
2007-09-04 09:50:00,13.07,13.13,13.06,13.09,339200.0,9.1624,9.2044,9.1553,9.1764,339200.0
2007-09-04 10:00:00,13.09,13.1,13.04,13.05,825600.0,9.1764,9.1834,9.1413,9.1483,825600.0
2007-09-04 10:10:00,13.05,13.05,13.0,13.0,583000.0,9.1483,9.1483,9.1133,9.1133,583000.0
2007-09-04 10:20:00,13.0,13.05,12.99,12.99,830400.0,9.1133,9.1483,9.1063,9.1063,830400.0
2007-09-04 10:30:00,13.0,13.05,12.99,13.02,757000.0,9.1133,9.1483,9.1063,9.1273,757000.0
2007-09-04 10:40:00,13.02,13.02,12.98,13.0,553200.0,9.1273,9.1273,9.0993,9.1133,553200.0
2007-09-04 10:50:00,13.0,13.0,12.98,12.99,489400.0,9.1133,9.1133,9.0993,9.1063,489400.0
2007-09-04 11:00:00,12.99,13.0,12.96,12.99,437600.0,9.1063,9.1133,9.0852,9.1063,437600.0
2007-09-04 11:10:00,12.99,12.99,12.97,12.97,1099400.0,9.1063,9.1063,9.0923,9.0923,1099400.0
2007-09-04 11:20:00,12.97,12.99,12.95,12.96,580400.0,9.0923,9.1063,9.0782,9.0852,580400.0
2007-09-04 11:30:00,12.96,12.96,12.93,12.94,672200.0,9.0852,9.0852,9.0642,9.0712,672200.0
2007-09-04 11:40:00,12.94,12.95,12.91,12.91,441600.0,9.0712,9.0782,9.0502,9.0502,441600.0
2007-09-04 11:50:00,12.92,12.94,12.92,12.94,291800.0,9.0572,9.0712,9.0572,9.0712,291800.0
2007-09-04 12:00:00,12.94,12.96,12.94,12.95,728600.0,9.0712,9.0852,9.0712,9.0782,728600.0
2007-09-04 12:10:00,12.95,12.96,12.95,12.95,272200.0,9.0782,9.0852,9.0782,9.0782,272200.0
2007-09-04 12:20:00,12.95,12.96,12.95,12.95,254800.0,9.0782,9.0852,9.0782,9.0782,254800.0
2007-09-04 12:30:00,12.95,12.97,12.95,12.96,199200.0,9.0782,9.0923,9.0782,9.0852,199200.0
2007-09-04 12:40:00,12.96,12.97,12.96,12.96,321600.0,9.0852,9.0923,9.0852,9.0852,321600.0
2007-09-04 12:50:00,12.97,12.97,12.91,12.92,551200.0,9.0923,9.0923,9.0502,9.0572,551200.0
2007-09-04 13:00:00,12.92,12.94,12.91,12.93,390000.0,9.0572,9.0712,9.0502,9.0642,390000.0
2007-09-04 13:10:00,12.93,12.96,12.92,12.96,690400.0,9.0642,9.0852,9.0572,9.0852,690400.0
2007-09-04 13:20:00,12.96,12.97,12.95,12.96,510800.0,9.0852,9.0923,9.0782,9.0852,510800.0
2007-09-04 13:30:00,12.96,12.98,12.96,12.97,660200.0,9.0852,9.0993,9.0852,9.0923,660200.0
2007-09-04 13:40:00,12.97,12.99,12.97,12.99,616200.0,9.0923,9.1063,9.0923,9.1063,616200.0
2007-09-04 13:50:00,12.99,13.0,12.97,12.97,659200.0,9.1063,9.1133,9.0923,9.0923,659200.0
2007-09-04 14:00:00,12.98,12.98,12.93,12.93,618800.0,9.0993,9.0993,9.0642,9.0642,618800.0
2007-09-04 14:10:00,12.93,12.94,12.92,12.93,493800.0,9.0642,9.0712,9.0572,9.0642,493800.0
2007-09-04 14:20:00,12.93,12.96,12.93,12.95,657200.0,9.0642,9.0852,9.0642,9.0782,657200.0
2007-09-04 14:30:00,12.95,12.96,12.95,12.96,501000.0,9.0782,9.0852,9.0782,9.0852,501000.0
2007-09-04 14:40:00,12.96,12.97,12.95,12.96,735600.0,9.0852,9.0923,9.0782,9.0852,735600.0
2007-09-04 14:50:00,12.96,12.97,12.95,12.96,908800.0,9.0852,9.0923,9.0782,9.0852,908800.0
2007-09-04 15:00:00,12.96,13.01,12.96,13.0,909800.0,9.0852,9.1203,9.0852,9.1133,909800.0
2007-09-04 15:10:00,13.0,13.03,13.0,13.01,853000.0,9.1133,9.1343,9.1133,9.1203,853000.0
2007-09-04 15:20:00,13.01,13.02,12.99,13.0,1593600.0,9.1203,9.1273,9.1063,9.1133,1593600.0
2007-09-04 15:30:00,13.0,13.01,12.98,12.99,1317200.0,9.1133,9.1203,9.0993,9.1063,1317200.0
2007-09-04 15:40:00,12.99,12.99,12.94,12.96,3515200.0,9.1063,9.1063,9.0712,9.0852,3515200.0
2007-09-04 15:50:00,12.96,12.97,12.95,12.97,2310000.0,9.0852,9.0923,9.0782,9.0923,2310000.0
2007-09-05 09:30:00,12.88,12.91,12.76,12.84,715600.0,9.0292,9.0502,8.945,9.0011,715600.0
2007-09-05 09:40:00,12.84,12.88,12.81,12.81,548600.0,9.0011,9.0292,8.9801,8.9801,548600.0
2007-09-05 09:50:00,12.81,12.84,12.79,12.81,522800.0,8.9801,9.0011,8.9661,8.9801,522800.0
2007-09-05 10:00:00,12.81,12.84,12.78,12.81,776200.0,8.9801,9.0011,8.9591,8.9801,776200.0
2007-09-05 10:10:00,12.81,12.81,12.79,12.81,429200.0,8.9801,8.9801,8.9661,8.9801,429200.0
2007-09-05 10:20:00,12.81,12.84,12.78,12.78,1128400.0,8.9801,9.0011,8.9591,8.9591,1128400.0
2007-09-05 10:30:00,12.78,12.81,12.77,12.8,434200.0,8.9591,8.9801,8.952,8.9731,434200.0
2007-09-05 10:40:00,12.8,12.81,12.78,12.78,291800.0,8.9731,8.9801,8.9591,8.9591,291800.0
2007-09-05 10:50:00,12.78,12.81,12.78,12.8,291600.0,8.9591,8.9801,8.9591,8.9731,291600.0
2007-09-05 11:00:00,12.8,12.81,12.78,12.79,479000.0,8.9731,8.9801,8.9591,8.9661,479000.0
2007-09-05 11:10:00,12.79,12.8,12.78,12.79,347200.0,8.9661,8.9731,8.9591,8.9661,347200.0
2007-09-05 11:20:00,12.79,12.8,12.77,12.78,496600.0,8.9661,8.9731,8.952,8.9591,496600.0
2007-09-05 11:30:00,12.78,12.8,12.76,12.79,341400.0,8.9591,8.9731,8.945,8.9661,341400.0
2007-09-05 11:40:00,12.79,12.81,12.79,12.8,624400.0,8.9661,8.9801,8.9661,8.9731,624400.0
2007-09-05 11:50:00,12.79,12.8,12.78,12.78,197800.0,8.9661,8.9731,8.9591,8.9591,197800.0
2007-09-05 12:00:00,12.78,12.79,12.78,12.79,136800.0,8.9591,8.9661,8.9591,8.9661,136800.0
2007-09-05 12:10:00,12.79,12.81,12.78,12.8,505000.0,8.9661,8.9801,8.9591,8.9731,505000.0
2007-09-05 12:20:00,12.79,12.81,12.78,12.8,411000.0,8.9661,8.9801,8.9591,8.9731,411000.0
2007-09-05 12:30:00,12.8,12.8,12.78,12.8,155200.0,8.9731,8.9731,8.9591,8.9731,155200.0
2007-09-05 12:40:00,12.8,12.81,12.79,12.81,415400.0,8.9731,8.9801,8.9661,8.9801,415400.0
2007-09-05 12:50:00,12.8,12.83,12.8,12.83,224600.0,8.9731,8.9941,8.9731,8.9941,224600.0
2007-09-05 13:00:00,12.82,12.86,12.82,12.84,405600.0,8.9871,9.0151,8.9871,9.0011,405600.0
2007-09-05 13:10:00,12.83,12.87,12.83,12.86,261400.0,8.9941,9.0221,8.9941,9.0151,261400.0
2007-09-05 13:20:00,12.86,12.87,12.83,12.85,647400.0,9.0151,9.0221,8.9941,9.0081,647400.0
2007-09-05 13:30:00,12.84,12.84,12.81,12.83,439000.0,9.0011,9.0011,8.9801,8.9941,439000.0
2007-09-05 13:40:00,12.84,12.85,12.81,12.81,462400.0,9.0011,9.0081,8.9801,8.9801,462400.0
2007-09-05 13:50:00,12.81,12.81,12.8,12.8,391400.0,8.9801,8.9801,8.9731,8.9731,391400.0
2007-09-05 14:00:00,12.81,12.83,12.81,12.83,873000.0,8.9801,8.9941,8.9801,8.9941,873000.0
2007-09-05 14:10:00,12.82,12.82,12.8,12.81,551600.0,8.9871,8.9871,8.9731,8.9801,551600.0
2007-09-05 14:20:00,12.81,12.81,12.79,12.81,454800.0,8.9801,8.9801,8.9661,8.9801,454800.0
2007-09-05 14:30:00,12.81,12.84,12.81,12.84,490000.0,8.9801,9.0011,8.9801,9.0011,490000.0
2007-09-05 14:40:00,12.83,12.84,12.81,12.81,937000.0,8.9941,9.0011,8.9801,8.9801,937000.0
2007-09-05 14:50:00,12.81,12.84,12.8,12.84,489200.0,8.9801,9.0011,8.9731,9.0011,489200.0
2007-09-05 15:00:00,12.84,12.9,12.84,12.9,932200.0,9.0011,9.0432,9.0011,9.0432,932200.0
2007-09-05 15:10:00,12.9,12.92,12.89,12.92,985800.0,9.0432,9.0572,9.0362,9.0572,985800.0
2007-09-05 15:20:00,12.91,12.94,12.9,12.93,1729200.0,9.0502,9.0712,9.0432,9.0642,1729200.0
2007-09-05 15:30:00,12.93,12.94,12.87,12.87,947800.0,9.0642,9.0712,9.0221,9.0221,947800.0
2007-09-05 15:40:00,12.87,12.96,12.87,12.92,1602600.0,9.0221,9.0852,9.0221,9.0572,1602600.0
2007-09-05 15:50:00,12.92,12.92,12.86,12.88,1257200.0,9.0572,9.0572,9.0151,9.0292,1257200.0
2007-09-06 09:30:00,12.89,12.97,12.87,12.88,698000.0,9.0362,9.0923,9.0221,9.0292,698000.0
2007-09-06 09:40:00,12.88,12.95,12.88,12.91,413600.0,9.0292,9.0782,9.0292,9.0502,413600.0
2007-09-06 09:50:00,12.91,12.91,12.86,12.88,460200.0,9.0502,9.0502,9.0151,9.0292,460200.0
2007-09-06 10:00:00,12.88,12.95,12.87,12.94,861400.0,9.0292,9.0782,9.0221,9.0712,861400.0
2007-09-06 10:10:00,12.94,12.95,12.88,12.9,813800.0,9.0712,9.0782,9.0292,9.0432,813800.0
2007-09-06 10:20:00,12.9,12.9,12.82,12.88,357600.0,9.0432,9.0432,8.9871,9.0292,357600.0
2007-09-06 10:30:00,12.88,12.9,12.87,12.9,731400.0,9.0292,9.0432,9.0221,9.0432,731400.0
2007-09-06 10:40:00,12.9,12.9,12.88,12.9,958200.0,9.0432,9.0432,9.0292,9.0432,958200.0
2007-09-06 10:50:00,12.9,12.93,12.86,12.88,663000.0,9.0432,9.0642,9.0151,9.0292,663000.0
2007-09-06 11:00:00,12.88,12.9,12.88,12.88,325400.0,9.0292,9.0432,9.0292,9.0292,325400.0
2007-09-06 11:10:00,12.88,12.92,12.88,12.92,454600.0,9.0292,9.0572,9.0292,9.0572,454600.0
2007-09-06 11:20:00,12.92,12.93,12.9,12.9,359600.0,9.0572,9.0642,9.0432,9.0432,359600.0
2007-09-06 11:30:00,12.9,12.95,12.9,12.9,392600.0,9.0432,9.0782,9.0432,9.0432,392600.0
2007-09-06 11:40:00,12.9,12.91,12.88,12.9,646600.0,9.0432,9.0502,9.0292,9.0432,646600.0
2007-09-06 11:50:00,12.9,12.9,12.87,12.87,466400.0,9.0432,9.0432,9.0221,9.0221,466400.0
2007-09-06 12:00:00,12.87,12.87,12.82,12.83,502600.0,9.0221,9.0221,8.9871,8.9941,502600.0
2007-09-06 12:10:00,12.83,12.88,12.83,12.85,919000.0,8.9941,9.0292,8.9941,9.0081,919000.0
2007-09-06 12:20:00,12.85,12.87,12.85,12.87,242800.0,9.0081,9.0221,9.0081,9.0221,242800.0
2007-09-06 12:30:00,12.87,12.87,12.85,12.85,349000.0,9.0221,9.0221,9.0081,9.0081,349000.0
2007-09-06 12:40:00,12.85,12.85,12.79,12.8,513000.0,9.0081,9.0081,8.9661,8.9731,513000.0
2007-09-06 12:50:00,12.8,12.82,12.79,12.8,444200.0,8.9731,8.9871,8.9661,8.9731,444200.0
2007-09-06 13:00:00,12.8,12.81,12.8,12.8,217600.0,8.9731,8.9801,8.9731,8.9731,217600.0
2007-09-06 13:10:00,12.8,12.8,12.77,12.8,524600.0,8.9731,8.9731,8.952,8.9731,524600.0
2007-09-06 13:20:00,12.8,12.81,12.8,12.8,189800.0,8.9731,8.9801,8.9731,8.9731,189800.0
2007-09-06 13:30:00,12.8,12.8,12.77,12.79,433400.0,8.9731,8.9731,8.952,8.9661,433400.0
2007-09-06 13:40:00,12.79,12.83,12.79,12.81,618800.0,8.9661,8.9941,8.9661,8.9801,618800.0
2007-09-06 13:50:00,12.81,12.84,12.81,12.84,339200.0,8.9801,9.0011,8.9801,9.0011,339200.0
2007-09-06 14:00:00,12.84,12.84,12.81,12.82,475000.0,9.0011,9.0011,8.9801,8.9871,475000.0
2007-09-06 14:10:00,12.82,12.86,12.81,12.85,812000.0,8.9871,9.0151,8.9801,9.0081,812000.0
2007-09-06 14:20:00,12.84,12.86,12.83,12.83,507400.0,9.0011,9.0151,8.9941,8.9941,507400.0
2007-09-06 14:30:00,12.83,12.87,12.83,12.87,319800.0,8.9941,9.0221,8.9941,9.0221,319800.0
2007-09-06 14:40:00,12.86,12.86,12.85,12.85,356000.0,9.0151,9.0151,9.0081,9.0081,356000.0
2007-09-06 14:50:00,12.85,12.86,12.84,12.85,818200.0,9.0081,9.0151,9.0011,9.0081,818200.0
2007-09-06 15:00:00,12.85,12.87,12.84,12.84,429200.0,9.0081,9.0221,9.0011,9.0011,429200.0
2007-09-06 15:10:00,12.85,12.85,12.81,12.82,867600.0,9.0081,9.0081,8.9801,8.9871,867600.0
2007-09-06 15:20:00,12.82,12.84,12.8,12.83,419600.0,8.9871,9.0011,8.9731,8.9941,419600.0
2007-09-06 15:30:00,12.83,12.86,12.83,12.85,327600.0,8.9941,9.0151,8.9941,9.0081,327600.0
2007-09-06 15:40:00,12.85,12.86,12.82,12.86,862200.0,9.0081,9.0151,8.9871,9.0151,862200.0
2007-09-06 15:50:00,12.86,12.86,12.82,12.82,2316800.0,9.0151,9.0151,8.9871,8.9871,2316800.0
2007-09-07 09:30:00,12.55,12.69,12.54,12.65,1237000.0,8.7978,8.896,8.7908,8.8679,1237000.0
2007-09-07 09:40:00,12.65,12.69,12.63,12.68,729800.0,8.8679,8.896,8.8539,8.889,729800.0
2007-09-07 09:50:00,12.68,12.69,12.6,12.61,909600.0,8.889,8.896,8.8329,8.8399,909600.0
2007-09-07 10:00:00,12.61,12.67,12.61,12.61,760200.0,8.8399,8.8819,8.8399,8.8399,760200.0
2007-09-07 10:10:00,12.61,12.62,12.58,12.61,754000.0,8.8399,8.8469,8.8189,8.8399,754000.0
2007-09-07 10:20:00,12.62,12.63,12.61,12.61,480800.0,8.8469,8.8539,8.8399,8.8399,480800.0
2007-09-07 10:30:00,12.6,12.61,12.54,12.54,983200.0,8.8329,8.8399,8.7908,8.7908,983200.0
2007-09-07 10:40:00,12.54,12.56,12.51,12.54,1069400.0,8.7908,8.8048,8.7698,8.7908,1069400.0
2007-09-07 10:50:00,12.54,12.56,12.52,12.55,899200.0,8.7908,8.8048,8.7768,8.7978,899200.0
2007-09-07 11:00:00,12.56,12.56,12.53,12.53,982800.0,8.8048,8.8048,8.7838,8.7838,982800.0
2007-09-07 11:10:00,12.53,12.53,12.48,12.5,983400.0,8.7838,8.7838,8.7488,8.7628,983400.0
2007-09-07 11:20:00,12.49,12.54,12.49,12.53,889000.0,8.7558,8.7908,8.7558,8.7838,889000.0
2007-09-07 11:30:00,12.52,12.54,12.5,12.5,1178400.0,8.7768,8.7908,8.7628,8.7628,1178400.0
2007-09-07 11:40:00,12.5,12.54,12.49,12.53,869400.0,8.7628,8.7908,8.7558,8.7838,869400.0
2007-09-07 11:50:00,12.53,12.55,12.52,12.54,1057000.0,8.7838,8.7978,8.7768,8.7908,1057000.0
2007-09-07 12:00:00,12.54,12.56,12.53,12.55,531600.0,8.7908,8.8048,8.7838,8.7978,531600.0
2007-09-07 12:10:00,12.55,12.56,12.53,12.53,558400.0,8.7978,8.8048,8.7838,8.7838,558400.0
2007-09-07 12:20:00,12.53,12.58,12.52,12.58,562800.0,8.7838,8.8189,8.7768,8.8189,562800.0
2007-09-07 12:30:00,12.58,12.61,12.58,12.6,756000.0,8.8189,8.8399,8.8189,8.8329,756000.0
2007-09-07 12:40:00,12.6,12.6,12.56,12.59,494600.0,8.8329,8.8329,8.8048,8.8259,494600.0
2007-09-07 12:50:00,12.59,12.59,12.56,12.58,542600.0,8.8259,8.8259,8.8048,8.8189,542600.0
2007-09-07 13:00:00,12.58,12.62,12.58,12.62,617200.0,8.8189,8.8469,8.8189,8.8469,617200.0
2007-09-07 13:10:00,12.63,12.63,12.6,12.6,396400.0,8.8539,8.8539,8.8329,8.8329,396400.0
2007-09-07 13:20:00,12.6,12.6,12.52,12.52,624400.0,8.8329,8.8329,8.7768,8.7768,624400.0
2007-09-07 13:30:00,12.52,12.53,12.49,12.49,899800.0,8.7768,8.7838,8.7558,8.7558,899800.0
2007-09-07 13:40:00,12.49,12.54,12.49,12.54,840600.0,8.7558,8.7908,8.7558,8.7908,840600.0
2007-09-07 13:50:00,12.54,12.55,12.53,12.54,1160000.0,8.7908,8.7978,8.7838,8.7908,1160000.0
2007-09-07 14:00:00,12.54,12.54,12.5,12.51,611800.0,8.7908,8.7908,8.7628,8.7698,611800.0
2007-09-07 14:10:00,12.51,12.54,12.49,12.53,588000.0,8.7698,8.7908,8.7558,8.7838,588000.0
2007-09-07 14:20:00,12.54,12.55,12.53,12.54,713000.0,8.7908,8.7978,8.7838,8.7908,713000.0
2007-09-07 14:30:00,12.55,12.55,12.52,12.53,1046600.0,8.7978,8.7978,8.7768,8.7838,1046600.0
2007-09-07 14:40:00,12.53,12.55,12.5,12.5,695200.0,8.7838,8.7978,8.7628,8.7628,695200.0
2007-09-07 14:50:00,12.5,12.51,12.44,12.45,1099000.0,8.7628,8.7698,8.7207,8.7277,1099000.0
2007-09-07 15:00:00,12.44,12.52,12.43,12.52,1584800.0,8.7207,8.7768,8.7137,8.7768,1584800.0
2007-09-07 15:10:00,12.52,12.55,12.49,12.53,2400800.0,8.7768,8.7978,8.7558,8.7838,2400800.0
2007-09-07 15:20:00,12.53,12.53,12.45,12.49,1788000.0,8.7838,8.7838,8.7277,8.7558,1788000.0
2007-09-07 15:30:00,12.49,12.51,12.49,12.49,1261400.0,8.7558,8.7698,8.7558,8.7558,1261400.0
2007-09-07 15:40:00,12.49,12.51,12.45,12.49,1697200.0,8.7558,8.7698,8.7277,8.7558,1697200.0
2007-09-07 15:50:00,12.49,12.53,12.49,12.51,2710200.0,8.7558,8.7838,8.7558,8.7698,2710200.0
2007-09-10 09:30:00,12.49,12.63,12.46,12.6,907400.0,8.7558,8.8539,8.7347,8.8329,907400.0
2007-09-10 09:40:00,12.6,12.65,12.6,12.61,526000.0,8.8329,8.8679,8.8329,8.8399,526000.0
2007-09-10 09:50:00,12.61,12.61,12.55,12.56,561200.0,8.8399,8.8399,8.7978,8.8048,561200.0
2007-09-10 10:00:00,12.56,12.63,12.55,12.61,1009200.0,8.8048,8.8539,8.7978,8.8399,1009200.0
2007-09-10 10:10:00,12.61,12.63,12.59,12.59,594200.0,8.8399,8.8539,8.8259,8.8259,594200.0
2007-09-10 10:20:00,12.59,12.6,12.54,12.55,731800.0,8.8259,8.8329,8.7908,8.7978,731800.0
2007-09-10 10:30:00,12.55,12.55,12.5,12.51,573200.0,8.7978,8.7978,8.7628,8.7698,573200.0
2007-09-10 10:40:00,12.51,12.52,12.48,12.51,687400.0,8.7698,8.7768,8.7488,8.7698,687400.0
2007-09-10 10:50:00,12.51,12.52,12.47,12.49,332600.0,8.7698,8.7768,8.7417,8.7558,332600.0
2007-09-10 11:00:00,12.49,12.49,12.44,12.44,644000.0,8.7558,8.7558,8.7207,8.7207,644000.0
2007-09-10 11:10:00,12.44,12.44,12.37,12.37,642800.0,8.7207,8.7207,8.6716,8.6716,642800.0
2007-09-10 11:20:00,12.37,12.4,12.36,12.39,712200.0,8.6716,8.6927,8.6646,8.6857,712200.0
2007-09-10 11:30:00,12.39,12.4,12.37,12.39,618800.0,8.6857,8.6927,8.6716,8.6857,618800.0
2007-09-10 11:40:00,12.39,12.43,12.39,12.42,639800.0,8.6857,8.7137,8.6857,8.7067,639800.0
2007-09-10 11:50:00,12.42,12.44,12.4,12.42,348200.0,8.7067,8.7207,8.6927,8.7067,348200.0
2007-09-10 12:00:00,12.42,12.44,12.42,12.44,157400.0,8.7067,8.7207,8.7067,8.7207,157400.0
2007-09-10 12:10:00,12.44,12.44,12.42,12.43,156200.0,8.7207,8.7207,8.7067,8.7137,156200.0
2007-09-10 12:20:00,12.42,12.46,12.42,12.43,287000.0,8.7067,8.7347,8.7067,8.7137,287000.0
2007-09-10 12:30:00,12.43,12.45,12.43,12.44,497200.0,8.7137,8.7277,8.7137,8.7207,497200.0
2007-09-10 12:40:00,12.43,12.45,12.43,12.44,278600.0,8.7137,8.7277,8.7137,8.7207,278600.0
2007-09-10 12:50:00,12.44,12.46,12.44,12.45,280400.0,8.7207,8.7347,8.7207,8.7277,280400.0
2007-09-10 13:00:00,12.45,12.46,12.44,12.45,562200.0,8.7277,8.7347,8.7207,8.7277,562200.0
2007-09-10 13:10:00,12.45,12.47,12.43,12.47,385200.0,8.7277,8.7417,8.7137,8.7417,385200.0
2007-09-10 13:20:00,12.47,12.51,12.46,12.5,521000.0,8.7417,8.7698,8.7347,8.7628,521000.0
2007-09-10 13:30:00,12.5,12.52,12.49,12.5,736400.0,8.7628,8.7768,8.7558,8.7628,736400.0
2007-09-10 13:40:00,12.51,12.51,12.49,12.5,739800.0,8.7698,8.7698,8.7558,8.7628,739800.0
2007-09-10 13:50:00,12.5,12.51,12.47,12.49,1136200.0,8.7628,8.7698,8.7417,8.7558,1136200.0
2007-09-10 14:00:00,12.49,12.49,12.46,12.46,303000.0,8.7558,8.7558,8.7347,8.7347,303000.0
2007-09-10 14:10:00,12.46,12.5,12.46,12.49,512400.0,8.7347,8.7628,8.7347,8.7558,512400.0
2007-09-10 14:20:00,12.49,12.51,12.49,12.51,744200.0,8.7558,8.7698,8.7558,8.7698,744200.0
2007-09-10 14:30:00,12.51,12.53,12.5,12.51,574800.0,8.7698,8.7838,8.7628,8.7698,574800.0
2007-09-10 14:40:00,12.51,12.52,12.47,12.49,1052800.0,8.7698,8.7768,8.7417,8.7558,1052800.0
2007-09-10 14:50:00,12.49,12.53,12.49,12.53,482200.0,8.7558,8.7838,8.7558,8.7838,482200.0
2007-09-10 15:00:00,12.53,12.56,12.49,12.56,764800.0,8.7838,8.8048,8.7558,8.8048,764800.0
2007-09-10 15:10:00,12.56,12.59,12.55,12.57,707400.0,8.8048,8.8259,8.7978,8.8118,707400.0
2007-09-10 15:20:00,12.57,12.6,12.56,12.59,745000.0,8.8118,8.8329,8.8048,8.8259,745000.0
2007-09-10 15:30:00,12.58,12.6,12.57,12.6,550800.0,8.8189,8.8329,8.8118,8.8329,550800.0
2007-09-10 15:40:00,12.6,12.6,12.57,12.58,1236400.0,8.8329,8.8329,8.8118,8.8189,1236400.0
2007-09-10 15:50:00,12.58,12.59,12.55,12.56,2623400.0,8.8189,8.8259,8.7978,8.8048,2623400.0
2007-09-11 09:30:00,12.64,12.74,12.63,12.7,985800.0,8.8609,8.931,8.8539,8.903,985800.0
2007-09-11 09:40:00,12.71,12.72,12.64,12.71,1219800.0,8.91,8.917,8.8609,8.91,1219800.0
2007-09-11 09:50:00,12.71,12.72,12.6,12.63,1310600.0,8.91,8.917,8.8329,8.8539,1310600.0
2007-09-11 10:00:00,12.63,12.65,12.6,12.61,952800.0,8.8539,8.8679,8.8329,8.8399,952800.0
2007-09-11 10:10:00,12.61,12.61,12.55,12.59,960800.0,8.8399,8.8399,8.7978,8.8259,960800.0
2007-09-11 10:20:00,12.59,12.67,12.55,12.65,989800.0,8.8259,8.8819,8.7978,8.8679,989800.0
2007-09-11 10:30:00,12.65,12.65,12.63,12.65,514200.0,8.8679,8.8679,8.8539,8.8679,514200.0
2007-09-11 10:40:00,12.65,12.71,12.65,12.7,647600.0,8.8679,8.91,8.8679,8.903,647600.0
2007-09-11 10:50:00,12.71,12.72,12.7,12.7,961200.0,8.91,8.917,8.903,8.903,961200.0
2007-09-11 11:00:00,12.7,12.7,12.65,12.65,611800.0,8.903,8.903,8.8679,8.8679,611800.0
2007-09-11 11:10:00,12.65,12.67,12.63,12.63,559800.0,8.8679,8.8819,8.8539,8.8539,559800.0
2007-09-11 11:20:00,12.63,12.68,12.63,12.68,905000.0,8.8539,8.889,8.8539,8.889,905000.0
2007-09-11 11:30:00,12.68,12.69,12.66,12.67,558000.0,8.889,8.896,8.8749,8.8819,558000.0
2007-09-11 11:40:00,12.67,12.68,12.65,12.68,228800.0,8.8819,8.889,8.8679,8.889,228800.0
2007-09-11 11:50:00,12.68,12.7,12.67,12.7,439000.0,8.889,8.903,8.8819,8.903,439000.0
2007-09-11 12:00:00,12.7,12.7,12.66,12.67,419600.0,8.903,8.903,8.8749,8.8819,419600.0
2007-09-11 12:10:00,12.67,12.68,12.65,12.68,400400.0,8.8819,8.889,8.8679,8.889,400400.0
2007-09-11 12:20:00,12.68,12.69,12.66,12.67,287000.0,8.889,8.896,8.8749,8.8819,287000.0
2007-09-11 12:30:00,12.67,12.69,12.66,12.68,337400.0,8.8819,8.896,8.8749,8.889,337400.0
2007-09-11 12:40:00,12.68,12.7,12.67,12.68,394200.0,8.889,8.903,8.8819,8.889,394200.0
2007-09-11 12:50:00,12.68,12.68,12.67,12.68,255600.0,8.889,8.889,8.8819,8.889,255600.0
2007-09-11 13:00:00,12.68,12.69,12.67,12.67,846800.0,8.889,8.896,8.8819,8.8819,846800.0
2007-09-11 13:10:00,12.67,12.67,12.65,12.65,209800.0,8.8819,8.8819,8.8679,8.8679,209800.0
2007-09-11 13:20:00,12.65,12.68,12.63,12.68,544800.0,8.8679,8.889,8.8539,8.889,544800.0
2007-09-11 13:30:00,12.68,12.72,12.68,12.68,722800.0,8.889,8.917,8.889,8.889,722800.0
2007-09-11 13:40:00,12.68,12.72,12.66,12.7,650400.0,8.889,8.917,8.8749,8.903,650400.0
2007-09-11 13:50:00,12.7,12.72,12.69,12.69,393800.0,8.903,8.917,8.896,8.896,393800.0
2007-09-11 14:00:00,12.69,12.75,12.68,12.75,1103000.0,8.896,8.938,8.889,8.938,1103000.0
2007-09-11 14:10:00,12.74,12.77,12.72,12.72,689200.0,8.931,8.952,8.917,8.917,689200.0
2007-09-11 14:20:00,12.72,12.72,12.69,12.7,930800.0,8.917,8.917,8.896,8.903,930800.0
2007-09-11 14:30:00,12.7,12.7,12.67,12.68,847400.0,8.903,8.903,8.8819,8.889,847400.0
2007-09-11 14:40:00,12.68,12.69,12.67,12.68,647000.0,8.889,8.896,8.8819,8.889,647000.0
2007-09-11 14:50:00,12.68,12.69,12.65,12.68,998200.0,8.889,8.896,8.8679,8.889,998200.0
2007-09-11 15:00:00,12.68,12.69,12.67,12.68,1348800.0,8.889,8.896,8.8819,8.889,1348800.0
2007-09-11 15:10:00,12.68,12.71,12.68,12.7,977000.0,8.889,8.91,8.889,8.903,977000.0
2007-09-11 15:20:00,12.7,12.7,12.69,12.69,836400.0,8.903,8.903,8.896,8.896,836400.0
2007-09-11 15:30:00,12.69,12.72,12.69,12.7,1467400.0,8.896,8.917,8.896,8.903,1467400.0
2007-09-11 15:40:00,12.7,12.7,12.66,12.68,1291800.0,8.903,8.903,8.8749,8.889,1291800.0
2007-09-11 15:50:00,12.68,12.74,12.67,12.74,2508200.0,8.889,8.931,8.8819,8.931,2508200.0
2007-09-12 09:30:00,12.8,12.81,12.74,12.75,1097800.0,8.9731,8.9801,8.931,8.938,1097800.0
2007-09-12 09:40:00,12.75,12.76,12.74,12.75,1558600.0,8.938,8.945,8.931,8.938,1558600.0
2007-09-12 09:50:00,12.75,12.76,12.74,12.74,1544000.0,8.938,8.945,8.931,8.931,1544000.0
2007-09-12 10:00:00,12.75,12.78,12.74,12.76,2109600.0,8.938,8.9591,8.931,8.945,2109600.0
2007-09-12 10:10:00,12.76,12.77,12.74,12.74,904400.0,8.945,8.952,8.931,8.931,904400.0
2007-09-12 10:20:00,12.74,12.76,12.72,12.73,1305000.0,8.931,8.945,8.917,8.924,1305000.0
2007-09-12 10:30:00,12.73,12.74,12.7,12.72,895800.0,8.924,8.931,8.903,8.917,895800.0
2007-09-12 10:40:00,12.72,12.72,12.7,12.71,725600.0,8.917,8.917,8.903,8.91,725600.0
2007-09-12 10:50:00,12.71,12.72,12.68,12.69,382600.0,8.91,8.917,8.889,8.896,382600.0
2007-09-12 11:00:00,12.69,12.69,12.67,12.68,704800.0,8.896,8.896,8.8819,8.889,704800.0
2007-09-12 11:10:00,12.68,12.71,12.68,12.71,833000.0,8.889,8.91,8.889,8.91,833000.0
2007-09-12 11:20:00,12.71,12.72,12.7,12.71,797200.0,8.91,8.917,8.903,8.91,797200.0
2007-09-12 11:30:00,12.71,12.74,12.7,12.71,527400.0,8.91,8.931,8.903,8.91,527400.0
2007-09-12 11:40:00,12.71,12.72,12.7,12.72,484200.0,8.91,8.917,8.903,8.917,484200.0
2007-09-12 11:50:00,12.72,12.74,12.72,12.72,481600.0,8.917,8.931,8.917,8.917,481600.0
2007-09-12 12:00:00,12.72,12.72,12.7,12.72,707000.0,8.917,8.917,8.903,8.917,707000.0
2007-09-12 12:10:00,12.72,12.72,12.71,12.71,660800.0,8.917,8.917,8.91,8.91,660800.0
2007-09-12 12:20:00,12.71,12.71,12.68,12.71,755600.0,8.91,8.91,8.889,8.91,755600.0
2007-09-12 12:30:00,12.7,12.71,12.68,12.69,589600.0,8.903,8.91,8.889,8.896,589600.0
2007-09-12 12:40:00,12.69,12.69,12.67,12.69,661600.0,8.896,8.896,8.8819,8.896,661600.0
2007-09-12 12:50:00,12.69,12.7,12.68,12.7,513600.0,8.896,8.903,8.889,8.903,513600.0
2007-09-12 13:00:00,12.7,12.71,12.65,12.68,750800.0,8.903,8.91,8.8679,8.889,750800.0
2007-09-12 13:10:00,12.68,12.69,12.67,12.69,628800.0,8.889,8.896,8.8819,8.896,628800.0
2007-09-12 13:20:00,12.69,12.7,12.67,12.69,1041800.0,8.896,8.903,8.8819,8.896,1041800.0
2007-09-12 13:30:00,12.69,12.7,12.69,12.69,559000.0,8.896,8.903,8.896,8.896,559000.0
2007-09-12 13:40:00,12.69,12.7,12.69,12.7,1024400.0,8.896,8.903,8.896,8.903,1024400.0
2007-09-12 13:50:00,12.7,12.72,12.68,12.7,1046600.0,8.903,8.917,8.889,8.903,1046600.0
2007-09-12 14:00:00,12.69,12.72,12.69,12.72,565800.0,8.896,8.917,8.896,8.917,565800.0
2007-09-12 14:10:00,12.72,12.74,12.7,12.71,805000.0,8.917,8.931,8.903,8.91,805000.0
2007-09-12 14:20:00,12.71,12.72,12.7,12.71,533000.0,8.91,8.917,8.903,8.91,533000.0
2007-09-12 14:30:00,12.71,12.72,12.68,12.68,759000.0,8.91,8.917,8.889,8.889,759000.0
2007-09-12 14:40:00,12.68,12.7,12.67,12.7,752400.0,8.889,8.903,8.8819,8.903,752400.0
2007-09-12 14:50:00,12.7,12.7,12.68,12.7,729200.0,8.903,8.903,8.889,8.903,729200.0
2007-09-12 15:00:00,12.7,12.7,12.65,12.65,1046600.0,8.903,8.903,8.8679,8.8679,1046600.0
2007-09-12 15:10:00,12.65,12.68,12.65,12.66,918200.0,8.8679,8.889,8.8679,8.8749,918200.0
2007-09-12 15:20:00,12.66,12.67,12.64,12.65,1959600.0,8.8749,8.8819,8.8609,8.8679,1959600.0
2007-09-12 15:30:00,12.65,12.66,12.63,12.64,1219400.0,8.8679,8.8749,8.8539,8.8609,1219400.0
2007-09-12 15:40:00,12.64,12.68,12.64,12.67,2341800.0,8.8609,8.889,8.8609,8.8819,2341800.0
2007-09-12 15:50:00,12.67,12.68,12.6,12.61,4166600.0,8.8819,8.889,8.8329,8.8399,4166600.0
2007-09-13 09:30:00,12.72,12.78,12.64,12.66,632600.0,8.917,8.9591,8.8609,8.8749,632600.0
2007-09-13 09:40:00,12.67,12.67,12.59,12.61,511800.0,8.8819,8.8819,8.8259,8.8399,511800.0
2007-09-13 09:50:00,12.61,12.65,12.61,12.62,645600.0,8.8399,8.8679,8.8399,8.8469,645600.0
2007-09-13 10:00:00,12.62,12.64,12.58,12.58,972400.0,8.8469,8.8609,8.8189,8.8189,972400.0
2007-09-13 10:10:00,12.58,12.6,12.58,12.59,548800.0,8.8189,8.8329,8.8189,8.8259,548800.0
2007-09-13 10:20:00,12.6,12.61,12.59,12.61,671800.0,8.8329,8.8399,8.8259,8.8399,671800.0
2007-09-13 10:30:00,12.61,12.63,12.58,12.58,624200.0,8.8399,8.8539,8.8189,8.8189,624200.0
2007-09-13 10:40:00,12.59,12.65,12.58,12.61,1152800.0,8.8259,8.8679,8.8189,8.8399,1152800.0
2007-09-13 10:50:00,12.62,12.66,12.62,12.65,896200.0,8.8469,8.8749,8.8469,8.8679,896200.0
2007-09-13 11:00:00,12.65,12.67,12.63,12.63,588400.0,8.8679,8.8819,8.8539,8.8539,588400.0
2007-09-13 11:10:00,12.63,12.65,12.62,12.64,1003400.0,8.8539,8.8679,8.8469,8.8609,1003400.0
2007-09-13 11:20:00,12.65,12.65,12.63,12.63,507600.0,8.8679,8.8679,8.8539,8.8539,507600.0
2007-09-13 11:30:00,12.63,12.63,12.62,12.62,343000.0,8.8539,8.8539,8.8469,8.8469,343000.0
2007-09-13 11:40:00,12.62,12.63,12.61,12.61,371600.0,8.8469,8.8539,8.8399,8.8399,371600.0
2007-09-13 11:50:00,12.61,12.64,12.61,12.64,460000.0,8.8399,8.8609,8.8399,8.8609,460000.0
2007-09-13 12:00:00,12.63,12.65,12.63,12.64,553000.0,8.8539,8.8679,8.8539,8.8609,553000.0
2007-09-13 12:10:00,12.63,12.64,12.59,12.6,1412400.0,8.8539,8.8609,8.8259,8.8329,1412400.0
2007-09-13 12:20:00,12.6,12.63,12.59,12.63,397000.0,8.8329,8.8539,8.8259,8.8539,397000.0
2007-09-13 12:30:00,12.63,12.63,12.63,12.63,281400.0,8.8539,8.8539,8.8539,8.8539,281400.0
2007-09-13 12:40:00,12.63,12.65,12.63,12.65,489400.0,8.8539,8.8679,8.8539,8.8679,489400.0
2007-09-13 12:50:00,12.65,12.65,12.63,12.64,200000.0,8.8679,8.8679,8.8539,8.8609,200000.0
2007-09-13 13:00:00,12.64,12.65,12.63,12.64,472600.0,8.8609,8.8679,8.8539,8.8609,472600.0
2007-09-13 13:10:00,12.64,12.65,12.63,12.65,337200.0,8.8609,8.8679,8.8539,8.8679,337200.0
2007-09-13 13:20:00,12.65,12.66,12.63,12.64,912400.0,8.8679,8.8749,8.8539,8.8609,912400.0
2007-09-13 13:30:00,12.64,12.64,12.63,12.63,293600.0,8.8609,8.8609,8.8539,8.8539,293600.0
2007-09-13 13:40:00,12.63,12.63,12.62,12.63,463600.0,8.8539,8.8539,8.8469,8.8539,463600.0
2007-09-13 13:50:00,12.62,12.63,12.62,12.63,590400.0,8.8469,8.8539,8.8469,8.8539,590400.0
2007-09-13 14:00:00,12.63,12.65,12.62,12.63,1298400.0,8.8539,8.8679,8.8469,8.8539,1298400.0
2007-09-13 14:10:00,12.63,12.64,12.62,12.63,719400.0,8.8539,8.8609,8.8469,8.8539,719400.0
2007-09-13 14:20:00,12.63,12.64,12.62,12.62,720400.0,8.8539,8.8609,8.8469,8.8469,720400.0
2007-09-13 14:30:00,12.62,12.63,12.59,12.59,1408400.0,8.8469,8.8539,8.8259,8.8259,1408400.0
2007-09-13 14:40:00,12.59,12.61,12.59,12.61,815000.0,8.8259,8.8399,8.8259,8.8399,815000.0
2007-09-13 14:50:00,12.61,12.62,12.6,12.61,942800.0,8.8399,8.8469,8.8329,8.8399,942800.0
2007-09-13 15:00:00,12.61,12.62,12.6,12.6,931000.0,8.8399,8.8469,8.8329,8.8329,931000.0
2007-09-13 15:10:00,12.6,12.62,12.59,12.61,1301200.0,8.8329,8.8469,8.8259,8.8399,1301200.0
2007-09-13 15:20:00,12.61,12.63,12.6,12.62,983000.0,8.8399,8.8539,8.8329,8.8469,983000.0
2007-09-13 15:30:00,12.62,12.62,12.61,12.62,781200.0,8.8469,8.8469,8.8399,8.8469,781200.0
2007-09-13 15:40:00,12.62,12.62,12.6,12.6,1346600.0,8.8469,8.8469,8.8329,8.8329,1346600.0
2007-09-13 15:50:00,12.61,12.63,12.6,12.61,3017600.0,8.8399,8.8539,8.8329,8.8399,3017600.0
2007-09-14 09:30:00,12.58,12.58,12.46,12.47,1012800.0,8.8189,8.8189,8.7347,8.7417,1012800.0
2007-09-14 09:40:00,12.47,12.51,12.46,12.51,1039000.0,8.7417,8.7698,8.7347,8.7698,1039000.0
2007-09-14 09:50:00,12.51,12.56,12.5,12.53,761800.0,8.7698,8.8048,8.7628,8.7838,761800.0
2007-09-14 10:00:00,12.53,12.56,12.53,12.53,1200600.0,8.7838,8.8048,8.7838,8.7838,1200600.0
2007-09-14 10:10:00,12.53,12.55,12.53,12.54,911200.0,8.7838,8.7978,8.7838,8.7908,911200.0
2007-09-14 10:20:00,12.54,12.56,12.54,12.55,1922200.0,8.7908,8.8048,8.7908,8.7978,1922200.0
2007-09-14 10:30:00,12.55,12.59,12.54,12.57,899200.0,8.7978,8.8259,8.7908,8.8118,899200.0
2007-09-14 10:40:00,12.57,12.59,12.55,12.59,646600.0,8.8118,8.8259,8.7978,8.8259,646600.0
2007-09-14 10:50:00,12.58,12.59,12.56,12.58,430800.0,8.8189,8.8259,8.8048,8.8189,430800.0
2007-09-14 11:00:00,12.58,12.6,12.58,12.59,678200.0,8.8189,8.8329,8.8189,8.8259,678200.0
2007-09-14 11:10:00,12.59,12.59,12.58,12.58,545000.0,8.8259,8.8259,8.8189,8.8189,545000.0
2007-09-14 11:20:00,12.58,12.58,12.57,12.58,406000.0,8.8189,8.8189,8.8118,8.8189,406000.0
2007-09-14 11:30:00,12.58,12.58,12.56,12.56,327800.0,8.8189,8.8189,8.8048,8.8048,327800.0
2007-09-14 11:40:00,12.56,12.56,12.55,12.56,357000.0,8.8048,8.8048,8.7978,8.8048,357000.0
2007-09-14 11:50:00,12.55,12.57,12.54,12.56,662800.0,8.7978,8.8118,8.7908,8.8048,662800.0
2007-09-14 12:00:00,12.57,12.59,12.57,12.59,412400.0,8.8118,8.8259,8.8118,8.8259,412400.0
2007-09-14 12:10:00,12.59,12.59,12.58,12.58,399200.0,8.8259,8.8259,8.8189,8.8189,399200.0
2007-09-14 12:20:00,12.58,12.59,12.58,12.59,363600.0,8.8189,8.8259,8.8189,8.8259,363600.0
2007-09-14 12:30:00,12.59,12.59,12.58,12.59,266800.0,8.8259,8.8259,8.8189,8.8259,266800.0
2007-09-14 12:40:00,12.59,12.59,12.56,12.57,344000.0,8.8259,8.8259,8.8048,8.8118,344000.0
2007-09-14 12:50:00,12.57,12.59,12.57,12.58,431400.0,8.8118,8.8259,8.8118,8.8189,431400.0
2007-09-14 13:00:00,12.58,12.6,12.57,12.57,1575400.0,8.8189,8.8329,8.8118,8.8118,1575400.0
2007-09-14 13:10:00,12.57,12.59,12.56,12.57,571600.0,8.8118,8.8259,8.8048,8.8118,571600.0
2007-09-14 13:20:00,12.57,12.61,12.57,12.61,904800.0,8.8118,8.8399,8.8118,8.8399,904800.0
2007-09-14 13:30:00,12.61,12.61,12.59,12.59,450400.0,8.8399,8.8399,8.8259,8.8259,450400.0
2007-09-14 13:40:00,12.59,12.61,12.59,12.59,456800.0,8.8259,8.8399,8.8259,8.8259,456800.0
2007-09-14 13:50:00,12.6,12.61,12.58,12.61,1352800.0,8.8329,8.8399,8.8189,8.8399,1352800.0
2007-09-14 14:00:00,12.61,12.62,12.59,12.59,1034400.0,8.8399,8.8469,8.8259,8.8259,1034400.0
2007-09-14 14:10:00,12.59,12.6,12.59,12.6,332000.0,8.8259,8.8329,8.8259,8.8329,332000.0
2007-09-14 14:20:00,12.6,12.6,12.59,12.6,168200.0,8.8329,8.8329,8.8259,8.8329,168200.0
2007-09-14 14:30:00,12.59,12.61,12.59,12.6,269400.0,8.8259,8.8399,8.8259,8.8329,269400.0
2007-09-14 14:40:00,12.6,12.6,12.58,12.59,517400.0,8.8329,8.8329,8.8189,8.8259,517400.0
2007-09-14 14:50:00,12.59,12.6,12.57,12.59,783600.0,8.8259,8.8329,8.8118,8.8259,783600.0
2007-09-14 15:00:00,12.59,12.6,12.59,12.6,401600.0,8.8259,8.8329,8.8259,8.8329,401600.0
2007-09-14 15:10:00,12.6,12.61,12.59,12.6,1548400.0,8.8329,8.8399,8.8259,8.8329,1548400.0
2007-09-14 15:20:00,12.6,12.6,12.58,12.59,745200.0,8.8329,8.8329,8.8189,8.8259,745200.0
2007-09-14 15:30:00,12.59,12.59,12.56,12.59,1287000.0,8.8259,8.8259,8.8048,8.8259,1287000.0
2007-09-14 15:40:00,12.59,12.6,12.58,12.59,874000.0,8.8259,8.8329,8.8189,8.8259,874000.0
2007-09-14 15:50:00,12.59,12.61,12.58,12.58,2625000.0,8.8259,8.8399,8.8189,8.8189,2625000.0
2007-09-17 09:30:00,12.52,12.52,12.4,12.41,1279200.0,8.7768,8.7768,8.6927,8.6997,1279200.0
2007-09-17 09:40:00,12.4,12.43,12.36,12.37,1524600.0,8.6927,8.7137,8.6646,8.6716,1524600.0
2007-09-17 09:50:00,12.37,12.38,12.29,12.34,3186600.0,8.6716,8.6786,8.6156,8.6506,3186600.0
2007-09-17 10:00:00,12.33,12.43,12.33,12.42,2064400.0,8.6436,8.7137,8.6436,8.7067,2064400.0
2007-09-17 10:10:00,12.42,12.43,12.4,12.43,1389000.0,8.7067,8.7137,8.6927,8.7137,1389000.0
2007-09-17 10:20:00,12.43,12.47,12.43,12.46,1978400.0,8.7137,8.7417,8.7137,8.7347,1978400.0
2007-09-17 10:30:00,12.47,12.47,12.43,12.46,1638000.0,8.7417,8.7417,8.7137,8.7347,1638000.0
2007-09-17 10:40:00,12.45,12.48,12.45,12.47,1350400.0,8.7277,8.7488,8.7277,8.7417,1350400.0
2007-09-17 10:50:00,12.47,12.47,12.45,12.46,684200.0,8.7417,8.7417,8.7277,8.7347,684200.0
2007-09-17 11:00:00,12.46,12.5,12.46,12.5,818800.0,8.7347,8.7628,8.7347,8.7628,818800.0
2007-09-17 11:10:00,12.5,12.53,12.49,12.5,917800.0,8.7628,8.7838,8.7558,8.7628,917800.0
2007-09-17 11:20:00,12.5,12.51,12.49,12.51,731000.0,8.7628,8.7698,8.7558,8.7698,731000.0
2007-09-17 11:30:00,12.5,12.51,12.45,12.45,719000.0,8.7628,8.7698,8.7277,8.7277,719000.0
2007-09-17 11:40:00,12.45,12.46,12.44,12.44,913000.0,8.7277,8.7347,8.7207,8.7207,913000.0
2007-09-17 11:50:00,12.45,12.46,12.42,12.45,696200.0,8.7277,8.7347,8.7067,8.7277,696200.0
2007-09-17 12:00:00,12.45,12.45,12.42,12.44,712800.0,8.7277,8.7277,8.7067,8.7207,712800.0
2007-09-17 12:10:00,12.43,12.47,12.43,12.47,362800.0,8.7137,8.7417,8.7137,8.7417,362800.0
2007-09-17 12:20:00,12.47,12.48,12.47,12.48,317400.0,8.7417,8.7488,8.7417,8.7488,317400.0
2007-09-17 12:30:00,12.47,12.48,12.45,12.45,496600.0,8.7417,8.7488,8.7277,8.7277,496600.0
2007-09-17 12:40:00,12.45,12.45,12.44,12.45,276800.0,8.7277,8.7277,8.7207,8.7277,276800.0
2007-09-17 12:50:00,12.45,12.45,12.44,12.45,312600.0,8.7277,8.7277,8.7207,8.7277,312600.0
2007-09-17 13:00:00,12.45,12.47,12.45,12.47,378600.0,8.7277,8.7417,8.7277,8.7417,378600.0
2007-09-17 13:10:00,12.47,12.48,12.47,12.48,363000.0,8.7417,8.7488,8.7417,8.7488,363000.0
2007-09-17 13:20:00,12.48,12.48,12.47,12.47,756800.0,8.7488,8.7488,8.7417,8.7417,756800.0
2007-09-17 13:30:00,12.47,12.47,12.44,12.45,368200.0,8.7417,8.7417,8.7207,8.7277,368200.0
2007-09-17 13:40:00,12.45,12.45,12.44,12.44,374400.0,8.7277,8.7277,8.7207,8.7207,374400.0
2007-09-17 13:50:00,12.44,12.45,12.44,12.44,233600.0,8.7207,8.7277,8.7207,8.7207,233600.0
2007-09-17 14:00:00,12.44,12.45,12.43,12.45,677000.0,8.7207,8.7277,8.7137,8.7277,677000.0
2007-09-17 14:10:00,12.45,12.46,12.44,12.45,506000.0,8.7277,8.7347,8.7207,8.7277,506000.0
2007-09-17 14:20:00,12.45,12.46,12.44,12.45,699200.0,8.7277,8.7347,8.7207,8.7277,699200.0
2007-09-17 14:30:00,12.45,12.46,12.44,12.45,652000.0,8.7277,8.7347,8.7207,8.7277,652000.0
2007-09-17 14:40:00,12.45,12.45,12.43,12.43,433000.0,8.7277,8.7277,8.7137,8.7137,433000.0
2007-09-17 14:50:00,12.44,12.45,12.43,12.44,558200.0,8.7207,8.7277,8.7137,8.7207,558200.0
2007-09-17 15:00:00,12.44,12.45,12.44,12.45,283000.0,8.7207,8.7277,8.7207,8.7277,283000.0
2007-09-17 15:10:00,12.44,12.46,12.44,12.45,914000.0,8.7207,8.7347,8.7207,8.7277,914000.0
2007-09-17 15:20:00,12.45,12.45,12.44,12.45,426000.0,8.7277,8.7277,8.7207,8.7277,426000.0
2007-09-17 15:30:00,12.44,12.45,12.43,12.44,802800.0,8.7207,8.7277,8.7137,8.7207,802800.0
2007-09-17 15:40:00,12.43,12.45,12.43,12.45,1039400.0,8.7137,8.7277,8.7137,8.7277,1039400.0
2007-09-17 15:50:00,12.45,12.46,12.44,12.46,2037600.0,8.7277,8.7347,8.7207,8.7347,2037600.0
2007-09-18 09:30:00,12.54,12.54,12.44,12.45,946000.0,8.7908,8.7908,8.7207,8.7277,946000.0
2007-09-18 09:40:00,12.45,12.45,12.0,12.37,1346600.0,8.7277,8.7277,8.4123,8.6716,1346600.0
2007-09-18 09:50:00,12.37,12.41,12.37,12.4,704000.0,8.6716,8.6997,8.6716,8.6927,704000.0
2007-09-18 10:00:00,12.4,12.44,12.4,12.44,651200.0,8.6927,8.7207,8.6927,8.7207,651200.0
2007-09-18 10:10:00,12.44,12.45,12.43,12.44,476800.0,8.7207,8.7277,8.7137,8.7207,476800.0
2007-09-18 10:20:00,12.44,12.45,12.43,12.44,873000.0,8.7207,8.7277,8.7137,8.7207,873000.0
2007-09-18 10:30:00,12.44,12.46,12.44,12.45,399000.0,8.7207,8.7347,8.7207,8.7277,399000.0
2007-09-18 10:40:00,12.44,12.46,12.44,12.45,485800.0,8.7207,8.7347,8.7207,8.7277,485800.0
2007-09-18 10:50:00,12.45,12.46,12.44,12.44,1395200.0,8.7277,8.7347,8.7207,8.7207,1395200.0
2007-09-18 11:00:00,12.44,12.47,12.43,12.45,1355000.0,8.7207,8.7417,8.7137,8.7277,1355000.0
2007-09-18 11:10:00,12.45,12.46,12.44,12.44,652000.0,8.7277,8.7347,8.7207,8.7207,652000.0
2007-09-18 11:20:00,12.44,12.44,12.43,12.43,845800.0,8.7207,8.7207,8.7137,8.7137,845800.0
2007-09-18 11:30:00,12.43,12.43,12.42,12.42,369400.0,8.7137,8.7137,8.7067,8.7067,369400.0
2007-09-18 11:40:00,12.42,12.43,12.42,12.43,486600.0,8.7067,8.7137,8.7067,8.7137,486600.0
2007-09-18 11:50:00,12.43,12.45,12.43,12.44,518400.0,8.7137,8.7277,8.7137,8.7207,518400.0
2007-09-18 12:00:00,12.44,12.45,12.44,12.44,377000.0,8.7207,8.7277,8.7207,8.7207,377000.0
2007-09-18 12:10:00,12.44,12.45,12.43,12.44,1012400.0,8.7207,8.7277,8.7137,8.7207,1012400.0
2007-09-18 12:20:00,12.44,12.44,12.4,12.4,765000.0,8.7207,8.7207,8.6927,8.6927,765000.0
2007-09-18 12:30:00,12.4,12.42,12.38,12.4,1323600.0,8.6927,8.7067,8.6786,8.6927,1323600.0
2007-09-18 12:40:00,12.4,12.42,12.39,12.4,656400.0,8.6927,8.7067,8.6857,8.6927,656400.0
2007-09-18 12:50:00,12.4,12.4,12.37,12.38,715400.0,8.6927,8.6927,8.6716,8.6786,715400.0
2007-09-18 13:00:00,12.38,12.38,12.33,12.34,1048000.0,8.6786,8.6786,8.6436,8.6506,1048000.0
2007-09-18 13:10:00,12.34,12.35,12.32,12.32,577600.0,8.6506,8.6576,8.6366,8.6366,577600.0
2007-09-18 13:20:00,12.32,12.34,12.31,12.34,860600.0,8.6366,8.6506,8.6296,8.6506,860600.0
2007-09-18 13:30:00,12.34,12.35,12.33,12.35,840600.0,8.6506,8.6576,8.6436,8.6576,840600.0
2007-09-18 13:40:00,12.35,12.38,12.35,12.38,514000.0,8.6576,8.6786,8.6576,8.6786,514000.0
2007-09-18 13:50:00,12.38,12.41,12.37,12.41,533600.0,8.6786,8.6997,8.6716,8.6997,533600.0
2007-09-18 14:00:00,12.41,12.42,12.38,12.38,477800.0,8.6997,8.7067,8.6786,8.6786,477800.0
2007-09-18 14:10:00,12.39,12.48,12.33,12.41,3335400.0,8.6857,8.7488,8.6436,8.6997,3335400.0
2007-09-18 14:20:00,12.41,12.46,12.4,12.45,2126400.0,8.6997,8.7347,8.6927,8.7277,2126400.0
2007-09-18 14:30:00,12.45,12.52,12.45,12.49,4058400.0,8.7277,8.7768,8.7277,8.7558,4058400.0
2007-09-18 14:40:00,12.49,12.49,12.44,12.45,1689600.0,8.7558,8.7558,8.7207,8.7277,1689600.0
2007-09-18 14:50:00,12.45,12.47,12.44,12.47,1953200.0,8.7277,8.7417,8.7207,8.7417,1953200.0
2007-09-18 15:00:00,12.47,12.49,12.45,12.47,2212000.0,8.7417,8.7558,8.7277,8.7417,2212000.0
2007-09-18 15:10:00,12.47,12.49,12.46,12.47,2034200.0,8.7417,8.7558,8.7347,8.7417,2034200.0
2007-09-18 15:20:00,12.47,12.49,12.46,12.47,4231800.0,8.7417,8.7558,8.7347,8.7417,4231800.0
2007-09-18 15:30:00,12.47,12.49,12.45,12.49,3593000.0,8.7417,8.7558,8.7277,8.7558,3593000.0
2007-09-18 15:40:00,12.49,12.54,12.48,12.5,4388400.0,8.7558,8.7908,8.7488,8.7628,4388400.0
2007-09-18 15:50:00,12.5,12.52,12.47,12.49,5672200.0,8.7628,8.7768,8.7417,8.7558,5672200.0
2007-09-19 09:30:00,12.59,12.62,12.49,12.49,2188800.0,8.8259,8.8469,8.7558,8.7558,2188800.0
2007-09-19 09:40:00,12.49,12.53,12.47,12.47,4258200.0,8.7558,8.7838,8.7417,8.7417,4258200.0
2007-09-19 09:50:00,12.47,12.47,12.31,12.35,3472800.0,8.7417,8.7417,8.6296,8.6576,3472800.0
2007-09-19 10:00:00,12.35,12.37,12.24,12.24,3536200.0,8.6576,8.6716,8.5805,8.5805,3536200.0
2007-09-19 10:10:00,12.25,12.26,12.16,12.16,5775800.0,8.5875,8.5945,8.5244,8.5244,5775800.0
2007-09-19 10:20:00,12.16,12.18,12.08,12.13,6228200.0,8.5244,8.5384,8.4683,8.5034,6228200.0
2007-09-19 10:30:00,12.13,12.14,12.08,12.13,6643400.0,8.5034,8.5104,8.4683,8.5034,6643400.0
2007-09-19 10:40:00,12.13,12.13,12.06,12.08,4463200.0,8.5034,8.5034,8.4543,8.4683,4463200.0
2007-09-19 10:50:00,12.08,12.1,12.04,12.08,4566400.0,8.4683,8.4824,8.4403,8.4683,4566400.0
2007-09-19 11:00:00,12.08,12.2,12.08,12.19,5244600.0,8.4683,8.5525,8.4683,8.5455,5244600.0
2007-09-19 11:10:00,12.19,12.26,12.18,12.25,3098600.0,8.5455,8.5945,8.5384,8.5875,3098600.0
2007-09-19 11:20:00,12.26,12.29,12.22,12.23,2277400.0,8.5945,8.6156,8.5665,8.5735,2277400.0
2007-09-19 11:30:00,12.24,12.29,12.22,12.25,2594600.0,8.5805,8.6156,8.5665,8.5875,2594600.0
2007-09-19 11:40:00,12.25,12.33,12.24,12.3,1814200.0,8.5875,8.6436,8.5805,8.6226,1814200.0
2007-09-19 11:50:00,12.3,12.33,12.28,12.31,2227000.0,8.6226,8.6436,8.6085,8.6296,2227000.0
2007-09-19 12:00:00,12.31,12.33,12.29,12.33,1092200.0,8.6296,8.6436,8.6156,8.6436,1092200.0
2007-09-19 12:10:00,12.33,12.4,12.33,12.4,2331800.0,8.6436,8.6927,8.6436,8.6927,2331800.0
2007-09-19 12:20:00,12.4,12.4,12.37,12.37,1617400.0,8.6927,8.6927,8.6716,8.6716,1617400.0
2007-09-19 12:30:00,12.37,12.38,12.36,12.36,870800.0,8.6716,8.6786,8.6646,8.6646,870800.0
2007-09-19 12:40:00,12.36,12.39,12.36,12.38,963200.0,8.6646,8.6857,8.6646,8.6786,963200.0
2007-09-19 12:50:00,12.38,12.38,12.35,12.37,890200.0,8.6786,8.6786,8.6576,8.6716,890200.0
2007-09-19 13:00:00,12.37,12.37,12.35,12.36,699600.0,8.6716,8.6716,8.6576,8.6646,699600.0
2007-09-19 13:10:00,12.36,12.36,12.3,12.31,1745000.0,8.6646,8.6646,8.6226,8.6296,1745000.0
2007-09-19 13:20:00,12.31,12.32,12.29,12.29,852600.0,8.6296,8.6366,8.6156,8.6156,852600.0
2007-09-19 13:30:00,12.29,12.3,12.25,12.26,1233200.0,8.6156,8.6226,8.5875,8.5945,1233200.0
2007-09-19 13:40:00,12.26,12.29,12.25,12.26,1773200.0,8.5945,8.6156,8.5875,8.5945,1773200.0
2007-09-19 13:50:00,12.26,12.27,12.21,12.22,2431800.0,8.5945,8.6015,8.5595,8.5665,2431800.0
2007-09-19 14:00:00,12.22,12.29,12.21,12.25,3243600.0,8.5665,8.6156,8.5595,8.5875,3243600.0
2007-09-19 14:10:00,12.24,12.26,12.2,12.2,1371200.0,8.5805,8.5945,8.5525,8.5525,1371200.0
2007-09-19 14:20:00,12.2,12.21,12.17,12.18,1562400.0,8.5525,8.5595,8.5314,8.5384,1562400.0
2007-09-19 14:30:00,12.18,12.22,12.18,12.2,2121800.0,8.5384,8.5665,8.5384,8.5525,2121800.0
2007-09-19 14:40:00,12.2,12.21,12.19,12.21,2195400.0,8.5525,8.5595,8.5455,8.5595,2195400.0
2007-09-19 14:50:00,12.21,12.22,12.2,12.22,1936000.0,8.5595,8.5665,8.5525,8.5665,1936000.0
2007-09-19 15:00:00,12.22,12.26,12.22,12.23,2242600.0,8.5665,8.5945,8.5665,8.5735,2242600.0
2007-09-19 15:10:00,12.22,12.26,12.21,12.24,4186600.0,8.5665,8.5945,8.5595,8.5805,4186600.0
2007-09-19 15:20:00,12.24,12.25,12.22,12.22,2268000.0,8.5805,8.5875,8.5665,8.5665,2268000.0
2007-09-19 15:30:00,12.22,12.22,12.17,12.18,2134800.0,8.5665,8.5665,8.5314,8.5384,2134800.0
2007-09-19 15:40:00,12.18,12.2,12.12,12.13,3828600.0,8.5384,8.5525,8.4964,8.5034,3828600.0
2007-09-19 15:50:00,12.12,12.16,12.11,12.16,6887200.0,8.4964,8.5244,8.4894,8.5244,6887200.0
2007-09-20 09:30:00,12.08,12.1,11.89,11.93,3788200.0,8.4683,8.4824,8.3351,8.3632,3788200.0
2007-09-20 09:40:00,11.93,11.93,11.84,11.85,4179400.0,8.3632,8.3632,8.3001,8.3071,4179400.0
2007-09-20 09:50:00,11.85,11.89,11.83,11.85,4454600.0,8.3071,8.3351,8.2931,8.3071,4454600.0
2007-09-20 10:00:00,11.84,11.86,11.83,11.86,1706800.0,8.3001,8.3141,8.2931,8.3141,1706800.0
2007-09-20 10:10:00,11.85,11.89,11.83,11.88,2584000.0,8.3071,8.3351,8.2931,8.3281,2584000.0
2007-09-20 10:20:00,11.88,11.9,11.85,11.88,3975000.0,8.3281,8.3422,8.3071,8.3281,3975000.0
2007-09-20 10:30:00,11.88,11.88,11.84,11.86,2686000.0,8.3281,8.3281,8.3001,8.3141,2686000.0
2007-09-20 10:40:00,11.87,11.95,11.85,11.95,2415000.0,8.3211,8.3772,8.3071,8.3772,2415000.0
2007-09-20 10:50:00,11.95,11.95,11.89,11.92,1330000.0,8.3772,8.3772,8.3351,8.3562,1330000.0
2007-09-20 11:00:00,11.92,11.99,11.92,11.99,3725600.0,8.3562,8.4053,8.3562,8.4053,3725600.0
2007-09-20 11:10:00,11.99,12.02,11.96,11.97,3627600.0,8.4053,8.4263,8.3842,8.3912,3627600.0
2007-09-20 11:20:00,11.97,11.97,11.94,11.95,702000.0,8.3912,8.3912,8.3702,8.3772,702000.0
2007-09-20 11:30:00,11.95,11.97,11.95,11.95,902400.0,8.3772,8.3912,8.3772,8.3772,902400.0
2007-09-20 11:40:00,11.96,11.96,11.93,11.93,1119600.0,8.3842,8.3842,8.3632,8.3632,1119600.0
2007-09-20 11:50:00,11.93,11.94,11.9,11.92,2064000.0,8.3632,8.3702,8.3422,8.3562,2064000.0
2007-09-20 12:00:00,11.93,11.95,11.92,11.94,1681600.0,8.3632,8.3772,8.3562,8.3702,1681600.0
2007-09-20 12:10:00,11.94,11.94,11.9,11.9,649000.0,8.3702,8.3702,8.3422,8.3422,649000.0
2007-09-20 12:20:00,11.9,11.96,11.9,11.93,1560600.0,8.3422,8.3842,8.3422,8.3632,1560600.0
2007-09-20 12:30:00,11.93,11.93,11.9,11.9,761000.0,8.3632,8.3632,8.3422,8.3422,761000.0
2007-09-20 12:40:00,11.9,11.92,11.9,11.92,595600.0,8.3422,8.3562,8.3422,8.3562,595600.0
2007-09-20 12:50:00,11.92,11.95,11.91,11.95,1596200.0,8.3562,8.3772,8.3492,8.3772,1596200.0
2007-09-20 13:00:00,11.95,11.95,11.94,11.94,739400.0,8.3772,8.3772,8.3702,8.3702,739400.0
2007-09-20 13:10:00,11.94,11.94,11.92,11.92,1317600.0,8.3702,8.3702,8.3562,8.3562,1317600.0
2007-09-20 13:20:00,11.92,11.92,11.9,11.9,1023000.0,8.3562,8.3562,8.3422,8.3422,1023000.0
2007-09-20 13:30:00,11.9,11.92,11.9,11.9,1242200.0,8.3422,8.3562,8.3422,8.3422,1242200.0
2007-09-20 13:40:00,11.9,11.92,11.9,11.91,1089600.0,8.3422,8.3562,8.3422,8.3492,1089600.0
2007-09-20 13:50:00,11.9,11.92,11.9,11.92,1308200.0,8.3422,8.3562,8.3422,8.3562,1308200.0
2007-09-20 14:00:00,11.91,11.92,11.88,11.88,1002000.0,8.3492,8.3562,8.3281,8.3281,1002000.0
2007-09-20 14:10:00,11.88,11.89,11.86,11.87,1350800.0,8.3281,8.3351,8.3141,8.3211,1350800.0
2007-09-20 14:20:00,11.87,11.87,11.83,11.83,1318600.0,8.3211,8.3211,8.2931,8.2931,1318600.0
2007-09-20 14:30:00,11.83,11.85,11.82,11.84,1312400.0,8.2931,8.3071,8.2861,8.3001,1312400.0
2007-09-20 14:40:00,11.84,11.84,11.81,11.82,1156200.0,8.3001,8.3001,8.2791,8.2861,1156200.0
2007-09-20 14:50:00,11.82,11.85,11.81,11.84,1173800.0,8.2861,8.3071,8.2791,8.3001,1173800.0
2007-09-20 15:00:00,11.84,11.86,11.83,11.85,2078800.0,8.3001,8.3141,8.2931,8.3071,2078800.0
2007-09-20 15:10:00,11.85,11.88,11.84,11.88,2581600.0,8.3071,8.3281,8.3001,8.3281,2581600.0
2007-09-20 15:20:00,11.88,11.88,11.84,11.86,2628600.0,8.3281,8.3281,8.3001,8.3141,2628600.0
2007-09-20 15:30:00,11.86,11.87,11.84,11.84,2407200.0,8.3141,8.3211,8.3001,8.3001,2407200.0
2007-09-20 15:40:00,11.85,11.86,11.84,11.86,2954800.0,8.3071,8.3141,8.3001,8.3141,2954800.0
2007-09-20 15:50:00,11.85,11.88,11.84,11.87,4193200.0,8.3071,8.3281,8.3001,8.3211,4193200.0
2007-09-21 09:30:00,11.97,11.99,11.81,11.86,18592800.0,8.3912,8.4053,8.2791,8.3141,18592800.0
2007-09-21 09:40:00,11.86,11.87,11.84,11.85,2033600.0,8.3141,8.3211,8.3001,8.3071,2033600.0
2007-09-21 09:50:00,11.85,11.87,11.81,11.85,2465400.0,8.3071,8.3211,8.2791,8.3071,2465400.0
2007-09-21 10:00:00,11.85,11.87,11.84,11.86,1944800.0,8.3071,8.3211,8.3001,8.3141,1944800.0
2007-09-21 10:10:00,11.86,11.87,11.84,11.87,1082200.0,8.3141,8.3211,8.3001,8.3211,1082200.0
2007-09-21 10:20:00,11.87,11.91,11.86,11.91,1336400.0,8.3211,8.3492,8.3141,8.3492,1336400.0
2007-09-21 10:30:00,11.9,11.92,11.86,11.88,2040600.0,8.3422,8.3562,8.3141,8.3281,2040600.0
2007-09-21 10:40:00,11.88,11.9,11.87,11.89,1910600.0,8.3281,8.3422,8.3211,8.3351,1910600.0
2007-09-21 10:50:00,11.89,11.93,11.87,11.92,3060000.0,8.3351,8.3632,8.3211,8.3562,3060000.0
2007-09-21 11:00:00,11.93,11.99,11.93,11.99,1885200.0,8.3632,8.4053,8.3632,8.4053,1885200.0
2007-09-21 11:10:00,11.99,12.04,11.96,12.03,2177600.0,8.4053,8.4403,8.3842,8.4333,2177600.0
2007-09-21 11:20:00,12.03,12.03,11.99,11.99,1335400.0,8.4333,8.4333,8.4053,8.4053,1335400.0
2007-09-21 11:30:00,11.99,12.0,11.97,11.99,937200.0,8.4053,8.4123,8.3912,8.4053,937200.0
2007-09-21 11:40:00,11.99,12.02,11.99,12.01,1569000.0,8.4053,8.4263,8.4053,8.4193,1569000.0
2007-09-21 11:50:00,12.01,12.01,12.01,12.01,586000.0,8.4193,8.4193,8.4193,8.4193,586000.0
2007-09-21 12:00:00,12.01,12.01,11.99,11.99,631800.0,8.4193,8.4193,8.4053,8.4053,631800.0
2007-09-21 12:10:00,11.99,12.01,11.99,12.01,698400.0,8.4053,8.4193,8.4053,8.4193,698400.0
2007-09-21 12:20:00,12.01,12.01,12.0,12.01,636400.0,8.4193,8.4193,8.4123,8.4193,636400.0
2007-09-21 12:30:00,12.01,12.07,12.01,12.07,1474800.0,8.4193,8.4613,8.4193,8.4613,1474800.0
2007-09-21 12:40:00,12.07,12.09,12.04,12.04,1301400.0,8.4613,8.4754,8.4403,8.4403,1301400.0
2007-09-21 12:50:00,12.04,12.04,12.02,12.02,689400.0,8.4403,8.4403,8.4263,8.4263,689400.0
2007-09-21 13:00:00,12.02,12.02,11.99,11.99,958200.0,8.4263,8.4263,8.4053,8.4053,958200.0
2007-09-21 13:10:00,11.99,11.99,11.95,11.95,966400.0,8.4053,8.4053,8.3772,8.3772,966400.0
2007-09-21 13:20:00,11.95,11.97,11.95,11.97,1015200.0,8.3772,8.3912,8.3772,8.3912,1015200.0
2007-09-21 13:30:00,11.97,11.97,11.95,11.96,889200.0,8.3912,8.3912,8.3772,8.3842,889200.0
2007-09-21 13:40:00,11.95,11.96,11.94,11.94,880600.0,8.3772,8.3842,8.3702,8.3702,880600.0
2007-09-21 13:50:00,11.94,11.97,11.93,11.97,1133200.0,8.3702,8.3912,8.3632,8.3912,1133200.0
2007-09-21 14:00:00,11.97,11.97,11.95,11.96,869800.0,8.3912,8.3912,8.3772,8.3842,869800.0
2007-09-21 14:10:00,11.96,11.97,11.95,11.97,1771200.0,8.3842,8.3912,8.3772,8.3912,1771200.0
2007-09-21 14:20:00,11.97,11.97,11.97,11.97,439200.0,8.3912,8.3912,8.3912,8.3912,439200.0
2007-09-21 14:30:00,11.97,11.99,11.96,11.96,685200.0,8.3912,8.4053,8.3842,8.3842,685200.0
2007-09-21 14:40:00,11.96,11.97,11.95,11.97,821800.0,8.3842,8.3912,8.3772,8.3912,821800.0
2007-09-21 14:50:00,11.97,11.97,11.95,11.95,1470000.0,8.3912,8.3912,8.3772,8.3772,1470000.0
2007-09-21 15:00:00,11.96,11.97,11.95,11.97,670600.0,8.3842,8.3912,8.3772,8.3912,670600.0
2007-09-21 15:10:00,11.97,11.99,11.97,11.97,1115000.0,8.3912,8.4053,8.3912,8.3912,1115000.0
2007-09-21 15:20:00,11.97,11.97,11.96,11.97,741600.0,8.3912,8.3912,8.3842,8.3912,741600.0
2007-09-21 15:30:00,11.97,11.97,11.96,11.96,866000.0,8.3912,8.3912,8.3842,8.3842,866000.0
2007-09-21 15:40:00,11.96,11.96,11.94,11.94,1355000.0,8.3842,8.3842,8.3702,8.3702,1355000.0
2007-09-21 15:50:00,11.95,11.96,11.92,11.92,2336800.0,8.3772,8.3842,8.3562,8.3562,2336800.0
2007-09-24 09:30:00,11.95,12.08,11.95,12.04,3272400.0,8.3772,8.4683,8.3772,8.4403,3272400.0
2007-09-24 09:40:00,12.04,12.06,11.99,12.03,1948200.0,8.4403,8.4543,8.4053,8.4333,1948200.0
2007-09-24 09:50:00,12.03,12.03,11.97,11.99,1253800.0,8.4333,8.4333,8.3912,8.4053,1253800.0
2007-09-24 10:00:00,11.99,12.02,11.97,11.99,1112400.0,8.4053,8.4263,8.3912,8.4053,1112400.0
2007-09-24 10:10:00,11.99,11.99,11.95,11.96,730400.0,8.4053,8.4053,8.3772,8.3842,730400.0
2007-09-24 10:20:00,11.96,11.99,11.94,11.99,853400.0,8.3842,8.4053,8.3702,8.4053,853400.0
2007-09-24 10:30:00,11.99,11.99,11.93,11.93,1461800.0,8.4053,8.4053,8.3632,8.3632,1461800.0
2007-09-24 10:40:00,11.93,11.97,11.92,11.97,1685800.0,8.3632,8.3912,8.3562,8.3912,1685800.0
2007-09-24 10:50:00,11.97,11.99,11.96,11.99,907400.0,8.3912,8.4053,8.3842,8.4053,907400.0
2007-09-24 11:00:00,11.99,11.99,11.96,11.96,786400.0,8.4053,8.4053,8.3842,8.3842,786400.0
2007-09-24 11:10:00,11.96,11.97,11.94,11.96,1248600.0,8.3842,8.3912,8.3702,8.3842,1248600.0
2007-09-24 11:20:00,11.96,11.97,11.96,11.96,1336200.0,8.3842,8.3912,8.3842,8.3842,1336200.0
2007-09-24 11:30:00,11.96,11.97,11.95,11.95,697800.0,8.3842,8.3912,8.3772,8.3772,697800.0
2007-09-24 11:40:00,11.95,11.96,11.95,11.95,466800.0,8.3772,8.3842,8.3772,8.3772,466800.0
2007-09-24 11:50:00,11.95,11.97,11.95,11.96,813400.0,8.3772,8.3912,8.3772,8.3842,813400.0
2007-09-24 12:00:00,11.96,11.97,11.95,11.96,1347000.0,8.3842,8.3912,8.3772,8.3842,1347000.0
2007-09-24 12:10:00,11.95,11.97,11.94,11.94,795800.0,8.3772,8.3912,8.3702,8.3702,795800.0
2007-09-24 12:20:00,11.95,11.98,11.94,11.98,1048400.0,8.3772,8.3982,8.3702,8.3982,1048400.0
2007-09-24 12:30:00,11.98,11.98,11.95,11.95,943600.0,8.3982,8.3982,8.3772,8.3772,943600.0
2007-09-24 12:40:00,11.95,11.96,11.95,11.95,1357800.0,8.3772,8.3842,8.3772,8.3772,1357800.0
2007-09-24 12:50:00,11.95,11.97,11.94,11.96,1510000.0,8.3772,8.3912,8.3702,8.3842,1510000.0
2007-09-24 13:00:00,11.96,11.96,11.94,11.95,1718600.0,8.3842,8.3842,8.3702,8.3772,1718600.0
2007-09-24 13:10:00,11.95,11.96,11.94,11.95,1848800.0,8.3772,8.3842,8.3702,8.3772,1848800.0
2007-09-24 13:20:00,11.95,11.95,11.9,11.9,1940600.0,8.3772,8.3772,8.3422,8.3422,1940600.0
2007-09-24 13:30:00,11.9,11.94,11.89,11.92,1681000.0,8.3422,8.3702,8.3351,8.3562,1681000.0
2007-09-24 13:40:00,11.92,11.95,11.92,11.92,1149000.0,8.3562,8.3772,8.3562,8.3562,1149000.0
2007-09-24 13:50:00,11.92,11.93,11.9,11.9,685000.0,8.3562,8.3632,8.3422,8.3422,685000.0
2007-09-24 14:00:00,11.9,11.91,11.87,11.88,1837400.0,8.3422,8.3492,8.3211,8.3281,1837400.0
2007-09-24 14:10:00,11.88,11.88,11.88,11.88,489400.0,8.3281,8.3281,8.3281,8.3281,489400.0
2007-09-24 14:20:00,11.88,11.88,11.83,11.83,1264800.0,8.3281,8.3281,8.2931,8.2931,1264800.0
2007-09-24 14:30:00,11.83,11.84,11.8,11.81,1657000.0,8.2931,8.3001,8.2721,8.2791,1657000.0
2007-09-24 14:40:00,11.81,11.83,11.81,11.81,1363400.0,8.2791,8.2931,8.2791,8.2791,1363400.0
2007-09-24 14:50:00,11.81,11.86,11.81,11.86,1081600.0,8.2791,8.3141,8.2791,8.3141,1081600.0
2007-09-24 15:00:00,11.86,11.87,11.85,11.87,1511200.0,8.3141,8.3211,8.3071,8.3211,1511200.0
2007-09-24 15:10:00,11.87,11.87,11.86,11.86,1070200.0,8.3211,8.3211,8.3141,8.3141,1070200.0
2007-09-24 15:20:00,11.86,11.89,11.86,11.88,1487200.0,8.3141,8.3351,8.3141,8.3281,1487200.0
2007-09-24 15:30:00,11.89,11.89,11.84,11.84,1908600.0,8.3351,8.3351,8.3001,8.3001,1908600.0
2007-09-24 15:40:00,11.84,11.86,11.83,11.85,1849200.0,8.3001,8.3141,8.2931,8.3071,1849200.0
2007-09-24 15:50:00,11.85,11.87,11.83,11.83,4955800.0,8.3071,8.3211,8.2931,8.2931,4955800.0
2007-09-25 09:30:00,11.88,11.88,11.65,11.71,3111000.0,8.3281,8.3281,8.1669,8.209,3111000.0
2007-09-25 09:40:00,11.71,11.71,11.63,11.65,2926400.0,8.209,8.209,8.1529,8.1669,2926400.0
2007-09-25 09:50:00,11.65,11.66,11.61,11.62,1856000.0,8.1669,8.1739,8.1389,8.1459,1856000.0
2007-09-25 10:00:00,11.62,11.62,11.54,11.56,3299000.0,8.1459,8.1459,8.0898,8.1038,3299000.0
2007-09-25 10:10:00,11.57,11.65,11.56,11.63,1396200.0,8.1108,8.1669,8.1038,8.1529,1396200.0
2007-09-25 10:20:00,11.63,11.63,11.6,11.6,1022800.0,8.1529,8.1529,8.1319,8.1319,1022800.0
2007-09-25 10:30:00,11.6,11.63,11.58,11.63,1515200.0,8.1319,8.1529,8.1178,8.1529,1515200.0
2007-09-25 10:40:00,11.63,11.69,11.63,11.69,2224800.0,8.1529,8.1949,8.1529,8.1949,2224800.0
2007-09-25 10:50:00,11.69,11.71,11.62,11.62,2869400.0,8.1949,8.209,8.1459,8.1459,2869400.0
2007-09-25 11:00:00,11.63,11.69,11.62,11.66,2521800.0,8.1529,8.1949,8.1459,8.1739,2521800.0
2007-09-25 11:10:00,11.66,11.7,11.65,11.7,1568000.0,8.1739,8.202,8.1669,8.202,1568000.0
2007-09-25 11:20:00,11.7,11.7,11.68,11.68,1050800.0,8.202,8.202,8.1879,8.1879,1050800.0
2007-09-25 11:30:00,11.68,11.7,11.68,11.69,1349000.0,8.1879,8.202,8.1879,8.1949,1349000.0
2007-09-25 11:40:00,11.7,11.71,11.68,11.71,865200.0,8.202,8.209,8.1879,8.209,865200.0
2007-09-25 11:50:00,11.71,11.74,11.71,11.73,2620000.0,8.209,8.23,8.209,8.223,2620000.0
2007-09-25 12:00:00,11.73,11.73,11.69,11.71,1577000.0,8.223,8.223,8.1949,8.209,1577000.0
2007-09-25 12:10:00,11.71,11.72,11.71,11.72,1129600.0,8.209,8.216,8.209,8.216,1129600.0
2007-09-25 12:20:00,11.72,11.73,11.72,11.72,978200.0,8.216,8.223,8.216,8.216,978200.0
2007-09-25 12:30:00,11.72,11.75,11.72,11.74,983200.0,8.216,8.237,8.216,8.23,983200.0
2007-09-25 12:40:00,11.74,11.76,11.72,11.76,1240000.0,8.23,8.244,8.216,8.244,1240000.0
2007-09-25 12:50:00,11.76,11.82,11.76,11.81,2321000.0,8.244,8.2861,8.244,8.2791,2321000.0
2007-09-25 13:00:00,11.81,11.88,11.81,11.86,1610800.0,8.2791,8.3281,8.2791,8.3141,1610800.0
2007-09-25 13:10:00,11.86,11.93,11.86,11.9,2635000.0,8.3141,8.3632,8.3141,8.3422,2635000.0
2007-09-25 13:20:00,11.9,11.92,11.88,11.89,1126000.0,8.3422,8.3562,8.3281,8.3351,1126000.0
2007-09-25 13:30:00,11.9,11.9,11.88,11.88,1264200.0,8.3422,8.3422,8.3281,8.3281,1264200.0
2007-09-25 13:40:00,11.88,11.88,11.86,11.87,2085400.0,8.3281,8.3281,8.3141,8.3211,2085400.0
2007-09-25 13:50:00,11.87,11.88,11.84,11.88,1452400.0,8.3211,8.3281,8.3001,8.3281,1452400.0
2007-09-25 14:00:00,11.88,11.9,11.85,11.88,2178800.0,8.3281,8.3422,8.3071,8.3281,2178800.0
2007-09-25 14:10:00,11.88,11.9,11.87,11.88,1669400.0,8.3281,8.3422,8.3211,8.3281,1669400.0
2007-09-25 14:20:00,11.88,11.92,11.88,11.9,1015600.0,8.3281,8.3562,8.3281,8.3422,1015600.0
2007-09-25 14:30:00,11.9,11.92,11.9,11.91,1227800.0,8.3422,8.3562,8.3422,8.3492,1227800.0
2007-09-25 14:40:00,11.91,11.94,11.9,11.94,1224400.0,8.3492,8.3702,8.3422,8.3702,1224400.0
2007-09-25 14:50:00,11.93,11.98,11.93,11.96,1682400.0,8.3632,8.3982,8.3632,8.3842,1682400.0
2007-09-25 15:00:00,11.96,12.02,11.96,12.01,2267800.0,8.3842,8.4263,8.3842,8.4193,2267800.0
2007-09-25 15:10:00,12.01,12.05,11.99,11.99,1726000.0,8.4193,8.4473,8.4053,8.4053,1726000.0
2007-09-25 15:20:00,11.99,12.01,11.97,12.01,1259200.0,8.4053,8.4193,8.3912,8.4193,1259200.0
2007-09-25 15:30:00,12.01,12.02,12.0,12.01,1382000.0,8.4193,8.4263,8.4123,8.4193,1382000.0
2007-09-25 15:40:00,12.01,12.01,11.99,12.0,2441600.0,8.4193,8.4193,8.4053,8.4123,2441600.0
2007-09-25 15:50:00,12.0,12.06,11.99,12.05,3785200.0,8.4123,8.4543,8.4053,8.4473,3785200.0
2007-09-26 09:30:00,12.16,12.2,12.08,12.13,1547600.0,8.5244,8.5525,8.4683,8.5034,1547600.0
2007-09-26 09:40:00,12.13,12.16,12.13,12.15,1228000.0,8.5034,8.5244,8.5034,8.5174,1228000.0
2007-09-26 09:50:00,12.15,12.24,12.15,12.23,1921400.0,8.5174,8.5805,8.5174,8.5735,1921400.0
2007-09-26 10:00:00,12.23,12.24,12.2,12.24,1405800.0,8.5735,8.5805,8.5525,8.5805,1405800.0
2007-09-26 10:10:00,12.24,12.24,12.19,12.22,1258600.0,8.5805,8.5805,8.5455,8.5665,1258600.0
2007-09-26 10:20:00,12.22,12.22,12.17,12.18,1069200.0,8.5665,8.5665,8.5314,8.5384,1069200.0
2007-09-26 10:30:00,12.18,12.2,12.13,12.15,1409400.0,8.5384,8.5525,8.5034,8.5174,1409400.0
2007-09-26 10:40:00,12.15,12.15,12.12,12.12,911200.0,8.5174,8.5174,8.4964,8.4964,911200.0
2007-09-26 10:50:00,12.12,12.13,12.1,12.11,1238600.0,8.4964,8.5034,8.4824,8.4894,1238600.0
2007-09-26 11:00:00,12.11,12.13,12.1,12.13,1302800.0,8.4894,8.5034,8.4824,8.5034,1302800.0
2007-09-26 11:10:00,12.13,12.18,12.1,12.16,2236800.0,8.5034,8.5384,8.4824,8.5244,2236800.0
2007-09-26 11:20:00,12.17,12.18,12.15,12.15,629800.0,8.5314,8.5384,8.5174,8.5174,629800.0
2007-09-26 11:30:00,12.16,12.16,12.13,12.13,1431200.0,8.5244,8.5244,8.5034,8.5034,1431200.0
2007-09-26 11:40:00,12.13,12.13,12.12,12.13,839400.0,8.5034,8.5034,8.4964,8.5034,839400.0
2007-09-26 11:50:00,12.13,12.13,12.13,12.13,305600.0,8.5034,8.5034,8.5034,8.5034,305600.0
2007-09-26 12:00:00,12.13,12.17,12.13,12.16,601000.0,8.5034,8.5314,8.5034,8.5244,601000.0
2007-09-26 12:10:00,12.17,12.18,12.13,12.15,737200.0,8.5314,8.5384,8.5034,8.5174,737200.0
2007-09-26 12:20:00,12.15,12.2,12.15,12.19,860000.0,8.5174,8.5525,8.5174,8.5455,860000.0
2007-09-26 12:30:00,12.19,12.19,12.17,12.17,744800.0,8.5455,8.5455,8.5314,8.5314,744800.0
2007-09-26 12:40:00,12.18,12.18,12.17,12.18,431200.0,8.5384,8.5384,8.5314,8.5384,431200.0
2007-09-26 12:50:00,12.17,12.18,12.17,12.18,704200.0,8.5314,8.5384,8.5314,8.5384,704200.0
2007-09-26 13:00:00,12.18,12.19,12.17,12.18,827800.0,8.5384,8.5455,8.5314,8.5384,827800.0
2007-09-26 13:10:00,12.18,12.19,12.18,12.19,1113200.0,8.5384,8.5455,8.5384,8.5455,1113200.0
2007-09-26 13:20:00,12.18,12.2,12.18,12.2,763600.0,8.5384,8.5525,8.5384,8.5525,763600.0
2007-09-26 13:30:00,12.2,12.21,12.19,12.2,772200.0,8.5525,8.5595,8.5455,8.5525,772200.0
2007-09-26 13:40:00,12.21,12.22,12.19,12.19,1172600.0,8.5595,8.5665,8.5455,8.5455,1172600.0
2007-09-26 13:50:00,12.19,12.2,12.16,12.17,1817800.0,8.5455,8.5525,8.5244,8.5314,1817800.0
2007-09-26 14:00:00,12.17,12.2,12.17,12.2,1474000.0,8.5314,8.5525,8.5314,8.5525,1474000.0
2007-09-26 14:10:00,12.2,12.21,12.19,12.2,1039200.0,8.5525,8.5595,8.5455,8.5525,1039200.0
2007-09-26 14:20:00,12.2,12.21,12.2,12.2,1146600.0,8.5525,8.5595,8.5525,8.5525,1146600.0
2007-09-26 14:30:00,12.2,12.2,12.17,12.19,935000.0,8.5525,8.5525,8.5314,8.5455,935000.0
2007-09-26 14:40:00,12.18,12.19,12.15,12.15,949400.0,8.5384,8.5455,8.5174,8.5174,949400.0
2007-09-26 14:50:00,12.15,12.15,12.14,12.15,774000.0,8.5174,8.5174,8.5104,8.5174,774000.0
2007-09-26 15:00:00,12.15,12.16,12.13,12.16,2160400.0,8.5174,8.5244,8.5034,8.5244,2160400.0
2007-09-26 15:10:00,12.17,12.18,12.13,12.18,1574800.0,8.5314,8.5384,8.5034,8.5384,1574800.0
2007-09-26 15:20:00,12.18,12.19,12.15,12.19,1864800.0,8.5384,8.5455,8.5174,8.5455,1864800.0
2007-09-26 15:30:00,12.19,12.19,12.15,12.17,1684200.0,8.5455,8.5455,8.5174,8.5314,1684200.0
2007-09-26 15:40:00,12.18,12.19,12.17,12.17,1224200.0,8.5384,8.5455,8.5314,8.5314,1224200.0
2007-09-26 15:50:00,12.18,12.18,12.14,12.15,2068000.0,8.5384,8.5384,8.5104,8.5174,2068000.0
2007-09-27 09:30:00,12.27,12.29,12.18,12.2,1338200.0,8.6015,8.6156,8.5384,8.5525,1338200.0
2007-09-27 09:40:00,12.2,12.24,12.17,12.19,859000.0,8.5525,8.5805,8.5314,8.5455,859000.0
2007-09-27 09:50:00,12.19,12.19,12.15,12.18,577400.0,8.5455,8.5455,8.5174,8.5384,577400.0
2007-09-27 10:00:00,12.18,12.21,12.17,12.18,2168200.0,8.5384,8.5595,8.5314,8.5384,2168200.0
2007-09-27 10:10:00,12.18,12.23,12.18,12.22,1775000.0,8.5384,8.5735,8.5384,8.5665,1775000.0
2007-09-27 10:20:00,12.23,12.27,12.21,12.25,1544000.0,8.5735,8.6015,8.5595,8.5875,1544000.0
2007-09-27 10:30:00,12.25,12.26,12.24,12.24,1086600.0,8.5875,8.5945,8.5805,8.5805,1086600.0
2007-09-27 10:40:00,12.24,12.25,12.21,12.24,1332200.0,8.5805,8.5875,8.5595,8.5805,1332200.0
2007-09-27 10:50:00,12.24,12.29,12.21,12.23,537200.0,8.5805,8.6156,8.5595,8.5735,537200.0
2007-09-27 11:00:00,12.22,12.23,12.18,12.2,679600.0,8.5665,8.5735,8.5384,8.5525,679600.0
2007-09-27 11:10:00,12.2,12.25,12.2,12.24,713200.0,8.5525,8.5875,8.5525,8.5805,713200.0
2007-09-27 11:20:00,12.24,12.24,12.21,12.22,573200.0,8.5805,8.5805,8.5595,8.5665,573200.0
2007-09-27 11:30:00,12.22,12.23,12.2,12.23,775400.0,8.5665,8.5735,8.5525,8.5735,775400.0
2007-09-27 11:40:00,12.23,12.25,12.22,12.22,1061600.0,8.5735,8.5875,8.5665,8.5665,1061600.0
2007-09-27 11:50:00,12.23,12.24,12.22,12.23,641200.0,8.5735,8.5805,8.5665,8.5735,641200.0
2007-09-27 12:00:00,12.23,12.24,12.22,12.22,190400.0,8.5735,8.5805,8.5665,8.5665,190400.0
2007-09-27 12:10:00,12.22,12.24,12.22,12.22,608200.0,8.5665,8.5805,8.5665,8.5665,608200.0
2007-09-27 12:20:00,12.22,12.22,12.2,12.21,583400.0,8.5665,8.5665,8.5525,8.5595,583400.0
2007-09-27 12:30:00,12.21,12.22,12.19,12.2,982600.0,8.5595,8.5665,8.5455,8.5525,982600.0
2007-09-27 12:40:00,12.2,12.2,12.19,12.2,241200.0,8.5525,8.5525,8.5455,8.5525,241200.0
2007-09-27 12:50:00,12.2,12.2,12.19,12.19,378000.0,8.5525,8.5525,8.5455,8.5455,378000.0
2007-09-27 13:00:00,12.19,12.19,12.17,12.18,901600.0,8.5455,8.5455,8.5314,8.5384,901600.0
2007-09-27 13:10:00,12.18,12.21,12.17,12.2,844000.0,8.5384,8.5595,8.5314,8.5525,844000.0
2007-09-27 13:20:00,12.2,12.21,12.18,12.19,1091000.0,8.5525,8.5595,8.5384,8.5455,1091000.0
2007-09-27 13:30:00,12.19,12.19,12.17,12.17,428600.0,8.5455,8.5455,8.5314,8.5314,428600.0
2007-09-27 13:40:00,12.17,12.18,12.15,12.17,3672800.0,8.5314,8.5384,8.5174,8.5314,3672800.0
2007-09-27 13:50:00,12.17,12.18,12.17,12.17,807400.0,8.5314,8.5384,8.5314,8.5314,807400.0
2007-09-27 14:00:00,12.17,12.17,12.15,12.16,1112400.0,8.5314,8.5314,8.5174,8.5244,1112400.0
2007-09-27 14:10:00,12.16,12.17,12.15,12.15,657800.0,8.5244,8.5314,8.5174,8.5174,657800.0
2007-09-27 14:20:00,12.15,12.16,12.14,12.15,1044800.0,8.5174,8.5244,8.5104,8.5174,1044800.0
2007-09-27 14:30:00,12.14,12.15,12.13,12.14,899800.0,8.5104,8.5174,8.5034,8.5104,899800.0
2007-09-27 14:40:00,12.15,12.15,12.11,12.12,747600.0,8.5174,8.5174,8.4894,8.4964,747600.0
2007-09-27 14:50:00,12.11,12.13,12.11,12.13,851600.0,8.4894,8.5034,8.4894,8.5034,851600.0
2007-09-27 15:00:00,12.13,12.15,12.13,12.15,775800.0,8.5034,8.5174,8.5034,8.5174,775800.0
2007-09-27 15:10:00,12.15,12.15,12.14,12.15,1765200.0,8.5174,8.5174,8.5104,8.5174,1765200.0
2007-09-27 15:20:00,12.14,12.15,12.12,12.13,834600.0,8.5104,8.5174,8.4964,8.5034,834600.0
2007-09-27 15:30:00,12.13,12.13,12.11,12.12,600000.0,8.5034,8.5034,8.4894,8.4964,600000.0
2007-09-27 15:40:00,12.12,12.12,12.1,12.11,1579000.0,8.4964,8.4964,8.4824,8.4894,1579000.0
2007-09-27 15:50:00,12.11,12.13,12.1,12.12,1891000.0,8.4894,8.5034,8.4824,8.4964,1891000.0
2007-09-28 09:30:00,12.09,12.15,12.09,12.13,958800.0,8.4754,8.5174,8.4754,8.5034,958800.0
2007-09-28 09:40:00,12.13,12.18,12.13,12.15,483000.0,8.5034,8.5384,8.5034,8.5174,483000.0
2007-09-28 09:50:00,12.15,12.17,12.13,12.15,374200.0,8.5174,8.5314,8.5034,8.5174,374200.0
2007-09-28 10:00:00,12.15,12.16,12.13,12.13,418200.0,8.5174,8.5244,8.5034,8.5034,418200.0
2007-09-28 10:10:00,12.13,12.13,12.1,12.1,377200.0,8.5034,8.5034,8.4824,8.4824,377200.0
2007-09-28 10:20:00,12.1,12.12,12.08,12.08,880400.0,8.4824,8.4964,8.4683,8.4683,880400.0
2007-09-28 10:30:00,12.08,12.11,12.08,12.09,1062200.0,8.4683,8.4894,8.4683,8.4754,1062200.0
2007-09-28 10:40:00,12.09,12.09,12.06,12.06,795000.0,8.4754,8.4754,8.4543,8.4543,795000.0
2007-09-28 10:50:00,12.07,12.08,12.06,12.06,1972000.0,8.4613,8.4683,8.4543,8.4543,1972000.0
2007-09-28 11:00:00,12.06,12.06,12.03,12.04,395200.0,8.4543,8.4543,8.4333,8.4403,395200.0
2007-09-28 11:10:00,12.04,12.04,12.01,12.03,537600.0,8.4403,8.4403,8.4193,8.4333,537600.0
2007-09-28 11:20:00,12.03,12.06,12.02,12.04,1283800.0,8.4333,8.4543,8.4263,8.4403,1283800.0
2007-09-28 11:30:00,12.04,12.04,12.01,12.02,907200.0,8.4403,8.4403,8.4193,8.4263,907200.0
2007-09-28 11:40:00,12.02,12.05,12.01,12.04,661000.0,8.4263,8.4473,8.4193,8.4403,661000.0
2007-09-28 11:50:00,12.05,12.05,12.03,12.04,902200.0,8.4473,8.4473,8.4333,8.4403,902200.0
2007-09-28 12:00:00,12.04,12.06,12.02,12.05,1021400.0,8.4403,8.4543,8.4263,8.4473,1021400.0
2007-09-28 12:10:00,12.05,12.06,12.04,12.06,469800.0,8.4473,8.4543,8.4403,8.4543,469800.0
2007-09-28 12:20:00,12.06,12.08,12.06,12.08,453200.0,8.4543,8.4683,8.4543,8.4683,453200.0
2007-09-28 12:30:00,12.08,12.08,12.06,12.08,302000.0,8.4683,8.4683,8.4543,8.4683,302000.0
2007-09-28 12:40:00,12.08,12.08,12.07,12.08,727400.0,8.4683,8.4683,8.4613,8.4683,727400.0
2007-09-28 12:50:00,12.08,12.12,12.08,12.11,813800.0,8.4683,8.4964,8.4683,8.4894,813800.0
2007-09-28 13:00:00,12.12,12.12,12.11,12.11,350800.0,8.4964,8.4964,8.4894,8.4894,350800.0
2007-09-28 13:10:00,12.11,12.12,12.1,12.1,641000.0,8.4894,8.4964,8.4824,8.4824,641000.0
2007-09-28 13:20:00,12.1,12.1,12.08,12.08,219200.0,8.4824,8.4824,8.4683,8.4683,219200.0
2007-09-28 13:30:00,12.08,12.09,12.06,12.06,614600.0,8.4683,8.4754,8.4543,8.4543,614600.0
2007-09-28 13:40:00,12.06,12.06,12.04,12.04,1067000.0,8.4543,8.4543,8.4403,8.4403,1067000.0
2007-09-28 13:50:00,12.04,12.04,12.02,12.03,849600.0,8.4403,8.4403,8.4263,8.4333,849600.0
2007-09-28 14:00:00,12.03,12.04,12.01,12.01,1026200.0,8.4333,8.4403,8.4193,8.4193,1026200.0
2007-09-28 14:10:00,12.01,12.02,12.0,12.0,1195400.0,8.4193,8.4263,8.4123,8.4123,1195400.0
2007-09-28 14:20:00,12.01,12.02,12.0,12.01,382800.0,8.4193,8.4263,8.4123,8.4193,382800.0
2007-09-28 14:30:00,12.01,12.04,12.01,12.03,536600.0,8.4193,8.4403,8.4193,8.4333,536600.0
2007-09-28 14:40:00,12.03,12.06,12.03,12.06,878600.0,8.4333,8.4543,8.4333,8.4543,878600.0
2007-09-28 14:50:00,12.06,12.07,12.04,12.05,647600.0,8.4543,8.4613,8.4403,8.4473,647600.0
2007-09-28 15:00:00,12.05,12.05,12.01,12.02,697800.0,8.4473,8.4473,8.4193,8.4263,697800.0
2007-09-28 15:10:00,12.02,12.02,12.0,12.0,808800.0,8.4263,8.4263,8.4123,8.4123,808800.0
2007-09-28 15:20:00,12.0,12.03,12.0,12.03,1348200.0,8.4123,8.4333,8.4123,8.4333,1348200.0
2007-09-28 15:30:00,12.03,12.06,12.02,12.06,1498800.0,8.4333,8.4543,8.4263,8.4543,1498800.0
2007-09-28 15:40:00,12.06,12.08,12.05,12.08,1827400.0,8.4543,8.4683,8.4473,8.4683,1827400.0
2007-09-28 15:50:00,12.08,12.09,12.07,12.09,2916200.0,8.4683,8.4754,8.4613,8.4754,2916200.0
2007-10-01 09:30:00,12.11,12.17,12.06,12.15,1397400.0,8.4894,8.5314,8.4543,8.5174,1397400.0
2007-10-01 09:40:00,12.15,12.19,12.14,12.17,1039600.0,8.5174,8.5455,8.5104,8.5314,1039600.0
2007-10-01 09:50:00,12.17,12.18,12.15,12.17,621400.0,8.5314,8.5384,8.5174,8.5314,621400.0
2007-10-01 10:00:00,12.17,12.19,12.15,12.18,986000.0,8.5314,8.5455,8.5174,8.5384,986000.0
2007-10-01 10:10:00,12.18,12.2,12.18,12.2,1468000.0,8.5384,8.5525,8.5384,8.5525,1468000.0
2007-10-01 10:20:00,12.2,12.2,12.16,12.17,863000.0,8.5525,8.5525,8.5244,8.5314,863000.0
2007-10-01 10:30:00,12.16,12.19,12.16,12.19,837600.0,8.5244,8.5455,8.5244,8.5455,837600.0
2007-10-01 10:40:00,12.19,12.19,12.17,12.19,666400.0,8.5455,8.5455,8.5314,8.5455,666400.0
2007-10-01 10:50:00,12.19,12.19,12.17,12.17,505200.0,8.5455,8.5455,8.5314,8.5314,505200.0
2007-10-01 11:00:00,12.17,12.18,12.15,12.15,625400.0,8.5314,8.5384,8.5174,8.5174,625400.0
2007-10-01 11:10:00,12.15,12.18,12.13,12.17,727800.0,8.5174,8.5384,8.5034,8.5314,727800.0
2007-10-01 11:20:00,12.16,12.18,12.15,12.15,516800.0,8.5244,8.5384,8.5174,8.5174,516800.0
2007-10-01 11:30:00,12.15,12.17,12.13,12.13,846400.0,8.5174,8.5314,8.5034,8.5034,846400.0
2007-10-01 11:40:00,12.13,12.14,12.12,12.12,613200.0,8.5034,8.5104,8.4964,8.4964,613200.0
2007-10-01 11:50:00,12.13,12.15,12.12,12.14,703800.0,8.5034,8.5174,8.4964,8.5104,703800.0
2007-10-01 12:00:00,12.14,12.18,12.14,12.16,970000.0,8.5104,8.5384,8.5104,8.5244,970000.0
2007-10-01 12:10:00,12.15,12.17,12.13,12.14,613000.0,8.5174,8.5314,8.5034,8.5104,613000.0
2007-10-01 12:20:00,12.14,12.18,12.13,12.15,452600.0,8.5104,8.5384,8.5034,8.5174,452600.0
2007-10-01 12:30:00,12.15,12.15,12.13,12.15,287800.0,8.5174,8.5174,8.5034,8.5174,287800.0
2007-10-01 12:40:00,12.15,12.15,12.15,12.15,167200.0,8.5174,8.5174,8.5174,8.5174,167200.0
2007-10-01 12:50:00,12.15,12.15,12.15,12.15,253400.0,8.5174,8.5174,8.5174,8.5174,253400.0
2007-10-01 13:00:00,12.15,12.17,12.14,12.17,324200.0,8.5174,8.5314,8.5104,8.5314,324200.0
2007-10-01 13:10:00,12.17,12.17,12.16,12.17,253600.0,8.5314,8.5314,8.5244,8.5314,253600.0
2007-10-01 13:20:00,12.17,12.18,12.15,12.17,551000.0,8.5314,8.5384,8.5174,8.5314,551000.0
2007-10-01 13:30:00,12.17,12.19,12.17,12.18,871000.0,8.5314,8.5455,8.5314,8.5384,871000.0
2007-10-01 13:40:00,12.19,12.19,12.15,12.16,493200.0,8.5455,8.5455,8.5174,8.5244,493200.0
2007-10-01 13:50:00,12.16,12.18,12.16,12.17,296600.0,8.5244,8.5384,8.5244,8.5314,296600.0
2007-10-01 14:00:00,12.17,12.18,12.15,12.17,666600.0,8.5314,8.5384,8.5174,8.5314,666600.0
2007-10-01 14:10:00,12.17,12.17,12.14,12.15,982400.0,8.5314,8.5314,8.5104,8.5174,982400.0
2007-10-01 14:20:00,12.15,12.15,12.14,12.14,913800.0,8.5174,8.5174,8.5104,8.5104,913800.0
2007-10-01 14:30:00,12.14,12.15,12.14,12.15,1137200.0,8.5104,8.5174,8.5104,8.5174,1137200.0
2007-10-01 14:40:00,12.15,12.16,12.14,12.15,728000.0,8.5174,8.5244,8.5104,8.5174,728000.0
2007-10-01 14:50:00,12.15,12.17,12.14,12.15,891000.0,8.5174,8.5314,8.5104,8.5174,891000.0
2007-10-01 15:00:00,12.15,12.18,12.15,12.17,908000.0,8.5174,8.5384,8.5174,8.5314,908000.0
2007-10-01 15:10:00,12.18,12.18,12.15,12.15,737400.0,8.5384,8.5384,8.5174,8.5174,737400.0
2007-10-01 15:20:00,12.15,12.17,12.14,12.16,934200.0,8.5174,8.5314,8.5104,8.5244,934200.0
2007-10-01 15:30:00,12.15,12.15,12.13,12.13,1198800.0,8.5174,8.5174,8.5034,8.5034,1198800.0
2007-10-01 15:40:00,12.13,12.15,12.13,12.15,1226400.0,8.5034,8.5174,8.5034,8.5174,1226400.0
2007-10-01 15:50:00,12.15,12.17,12.15,12.17,1645800.0,8.5174,8.5314,8.5174,8.5314,1645800.0
2007-10-02 09:30:00,12.2,12.22,12.09,12.15,1182000.0,8.5525,8.5665,8.4754,8.5174,1182000.0
2007-10-02 09:40:00,12.15,12.15,12.1,12.15,842600.0,8.5174,8.5174,8.4824,8.5174,842600.0
2007-10-02 09:50:00,12.15,12.15,12.11,12.12,933800.0,8.5174,8.5174,8.4894,8.4964,933800.0
2007-10-02 10:00:00,12.11,12.13,12.1,12.12,648000.0,8.4894,8.5034,8.4824,8.4964,648000.0
2007-10-02 10:10:00,12.12,12.14,12.12,12.13,526800.0,8.4964,8.5104,8.4964,8.5034,526800.0
2007-10-02 10:20:00,12.13,12.14,12.12,12.13,981200.0,8.5034,8.5104,8.4964,8.5034,981200.0
2007-10-02 10:30:00,12.13,12.13,12.09,12.09,815600.0,8.5034,8.5034,8.4754,8.4754,815600.0
2007-10-02 10:40:00,12.09,12.16,12.09,12.15,1394000.0,8.4754,8.5244,8.4754,8.5174,1394000.0
2007-10-02 10:50:00,12.15,12.16,12.13,12.14,989200.0,8.5174,8.5244,8.5034,8.5104,989200.0
2007-10-02 11:00:00,12.13,12.15,12.13,12.13,1066600.0,8.5034,8.5174,8.5034,8.5034,1066600.0
2007-10-02 11:10:00,12.13,12.15,12.13,12.15,785000.0,8.5034,8.5174,8.5034,8.5174,785000.0
2007-10-02 11:20:00,12.15,12.16,12.14,12.15,305200.0,8.5174,8.5244,8.5104,8.5174,305200.0
2007-10-02 11:30:00,12.15,12.15,12.13,12.13,204800.0,8.5174,8.5174,8.5034,8.5034,204800.0
2007-10-02 11:40:00,12.13,12.13,12.13,12.13,343800.0,8.5034,8.5034,8.5034,8.5034,343800.0
2007-10-02 11:50:00,12.13,12.13,12.12,12.13,544800.0,8.5034,8.5034,8.4964,8.5034,544800.0
2007-10-02 12:00:00,12.13,12.13,12.11,12.11,403800.0,8.5034,8.5034,8.4894,8.4894,403800.0
2007-10-02 12:10:00,12.11,12.11,12.1,12.11,272800.0,8.4894,8.4894,8.4824,8.4894,272800.0
2007-10-02 12:20:00,12.1,12.11,12.08,12.1,1045000.0,8.4824,8.4894,8.4683,8.4824,1045000.0
2007-10-02 12:30:00,12.09,12.1,12.07,12.09,1120800.0,8.4754,8.4824,8.4613,8.4754,1120800.0
2007-10-02 12:40:00,12.09,12.09,12.08,12.08,167200.0,8.4754,8.4754,8.4683,8.4683,167200.0
2007-10-02 12:50:00,12.08,12.09,12.06,12.07,1197800.0,8.4683,8.4754,8.4543,8.4613,1197800.0
2007-10-02 13:00:00,12.08,12.08,12.06,12.06,485200.0,8.4683,8.4683,8.4543,8.4543,485200.0
2007-10-02 13:10:00,12.06,12.06,12.05,12.05,307800.0,8.4543,8.4543,8.4473,8.4473,307800.0
2007-10-02 13:20:00,12.05,12.06,12.02,12.03,657600.0,8.4473,8.4543,8.4263,8.4333,657600.0
2007-10-02 13:30:00,12.03,12.05,12.01,12.03,835200.0,8.4333,8.4473,8.4193,8.4333,835200.0
2007-10-02 13:40:00,12.03,12.04,12.02,12.03,717800.0,8.4333,8.4403,8.4263,8.4333,717800.0
2007-10-02 13:50:00,12.03,12.06,12.03,12.05,1188000.0,8.4333,8.4543,8.4333,8.4473,1188000.0
2007-10-02 14:00:00,12.04,12.06,12.03,12.03,1360200.0,8.4403,8.4543,8.4333,8.4333,1360200.0
2007-10-02 14:10:00,12.04,12.04,12.01,12.02,1016600.0,8.4403,8.4403,8.4193,8.4263,1016600.0
2007-10-02 14:20:00,12.02,12.03,12.0,12.01,1400400.0,8.4263,8.4333,8.4123,8.4193,1400400.0
2007-10-02 14:30:00,12.01,12.02,12.0,12.02,994000.0,8.4193,8.4263,8.4123,8.4263,994000.0
2007-10-02 14:40:00,12.02,12.03,11.99,12.0,940000.0,8.4263,8.4333,8.4053,8.4123,940000.0
2007-10-02 14:50:00,11.99,12.01,11.99,11.99,844200.0,8.4053,8.4193,8.4053,8.4053,844200.0
2007-10-02 15:00:00,11.99,12.01,11.99,11.99,680000.0,8.4053,8.4193,8.4053,8.4053,680000.0
2007-10-02 15:10:00,11.99,12.0,11.97,11.99,859600.0,8.4053,8.4123,8.3912,8.4053,859600.0
2007-10-02 15:20:00,11.99,12.0,11.97,11.99,620600.0,8.4053,8.4123,8.3912,8.4053,620600.0
2007-10-02 15:30:00,11.99,12.0,11.98,11.99,992600.0,8.4053,8.4123,8.3982,8.4053,992600.0
2007-10-02 15:40:00,11.99,12.0,11.99,12.0,1139800.0,8.4053,8.4123,8.4053,8.4123,1139800.0
2007-10-02 15:50:00,12.0,12.0,11.99,12.0,2330400.0,8.4123,8.4123,8.4053,8.4123,2330400.0
2007-10-03 09:30:00,11.9,11.93,11.82,11.86,2191800.0,8.3422,8.3632,8.2861,8.3141,2191800.0
2007-10-03 09:40:00,11.86,11.88,11.85,11.86,2609400.0,8.3141,8.3281,8.3071,8.3141,2609400.0
2007-10-03 09:50:00,11.86,11.88,11.85,11.86,2139800.0,8.3141,8.3281,8.3071,8.3141,2139800.0
2007-10-03 10:00:00,11.86,11.87,11.81,11.85,2297600.0,8.3141,8.3211,8.2791,8.3071,2297600.0
2007-10-03 10:10:00,11.85,11.87,11.84,11.87,1870200.0,8.3071,8.3211,8.3001,8.3211,1870200.0
2007-10-03 10:20:00,11.87,11.92,11.86,11.91,923800.0,8.3211,8.3562,8.3141,8.3492,923800.0
2007-10-03 10:30:00,11.92,11.95,11.9,11.91,941000.0,8.3562,8.3772,8.3422,8.3492,941000.0
2007-10-03 10:40:00,11.91,11.93,11.9,11.9,1183600.0,8.3492,8.3632,8.3422,8.3422,1183600.0
2007-10-03 10:50:00,11.91,11.93,11.9,11.92,568200.0,8.3492,8.3632,8.3422,8.3562,568200.0
2007-10-03 11:00:00,11.92,11.92,11.9,11.92,384600.0,8.3562,8.3562,8.3422,8.3562,384600.0
2007-10-03 11:10:00,11.92,11.99,11.91,11.98,712000.0,8.3562,8.4053,8.3492,8.3982,712000.0
2007-10-03 11:20:00,11.97,12.02,11.97,11.99,1419600.0,8.3912,8.4263,8.3912,8.4053,1419600.0
2007-10-03 11:30:00,11.98,11.99,11.96,11.97,896800.0,8.3982,8.4053,8.3842,8.3912,896800.0
2007-10-03 11:40:00,11.97,11.99,11.97,11.97,915600.0,8.3912,8.4053,8.3912,8.3912,915600.0
2007-10-03 11:50:00,11.97,12.01,11.97,12.01,802400.0,8.3912,8.4193,8.3912,8.4193,802400.0
2007-10-03 12:00:00,12.01,12.05,11.98,11.99,4156000.0,8.4193,8.4473,8.3982,8.4053,4156000.0
2007-10-03 12:10:00,11.99,12.02,11.99,11.99,1323400.0,8.4053,8.4263,8.4053,8.4053,1323400.0
2007-10-03 12:20:00,11.99,12.01,11.99,12.0,663400.0,8.4053,8.4193,8.4053,8.4123,663400.0
2007-10-03 12:30:00,12.01,12.01,11.94,11.94,778200.0,8.4193,8.4193,8.3702,8.3702,778200.0
2007-10-03 12:40:00,11.94,11.97,11.94,11.95,1567800.0,8.3702,8.3912,8.3702,8.3772,1567800.0
2007-10-03 12:50:00,11.95,11.97,11.94,11.96,407400.0,8.3772,8.3912,8.3702,8.3842,407400.0
2007-10-03 13:00:00,11.97,11.99,11.96,11.97,486200.0,8.3912,8.4053,8.3842,8.3912,486200.0
2007-10-03 13:10:00,11.97,11.97,11.92,11.93,1154000.0,8.3912,8.3912,8.3562,8.3632,1154000.0
2007-10-03 13:20:00,11.92,11.93,11.9,11.92,854200.0,8.3562,8.3632,8.3422,8.3562,854200.0
2007-10-03 13:30:00,11.93,11.94,11.92,11.93,610600.0,8.3632,8.3702,8.3562,8.3632,610600.0
2007-10-03 13:40:00,11.94,11.94,11.9,11.9,892800.0,8.3702,8.3702,8.3422,8.3422,892800.0
2007-10-03 13:50:00,11.9,11.94,11.9,11.92,582000.0,8.3422,8.3702,8.3422,8.3562,582000.0
2007-10-03 14:00:00,11.92,11.93,11.92,11.93,679600.0,8.3562,8.3632,8.3562,8.3632,679600.0
2007-10-03 14:10:00,11.93,11.94,11.9,11.94,1423000.0,8.3632,8.3702,8.3422,8.3702,1423000.0
2007-10-03 14:20:00,11.94,11.97,11.93,11.95,652800.0,8.3702,8.3912,8.3632,8.3772,652800.0
2007-10-03 14:30:00,11.95,11.95,11.92,11.93,449000.0,8.3772,8.3772,8.3562,8.3632,449000.0
2007-10-03 14:40:00,11.93,11.95,11.88,11.9,1611400.0,8.3632,8.3772,8.3281,8.3422,1611400.0
2007-10-03 14:50:00,11.9,11.94,11.88,11.93,941000.0,8.3422,8.3702,8.3281,8.3632,941000.0
2007-10-03 15:00:00,11.92,11.93,11.92,11.93,432600.0,8.3562,8.3632,8.3562,8.3632,432600.0
2007-10-03 15:10:00,11.93,11.93,11.88,11.89,1058600.0,8.3632,8.3632,8.3281,8.3351,1058600.0
2007-10-03 15:20:00,11.89,11.92,11.89,11.9,1554800.0,8.3351,8.3562,8.3351,8.3422,1554800.0
2007-10-03 15:30:00,11.91,11.92,11.9,11.9,1389200.0,8.3492,8.3562,8.3422,8.3422,1389200.0
2007-10-03 15:40:00,11.9,11.9,11.88,11.9,1206400.0,8.3422,8.3422,8.3281,8.3422,1206400.0
2007-10-03 15:50:00,11.9,11.9,11.88,11.9,2150000.0,8.3422,8.3422,8.3281,8.3422,2150000.0
2007-10-04 09:30:00,11.95,11.99,11.89,11.89,1051200.0,8.3772,8.4053,8.3351,8.3351,1051200.0
2007-10-04 09:40:00,11.89,11.92,11.87,11.88,1020000.0,8.3351,8.3562,8.3211,8.3281,1020000.0
2007-10-04 09:50:00,11.88,11.93,11.88,11.9,1082600.0,8.3281,8.3632,8.3281,8.3422,1082600.0
2007-10-04 10:00:00,11.9,11.92,11.89,11.9,853200.0,8.3422,8.3562,8.3351,8.3422,853200.0
2007-10-04 10:10:00,11.9,11.92,11.89,11.9,925400.0,8.3422,8.3562,8.3351,8.3422,925400.0
2007-10-04 10:20:00,11.9,11.91,11.88,11.89,1149400.0,8.3422,8.3492,8.3281,8.3351,1149400.0
2007-10-04 10:30:00,11.89,11.9,11.85,11.87,1699800.0,8.3351,8.3422,8.3071,8.3211,1699800.0
2007-10-04 10:40:00,11.87,11.9,11.87,11.89,1287400.0,8.3211,8.3422,8.3211,8.3351,1287400.0
2007-10-04 10:50:00,11.9,11.93,11.88,11.91,1405800.0,8.3422,8.3632,8.3281,8.3492,1405800.0
2007-10-04 11:00:00,11.91,11.91,11.9,11.91,838800.0,8.3492,8.3492,8.3422,8.3492,838800.0
2007-10-04 11:10:00,11.91,11.93,11.9,11.93,1052000.0,8.3492,8.3632,8.3422,8.3632,1052000.0
2007-10-04 11:20:00,11.92,11.94,11.9,11.9,886000.0,8.3562,8.3702,8.3422,8.3422,886000.0
2007-10-04 11:30:00,11.9,11.9,11.9,11.9,416600.0,8.3422,8.3422,8.3422,8.3422,416600.0
2007-10-04 11:40:00,11.9,11.91,11.88,11.91,390400.0,8.3422,8.3492,8.3281,8.3492,390400.0
2007-10-04 11:50:00,11.9,11.93,11.9,11.93,337800.0,8.3422,8.3632,8.3422,8.3632,337800.0
2007-10-04 12:00:00,11.92,11.93,11.9,11.92,527000.0,8.3562,8.3632,8.3422,8.3562,527000.0
2007-10-04 12:10:00,11.92,11.94,11.91,11.93,657600.0,8.3562,8.3702,8.3492,8.3632,657600.0
2007-10-04 12:20:00,11.93,11.93,11.92,11.92,534200.0,8.3632,8.3632,8.3562,8.3562,534200.0
2007-10-04 12:30:00,11.93,11.93,11.91,11.91,286400.0,8.3632,8.3632,8.3492,8.3492,286400.0
2007-10-04 12:40:00,11.91,11.93,11.91,11.92,506600.0,8.3492,8.3632,8.3492,8.3562,506600.0
2007-10-04 12:50:00,11.93,11.95,11.92,11.93,765600.0,8.3632,8.3772,8.3562,8.3632,765600.0
2007-10-04 13:00:00,11.93,11.94,11.92,11.93,266000.0,8.3632,8.3702,8.3562,8.3632,266000.0
2007-10-04 13:10:00,11.94,11.94,11.93,11.94,338800.0,8.3702,8.3702,8.3632,8.3702,338800.0
2007-10-04 13:20:00,11.94,11.97,11.93,11.96,876000.0,8.3702,8.3912,8.3632,8.3842,876000.0
2007-10-04 13:30:00,11.97,11.97,11.95,11.97,407800.0,8.3912,8.3912,8.3772,8.3912,407800.0
2007-10-04 13:40:00,11.97,11.99,11.95,11.95,533200.0,8.3912,8.4053,8.3772,8.3772,533200.0
2007-10-04 13:50:00,11.95,11.95,11.94,11.95,380000.0,8.3772,8.3772,8.3702,8.3772,380000.0
2007-10-04 14:00:00,11.95,11.95,11.95,11.95,144800.0,8.3772,8.3772,8.3772,8.3772,144800.0
2007-10-04 14:10:00,11.95,11.95,11.95,11.95,172800.0,8.3772,8.3772,8.3772,8.3772,172800.0
2007-10-04 14:20:00,11.96,11.97,11.96,11.97,653600.0,8.3842,8.3912,8.3842,8.3912,653600.0
2007-10-04 14:30:00,11.97,12.01,11.96,12.01,656600.0,8.3912,8.4193,8.3842,8.4193,656600.0
2007-10-04 14:40:00,12.0,12.01,11.97,11.97,780200.0,8.4123,8.4193,8.3912,8.3912,780200.0
2007-10-04 14:50:00,11.97,12.01,11.97,12.0,1519800.0,8.3912,8.4193,8.3912,8.4123,1519800.0
2007-10-04 15:00:00,12.0,12.02,11.99,12.01,1545600.0,8.4123,8.4263,8.4053,8.4193,1545600.0
2007-10-04 15:10:00,12.0,12.02,11.99,11.99,1123200.0,8.4123,8.4263,8.4053,8.4053,1123200.0
2007-10-04 15:20:00,11.99,11.99,11.97,11.97,764000.0,8.4053,8.4053,8.3912,8.3912,764000.0
2007-10-04 15:30:00,11.97,11.99,11.97,11.99,381800.0,8.3912,8.4053,8.3912,8.4053,381800.0
2007-10-04 15:40:00,11.99,11.99,11.97,11.99,803800.0,8.4053,8.4053,8.3912,8.4053,803800.0
2007-10-04 15:50:00,11.99,12.0,11.97,11.97,1989200.0,8.4053,8.4123,8.3912,8.3912,1989200.0
2007-10-05 09:30:00,12.02,12.17,11.99,12.01,1549000.0,8.4263,8.5314,8.4053,8.4193,1549000.0
2007-10-05 09:40:00,12.0,12.03,11.94,11.96,1668400.0,8.4123,8.4333,8.3702,8.3842,1668400.0
2007-10-05 09:50:00,11.96,11.96,11.93,11.93,1079200.0,8.3842,8.3842,8.3632,8.3632,1079200.0
2007-10-05 10:00:00,11.93,11.95,11.88,11.9,2996000.0,8.3632,8.3772,8.3281,8.3422,2996000.0
2007-10-05 10:10:00,11.9,11.95,11.88,11.95,1627600.0,8.3422,8.3772,8.3281,8.3772,1627600.0
2007-10-05 10:20:00,11.95,11.97,11.88,11.88,1002400.0,8.3772,8.3912,8.3281,8.3281,1002400.0
2007-10-05 10:30:00,11.88,11.95,11.88,11.94,1155400.0,8.3281,8.3772,8.3281,8.3702,1155400.0
2007-10-05 10:40:00,11.94,11.95,11.9,11.95,654400.0,8.3702,8.3772,8.3422,8.3772,654400.0
2007-10-05 10:50:00,11.95,11.95,11.93,11.95,575600.0,8.3772,8.3772,8.3632,8.3772,575600.0
2007-10-05 11:00:00,11.95,11.97,11.92,11.94,1680200.0,8.3772,8.3912,8.3562,8.3702,1680200.0
2007-10-05 11:10:00,11.94,12.0,11.93,12.0,1431600.0,8.3702,8.4123,8.3632,8.4123,1431600.0
2007-10-05 11:20:00,12.0,12.04,11.99,12.02,1034800.0,8.4123,8.4403,8.4053,8.4263,1034800.0
2007-10-05 11:30:00,12.02,12.09,12.0,12.08,1170400.0,8.4263,8.4754,8.4123,8.4683,1170400.0
2007-10-05 11:40:00,12.07,12.1,12.06,12.09,566800.0,8.4613,8.4824,8.4543,8.4754,566800.0
2007-10-05 11:50:00,12.09,12.11,12.09,12.1,721000.0,8.4754,8.4894,8.4754,8.4824,721000.0
2007-10-05 12:00:00,12.1,12.12,12.1,12.11,492600.0,8.4824,8.4964,8.4824,8.4894,492600.0
2007-10-05 12:10:00,12.11,12.12,12.09,12.11,323200.0,8.4894,8.4964,8.4754,8.4894,323200.0
2007-10-05 12:20:00,12.11,12.11,12.09,12.09,392200.0,8.4894,8.4894,8.4754,8.4754,392200.0
2007-10-05 12:30:00,12.09,12.09,12.08,12.08,357600.0,8.4754,8.4754,8.4683,8.4683,357600.0
2007-10-05 12:40:00,12.08,12.08,12.07,12.08,527000.0,8.4683,8.4683,8.4613,8.4683,527000.0
2007-10-05 12:50:00,12.08,12.08,12.06,12.08,447400.0,8.4683,8.4683,8.4543,8.4683,447400.0
2007-10-05 13:00:00,12.08,12.09,12.08,12.08,594000.0,8.4683,8.4754,8.4683,8.4683,594000.0
2007-10-05 13:10:00,12.08,12.1,12.08,12.09,591200.0,8.4683,8.4824,8.4683,8.4754,591200.0
2007-10-05 13:20:00,12.1,12.12,12.09,12.1,590600.0,8.4824,8.4964,8.4754,8.4824,590600.0
2007-10-05 13:30:00,12.09,12.11,12.09,12.1,387000.0,8.4754,8.4894,8.4754,8.4824,387000.0
2007-10-05 13:40:00,12.09,12.13,12.09,12.12,653000.0,8.4754,8.5034,8.4754,8.4964,653000.0
2007-10-05 13:50:00,12.13,12.13,12.11,12.11,904600.0,8.5034,8.5034,8.4894,8.4894,904600.0
2007-10-05 14:00:00,12.11,12.12,12.11,12.11,270200.0,8.4894,8.4964,8.4894,8.4894,270200.0
2007-10-05 14:10:00,12.11,12.13,12.11,12.12,471400.0,8.4894,8.5034,8.4894,8.4964,471400.0
2007-10-05 14:20:00,12.13,12.13,12.11,12.11,666400.0,8.5034,8.5034,8.4894,8.4894,666400.0
2007-10-05 14:30:00,12.11,12.13,12.11,12.13,287800.0,8.4894,8.5034,8.4894,8.5034,287800.0
2007-10-05 14:40:00,12.13,12.13,12.12,12.13,448200.0,8.5034,8.5034,8.4964,8.5034,448200.0
2007-10-05 14:50:00,12.13,12.13,12.1,12.1,1256400.0,8.5034,8.5034,8.4824,8.4824,1256400.0
2007-10-05 15:00:00,12.1,12.11,12.1,12.11,764800.0,8.4824,8.4894,8.4824,8.4894,764800.0
2007-10-05 15:10:00,12.11,12.11,12.1,12.11,510600.0,8.4894,8.4894,8.4824,8.4894,510600.0
2007-10-05 15:20:00,12.11,12.12,12.1,12.1,783600.0,8.4894,8.4964,8.4824,8.4824,783600.0
2007-10-05 15:30:00,12.1,12.11,12.09,12.09,1011600.0,8.4824,8.4894,8.4754,8.4754,1011600.0
2007-10-05 15:40:00,12.1,12.11,12.09,12.1,1482600.0,8.4824,8.4894,8.4754,8.4824,1482600.0
2007-10-05 15:50:00,12.1,12.12,12.1,12.12,2098600.0,8.4824,8.4964,8.4824,8.4964,2098600.0
2007-10-08 09:30:00,12.09,12.11,12.01,12.08,1496400.0,8.4754,8.4894,8.4193,8.4683,1496400.0
2007-10-08 09:40:00,12.07,12.08,12.03,12.03,1593000.0,8.4613,8.4683,8.4333,8.4333,1593000.0
2007-10-08 09:50:00,12.03,12.08,12.02,12.04,972400.0,8.4333,8.4683,8.4263,8.4403,972400.0
2007-10-08 10:00:00,12.04,12.08,12.04,12.06,1375400.0,8.4403,8.4683,8.4403,8.4543,1375400.0
2007-10-08 10:10:00,12.06,12.06,12.05,12.06,1551200.0,8.4543,8.4543,8.4473,8.4543,1551200.0
2007-10-08 10:20:00,12.06,12.08,12.06,12.06,903200.0,8.4543,8.4683,8.4543,8.4543,903200.0
2007-10-08 10:30:00,12.07,12.08,12.06,12.06,689400.0,8.4613,8.4683,8.4543,8.4543,689400.0
2007-10-08 10:40:00,12.07,12.07,12.06,12.07,1293600.0,8.4613,8.4613,8.4543,8.4613,1293600.0
2007-10-08 10:50:00,12.07,12.07,12.05,12.05,378000.0,8.4613,8.4613,8.4473,8.4473,378000.0
2007-10-08 11:00:00,12.05,12.05,12.01,12.01,839000.0,8.4473,8.4473,8.4193,8.4193,839000.0
2007-10-08 11:10:00,12.01,12.01,11.98,11.99,1003800.0,8.4193,8.4193,8.3982,8.4053,1003800.0
2007-10-08 11:20:00,11.99,12.01,11.97,11.97,473400.0,8.4053,8.4193,8.3912,8.3912,473400.0
2007-10-08 11:30:00,11.97,11.97,11.94,11.94,496400.0,8.3912,8.3912,8.3702,8.3702,496400.0
2007-10-08 11:40:00,11.94,11.94,11.9,11.93,841600.0,8.3702,8.3702,8.3422,8.3632,841600.0
2007-10-08 11:50:00,11.93,11.94,11.93,11.94,310200.0,8.3632,8.3702,8.3632,8.3702,310200.0
2007-10-08 12:00:00,11.95,11.95,11.94,11.94,283400.0,8.3772,8.3772,8.3702,8.3702,283400.0
2007-10-08 12:10:00,11.94,11.96,11.92,11.93,1800200.0,8.3702,8.3842,8.3562,8.3632,1800200.0
2007-10-08 12:20:00,11.93,11.95,11.93,11.93,1054000.0,8.3632,8.3772,8.3632,8.3632,1054000.0
2007-10-08 12:30:00,11.93,11.95,11.93,11.93,412600.0,8.3632,8.3772,8.3632,8.3632,412600.0
2007-10-08 12:40:00,11.93,11.94,11.93,11.94,181600.0,8.3632,8.3702,8.3632,8.3702,181600.0
2007-10-08 12:50:00,11.93,11.94,11.93,11.93,402200.0,8.3632,8.3702,8.3632,8.3632,402200.0
2007-10-08 13:00:00,11.93,11.94,11.93,11.93,267200.0,8.3632,8.3702,8.3632,8.3632,267200.0
2007-10-08 13:10:00,11.93,11.93,11.92,11.92,97600.0,8.3632,8.3632,8.3562,8.3562,97600.0
2007-10-08 13:20:00,11.93,11.93,11.92,11.92,274200.0,8.3632,8.3632,8.3562,8.3562,274200.0
2007-10-08 13:30:00,11.92,11.92,11.9,11.9,273600.0,8.3562,8.3562,8.3422,8.3422,273600.0
2007-10-08 13:40:00,11.9,11.9,11.88,11.9,642200.0,8.3422,8.3422,8.3281,8.3422,642200.0
2007-10-08 13:50:00,11.9,11.9,11.88,11.9,921200.0,8.3422,8.3422,8.3281,8.3422,921200.0
2007-10-08 14:00:00,11.9,11.9,11.88,11.88,283200.0,8.3422,8.3422,8.3281,8.3281,283200.0
2007-10-08 14:10:00,11.88,11.9,11.88,11.9,375400.0,8.3281,8.3422,8.3281,8.3422,375400.0
2007-10-08 14:20:00,11.9,11.92,11.9,11.9,1410000.0,8.3422,8.3562,8.3422,8.3422,1410000.0
2007-10-08 14:30:00,11.9,11.91,11.89,11.9,525000.0,8.3422,8.3492,8.3351,8.3422,525000.0
2007-10-08 14:40:00,11.9,11.91,11.89,11.9,375200.0,8.3422,8.3492,8.3351,8.3422,375200.0
2007-10-08 14:50:00,11.89,11.9,11.89,11.9,604600.0,8.3351,8.3422,8.3351,8.3422,604600.0
2007-10-08 15:00:00,11.9,11.91,11.9,11.9,228400.0,8.3422,8.3492,8.3422,8.3422,228400.0
2007-10-08 15:10:00,11.9,11.91,11.9,11.9,311400.0,8.3422,8.3492,8.3422,8.3422,311400.0
2007-10-08 15:20:00,11.9,11.91,11.89,11.9,1222800.0,8.3422,8.3492,8.3351,8.3422,1222800.0
2007-10-08 15:30:00,11.9,11.9,11.88,11.89,392400.0,8.3422,8.3422,8.3281,8.3351,392400.0
2007-10-08 15:40:00,11.89,11.91,11.88,11.91,1420800.0,8.3351,8.3492,8.3281,8.3492,1420800.0
2007-10-08 15:50:00,11.91,11.92,11.9,11.92,2027000.0,8.3492,8.3562,8.3422,8.3562,2027000.0
2007-10-09 09:30:00,11.92,11.95,11.88,11.94,1025600.0,8.3562,8.3772,8.3281,8.3702,1025600.0
2007-10-09 09:40:00,11.94,11.99,11.94,11.99,636600.0,8.3702,8.4053,8.3702,8.4053,636600.0
2007-10-09 09:50:00,11.99,11.99,11.96,11.96,727600.0,8.4053,8.4053,8.3842,8.3842,727600.0
2007-10-09 10:00:00,11.96,11.97,11.94,11.95,1275000.0,8.3842,8.3912,8.3702,8.3772,1275000.0
2007-10-09 10:10:00,11.94,11.96,11.92,11.95,1312000.0,8.3702,8.3842,8.3562,8.3772,1312000.0
2007-10-09 10:20:00,11.95,11.98,11.95,11.96,1544600.0,8.3772,8.3982,8.3772,8.3842,1544600.0
2007-10-09 10:30:00,11.96,11.97,11.93,11.93,775200.0,8.3842,8.3912,8.3632,8.3632,775200.0
2007-10-09 10:40:00,11.93,11.96,11.9,11.93,1517000.0,8.3632,8.3842,8.3422,8.3632,1517000.0
2007-10-09 10:50:00,11.94,11.96,11.93,11.96,1444600.0,8.3702,8.3842,8.3632,8.3842,1444600.0
2007-10-09 11:00:00,11.96,11.98,11.94,11.94,727200.0,8.3842,8.3982,8.3702,8.3702,727200.0
2007-10-09 11:10:00,11.95,11.98,11.94,11.95,1036800.0,8.3772,8.3982,8.3702,8.3772,1036800.0
2007-10-09 11:20:00,11.95,11.96,11.93,11.94,683000.0,8.3772,8.3842,8.3632,8.3702,683000.0
2007-10-09 11:30:00,11.95,11.95,11.93,11.95,297200.0,8.3772,8.3772,8.3632,8.3772,297200.0
2007-10-09 11:40:00,11.95,11.95,11.94,11.95,251400.0,8.3772,8.3772,8.3702,8.3772,251400.0
2007-10-09 11:50:00,11.95,11.96,11.94,11.95,733600.0,8.3772,8.3842,8.3702,8.3772,733600.0
2007-10-09 12:00:00,11.95,12.0,11.95,11.98,1876600.0,8.3772,8.4123,8.3772,8.3982,1876600.0
2007-10-09 12:10:00,11.99,12.0,11.97,12.0,599600.0,8.4053,8.4123,8.3912,8.4123,599600.0
2007-10-09 12:20:00,11.99,12.0,11.99,12.0,325000.0,8.4053,8.4123,8.4053,8.4123,325000.0
2007-10-09 12:30:00,11.99,12.02,11.99,12.0,1079800.0,8.4053,8.4263,8.4053,8.4123,1079800.0
2007-10-09 12:40:00,12.0,12.01,11.99,12.01,475800.0,8.4123,8.4193,8.4053,8.4193,475800.0
2007-10-09 12:50:00,12.01,12.01,11.97,11.97,209600.0,8.4193,8.4193,8.3912,8.3912,209600.0
2007-10-09 13:00:00,11.97,11.98,11.95,11.95,711800.0,8.3912,8.3982,8.3772,8.3772,711800.0
2007-10-09 13:10:00,11.95,11.95,11.91,11.92,314800.0,8.3772,8.3772,8.3492,8.3562,314800.0
2007-10-09 13:20:00,11.92,11.93,11.88,11.88,724000.0,8.3562,8.3632,8.3281,8.3281,724000.0
2007-10-09 13:30:00,11.88,11.93,11.86,11.93,1173400.0,8.3281,8.3632,8.3141,8.3632,1173400.0
2007-10-09 13:40:00,11.93,11.97,11.92,11.95,767200.0,8.3632,8.3912,8.3562,8.3772,767200.0
2007-10-09 13:50:00,11.95,11.95,11.94,11.94,449600.0,8.3772,8.3772,8.3702,8.3702,449600.0
2007-10-09 14:00:00,11.94,11.96,11.93,11.95,1016200.0,8.3702,8.3842,8.3632,8.3772,1016200.0
2007-10-09 14:10:00,11.95,11.96,11.93,11.93,679400.0,8.3772,8.3842,8.3632,8.3632,679400.0
2007-10-09 14:20:00,11.93,11.95,11.91,11.95,269000.0,8.3632,8.3772,8.3492,8.3772,269000.0
2007-10-09 14:30:00,11.95,11.96,11.94,11.95,1045400.0,8.3772,8.3842,8.3702,8.3772,1045400.0
2007-10-09 14:40:00,11.95,11.97,11.95,11.97,780000.0,8.3772,8.3912,8.3772,8.3912,780000.0
2007-10-09 14:50:00,11.97,11.99,11.96,11.97,1043600.0,8.3912,8.4053,8.3842,8.3912,1043600.0
2007-10-09 15:00:00,11.97,11.97,11.94,11.97,500400.0,8.3912,8.3912,8.3702,8.3912,500400.0
2007-10-09 15:10:00,11.97,11.97,11.95,11.96,479800.0,8.3912,8.3912,8.3772,8.3842,479800.0
2007-10-09 15:20:00,11.96,11.96,11.94,11.94,423800.0,8.3842,8.3842,8.3702,8.3702,423800.0
2007-10-09 15:30:00,11.94,11.95,11.92,11.94,851800.0,8.3702,8.3772,8.3562,8.3702,851800.0
2007-10-09 15:40:00,11.94,11.96,11.92,11.94,1476200.0,8.3702,8.3842,8.3562,8.3702,1476200.0
2007-10-09 15:50:00,11.95,11.97,11.94,11.94,2243400.0,8.3772,8.3912,8.3702,8.3702,2243400.0
2007-10-10 09:30:00,11.95,11.95,11.88,11.94,874400.0,8.3772,8.3772,8.3281,8.3702,874400.0
2007-10-10 09:40:00,11.94,11.95,11.9,11.92,1428400.0,8.3702,8.3772,8.3422,8.3562,1428400.0
2007-10-10 09:50:00,11.92,11.94,11.85,11.86,1787600.0,8.3562,8.3702,8.3071,8.3141,1787600.0
2007-10-10 10:00:00,11.86,11.88,11.86,11.88,940400.0,8.3141,8.3281,8.3141,8.3281,940400.0
2007-10-10 10:10:00,11.88,11.88,11.82,11.83,1546400.0,8.3281,8.3281,8.2861,8.2931,1546400.0
2007-10-10 10:20:00,11.84,11.84,11.81,11.82,866600.0,8.3001,8.3001,8.2791,8.2861,866600.0
2007-10-10 10:30:00,11.83,11.84,11.81,11.82,1406000.0,8.2931,8.3001,8.2791,8.2861,1406000.0
2007-10-10 10:40:00,11.82,11.82,11.78,11.79,1179400.0,8.2861,8.2861,8.258,8.265,1179400.0
2007-10-10 10:50:00,11.79,11.81,11.78,11.79,1352600.0,8.265,8.2791,8.258,8.265,1352600.0
2007-10-10 11:00:00,11.79,11.79,11.75,11.76,1659600.0,8.265,8.265,8.237,8.244,1659600.0
2007-10-10 11:10:00,11.76,11.78,11.74,11.78,1504000.0,8.244,8.258,8.23,8.258,1504000.0
2007-10-10 11:20:00,11.78,11.8,11.74,11.78,2081000.0,8.258,8.2721,8.23,8.258,2081000.0
2007-10-10 11:30:00,11.78,11.81,11.77,11.79,2546800.0,8.258,8.2791,8.251,8.265,2546800.0
2007-10-10 11:40:00,11.8,11.81,11.79,11.8,1104400.0,8.2721,8.2791,8.265,8.2721,1104400.0
2007-10-10 11:50:00,11.8,11.81,11.79,11.8,399000.0,8.2721,8.2791,8.265,8.2721,399000.0
2007-10-10 12:00:00,11.8,11.8,11.79,11.8,544200.0,8.2721,8.2721,8.265,8.2721,544200.0
2007-10-10 12:10:00,11.8,11.81,11.8,11.8,436800.0,8.2721,8.2791,8.2721,8.2721,436800.0
2007-10-10 12:20:00,11.81,11.81,11.8,11.8,242400.0,8.2791,8.2791,8.2721,8.2721,242400.0
2007-10-10 12:30:00,11.8,11.83,11.8,11.82,809200.0,8.2721,8.2931,8.2721,8.2861,809200.0
2007-10-10 12:40:00,11.83,11.85,11.82,11.85,371200.0,8.2931,8.3071,8.2861,8.3071,371200.0
2007-10-10 12:50:00,11.85,11.85,11.82,11.83,452600.0,8.3071,8.3071,8.2861,8.2931,452600.0
2007-10-10 13:00:00,11.83,11.85,11.81,11.85,849400.0,8.2931,8.3071,8.2791,8.3071,849400.0
2007-10-10 13:10:00,11.85,11.87,11.84,11.84,635200.0,8.3071,8.3211,8.3001,8.3001,635200.0
2007-10-10 13:20:00,11.85,11.85,11.8,11.81,1410600.0,8.3071,8.3071,8.2721,8.2791,1410600.0
2007-10-10 13:30:00,11.81,11.82,11.8,11.8,434600.0,8.2791,8.2861,8.2721,8.2721,434600.0
2007-10-10 13:40:00,11.8,11.83,11.8,11.83,459800.0,8.2721,8.2931,8.2721,8.2931,459800.0
2007-10-10 13:50:00,11.83,11.84,11.81,11.81,731800.0,8.2931,8.3001,8.2791,8.2791,731800.0
2007-10-10 14:00:00,11.82,11.83,11.81,11.81,389400.0,8.2861,8.2931,8.2791,8.2791,389400.0
2007-10-10 14:10:00,11.81,11.83,11.8,11.81,386800.0,8.2791,8.2931,8.2721,8.2791,386800.0
2007-10-10 14:20:00,11.81,11.83,11.8,11.83,674800.0,8.2791,8.2931,8.2721,8.2931,674800.0
2007-10-10 14:30:00,11.83,11.84,11.82,11.83,683200.0,8.2931,8.3001,8.2861,8.2931,683200.0
2007-10-10 14:40:00,11.83,11.85,11.83,11.85,558800.0,8.2931,8.3071,8.2931,8.3071,558800.0
2007-10-10 14:50:00,11.85,11.85,11.84,11.84,459000.0,8.3071,8.3071,8.3001,8.3001,459000.0
2007-10-10 15:00:00,11.84,11.84,11.84,11.84,772800.0,8.3001,8.3001,8.3001,8.3001,772800.0
2007-10-10 15:10:00,11.84,11.84,11.81,11.81,882600.0,8.3001,8.3001,8.2791,8.2791,882600.0
2007-10-10 15:20:00,11.81,11.83,11.8,11.81,885400.0,8.2791,8.2931,8.2721,8.2791,885400.0
2007-10-10 15:30:00,11.81,11.82,11.8,11.82,1644000.0,8.2791,8.2861,8.2721,8.2861,1644000.0
2007-10-10 15:40:00,11.82,11.85,11.81,11.85,1174400.0,8.2861,8.3071,8.2791,8.3071,1174400.0
2007-10-10 15:50:00,11.85,11.87,11.84,11.85,3327000.0,8.3071,8.3211,8.3001,8.3071,3327000.0
2007-10-11 09:30:00,11.85,11.88,11.75,11.77,1629000.0,8.3071,8.3281,8.237,8.251,1629000.0
2007-10-11 09:40:00,11.78,11.83,11.77,11.8,796600.0,8.258,8.2931,8.251,8.2721,796600.0
2007-10-11 09:50:00,11.8,11.83,11.79,11.81,1148200.0,8.2721,8.2931,8.265,8.2791,1148200.0
2007-10-11 10:00:00,11.81,11.85,11.81,11.84,1252400.0,8.2791,8.3071,8.2791,8.3001,1252400.0
2007-10-11 10:10:00,11.84,11.93,11.83,11.9,1380000.0,8.3001,8.3632,8.2931,8.3422,1380000.0
2007-10-11 10:20:00,11.9,11.91,11.88,11.9,683400.0,8.3422,8.3492,8.3281,8.3422,683400.0
2007-10-11 10:30:00,11.9,11.94,11.89,11.9,1100000.0,8.3422,8.3702,8.3351,8.3422,1100000.0
2007-10-11 10:40:00,11.9,11.94,11.9,11.94,1172600.0,8.3422,8.3702,8.3422,8.3702,1172600.0
2007-10-11 10:50:00,11.94,11.98,11.9,11.91,1039600.0,8.3702,8.3982,8.3422,8.3492,1039600.0
2007-10-11 11:00:00,11.9,11.92,11.9,11.92,488200.0,8.3422,8.3562,8.3422,8.3562,488200.0
2007-10-11 11:10:00,11.92,11.93,11.92,11.92,686600.0,8.3562,8.3632,8.3562,8.3562,686600.0
2007-10-11 11:20:00,11.92,11.98,11.92,11.97,1456800.0,8.3562,8.3982,8.3562,8.3912,1456800.0
2007-10-11 11:30:00,11.97,11.99,11.96,11.99,633200.0,8.3912,8.4053,8.3842,8.4053,633200.0
2007-10-11 11:40:00,11.99,12.01,11.97,11.97,836200.0,8.4053,8.4193,8.3912,8.3912,836200.0
2007-10-11 11:50:00,11.97,11.99,11.97,11.97,707000.0,8.3912,8.4053,8.3912,8.3912,707000.0
2007-10-11 12:00:00,11.97,11.98,11.94,11.94,943600.0,8.3912,8.3982,8.3702,8.3702,943600.0
2007-10-11 12:10:00,11.94,11.95,11.92,11.95,340000.0,8.3702,8.3772,8.3562,8.3772,340000.0
2007-10-11 12:20:00,11.95,11.95,11.93,11.94,231400.0,8.3772,8.3772,8.3632,8.3702,231400.0
2007-10-11 12:30:00,11.94,11.94,11.93,11.93,423400.0,8.3702,8.3702,8.3632,8.3632,423400.0
2007-10-11 12:40:00,11.93,11.94,11.93,11.93,255000.0,8.3632,8.3702,8.3632,8.3632,255000.0
2007-10-11 12:50:00,11.93,11.94,11.91,11.94,714600.0,8.3632,8.3702,8.3492,8.3702,714600.0
2007-10-11 13:00:00,11.94,11.95,11.93,11.95,488400.0,8.3702,8.3772,8.3632,8.3772,488400.0
2007-10-11 13:10:00,11.95,11.95,11.94,11.94,298800.0,8.3772,8.3772,8.3702,8.3702,298800.0
2007-10-11 13:20:00,11.95,11.95,11.94,11.94,193200.0,8.3772,8.3772,8.3702,8.3702,193200.0
2007-10-11 13:30:00,11.94,11.97,11.94,11.96,1037800.0,8.3702,8.3912,8.3702,8.3842,1037800.0
2007-10-11 13:40:00,11.96,11.96,11.95,11.95,433400.0,8.3842,8.3842,8.3772,8.3772,433400.0
2007-10-11 13:50:00,11.96,11.96,11.92,11.92,818600.0,8.3842,8.3842,8.3562,8.3562,818600.0
2007-10-11 14:00:00,11.92,11.94,11.91,11.94,1354400.0,8.3562,8.3702,8.3492,8.3702,1354400.0
2007-10-11 14:10:00,11.94,11.95,11.9,11.94,1408600.0,8.3702,8.3772,8.3422,8.3702,1408600.0
2007-10-11 14:20:00,11.94,11.95,11.9,11.93,1192600.0,8.3702,8.3772,8.3422,8.3632,1192600.0
2007-10-11 14:30:00,11.93,11.95,11.9,11.92,1111000.0,8.3632,8.3772,8.3422,8.3562,1111000.0
2007-10-11 14:40:00,11.92,11.97,11.92,11.96,963400.0,8.3562,8.3912,8.3562,8.3842,963400.0
2007-10-11 14:50:00,11.96,11.97,11.94,11.96,768600.0,8.3842,8.3912,8.3702,8.3842,768600.0
2007-10-11 15:00:00,11.96,11.97,11.93,11.94,1421200.0,8.3842,8.3912,8.3632,8.3702,1421200.0
2007-10-11 15:10:00,11.94,11.97,11.93,11.95,1715800.0,8.3702,8.3912,8.3632,8.3772,1715800.0
2007-10-11 15:20:00,11.95,11.95,11.9,11.92,1766600.0,8.3772,8.3772,8.3422,8.3562,1766600.0
2007-10-11 15:30:00,11.92,11.92,11.88,11.88,1503800.0,8.3562,8.3562,8.3281,8.3281,1503800.0
2007-10-11 15:40:00,11.88,11.88,11.86,11.87,1590200.0,8.3281,8.3281,8.3141,8.3211,1590200.0
2007-10-11 15:50:00,11.88,11.88,11.84,11.84,2765200.0,8.3281,8.3281,8.3001,8.3001,2765200.0
2007-10-12 09:30:00,11.88,11.9,11.86,11.88,1023800.0,8.3281,8.3422,8.3141,8.3281,1023800.0
2007-10-12 09:40:00,11.87,11.93,11.87,11.93,1291200.0,8.3211,8.3632,8.3211,8.3632,1291200.0
2007-10-12 09:50:00,11.93,11.93,11.9,11.92,694000.0,8.3632,8.3632,8.3422,8.3562,694000.0
2007-10-12 10:00:00,11.92,11.92,11.89,11.91,806400.0,8.3562,8.3562,8.3351,8.3492,806400.0
2007-10-12 10:10:00,11.9,11.91,11.88,11.9,589400.0,8.3422,8.3492,8.3281,8.3422,589400.0
2007-10-12 10:20:00,11.9,11.9,11.88,11.88,849400.0,8.3422,8.3422,8.3281,8.3281,849400.0
2007-10-12 10:30:00,11.88,11.96,11.88,11.96,1299000.0,8.3281,8.3842,8.3281,8.3842,1299000.0
2007-10-12 10:40:00,11.96,11.96,11.92,11.93,465000.0,8.3842,8.3842,8.3562,8.3632,465000.0
2007-10-12 10:50:00,11.93,11.94,11.92,11.93,468600.0,8.3632,8.3702,8.3562,8.3632,468600.0
2007-10-12 11:00:00,11.92,11.99,11.92,11.98,1655800.0,8.3562,8.4053,8.3562,8.3982,1655800.0
2007-10-12 11:10:00,11.98,12.02,11.96,11.97,1806800.0,8.3982,8.4263,8.3842,8.3912,1806800.0
2007-10-12 11:20:00,11.97,11.99,11.97,11.97,358600.0,8.3912,8.4053,8.3912,8.3912,358600.0
2007-10-12 11:30:00,11.97,11.99,11.96,11.99,491600.0,8.3912,8.4053,8.3842,8.4053,491600.0
2007-10-12 11:40:00,11.99,12.01,11.99,11.99,476800.0,8.4053,8.4193,8.4053,8.4053,476800.0
2007-10-12 11:50:00,11.99,12.01,11.99,12.0,306800.0,8.4053,8.4193,8.4053,8.4123,306800.0
2007-10-12 12:00:00,12.0,12.01,11.97,11.98,951400.0,8.4123,8.4193,8.3912,8.3982,951400.0
2007-10-12 12:10:00,11.98,12.0,11.97,11.97,370400.0,8.3982,8.4123,8.3912,8.3912,370400.0
2007-10-12 12:20:00,11.97,11.98,11.95,11.95,728400.0,8.3912,8.3982,8.3772,8.3772,728400.0
2007-10-12 12:30:00,11.95,11.97,11.94,11.97,1202200.0,8.3772,8.3912,8.3702,8.3912,1202200.0
2007-10-12 12:40:00,11.97,11.99,11.97,11.97,366800.0,8.3912,8.4053,8.3912,8.3912,366800.0
2007-10-12 12:50:00,11.97,11.98,11.95,11.97,724800.0,8.3912,8.3982,8.3772,8.3912,724800.0
2007-10-12 13:00:00,11.98,11.99,11.97,11.99,420200.0,8.3982,8.4053,8.3912,8.4053,420200.0
2007-10-12 13:10:00,11.99,11.99,11.96,11.99,550600.0,8.4053,8.4053,8.3842,8.4053,550600.0
2007-10-12 13:20:00,11.99,11.99,11.97,11.97,566800.0,8.4053,8.4053,8.3912,8.3912,566800.0
2007-10-12 13:30:00,11.97,11.97,11.97,11.97,461600.0,8.3912,8.3912,8.3912,8.3912,461600.0
2007-10-12 13:40:00,11.97,11.98,11.97,11.97,665200.0,8.3912,8.3982,8.3912,8.3912,665200.0
2007-10-12 13:50:00,11.97,11.99,11.97,11.99,1097400.0,8.3912,8.4053,8.3912,8.4053,1097400.0
2007-10-12 14:00:00,11.99,12.02,11.99,11.99,1286600.0,8.4053,8.4263,8.4053,8.4053,1286600.0
2007-10-12 14:10:00,11.99,12.01,11.97,12.0,887800.0,8.4053,8.4193,8.3912,8.4123,887800.0
2007-10-12 14:20:00,11.99,12.0,11.99,11.99,437400.0,8.4053,8.4123,8.4053,8.4053,437400.0
2007-10-12 14:30:00,11.99,11.99,11.99,11.99,716200.0,8.4053,8.4053,8.4053,8.4053,716200.0
2007-10-12 14:40:00,11.99,12.01,11.99,12.0,913600.0,8.4053,8.4193,8.4053,8.4123,913600.0
2007-10-12 14:50:00,12.0,12.0,11.97,11.97,549200.0,8.4123,8.4123,8.3912,8.3912,549200.0
2007-10-12 15:00:00,11.97,11.98,11.96,11.97,640800.0,8.3912,8.3982,8.3842,8.3912,640800.0
2007-10-12 15:10:00,11.97,11.97,11.95,11.96,557200.0,8.3912,8.3912,8.3772,8.3842,557200.0
2007-10-12 15:20:00,11.96,11.96,11.94,11.94,407000.0,8.3842,8.3842,8.3702,8.3702,407000.0
2007-10-12 15:30:00,11.94,11.99,11.94,11.99,798400.0,8.3702,8.4053,8.3702,8.4053,798400.0
2007-10-12 15:40:00,11.99,12.0,11.98,11.98,1443400.0,8.4053,8.4123,8.3982,8.3982,1443400.0
2007-10-12 15:50:00,11.98,12.02,11.98,12.02,2361000.0,8.3982,8.4263,8.3982,8.4263,2361000.0
2007-10-15 09:30:00,12.02,12.03,11.88,11.88,1454600.0,8.4263,8.4333,8.3281,8.3281,1454600.0
2007-10-15 09:40:00,11.88,11.93,11.87,11.92,739200.0,8.3281,8.3632,8.3211,8.3562,739200.0
2007-10-15 09:50:00,11.92,11.93,11.9,11.91,839400.0,8.3562,8.3632,8.3422,8.3492,839400.0
2007-10-15 10:00:00,11.91,11.93,11.9,11.9,567600.0,8.3492,8.3632,8.3422,8.3422,567600.0
2007-10-15 10:10:00,11.9,11.92,11.9,11.9,653600.0,8.3422,8.3562,8.3422,8.3422,653600.0
2007-10-15 10:20:00,11.9,11.95,11.9,11.93,326600.0,8.3422,8.3772,8.3422,8.3632,326600.0
2007-10-15 10:30:00,11.93,11.94,11.9,11.9,409600.0,8.3632,8.3702,8.3422,8.3422,409600.0
2007-10-15 10:40:00,11.9,11.9,11.9,11.9,303000.0,8.3422,8.3422,8.3422,8.3422,303000.0
2007-10-15 10:50:00,11.9,11.95,11.9,11.95,532000.0,8.3422,8.3772,8.3422,8.3772,532000.0
2007-10-15 11:00:00,11.95,11.97,11.93,11.97,745800.0,8.3772,8.3912,8.3632,8.3912,745800.0
2007-10-15 11:10:00,11.97,11.98,11.93,11.93,435600.0,8.3912,8.3982,8.3632,8.3632,435600.0
2007-10-15 11:20:00,11.93,11.94,11.91,11.94,469800.0,8.3632,8.3702,8.3492,8.3702,469800.0
2007-10-15 11:30:00,11.94,11.94,11.9,11.9,708400.0,8.3702,8.3702,8.3422,8.3422,708400.0
2007-10-15 11:40:00,11.9,11.91,11.9,11.9,345000.0,8.3422,8.3492,8.3422,8.3422,345000.0
2007-10-15 11:50:00,11.9,11.9,11.9,11.9,310000.0,8.3422,8.3422,8.3422,8.3422,310000.0
2007-10-15 12:00:00,11.9,11.9,11.9,11.9,517000.0,8.3422,8.3422,8.3422,8.3422,517000.0
2007-10-15 12:10:00,11.9,11.93,11.9,11.91,463600.0,8.3422,8.3632,8.3422,8.3492,463600.0
2007-10-15 12:20:00,11.91,11.92,11.9,11.9,371800.0,8.3492,8.3562,8.3422,8.3422,371800.0
2007-10-15 12:30:00,11.9,11.91,11.9,11.9,173800.0,8.3422,8.3492,8.3422,8.3422,173800.0
2007-10-15 12:40:00,11.9,11.9,11.87,11.87,868000.0,8.3422,8.3422,8.3211,8.3211,868000.0
2007-10-15 12:50:00,11.87,11.88,11.86,11.87,557600.0,8.3211,8.3281,8.3141,8.3211,557600.0
2007-10-15 13:00:00,11.87,11.9,11.85,11.9,1171200.0,8.3211,8.3422,8.3071,8.3422,1171200.0
2007-10-15 13:10:00,11.9,11.93,11.87,11.92,744000.0,8.3422,8.3632,8.3211,8.3562,744000.0
2007-10-15 13:20:00,11.92,11.93,11.9,11.9,300400.0,8.3562,8.3632,8.3422,8.3422,300400.0
2007-10-15 13:30:00,11.9,11.92,11.9,11.9,427800.0,8.3422,8.3562,8.3422,8.3422,427800.0
2007-10-15 13:40:00,11.9,11.9,11.9,11.9,892800.0,8.3422,8.3422,8.3422,8.3422,892800.0
2007-10-15 13:50:00,11.9,11.9,11.9,11.9,354600.0,8.3422,8.3422,8.3422,8.3422,354600.0
2007-10-15 14:00:00,11.9,11.9,11.88,11.9,784400.0,8.3422,8.3422,8.3281,8.3422,784400.0
2007-10-15 14:10:00,11.9,11.93,11.88,11.92,1137000.0,8.3422,8.3632,8.3281,8.3562,1137000.0
2007-10-15 14:20:00,11.92,11.96,11.92,11.93,768400.0,8.3562,8.3842,8.3562,8.3632,768400.0
2007-10-15 14:30:00,11.93,11.95,11.92,11.94,526200.0,8.3632,8.3772,8.3562,8.3702,526200.0
2007-10-15 14:40:00,11.93,11.96,11.92,11.93,466600.0,8.3632,8.3842,8.3562,8.3632,466600.0
2007-10-15 14:50:00,11.93,11.96,11.92,11.93,616400.0,8.3632,8.3842,8.3562,8.3632,616400.0
2007-10-15 15:00:00,11.93,11.95,11.92,11.92,545800.0,8.3632,8.3772,8.3562,8.3562,545800.0
2007-10-15 15:10:00,11.93,11.93,11.9,11.91,575000.0,8.3632,8.3632,8.3422,8.3492,575000.0
2007-10-15 15:20:00,11.91,11.93,11.9,11.92,1090600.0,8.3492,8.3632,8.3422,8.3562,1090600.0
2007-10-15 15:30:00,11.92,11.94,11.91,11.94,578200.0,8.3562,8.3702,8.3492,8.3702,578200.0
2007-10-15 15:40:00,11.94,11.96,11.94,11.95,1549800.0,8.3702,8.3842,8.3702,8.3772,1549800.0
2007-10-15 15:50:00,11.95,11.96,11.93,11.96,1994600.0,8.3772,8.3842,8.3632,8.3842,1994600.0
2007-10-16 09:30:00,11.97,12.0,11.93,12.0,1059200.0,8.3912,8.4123,8.3632,8.4123,1059200.0
2007-10-16 09:40:00,11.99,12.06,11.99,12.05,1292800.0,8.4053,8.4543,8.4053,8.4473,1292800.0
2007-10-16 09:50:00,12.05,12.11,12.03,12.06,836800.0,8.4473,8.4894,8.4333,8.4543,836800.0
2007-10-16 10:00:00,12.06,12.09,12.05,12.06,1770400.0,8.4543,8.4754,8.4473,8.4543,1770400.0
2007-10-16 10:10:00,12.06,12.08,12.02,12.02,1518200.0,8.4543,8.4683,8.4263,8.4263,1518200.0
2007-10-16 10:20:00,12.02,12.05,12.02,12.04,773200.0,8.4263,8.4473,8.4263,8.4403,773200.0
2007-10-16 10:30:00,12.04,12.07,12.02,12.05,945800.0,8.4403,8.4613,8.4263,8.4473,945800.0
2007-10-16 10:40:00,12.05,12.06,12.04,12.06,955000.0,8.4473,8.4543,8.4403,8.4543,955000.0
2007-10-16 10:50:00,12.06,12.07,12.05,12.05,479000.0,8.4543,8.4613,8.4473,8.4473,479000.0
2007-10-16 11:00:00,12.05,12.08,12.05,12.06,658200.0,8.4473,8.4683,8.4473,8.4543,658200.0
2007-10-16 11:10:00,12.06,12.06,12.06,12.06,421200.0,8.4543,8.4543,8.4543,8.4543,421200.0
2007-10-16 11:20:00,12.06,12.08,12.06,12.07,522600.0,8.4543,8.4683,8.4543,8.4613,522600.0
2007-10-16 11:30:00,12.08,12.08,12.06,12.06,1192200.0,8.4683,8.4683,8.4543,8.4543,1192200.0
2007-10-16 11:40:00,12.07,12.08,12.05,12.07,2044400.0,8.4613,8.4683,8.4473,8.4613,2044400.0
2007-10-16 11:50:00,12.07,12.09,12.06,12.09,2129400.0,8.4613,8.4754,8.4543,8.4754,2129400.0
2007-10-16 12:00:00,12.08,12.1,12.07,12.08,2719200.0,8.4683,8.4824,8.4613,8.4683,2719200.0
2007-10-16 12:10:00,12.08,12.09,12.07,12.08,1071600.0,8.4683,8.4754,8.4613,8.4683,1071600.0
2007-10-16 12:20:00,12.08,12.09,12.07,12.08,1124000.0,8.4683,8.4754,8.4613,8.4683,1124000.0
2007-10-16 12:30:00,12.09,12.09,12.08,12.08,345400.0,8.4754,8.4754,8.4683,8.4683,345400.0
2007-10-16 12:40:00,12.09,12.09,12.07,12.08,964200.0,8.4754,8.4754,8.4613,8.4683,964200.0
2007-10-16 12:50:00,12.08,12.08,12.07,12.08,1532400.0,8.4683,8.4683,8.4613,8.4683,1532400.0
2007-10-16 13:00:00,12.08,12.08,12.07,12.08,975800.0,8.4683,8.4683,8.4613,8.4683,975800.0
2007-10-16 13:10:00,12.08,12.09,12.07,12.09,1291400.0,8.4683,8.4754,8.4613,8.4754,1291400.0
2007-10-16 13:20:00,12.08,12.09,12.08,12.09,379400.0,8.4683,8.4754,8.4683,8.4754,379400.0
2007-10-16 13:30:00,12.09,12.11,12.08,12.09,3597200.0,8.4754,8.4894,8.4683,8.4754,3597200.0
2007-10-16 13:40:00,12.09,12.11,12.09,12.11,2077600.0,8.4754,8.4894,8.4754,8.4894,2077600.0
2007-10-16 13:50:00,12.11,12.12,12.09,12.1,1973600.0,8.4894,8.4964,8.4754,8.4824,1973600.0
2007-10-16 14:00:00,12.1,12.12,12.1,12.1,1926200.0,8.4824,8.4964,8.4824,8.4824,1926200.0
2007-10-16 14:10:00,12.1,12.14,12.1,12.12,969000.0,8.4824,8.5104,8.4824,8.4964,969000.0
2007-10-16 14:20:00,12.12,12.12,12.1,12.11,838400.0,8.4964,8.4964,8.4824,8.4894,838400.0
2007-10-16 14:30:00,12.12,12.13,12.11,12.12,948600.0,8.4964,8.5034,8.4894,8.4964,948600.0
2007-10-16 14:40:00,12.12,12.15,12.12,12.13,2547200.0,8.4964,8.5174,8.4964,8.5034,2547200.0
2007-10-16 14:50:00,12.14,12.14,12.13,12.13,419000.0,8.5104,8.5104,8.5034,8.5034,419000.0
2007-10-16 15:00:00,12.13,12.13,12.12,12.13,1312000.0,8.5034,8.5034,8.4964,8.5034,1312000.0
2007-10-16 15:10:00,12.13,12.13,12.1,12.11,1130600.0,8.5034,8.5034,8.4824,8.4894,1130600.0
2007-10-16 15:20:00,12.11,12.12,12.11,12.11,1197200.0,8.4894,8.4964,8.4894,8.4894,1197200.0
2007-10-16 15:30:00,12.11,12.13,12.1,12.13,1203200.0,8.4894,8.5034,8.4824,8.5034,1203200.0
2007-10-16 15:40:00,12.13,12.14,12.12,12.12,3084200.0,8.5034,8.5104,8.4964,8.4964,3084200.0
2007-10-16 15:50:00,12.12,12.13,12.09,12.1,2555800.0,8.4964,8.5034,8.4754,8.4824,2555800.0
2007-10-17 09:30:00,12.19,12.19,11.92,12.08,1219600.0,8.5455,8.5455,8.3562,8.4683,1219600.0
2007-10-17 09:40:00,12.07,12.13,12.07,12.11,964200.0,8.4613,8.5034,8.4613,8.4894,964200.0
2007-10-17 09:50:00,12.11,12.12,12.08,12.11,720400.0,8.4894,8.4964,8.4683,8.4894,720400.0
2007-10-17 10:00:00,12.11,12.13,12.1,12.12,951800.0,8.4894,8.5034,8.4824,8.4964,951800.0
2007-10-17 10:10:00,12.12,12.12,12.11,12.11,507200.0,8.4964,8.4964,8.4894,8.4894,507200.0
2007-10-17 10:20:00,12.11,12.13,12.11,12.11,933600.0,8.4894,8.5034,8.4894,8.4894,933600.0
2007-10-17 10:30:00,12.12,12.13,12.08,12.09,809600.0,8.4964,8.5034,8.4683,8.4754,809600.0
2007-10-17 10:40:00,12.08,12.1,12.06,12.06,740000.0,8.4683,8.4824,8.4543,8.4543,740000.0
2007-10-17 10:50:00,12.06,12.13,12.06,12.11,1147400.0,8.4543,8.5034,8.4543,8.4894,1147400.0
2007-10-17 11:00:00,12.11,12.11,12.06,12.06,552200.0,8.4894,8.4894,8.4543,8.4543,552200.0
2007-10-17 11:10:00,12.06,12.1,12.06,12.09,433800.0,8.4543,8.4824,8.4543,8.4754,433800.0
2007-10-17 11:20:00,12.09,12.1,12.06,12.06,293000.0,8.4754,8.4824,8.4543,8.4543,293000.0
2007-10-17 11:30:00,12.06,12.1,12.05,12.08,610200.0,8.4543,8.4824,8.4473,8.4683,610200.0
2007-10-17 11:40:00,12.09,12.1,12.08,12.08,441800.0,8.4754,8.4824,8.4683,8.4683,441800.0
2007-10-17 11:50:00,12.08,12.1,12.06,12.1,563000.0,8.4683,8.4824,8.4543,8.4824,563000.0
2007-10-17 12:00:00,12.1,12.11,12.09,12.11,271400.0,8.4824,8.4894,8.4754,8.4894,271400.0
2007-10-17 12:10:00,12.11,12.11,12.09,12.1,241200.0,8.4894,8.4894,8.4754,8.4824,241200.0
2007-10-17 12:20:00,12.1,12.11,12.06,12.06,330200.0,8.4824,8.4894,8.4543,8.4543,330200.0
2007-10-17 12:30:00,12.06,12.06,12.01,12.03,894000.0,8.4543,8.4543,8.4193,8.4333,894000.0
2007-10-17 12:40:00,12.03,12.05,12.02,12.03,434000.0,8.4333,8.4473,8.4263,8.4333,434000.0
2007-10-17 12:50:00,12.03,12.03,11.95,11.95,722000.0,8.4333,8.4333,8.3772,8.3772,722000.0
2007-10-17 13:00:00,11.95,11.97,11.93,11.94,722600.0,8.3772,8.3912,8.3632,8.3702,722600.0
2007-10-17 13:10:00,11.94,12.0,11.93,11.97,1589600.0,8.3702,8.4123,8.3632,8.3912,1589600.0
2007-10-17 13:20:00,11.97,11.99,11.94,11.96,725600.0,8.3912,8.4053,8.3702,8.3842,725600.0
2007-10-17 13:30:00,11.96,11.99,11.95,11.99,499400.0,8.3842,8.4053,8.3772,8.4053,499400.0
2007-10-17 13:40:00,11.99,11.99,11.97,11.98,458800.0,8.4053,8.4053,8.3912,8.3982,458800.0
2007-10-17 13:50:00,11.98,11.99,11.92,11.93,1407800.0,8.3982,8.4053,8.3562,8.3632,1407800.0
2007-10-17 14:00:00,11.93,11.97,11.92,11.97,842600.0,8.3632,8.3912,8.3562,8.3912,842600.0
2007-10-17 14:10:00,11.97,11.97,11.93,11.93,755200.0,8.3912,8.3912,8.3632,8.3632,755200.0
2007-10-17 14:20:00,11.94,11.97,11.93,11.95,1022600.0,8.3702,8.3912,8.3632,8.3772,1022600.0
2007-10-17 14:30:00,11.95,11.97,11.94,11.95,886400.0,8.3772,8.3912,8.3702,8.3772,886400.0
2007-10-17 14:40:00,11.95,11.97,11.95,11.96,955200.0,8.3772,8.3912,8.3772,8.3842,955200.0
2007-10-17 14:50:00,11.95,11.97,11.94,11.97,834200.0,8.3772,8.3912,8.3702,8.3912,834200.0
2007-10-17 15:00:00,11.97,11.99,11.95,11.97,2570800.0,8.3912,8.4053,8.3772,8.3912,2570800.0
2007-10-17 15:10:00,11.97,12.05,11.97,12.03,924800.0,8.3912,8.4473,8.3912,8.4333,924800.0
2007-10-17 15:20:00,12.03,12.04,12.0,12.01,1724800.0,8.4333,8.4403,8.4123,8.4193,1724800.0
2007-10-17 15:30:00,12.02,12.04,12.01,12.01,2637800.0,8.4263,8.4403,8.4193,8.4193,2637800.0
2007-10-17 15:40:00,12.02,12.04,11.99,12.02,2623400.0,8.4263,8.4403,8.4053,8.4263,2623400.0
2007-10-17 15:50:00,12.02,12.06,12.01,12.06,5264800.0,8.4263,8.4543,8.4193,8.4543,5264800.0
2007-10-18 09:30:00,12.06,12.15,12.04,12.1,1525200.0,8.4543,8.5174,8.4403,8.4824,1525200.0
2007-10-18 09:40:00,12.1,12.13,12.03,12.04,1175000.0,8.4824,8.5034,8.4333,8.4403,1175000.0
2007-10-18 09:50:00,12.04,12.04,11.97,11.99,516000.0,8.4403,8.4403,8.3912,8.4053,516000.0
2007-10-18 10:00:00,11.99,11.99,11.96,11.97,1236800.0,8.4053,8.4053,8.3842,8.3912,1236800.0
2007-10-18 10:10:00,11.97,12.02,11.97,12.01,1577400.0,8.3912,8.4263,8.3912,8.4193,1577400.0
2007-10-18 10:20:00,12.0,12.01,11.99,11.99,947400.0,8.4123,8.4193,8.4053,8.4053,947400.0
2007-10-18 10:30:00,11.99,11.99,11.93,11.93,830800.0,8.4053,8.4053,8.3632,8.3632,830800.0
2007-10-18 10:40:00,11.93,11.94,11.93,11.93,304400.0,8.3632,8.3702,8.3632,8.3632,304400.0
2007-10-18 10:50:00,11.93,11.97,11.93,11.97,1452800.0,8.3632,8.3912,8.3632,8.3912,1452800.0
2007-10-18 11:00:00,11.97,11.98,11.96,11.97,809400.0,8.3912,8.3982,8.3842,8.3912,809400.0
2007-10-18 11:10:00,11.97,11.97,11.92,11.92,703000.0,8.3912,8.3912,8.3562,8.3562,703000.0
2007-10-18 11:20:00,11.92,11.97,11.91,11.94,939200.0,8.3562,8.3912,8.3492,8.3702,939200.0
2007-10-18 11:30:00,11.94,11.96,11.93,11.96,560400.0,8.3702,8.3842,8.3632,8.3842,560400.0
2007-10-18 11:40:00,11.96,11.97,11.93,11.93,360600.0,8.3842,8.3912,8.3632,8.3632,360600.0
2007-10-18 11:50:00,11.93,11.94,11.93,11.93,177200.0,8.3632,8.3702,8.3632,8.3632,177200.0
2007-10-18 12:00:00,11.93,11.93,11.93,11.93,252000.0,8.3632,8.3632,8.3632,8.3632,252000.0
2007-10-18 12:10:00,11.93,11.93,11.9,11.92,568000.0,8.3632,8.3632,8.3422,8.3562,568000.0
2007-10-18 12:20:00,11.92,11.96,11.92,11.96,354000.0,8.3562,8.3842,8.3562,8.3842,354000.0
2007-10-18 12:30:00,11.96,11.97,11.93,11.95,1981200.0,8.3842,8.3912,8.3632,8.3772,1981200.0
2007-10-18 12:40:00,11.95,11.97,11.94,11.97,456200.0,8.3772,8.3912,8.3702,8.3912,456200.0
2007-10-18 12:50:00,11.97,11.97,11.93,11.94,1300600.0,8.3912,8.3912,8.3632,8.3702,1300600.0
2007-10-18 13:00:00,11.94,11.97,11.93,11.94,531600.0,8.3702,8.3912,8.3632,8.3702,531600.0
2007-10-18 13:10:00,11.94,11.94,11.9,11.93,1279600.0,8.3702,8.3702,8.3422,8.3632,1279600.0
2007-10-18 13:20:00,11.93,11.95,11.93,11.94,399600.0,8.3632,8.3772,8.3632,8.3702,399600.0
2007-10-18 13:30:00,11.94,11.95,11.92,11.92,558800.0,8.3702,8.3772,8.3562,8.3562,558800.0
2007-10-18 13:40:00,11.93,11.93,11.92,11.93,550200.0,8.3632,8.3632,8.3562,8.3632,550200.0
2007-10-18 13:50:00,11.93,11.96,11.92,11.94,1207000.0,8.3632,8.3842,8.3562,8.3702,1207000.0
2007-10-18 14:00:00,11.94,12.0,11.93,11.99,1719200.0,8.3702,8.4123,8.3632,8.4053,1719200.0
2007-10-18 14:10:00,11.99,12.02,11.97,12.01,1333400.0,8.4053,8.4263,8.3912,8.4193,1333400.0
2007-10-18 14:20:00,12.01,12.02,11.99,11.99,1604600.0,8.4193,8.4263,8.4053,8.4053,1604600.0
2007-10-18 14:30:00,11.99,12.01,11.98,12.0,991200.0,8.4053,8.4193,8.3982,8.4123,991200.0
2007-10-18 14:40:00,11.99,12.02,11.97,11.97,759800.0,8.4053,8.4263,8.3912,8.3912,759800.0
2007-10-18 14:50:00,11.97,11.99,11.97,11.98,716400.0,8.3912,8.4053,8.3912,8.3982,716400.0
2007-10-18 15:00:00,11.97,12.01,11.97,12.01,661200.0,8.3912,8.4193,8.3912,8.4193,661200.0
2007-10-18 15:10:00,12.0,12.04,12.0,12.02,1690600.0,8.4123,8.4403,8.4123,8.4263,1690600.0
2007-10-18 15:20:00,12.02,12.03,11.99,12.02,1320600.0,8.4263,8.4333,8.4053,8.4263,1320600.0
2007-10-18 15:30:00,12.02,12.03,11.99,12.03,1801400.0,8.4263,8.4333,8.4053,8.4333,1801400.0
2007-10-18 15:40:00,12.03,12.03,12.01,12.03,556200.0,8.4333,8.4333,8.4193,8.4333,556200.0
2007-10-18 15:50:00,12.03,12.06,12.02,12.04,1772200.0,8.4333,8.4543,8.4263,8.4403,1772200.0
2007-10-19 09:30:00,12.09,12.09,11.94,11.97,8619400.0,8.4754,8.4754,8.3702,8.3912,8619400.0
2007-10-19 09:40:00,11.96,12.03,11.94,11.99,1160800.0,8.3842,8.4333,8.3702,8.4053,1160800.0
2007-10-19 09:50:00,11.99,12.02,11.97,12.01,957000.0,8.4053,8.4263,8.3912,8.4193,957000.0
2007-10-19 10:00:00,12.01,12.02,11.93,11.96,1318800.0,8.4193,8.4263,8.3632,8.3842,1318800.0
2007-10-19 10:10:00,11.96,11.97,11.93,11.94,1222400.0,8.3842,8.3912,8.3632,8.3702,1222400.0
2007-10-19 10:20:00,11.95,11.96,11.93,11.94,1162600.0,8.3772,8.3842,8.3632,8.3702,1162600.0
2007-10-19 10:30:00,11.93,11.97,11.92,11.97,961200.0,8.3632,8.3912,8.3562,8.3912,961200.0
2007-10-19 10:40:00,11.97,11.97,11.92,11.95,1724200.0,8.3912,8.3912,8.3562,8.3772,1724200.0
2007-10-19 10:50:00,11.95,11.97,11.87,11.87,1120800.0,8.3772,8.3912,8.3211,8.3211,1120800.0
2007-10-19 11:00:00,11.88,11.93,11.88,11.91,1033600.0,8.3281,8.3632,8.3281,8.3492,1033600.0
2007-10-19 11:10:00,11.92,11.93,11.89,11.9,611200.0,8.3562,8.3632,8.3351,8.3422,611200.0
2007-10-19 11:20:00,11.9,11.9,11.88,11.89,790600.0,8.3422,8.3422,8.3281,8.3351,790600.0
2007-10-19 11:30:00,11.89,11.89,11.82,11.84,4081200.0,8.3351,8.3351,8.2861,8.3001,4081200.0
2007-10-19 11:40:00,11.85,11.85,11.83,11.84,962600.0,8.3071,8.3071,8.2931,8.3001,962600.0
2007-10-19 11:50:00,11.84,11.85,11.81,11.81,1396200.0,8.3001,8.3071,8.2791,8.2791,1396200.0
2007-10-19 12:00:00,11.81,11.81,11.79,11.81,566000.0,8.2791,8.2791,8.265,8.2791,566000.0
2007-10-19 12:10:00,11.81,11.81,11.8,11.8,348600.0,8.2791,8.2791,8.2721,8.2721,348600.0
2007-10-19 12:20:00,11.8,11.81,11.77,11.78,557400.0,8.2721,8.2791,8.251,8.258,557400.0
2007-10-19 12:30:00,11.77,11.81,11.77,11.81,566400.0,8.251,8.2791,8.251,8.2791,566400.0
2007-10-19 12:40:00,11.81,11.84,11.81,11.81,671600.0,8.2791,8.3001,8.2791,8.2791,671600.0
2007-10-19 12:50:00,11.81,11.81,11.78,11.79,677600.0,8.2791,8.2791,8.258,8.265,677600.0
2007-10-19 13:00:00,11.79,11.81,11.79,11.81,529600.0,8.265,8.2791,8.265,8.2791,529600.0
2007-10-19 13:10:00,11.81,11.83,11.79,11.79,614000.0,8.2791,8.2931,8.265,8.265,614000.0
2007-10-19 13:20:00,11.79,11.81,11.79,11.79,679400.0,8.265,8.2791,8.265,8.265,679400.0
2007-10-19 13:30:00,11.79,11.84,11.79,11.83,638400.0,8.265,8.3001,8.265,8.2931,638400.0
2007-10-19 13:40:00,11.83,11.86,11.83,11.85,585000.0,8.2931,8.3141,8.2931,8.3071,585000.0
2007-10-19 13:50:00,11.85,11.87,11.85,11.85,675000.0,8.3071,8.3211,8.3071,8.3071,675000.0
2007-10-19 14:00:00,11.85,11.86,11.83,11.84,1160800.0,8.3071,8.3141,8.2931,8.3001,1160800.0
2007-10-19 14:10:00,11.84,11.85,11.8,11.81,1025800.0,8.3001,8.3071,8.2721,8.2791,1025800.0
2007-10-19 14:20:00,11.81,11.86,11.78,11.84,1367800.0,8.2791,8.3141,8.258,8.3001,1367800.0
2007-10-19 14:30:00,11.84,11.86,11.82,11.82,601000.0,8.3001,8.3141,8.2861,8.2861,601000.0
2007-10-19 14:40:00,11.82,11.84,11.8,11.84,637800.0,8.2861,8.3001,8.2721,8.3001,637800.0
2007-10-19 14:50:00,11.84,11.84,11.78,11.8,1127800.0,8.3001,8.3001,8.258,8.2721,1127800.0
2007-10-19 15:00:00,11.8,11.83,11.8,11.83,1283400.0,8.2721,8.2931,8.2721,8.2931,1283400.0
2007-10-19 15:10:00,11.83,11.83,11.79,11.79,980000.0,8.2931,8.2931,8.265,8.265,980000.0
2007-10-19 15:20:00,11.79,11.79,11.74,11.74,1602800.0,8.265,8.265,8.23,8.23,1602800.0
2007-10-19 15:30:00,11.75,11.81,11.72,11.81,1133800.0,8.237,8.2791,8.216,8.2791,1133800.0
2007-10-19 15:40:00,11.81,11.81,11.74,11.74,1843400.0,8.2791,8.2791,8.23,8.23,1843400.0
2007-10-19 15:50:00,11.74,11.77,11.73,11.73,3043800.0,8.23,8.251,8.223,8.223,3043800.0
2007-10-22 09:30:00,11.65,11.77,11.65,11.76,641800.0,8.1669,8.251,8.1669,8.244,641800.0
2007-10-22 09:40:00,11.76,11.8,11.75,11.79,1129000.0,8.244,8.2721,8.237,8.265,1129000.0
2007-10-22 09:50:00,11.79,11.86,11.74,11.85,784600.0,8.265,8.3141,8.23,8.3071,784600.0
2007-10-22 10:00:00,11.85,11.85,11.77,11.8,748800.0,8.3071,8.3071,8.251,8.2721,748800.0
2007-10-22 10:10:00,11.8,11.89,11.8,11.82,1334400.0,8.2721,8.3351,8.2721,8.2861,1334400.0
2007-10-22 10:20:00,11.82,11.83,11.79,11.81,553200.0,8.2861,8.2931,8.265,8.2791,553200.0
2007-10-22 10:30:00,11.81,11.84,11.76,11.76,573400.0,8.2791,8.3001,8.244,8.244,573400.0
2007-10-22 10:40:00,11.77,11.8,11.77,11.77,635200.0,8.251,8.2721,8.251,8.251,635200.0
2007-10-22 10:50:00,11.77,11.78,11.74,11.77,452600.0,8.251,8.258,8.23,8.251,452600.0
2007-10-22 11:00:00,11.77,11.8,11.76,11.78,389000.0,8.251,8.2721,8.244,8.258,389000.0
2007-10-22 11:10:00,11.78,11.8,11.78,11.79,334800.0,8.258,8.2721,8.258,8.265,334800.0
2007-10-22 11:20:00,11.79,11.8,11.79,11.8,511600.0,8.265,8.2721,8.265,8.2721,511600.0
2007-10-22 11:30:00,11.8,11.81,11.78,11.78,458200.0,8.2721,8.2791,8.258,8.258,458200.0
2007-10-22 11:40:00,11.78,11.79,11.72,11.75,434000.0,8.258,8.265,8.216,8.237,434000.0
2007-10-22 11:50:00,11.74,11.78,11.74,11.78,448400.0,8.23,8.258,8.23,8.258,448400.0
2007-10-22 12:00:00,11.78,11.78,11.74,11.74,232400.0,8.258,8.258,8.23,8.23,232400.0
2007-10-22 12:10:00,11.74,11.74,11.73,11.73,169200.0,8.23,8.23,8.223,8.223,169200.0
2007-10-22 12:20:00,11.74,11.74,11.73,11.74,974000.0,8.23,8.23,8.223,8.23,974000.0
2007-10-22 12:30:00,11.74,11.74,11.73,11.74,356000.0,8.23,8.23,8.223,8.23,356000.0
2007-10-22 12:40:00,11.73,11.75,11.73,11.74,251600.0,8.223,8.237,8.223,8.23,251600.0
2007-10-22 12:50:00,11.75,11.78,11.74,11.77,833400.0,8.237,8.258,8.23,8.251,833400.0
2007-10-22 13:00:00,11.77,11.8,11.77,11.8,325200.0,8.251,8.2721,8.251,8.2721,325200.0
2007-10-22 13:10:00,11.8,11.8,11.78,11.78,728800.0,8.2721,8.2721,8.258,8.258,728800.0
2007-10-22 13:20:00,11.78,11.78,11.76,11.78,328400.0,8.258,8.258,8.244,8.258,328400.0
2007-10-22 13:30:00,11.78,11.79,11.75,11.75,614400.0,8.258,8.265,8.237,8.237,614400.0
2007-10-22 13:40:00,11.76,11.79,11.74,11.79,589400.0,8.244,8.265,8.23,8.265,589400.0
2007-10-22 13:50:00,11.79,11.8,11.75,11.75,585600.0,8.265,8.2721,8.237,8.237,585600.0
2007-10-22 14:00:00,11.75,11.77,11.74,11.75,280000.0,8.237,8.251,8.23,8.237,280000.0
2007-10-22 14:10:00,11.75,11.77,11.74,11.76,453600.0,8.237,8.251,8.23,8.244,453600.0
2007-10-22 14:20:00,11.76,11.77,11.74,11.74,413400.0,8.244,8.251,8.23,8.23,413400.0
2007-10-22 14:30:00,11.74,11.75,11.74,11.74,296200.0,8.23,8.237,8.23,8.23,296200.0
2007-10-22 14:40:00,11.74,11.77,11.74,11.76,472600.0,8.23,8.251,8.23,8.244,472600.0
2007-10-22 14:50:00,11.76,11.79,11.76,11.77,1685200.0,8.244,8.265,8.244,8.251,1685200.0
2007-10-22 15:00:00,11.77,11.78,11.76,11.77,860200.0,8.251,8.258,8.244,8.251,860200.0
2007-10-22 15:10:00,11.77,11.78,11.76,11.76,985200.0,8.251,8.258,8.244,8.244,985200.0
2007-10-22 15:20:00,11.77,11.78,11.76,11.78,1607200.0,8.251,8.258,8.244,8.258,1607200.0
2007-10-22 15:30:00,11.78,11.8,11.77,11.78,1285600.0,8.258,8.2721,8.251,8.258,1285600.0
2007-10-22 15:40:00,11.78,11.8,11.78,11.8,1342200.0,8.258,8.2721,8.258,8.2721,1342200.0
2007-10-22 15:50:00,11.81,11.85,11.8,11.85,2013000.0,8.2791,8.3071,8.2721,8.3071,2013000.0
2007-10-23 09:30:00,11.87,11.9,11.8,11.88,1153800.0,8.3211,8.3422,8.2721,8.3281,1153800.0
2007-10-23 09:40:00,11.88,11.88,11.85,11.85,554800.0,8.3281,8.3281,8.3071,8.3071,554800.0
2007-10-23 09:50:00,11.85,11.92,11.85,11.88,811200.0,8.3071,8.3562,8.3071,8.3281,811200.0
2007-10-23 10:00:00,11.88,11.93,11.87,11.9,501400.0,8.3281,8.3632,8.3211,8.3422,501400.0
2007-10-23 10:10:00,11.9,11.9,11.85,11.87,390000.0,8.3422,8.3422,8.3071,8.3211,390000.0
2007-10-23 10:20:00,11.86,11.86,11.83,11.84,527800.0,8.3141,8.3141,8.2931,8.3001,527800.0
2007-10-23 10:30:00,11.83,11.86,11.8,11.83,655800.0,8.2931,8.3141,8.2721,8.2931,655800.0
2007-10-23 10:40:00,11.83,11.85,11.81,11.85,516600.0,8.2931,8.3071,8.2791,8.3071,516600.0
2007-10-23 10:50:00,11.84,11.85,11.82,11.82,285200.0,8.3001,8.3071,8.2861,8.2861,285200.0
2007-10-23 11:00:00,11.82,11.85,11.82,11.85,219200.0,8.2861,8.3071,8.2861,8.3071,219200.0
2007-10-23 11:10:00,11.85,11.87,11.83,11.83,451200.0,8.3071,8.3211,8.2931,8.2931,451200.0
2007-10-23 11:20:00,11.83,11.84,11.81,11.84,355200.0,8.2931,8.3001,8.2791,8.3001,355200.0
2007-10-23 11:30:00,11.84,11.84,11.81,11.82,501400.0,8.3001,8.3001,8.2791,8.2861,501400.0
2007-10-23 11:40:00,11.82,11.83,11.81,11.81,252800.0,8.2861,8.2931,8.2791,8.2791,252800.0
2007-10-23 11:50:00,11.81,11.81,11.8,11.81,630200.0,8.2791,8.2791,8.2721,8.2791,630200.0
2007-10-23 12:00:00,11.81,11.85,11.8,11.8,1472800.0,8.2791,8.3071,8.2721,8.2721,1472800.0
2007-10-23 12:10:00,11.8,11.81,11.8,11.8,1022600.0,8.2721,8.2791,8.2721,8.2721,1022600.0
2007-10-23 12:20:00,11.8,11.81,11.78,11.79,576000.0,8.2721,8.2791,8.258,8.265,576000.0
2007-10-23 12:30:00,11.79,11.79,11.78,11.79,840200.0,8.265,8.265,8.258,8.265,840200.0
2007-10-23 12:40:00,11.79,11.82,11.78,11.78,974600.0,8.265,8.2861,8.258,8.258,974600.0
2007-10-23 12:50:00,11.78,11.81,11.78,11.79,286000.0,8.258,8.2791,8.258,8.265,286000.0
2007-10-23 13:00:00,11.79,11.81,11.78,11.79,529000.0,8.265,8.2791,8.258,8.265,529000.0
2007-10-23 13:10:00,11.8,11.83,11.8,11.8,532200.0,8.2721,8.2931,8.2721,8.2721,532200.0
2007-10-23 13:20:00,11.8,11.8,11.78,11.78,193000.0,8.2721,8.2721,8.258,8.258,193000.0
2007-10-23 13:30:00,11.78,11.81,11.78,11.81,293200.0,8.258,8.2791,8.258,8.2791,293200.0
2007-10-23 13:40:00,11.81,11.83,11.79,11.8,484400.0,8.2791,8.2931,8.265,8.2721,484400.0
2007-10-23 13:50:00,11.81,11.82,11.79,11.79,357200.0,8.2791,8.2861,8.265,8.265,357200.0
2007-10-23 14:00:00,11.79,11.81,11.78,11.78,490200.0,8.265,8.2791,8.258,8.258,490200.0
2007-10-23 14:10:00,11.78,11.79,11.77,11.78,643400.0,8.258,8.265,8.251,8.258,643400.0
2007-10-23 14:20:00,11.79,11.8,11.77,11.77,432800.0,8.265,8.2721,8.251,8.251,432800.0
2007-10-23 14:30:00,11.77,11.79,11.75,11.76,758000.0,8.251,8.265,8.237,8.244,758000.0
2007-10-23 14:40:00,11.76,11.77,11.74,11.74,903200.0,8.244,8.251,8.23,8.23,903200.0
2007-10-23 14:50:00,11.75,11.77,11.74,11.74,312600.0,8.237,8.251,8.23,8.23,312600.0
2007-10-23 15:00:00,11.74,11.74,11.73,11.74,464600.0,8.23,8.23,8.223,8.23,464600.0
2007-10-23 15:10:00,11.74,11.74,11.71,11.71,514000.0,8.23,8.23,8.209,8.209,514000.0
2007-10-23 15:20:00,11.71,11.74,11.71,11.74,2047600.0,8.209,8.23,8.209,8.23,2047600.0
2007-10-23 15:30:00,11.74,11.76,11.72,11.73,2837400.0,8.23,8.244,8.216,8.223,2837400.0
2007-10-23 15:40:00,11.74,11.79,11.73,11.78,2507400.0,8.23,8.265,8.223,8.258,2507400.0
2007-10-23 15:50:00,11.78,11.84,11.78,11.8,3306800.0,8.258,8.3001,8.258,8.2721,3306800.0
2007-10-24 09:30:00,11.72,11.81,11.68,11.8,1062800.0,8.216,8.2791,8.1879,8.2721,1062800.0
2007-10-24 09:40:00,11.8,11.84,11.79,11.83,732200.0,8.2721,8.3001,8.265,8.2931,732200.0
2007-10-24 09:50:00,11.83,11.84,11.8,11.81,415000.0,8.2931,8.3001,8.2721,8.2791,415000.0
2007-10-24 10:00:00,11.8,11.8,11.74,11.76,649200.0,8.2721,8.2721,8.23,8.244,649200.0
2007-10-24 10:10:00,11.76,11.8,11.76,11.78,663000.0,8.244,8.2721,8.244,8.258,663000.0
2007-10-24 10:20:00,11.79,11.83,11.79,11.8,1087200.0,8.265,8.2931,8.265,8.2721,1087200.0
2007-10-24 10:30:00,11.8,11.81,11.77,11.77,762600.0,8.2721,8.2791,8.251,8.251,762600.0
2007-10-24 10:40:00,11.77,11.77,11.65,11.66,1783600.0,8.251,8.251,8.1669,8.1739,1783600.0
2007-10-24 10:50:00,11.67,11.75,11.67,11.7,1339800.0,8.1809,8.237,8.1809,8.202,1339800.0
2007-10-24 11:00:00,11.71,11.74,11.68,11.68,505800.0,8.209,8.23,8.1879,8.1879,505800.0
2007-10-24 11:10:00,11.69,11.7,11.63,11.63,764600.0,8.1949,8.202,8.1529,8.1529,764600.0
2007-10-24 11:20:00,11.63,11.68,11.61,11.65,1021000.0,8.1529,8.1879,8.1389,8.1669,1021000.0
2007-10-24 11:30:00,11.65,11.66,11.63,11.63,748800.0,8.1669,8.1739,8.1529,8.1529,748800.0
2007-10-24 11:40:00,11.63,11.64,11.61,11.62,529600.0,8.1529,8.1599,8.1389,8.1459,529600.0
2007-10-24 11:50:00,11.62,11.64,11.6,11.61,587200.0,8.1459,8.1599,8.1319,8.1389,587200.0
2007-10-24 12:00:00,11.6,11.64,11.6,11.62,563800.0,8.1319,8.1599,8.1319,8.1459,563800.0
2007-10-24 12:10:00,11.63,11.68,11.63,11.67,856400.0,8.1529,8.1879,8.1529,8.1809,856400.0
2007-10-24 12:20:00,11.67,11.7,11.65,11.69,1028200.0,8.1809,8.202,8.1669,8.1949,1028200.0
2007-10-24 12:30:00,11.68,11.71,11.65,11.69,863400.0,8.1879,8.209,8.1669,8.1949,863400.0
2007-10-24 12:40:00,11.69,11.7,11.67,11.68,417000.0,8.1949,8.202,8.1809,8.1879,417000.0
2007-10-24 12:50:00,11.67,11.67,11.63,11.65,521800.0,8.1809,8.1809,8.1529,8.1669,521800.0
2007-10-24 13:00:00,11.65,11.68,11.63,11.68,505000.0,8.1669,8.1879,8.1529,8.1879,505000.0
2007-10-24 13:10:00,11.68,11.7,11.65,11.67,1033000.0,8.1879,8.202,8.1669,8.1809,1033000.0
2007-10-24 13:20:00,11.67,11.68,11.65,11.68,559200.0,8.1809,8.1879,8.1669,8.1879,559200.0
2007-10-24 13:30:00,11.68,11.68,11.65,11.65,696200.0,8.1879,8.1879,8.1669,8.1669,696200.0
2007-10-24 13:40:00,11.65,11.65,11.62,11.62,1278000.0,8.1669,8.1669,8.1459,8.1459,1278000.0
2007-10-24 13:50:00,11.62,11.62,11.6,11.61,712000.0,8.1459,8.1459,8.1319,8.1389,712000.0
2007-10-24 14:00:00,11.61,11.61,11.59,11.6,843000.0,8.1389,8.1389,8.1248,8.1319,843000.0
2007-10-24 14:10:00,11.6,11.62,11.58,11.62,1020200.0,8.1319,8.1459,8.1178,8.1459,1020200.0
2007-10-24 14:20:00,11.62,11.63,11.6,11.61,1167400.0,8.1459,8.1529,8.1319,8.1389,1167400.0
2007-10-24 14:30:00,11.61,11.65,11.61,11.64,1182200.0,8.1389,8.1669,8.1389,8.1599,1182200.0
2007-10-24 14:40:00,11.65,11.67,11.62,11.63,1121600.0,8.1669,8.1809,8.1459,8.1529,1121600.0
2007-10-24 14:50:00,11.62,11.69,11.62,11.67,1184800.0,8.1459,8.1949,8.1459,8.1809,1184800.0
2007-10-24 15:00:00,11.67,11.72,11.67,11.72,1111200.0,8.1809,8.216,8.1809,8.216,1111200.0
2007-10-24 15:10:00,11.72,11.78,11.7,11.72,1891600.0,8.216,8.258,8.202,8.216,1891600.0
2007-10-24 15:20:00,11.72,11.81,11.71,11.81,1869000.0,8.216,8.2791,8.209,8.2791,1869000.0
2007-10-24 15:30:00,11.81,11.83,11.78,11.8,2532400.0,8.2791,8.2931,8.258,8.2721,2532400.0
2007-10-24 15:40:00,11.8,11.85,11.8,11.85,2571000.0,8.2721,8.3071,8.2721,8.3071,2571000.0
2007-10-24 15:50:00,11.84,11.96,11.81,11.93,3603000.0,8.3001,8.3842,8.2791,8.3632,3603000.0
2007-10-25 09:30:00,11.33,11.34,10.9,11.26,12638000.0,7.9426,7.9496,7.6411,7.8935,12638000.0
2007-10-25 09:40:00,11.27,11.33,11.05,11.24,9449400.0,7.9005,7.9426,7.7463,7.8795,9449400.0
2007-10-25 09:50:00,11.25,11.27,11.04,11.04,6836600.0,7.8865,7.9005,7.7393,7.7393,6836600.0
2007-10-25 10:00:00,11.04,11.13,11.04,11.11,4825000.0,7.7393,7.8024,7.7393,7.7884,4825000.0
2007-10-25 10:10:00,11.11,11.2,11.11,11.17,3133200.0,7.7884,7.8514,7.7884,7.8304,3133200.0
2007-10-25 10:20:00,11.17,11.17,11.06,11.07,5055200.0,7.8304,7.8304,7.7533,7.7603,5055200.0
2007-10-25 10:30:00,11.08,11.08,10.97,10.99,18744000.0,7.7673,7.7673,7.6902,7.7042,18744000.0
2007-10-25 10:40:00,10.99,11.03,10.96,11.01,4269800.0,7.7042,7.7323,7.6832,7.7182,4269800.0
2007-10-25 10:50:00,11.01,11.01,10.87,10.88,4144800.0,7.7182,7.7182,7.6201,7.6271,4144800.0
2007-10-25 11:00:00,10.88,10.93,10.76,10.76,6698400.0,7.6271,7.6622,7.543,7.543,6698400.0
2007-10-25 11:10:00,10.76,10.81,10.68,10.79,6272000.0,7.543,7.578,7.4869,7.564,6272000.0
2007-10-25 11:20:00,10.8,10.84,10.75,10.81,5092400.0,7.571,7.5991,7.536,7.578,5092400.0
2007-10-25 11:30:00,10.81,10.83,10.78,10.81,2914800.0,7.578,7.5921,7.557,7.578,2914800.0
2007-10-25 11:40:00,10.81,10.83,10.77,10.78,2513800.0,7.578,7.5921,7.55,7.557,2513800.0
2007-10-25 11:50:00,10.78,10.78,10.71,10.71,4388200.0,7.557,7.557,7.5079,7.5079,4388200.0
2007-10-25 12:00:00,10.71,10.76,10.71,10.73,4271200.0,7.5079,7.543,7.5079,7.522,4271200.0
2007-10-25 12:10:00,10.73,10.73,10.69,10.7,5065200.0,7.522,7.522,7.4939,7.5009,5065200.0
2007-10-25 12:20:00,10.7,10.76,10.7,10.75,3753000.0,7.5009,7.543,7.5009,7.536,3753000.0
2007-10-25 12:30:00,10.75,10.76,10.68,10.72,18536200.0,7.536,7.543,7.4869,7.515,18536200.0
2007-10-25 12:40:00,10.72,10.76,10.71,10.75,2964800.0,7.515,7.543,7.5079,7.536,2964800.0
2007-10-25 12:50:00,10.75,10.78,10.74,10.74,2340600.0,7.536,7.557,7.529,7.529,2340600.0
2007-10-25 13:00:00,10.74,10.74,10.68,10.72,3513000.0,7.529,7.529,7.4869,7.515,3513000.0
2007-10-25 13:10:00,10.72,10.72,10.67,10.67,2557600.0,7.515,7.515,7.4799,7.4799,2557600.0
2007-10-25 13:20:00,10.67,10.67,10.6,10.65,6200200.0,7.4799,7.4799,7.4308,7.4659,6200200.0
2007-10-25 13:30:00,10.65,10.7,10.62,10.65,2921400.0,7.4659,7.5009,7.4449,7.4659,2921400.0
2007-10-25 13:40:00,10.65,10.65,10.58,10.6,3318000.0,7.4659,7.4659,7.4168,7.4308,3318000.0
2007-10-25 13:50:00,10.6,10.63,10.59,10.6,3095200.0,7.4308,7.4519,7.4238,7.4308,3095200.0
2007-10-25 14:00:00,10.61,10.61,10.57,10.58,6011200.0,7.4378,7.4378,7.4098,7.4168,6011200.0
2007-10-25 14:10:00,10.59,10.59,10.56,10.56,7425200.0,7.4238,7.4238,7.4028,7.4028,7425200.0
2007-10-25 14:20:00,10.56,10.57,10.52,10.53,8303000.0,7.4028,7.4098,7.3747,7.3818,8303000.0
2007-10-25 14:30:00,10.52,10.53,10.41,10.48,12893600.0,7.3747,7.3818,7.2976,7.3467,12893600.0
2007-10-25 14:40:00,10.48,10.62,10.48,10.57,5886400.0,7.3467,7.4449,7.3467,7.4098,5886400.0
2007-10-25 14:50:00,10.57,10.65,10.56,10.61,5053200.0,7.4098,7.4659,7.4028,7.4378,5053200.0
2007-10-25 15:00:00,10.61,10.64,10.58,10.6,4751600.0,7.4378,7.4589,7.4168,7.4308,4751600.0
2007-10-25 15:10:00,10.59,10.65,10.57,10.64,3473600.0,7.4238,7.4659,7.4098,7.4589,3473600.0
2007-10-25 15:20:00,10.65,10.65,10.57,10.59,4924200.0,7.4659,7.4659,7.4098,7.4238,4924200.0
2007-10-25 15:30:00,10.59,10.62,10.59,10.62,4505400.0,7.4238,7.4449,7.4238,7.4449,4505400.0
2007-10-25 15:40:00,10.62,10.63,10.56,10.56,4779400.0,7.4449,7.4519,7.4028,7.4028,4779400.0
2007-10-25 15:50:00,10.56,10.64,10.56,10.63,10674000.0,7.4028,7.4589,7.4028,7.4519,10674000.0
2007-10-26 09:30:00,10.78,10.8,10.65,10.72,3980200.0,7.557,7.571,7.4659,7.515,3980200.0
2007-10-26 09:40:00,10.72,10.74,10.55,10.57,2470400.0,7.515,7.529,7.3958,7.4098,2470400.0
2007-10-26 09:50:00,10.58,10.61,10.54,10.6,1929800.0,7.4168,7.4378,7.3888,7.4308,1929800.0
2007-10-26 10:00:00,10.6,10.63,10.53,10.57,3874800.0,7.4308,7.4519,7.3818,7.4098,3874800.0
2007-10-26 10:10:00,10.56,10.65,10.53,10.58,1239800.0,7.4028,7.4659,7.3818,7.4168,1239800.0
2007-10-26 10:20:00,10.58,10.59,10.51,10.59,1482800.0,7.4168,7.4238,7.3677,7.4238,1482800.0
2007-10-26 10:30:00,10.59,10.63,10.56,10.63,1506200.0,7.4238,7.4519,7.4028,7.4519,1506200.0
2007-10-26 10:40:00,10.63,10.63,10.56,10.57,1107600.0,7.4519,7.4519,7.4028,7.4098,1107600.0
2007-10-26 10:50:00,10.57,10.61,10.55,10.58,1960200.0,7.4098,7.4378,7.3958,7.4168,1960200.0
2007-10-26 11:00:00,10.58,10.59,10.55,10.56,1022200.0,7.4168,7.4238,7.3958,7.4028,1022200.0
2007-10-26 11:10:00,10.56,10.63,10.55,10.62,1027000.0,7.4028,7.4519,7.3958,7.4449,1027000.0
2007-10-26 11:20:00,10.62,10.62,10.59,10.6,3237200.0,7.4449,7.4449,7.4238,7.4308,3237200.0
2007-10-26 11:30:00,10.59,10.6,10.56,10.56,1324400.0,7.4238,7.4308,7.4028,7.4028,1324400.0
2007-10-26 11:40:00,10.56,10.58,10.51,10.52,2151200.0,7.4028,7.4168,7.3677,7.3747,2151200.0
2007-10-26 11:50:00,10.52,10.56,10.47,10.48,3257800.0,7.3747,7.4028,7.3397,7.3467,3257800.0
2007-10-26 12:00:00,10.47,10.51,10.47,10.5,1614800.0,7.3397,7.3677,7.3397,7.3607,1614800.0
2007-10-26 12:10:00,10.49,10.54,10.49,10.54,1427400.0,7.3537,7.3888,7.3537,7.3888,1427400.0
2007-10-26 12:20:00,10.54,10.57,10.54,10.55,1782800.0,7.3888,7.4098,7.3888,7.3958,1782800.0
2007-10-26 12:30:00,10.55,10.56,10.53,10.53,1152800.0,7.3958,7.4028,7.3818,7.3818,1152800.0
2007-10-26 12:40:00,10.53,10.53,10.5,10.53,1730800.0,7.3818,7.3818,7.3607,7.3818,1730800.0
2007-10-26 12:50:00,10.53,10.56,10.53,10.54,2096200.0,7.3818,7.4028,7.3818,7.3888,2096200.0
2007-10-26 13:00:00,10.54,10.54,10.52,10.54,905800.0,7.3888,7.3888,7.3747,7.3888,905800.0
2007-10-26 13:10:00,10.53,10.56,10.53,10.53,1363000.0,7.3818,7.4028,7.3818,7.3818,1363000.0
2007-10-26 13:20:00,10.54,10.55,10.53,10.53,701400.0,7.3888,7.3958,7.3818,7.3818,701400.0
2007-10-26 13:30:00,10.53,10.54,10.52,10.52,993200.0,7.3818,7.3888,7.3747,7.3747,993200.0
2007-10-26 13:40:00,10.52,10.54,10.5,10.54,1628400.0,7.3747,7.3888,7.3607,7.3888,1628400.0
2007-10-26 13:50:00,10.53,10.57,10.53,10.55,1347600.0,7.3818,7.4098,7.3818,7.3958,1347600.0
2007-10-26 14:00:00,10.56,10.56,10.52,10.53,2449000.0,7.4028,7.4028,7.3747,7.3818,2449000.0
2007-10-26 14:10:00,10.53,10.57,10.52,10.54,3117800.0,7.3818,7.4098,7.3747,7.3888,3117800.0
2007-10-26 14:20:00,10.54,10.55,10.52,10.52,1223600.0,7.3888,7.3958,7.3747,7.3747,1223600.0
2007-10-26 14:30:00,10.53,10.55,10.51,10.55,1369800.0,7.3818,7.3958,7.3677,7.3958,1369800.0
2007-10-26 14:40:00,10.55,10.59,10.54,10.55,4273200.0,7.3958,7.4238,7.3888,7.3958,4273200.0
2007-10-26 14:50:00,10.55,10.56,10.54,10.55,1717400.0,7.3958,7.4028,7.3888,7.3958,1717400.0
2007-10-26 15:00:00,10.55,10.57,10.54,10.54,1811800.0,7.3958,7.4098,7.3888,7.3888,1811800.0
2007-10-26 15:10:00,10.55,10.56,10.5,10.55,1836200.0,7.3958,7.4028,7.3607,7.3958,1836200.0
2007-10-26 15:20:00,10.55,10.56,10.53,10.53,877400.0,7.3958,7.4028,7.3818,7.3818,877400.0
2007-10-26 15:30:00,10.53,10.56,10.53,10.55,1307000.0,7.3818,7.4028,7.3818,7.3958,1307000.0
2007-10-26 15:40:00,10.54,10.59,10.54,10.59,1720600.0,7.3888,7.4238,7.3888,7.4238,1720600.0
2007-10-26 15:50:00,10.58,10.63,10.58,10.61,5342400.0,7.4168,7.4519,7.4168,7.4378,5342400.0
2007-10-29 09:30:00,10.55,10.58,10.51,10.55,1312200.0,7.3958,7.4168,7.3677,7.3958,1312200.0
2007-10-29 09:40:00,10.55,10.61,10.55,10.6,1102600.0,7.3958,7.4378,7.3958,7.4308,1102600.0
2007-10-29 09:50:00,10.6,10.61,10.56,10.57,1753200.0,7.4308,7.4378,7.4028,7.4098,1753200.0
2007-10-29 10:00:00,10.58,10.58,10.55,10.56,2668200.0,7.4168,7.4168,7.3958,7.4028,2668200.0
2007-10-29 10:10:00,10.56,10.58,10.45,10.46,1484200.0,7.4028,7.4168,7.3257,7.3327,1484200.0
2007-10-29 10:20:00,10.46,10.53,10.46,10.53,1611800.0,7.3327,7.3818,7.3327,7.3818,1611800.0
2007-10-29 10:30:00,10.52,10.55,10.49,10.5,1884800.0,7.3747,7.3958,7.3537,7.3607,1884800.0
2007-10-29 10:40:00,10.5,10.51,10.49,10.49,2103600.0,7.3607,7.3677,7.3537,7.3537,2103600.0
2007-10-29 10:50:00,10.49,10.51,10.47,10.49,1111200.0,7.3537,7.3677,7.3397,7.3537,1111200.0
2007-10-29 11:00:00,10.48,10.49,10.47,10.48,940200.0,7.3467,7.3537,7.3397,7.3467,940200.0
2007-10-29 11:10:00,10.47,10.5,10.47,10.49,614800.0,7.3397,7.3607,7.3397,7.3537,614800.0
2007-10-29 11:20:00,10.49,10.5,10.47,10.49,1022400.0,7.3537,7.3607,7.3397,7.3537,1022400.0
2007-10-29 11:30:00,10.48,10.49,10.46,10.46,1956600.0,7.3467,7.3537,7.3327,7.3327,1956600.0
2007-10-29 11:40:00,10.47,10.47,10.46,10.47,953600.0,7.3397,7.3397,7.3327,7.3397,953600.0
2007-10-29 11:50:00,10.47,10.47,10.46,10.46,428000.0,7.3397,7.3397,7.3327,7.3327,428000.0
2007-10-29 12:00:00,10.46,10.47,10.44,10.45,1949400.0,7.3327,7.3397,7.3187,7.3257,1949400.0
2007-10-29 12:10:00,10.45,10.47,10.44,10.46,2032200.0,7.3257,7.3397,7.3187,7.3327,2032200.0
2007-10-29 12:20:00,10.46,10.47,10.44,10.44,1121000.0,7.3327,7.3397,7.3187,7.3187,1121000.0
2007-10-29 12:30:00,10.45,10.45,10.44,10.44,819000.0,7.3257,7.3257,7.3187,7.3187,819000.0
2007-10-29 12:40:00,10.45,10.45,10.43,10.43,6350400.0,7.3257,7.3257,7.3117,7.3117,6350400.0
2007-10-29 12:50:00,10.43,10.44,10.4,10.4,1209200.0,7.3117,7.3187,7.2906,7.2906,1209200.0
2007-10-29 13:00:00,10.4,10.46,10.38,10.38,1674800.0,7.2906,7.3327,7.2766,7.2766,1674800.0
2007-10-29 13:10:00,10.39,10.39,10.36,10.37,1781400.0,7.2836,7.2836,7.2626,7.2696,1781400.0
2007-10-29 13:20:00,10.37,10.39,10.37,10.38,1293000.0,7.2696,7.2836,7.2696,7.2766,1293000.0
2007-10-29 13:30:00,10.38,10.41,10.38,10.41,1225600.0,7.2766,7.2976,7.2766,7.2976,1225600.0
2007-10-29 13:40:00,10.4,10.43,10.4,10.4,1120800.0,7.2906,7.3117,7.2906,7.2906,1120800.0
2007-10-29 13:50:00,10.41,10.42,10.39,10.4,1792800.0,7.2976,7.3046,7.2836,7.2906,1792800.0
2007-10-29 14:00:00,10.4,10.41,10.4,10.4,1999800.0,7.2906,7.2976,7.2906,7.2906,1999800.0
2007-10-29 14:10:00,10.4,10.42,10.39,10.4,3146000.0,7.2906,7.3046,7.2836,7.2906,3146000.0
2007-10-29 14:20:00,10.4,10.4,10.39,10.4,1629800.0,7.2906,7.2906,7.2836,7.2906,1629800.0
2007-10-29 14:30:00,10.4,10.4,10.39,10.4,1633800.0,7.2906,7.2906,7.2836,7.2906,1633800.0
2007-10-29 14:40:00,10.4,10.42,10.39,10.42,1839800.0,7.2906,7.3046,7.2836,7.3046,1839800.0
2007-10-29 14:50:00,10.41,10.43,10.39,10.4,1839800.0,7.2976,7.3117,7.2836,7.2906,1839800.0
2007-10-29 15:00:00,10.41,10.43,10.4,10.4,1075400.0,7.2976,7.3117,7.2906,7.2906,1075400.0
2007-10-29 15:10:00,10.4,10.43,10.4,10.43,1647200.0,7.2906,7.3117,7.2906,7.3117,1647200.0
2007-10-29 15:20:00,10.43,10.44,10.42,10.44,1321000.0,7.3117,7.3187,7.3046,7.3187,1321000.0
2007-10-29 15:30:00,10.44,10.46,10.43,10.46,2498200.0,7.3187,7.3327,7.3117,7.3327,2498200.0
2007-10-29 15:40:00,10.46,10.48,10.45,10.45,4075200.0,7.3327,7.3467,7.3257,7.3257,4075200.0
2007-10-29 15:50:00,10.46,10.47,10.44,10.46,5587400.0,7.3327,7.3397,7.3187,7.3327,5587400.0
2007-10-30 09:30:00,10.38,10.49,10.38,10.46,1162400.0,7.2766,7.3537,7.2766,7.3327,1162400.0
2007-10-30 09:40:00,10.46,10.49,10.44,10.46,1754800.0,7.3327,7.3537,7.3187,7.3327,1754800.0
2007-10-30 09:50:00,10.46,10.47,10.45,10.47,1017600.0,7.3327,7.3397,7.3257,7.3397,1017600.0
2007-10-30 10:00:00,10.46,10.49,10.45,10.49,1761200.0,7.3327,7.3537,7.3257,7.3537,1761200.0
2007-10-30 10:10:00,10.49,10.52,10.47,10.51,1481400.0,7.3537,7.3747,7.3397,7.3677,1481400.0
2007-10-30 10:20:00,10.51,10.66,10.51,10.65,3381400.0,7.3677,7.4729,7.3677,7.4659,3381400.0
2007-10-30 10:30:00,10.65,10.72,10.63,10.72,3340800.0,7.4659,7.515,7.4519,7.515,3340800.0
2007-10-30 10:40:00,10.72,10.74,10.69,10.69,3789000.0,7.515,7.529,7.4939,7.4939,3789000.0
2007-10-30 10:50:00,10.7,10.7,10.63,10.63,1414200.0,7.5009,7.5009,7.4519,7.4519,1414200.0
2007-10-30 11:00:00,10.63,10.66,10.58,10.58,2755200.0,7.4519,7.4729,7.4168,7.4168,2755200.0
2007-10-30 11:10:00,10.58,10.6,10.56,10.58,2250800.0,7.4168,7.4308,7.4028,7.4168,2250800.0
2007-10-30 11:20:00,10.57,10.61,10.55,10.55,1389000.0,7.4098,7.4378,7.3958,7.3958,1389000.0
2007-10-30 11:30:00,10.55,10.56,10.51,10.53,2221200.0,7.3958,7.4028,7.3677,7.3818,2221200.0
2007-10-30 11:40:00,10.53,10.56,10.52,10.56,1217000.0,7.3818,7.4028,7.3747,7.4028,1217000.0
2007-10-30 11:50:00,10.56,10.59,10.55,10.57,1218200.0,7.4028,7.4238,7.3958,7.4098,1218200.0
2007-10-30 12:00:00,10.58,10.58,10.57,10.58,871400.0,7.4168,7.4168,7.4098,7.4168,871400.0
2007-10-30 12:10:00,10.58,10.63,10.58,10.59,1857600.0,7.4168,7.4519,7.4168,7.4238,1857600.0
2007-10-30 12:20:00,10.59,10.6,10.57,10.57,696200.0,7.4238,7.4308,7.4098,7.4098,696200.0
2007-10-30 12:30:00,10.57,10.58,10.56,10.57,730600.0,7.4098,7.4168,7.4028,7.4098,730600.0
2007-10-30 12:40:00,10.57,10.57,10.54,10.56,721200.0,7.4098,7.4098,7.3888,7.4028,721200.0
2007-10-30 12:50:00,10.56,10.56,10.53,10.55,736200.0,7.4028,7.4028,7.3818,7.3958,736200.0
2007-10-30 13:00:00,10.54,10.55,10.5,10.51,2646600.0,7.3888,7.3958,7.3607,7.3677,2646600.0
2007-10-30 13:10:00,10.51,10.55,10.5,10.55,1356200.0,7.3677,7.3958,7.3607,7.3958,1356200.0
2007-10-30 13:20:00,10.54,10.55,10.54,10.54,1201400.0,7.3888,7.3958,7.3888,7.3888,1201400.0
2007-10-30 13:30:00,10.54,10.55,10.53,10.55,1115200.0,7.3888,7.3958,7.3818,7.3958,1115200.0
2007-10-30 13:40:00,10.55,10.56,10.53,10.55,1161400.0,7.3958,7.4028,7.3818,7.3958,1161400.0
2007-10-30 13:50:00,10.55,10.56,10.53,10.54,1872200.0,7.3958,7.4028,7.3818,7.3888,1872200.0
2007-10-30 14:00:00,10.54,10.55,10.51,10.55,2428600.0,7.3888,7.3958,7.3677,7.3958,2428600.0
2007-10-30 14:10:00,10.54,10.55,10.51,10.52,1054000.0,7.3888,7.3958,7.3677,7.3747,1054000.0
2007-10-30 14:20:00,10.52,10.53,10.52,10.53,489000.0,7.3747,7.3818,7.3747,7.3818,489000.0
2007-10-30 14:30:00,10.52,10.53,10.52,10.53,312600.0,7.3747,7.3818,7.3747,7.3818,312600.0
2007-10-30 14:40:00,10.52,10.53,10.51,10.52,729400.0,7.3747,7.3818,7.3677,7.3747,729400.0
2007-10-30 14:50:00,10.51,10.53,10.49,10.49,1473400.0,7.3677,7.3818,7.3537,7.3537,1473400.0
2007-10-30 15:00:00,10.49,10.51,10.49,10.49,1196400.0,7.3537,7.3677,7.3537,7.3537,1196400.0
2007-10-30 15:10:00,10.49,10.51,10.47,10.51,1341600.0,7.3537,7.3677,7.3397,7.3677,1341600.0
2007-10-30 15:20:00,10.51,10.53,10.5,10.5,1290600.0,7.3677,7.3818,7.3607,7.3607,1290600.0
2007-10-30 15:30:00,10.5,10.5,10.47,10.47,2050600.0,7.3607,7.3607,7.3397,7.3397,2050600.0
2007-10-30 15:40:00,10.47,10.47,10.43,10.46,2605000.0,7.3397,7.3397,7.3117,7.3327,2605000.0
2007-10-30 15:50:00,10.46,10.46,10.41,10.45,4140000.0,7.3327,7.3327,7.2976,7.3257,4140000.0
2007-10-31 09:30:00,10.51,10.52,10.44,10.52,1175000.0,7.3677,7.3747,7.3187,7.3747,1175000.0
2007-10-31 09:40:00,10.52,10.53,10.44,10.49,1944800.0,7.3747,7.3818,7.3187,7.3537,1944800.0
2007-10-31 09:50:00,10.49,10.49,10.45,10.47,773800.0,7.3537,7.3537,7.3257,7.3397,773800.0
2007-10-31 10:00:00,10.47,10.49,10.46,10.46,1554400.0,7.3397,7.3537,7.3327,7.3327,1554400.0
2007-10-31 10:10:00,10.46,10.48,10.45,10.46,1869600.0,7.3327,7.3467,7.3257,7.3327,1869600.0
2007-10-31 10:20:00,10.46,10.48,10.45,10.47,1241800.0,7.3327,7.3467,7.3257,7.3397,1241800.0
2007-10-31 10:30:00,10.47,10.49,10.47,10.49,784000.0,7.3397,7.3537,7.3397,7.3537,784000.0
2007-10-31 10:40:00,10.49,10.55,10.48,10.55,971600.0,7.3537,7.3958,7.3467,7.3958,971600.0
2007-10-31 10:50:00,10.54,10.55,10.52,10.52,1232000.0,7.3888,7.3958,7.3747,7.3747,1232000.0
2007-10-31 11:00:00,10.52,10.53,10.49,10.49,2141400.0,7.3747,7.3818,7.3537,7.3537,2141400.0
2007-10-31 11:10:00,10.49,10.51,10.49,10.49,2262800.0,7.3537,7.3677,7.3537,7.3537,2262800.0
2007-10-31 11:20:00,10.5,10.51,10.47,10.48,1365400.0,7.3607,7.3677,7.3397,7.3467,1365400.0
2007-10-31 11:30:00,10.48,10.49,10.46,10.47,1592600.0,7.3467,7.3537,7.3327,7.3397,1592600.0
2007-10-31 11:40:00,10.47,10.47,10.46,10.46,1253600.0,7.3397,7.3397,7.3327,7.3327,1253600.0
2007-10-31 11:50:00,10.47,10.47,10.46,10.47,887600.0,7.3397,7.3397,7.3327,7.3397,887600.0
2007-10-31 12:00:00,10.47,10.47,10.47,10.47,621000.0,7.3397,7.3397,7.3397,7.3397,621000.0
2007-10-31 12:10:00,10.47,10.48,10.46,10.46,1085200.0,7.3397,7.3467,7.3327,7.3327,1085200.0
2007-10-31 12:20:00,10.46,10.47,10.45,10.46,1979800.0,7.3327,7.3397,7.3257,7.3327,1979800.0
2007-10-31 12:30:00,10.46,10.47,10.45,10.45,1586600.0,7.3327,7.3397,7.3257,7.3257,1586600.0
2007-10-31 12:40:00,10.45,10.46,10.44,10.45,2826400.0,7.3257,7.3327,7.3187,7.3257,2826400.0
2007-10-31 12:50:00,10.45,10.45,10.43,10.45,1975200.0,7.3257,7.3257,7.3117,7.3257,1975200.0
2007-10-31 13:00:00,10.45,10.46,10.44,10.45,1372400.0,7.3257,7.3327,7.3187,7.3257,1372400.0
2007-10-31 13:10:00,10.45,10.45,10.43,10.45,2877800.0,7.3257,7.3257,7.3117,7.3257,2877800.0
2007-10-31 13:20:00,10.45,10.46,10.44,10.44,1397800.0,7.3257,7.3327,7.3187,7.3187,1397800.0
2007-10-31 13:30:00,10.44,10.44,10.43,10.44,1855000.0,7.3187,7.3187,7.3117,7.3187,1855000.0
2007-10-31 13:40:00,10.44,10.46,10.43,10.46,2520800.0,7.3187,7.3327,7.3117,7.3327,2520800.0
2007-10-31 13:50:00,10.46,10.46,10.44,10.45,1806000.0,7.3327,7.3327,7.3187,7.3257,1806000.0
2007-10-31 14:00:00,10.45,10.5,10.44,10.49,2698600.0,7.3257,7.3607,7.3187,7.3537,2698600.0
2007-10-31 14:10:00,10.49,10.49,10.42,10.47,2442400.0,7.3537,7.3537,7.3046,7.3397,2442400.0
2007-10-31 14:20:00,10.47,10.47,10.42,10.45,2243800.0,7.3397,7.3397,7.3046,7.3257,2243800.0
2007-10-31 14:30:00,10.45,10.46,10.43,10.45,2446200.0,7.3257,7.3327,7.3117,7.3257,2446200.0
2007-10-31 14:40:00,10.45,10.46,10.44,10.45,2968600.0,7.3257,7.3327,7.3187,7.3257,2968600.0
2007-10-31 14:50:00,10.45,10.5,10.45,10.47,2617000.0,7.3257,7.3607,7.3257,7.3397,2617000.0
2007-10-31 15:00:00,10.47,10.49,10.46,10.47,1607400.0,7.3397,7.3537,7.3327,7.3397,1607400.0
2007-10-31 15:10:00,10.47,10.49,10.45,10.47,1098400.0,7.3397,7.3537,7.3257,7.3397,1098400.0
2007-10-31 15:20:00,10.47,10.47,10.45,10.46,1610000.0,7.3397,7.3397,7.3257,7.3327,1610000.0
2007-10-31 15:30:00,10.46,10.47,10.44,10.47,2656600.0,7.3327,7.3397,7.3187,7.3397,2656600.0
2007-10-31 15:40:00,10.47,10.5,10.47,10.49,2143400.0,7.3397,7.3607,7.3397,7.3537,2143400.0
2007-10-31 15:50:00,10.49,10.53,10.48,10.52,3679400.0,7.3537,7.3818,7.3467,7.3747,3679400.0
2007-11-01 09:30:00,10.5,10.52,10.44,10.47,2257800.0,7.3607,7.3747,7.3187,7.3397,2257800.0
2007-11-01 09:40:00,10.47,10.49,10.45,10.46,2490200.0,7.3397,7.3537,7.3257,7.3327,2490200.0
2007-11-01 09:50:00,10.45,10.48,10.45,10.46,1795200.0,7.3257,7.3467,7.3257,7.3327,1795200.0
2007-11-01 10:00:00,10.45,10.46,10.41,10.43,2909400.0,7.3257,7.3327,7.2976,7.3117,2909400.0
2007-11-01 10:10:00,10.43,10.45,10.4,10.43,3245400.0,7.3117,7.3257,7.2906,7.3117,3245400.0
2007-11-01 10:20:00,10.43,10.48,10.42,10.43,1542000.0,7.3117,7.3467,7.3046,7.3117,1542000.0
2007-11-01 10:30:00,10.43,10.47,10.43,10.47,1999600.0,7.3117,7.3397,7.3117,7.3397,1999600.0
2007-11-01 10:40:00,10.46,10.47,10.45,10.46,1473400.0,7.3327,7.3397,7.3257,7.3327,1473400.0
2007-11-01 10:50:00,10.46,10.47,10.43,10.45,1127400.0,7.3327,7.3397,7.3117,7.3257,1127400.0
2007-11-01 11:00:00,10.45,10.46,10.42,10.45,1105800.0,7.3257,7.3327,7.3046,7.3257,1105800.0
2007-11-01 11:10:00,10.44,10.45,10.42,10.44,1820000.0,7.3187,7.3257,7.3046,7.3187,1820000.0
2007-11-01 11:20:00,10.45,10.46,10.43,10.43,582000.0,7.3257,7.3327,7.3117,7.3117,582000.0
2007-11-01 11:30:00,10.43,10.45,10.42,10.42,2200200.0,7.3117,7.3257,7.3046,7.3046,2200200.0
2007-11-01 11:40:00,10.42,10.43,10.4,10.41,1871000.0,7.3046,7.3117,7.2906,7.2976,1871000.0
2007-11-01 11:50:00,10.4,10.42,10.39,10.4,1673000.0,7.2906,7.3046,7.2836,7.2906,1673000.0
2007-11-01 12:00:00,10.4,10.43,10.4,10.4,1233600.0,7.2906,7.3117,7.2906,7.2906,1233600.0
2007-11-01 12:10:00,10.4,10.42,10.4,10.42,416600.0,7.2906,7.3046,7.2906,7.3046,416600.0
2007-11-01 12:20:00,10.42,10.44,10.41,10.42,846200.0,7.3046,7.3187,7.2976,7.3046,846200.0
2007-11-01 12:30:00,10.41,10.41,10.38,10.38,2223800.0,7.2976,7.2976,7.2766,7.2766,2223800.0
2007-11-01 12:40:00,10.39,10.4,10.37,10.38,2240600.0,7.2836,7.2906,7.2696,7.2766,2240600.0
2007-11-01 12:50:00,10.38,10.4,10.38,10.4,604400.0,7.2766,7.2906,7.2766,7.2906,604400.0
2007-11-01 13:00:00,10.4,10.4,10.39,10.4,612000.0,7.2906,7.2906,7.2836,7.2906,612000.0
2007-11-01 13:10:00,10.4,10.43,10.4,10.43,470800.0,7.2906,7.3117,7.2906,7.3117,470800.0
2007-11-01 13:20:00,10.43,10.44,10.4,10.42,1332200.0,7.3117,7.3187,7.2906,7.3046,1332200.0
2007-11-01 13:30:00,10.42,10.43,10.4,10.4,1196000.0,7.3046,7.3117,7.2906,7.2906,1196000.0
2007-11-01 13:40:00,10.41,10.41,10.4,10.4,823400.0,7.2976,7.2976,7.2906,7.2906,823400.0
2007-11-01 13:50:00,10.4,10.4,10.39,10.39,1763400.0,7.2906,7.2906,7.2836,7.2836,1763400.0
2007-11-01 14:00:00,10.39,10.41,10.39,10.4,1502000.0,7.2836,7.2976,7.2836,7.2906,1502000.0
2007-11-01 14:10:00,10.4,10.41,10.39,10.39,3072800.0,7.2906,7.2976,7.2836,7.2836,3072800.0
2007-11-01 14:20:00,10.39,10.4,10.37,10.38,3879400.0,7.2836,7.2906,7.2696,7.2766,3879400.0
2007-11-01 14:30:00,10.38,10.42,10.38,10.42,1118200.0,7.2766,7.3046,7.2766,7.3046,1118200.0
2007-11-01 14:40:00,10.42,10.42,10.4,10.41,479000.0,7.3046,7.3046,7.2906,7.2976,479000.0
2007-11-01 14:50:00,10.41,10.43,10.4,10.4,790200.0,7.2976,7.3117,7.2906,7.2906,790200.0
2007-11-01 15:00:00,10.4,10.41,10.4,10.4,1763400.0,7.2906,7.2976,7.2906,7.2906,1763400.0
2007-11-01 15:10:00,10.4,10.41,10.4,10.4,2068400.0,7.2906,7.2976,7.2906,7.2906,2068400.0
2007-11-01 15:20:00,10.4,10.4,10.33,10.35,3213600.0,7.2906,7.2906,7.2416,7.2556,3213600.0
2007-11-01 15:30:00,10.35,10.37,10.31,10.31,4395400.0,7.2556,7.2696,7.2275,7.2275,4395400.0
2007-11-01 15:40:00,10.31,10.34,10.31,10.33,2651200.0,7.2275,7.2486,7.2275,7.2416,2651200.0
2007-11-01 15:50:00,10.34,10.34,10.3,10.31,5549000.0,7.2486,7.2486,7.2205,7.2275,5549000.0
2007-11-02 09:30:00,10.34,10.37,10.26,10.28,1529600.0,7.2486,7.2696,7.1925,7.2065,1529600.0
2007-11-02 09:40:00,10.28,10.3,10.26,10.27,1809600.0,7.2065,7.2205,7.1925,7.1995,1809600.0
2007-11-02 09:50:00,10.26,10.28,10.22,10.24,2591600.0,7.1925,7.2065,7.1644,7.1785,2591600.0
2007-11-02 10:00:00,10.25,10.3,10.22,10.3,3287000.0,7.1855,7.2205,7.1644,7.2205,3287000.0
2007-11-02 10:10:00,10.29,10.3,10.24,10.24,1637400.0,7.2135,7.2205,7.1785,7.1785,1637400.0
2007-11-02 10:20:00,10.24,10.25,10.24,10.24,1845800.0,7.1785,7.1855,7.1785,7.1785,1845800.0
2007-11-02 10:30:00,10.25,10.28,10.24,10.25,1584600.0,7.1855,7.2065,7.1785,7.1855,1584600.0
2007-11-02 10:40:00,10.26,10.26,10.24,10.24,1625000.0,7.1925,7.1925,7.1785,7.1785,1625000.0
2007-11-02 10:50:00,10.24,10.27,10.24,10.25,827200.0,7.1785,7.1995,7.1785,7.1855,827200.0
2007-11-02 11:00:00,10.26,10.27,10.24,10.24,1054800.0,7.1925,7.1995,7.1785,7.1785,1054800.0
2007-11-02 11:10:00,10.24,10.25,10.24,10.24,1784600.0,7.1785,7.1855,7.1785,7.1785,1784600.0
2007-11-02 11:20:00,10.24,10.24,10.22,10.24,2116000.0,7.1785,7.1785,7.1644,7.1785,2116000.0
2007-11-02 11:30:00,10.24,10.24,10.22,10.22,1942200.0,7.1785,7.1785,7.1644,7.1644,1942200.0
2007-11-02 11:40:00,10.22,10.29,10.22,10.26,1028400.0,7.1644,7.2135,7.1644,7.1925,1028400.0
2007-11-02 11:50:00,10.26,10.31,10.25,10.3,2325000.0,7.1925,7.2275,7.1855,7.2205,2325000.0
2007-11-02 12:00:00,10.3,10.33,10.29,10.32,1256000.0,7.2205,7.2416,7.2135,7.2345,1256000.0
2007-11-02 12:10:00,10.31,10.35,10.31,10.33,2995400.0,7.2275,7.2556,7.2275,7.2416,2995400.0
2007-11-02 12:20:00,10.34,10.38,10.3,10.3,1539600.0,7.2486,7.2766,7.2205,7.2205,1539600.0
2007-11-02 12:30:00,10.3,10.35,10.3,10.35,2336400.0,7.2205,7.2556,7.2205,7.2556,2336400.0
2007-11-02 12:40:00,10.34,10.38,10.34,10.35,1735600.0,7.2486,7.2766,7.2486,7.2556,1735600.0
2007-11-02 12:50:00,10.35,10.38,10.32,10.36,2015000.0,7.2556,7.2766,7.2345,7.2626,2015000.0
2007-11-02 13:00:00,10.36,10.38,10.34,10.35,2317200.0,7.2626,7.2766,7.2486,7.2556,2317200.0
2007-11-02 13:10:00,10.35,10.36,10.29,10.31,3061400.0,7.2556,7.2626,7.2135,7.2275,3061400.0
2007-11-02 13:20:00,10.3,10.31,10.27,10.29,1168800.0,7.2205,7.2275,7.1995,7.2135,1168800.0
2007-11-02 13:30:00,10.29,10.3,10.28,10.29,1506600.0,7.2135,7.2205,7.2065,7.2135,1506600.0
2007-11-02 13:40:00,10.29,10.3,10.28,10.3,843800.0,7.2135,7.2205,7.2065,7.2205,843800.0
2007-11-02 13:50:00,10.3,10.31,10.27,10.28,957600.0,7.2205,7.2275,7.1995,7.2065,957600.0
2007-11-02 14:00:00,10.28,10.3,10.26,10.26,2639400.0,7.2065,7.2205,7.1925,7.1925,2639400.0
2007-11-02 14:10:00,10.26,10.29,10.26,10.26,2323800.0,7.1925,7.2135,7.1925,7.1925,2323800.0
2007-11-02 14:20:00,10.27,10.28,10.26,10.27,942000.0,7.1995,7.2065,7.1925,7.1995,942000.0
2007-11-02 14:30:00,10.27,10.27,10.26,10.26,705800.0,7.1995,7.1995,7.1925,7.1925,705800.0
2007-11-02 14:40:00,10.26,10.27,10.26,10.26,787000.0,7.1925,7.1995,7.1925,7.1925,787000.0
2007-11-02 14:50:00,10.26,10.26,10.24,10.24,2510800.0,7.1925,7.1925,7.1785,7.1785,2510800.0
2007-11-02 15:00:00,10.24,10.26,10.23,10.25,1495000.0,7.1785,7.1925,7.1715,7.1855,1495000.0
2007-11-02 15:10:00,10.24,10.26,10.23,10.25,2170000.0,7.1785,7.1925,7.1715,7.1855,2170000.0
2007-11-02 15:20:00,10.25,10.26,10.23,10.24,3624000.0,7.1855,7.1925,7.1715,7.1785,3624000.0
2007-11-02 15:30:00,10.24,10.25,10.24,10.24,1722600.0,7.1785,7.1855,7.1785,7.1785,1722600.0
2007-11-02 15:40:00,10.24,10.29,10.24,10.24,3230400.0,7.1785,7.2135,7.1785,7.1785,3230400.0
2007-11-02 15:50:00,10.24,10.29,10.24,10.29,3347400.0,7.1785,7.2135,7.1785,7.2135,3347400.0
2007-11-05 09:30:00,10.22,10.24,10.17,10.2,1280600.0,7.1644,7.1785,7.1294,7.1504,1280600.0
2007-11-05 09:40:00,10.2,10.25,10.2,10.23,1329200.0,7.1504,7.1855,7.1504,7.1715,1329200.0
2007-11-05 09:50:00,10.23,10.24,10.21,10.24,1779400.0,7.1715,7.1785,7.1574,7.1785,1779400.0
2007-11-05 10:00:00,10.24,10.26,10.22,10.22,727200.0,7.1785,7.1925,7.1644,7.1644,727200.0
2007-11-05 10:10:00,10.23,10.26,10.22,10.24,1417200.0,7.1715,7.1925,7.1644,7.1785,1417200.0
2007-11-05 10:20:00,10.24,10.27,10.24,10.25,753600.0,7.1785,7.1995,7.1785,7.1855,753600.0
2007-11-05 10:30:00,10.25,10.3,10.24,10.29,555800.0,7.1855,7.2205,7.1785,7.2135,555800.0
2007-11-05 10:40:00,10.3,10.3,10.21,10.26,992000.0,7.2205,7.2205,7.1574,7.1925,992000.0
2007-11-05 10:50:00,10.26,10.27,10.25,10.26,1301000.0,7.1925,7.1995,7.1855,7.1925,1301000.0
2007-11-05 11:00:00,10.26,10.27,10.24,10.25,901000.0,7.1925,7.1995,7.1785,7.1855,901000.0
2007-11-05 11:10:00,10.26,10.26,10.24,10.24,1291000.0,7.1925,7.1925,7.1785,7.1785,1291000.0
2007-11-05 11:20:00,10.24,10.26,10.24,10.24,963400.0,7.1785,7.1925,7.1785,7.1785,963400.0
2007-11-05 11:30:00,10.24,10.24,10.23,10.24,1284200.0,7.1785,7.1785,7.1715,7.1785,1284200.0
2007-11-05 11:40:00,10.24,10.24,10.23,10.24,553400.0,7.1785,7.1785,7.1715,7.1785,553400.0
2007-11-05 11:50:00,10.24,10.27,10.24,10.24,602400.0,7.1785,7.1995,7.1785,7.1785,602400.0
2007-11-05 12:00:00,10.24,10.24,10.22,10.23,1599000.0,7.1785,7.1785,7.1644,7.1715,1599000.0
2007-11-05 12:10:00,10.24,10.24,10.22,10.23,797800.0,7.1785,7.1785,7.1644,7.1715,797800.0
2007-11-05 12:20:00,10.23,10.24,10.22,10.22,696000.0,7.1715,7.1785,7.1644,7.1644,696000.0
2007-11-05 12:30:00,10.23,10.23,10.22,10.22,1222800.0,7.1715,7.1715,7.1644,7.1644,1222800.0
2007-11-05 12:40:00,10.22,10.24,10.22,10.23,613400.0,7.1644,7.1785,7.1644,7.1715,613400.0
2007-11-05 12:50:00,10.23,10.24,10.22,10.22,1497600.0,7.1715,7.1785,7.1644,7.1644,1497600.0
2007-11-05 13:00:00,10.22,10.23,10.22,10.22,278200.0,7.1644,7.1715,7.1644,7.1644,278200.0
2007-11-05 13:10:00,10.22,10.23,10.22,10.22,595600.0,7.1644,7.1715,7.1644,7.1644,595600.0
2007-11-05 13:20:00,10.22,10.23,10.22,10.22,719000.0,7.1644,7.1715,7.1644,7.1644,719000.0
2007-11-05 13:30:00,10.22,10.23,10.22,10.22,342000.0,7.1644,7.1715,7.1644,7.1644,342000.0
2007-11-05 13:40:00,10.22,10.23,10.21,10.21,691800.0,7.1644,7.1715,7.1574,7.1574,691800.0
2007-11-05 13:50:00,10.21,10.23,10.21,10.22,2145400.0,7.1574,7.1715,7.1574,7.1644,2145400.0
2007-11-05 14:00:00,10.22,10.22,10.21,10.21,1017200.0,7.1644,7.1644,7.1574,7.1574,1017200.0
2007-11-05 14:10:00,10.21,10.22,10.2,10.21,1246200.0,7.1574,7.1644,7.1504,7.1574,1246200.0
2007-11-05 14:20:00,10.21,10.22,10.2,10.21,1022000.0,7.1574,7.1644,7.1504,7.1574,1022000.0
2007-11-05 14:30:00,10.21,10.22,10.2,10.22,1307000.0,7.1574,7.1644,7.1504,7.1644,1307000.0
2007-11-05 14:40:00,10.22,10.23,10.21,10.23,1540200.0,7.1644,7.1715,7.1574,7.1715,1540200.0
2007-11-05 14:50:00,10.23,10.24,10.22,10.22,948400.0,7.1715,7.1785,7.1644,7.1644,948400.0
2007-11-05 15:00:00,10.22,10.27,10.22,10.24,1590000.0,7.1644,7.1995,7.1644,7.1785,1590000.0
2007-11-05 15:10:00,10.25,10.25,10.23,10.24,810200.0,7.1855,7.1855,7.1715,7.1785,810200.0
2007-11-05 15:20:00,10.23,10.26,10.23,10.24,1846200.0,7.1715,7.1925,7.1715,7.1785,1846200.0
2007-11-05 15:30:00,10.24,10.24,10.23,10.24,1537400.0,7.1785,7.1785,7.1715,7.1785,1537400.0
2007-11-05 15:40:00,10.24,10.27,10.24,10.27,2328800.0,7.1785,7.1995,7.1785,7.1995,2328800.0
2007-11-05 15:50:00,10.27,10.27,10.21,10.22,2087000.0,7.1995,7.1995,7.1574,7.1644,2087000.0
2007-11-06 09:30:00,10.26,10.26,10.2,10.21,875600.0,7.1925,7.1925,7.1504,7.1574,875600.0
2007-11-06 09:40:00,10.21,10.24,10.21,10.22,1205800.0,7.1574,7.1785,7.1574,7.1644,1205800.0
2007-11-06 09:50:00,10.22,10.22,10.2,10.21,921000.0,7.1644,7.1644,7.1504,7.1574,921000.0
2007-11-06 10:00:00,10.21,10.22,10.21,10.21,595600.0,7.1574,7.1644,7.1574,7.1574,595600.0
2007-11-06 10:10:00,10.21,10.22,10.21,10.21,1045800.0,7.1574,7.1644,7.1574,7.1574,1045800.0
2007-11-06 10:20:00,10.22,10.22,10.21,10.21,1531600.0,7.1644,7.1644,7.1574,7.1574,1531600.0
2007-11-06 10:30:00,10.21,10.22,10.21,10.22,1021400.0,7.1574,7.1644,7.1574,7.1644,1021400.0
2007-11-06 10:40:00,10.22,10.22,10.21,10.21,1028000.0,7.1644,7.1644,7.1574,7.1574,1028000.0
2007-11-06 10:50:00,10.21,10.22,10.21,10.22,2082000.0,7.1574,7.1644,7.1574,7.1644,2082000.0
2007-11-06 11:00:00,10.22,10.22,10.2,10.22,922800.0,7.1644,7.1644,7.1504,7.1644,922800.0
2007-11-06 11:10:00,10.22,10.22,10.22,10.22,196000.0,7.1644,7.1644,7.1644,7.1644,196000.0
2007-11-06 11:20:00,10.22,10.23,10.22,10.23,1318800.0,7.1644,7.1715,7.1644,7.1715,1318800.0
2007-11-06 11:30:00,10.23,10.26,10.23,10.24,1700200.0,7.1715,7.1925,7.1715,7.1785,1700200.0
2007-11-06 11:40:00,10.24,10.31,10.24,10.29,1680400.0,7.1785,7.2275,7.1785,7.2135,1680400.0
2007-11-06 11:50:00,10.29,10.29,10.27,10.28,1312800.0,7.2135,7.2135,7.1995,7.2065,1312800.0
2007-11-06 12:00:00,10.27,10.28,10.25,10.27,830000.0,7.1995,7.2065,7.1855,7.1995,830000.0
2007-11-06 12:10:00,10.27,10.31,10.27,10.31,733000.0,7.1995,7.2275,7.1995,7.2275,733000.0
2007-11-06 12:20:00,10.31,10.34,10.3,10.31,1568200.0,7.2275,7.2486,7.2205,7.2275,1568200.0
2007-11-06 12:30:00,10.31,10.31,10.3,10.3,201400.0,7.2275,7.2275,7.2205,7.2205,201400.0
2007-11-06 12:40:00,10.3,10.31,10.3,10.31,817600.0,7.2205,7.2275,7.2205,7.2275,817600.0
2007-11-06 12:50:00,10.31,10.31,10.3,10.3,279200.0,7.2275,7.2275,7.2205,7.2205,279200.0
2007-11-06 13:00:00,10.3,10.31,10.3,10.3,236400.0,7.2205,7.2275,7.2205,7.2205,236400.0
2007-11-06 13:10:00,10.3,10.31,10.3,10.31,434400.0,7.2205,7.2275,7.2205,7.2275,434400.0
2007-11-06 13:20:00,10.3,10.33,10.3,10.32,578200.0,7.2205,7.2416,7.2205,7.2345,578200.0
2007-11-06 13:30:00,10.32,10.33,10.31,10.32,601400.0,7.2345,7.2416,7.2275,7.2345,601400.0
2007-11-06 13:40:00,10.33,10.36,10.32,10.34,642000.0,7.2416,7.2626,7.2345,7.2486,642000.0
2007-11-06 13:50:00,10.34,10.34,10.33,10.33,691000.0,7.2486,7.2486,7.2416,7.2416,691000.0
2007-11-06 14:00:00,10.33,10.33,10.3,10.31,489400.0,7.2416,7.2416,7.2205,7.2275,489400.0
2007-11-06 14:10:00,10.3,10.31,10.3,10.3,376400.0,7.2205,7.2275,7.2205,7.2205,376400.0
2007-11-06 14:20:00,10.3,10.31,10.27,10.29,1250000.0,7.2205,7.2275,7.1995,7.2135,1250000.0
2007-11-06 14:30:00,10.29,10.3,10.27,10.28,1284600.0,7.2135,7.2205,7.1995,7.2065,1284600.0
2007-11-06 14:40:00,10.27,10.31,10.27,10.31,1291000.0,7.1995,7.2275,7.1995,7.2275,1291000.0
2007-11-06 14:50:00,10.3,10.3,10.26,10.26,1293400.0,7.2205,7.2205,7.1925,7.1925,1293400.0
2007-11-06 15:00:00,10.26,10.28,10.26,10.27,1695600.0,7.1925,7.2065,7.1925,7.1995,1695600.0
2007-11-06 15:10:00,10.27,10.31,10.26,10.31,1868200.0,7.1995,7.2275,7.1925,7.2275,1868200.0
2007-11-06 15:20:00,10.31,10.35,10.3,10.34,1568800.0,7.2275,7.2556,7.2205,7.2486,1568800.0
2007-11-06 15:30:00,10.33,10.36,10.33,10.35,1818000.0,7.2416,7.2626,7.2416,7.2556,1818000.0
2007-11-06 15:40:00,10.36,10.37,10.33,10.36,3512200.0,7.2626,7.2696,7.2416,7.2626,3512200.0
2007-11-06 15:50:00,10.36,10.38,10.32,10.36,5132000.0,7.2626,7.2766,7.2345,7.2626,5132000.0
2007-11-07 09:30:00,10.23,10.33,10.23,10.28,1417200.0,7.1715,7.2416,7.1715,7.2065,1417200.0
2007-11-07 09:40:00,10.28,10.31,10.25,10.25,1623400.0,7.2065,7.2275,7.1855,7.1855,1623400.0
2007-11-07 09:50:00,10.25,10.31,10.24,10.31,1538400.0,7.1855,7.2275,7.1785,7.2275,1538400.0
2007-11-07 10:00:00,10.31,10.33,10.3,10.31,681200.0,7.2275,7.2416,7.2205,7.2275,681200.0
2007-11-07 10:10:00,10.31,10.33,10.3,10.31,1353800.0,7.2275,7.2416,7.2205,7.2275,1353800.0
2007-11-07 10:20:00,10.31,10.31,10.28,10.28,1035200.0,7.2275,7.2275,7.2065,7.2065,1035200.0
2007-11-07 10:30:00,10.28,10.28,10.24,10.25,2239000.0,7.2065,7.2065,7.1785,7.1855,2239000.0
2007-11-07 10:40:00,10.25,10.28,10.24,10.25,1664400.0,7.1855,7.2065,7.1785,7.1855,1664400.0
2007-11-07 10:50:00,10.25,10.26,10.25,10.25,519400.0,7.1855,7.1925,7.1855,7.1855,519400.0
2007-11-07 11:00:00,10.25,10.26,10.24,10.24,1678000.0,7.1855,7.1925,7.1785,7.1785,1678000.0
2007-11-07 11:10:00,10.24,10.28,10.24,10.27,667800.0,7.1785,7.2065,7.1785,7.1995,667800.0
2007-11-07 11:20:00,10.27,10.27,10.24,10.25,740400.0,7.1995,7.1995,7.1785,7.1855,740400.0
2007-11-07 11:30:00,10.25,10.25,10.22,10.23,2310600.0,7.1855,7.1855,7.1644,7.1715,2310600.0
2007-11-07 11:40:00,10.22,10.24,10.21,10.22,1154200.0,7.1644,7.1785,7.1574,7.1644,1154200.0
2007-11-07 11:50:00,10.22,10.23,10.21,10.22,374800.0,7.1644,7.1715,7.1574,7.1644,374800.0
2007-11-07 12:00:00,10.22,10.22,10.2,10.21,1094800.0,7.1644,7.1644,7.1504,7.1574,1094800.0
2007-11-07 12:10:00,10.21,10.21,10.18,10.18,898400.0,7.1574,7.1574,7.1364,7.1364,898400.0
2007-11-07 12:20:00,10.18,10.2,10.18,10.2,344200.0,7.1364,7.1504,7.1364,7.1504,344200.0
2007-11-07 12:30:00,10.2,10.22,10.18,10.18,301400.0,7.1504,7.1644,7.1364,7.1364,301400.0
2007-11-07 12:40:00,10.18,10.19,10.15,10.16,362400.0,7.1364,7.1434,7.1154,7.1224,362400.0
2007-11-07 12:50:00,10.16,10.19,10.15,10.17,1579200.0,7.1224,7.1434,7.1154,7.1294,1579200.0
2007-11-07 13:00:00,10.17,10.17,10.14,10.15,725800.0,7.1294,7.1294,7.1084,7.1154,725800.0
2007-11-07 13:10:00,10.15,10.15,10.06,10.08,1203600.0,7.1154,7.1154,7.0523,7.0663,1203600.0
2007-11-07 13:20:00,10.09,10.11,10.05,10.05,1862600.0,7.0733,7.0873,7.0453,7.0453,1862600.0
2007-11-07 13:30:00,10.05,10.1,10.05,10.08,1193600.0,7.0453,7.0803,7.0453,7.0663,1193600.0
2007-11-07 13:40:00,10.09,10.12,10.06,10.09,1140800.0,7.0733,7.0943,7.0523,7.0733,1140800.0
2007-11-07 13:50:00,10.09,10.12,10.08,10.08,609600.0,7.0733,7.0943,7.0663,7.0663,609600.0
2007-11-07 14:00:00,10.08,10.11,10.08,10.1,1283600.0,7.0663,7.0873,7.0663,7.0803,1283600.0
2007-11-07 14:10:00,10.1,10.13,10.1,10.13,1333400.0,7.0803,7.1014,7.0803,7.1014,1333400.0
2007-11-07 14:20:00,10.13,10.15,10.12,10.13,831000.0,7.1014,7.1154,7.0943,7.1014,831000.0
2007-11-07 14:30:00,10.13,10.15,10.12,10.12,508600.0,7.1014,7.1154,7.0943,7.0943,508600.0
2007-11-07 14:40:00,10.12,10.18,10.12,10.18,2146800.0,7.0943,7.1364,7.0943,7.1364,2146800.0
2007-11-07 14:50:00,10.17,10.18,10.13,10.15,2858400.0,7.1294,7.1364,7.1014,7.1154,2858400.0
2007-11-07 15:00:00,10.15,10.17,10.15,10.17,2123400.0,7.1154,7.1294,7.1154,7.1294,2123400.0
2007-11-07 15:10:00,10.16,10.17,10.15,10.15,1405800.0,7.1224,7.1294,7.1154,7.1154,1405800.0
2007-11-07 15:20:00,10.15,10.17,10.15,10.15,3019200.0,7.1154,7.1294,7.1154,7.1154,3019200.0
2007-11-07 15:30:00,10.16,10.17,10.12,10.12,2506600.0,7.1224,7.1294,7.0943,7.0943,2506600.0
2007-11-07 15:40:00,10.12,10.13,10.09,10.1,3568200.0,7.0943,7.1014,7.0733,7.0803,3568200.0
2007-11-07 15:50:00,10.1,10.1,10.03,10.05,4763800.0,7.0803,7.0803,7.0312,7.0453,4763800.0
2007-11-08 09:30:00,10.06,10.08,9.95,9.96,2420000.0,7.0523,7.0663,6.9752,6.9822,2420000.0
2007-11-08 09:40:00,9.96,9.96,9.89,9.92,2241000.0,6.9822,6.9822,6.9331,6.9541,2241000.0
2007-11-08 09:50:00,9.92,9.94,9.89,9.93,2972400.0,6.9541,6.9682,6.9331,6.9611,2972400.0
2007-11-08 10:00:00,9.93,9.94,9.88,9.93,1867600.0,6.9611,6.9682,6.9261,6.9611,1867600.0
2007-11-08 10:10:00,9.93,9.99,9.92,9.97,1323200.0,6.9611,7.0032,6.9541,6.9892,1323200.0
2007-11-08 10:20:00,9.97,9.98,9.93,9.95,1223000.0,6.9892,6.9962,6.9611,6.9752,1223000.0
2007-11-08 10:30:00,9.95,9.96,9.92,9.93,1463800.0,6.9752,6.9822,6.9541,6.9611,1463800.0
2007-11-08 10:40:00,9.93,9.94,9.91,9.93,2168400.0,6.9611,6.9682,6.9471,6.9611,2168400.0
2007-11-08 10:50:00,9.93,9.96,9.93,9.96,1157600.0,6.9611,6.9822,6.9611,6.9822,1157600.0
2007-11-08 11:00:00,9.96,9.97,9.94,9.95,705000.0,6.9822,6.9892,6.9682,6.9752,705000.0
2007-11-08 11:10:00,9.95,9.98,9.94,9.96,1267400.0,6.9752,6.9962,6.9682,6.9822,1267400.0
2007-11-08 11:20:00,9.96,9.97,9.93,9.97,1306200.0,6.9822,6.9892,6.9611,6.9892,1306200.0
2007-11-08 11:30:00,9.97,9.99,9.95,9.98,1511000.0,6.9892,7.0032,6.9752,6.9962,1511000.0
2007-11-08 11:40:00,9.97,9.99,9.95,9.95,938200.0,6.9892,7.0032,6.9752,6.9752,938200.0
2007-11-08 11:50:00,9.96,9.99,9.95,9.99,975800.0,6.9822,7.0032,6.9752,7.0032,975800.0
2007-11-08 12:00:00,9.99,10.01,9.97,9.99,890400.0,7.0032,7.0172,6.9892,7.0032,890400.0
2007-11-08 12:10:00,9.99,9.99,9.97,9.99,948600.0,7.0032,7.0032,6.9892,7.0032,948600.0
2007-11-08 12:20:00,9.99,9.99,9.97,9.99,1154400.0,7.0032,7.0032,6.9892,7.0032,1154400.0
2007-11-08 12:30:00,9.99,9.99,9.95,9.95,2390000.0,7.0032,7.0032,6.9752,6.9752,2390000.0
2007-11-08 12:40:00,9.95,9.95,9.92,9.93,2641000.0,6.9752,6.9752,6.9541,6.9611,2641000.0
2007-11-08 12:50:00,9.93,9.93,9.89,9.9,1413400.0,6.9611,6.9611,6.9331,6.9401,1413400.0
2007-11-08 13:00:00,9.9,9.9,9.84,9.84,1656000.0,6.9401,6.9401,6.8981,6.8981,1656000.0
2007-11-08 13:10:00,9.84,9.87,9.81,9.85,2795000.0,6.8981,6.9191,6.877,6.9051,2795000.0
2007-11-08 13:20:00,9.85,9.86,9.81,9.85,2450800.0,6.9051,6.9121,6.877,6.9051,2450800.0
2007-11-08 13:30:00,9.85,9.88,9.84,9.88,1321600.0,6.9051,6.9261,6.8981,6.9261,1321600.0
2007-11-08 13:40:00,9.88,9.89,9.83,9.84,1465200.0,6.9261,6.9331,6.891,6.8981,1465200.0
2007-11-08 13:50:00,9.84,9.85,9.81,9.84,1656400.0,6.8981,6.9051,6.877,6.8981,1656400.0
2007-11-08 14:00:00,9.84,9.85,9.81,9.85,2818600.0,6.8981,6.9051,6.877,6.9051,2818600.0
2007-11-08 14:10:00,9.85,9.86,9.81,9.81,1632800.0,6.9051,6.9121,6.877,6.877,1632800.0
2007-11-08 14:20:00,9.81,9.84,9.81,9.83,1081400.0,6.877,6.8981,6.877,6.891,1081400.0
2007-11-08 14:30:00,9.83,9.84,9.78,9.78,1046600.0,6.891,6.8981,6.856,6.856,1046600.0
2007-11-08 14:40:00,9.78,9.81,9.77,9.81,1463400.0,6.856,6.877,6.849,6.877,1463400.0
2007-11-08 14:50:00,9.81,9.83,9.76,9.83,1304000.0,6.877,6.891,6.842,6.891,1304000.0
2007-11-08 15:00:00,9.83,9.85,9.81,9.82,1281000.0,6.891,6.9051,6.877,6.884,1281000.0
2007-11-08 15:10:00,9.82,9.84,9.8,9.84,963600.0,6.884,6.8981,6.87,6.8981,963600.0
2007-11-08 15:20:00,9.84,9.93,9.84,9.93,2838800.0,6.8981,6.9611,6.8981,6.9611,2838800.0
2007-11-08 15:30:00,9.93,9.96,9.88,9.88,1895400.0,6.9611,6.9822,6.9261,6.9261,1895400.0
2007-11-08 15:40:00,9.89,9.96,9.88,9.92,1483000.0,6.9331,6.9822,6.9261,6.9541,1483000.0
2007-11-08 15:50:00,9.91,9.95,9.9,9.92,3996400.0,6.9471,6.9752,6.9401,6.9541,3996400.0
2007-11-09 09:30:00,9.74,9.8,9.71,9.76,1924200.0,6.828,6.87,6.8069,6.842,1924200.0
2007-11-09 09:40:00,9.76,9.79,9.72,9.79,1402400.0,6.842,6.863,6.8139,6.863,1402400.0
2007-11-09 09:50:00,9.79,9.79,9.7,9.7,1104800.0,6.863,6.863,6.7999,6.7999,1104800.0
2007-11-09 10:00:00,9.7,9.77,9.7,9.77,1794600.0,6.7999,6.849,6.7999,6.849,1794600.0
2007-11-09 10:10:00,9.76,9.8,9.74,9.75,1558000.0,6.842,6.87,6.828,6.835,1558000.0
2007-11-09 10:20:00,9.75,9.76,9.71,9.72,1121200.0,6.835,6.842,6.8069,6.8139,1121200.0
2007-11-09 10:30:00,9.72,9.72,9.69,9.72,925000.0,6.8139,6.8139,6.7929,6.8139,925000.0
2007-11-09 10:40:00,9.72,9.72,9.68,9.71,1199400.0,6.8139,6.8139,6.7859,6.8069,1199400.0
2007-11-09 10:50:00,9.71,9.76,9.71,9.75,1868200.0,6.8069,6.842,6.8069,6.835,1868200.0
2007-11-09 11:00:00,9.75,9.78,9.74,9.74,1925200.0,6.835,6.856,6.828,6.828,1925200.0
2007-11-09 11:10:00,9.74,9.74,9.7,9.71,1858000.0,6.828,6.828,6.7999,6.8069,1858000.0
2007-11-09 11:20:00,9.71,9.74,9.7,9.71,1405200.0,6.8069,6.828,6.7999,6.8069,1405200.0
2007-11-09 11:30:00,9.71,9.73,9.71,9.72,1010600.0,6.8069,6.8209,6.8069,6.8139,1010600.0
2007-11-09 11:40:00,9.72,9.73,9.71,9.73,1418600.0,6.8139,6.8209,6.8069,6.8209,1418600.0
2007-11-09 11:50:00,9.73,9.75,9.72,9.75,1523000.0,6.8209,6.835,6.8139,6.835,1523000.0
2007-11-09 12:00:00,9.75,9.76,9.74,9.74,934400.0,6.835,6.842,6.828,6.828,934400.0
2007-11-09 12:10:00,9.74,9.74,9.73,9.74,1025000.0,6.828,6.828,6.8209,6.828,1025000.0
2007-11-09 12:20:00,9.74,9.74,9.73,9.74,781600.0,6.828,6.828,6.8209,6.828,781600.0
2007-11-09 12:30:00,9.74,9.75,9.73,9.74,1586800.0,6.828,6.835,6.8209,6.828,1586800.0
2007-11-09 12:40:00,9.74,9.76,9.72,9.72,1136000.0,6.828,6.842,6.8139,6.8139,1136000.0
2007-11-09 12:50:00,9.72,9.72,9.7,9.71,1068600.0,6.8139,6.8139,6.7999,6.8069,1068600.0
2007-11-09 13:00:00,9.7,9.72,9.69,9.7,1582400.0,6.7999,6.8139,6.7929,6.7999,1582400.0
2007-11-09 13:10:00,9.7,9.71,9.69,9.71,1095000.0,6.7999,6.8069,6.7929,6.8069,1095000.0
2007-11-09 13:20:00,9.71,9.72,9.7,9.71,864200.0,6.8069,6.8139,6.7999,6.8069,864200.0
2007-11-09 13:30:00,9.7,9.71,9.68,9.69,889000.0,6.7999,6.8069,6.7859,6.7929,889000.0
2007-11-09 13:40:00,9.69,9.7,9.68,9.68,489000.0,6.7929,6.7999,6.7859,6.7859,489000.0
2007-11-09 13:50:00,9.69,9.69,9.68,9.68,692000.0,6.7929,6.7929,6.7859,6.7859,692000.0
2007-11-09 14:00:00,9.68,9.71,9.65,9.71,1528400.0,6.7859,6.8069,6.7649,6.8069,1528400.0
2007-11-09 14:10:00,9.7,9.72,9.7,9.71,1252800.0,6.7999,6.8139,6.7999,6.8069,1252800.0
2007-11-09 14:20:00,9.71,9.74,9.71,9.73,2063400.0,6.8069,6.828,6.8069,6.8209,2063400.0
2007-11-09 14:30:00,9.72,9.77,9.72,9.74,1978200.0,6.8139,6.849,6.8139,6.828,1978200.0
2007-11-09 14:40:00,9.74,9.78,9.73,9.76,2033400.0,6.828,6.856,6.8209,6.842,2033400.0
2007-11-09 14:50:00,9.76,9.78,9.76,9.76,1645600.0,6.842,6.856,6.842,6.842,1645600.0
2007-11-09 15:00:00,9.76,9.78,9.74,9.76,2764200.0,6.842,6.856,6.828,6.842,2764200.0
2007-11-09 15:10:00,9.77,9.81,9.74,9.8,1830200.0,6.849,6.877,6.828,6.87,1830200.0
2007-11-09 15:20:00,9.8,9.83,9.78,9.83,1794200.0,6.87,6.891,6.856,6.891,1794200.0
2007-11-09 15:30:00,9.82,9.82,9.77,9.78,1517600.0,6.884,6.884,6.849,6.856,1517600.0
2007-11-09 15:40:00,9.78,9.78,9.72,9.72,2182400.0,6.856,6.856,6.8139,6.8139,2182400.0
2007-11-09 15:50:00,9.72,9.74,9.69,9.69,6886800.0,6.8139,6.828,6.7929,6.7929,6886800.0
2007-11-12 09:30:00,9.69,9.72,9.59,9.65,1884200.0,6.7929,6.8139,6.7228,6.7649,1884200.0
2007-11-12 09:40:00,9.65,9.75,9.65,9.72,1913800.0,6.7649,6.835,6.7649,6.8139,1913800.0
2007-11-12 09:50:00,9.72,9.74,9.62,9.65,1446200.0,6.8139,6.828,6.7438,6.7649,1446200.0
2007-11-12 10:00:00,9.65,9.65,9.63,9.64,979400.0,6.7649,6.7649,6.7508,6.7578,979400.0
2007-11-12 10:10:00,9.63,9.67,9.63,9.65,1001800.0,6.7508,6.7789,6.7508,6.7649,1001800.0
2007-11-12 10:20:00,9.65,9.67,9.63,9.65,1132800.0,6.7649,6.7789,6.7508,6.7649,1132800.0
2007-11-12 10:30:00,9.65,9.69,9.65,9.67,792800.0,6.7649,6.7929,6.7649,6.7789,792800.0
2007-11-12 10:40:00,9.67,9.7,9.65,9.68,1064600.0,6.7789,6.7999,6.7649,6.7859,1064600.0
2007-11-12 10:50:00,9.68,9.7,9.67,9.68,649600.0,6.7859,6.7999,6.7789,6.7859,649600.0
2007-11-12 11:00:00,9.68,9.72,9.68,9.7,734400.0,6.7859,6.8139,6.7859,6.7999,734400.0
2007-11-12 11:10:00,9.7,9.71,9.68,9.68,729200.0,6.7999,6.8069,6.7859,6.7859,729200.0
2007-11-12 11:20:00,9.68,9.68,9.65,9.67,719000.0,6.7859,6.7859,6.7649,6.7789,719000.0
2007-11-12 11:30:00,9.67,9.68,9.62,9.63,917800.0,6.7789,6.7859,6.7438,6.7508,917800.0
2007-11-12 11:40:00,9.63,9.64,9.62,9.63,542400.0,6.7508,6.7578,6.7438,6.7508,542400.0
2007-11-12 11:50:00,9.63,9.63,9.61,9.62,681600.0,6.7508,6.7508,6.7368,6.7438,681600.0
2007-11-12 12:00:00,9.62,9.63,9.59,9.59,807200.0,6.7438,6.7508,6.7228,6.7228,807200.0
2007-11-12 12:10:00,9.59,9.59,9.55,9.58,1319600.0,6.7228,6.7228,6.6948,6.7158,1319600.0
2007-11-12 12:20:00,9.58,9.6,9.58,9.59,746000.0,6.7158,6.7298,6.7158,6.7228,746000.0
2007-11-12 12:30:00,9.59,9.6,9.58,9.6,1004400.0,6.7228,6.7298,6.7158,6.7298,1004400.0
2007-11-12 12:40:00,9.6,9.63,9.6,9.61,1447600.0,6.7298,6.7508,6.7298,6.7368,1447600.0
2007-11-12 12:50:00,9.62,9.63,9.59,9.6,460800.0,6.7438,6.7508,6.7228,6.7298,460800.0
2007-11-12 13:00:00,9.6,9.61,9.59,9.61,533200.0,6.7298,6.7368,6.7228,6.7368,533200.0
2007-11-12 13:10:00,9.61,9.63,9.61,9.63,909400.0,6.7368,6.7508,6.7368,6.7508,909400.0
2007-11-12 13:20:00,9.63,9.63,9.62,9.63,1185400.0,6.7508,6.7508,6.7438,6.7508,1185400.0
2007-11-12 13:30:00,9.62,9.63,9.61,9.63,1214800.0,6.7438,6.7508,6.7368,6.7508,1214800.0
2007-11-12 13:40:00,9.62,9.63,9.61,9.62,2211800.0,6.7438,6.7508,6.7368,6.7438,2211800.0
2007-11-12 13:50:00,9.62,9.63,9.61,9.61,1941800.0,6.7438,6.7508,6.7368,6.7368,1941800.0
2007-11-12 14:00:00,9.61,9.63,9.6,9.62,1880400.0,6.7368,6.7508,6.7298,6.7438,1880400.0
2007-11-12 14:10:00,9.62,9.63,9.59,9.62,2668800.0,6.7438,6.7508,6.7228,6.7438,2668800.0
2007-11-12 14:20:00,9.63,9.63,9.6,9.62,2693000.0,6.7508,6.7508,6.7298,6.7438,2693000.0
2007-11-12 14:30:00,9.62,9.63,9.61,9.63,1503200.0,6.7438,6.7508,6.7368,6.7508,1503200.0
2007-11-12 14:40:00,9.62,9.63,9.61,9.61,1895800.0,6.7438,6.7508,6.7368,6.7368,1895800.0
2007-11-12 14:50:00,9.61,9.62,9.58,9.58,1478000.0,6.7368,6.7438,6.7158,6.7158,1478000.0
2007-11-12 15:00:00,9.59,9.59,9.55,9.55,1547600.0,6.7228,6.7228,6.6948,6.6948,1547600.0
2007-11-12 15:10:00,9.55,9.59,9.55,9.58,1305000.0,6.6948,6.7228,6.6948,6.7158,1305000.0
2007-11-12 15:20:00,9.58,9.6,9.56,9.58,3646400.0,6.7158,6.7298,6.7018,6.7158,3646400.0
2007-11-12 15:30:00,9.58,9.59,9.55,9.57,2387600.0,6.7158,6.7228,6.6948,6.7088,2387600.0
2007-11-12 15:40:00,9.56,9.57,9.51,9.51,3476800.0,6.7018,6.7088,6.6667,6.6667,3476800.0
2007-11-12 15:50:00,9.51,9.52,9.47,9.47,3484800.0,6.6667,6.6737,6.6387,6.6387,3484800.0
2007-11-13 09:30:00,9.54,9.55,9.42,9.47,2795000.0,6.6877,6.6948,6.6036,6.6387,2795000.0
2007-11-13 09:40:00,9.48,9.56,9.47,9.56,3186200.0,6.6457,6.7018,6.6387,6.7018,3186200.0
2007-11-13 09:50:00,9.56,9.58,9.55,9.56,1714000.0,6.7018,6.7158,6.6948,6.7018,1714000.0
2007-11-13 10:00:00,9.56,9.57,9.55,9.55,1506200.0,6.7018,6.7088,6.6948,6.6948,1506200.0
2007-11-13 10:10:00,9.55,9.56,9.55,9.56,1431000.0,6.6948,6.7018,6.6948,6.7018,1431000.0
2007-11-13 10:20:00,9.56,9.63,9.56,9.62,1566000.0,6.7018,6.7508,6.7018,6.7438,1566000.0
2007-11-13 10:30:00,9.62,9.63,9.56,9.56,2085000.0,6.7438,6.7508,6.7018,6.7018,2085000.0
2007-11-13 10:40:00,9.56,9.59,9.55,9.56,1968600.0,6.7018,6.7228,6.6948,6.7018,1968600.0
2007-11-13 10:50:00,9.56,9.58,9.56,9.58,866400.0,6.7018,6.7158,6.7018,6.7158,866400.0
2007-11-13 11:00:00,9.58,9.58,9.56,9.58,950600.0,6.7158,6.7158,6.7018,6.7158,950600.0
2007-11-13 11:10:00,9.58,9.59,9.57,9.58,957800.0,6.7158,6.7228,6.7088,6.7158,957800.0
2007-11-13 11:20:00,9.58,9.63,9.57,9.6,1195800.0,6.7158,6.7508,6.7088,6.7298,1195800.0
2007-11-13 11:30:00,9.6,9.61,9.58,9.58,587200.0,6.7298,6.7368,6.7158,6.7158,587200.0
2007-11-13 11:40:00,9.58,9.59,9.57,9.58,768400.0,6.7158,6.7228,6.7088,6.7158,768400.0
2007-11-13 11:50:00,9.58,9.58,9.56,9.56,567200.0,6.7158,6.7158,6.7018,6.7018,567200.0
2007-11-13 12:00:00,9.56,9.61,9.54,9.6,2139400.0,6.7018,6.7368,6.6877,6.7298,2139400.0
2007-11-13 12:10:00,9.61,9.63,9.6,9.63,1249800.0,6.7368,6.7508,6.7298,6.7508,1249800.0
2007-11-13 12:20:00,9.63,9.63,9.6,9.62,3440200.0,6.7508,6.7508,6.7298,6.7438,3440200.0
2007-11-13 12:30:00,9.62,9.64,9.62,9.64,1251600.0,6.7438,6.7578,6.7438,6.7578,1251600.0
2007-11-13 12:40:00,9.64,9.66,9.64,9.65,1199000.0,6.7578,6.7719,6.7578,6.7649,1199000.0
2007-11-13 12:50:00,9.65,9.68,9.63,9.65,1896800.0,6.7649,6.7859,6.7508,6.7649,1896800.0
2007-11-13 13:00:00,9.65,9.65,9.62,9.63,1020400.0,6.7649,6.7649,6.7438,6.7508,1020400.0
2007-11-13 13:10:00,9.63,9.65,9.63,9.65,969600.0,6.7508,6.7649,6.7508,6.7649,969600.0
2007-11-13 13:20:00,9.65,9.72,9.65,9.7,1326600.0,6.7649,6.8139,6.7649,6.7999,1326600.0
2007-11-13 13:30:00,9.7,9.72,9.69,9.71,988800.0,6.7999,6.8139,6.7929,6.8069,988800.0
2007-11-13 13:40:00,9.72,9.76,9.71,9.74,1197200.0,6.8139,6.842,6.8069,6.828,1197200.0
2007-11-13 13:50:00,9.75,9.79,9.74,9.74,1031800.0,6.835,6.863,6.828,6.828,1031800.0
2007-11-13 14:00:00,9.75,9.77,9.74,9.76,1399600.0,6.835,6.849,6.828,6.842,1399600.0
2007-11-13 14:10:00,9.76,9.77,9.74,9.75,946600.0,6.842,6.849,6.828,6.835,946600.0
2007-11-13 14:20:00,9.75,9.77,9.74,9.75,1788600.0,6.835,6.849,6.828,6.835,1788600.0
2007-11-13 14:30:00,9.75,9.76,9.74,9.76,920000.0,6.835,6.842,6.828,6.842,920000.0
2007-11-13 14:40:00,9.76,9.79,9.75,9.79,1526400.0,6.842,6.863,6.835,6.863,1526400.0
2007-11-13 14:50:00,9.79,9.79,9.76,9.77,749400.0,6.863,6.863,6.842,6.849,749400.0
2007-11-13 15:00:00,9.77,9.81,9.77,9.78,1922000.0,6.849,6.877,6.849,6.856,1922000.0
2007-11-13 15:10:00,9.78,9.82,9.78,9.81,2483000.0,6.856,6.884,6.856,6.877,2483000.0
2007-11-13 15:20:00,9.82,9.84,9.81,9.84,2311000.0,6.884,6.8981,6.877,6.8981,2311000.0
2007-11-13 15:30:00,9.84,9.88,9.83,9.87,2776000.0,6.8981,6.9261,6.891,6.9191,2776000.0
2007-11-13 15:40:00,9.87,9.94,9.87,9.94,4193400.0,6.9191,6.9682,6.9191,6.9682,4193400.0
2007-11-13 15:50:00,9.94,9.97,9.93,9.94,7290400.0,6.9682,6.9892,6.9611,6.9682,7290400.0
2007-11-14 09:30:00,10.04,10.11,10.03,10.09,3114600.0,7.0383,7.0873,7.0312,7.0733,3114600.0
2007-11-14 09:40:00,10.09,10.09,9.99,10.01,2255600.0,7.0733,7.0733,7.0032,7.0172,2255600.0
2007-11-14 09:50:00,10.01,10.02,9.99,9.99,1911400.0,7.0172,7.0242,7.0032,7.0032,1911400.0
2007-11-14 10:00:00,9.99,10.03,9.99,9.99,1176400.0,7.0032,7.0312,7.0032,7.0032,1176400.0
2007-11-14 10:10:00,9.99,10.0,9.96,9.97,1540600.0,7.0032,7.0102,6.9822,6.9892,1540600.0
2007-11-14 10:20:00,9.97,9.99,9.97,9.99,1309200.0,6.9892,7.0032,6.9892,7.0032,1309200.0
2007-11-14 10:30:00,9.99,9.99,9.98,9.99,2083800.0,7.0032,7.0032,6.9962,7.0032,2083800.0
2007-11-14 10:40:00,9.99,10.0,9.97,9.99,1245200.0,7.0032,7.0102,6.9892,7.0032,1245200.0
2007-11-14 10:50:00,9.99,10.0,9.99,9.99,1038600.0,7.0032,7.0102,7.0032,7.0032,1038600.0
2007-11-14 11:00:00,9.99,10.0,9.97,9.97,1178400.0,7.0032,7.0102,6.9892,6.9892,1178400.0
2007-11-14 11:10:00,9.97,9.98,9.9,9.95,1675200.0,6.9892,6.9962,6.9401,6.9752,1675200.0
2007-11-14 11:20:00,9.94,9.99,9.94,9.99,784600.0,6.9682,7.0032,6.9682,7.0032,784600.0
2007-11-14 11:30:00,9.99,9.99,9.96,9.96,776600.0,7.0032,7.0032,6.9822,6.9822,776600.0
2007-11-14 11:40:00,9.96,9.96,9.94,9.95,1054000.0,6.9822,6.9822,6.9682,6.9752,1054000.0
2007-11-14 11:50:00,9.95,9.96,9.94,9.95,865800.0,6.9752,6.9822,6.9682,6.9752,865800.0
2007-11-14 12:00:00,9.95,9.96,9.94,9.95,1276600.0,6.9752,6.9822,6.9682,6.9752,1276600.0
2007-11-14 12:10:00,9.95,9.95,9.91,9.93,783600.0,6.9752,6.9752,6.9471,6.9611,783600.0
2007-11-14 12:20:00,9.92,9.94,9.9,9.93,869400.0,6.9541,6.9682,6.9401,6.9611,869400.0
2007-11-14 12:30:00,9.93,9.95,9.93,9.93,1033600.0,6.9611,6.9752,6.9611,6.9611,1033600.0
2007-11-14 12:40:00,9.93,9.93,9.92,9.92,796400.0,6.9611,6.9611,6.9541,6.9541,796400.0
2007-11-14 12:50:00,9.92,9.93,9.92,9.92,685200.0,6.9541,6.9611,6.9541,6.9541,685200.0
2007-11-14 13:00:00,9.92,9.93,9.87,9.88,661800.0,6.9541,6.9611,6.9191,6.9261,661800.0
2007-11-14 13:10:00,9.88,9.89,9.86,9.88,578800.0,6.9261,6.9331,6.9121,6.9261,578800.0
2007-11-14 13:20:00,9.88,9.92,9.88,9.91,450600.0,6.9261,6.9541,6.9261,6.9471,450600.0
2007-11-14 13:30:00,9.92,9.94,9.91,9.93,818200.0,6.9541,6.9682,6.9471,6.9611,818200.0
2007-11-14 13:40:00,9.93,9.94,9.91,9.92,633000.0,6.9611,6.9682,6.9471,6.9541,633000.0
2007-11-14 13:50:00,9.92,9.92,9.88,9.88,1372000.0,6.9541,6.9541,6.9261,6.9261,1372000.0
2007-11-14 14:00:00,9.88,9.88,9.88,9.88,494200.0,6.9261,6.9261,6.9261,6.9261,494200.0
2007-11-14 14:10:00,9.88,9.9,9.87,9.87,982400.0,6.9261,6.9401,6.9191,6.9191,982400.0
2007-11-14 14:20:00,9.87,9.88,9.83,9.83,1732600.0,6.9191,6.9261,6.891,6.891,1732600.0
2007-11-14 14:30:00,9.83,9.87,9.83,9.85,1418600.0,6.891,6.9191,6.891,6.9051,1418600.0
2007-11-14 14:40:00,9.85,9.85,9.8,9.81,982400.0,6.9051,6.9051,6.87,6.877,982400.0
2007-11-14 14:50:00,9.81,9.84,9.8,9.83,2449200.0,6.877,6.8981,6.87,6.891,2449200.0
2007-11-14 15:00:00,9.83,9.85,9.83,9.85,1408400.0,6.891,6.9051,6.891,6.9051,1408400.0
2007-11-14 15:10:00,9.85,9.88,9.84,9.87,1018600.0,6.9051,6.9261,6.8981,6.9191,1018600.0
2007-11-14 15:20:00,9.87,9.88,9.85,9.88,1318800.0,6.9191,6.9261,6.9051,6.9261,1318800.0
2007-11-14 15:30:00,9.88,9.88,9.84,9.84,1796400.0,6.9261,6.9261,6.8981,6.8981,1796400.0
2007-11-14 15:40:00,9.84,9.86,9.84,9.85,2665800.0,6.8981,6.9121,6.8981,6.9051,2665800.0
2007-11-14 15:50:00,9.85,9.85,9.79,9.81,5766800.0,6.9051,6.9051,6.863,6.877,5766800.0
2007-11-15 09:30:00,9.81,9.98,9.77,9.92,2225000.0,6.877,6.9962,6.849,6.9541,2225000.0
2007-11-15 09:40:00,9.92,9.96,9.92,9.92,939600.0,6.9541,6.9822,6.9541,6.9541,939600.0
2007-11-15 09:50:00,9.92,9.95,9.92,9.95,671000.0,6.9541,6.9752,6.9541,6.9752,671000.0
2007-11-15 10:00:00,9.95,9.97,9.94,9.97,1344000.0,6.9752,6.9892,6.9682,6.9892,1344000.0
2007-11-15 10:10:00,9.97,10.05,9.96,10.01,1473800.0,6.9892,7.0453,6.9822,7.0172,1473800.0
2007-11-15 10:20:00,10.01,10.05,10.0,10.05,1108400.0,7.0172,7.0453,7.0102,7.0453,1108400.0
2007-11-15 10:30:00,10.05,10.14,10.04,10.11,2586000.0,7.0453,7.1084,7.0383,7.0873,2586000.0
2007-11-15 10:40:00,10.11,10.12,10.08,10.08,758800.0,7.0873,7.0943,7.0663,7.0663,758800.0
2007-11-15 10:50:00,10.08,10.08,10.0,10.01,1145600.0,7.0663,7.0663,7.0102,7.0172,1145600.0
2007-11-15 11:00:00,10.01,10.05,10.01,10.04,676000.0,7.0172,7.0453,7.0172,7.0383,676000.0
2007-11-15 11:10:00,10.04,10.05,10.0,10.01,480600.0,7.0383,7.0453,7.0102,7.0172,480600.0
2007-11-15 11:20:00,10.01,10.01,9.99,10.0,1316200.0,7.0172,7.0172,7.0032,7.0102,1316200.0
2007-11-15 11:30:00,9.99,10.0,9.99,10.0,666800.0,7.0032,7.0102,7.0032,7.0102,666800.0
2007-11-15 11:40:00,10.0,10.0,9.97,9.99,706200.0,7.0102,7.0102,6.9892,7.0032,706200.0
2007-11-15 11:50:00,9.99,9.99,9.95,9.97,1109600.0,7.0032,7.0032,6.9752,6.9892,1109600.0
2007-11-15 12:00:00,9.97,9.97,9.93,9.94,911600.0,6.9892,6.9892,6.9611,6.9682,911600.0
2007-11-15 12:10:00,9.94,9.95,9.94,9.94,415200.0,6.9682,6.9752,6.9682,6.9682,415200.0
2007-11-15 12:20:00,9.95,9.95,9.93,9.94,1118400.0,6.9752,6.9752,6.9611,6.9682,1118400.0
2007-11-15 12:30:00,9.93,9.93,9.9,9.92,1421600.0,6.9611,6.9611,6.9401,6.9541,1421600.0
2007-11-15 12:40:00,9.92,9.93,9.9,9.92,805200.0,6.9541,6.9611,6.9401,6.9541,805200.0
2007-11-15 12:50:00,9.92,9.93,9.9,9.92,446200.0,6.9541,6.9611,6.9401,6.9541,446200.0
2007-11-15 13:00:00,9.92,9.94,9.92,9.92,492000.0,6.9541,6.9682,6.9541,6.9541,492000.0
2007-11-15 13:10:00,9.92,9.94,9.9,9.9,730800.0,6.9541,6.9682,6.9401,6.9401,730800.0
2007-11-15 13:20:00,9.9,9.9,9.88,9.89,976400.0,6.9401,6.9401,6.9261,6.9331,976400.0
2007-11-15 13:30:00,9.89,9.91,9.88,9.9,744200.0,6.9331,6.9471,6.9261,6.9401,744200.0
2007-11-15 13:40:00,9.9,9.93,9.88,9.93,1010400.0,6.9401,6.9611,6.9261,6.9611,1010400.0
2007-11-15 13:50:00,9.93,9.94,9.9,9.91,1081000.0,6.9611,6.9682,6.9401,6.9471,1081000.0
2007-11-15 14:00:00,9.91,9.93,9.88,9.9,1068400.0,6.9471,6.9611,6.9261,6.9401,1068400.0
2007-11-15 14:10:00,9.9,9.91,9.87,9.9,1470200.0,6.9401,6.9471,6.9191,6.9401,1470200.0
2007-11-15 14:20:00,9.9,9.9,9.88,9.9,937200.0,6.9401,6.9401,6.9261,6.9401,937200.0
2007-11-15 14:30:00,9.9,9.91,9.9,9.91,1336600.0,6.9401,6.9471,6.9401,6.9471,1336600.0
2007-11-15 14:40:00,9.91,9.93,9.88,9.88,1518600.0,6.9471,6.9611,6.9261,6.9261,1518600.0
2007-11-15 14:50:00,9.88,9.89,9.82,9.85,2980400.0,6.9261,6.9331,6.884,6.9051,2980400.0
2007-11-15 15:00:00,9.85,9.87,9.85,9.85,2395000.0,6.9051,6.9191,6.9051,6.9051,2395000.0
2007-11-15 15:10:00,9.85,9.88,9.84,9.85,1879600.0,6.9051,6.9261,6.8981,6.9051,1879600.0
2007-11-15 15:20:00,9.85,9.9,9.83,9.85,2494600.0,6.9051,6.9401,6.891,6.9051,2494600.0
2007-11-15 15:30:00,9.86,9.86,9.81,9.81,1791800.0,6.9121,6.9121,6.877,6.877,1791800.0
2007-11-15 15:40:00,9.81,9.87,9.81,9.84,2736400.0,6.877,6.9191,6.877,6.8981,2736400.0
2007-11-15 15:50:00,9.84,9.88,9.83,9.83,3803000.0,6.8981,6.9261,6.891,6.891,3803000.0
2007-11-16 09:30:00,9.87,9.93,9.83,9.87,6292400.0,6.9191,6.9611,6.891,6.9191,6292400.0
2007-11-16 09:40:00,9.87,9.9,9.86,9.86,935800.0,6.9191,6.9401,6.9121,6.9121,935800.0
2007-11-16 09:50:00,9.86,9.87,9.8,9.8,1874800.0,6.9121,6.9191,6.87,6.87,1874800.0
2007-11-16 10:00:00,9.8,9.82,9.75,9.82,1625400.0,6.87,6.884,6.835,6.884,1625400.0
2007-11-16 10:10:00,9.82,9.85,9.81,9.83,977000.0,6.884,6.9051,6.877,6.891,977000.0
2007-11-16 10:20:00,9.83,9.86,9.81,9.84,782400.0,6.891,6.9121,6.877,6.8981,782400.0
2007-11-16 10:30:00,9.84,9.88,9.84,9.87,780400.0,6.8981,6.9261,6.8981,6.9191,780400.0
2007-11-16 10:40:00,9.87,9.88,9.85,9.86,595600.0,6.9191,6.9261,6.9051,6.9121,595600.0
2007-11-16 10:50:00,9.86,9.87,9.85,9.85,777000.0,6.9121,6.9191,6.9051,6.9051,777000.0
2007-11-16 11:00:00,9.85,9.86,9.84,9.86,1130600.0,6.9051,6.9121,6.8981,6.9121,1130600.0
2007-11-16 11:10:00,9.85,9.86,9.85,9.85,735200.0,6.9051,6.9121,6.9051,6.9051,735200.0
2007-11-16 11:20:00,9.85,9.85,9.83,9.84,600800.0,6.9051,6.9051,6.891,6.8981,600800.0
2007-11-16 11:30:00,9.84,9.85,9.84,9.84,626200.0,6.8981,6.9051,6.8981,6.8981,626200.0
2007-11-16 11:40:00,9.84,9.86,9.84,9.86,821600.0,6.8981,6.9121,6.8981,6.9121,821600.0
2007-11-16 11:50:00,9.86,9.88,9.85,9.88,945000.0,6.9121,6.9261,6.9051,6.9261,945000.0
2007-11-16 12:00:00,9.87,9.88,9.85,9.87,638400.0,6.9191,6.9261,6.9051,6.9191,638400.0
2007-11-16 12:10:00,9.87,9.87,9.84,9.85,600000.0,6.9191,6.9191,6.8981,6.9051,600000.0
2007-11-16 12:20:00,9.85,9.86,9.84,9.84,725200.0,6.9051,6.9121,6.8981,6.8981,725200.0
2007-11-16 12:30:00,9.84,9.86,9.83,9.85,369600.0,6.8981,6.9121,6.891,6.9051,369600.0
2007-11-16 12:40:00,9.85,9.86,9.84,9.85,426200.0,6.9051,6.9121,6.8981,6.9051,426200.0
2007-11-16 12:50:00,9.85,9.85,9.83,9.85,598400.0,6.9051,6.9051,6.891,6.9051,598400.0
2007-11-16 13:00:00,9.85,9.86,9.84,9.86,536600.0,6.9051,6.9121,6.8981,6.9121,536600.0
2007-11-16 13:10:00,9.85,9.86,9.85,9.85,121800.0,6.9051,6.9121,6.9051,6.9051,121800.0
2007-11-16 13:20:00,9.85,9.85,9.84,9.84,245600.0,6.9051,6.9051,6.8981,6.8981,245600.0
2007-11-16 13:30:00,9.84,9.85,9.84,9.85,380000.0,6.8981,6.9051,6.8981,6.9051,380000.0
2007-11-16 13:40:00,9.85,9.88,9.85,9.87,936200.0,6.9051,6.9261,6.9051,6.9191,936200.0
2007-11-16 13:50:00,9.87,9.87,9.86,9.86,528800.0,6.9191,6.9191,6.9121,6.9121,528800.0
2007-11-16 14:00:00,9.86,9.86,9.83,9.84,762600.0,6.9121,6.9121,6.891,6.8981,762600.0
2007-11-16 14:10:00,9.84,9.85,9.83,9.84,1033600.0,6.8981,6.9051,6.891,6.8981,1033600.0
2007-11-16 14:20:00,9.84,9.85,9.83,9.85,983600.0,6.8981,6.9051,6.891,6.9051,983600.0
2007-11-16 14:30:00,9.85,9.85,9.78,9.8,1421400.0,6.9051,6.9051,6.856,6.87,1421400.0
2007-11-16 14:40:00,9.8,9.83,9.8,9.83,754200.0,6.87,6.891,6.87,6.891,754200.0
2007-11-16 14:50:00,9.83,9.85,9.82,9.85,981600.0,6.891,6.9051,6.884,6.9051,981600.0
2007-11-16 15:00:00,9.85,9.86,9.85,9.86,582800.0,6.9051,6.9121,6.9051,6.9121,582800.0
2007-11-16 15:10:00,9.85,9.86,9.83,9.85,814800.0,6.9051,6.9121,6.891,6.9051,814800.0
2007-11-16 15:20:00,9.85,9.88,9.83,9.88,2361800.0,6.9051,6.9261,6.891,6.9261,2361800.0
2007-11-16 15:30:00,9.88,9.9,9.87,9.87,1786400.0,6.9261,6.9401,6.9191,6.9191,1786400.0
2007-11-16 15:40:00,9.87,9.97,9.87,9.96,2066600.0,6.9191,6.9892,6.9191,6.9822,2066600.0
2007-11-16 15:50:00,9.96,9.98,9.94,9.95,2735600.0,6.9822,6.9962,6.9682,6.9752,2735600.0
2007-11-19 09:30:00,9.89,9.9,9.8,9.85,1147000.0,6.9331,6.9401,6.87,6.9051,1147000.0
2007-11-19 09:40:00,9.85,9.85,9.8,9.81,1770400.0,6.9051,6.9051,6.87,6.877,1770400.0
2007-11-19 09:50:00,9.81,9.85,9.81,9.84,1612200.0,6.877,6.9051,6.877,6.8981,1612200.0
2007-11-19 10:00:00,9.84,9.84,9.77,9.78,2013200.0,6.8981,6.8981,6.849,6.856,2013200.0
2007-11-19 10:10:00,9.78,9.81,9.76,9.78,1398200.0,6.856,6.877,6.842,6.856,1398200.0
2007-11-19 10:20:00,9.78,9.81,9.78,9.79,828600.0,6.856,6.877,6.856,6.863,828600.0
2007-11-19 10:30:00,9.78,9.78,9.77,9.77,988600.0,6.856,6.856,6.849,6.849,988600.0
2007-11-19 10:40:00,9.78,9.78,9.75,9.77,1107000.0,6.856,6.856,6.835,6.849,1107000.0
2007-11-19 10:50:00,9.77,9.77,9.72,9.73,1106400.0,6.849,6.849,6.8139,6.8209,1106400.0
2007-11-19 11:00:00,9.72,9.74,9.71,9.72,1488400.0,6.8139,6.828,6.8069,6.8139,1488400.0
2007-11-19 11:10:00,9.72,9.72,9.7,9.7,1062800.0,6.8139,6.8139,6.7999,6.7999,1062800.0
2007-11-19 11:20:00,9.7,9.7,9.66,9.67,1906600.0,6.7999,6.7999,6.7719,6.7789,1906600.0
2007-11-19 11:30:00,9.67,9.68,9.64,9.65,1790400.0,6.7789,6.7859,6.7578,6.7649,1790400.0
2007-11-19 11:40:00,9.65,9.65,9.63,9.63,1065400.0,6.7649,6.7649,6.7508,6.7508,1065400.0
2007-11-19 11:50:00,9.63,9.65,9.62,9.65,1490200.0,6.7508,6.7649,6.7438,6.7649,1490200.0
2007-11-19 12:00:00,9.65,9.69,9.65,9.69,1033800.0,6.7649,6.7929,6.7649,6.7929,1033800.0
2007-11-19 12:10:00,9.68,9.7,9.67,9.69,928200.0,6.7859,6.7999,6.7789,6.7929,928200.0
2007-11-19 12:20:00,9.69,9.72,9.69,9.71,1272400.0,6.7929,6.8139,6.7929,6.8069,1272400.0
2007-11-19 12:30:00,9.7,9.72,9.69,9.7,1033000.0,6.7999,6.8139,6.7929,6.7999,1033000.0
2007-11-19 12:40:00,9.71,9.71,9.69,9.7,505800.0,6.8069,6.8069,6.7929,6.7999,505800.0
2007-11-19 12:50:00,9.69,9.71,9.67,9.7,1263800.0,6.7929,6.8069,6.7789,6.7999,1263800.0
2007-11-19 13:00:00,9.71,9.71,9.65,9.66,1088400.0,6.8069,6.8069,6.7649,6.7719,1088400.0
2007-11-19 13:10:00,9.66,9.67,9.62,9.63,1164200.0,6.7719,6.7789,6.7438,6.7508,1164200.0
2007-11-19 13:20:00,9.63,9.68,9.63,9.68,620800.0,6.7508,6.7859,6.7508,6.7859,620800.0
2007-11-19 13:30:00,9.68,9.68,9.64,9.64,377200.0,6.7859,6.7859,6.7578,6.7578,377200.0
2007-11-19 13:40:00,9.64,9.66,9.63,9.63,699600.0,6.7578,6.7719,6.7508,6.7508,699600.0
2007-11-19 13:50:00,9.63,9.65,9.63,9.65,1438200.0,6.7508,6.7649,6.7508,6.7649,1438200.0
2007-11-19 14:00:00,9.65,9.67,9.63,9.67,832400.0,6.7649,6.7789,6.7508,6.7789,832400.0
2007-11-19 14:10:00,9.67,9.69,9.65,9.69,1305400.0,6.7789,6.7929,6.7649,6.7929,1305400.0
2007-11-19 14:20:00,9.69,9.69,9.67,9.67,823800.0,6.7929,6.7929,6.7789,6.7789,823800.0
2007-11-19 14:30:00,9.68,9.69,9.67,9.69,613200.0,6.7859,6.7929,6.7789,6.7929,613200.0
2007-11-19 14:40:00,9.69,9.71,9.68,9.69,1324800.0,6.7929,6.8069,6.7859,6.7929,1324800.0
2007-11-19 14:50:00,9.69,9.69,9.65,9.67,1270000.0,6.7929,6.7929,6.7649,6.7789,1270000.0
2007-11-19 15:00:00,9.68,9.7,9.67,9.68,1583000.0,6.7859,6.7999,6.7789,6.7859,1583000.0
2007-11-19 15:10:00,9.68,9.71,9.67,9.68,1436000.0,6.7859,6.8069,6.7789,6.7859,1436000.0
2007-11-19 15:20:00,9.68,9.7,9.68,9.69,1133800.0,6.7859,6.7999,6.7859,6.7929,1133800.0
2007-11-19 15:30:00,9.69,9.69,9.67,9.67,1331000.0,6.7929,6.7929,6.7789,6.7789,1331000.0
2007-11-19 15:40:00,9.67,9.68,9.66,9.67,1957600.0,6.7789,6.7859,6.7719,6.7789,1957600.0
2007-11-19 15:50:00,9.67,9.68,9.65,9.68,3180200.0,6.7789,6.7859,6.7649,6.7859,3180200.0
2007-11-20 09:30:00,9.75,9.77,9.69,9.75,1738600.0,6.835,6.849,6.7929,6.835,1738600.0
2007-11-20 09:40:00,9.75,9.76,9.73,9.75,1356000.0,6.835,6.842,6.8209,6.835,1356000.0
2007-11-20 09:50:00,9.75,9.75,9.72,9.73,1055600.0,6.835,6.835,6.8139,6.8209,1055600.0
2007-11-20 10:00:00,9.74,9.76,9.72,9.75,1354000.0,6.828,6.842,6.8139,6.835,1354000.0
2007-11-20 10:10:00,9.75,9.75,9.72,9.74,861600.0,6.835,6.835,6.8139,6.828,861600.0
2007-11-20 10:20:00,9.74,9.75,9.72,9.73,1057600.0,6.828,6.835,6.8139,6.8209,1057600.0
2007-11-20 10:30:00,9.73,9.8,9.72,9.77,1266200.0,6.8209,6.87,6.8139,6.849,1266200.0
2007-11-20 10:40:00,9.77,9.84,9.75,9.83,915200.0,6.849,6.8981,6.835,6.891,915200.0
2007-11-20 10:50:00,9.83,9.83,9.78,9.79,392200.0,6.891,6.891,6.856,6.863,392200.0
2007-11-20 11:00:00,9.79,9.81,9.78,9.78,554200.0,6.863,6.877,6.856,6.856,554200.0
2007-11-20 11:10:00,9.78,9.81,9.78,9.79,813000.0,6.856,6.877,6.856,6.863,813000.0
2007-11-20 11:20:00,9.79,9.79,9.77,9.77,399400.0,6.863,6.863,6.849,6.849,399400.0
2007-11-20 11:30:00,9.77,9.8,9.75,9.76,779000.0,6.849,6.87,6.835,6.842,779000.0
2007-11-20 11:40:00,9.77,9.77,9.72,9.74,401400.0,6.849,6.849,6.8139,6.828,401400.0
2007-11-20 11:50:00,9.74,9.74,9.72,9.72,679600.0,6.828,6.828,6.8139,6.8139,679600.0
2007-11-20 12:00:00,9.73,9.75,9.7,9.7,797200.0,6.8209,6.835,6.7999,6.7999,797200.0
2007-11-20 12:10:00,9.7,9.71,9.68,9.71,640200.0,6.7999,6.8069,6.7859,6.8069,640200.0
2007-11-20 12:20:00,9.71,9.71,9.7,9.7,495200.0,6.8069,6.8069,6.7999,6.7999,495200.0
2007-11-20 12:30:00,9.7,9.71,9.66,9.67,634400.0,6.7999,6.8069,6.7719,6.7789,634400.0
2007-11-20 12:40:00,9.67,9.67,9.64,9.66,484000.0,6.7789,6.7789,6.7578,6.7719,484000.0
2007-11-20 12:50:00,9.66,9.69,9.65,9.67,705000.0,6.7719,6.7929,6.7649,6.7789,705000.0
2007-11-20 13:00:00,9.68,9.68,9.6,9.6,1217800.0,6.7859,6.7859,6.7298,6.7298,1217800.0
2007-11-20 13:10:00,9.6,9.64,9.59,9.6,1525800.0,6.7298,6.7578,6.7228,6.7298,1525800.0
2007-11-20 13:20:00,9.6,9.64,9.6,9.63,1413000.0,6.7298,6.7578,6.7298,6.7508,1413000.0
2007-11-20 13:30:00,9.63,9.66,9.63,9.65,1170800.0,6.7508,6.7719,6.7508,6.7649,1170800.0
2007-11-20 13:40:00,9.65,9.68,9.63,9.67,610000.0,6.7649,6.7859,6.7508,6.7789,610000.0
2007-11-20 13:50:00,9.67,9.68,9.63,9.63,542200.0,6.7789,6.7859,6.7508,6.7508,542200.0
2007-11-20 14:00:00,9.63,9.67,9.61,9.63,2455400.0,6.7508,6.7789,6.7368,6.7508,2455400.0
2007-11-20 14:10:00,9.63,9.65,9.63,9.64,1191800.0,6.7508,6.7649,6.7508,6.7578,1191800.0
2007-11-20 14:20:00,9.64,9.64,9.57,9.58,1966200.0,6.7578,6.7578,6.7088,6.7158,1966200.0
2007-11-20 14:30:00,9.59,9.59,9.51,9.56,1397000.0,6.7228,6.7228,6.6667,6.7018,1397000.0
2007-11-20 14:40:00,9.56,9.56,9.53,9.56,823000.0,6.7018,6.7018,6.6807,6.7018,823000.0
2007-11-20 14:50:00,9.56,9.56,9.49,9.54,1391400.0,6.7018,6.7018,6.6527,6.6877,1391400.0
2007-11-20 15:00:00,9.53,9.54,9.51,9.54,1330600.0,6.6807,6.6877,6.6667,6.6877,1330600.0
2007-11-20 15:10:00,9.54,9.56,9.53,9.54,948600.0,6.6877,6.7018,6.6807,6.6877,948600.0
2007-11-20 15:20:00,9.54,9.65,9.53,9.65,1545000.0,6.6877,6.7649,6.6807,6.7649,1545000.0
2007-11-20 15:30:00,9.64,9.7,9.63,9.69,1751400.0,6.7578,6.7999,6.7508,6.7929,1751400.0
2007-11-20 15:40:00,9.69,9.74,9.67,9.67,2246000.0,6.7929,6.828,6.7789,6.7789,2246000.0
2007-11-20 15:50:00,9.68,9.7,9.65,9.7,1833200.0,6.7859,6.7999,6.7649,6.7999,1833200.0
2007-11-21 09:30:00,9.63,9.65,9.53,9.58,1350000.0,6.7508,6.7649,6.6807,6.7158,1350000.0
2007-11-21 09:40:00,9.58,9.64,9.58,9.63,738600.0,6.7158,6.7578,6.7158,6.7508,738600.0
2007-11-21 09:50:00,9.63,9.67,9.61,9.62,1170800.0,6.7508,6.7789,6.7368,6.7438,1170800.0
2007-11-21 10:00:00,9.62,9.64,9.59,9.61,1096000.0,6.7438,6.7578,6.7228,6.7368,1096000.0
2007-11-21 10:10:00,9.61,9.63,9.59,9.6,1136800.0,6.7368,6.7508,6.7228,6.7298,1136800.0
2007-11-21 10:20:00,9.6,9.62,9.58,9.61,1073800.0,6.7298,6.7438,6.7158,6.7368,1073800.0
2007-11-21 10:30:00,9.62,9.62,9.59,9.61,1512600.0,6.7438,6.7438,6.7228,6.7368,1512600.0
2007-11-21 10:40:00,9.61,9.63,9.59,9.59,958400.0,6.7368,6.7508,6.7228,6.7228,958400.0
2007-11-21 10:50:00,9.59,9.6,9.56,9.56,1774000.0,6.7228,6.7298,6.7018,6.7018,1774000.0
2007-11-21 11:00:00,9.56,9.59,9.56,9.59,1096000.0,6.7018,6.7228,6.7018,6.7228,1096000.0
2007-11-21 11:10:00,9.58,9.6,9.58,9.59,837400.0,6.7158,6.7298,6.7158,6.7228,837400.0
2007-11-21 11:20:00,9.59,9.59,9.56,9.57,625800.0,6.7228,6.7228,6.7018,6.7088,625800.0
2007-11-21 11:30:00,9.57,9.59,9.56,9.59,804400.0,6.7088,6.7228,6.7018,6.7228,804400.0
2007-11-21 11:40:00,9.59,9.63,9.57,9.6,881800.0,6.7228,6.7508,6.7088,6.7298,881800.0
2007-11-21 11:50:00,9.6,9.6,9.58,9.59,541400.0,6.7298,6.7298,6.7158,6.7228,541400.0
2007-11-21 12:00:00,9.59,9.61,9.58,9.59,1006200.0,6.7228,6.7368,6.7158,6.7228,1006200.0
2007-11-21 12:10:00,9.59,9.62,9.59,9.6,692200.0,6.7228,6.7438,6.7228,6.7298,692200.0
2007-11-21 12:20:00,9.61,9.63,9.6,9.62,479600.0,6.7368,6.7508,6.7298,6.7438,479600.0
2007-11-21 12:30:00,9.62,9.65,9.6,9.64,1364400.0,6.7438,6.7649,6.7298,6.7578,1364400.0
2007-11-21 12:40:00,9.63,9.66,9.63,9.65,853000.0,6.7508,6.7719,6.7508,6.7649,853000.0
2007-11-21 12:50:00,9.65,9.72,9.63,9.7,1179200.0,6.7649,6.8139,6.7508,6.7999,1179200.0
2007-11-21 13:00:00,9.7,9.72,9.69,9.7,1182000.0,6.7999,6.8139,6.7929,6.7999,1182000.0
2007-11-21 13:10:00,9.71,9.71,9.65,9.65,585000.0,6.8069,6.8069,6.7649,6.7649,585000.0
2007-11-21 13:20:00,9.66,9.67,9.63,9.65,721200.0,6.7719,6.7789,6.7508,6.7649,721200.0
2007-11-21 13:30:00,9.65,9.65,9.63,9.63,335600.0,6.7649,6.7649,6.7508,6.7508,335600.0
2007-11-21 13:40:00,9.63,9.65,9.63,9.64,978400.0,6.7508,6.7649,6.7508,6.7578,978400.0
2007-11-21 13:50:00,9.63,9.66,9.63,9.66,1624400.0,6.7508,6.7719,6.7508,6.7719,1624400.0
2007-11-21 14:00:00,9.65,9.66,9.63,9.63,462400.0,6.7649,6.7719,6.7508,6.7508,462400.0
2007-11-21 14:10:00,9.63,9.66,9.63,9.64,505400.0,6.7508,6.7719,6.7508,6.7578,505400.0
2007-11-21 14:20:00,9.64,9.66,9.63,9.63,514000.0,6.7578,6.7719,6.7508,6.7508,514000.0
2007-11-21 14:30:00,9.64,9.67,9.63,9.63,389600.0,6.7578,6.7789,6.7508,6.7508,389600.0
2007-11-21 14:40:00,9.63,9.65,9.63,9.63,317600.0,6.7508,6.7649,6.7508,6.7508,317600.0
2007-11-21 14:50:00,9.63,9.67,9.63,9.67,530200.0,6.7508,6.7789,6.7508,6.7789,530200.0
2007-11-21 15:00:00,9.66,9.69,9.66,9.66,1425600.0,6.7719,6.7929,6.7719,6.7719,1425600.0
2007-11-21 15:10:00,9.66,9.67,9.62,9.62,1231200.0,6.7719,6.7789,6.7438,6.7438,1231200.0
2007-11-21 15:20:00,9.62,9.64,9.6,9.61,1156600.0,6.7438,6.7578,6.7298,6.7368,1156600.0
2007-11-21 15:30:00,9.61,9.63,9.6,9.63,1179600.0,6.7368,6.7508,6.7298,6.7508,1179600.0
2007-11-21 15:40:00,9.63,9.65,9.62,9.65,1223000.0,6.7508,6.7649,6.7438,6.7649,1223000.0
2007-11-21 15:50:00,9.65,9.65,9.58,9.58,3234000.0,6.7649,6.7649,6.7158,6.7158,3234000.0
2007-11-23 09:30:00,9.69,9.72,9.6,9.63,799600.0,6.7929,6.8139,6.7298,6.7508,799600.0
2007-11-23 09:40:00,9.64,9.68,9.62,9.66,787000.0,6.7578,6.7859,6.7438,6.7719,787000.0
2007-11-23 09:50:00,9.65,9.66,9.63,9.63,408800.0,6.7649,6.7719,6.7508,6.7508,408800.0
2007-11-23 10:00:00,9.63,9.65,9.62,9.63,494000.0,6.7508,6.7649,6.7438,6.7508,494000.0
2007-11-23 10:10:00,9.63,9.63,9.62,9.63,291000.0,6.7508,6.7508,6.7438,6.7508,291000.0
2007-11-23 10:20:00,9.63,9.63,9.6,9.6,399600.0,6.7508,6.7508,6.7298,6.7298,399600.0
2007-11-23 10:30:00,9.6,9.61,9.58,9.6,788000.0,6.7298,6.7368,6.7158,6.7298,788000.0
2007-11-23 10:40:00,9.6,9.61,9.58,9.59,544600.0,6.7298,6.7368,6.7158,6.7228,544600.0
2007-11-23 10:50:00,9.59,9.65,9.59,9.63,907000.0,6.7228,6.7649,6.7228,6.7508,907000.0
2007-11-23 11:00:00,9.63,9.63,9.61,9.62,383200.0,6.7508,6.7508,6.7368,6.7438,383200.0
2007-11-23 11:10:00,9.63,9.63,9.62,9.62,687200.0,6.7508,6.7508,6.7438,6.7438,687200.0
2007-11-23 11:20:00,9.62,9.63,9.6,9.62,1049600.0,6.7438,6.7508,6.7298,6.7438,1049600.0
2007-11-23 11:30:00,9.62,9.63,9.61,9.63,710200.0,6.7438,6.7508,6.7368,6.7508,710200.0
2007-11-23 11:40:00,9.63,9.63,9.62,9.63,621800.0,6.7508,6.7508,6.7438,6.7508,621800.0
2007-11-23 11:50:00,9.63,9.68,9.63,9.68,890000.0,6.7508,6.7859,6.7508,6.7859,890000.0
2007-11-23 12:00:00,9.67,9.7,9.67,9.7,668200.0,6.7789,6.7999,6.7789,6.7999,668200.0
2007-11-23 12:10:00,9.7,9.74,9.68,9.73,1057200.0,6.7999,6.828,6.7859,6.8209,1057200.0
2007-11-23 12:20:00,9.73,9.77,9.71,9.76,1842600.0,6.8209,6.849,6.8069,6.842,1842600.0
2007-11-23 12:30:00,9.76,9.76,9.72,9.73,1378200.0,6.842,6.842,6.8139,6.8209,1378200.0
2007-11-23 12:40:00,9.73,9.75,9.73,9.74,935200.0,6.8209,6.835,6.8209,6.828,935200.0
2007-11-23 12:50:00,9.75,9.77,9.74,9.77,1962800.0,6.835,6.849,6.828,6.849,1962800.0
2007-11-26 09:30:00,9.71,9.74,9.62,9.7,1846600.0,6.8069,6.828,6.7438,6.7999,1846600.0
2007-11-26 09:40:00,9.7,9.7,9.63,9.63,1186800.0,6.7999,6.7999,6.7508,6.7508,1186800.0
2007-11-26 09:50:00,9.63,9.71,9.63,9.65,970200.0,6.7508,6.8069,6.7508,6.7649,970200.0
2007-11-26 10:00:00,9.65,9.67,9.65,9.67,1358000.0,6.7649,6.7789,6.7649,6.7789,1358000.0
2007-11-26 10:10:00,9.67,9.67,9.65,9.66,913200.0,6.7789,6.7789,6.7649,6.7719,913200.0
2007-11-26 10:20:00,9.66,9.69,9.66,9.67,1402400.0,6.7719,6.7929,6.7719,6.7789,1402400.0
2007-11-26 10:30:00,9.67,9.68,9.66,9.67,629000.0,6.7789,6.7859,6.7719,6.7789,629000.0
2007-11-26 10:40:00,9.67,9.67,9.65,9.67,1107000.0,6.7789,6.7789,6.7649,6.7789,1107000.0
2007-11-26 10:50:00,9.67,9.67,9.67,9.67,791400.0,6.7789,6.7789,6.7789,6.7789,791400.0
2007-11-26 11:00:00,9.67,9.67,9.67,9.67,482200.0,6.7789,6.7789,6.7789,6.7789,482200.0
2007-11-26 11:10:00,9.67,9.67,9.65,9.65,1092600.0,6.7789,6.7789,6.7649,6.7649,1092600.0
2007-11-26 11:20:00,9.65,9.65,9.63,9.63,897000.0,6.7649,6.7649,6.7508,6.7508,897000.0
2007-11-26 11:30:00,9.63,9.63,9.62,9.63,525200.0,6.7508,6.7508,6.7438,6.7508,525200.0
2007-11-26 11:40:00,9.63,9.63,9.63,9.63,777800.0,6.7508,6.7508,6.7508,6.7508,777800.0
2007-11-26 11:50:00,9.63,9.63,9.62,9.62,1225000.0,6.7508,6.7508,6.7438,6.7438,1225000.0
2007-11-26 12:00:00,9.62,9.67,9.62,9.65,1305400.0,6.7438,6.7789,6.7438,6.7649,1305400.0
2007-11-26 12:10:00,9.65,9.65,9.63,9.63,936800.0,6.7649,6.7649,6.7508,6.7508,936800.0
2007-11-26 12:20:00,9.64,9.67,9.63,9.66,1016800.0,6.7578,6.7789,6.7508,6.7719,1016800.0
2007-11-26 12:30:00,9.67,9.67,9.64,9.65,503000.0,6.7789,6.7789,6.7578,6.7649,503000.0
2007-11-26 12:40:00,9.64,9.66,9.64,9.65,716200.0,6.7578,6.7719,6.7578,6.7649,716200.0
2007-11-26 12:50:00,9.65,9.65,9.63,9.65,809200.0,6.7649,6.7649,6.7508,6.7649,809200.0
2007-11-26 13:00:00,9.65,9.65,9.64,9.64,976400.0,6.7649,6.7649,6.7578,6.7578,976400.0
2007-11-26 13:10:00,9.64,9.65,9.63,9.63,1493200.0,6.7578,6.7649,6.7508,6.7508,1493200.0
2007-11-26 13:20:00,9.63,9.65,9.63,9.63,1145400.0,6.7508,6.7649,6.7508,6.7508,1145400.0
2007-11-26 13:30:00,9.63,9.65,9.63,9.65,847400.0,6.7508,6.7649,6.7508,6.7649,847400.0
2007-11-26 13:40:00,9.64,9.64,9.62,9.62,1410800.0,6.7578,6.7578,6.7438,6.7438,1410800.0
2007-11-26 13:50:00,9.63,9.63,9.6,9.62,1447200.0,6.7508,6.7508,6.7298,6.7438,1447200.0
2007-11-26 14:00:00,9.61,9.63,9.61,9.63,1015600.0,6.7368,6.7508,6.7368,6.7508,1015600.0
2007-11-26 14:10:00,9.63,9.63,9.63,9.63,694800.0,6.7508,6.7508,6.7508,6.7508,694800.0
2007-11-26 14:20:00,9.63,9.63,9.62,9.62,717400.0,6.7508,6.7508,6.7438,6.7438,717400.0
2007-11-26 14:30:00,9.62,9.63,9.62,9.62,640200.0,6.7438,6.7508,6.7438,6.7438,640200.0
2007-11-26 14:40:00,9.62,9.62,9.61,9.61,1232200.0,6.7438,6.7438,6.7368,6.7368,1232200.0
2007-11-26 14:50:00,9.61,9.64,9.61,9.62,1393200.0,6.7368,6.7578,6.7368,6.7438,1393200.0
2007-11-26 15:00:00,9.62,9.62,9.59,9.6,1588400.0,6.7438,6.7438,6.7228,6.7298,1588400.0
2007-11-26 15:10:00,9.59,9.61,9.59,9.59,2183400.0,6.7228,6.7368,6.7228,6.7228,2183400.0
2007-11-26 15:20:00,9.59,9.61,9.58,9.6,1771400.0,6.7228,6.7368,6.7158,6.7298,1771400.0
2007-11-26 15:30:00,9.6,9.61,9.58,9.59,2496600.0,6.7298,6.7368,6.7158,6.7228,2496600.0
2007-11-26 15:40:00,9.6,9.63,9.59,9.6,2541000.0,6.7298,6.7508,6.7228,6.7298,2541000.0
2007-11-26 15:50:00,9.6,9.6,9.55,9.55,6408600.0,6.7298,6.7298,6.6948,6.6948,6408600.0
2007-11-27 09:30:00,9.55,9.75,9.51,9.71,2009200.0,6.6948,6.835,6.6667,6.8069,2009200.0
2007-11-27 09:40:00,9.71,9.72,9.67,9.69,1431200.0,6.8069,6.8139,6.7789,6.7929,1431200.0
2007-11-27 09:50:00,9.69,9.7,9.65,9.69,1902200.0,6.7929,6.7999,6.7649,6.7929,1902200.0
2007-11-27 10:00:00,9.69,9.69,9.62,9.63,2133600.0,6.7929,6.7929,6.7438,6.7508,2133600.0
2007-11-27 10:10:00,9.63,9.67,9.63,9.65,954800.0,6.7508,6.7789,6.7508,6.7649,954800.0
2007-11-27 10:20:00,9.65,9.67,9.63,9.65,1024000.0,6.7649,6.7789,6.7508,6.7649,1024000.0
2007-11-27 10:30:00,9.66,9.74,9.65,9.71,2444000.0,6.7719,6.828,6.7649,6.8069,2444000.0
2007-11-27 10:40:00,9.71,9.74,9.7,9.7,1963400.0,6.8069,6.828,6.7999,6.7999,1963400.0
2007-11-27 10:50:00,9.7,9.71,9.66,9.7,1215000.0,6.7999,6.8069,6.7719,6.7999,1215000.0
2007-11-27 11:00:00,9.71,9.71,9.67,9.68,1152400.0,6.8069,6.8069,6.7789,6.7859,1152400.0
2007-11-27 11:10:00,9.68,9.69,9.67,9.68,1743000.0,6.7859,6.7929,6.7789,6.7859,1743000.0
2007-11-27 11:20:00,9.68,9.71,9.67,9.68,1039000.0,6.7859,6.8069,6.7789,6.7859,1039000.0
2007-11-27 11:30:00,9.68,9.71,9.68,9.71,932600.0,6.7859,6.8069,6.7859,6.8069,932600.0
2007-11-27 11:40:00,9.71,9.72,9.68,9.69,1118600.0,6.8069,6.8139,6.7859,6.7929,1118600.0
2007-11-27 11:50:00,9.69,9.7,9.66,9.67,986400.0,6.7929,6.7999,6.7719,6.7789,986400.0
2007-11-27 12:00:00,9.67,9.68,9.66,9.68,765600.0,6.7789,6.7859,6.7719,6.7859,765600.0
2007-11-27 12:10:00,9.68,9.68,9.62,9.62,748600.0,6.7859,6.7859,6.7438,6.7438,748600.0
2007-11-27 12:20:00,9.62,9.66,9.62,9.65,606400.0,6.7438,6.7719,6.7438,6.7649,606400.0
2007-11-27 12:30:00,9.66,9.68,9.65,9.65,730600.0,6.7719,6.7859,6.7649,6.7649,730600.0
2007-11-27 12:40:00,9.65,9.68,9.65,9.65,558000.0,6.7649,6.7859,6.7649,6.7649,558000.0
2007-11-27 12:50:00,9.66,9.66,9.65,9.65,576400.0,6.7719,6.7719,6.7649,6.7649,576400.0
2007-11-27 13:00:00,9.65,9.65,9.64,9.65,290400.0,6.7649,6.7649,6.7578,6.7649,290400.0
2007-11-27 13:10:00,9.65,9.65,9.63,9.63,232000.0,6.7649,6.7649,6.7508,6.7508,232000.0
2007-11-27 13:20:00,9.63,9.65,9.63,9.65,468000.0,6.7508,6.7649,6.7508,6.7649,468000.0
2007-11-27 13:30:00,9.65,9.65,9.63,9.64,491600.0,6.7649,6.7649,6.7508,6.7578,491600.0
2007-11-27 13:40:00,9.64,9.65,9.63,9.64,301400.0,6.7578,6.7649,6.7508,6.7578,301400.0
2007-11-27 13:50:00,9.64,9.65,9.62,9.62,530000.0,6.7578,6.7649,6.7438,6.7438,530000.0
2007-11-27 14:00:00,9.62,9.62,9.58,9.58,929800.0,6.7438,6.7438,6.7158,6.7158,929800.0
2007-11-27 14:10:00,9.58,9.64,9.58,9.64,730200.0,6.7158,6.7578,6.7158,6.7578,730200.0
2007-11-27 14:20:00,9.63,9.64,9.59,9.6,543800.0,6.7508,6.7578,6.7228,6.7298,543800.0
2007-11-27 14:30:00,9.6,9.62,9.59,9.61,1544000.0,6.7298,6.7438,6.7228,6.7368,1544000.0
2007-11-27 14:40:00,9.61,9.62,9.6,9.6,1342800.0,6.7368,6.7438,6.7298,6.7298,1342800.0
2007-11-27 14:50:00,9.61,9.62,9.6,9.62,726600.0,6.7368,6.7438,6.7298,6.7438,726600.0
2007-11-27 15:00:00,9.62,9.63,9.6,9.62,2393800.0,6.7438,6.7508,6.7298,6.7438,2393800.0
2007-11-27 15:10:00,9.63,9.66,9.63,9.65,1380000.0,6.7508,6.7719,6.7508,6.7649,1380000.0
2007-11-27 15:20:00,9.65,9.66,9.62,9.62,845200.0,6.7649,6.7719,6.7438,6.7438,845200.0
2007-11-27 15:30:00,9.62,9.7,9.61,9.67,2184600.0,6.7438,6.7999,6.7368,6.7789,2184600.0
2007-11-27 15:40:00,9.66,9.72,9.66,9.72,1399800.0,6.7719,6.8139,6.7719,6.8139,1399800.0
2007-11-27 15:50:00,9.72,9.77,9.72,9.73,4084800.0,6.8139,6.849,6.8139,6.8209,4084800.0
2007-11-28 09:30:00,9.83,9.9,9.82,9.88,2347600.0,6.891,6.9401,6.884,6.9261,2347600.0
2007-11-28 09:40:00,9.88,9.88,9.85,9.88,1602200.0,6.9261,6.9261,6.9051,6.9261,1602200.0
2007-11-28 09:50:00,9.88,9.95,9.87,9.95,1710600.0,6.9261,6.9752,6.9191,6.9752,1710600.0
2007-11-28 10:00:00,9.95,9.95,9.88,9.89,924400.0,6.9752,6.9752,6.9261,6.9331,924400.0
2007-11-28 10:10:00,9.89,9.94,9.88,9.94,1756000.0,6.9331,6.9682,6.9261,6.9682,1756000.0
2007-11-28 10:20:00,9.94,9.95,9.93,9.93,1240400.0,6.9682,6.9752,6.9611,6.9611,1240400.0
2007-11-28 10:30:00,9.93,9.97,9.93,9.97,878600.0,6.9611,6.9892,6.9611,6.9892,878600.0
2007-11-28 10:40:00,9.97,10.0,9.95,9.99,2256600.0,6.9892,7.0102,6.9752,7.0032,2256600.0
2007-11-28 10:50:00,9.99,10.02,9.98,9.99,1316600.0,7.0032,7.0242,6.9962,7.0032,1316600.0
2007-11-28 11:00:00,9.99,10.0,9.95,9.95,1077000.0,7.0032,7.0102,6.9752,6.9752,1077000.0
2007-11-28 11:10:00,9.96,9.97,9.95,9.96,1117400.0,6.9822,6.9892,6.9752,6.9822,1117400.0
2007-11-28 11:20:00,9.95,9.97,9.95,9.96,969600.0,6.9752,6.9892,6.9752,6.9822,969600.0
2007-11-28 11:30:00,9.96,9.97,9.9,9.9,526800.0,6.9822,6.9892,6.9401,6.9401,526800.0
2007-11-28 11:40:00,9.9,9.93,9.88,9.9,1253800.0,6.9401,6.9611,6.9261,6.9401,1253800.0
2007-11-28 11:50:00,9.9,9.91,9.88,9.9,563800.0,6.9401,6.9471,6.9261,6.9401,563800.0
2007-11-28 12:00:00,9.91,9.95,9.9,9.94,867200.0,6.9471,6.9752,6.9401,6.9682,867200.0
2007-11-28 12:10:00,9.95,9.95,9.92,9.93,639600.0,6.9752,6.9752,6.9541,6.9611,639600.0
2007-11-28 12:20:00,9.93,9.94,9.9,9.9,381400.0,6.9611,6.9682,6.9401,6.9401,381400.0
2007-11-28 12:30:00,9.9,9.93,9.9,9.91,595400.0,6.9401,6.9611,6.9401,6.9471,595400.0
2007-11-28 12:40:00,9.91,9.92,9.9,9.9,935400.0,6.9471,6.9541,6.9401,6.9401,935400.0
2007-11-28 12:50:00,9.91,9.91,9.9,9.9,363800.0,6.9471,6.9471,6.9401,6.9401,363800.0
2007-11-28 13:00:00,9.9,9.94,9.9,9.94,979400.0,6.9401,6.9682,6.9401,6.9682,979400.0
2007-11-28 13:10:00,9.94,9.95,9.93,9.95,698400.0,6.9682,6.9752,6.9611,6.9752,698400.0
2007-11-28 13:20:00,9.95,9.95,9.92,9.92,1165800.0,6.9752,6.9752,6.9541,6.9541,1165800.0
2007-11-28 13:30:00,9.92,9.94,9.92,9.94,508400.0,6.9541,6.9682,6.9541,6.9682,508400.0
2007-11-28 13:40:00,9.93,9.94,9.9,9.93,872800.0,6.9611,6.9682,6.9401,6.9611,872800.0
2007-11-28 13:50:00,9.93,9.98,9.92,9.98,1065000.0,6.9611,6.9962,6.9541,6.9962,1065000.0
2007-11-28 14:00:00,9.97,10.0,9.97,9.99,3043600.0,6.9892,7.0102,6.9892,7.0032,3043600.0
2007-11-28 14:10:00,9.99,10.0,9.97,9.97,1439200.0,7.0032,7.0102,6.9892,6.9892,1439200.0
2007-11-28 14:20:00,9.97,9.97,9.94,9.95,1688200.0,6.9892,6.9892,6.9682,6.9752,1688200.0
2007-11-28 14:30:00,9.95,9.97,9.95,9.96,1058200.0,6.9752,6.9892,6.9752,6.9822,1058200.0
2007-11-28 14:40:00,9.96,9.97,9.95,9.97,766000.0,6.9822,6.9892,6.9752,6.9892,766000.0
2007-11-28 14:50:00,9.97,9.99,9.96,9.99,1013400.0,6.9892,7.0032,6.9822,7.0032,1013400.0
2007-11-28 15:00:00,9.99,10.0,9.97,9.99,2347200.0,7.0032,7.0102,6.9892,7.0032,2347200.0
2007-11-28 15:10:00,9.99,10.01,9.98,10.0,3021200.0,7.0032,7.0172,6.9962,7.0102,3021200.0
2007-11-28 15:20:00,10.0,10.02,9.99,10.0,2433000.0,7.0102,7.0242,7.0032,7.0102,2433000.0
2007-11-28 15:30:00,10.0,10.01,9.99,10.01,2874200.0,7.0102,7.0172,7.0032,7.0172,2874200.0
2007-11-28 15:40:00,10.01,10.01,9.99,9.99,4792600.0,7.0172,7.0172,7.0032,7.0032,4792600.0
2007-11-28 15:50:00,9.99,10.01,9.97,9.97,6759400.0,7.0032,7.0172,6.9892,6.9892,6759400.0
2007-11-29 09:30:00,9.96,9.97,9.88,9.97,1122200.0,6.9822,6.9892,6.9261,6.9892,1122200.0
2007-11-29 09:40:00,9.97,9.99,9.89,9.91,958200.0,6.9892,7.0032,6.9331,6.9471,958200.0
2007-11-29 09:50:00,9.92,9.93,9.88,9.91,584000.0,6.9541,6.9611,6.9261,6.9471,584000.0
2007-11-29 10:00:00,9.92,9.94,9.9,9.9,1070400.0,6.9541,6.9682,6.9401,6.9401,1070400.0
2007-11-29 10:10:00,9.9,9.91,9.88,9.9,564200.0,6.9401,6.9471,6.9261,6.9401,564200.0
2007-11-29 10:20:00,9.9,9.9,9.88,9.9,428400.0,6.9401,6.9401,6.9261,6.9401,428400.0
2007-11-29 10:30:00,9.9,9.97,9.9,9.96,734000.0,6.9401,6.9892,6.9401,6.9822,734000.0
2007-11-29 10:40:00,9.96,9.98,9.95,9.97,1405200.0,6.9822,6.9962,6.9752,6.9892,1405200.0
2007-11-29 10:50:00,9.98,10.02,9.97,10.01,633000.0,6.9962,7.0242,6.9892,7.0172,633000.0
2007-11-29 11:00:00,10.01,10.05,9.99,10.04,959000.0,7.0172,7.0453,7.0032,7.0383,959000.0
2007-11-29 11:10:00,10.04,10.05,10.03,10.03,538000.0,7.0383,7.0453,7.0312,7.0312,538000.0
2007-11-29 11:20:00,10.03,10.05,10.02,10.04,721400.0,7.0312,7.0453,7.0242,7.0383,721400.0
2007-11-29 11:30:00,10.04,10.07,10.04,10.06,1231400.0,7.0383,7.0593,7.0383,7.0523,1231400.0
2007-11-29 11:40:00,10.06,10.11,10.06,10.1,1597600.0,7.0523,7.0873,7.0523,7.0803,1597600.0
2007-11-29 11:50:00,10.1,10.15,10.09,10.15,2167200.0,7.0803,7.1154,7.0733,7.1154,2167200.0
2007-11-29 12:00:00,10.14,10.18,10.14,10.15,1581800.0,7.1084,7.1364,7.1084,7.1154,1581800.0
2007-11-29 12:10:00,10.15,10.15,10.1,10.13,780600.0,7.1154,7.1154,7.0803,7.1014,780600.0
2007-11-29 12:20:00,10.12,10.18,10.12,10.18,883200.0,7.0943,7.1364,7.0943,7.1364,883200.0
2007-11-29 12:30:00,10.17,10.18,10.13,10.14,681600.0,7.1294,7.1364,7.1014,7.1084,681600.0
2007-11-29 12:40:00,10.13,10.14,10.12,10.13,734200.0,7.1014,7.1084,7.0943,7.1014,734200.0
2007-11-29 12:50:00,10.13,10.14,10.12,10.13,546000.0,7.1014,7.1084,7.0943,7.1014,546000.0
2007-11-29 13:00:00,10.12,10.13,10.1,10.11,416200.0,7.0943,7.1014,7.0803,7.0873,416200.0
2007-11-29 13:10:00,10.1,10.13,10.1,10.13,991400.0,7.0803,7.1014,7.0803,7.1014,991400.0
2007-11-29 13:20:00,10.12,10.13,10.1,10.11,549000.0,7.0943,7.1014,7.0803,7.0873,549000.0
2007-11-29 13:30:00,10.11,10.13,10.1,10.13,643600.0,7.0873,7.1014,7.0803,7.1014,643600.0
2007-11-29 13:40:00,10.13,10.13,10.09,10.1,852400.0,7.1014,7.1014,7.0733,7.0803,852400.0
2007-11-29 13:50:00,10.1,10.15,10.1,10.14,966000.0,7.0803,7.1154,7.0803,7.1084,966000.0
2007-11-29 14:00:00,10.15,10.15,10.1,10.12,864400.0,7.1154,7.1154,7.0803,7.0943,864400.0
2007-11-29 14:10:00,10.11,10.13,10.1,10.13,738200.0,7.0873,7.1014,7.0803,7.1014,738200.0
2007-11-29 14:20:00,10.13,10.14,10.12,10.13,592800.0,7.1014,7.1084,7.0943,7.1014,592800.0
2007-11-29 14:30:00,10.13,10.14,10.12,10.13,725200.0,7.1014,7.1084,7.0943,7.1014,725200.0
2007-11-29 14:40:00,10.13,10.15,10.13,10.15,419600.0,7.1014,7.1154,7.1014,7.1154,419600.0
2007-11-29 14:50:00,10.15,10.17,10.15,10.16,910200.0,7.1154,7.1294,7.1154,7.1224,910200.0
2007-11-29 15:00:00,10.16,10.2,10.15,10.2,1669400.0,7.1224,7.1504,7.1154,7.1504,1669400.0
2007-11-29 15:10:00,10.2,10.22,10.18,10.19,1881400.0,7.1504,7.1644,7.1364,7.1434,1881400.0
2007-11-29 15:20:00,10.19,10.2,10.18,10.19,882200.0,7.1434,7.1504,7.1364,7.1434,882200.0
2007-11-29 15:30:00,10.19,10.19,10.15,10.15,982000.0,7.1434,7.1434,7.1154,7.1154,982000.0
2007-11-29 15:40:00,10.15,10.17,10.13,10.15,2757200.0,7.1154,7.1294,7.1014,7.1154,2757200.0
2007-11-29 15:50:00,10.16,10.17,10.14,10.16,3330800.0,7.1224,7.1294,7.1084,7.1224,3330800.0
2007-11-30 09:30:00,10.26,10.27,10.13,10.13,2258600.0,7.1925,7.1995,7.1014,7.1014,2258600.0
2007-11-30 09:40:00,10.13,10.15,10.09,10.1,1288200.0,7.1014,7.1154,7.0733,7.0803,1288200.0
2007-11-30 09:50:00,10.1,10.1,9.99,9.99,1316400.0,7.0803,7.0803,7.0032,7.0032,1316400.0
2007-11-30 10:00:00,9.99,10.06,9.99,10.06,2105600.0,7.0032,7.0523,7.0032,7.0523,2105600.0
2007-11-30 10:10:00,10.06,10.08,10.04,10.06,1107000.0,7.0523,7.0663,7.0383,7.0523,1107000.0
2007-11-30 10:20:00,10.06,10.15,10.05,10.15,1757600.0,7.0523,7.1154,7.0453,7.1154,1757600.0
2007-11-30 10:30:00,10.15,10.16,10.11,10.11,1127200.0,7.1154,7.1224,7.0873,7.0873,1127200.0
2007-11-30 10:40:00,10.12,10.13,10.1,10.13,772800.0,7.0943,7.1014,7.0803,7.1014,772800.0
2007-11-30 10:50:00,10.12,10.17,10.12,10.15,810600.0,7.0943,7.1294,7.0943,7.1154,810600.0
2007-11-30 11:00:00,10.15,10.17,10.15,10.16,1222000.0,7.1154,7.1294,7.1154,7.1224,1222000.0
2007-11-30 11:10:00,10.16,10.17,10.16,10.17,884400.0,7.1224,7.1294,7.1224,7.1294,884400.0
2007-11-30 11:20:00,10.17,10.2,10.17,10.19,754800.0,7.1294,7.1504,7.1294,7.1434,754800.0
2007-11-30 11:30:00,10.19,10.21,10.18,10.2,611200.0,7.1434,7.1574,7.1364,7.1504,611200.0
2007-11-30 11:40:00,10.2,10.22,10.2,10.22,381400.0,7.1504,7.1644,7.1504,7.1644,381400.0
2007-11-30 11:50:00,10.22,10.22,10.21,10.22,405000.0,7.1644,7.1644,7.1574,7.1644,405000.0
2007-11-30 12:00:00,10.22,10.23,10.2,10.22,670600.0,7.1644,7.1715,7.1504,7.1644,670600.0
2007-11-30 12:10:00,10.22,10.26,10.22,10.25,1106600.0,7.1644,7.1925,7.1644,7.1855,1106600.0
2007-11-30 12:20:00,10.25,10.26,10.23,10.24,881400.0,7.1855,7.1925,7.1715,7.1785,881400.0
2007-11-30 12:30:00,10.24,10.24,10.22,10.23,697600.0,7.1785,7.1785,7.1644,7.1715,697600.0
2007-11-30 12:40:00,10.22,10.23,10.21,10.21,892200.0,7.1644,7.1715,7.1574,7.1574,892200.0
2007-11-30 12:50:00,10.21,10.21,10.2,10.2,433600.0,7.1574,7.1574,7.1504,7.1504,433600.0
2007-11-30 13:00:00,10.21,10.21,10.2,10.2,203800.0,7.1574,7.1574,7.1504,7.1504,203800.0
2007-11-30 13:10:00,10.2,10.2,10.16,10.17,1069000.0,7.1504,7.1504,7.1224,7.1294,1069000.0
2007-11-30 13:20:00,10.17,10.21,10.17,10.21,695000.0,7.1294,7.1574,7.1294,7.1574,695000.0
2007-11-30 13:30:00,10.21,10.22,10.2,10.22,647000.0,7.1574,7.1644,7.1504,7.1644,647000.0
2007-11-30 13:40:00,10.22,10.22,10.21,10.22,396600.0,7.1644,7.1644,7.1574,7.1644,396600.0
2007-11-30 13:50:00,10.22,10.27,10.22,10.26,693600.0,7.1644,7.1995,7.1644,7.1925,693600.0
2007-11-30 14:00:00,10.26,10.27,10.24,10.25,1204800.0,7.1925,7.1995,7.1785,7.1855,1204800.0
2007-11-30 14:10:00,10.26,10.31,10.25,10.3,1372000.0,7.1925,7.2275,7.1855,7.2205,1372000.0
2007-11-30 14:20:00,10.3,10.31,10.29,10.31,998200.0,7.2205,7.2275,7.2135,7.2275,998200.0
2007-11-30 14:30:00,10.31,10.34,10.31,10.33,944800.0,7.2275,7.2486,7.2275,7.2416,944800.0
2007-11-30 14:40:00,10.32,10.33,10.29,10.29,819600.0,7.2345,7.2416,7.2135,7.2135,819600.0
2007-11-30 14:50:00,10.29,10.63,10.26,10.39,5092800.0,7.2135,7.4519,7.1925,7.2836,5092800.0
2007-11-30 15:00:00,10.38,10.39,10.22,10.28,2198000.0,7.2766,7.2836,7.1644,7.2065,2198000.0
2007-11-30 15:10:00,10.28,10.29,10.25,10.27,729400.0,7.2065,7.2135,7.1855,7.1995,729400.0
2007-11-30 15:20:00,10.27,10.31,10.27,10.28,1335600.0,7.1995,7.2275,7.1995,7.2065,1335600.0
2007-11-30 15:30:00,10.28,10.3,10.24,10.26,1379000.0,7.2065,7.2205,7.1785,7.1925,1379000.0
2007-11-30 15:40:00,10.26,10.28,10.22,10.22,1658400.0,7.1925,7.2065,7.1644,7.1644,1658400.0
2007-11-30 15:50:00,10.22,10.28,10.21,10.27,2972200.0,7.1644,7.2065,7.1574,7.1995,2972200.0
2007-12-03 09:30:00,10.19,10.3,10.17,10.28,1434600.0,7.1434,7.2205,7.1294,7.2065,1434600.0
2007-12-03 09:40:00,10.28,10.36,10.26,10.35,880600.0,7.2065,7.2626,7.1925,7.2556,880600.0
2007-12-03 09:50:00,10.35,10.38,10.3,10.34,1069400.0,7.2556,7.2766,7.2205,7.2486,1069400.0
2007-12-03 10:00:00,10.34,10.36,10.28,10.28,1121800.0,7.2486,7.2626,7.2065,7.2065,1121800.0
2007-12-03 10:10:00,10.28,10.35,10.27,10.35,1739000.0,7.2065,7.2556,7.1995,7.2556,1739000.0
2007-12-03 10:20:00,10.35,10.43,10.35,10.4,1609600.0,7.2556,7.3117,7.2556,7.2906,1609600.0
2007-12-03 10:30:00,10.4,10.46,10.4,10.44,1401400.0,7.2906,7.3327,7.2906,7.3187,1401400.0
2007-12-03 10:40:00,10.44,10.46,10.4,10.45,1061600.0,7.3187,7.3327,7.2906,7.3257,1061600.0
2007-12-03 10:50:00,10.45,10.51,10.45,10.5,1718600.0,7.3257,7.3677,7.3257,7.3607,1718600.0
2007-12-03 11:00:00,10.5,10.52,10.44,10.44,729600.0,7.3607,7.3747,7.3187,7.3187,729600.0
2007-12-03 11:10:00,10.45,10.45,10.41,10.42,407600.0,7.3257,7.3257,7.2976,7.3046,407600.0
2007-12-03 11:20:00,10.42,10.44,10.41,10.44,514400.0,7.3046,7.3187,7.2976,7.3187,514400.0
2007-12-03 11:30:00,10.43,10.61,10.43,10.56,5070000.0,7.3117,7.4378,7.3117,7.4028,5070000.0
2007-12-03 11:40:00,10.56,10.81,10.56,10.8,4068200.0,7.4028,7.578,7.4028,7.571,4068200.0
2007-12-03 11:50:00,10.8,10.81,10.72,10.72,3226000.0,7.571,7.578,7.515,7.515,3226000.0
2007-12-03 12:00:00,10.72,10.72,10.61,10.64,2681200.0,7.515,7.515,7.4378,7.4589,2681200.0
2007-12-03 12:10:00,10.65,10.65,10.63,10.63,924800.0,7.4659,7.4659,7.4519,7.4519,924800.0
2007-12-03 12:20:00,10.63,10.63,10.58,10.59,1022000.0,7.4519,7.4519,7.4168,7.4238,1022000.0
2007-12-03 12:30:00,10.6,10.61,10.59,10.6,709400.0,7.4308,7.4378,7.4238,7.4308,709400.0
2007-12-03 12:40:00,10.6,10.61,10.59,10.61,1140800.0,7.4308,7.4378,7.4238,7.4378,1140800.0
2007-12-03 12:50:00,10.61,10.62,10.6,10.6,855600.0,7.4378,7.4449,7.4308,7.4308,855600.0
2007-12-03 13:00:00,10.6,10.6,10.58,10.58,573800.0,7.4308,7.4308,7.4168,7.4168,573800.0
2007-12-03 13:10:00,10.59,10.6,10.58,10.58,509800.0,7.4238,7.4308,7.4168,7.4168,509800.0
2007-12-03 13:20:00,10.58,10.58,10.55,10.55,779400.0,7.4168,7.4168,7.3958,7.3958,779400.0
2007-12-03 13:30:00,10.56,10.56,10.52,10.53,1064600.0,7.4028,7.4028,7.3747,7.3818,1064600.0
2007-12-03 13:40:00,10.53,10.54,10.53,10.54,618600.0,7.3818,7.3888,7.3818,7.3888,618600.0
2007-12-03 13:50:00,10.54,10.54,10.53,10.53,634200.0,7.3888,7.3888,7.3818,7.3818,634200.0
2007-12-03 14:00:00,10.53,10.55,10.53,10.55,591800.0,7.3818,7.3958,7.3818,7.3958,591800.0
2007-12-03 14:10:00,10.55,10.56,10.53,10.55,932600.0,7.3958,7.4028,7.3818,7.3958,932600.0
2007-12-03 14:20:00,10.55,10.56,10.54,10.54,524200.0,7.3958,7.4028,7.3888,7.3888,524200.0
2007-12-03 14:30:00,10.54,10.54,10.51,10.52,926000.0,7.3888,7.3888,7.3677,7.3747,926000.0
2007-12-03 14:40:00,10.52,10.54,10.51,10.52,557000.0,7.3747,7.3888,7.3677,7.3747,557000.0
2007-12-03 14:50:00,10.51,10.54,10.51,10.54,305200.0,7.3677,7.3888,7.3677,7.3888,305200.0
2007-12-03 15:00:00,10.54,10.54,10.52,10.53,1130200.0,7.3888,7.3888,7.3747,7.3818,1130200.0
2007-12-03 15:10:00,10.52,10.54,10.5,10.53,1192000.0,7.3747,7.3888,7.3607,7.3818,1192000.0
2007-12-03 15:20:00,10.53,10.54,10.51,10.54,756400.0,7.3818,7.3888,7.3677,7.3888,756400.0
2007-12-03 15:30:00,10.54,10.55,10.53,10.55,744000.0,7.3888,7.3958,7.3818,7.3958,744000.0
2007-12-03 15:40:00,10.54,10.59,10.54,10.58,1409600.0,7.3888,7.4238,7.3888,7.4168,1409600.0
2007-12-03 15:50:00,10.58,10.58,10.52,10.53,2515400.0,7.4168,7.4168,7.3747,7.3818,2515400.0
2007-12-04 09:30:00,10.4,10.53,10.38,10.38,1274200.0,7.2906,7.3818,7.2766,7.2766,1274200.0
2007-12-04 09:40:00,10.38,10.38,10.34,10.37,1749600.0,7.2766,7.2766,7.2486,7.2696,1749600.0
2007-12-04 09:50:00,10.38,10.42,10.36,10.42,1879600.0,7.2766,7.3046,7.2626,7.3046,1879600.0
2007-12-04 10:00:00,10.41,10.45,10.41,10.44,1105400.0,7.2976,7.3257,7.2976,7.3187,1105400.0
2007-12-04 10:10:00,10.44,10.5,10.44,10.45,858000.0,7.3187,7.3607,7.3187,7.3257,858000.0
2007-12-04 10:20:00,10.45,10.45,10.4,10.4,591800.0,7.3257,7.3257,7.2906,7.2906,591800.0
2007-12-04 10:30:00,10.4,10.42,10.39,10.4,1324600.0,7.2906,7.3046,7.2836,7.2906,1324600.0
2007-12-04 10:40:00,10.4,10.43,10.4,10.43,1993400.0,7.2906,7.3117,7.2906,7.3117,1993400.0
2007-12-04 10:50:00,10.43,10.46,10.4,10.42,598400.0,7.3117,7.3327,7.2906,7.3046,598400.0
2007-12-04 11:00:00,10.42,10.42,10.4,10.4,409600.0,7.3046,7.3046,7.2906,7.2906,409600.0
2007-12-04 11:10:00,10.4,10.41,10.4,10.4,1497400.0,7.2906,7.2976,7.2906,7.2906,1497400.0
2007-12-04 11:20:00,10.4,10.41,10.4,10.4,788600.0,7.2906,7.2976,7.2906,7.2906,788600.0
2007-12-04 11:30:00,10.4,10.42,10.4,10.4,1486200.0,7.2906,7.3046,7.2906,7.2906,1486200.0
2007-12-04 11:40:00,10.4,10.4,10.4,10.4,4760600.0,7.2906,7.2906,7.2906,7.2906,4760600.0
2007-12-04 11:50:00,10.4,10.4,10.4,10.4,743000.0,7.2906,7.2906,7.2906,7.2906,743000.0
2007-12-04 12:00:00,10.4,10.4,10.4,10.4,481400.0,7.2906,7.2906,7.2906,7.2906,481400.0
2007-12-04 12:10:00,10.4,10.4,10.4,10.4,509800.0,7.2906,7.2906,7.2906,7.2906,509800.0
2007-12-04 12:20:00,10.4,10.4,10.39,10.4,480200.0,7.2906,7.2906,7.2836,7.2906,480200.0
2007-12-04 12:30:00,10.4,10.4,10.39,10.39,293800.0,7.2906,7.2906,7.2836,7.2836,293800.0
2007-12-04 12:40:00,10.4,10.42,10.37,10.41,632800.0,7.2906,7.3046,7.2696,7.2976,632800.0
2007-12-04 12:50:00,10.42,10.43,10.4,10.4,1898400.0,7.3046,7.3117,7.2906,7.2906,1898400.0
2007-12-04 13:00:00,10.4,10.41,10.39,10.4,1607000.0,7.2906,7.2976,7.2836,7.2906,1607000.0
2007-12-04 13:10:00,10.4,10.4,10.38,10.38,483800.0,7.2906,7.2906,7.2766,7.2766,483800.0
2007-12-04 13:20:00,10.39,10.39,10.33,10.34,684200.0,7.2836,7.2836,7.2416,7.2486,684200.0
2007-12-04 13:30:00,10.33,10.38,10.33,10.37,548600.0,7.2416,7.2766,7.2416,7.2696,548600.0
2007-12-04 13:40:00,10.37,10.38,10.36,10.38,260400.0,7.2696,7.2766,7.2626,7.2766,260400.0
2007-12-04 13:50:00,10.38,10.38,10.34,10.35,559600.0,7.2766,7.2766,7.2486,7.2556,559600.0
2007-12-04 14:00:00,10.35,10.36,10.33,10.35,644600.0,7.2556,7.2626,7.2416,7.2556,644600.0
2007-12-04 14:10:00,10.34,10.36,10.33,10.35,484600.0,7.2486,7.2626,7.2416,7.2556,484600.0
2007-12-04 14:20:00,10.35,10.38,10.35,10.38,601800.0,7.2556,7.2766,7.2556,7.2766,601800.0
2007-12-04 14:30:00,10.37,10.38,10.37,10.38,561400.0,7.2696,7.2766,7.2696,7.2766,561400.0
2007-12-04 14:40:00,10.38,10.4,10.37,10.4,724600.0,7.2766,7.2906,7.2696,7.2906,724600.0
2007-12-04 14:50:00,10.4,10.41,10.39,10.4,929200.0,7.2906,7.2976,7.2836,7.2906,929200.0
2007-12-04 15:00:00,10.4,10.4,10.33,10.38,2406800.0,7.2906,7.2906,7.2416,7.2766,2406800.0
2007-12-04 15:10:00,10.38,10.39,10.37,10.38,637600.0,7.2766,7.2836,7.2696,7.2766,637600.0
2007-12-04 15:20:00,10.38,10.39,10.36,10.38,858800.0,7.2766,7.2836,7.2626,7.2766,858800.0
2007-12-04 15:30:00,10.38,10.4,10.36,10.4,1804800.0,7.2766,7.2906,7.2626,7.2906,1804800.0
2007-12-04 15:40:00,10.39,10.4,10.36,10.37,1477000.0,7.2836,7.2906,7.2626,7.2696,1477000.0
2007-12-04 15:50:00,10.37,10.38,10.36,10.38,1558600.0,7.2696,7.2766,7.2626,7.2766,1558600.0
2007-12-05 09:30:00,9.47,9.56,9.45,9.47,16027800.0,6.6387,6.7018,6.6247,6.6387,16027800.0
2007-12-05 09:40:00,9.47,9.5,9.44,9.47,24485000.0,6.6387,6.6597,6.6176,6.6387,24485000.0
2007-12-05 09:50:00,9.47,9.5,9.45,9.46,12307800.0,6.6387,6.6597,6.6247,6.6317,12307800.0
2007-12-05 10:00:00,9.46,9.46,9.34,9.4,9742800.0,6.6317,6.6317,6.5475,6.5896,9742800.0
2007-12-05 10:10:00,9.4,9.4,9.26,9.26,8001000.0,6.5896,6.5896,6.4915,6.4915,8001000.0
2007-12-05 10:20:00,9.26,9.34,9.18,9.31,8720200.0,6.4915,6.5475,6.4354,6.5265,8720200.0
2007-12-05 10:30:00,9.31,9.35,9.28,9.3,4039000.0,6.5265,6.5546,6.5055,6.5195,4039000.0
2007-12-05 10:40:00,9.3,9.34,9.28,9.3,4798800.0,6.5195,6.5475,6.5055,6.5195,4798800.0
2007-12-05 10:50:00,9.29,9.33,9.25,9.32,4429200.0,6.5125,6.5405,6.4845,6.5335,4429200.0
2007-12-05 11:00:00,9.32,9.32,9.27,9.3,6022000.0,6.5335,6.5335,6.4985,6.5195,6022000.0
2007-12-05 11:10:00,9.29,9.3,9.28,9.3,3763600.0,6.5125,6.5195,6.5055,6.5195,3763600.0
2007-12-05 11:20:00,9.3,9.33,9.29,9.33,2990600.0,6.5195,6.5405,6.5125,6.5405,2990600.0
2007-12-05 11:30:00,9.32,9.33,9.29,9.3,2976800.0,6.5335,6.5405,6.5125,6.5195,2976800.0
2007-12-05 11:40:00,9.3,9.31,9.29,9.3,4708200.0,6.5195,6.5265,6.5125,6.5195,4708200.0
2007-12-05 11:50:00,9.31,9.31,9.3,9.31,984800.0,6.5265,6.5265,6.5195,6.5265,984800.0
2007-12-05 12:00:00,9.31,9.31,9.28,9.3,2624600.0,6.5265,6.5265,6.5055,6.5195,2624600.0
2007-12-05 12:10:00,9.3,9.3,9.28,9.29,1703400.0,6.5195,6.5195,6.5055,6.5125,1703400.0
2007-12-05 12:20:00,9.29,9.29,9.26,9.29,2852600.0,6.5125,6.5125,6.4915,6.5125,2852600.0
2007-12-05 12:30:00,9.28,9.3,9.27,9.28,2121800.0,6.5055,6.5195,6.4985,6.5055,2121800.0
2007-12-05 12:40:00,9.28,9.3,9.27,9.3,1283800.0,6.5055,6.5195,6.4985,6.5195,1283800.0
2007-12-05 12:50:00,9.29,9.3,9.28,9.28,2582800.0,6.5125,6.5195,6.5055,6.5055,2582800.0
2007-12-05 13:00:00,9.28,9.28,9.25,9.26,1880600.0,6.5055,6.5055,6.4845,6.4915,1880600.0
2007-12-05 13:10:00,9.26,9.26,9.23,9.23,3858000.0,6.4915,6.4915,6.4704,6.4704,3858000.0
2007-12-05 13:20:00,9.23,9.24,9.21,9.22,2817200.0,6.4704,6.4774,6.4564,6.4634,2817200.0
2007-12-05 13:30:00,9.22,9.24,9.21,9.22,1515600.0,6.4634,6.4774,6.4564,6.4634,1515600.0
2007-12-05 13:40:00,9.22,9.29,9.21,9.22,2161800.0,6.4634,6.5125,6.4564,6.4634,2161800.0
2007-12-05 13:50:00,9.22,9.22,9.22,9.22,1550600.0,6.4634,6.4634,6.4634,6.4634,1550600.0
2007-12-05 14:00:00,9.22,9.24,9.22,9.23,3705400.0,6.4634,6.4774,6.4634,6.4704,3705400.0
2007-12-05 14:10:00,9.23,9.24,9.22,9.22,2390200.0,6.4704,6.4774,6.4634,6.4634,2390200.0
2007-12-05 14:20:00,9.22,9.23,9.2,9.2,2577600.0,6.4634,6.4704,6.4494,6.4494,2577600.0
2007-12-05 14:30:00,9.2,9.21,9.15,9.16,3383400.0,6.4494,6.4564,6.4143,6.4214,3383400.0
2007-12-05 14:40:00,9.15,9.18,9.13,9.15,2809200.0,6.4143,6.4354,6.4003,6.4143,2809200.0
2007-12-05 14:50:00,9.15,9.15,9.11,9.15,3146600.0,6.4143,6.4143,6.3863,6.4143,3146600.0
2007-12-05 15:00:00,9.14,9.15,9.11,9.12,3324400.0,6.4073,6.4143,6.3863,6.3933,3324400.0
2007-12-05 15:10:00,9.12,9.12,9.04,9.08,4352200.0,6.3933,6.3933,6.3372,6.3653,4352200.0
2007-12-05 15:20:00,9.08,9.1,9.06,9.08,5749000.0,6.3653,6.3793,6.3513,6.3653,5749000.0
2007-12-05 15:30:00,9.08,9.13,9.08,9.13,5608600.0,6.3653,6.4003,6.3653,6.4003,5608600.0
2007-12-05 15:40:00,9.13,9.15,9.09,9.1,21136000.0,6.4003,6.4143,6.3723,6.3793,21136000.0
2007-12-05 15:50:00,9.1,9.13,9.06,9.09,13709800.0,6.3793,6.4003,6.3513,6.3723,13709800.0
2007-12-06 09:30:00,9.11,9.2,9.06,9.15,3720200.0,6.3863,6.4494,6.3513,6.4143,3720200.0
2007-12-06 09:40:00,9.15,9.16,9.06,9.08,1803000.0,6.4143,6.4214,6.3513,6.3653,1803000.0
2007-12-06 09:50:00,9.08,9.1,9.06,9.08,1592800.0,6.3653,6.3793,6.3513,6.3653,1592800.0
2007-12-06 10:00:00,9.08,9.11,9.02,9.11,3126400.0,6.3653,6.3863,6.3232,6.3863,3126400.0
2007-12-06 10:10:00,9.11,9.16,9.11,9.15,2186600.0,6.3863,6.4214,6.3863,6.4143,2186600.0
2007-12-06 10:20:00,9.15,9.2,9.15,9.15,2946200.0,6.4143,6.4494,6.4143,6.4143,2946200.0
2007-12-06 10:30:00,9.15,9.23,9.15,9.22,2994800.0,6.4143,6.4704,6.4143,6.4634,2994800.0
2007-12-06 10:40:00,9.22,9.23,9.2,9.2,1747800.0,6.4634,6.4704,6.4494,6.4494,1747800.0
2007-12-06 10:50:00,9.2,9.21,9.2,9.21,904000.0,6.4494,6.4564,6.4494,6.4564,904000.0
2007-12-06 11:00:00,9.21,9.24,9.2,9.24,2322600.0,6.4564,6.4774,6.4494,6.4774,2322600.0
2007-12-06 11:10:00,9.23,9.24,9.21,9.23,2537200.0,6.4704,6.4774,6.4564,6.4704,2537200.0
2007-12-06 11:20:00,9.23,9.24,9.22,9.23,4463200.0,6.4704,6.4774,6.4634,6.4704,4463200.0
2007-12-06 11:30:00,9.24,9.25,9.22,9.25,5322200.0,6.4774,6.4845,6.4634,6.4845,5322200.0
2007-12-06 11:40:00,9.25,9.28,9.24,9.24,8654200.0,6.4845,6.5055,6.4774,6.4774,8654200.0
2007-12-06 11:50:00,9.25,9.25,9.23,9.23,807400.0,6.4845,6.4845,6.4704,6.4704,807400.0
2007-12-06 12:00:00,9.23,9.24,9.22,9.22,857400.0,6.4704,6.4774,6.4634,6.4634,857400.0
2007-12-06 12:10:00,9.23,9.27,9.22,9.24,4409800.0,6.4704,6.4985,6.4634,6.4774,4409800.0
2007-12-06 12:20:00,9.24,9.25,9.24,9.24,1489600.0,6.4774,6.4845,6.4774,6.4774,1489600.0
2007-12-06 12:30:00,9.24,9.24,9.22,9.24,1198800.0,6.4774,6.4774,6.4634,6.4774,1198800.0
2007-12-06 12:40:00,9.23,9.24,9.23,9.23,906600.0,6.4704,6.4774,6.4704,6.4704,906600.0
2007-12-06 12:50:00,9.23,9.24,9.23,9.24,693800.0,6.4704,6.4774,6.4704,6.4774,693800.0
2007-12-06 13:00:00,9.24,9.24,9.22,9.23,1855800.0,6.4774,6.4774,6.4634,6.4704,1855800.0
2007-12-06 13:10:00,9.22,9.23,9.21,9.22,958400.0,6.4634,6.4704,6.4564,6.4634,958400.0
2007-12-06 13:20:00,9.22,9.23,9.22,9.23,1318200.0,6.4634,6.4704,6.4634,6.4704,1318200.0
2007-12-06 13:30:00,9.23,9.23,9.22,9.23,1618800.0,6.4704,6.4704,6.4634,6.4704,1618800.0
2007-12-06 13:40:00,9.23,9.24,9.22,9.22,1374400.0,6.4704,6.4774,6.4634,6.4634,1374400.0
2007-12-06 13:50:00,9.22,9.23,9.22,9.22,1177600.0,6.4634,6.4704,6.4634,6.4634,1177600.0
2007-12-06 14:00:00,9.22,9.22,9.2,9.2,3203200.0,6.4634,6.4634,6.4494,6.4494,3203200.0
2007-12-06 14:10:00,9.2,9.21,9.19,9.2,2023200.0,6.4494,6.4564,6.4424,6.4494,2023200.0
2007-12-06 14:20:00,9.2,9.2,9.17,9.19,2008400.0,6.4494,6.4494,6.4284,6.4424,2008400.0
2007-12-06 14:30:00,9.19,9.2,9.18,9.2,1633400.0,6.4424,6.4494,6.4354,6.4494,1633400.0
2007-12-06 14:40:00,9.2,9.21,9.2,9.21,1684000.0,6.4494,6.4564,6.4494,6.4564,1684000.0
2007-12-06 14:50:00,9.21,9.22,9.2,9.2,3334400.0,6.4564,6.4634,6.4494,6.4494,3334400.0
2007-12-06 15:00:00,9.2,9.22,9.2,9.2,2728400.0,6.4494,6.4634,6.4494,6.4494,2728400.0
2007-12-06 15:10:00,9.2,9.21,9.18,9.18,2601200.0,6.4494,6.4564,6.4354,6.4354,2601200.0
2007-12-06 15:20:00,9.18,9.19,9.15,9.17,9411600.0,6.4354,6.4424,6.4143,6.4284,9411600.0
2007-12-06 15:30:00,9.17,9.18,9.15,9.15,4836200.0,6.4284,6.4354,6.4143,6.4143,4836200.0
2007-12-06 15:40:00,9.15,9.15,9.15,9.15,3486200.0,6.4143,6.4143,6.4143,6.4143,3486200.0
2007-12-06 15:50:00,9.15,9.16,9.15,9.15,5989400.0,6.4143,6.4214,6.4143,6.4143,5989400.0
2007-12-07 09:30:00,9.13,9.16,9.1,9.15,1676600.0,6.4003,6.4214,6.3793,6.4143,1676600.0
2007-12-07 09:40:00,9.15,9.19,9.14,9.14,838800.0,6.4143,6.4424,6.4073,6.4073,838800.0
2007-12-07 09:50:00,9.15,9.17,9.13,9.15,1111600.0,6.4143,6.4284,6.4003,6.4143,1111600.0
2007-12-07 10:00:00,9.15,9.16,9.15,9.15,2040200.0,6.4143,6.4214,6.4143,6.4143,2040200.0
2007-12-07 10:10:00,9.15,9.24,9.15,9.22,3651200.0,6.4143,6.4774,6.4143,6.4634,3651200.0
2007-12-07 10:20:00,9.22,9.24,9.2,9.22,2870600.0,6.4634,6.4774,6.4494,6.4634,2870600.0
2007-12-07 10:30:00,9.21,9.22,9.2,9.2,695000.0,6.4564,6.4634,6.4494,6.4494,695000.0
2007-12-07 10:40:00,9.2,9.27,9.2,9.27,2703800.0,6.4494,6.4985,6.4494,6.4985,2703800.0
2007-12-07 10:50:00,9.27,9.32,9.27,9.28,6428800.0,6.4985,6.5335,6.4985,6.5055,6428800.0
2007-12-07 11:00:00,9.28,9.29,9.24,9.24,809600.0,6.5055,6.5125,6.4774,6.4774,809600.0
2007-12-07 11:10:00,9.24,9.24,9.22,9.22,2268200.0,6.4774,6.4774,6.4634,6.4634,2268200.0
2007-12-07 11:20:00,9.22,9.23,9.2,9.21,1272800.0,6.4634,6.4704,6.4494,6.4564,1272800.0
2007-12-07 11:30:00,9.21,9.21,9.2,9.2,1987800.0,6.4564,6.4564,6.4494,6.4494,1987800.0
2007-12-07 11:40:00,9.2,9.23,9.19,9.22,1863800.0,6.4494,6.4704,6.4424,6.4634,1863800.0
2007-12-07 11:50:00,9.22,9.22,9.22,9.22,1253600.0,6.4634,6.4634,6.4634,6.4634,1253600.0
2007-12-07 12:00:00,9.22,9.22,9.2,9.21,1046000.0,6.4634,6.4634,6.4494,6.4564,1046000.0
2007-12-07 12:10:00,9.22,9.22,9.21,9.22,517600.0,6.4634,6.4634,6.4564,6.4634,517600.0
2007-12-07 12:20:00,9.22,9.22,9.21,9.21,1155800.0,6.4634,6.4634,6.4564,6.4564,1155800.0
2007-12-07 12:30:00,9.21,9.21,9.2,9.2,855400.0,6.4564,6.4564,6.4494,6.4494,855400.0
2007-12-07 12:40:00,9.2,9.21,9.2,9.2,2653400.0,6.4494,6.4564,6.4494,6.4494,2653400.0
2007-12-07 12:50:00,9.2,9.21,9.2,9.2,1736200.0,6.4494,6.4564,6.4494,6.4494,1736200.0
2007-12-07 13:00:00,9.2,9.2,9.18,9.19,1405200.0,6.4494,6.4494,6.4354,6.4424,1405200.0
2007-12-07 13:10:00,9.19,9.2,9.18,9.19,1380400.0,6.4424,6.4494,6.4354,6.4424,1380400.0
2007-12-07 13:20:00,9.19,9.2,9.17,9.18,2845000.0,6.4424,6.4494,6.4284,6.4354,2845000.0
2007-12-07 13:30:00,9.18,9.2,9.18,9.18,2909800.0,6.4354,6.4494,6.4354,6.4354,2909800.0
2007-12-07 13:40:00,9.19,9.2,9.18,9.19,3193400.0,6.4424,6.4494,6.4354,6.4424,3193400.0
2007-12-07 13:50:00,9.19,9.2,9.19,9.2,4336200.0,6.4424,6.4494,6.4424,6.4494,4336200.0
2007-12-07 14:00:00,9.2,9.21,9.19,9.2,2135600.0,6.4494,6.4564,6.4424,6.4494,2135600.0
2007-12-07 14:10:00,9.2,9.2,9.19,9.2,3453800.0,6.4494,6.4494,6.4424,6.4494,3453800.0
2007-12-07 14:20:00,9.2,9.2,9.19,9.2,2106200.0,6.4494,6.4494,6.4424,6.4494,2106200.0
2007-12-07 14:30:00,9.19,9.2,9.19,9.2,848000.0,6.4424,6.4494,6.4424,6.4494,848000.0
2007-12-07 14:40:00,9.2,9.2,9.19,9.19,1270800.0,6.4494,6.4494,6.4424,6.4424,1270800.0
2007-12-07 14:50:00,9.19,9.2,9.19,9.19,642200.0,6.4424,6.4494,6.4424,6.4424,642200.0
2007-12-07 15:00:00,9.19,9.19,9.19,9.19,621200.0,6.4424,6.4424,6.4424,6.4424,621200.0
2007-12-07 15:10:00,9.19,9.19,9.17,9.17,3148400.0,6.4424,6.4424,6.4284,6.4284,3148400.0
2007-12-07 15:20:00,9.17,9.18,9.15,9.15,1851600.0,6.4284,6.4354,6.4143,6.4143,1851600.0
2007-12-07 15:30:00,9.15,9.15,9.13,9.15,2251600.0,6.4143,6.4143,6.4003,6.4143,2251600.0
2007-12-07 15:40:00,9.15,9.15,9.13,9.13,2882400.0,6.4143,6.4143,6.4003,6.4003,2882400.0
2007-12-07 15:50:00,9.13,9.15,9.12,9.14,4768600.0,6.4003,6.4143,6.3933,6.4073,4768600.0
2007-12-10 09:30:00,9.1,9.15,9.1,9.14,1387200.0,6.3793,6.4143,6.3793,6.4073,1387200.0
2007-12-10 09:40:00,9.13,9.15,9.13,9.13,701400.0,6.4003,6.4143,6.4003,6.4003,701400.0
2007-12-10 09:50:00,9.13,9.18,9.12,9.15,1540400.0,6.4003,6.4354,6.3933,6.4143,1540400.0
2007-12-10 10:00:00,9.15,9.19,9.15,9.18,1137000.0,6.4143,6.4424,6.4143,6.4354,1137000.0
2007-12-10 10:10:00,9.19,9.22,9.17,9.2,2755600.0,6.4424,6.4634,6.4284,6.4494,2755600.0
2007-12-10 10:20:00,9.2,9.22,9.2,9.21,2271800.0,6.4494,6.4634,6.4494,6.4564,2271800.0
2007-12-10 10:30:00,9.21,9.22,9.2,9.21,1740800.0,6.4564,6.4634,6.4494,6.4564,1740800.0
2007-12-10 10:40:00,9.21,9.22,9.19,9.19,2430400.0,6.4564,6.4634,6.4424,6.4424,2430400.0
2007-12-10 10:50:00,9.19,9.22,9.19,9.21,1888200.0,6.4424,6.4634,6.4424,6.4564,1888200.0
2007-12-10 11:00:00,9.21,9.22,9.2,9.21,2222600.0,6.4564,6.4634,6.4494,6.4564,2222600.0
2007-12-10 11:10:00,9.21,9.22,9.19,9.2,6682200.0,6.4564,6.4634,6.4424,6.4494,6682200.0
2007-12-10 11:20:00,9.2,9.21,9.19,9.21,1791800.0,6.4494,6.4564,6.4424,6.4564,1791800.0
2007-12-10 11:30:00,9.21,9.21,9.2,9.21,1517200.0,6.4564,6.4564,6.4494,6.4564,1517200.0
2007-12-10 11:40:00,9.21,9.21,9.2,9.21,675400.0,6.4564,6.4564,6.4494,6.4564,675400.0
2007-12-10 11:50:00,9.21,9.21,9.2,9.2,908800.0,6.4564,6.4564,6.4494,6.4494,908800.0
2007-12-10 12:00:00,9.21,9.21,9.2,9.21,2089400.0,6.4564,6.4564,6.4494,6.4564,2089400.0
2007-12-10 12:10:00,9.21,9.21,9.2,9.21,1183600.0,6.4564,6.4564,6.4494,6.4564,1183600.0
2007-12-10 12:20:00,9.21,9.21,9.2,9.2,1190000.0,6.4564,6.4564,6.4494,6.4494,1190000.0
2007-12-10 12:30:00,9.21,9.21,9.2,9.21,5844800.0,6.4564,6.4564,6.4494,6.4564,5844800.0
2007-12-10 12:40:00,9.21,9.21,9.2,9.2,4002800.0,6.4564,6.4564,6.4494,6.4494,4002800.0
2007-12-10 12:50:00,9.2,9.21,9.2,9.2,583600.0,6.4494,6.4564,6.4494,6.4494,583600.0
2007-12-10 13:00:00,9.21,9.21,9.2,9.21,1315400.0,6.4564,6.4564,6.4494,6.4564,1315400.0
2007-12-10 13:10:00,9.21,9.21,9.2,9.2,4178000.0,6.4564,6.4564,6.4494,6.4494,4178000.0
2007-12-10 13:20:00,9.21,9.21,9.2,9.21,2157400.0,6.4564,6.4564,6.4494,6.4564,2157400.0
2007-12-10 13:30:00,9.21,9.22,9.2,9.21,1254600.0,6.4564,6.4634,6.4494,6.4564,1254600.0
2007-12-10 13:40:00,9.21,9.21,9.21,9.21,299200.0,6.4564,6.4564,6.4564,6.4564,299200.0
2007-12-10 13:50:00,9.21,9.22,9.21,9.22,999000.0,6.4564,6.4634,6.4564,6.4634,999000.0
2007-12-10 14:00:00,9.21,9.22,9.21,9.22,1597200.0,6.4564,6.4634,6.4564,6.4634,1597200.0
2007-12-10 14:10:00,9.22,9.22,9.2,9.21,1662800.0,6.4634,6.4634,6.4494,6.4564,1662800.0
2007-12-10 14:20:00,9.21,9.22,9.21,9.22,1422200.0,6.4564,6.4634,6.4564,6.4634,1422200.0
2007-12-10 14:30:00,9.22,9.22,9.21,9.22,771400.0,6.4634,6.4634,6.4564,6.4634,771400.0
2007-12-10 14:40:00,9.22,9.22,9.21,9.21,1154800.0,6.4634,6.4634,6.4564,6.4564,1154800.0
2007-12-10 14:50:00,9.21,9.21,9.16,9.17,865000.0,6.4564,6.4564,6.4214,6.4284,865000.0
2007-12-10 15:00:00,9.17,9.17,9.13,9.15,1811600.0,6.4284,6.4284,6.4003,6.4143,1811600.0
2007-12-10 15:10:00,9.14,9.15,9.13,9.14,1122400.0,6.4073,6.4143,6.4003,6.4073,1122400.0
2007-12-10 15:20:00,9.14,9.15,9.13,9.15,1173800.0,6.4073,6.4143,6.4003,6.4143,1173800.0
2007-12-10 15:30:00,9.15,9.17,9.14,9.16,1091800.0,6.4143,6.4284,6.4073,6.4214,1091800.0
2007-12-10 15:40:00,9.16,9.18,9.15,9.18,954400.0,6.4214,6.4354,6.4143,6.4354,954400.0
2007-12-10 15:50:00,9.18,9.2,9.16,9.18,2411200.0,6.4354,6.4494,6.4214,6.4354,2411200.0
2007-12-11 09:30:00,9.13,9.2,9.1,9.12,1841800.0,6.4003,6.4494,6.3793,6.3933,1841800.0
2007-12-11 09:40:00,9.11,9.2,9.11,9.18,952000.0,6.3863,6.4494,6.3863,6.4354,952000.0
2007-12-11 09:50:00,9.18,9.18,9.13,9.15,904800.0,6.4354,6.4354,6.4003,6.4143,904800.0
2007-12-11 10:00:00,9.15,9.17,9.15,9.17,312400.0,6.4143,6.4284,6.4143,6.4284,312400.0
2007-12-11 10:10:00,9.16,9.17,9.15,9.17,430200.0,6.4214,6.4284,6.4143,6.4284,430200.0
2007-12-11 10:20:00,9.17,9.17,9.15,9.17,1325800.0,6.4284,6.4284,6.4143,6.4284,1325800.0
2007-12-11 10:30:00,9.17,9.18,9.17,9.17,838800.0,6.4284,6.4354,6.4284,6.4284,838800.0
2007-12-11 10:40:00,9.17,9.19,9.16,9.17,746600.0,6.4284,6.4424,6.4214,6.4284,746600.0
2007-12-11 10:50:00,9.17,9.17,9.15,9.15,838000.0,6.4284,6.4284,6.4143,6.4143,838000.0
2007-12-11 11:00:00,9.15,9.15,9.12,9.13,1215200.0,6.4143,6.4143,6.3933,6.4003,1215200.0
2007-12-11 11:10:00,9.13,9.13,9.09,9.1,2293400.0,6.4003,6.4003,6.3723,6.3793,2293400.0
2007-12-11 11:20:00,9.1,9.1,9.06,9.09,769600.0,6.3793,6.3793,6.3513,6.3723,769600.0
2007-12-11 11:30:00,9.09,9.12,9.09,9.12,577600.0,6.3723,6.3933,6.3723,6.3933,577600.0
2007-12-11 11:40:00,9.12,9.13,9.11,9.11,640200.0,6.3933,6.4003,6.3863,6.3863,640200.0
2007-12-11 11:50:00,9.11,9.12,9.08,9.09,1578800.0,6.3863,6.3933,6.3653,6.3723,1578800.0
2007-12-11 12:00:00,9.09,9.13,9.08,9.13,804600.0,6.3723,6.4003,6.3653,6.4003,804600.0
2007-12-11 12:10:00,9.13,9.15,9.12,9.15,824400.0,6.4003,6.4143,6.3933,6.4143,824400.0
2007-12-11 12:20:00,9.15,9.15,9.13,9.13,683200.0,6.4143,6.4143,6.4003,6.4003,683200.0
2007-12-11 12:30:00,9.13,9.13,9.12,9.12,1942000.0,6.4003,6.4003,6.3933,6.3933,1942000.0
2007-12-11 12:40:00,9.12,9.13,9.12,9.12,1918000.0,6.3933,6.4003,6.3933,6.3933,1918000.0
2007-12-11 12:50:00,9.12,9.12,9.12,9.12,1591000.0,6.3933,6.3933,6.3933,6.3933,1591000.0
2007-12-11 13:00:00,9.12,9.13,9.11,9.13,1349600.0,6.3933,6.4003,6.3863,6.4003,1349600.0
2007-12-11 13:10:00,9.12,9.14,9.12,9.13,2278800.0,6.3933,6.4073,6.3933,6.4003,2278800.0
2007-12-11 13:20:00,9.13,9.17,9.13,9.15,2863800.0,6.4003,6.4284,6.4003,6.4143,2863800.0
2007-12-11 13:30:00,9.15,9.16,9.15,9.15,1869400.0,6.4143,6.4214,6.4143,6.4143,1869400.0
2007-12-11 13:40:00,9.15,9.15,9.15,9.15,2780000.0,6.4143,6.4143,6.4143,6.4143,2780000.0
2007-12-11 13:50:00,9.15,9.15,9.13,9.15,2417200.0,6.4143,6.4143,6.4003,6.4143,2417200.0
2007-12-11 14:00:00,9.15,9.15,9.12,9.13,3723800.0,6.4143,6.4143,6.3933,6.4003,3723800.0
2007-12-11 14:10:00,9.13,9.15,9.06,9.12,2903400.0,6.4003,6.4143,6.3513,6.3933,2903400.0
2007-12-11 14:20:00,9.12,9.12,9.05,9.07,3331400.0,6.3933,6.3933,6.3442,6.3583,3331400.0
2007-12-11 14:30:00,9.08,9.08,9.04,9.05,3203200.0,6.3653,6.3653,6.3372,6.3442,3203200.0
2007-12-11 14:40:00,9.05,9.06,9.04,9.06,2103400.0,6.3442,6.3513,6.3372,6.3513,2103400.0
2007-12-11 14:50:00,9.05,9.06,9.03,9.04,4210000.0,6.3442,6.3513,6.3302,6.3372,4210000.0
2007-12-11 15:00:00,9.04,9.04,8.98,9.0,3721200.0,6.3372,6.3372,6.2952,6.3092,3721200.0
2007-12-11 15:10:00,9.0,9.03,8.99,8.99,5391600.0,6.3092,6.3302,6.3022,6.3022,5391600.0
2007-12-11 15:20:00,8.99,9.0,8.97,8.98,2625800.0,6.3022,6.3092,6.2882,6.2952,2625800.0
2007-12-11 15:30:00,8.98,9.0,8.97,8.97,3613800.0,6.2952,6.3092,6.2882,6.2882,3613800.0
2007-12-11 15:40:00,8.97,8.97,8.9,8.92,4870800.0,6.2882,6.2882,6.2391,6.2531,4870800.0
2007-12-11 15:50:00,8.92,8.95,8.89,8.89,5852800.0,6.2531,6.2741,6.2321,6.2321,5852800.0
2007-12-12 09:30:00,9.02,9.06,8.99,9.0,3188800.0,6.3232,6.3513,6.3022,6.3092,3188800.0
2007-12-12 09:40:00,9.0,9.02,8.97,9.01,3422200.0,6.3092,6.3232,6.2882,6.3162,3422200.0
2007-12-12 09:50:00,9.01,9.01,8.99,8.99,2526400.0,6.3162,6.3162,6.3022,6.3022,2526400.0
2007-12-12 10:00:00,8.99,9.0,8.97,8.99,2045200.0,6.3022,6.3092,6.2882,6.3022,2045200.0
2007-12-12 10:10:00,8.98,9.01,8.96,9.01,2311200.0,6.2952,6.3162,6.2812,6.3162,2311200.0
2007-12-12 10:20:00,9.01,9.02,8.98,8.99,2690600.0,6.3162,6.3232,6.2952,6.3022,2690600.0
2007-12-12 10:30:00,8.99,9.0,8.99,8.99,1233600.0,6.3022,6.3092,6.3022,6.3022,1233600.0
2007-12-12 10:40:00,8.99,9.0,8.96,8.97,1606000.0,6.3022,6.3092,6.2812,6.2882,1606000.0
2007-12-12 10:50:00,8.97,8.98,8.93,8.94,2581000.0,6.2882,6.2952,6.2601,6.2671,2581000.0
2007-12-12 11:00:00,8.94,8.99,8.94,8.97,1393000.0,6.2671,6.3022,6.2671,6.2882,1393000.0
2007-12-12 11:10:00,8.97,8.99,8.96,8.98,1841800.0,6.2882,6.3022,6.2812,6.2952,1841800.0
2007-12-12 11:20:00,8.99,8.99,8.97,8.99,2578400.0,6.3022,6.3022,6.2882,6.3022,2578400.0
2007-12-12 11:30:00,8.99,9.0,8.97,8.97,2152600.0,6.3022,6.3092,6.2882,6.2882,2152600.0
2007-12-12 11:40:00,8.97,8.97,8.96,8.96,1241600.0,6.2882,6.2882,6.2812,6.2812,1241600.0
2007-12-12 11:50:00,8.96,8.97,8.94,8.95,1269000.0,6.2812,6.2882,6.2671,6.2741,1269000.0
2007-12-12 12:00:00,8.95,8.97,8.94,8.97,1409800.0,6.2741,6.2882,6.2671,6.2882,1409800.0
2007-12-12 12:10:00,8.96,8.97,8.94,8.94,1965400.0,6.2812,6.2882,6.2671,6.2671,1965400.0
2007-12-12 12:20:00,8.95,8.96,8.93,8.94,1928200.0,6.2741,6.2812,6.2601,6.2671,1928200.0
2007-12-12 12:30:00,8.94,8.94,8.92,8.92,1623800.0,6.2671,6.2671,6.2531,6.2531,1623800.0
2007-12-12 12:40:00,8.92,8.93,8.88,8.88,2095600.0,6.2531,6.2601,6.2251,6.2251,2095600.0
2007-12-12 12:50:00,8.88,8.9,8.88,8.9,1470200.0,6.2251,6.2391,6.2251,6.2391,1470200.0
2007-12-12 13:00:00,8.9,8.9,8.87,8.88,997200.0,6.2391,6.2391,6.2181,6.2251,997200.0
2007-12-12 13:10:00,8.88,8.88,8.87,8.88,1046000.0,6.2251,6.2251,6.2181,6.2251,1046000.0
2007-12-12 13:20:00,8.88,8.89,8.87,8.87,992400.0,6.2251,6.2321,6.2181,6.2181,992400.0
2007-12-12 13:30:00,8.87,8.87,8.8,8.83,48308000.0,6.2181,6.2181,6.169,6.19,48308000.0
2007-12-12 13:40:00,8.83,8.86,8.8,8.81,14712800.0,6.19,6.2111,6.169,6.176,14712800.0
2007-12-12 13:50:00,8.81,8.87,8.8,8.87,5284800.0,6.176,6.2181,6.169,6.2181,5284800.0
2007-12-12 14:00:00,8.87,8.88,8.85,8.88,2646000.0,6.2181,6.2251,6.204,6.2251,2646000.0
2007-12-12 14:10:00,8.88,8.95,8.88,8.95,4339000.0,6.2251,6.2741,6.2251,6.2741,4339000.0
2007-12-12 14:20:00,8.95,8.95,8.88,8.9,2487800.0,6.2741,6.2741,6.2251,6.2391,2487800.0
2007-12-12 14:30:00,8.9,8.9,8.88,8.88,596200.0,6.2391,6.2391,6.2251,6.2251,596200.0
2007-12-12 14:40:00,8.88,8.88,8.85,8.85,1471200.0,6.2251,6.2251,6.204,6.204,1471200.0
2007-12-12 14:50:00,8.85,8.86,8.83,8.83,1702400.0,6.204,6.2111,6.19,6.19,1702400.0
2007-12-12 15:00:00,8.83,8.83,8.74,8.76,4686400.0,6.19,6.19,6.1269,6.141,4686400.0
2007-12-12 15:10:00,8.76,8.76,8.69,8.73,4174200.0,6.141,6.141,6.0919,6.1199,4174200.0
2007-12-12 15:20:00,8.74,8.8,8.72,8.78,2363200.0,6.1269,6.169,6.1129,6.155,2363200.0
2007-12-12 15:30:00,8.78,8.79,8.74,8.74,3189400.0,6.155,6.162,6.1269,6.1269,3189400.0
2007-12-12 15:40:00,8.74,8.77,8.73,8.77,3106200.0,6.1269,6.148,6.1199,6.148,3106200.0
2007-12-12 15:50:00,8.77,8.82,8.77,8.81,5466600.0,6.148,6.183,6.148,6.176,5466600.0
2007-12-13 09:30:00,8.78,8.89,8.74,8.89,1904400.0,6.155,6.2321,6.1269,6.2321,1904400.0
2007-12-13 09:40:00,8.89,8.89,8.85,8.88,944000.0,6.2321,6.2321,6.204,6.2251,944000.0
2007-12-13 09:50:00,8.88,8.89,8.81,8.83,1823000.0,6.2251,6.2321,6.176,6.19,1823000.0
2007-12-13 10:00:00,8.83,8.89,8.83,8.88,2687600.0,6.19,6.2321,6.19,6.2251,2687600.0
2007-12-13 10:10:00,8.88,8.88,8.83,8.88,2639600.0,6.2251,6.2251,6.19,6.2251,2639600.0
2007-12-13 10:20:00,8.88,8.9,8.86,8.88,1719600.0,6.2251,6.2391,6.2111,6.2251,1719600.0
2007-12-13 10:30:00,8.88,8.88,8.87,8.88,1670000.0,6.2251,6.2251,6.2181,6.2251,1670000.0
2007-12-13 10:40:00,8.88,8.88,8.85,8.88,1120200.0,6.2251,6.2251,6.204,6.2251,1120200.0
2007-12-13 10:50:00,8.87,8.88,8.83,8.86,924800.0,6.2181,6.2251,6.19,6.2111,924800.0
2007-12-13 11:00:00,8.85,8.86,8.81,8.86,1284800.0,6.204,6.2111,6.176,6.2111,1284800.0
2007-12-13 11:10:00,8.86,8.9,8.86,8.88,798600.0,6.2111,6.2391,6.2111,6.2251,798600.0
2007-12-13 11:20:00,8.88,8.88,8.85,8.86,1277800.0,6.2251,6.2251,6.204,6.2111,1277800.0
2007-12-13 11:30:00,8.86,8.9,8.86,8.88,914000.0,6.2111,6.2391,6.2111,6.2251,914000.0
2007-12-13 11:40:00,8.89,8.92,8.88,8.9,609800.0,6.2321,6.2531,6.2251,6.2391,609800.0
2007-12-13 11:50:00,8.91,8.95,8.9,8.94,1451600.0,6.2461,6.2741,6.2391,6.2671,1451600.0
2007-12-13 12:00:00,8.94,8.96,8.93,8.96,725600.0,6.2671,6.2812,6.2601,6.2812,725600.0
2007-12-13 12:10:00,8.96,8.97,8.95,8.96,645400.0,6.2812,6.2882,6.2741,6.2812,645400.0
2007-12-13 12:20:00,8.97,8.97,8.94,8.95,388000.0,6.2882,6.2882,6.2671,6.2741,388000.0
2007-12-13 12:30:00,8.94,8.95,8.91,8.91,545000.0,6.2671,6.2741,6.2461,6.2461,545000.0
2007-12-13 12:40:00,8.91,8.91,8.88,8.88,810400.0,6.2461,6.2461,6.2251,6.2251,810400.0
2007-12-13 12:50:00,8.88,8.89,8.88,8.88,409600.0,6.2251,6.2321,6.2251,6.2251,409600.0
2007-12-13 13:00:00,8.88,8.89,8.88,8.89,365200.0,6.2251,6.2321,6.2251,6.2321,365200.0
2007-12-13 13:10:00,8.89,8.92,8.89,8.89,623000.0,6.2321,6.2531,6.2321,6.2321,623000.0
2007-12-13 13:20:00,8.89,8.92,8.89,8.92,678800.0,6.2321,6.2531,6.2321,6.2531,678800.0
2007-12-13 13:30:00,8.92,8.93,8.9,8.91,583400.0,6.2531,6.2601,6.2391,6.2461,583400.0
2007-12-13 13:40:00,8.91,8.92,8.9,8.9,503400.0,6.2461,6.2531,6.2391,6.2391,503400.0
2007-12-13 13:50:00,8.9,8.92,8.9,8.92,799200.0,6.2391,6.2531,6.2391,6.2531,799200.0
2007-12-13 14:00:00,8.92,8.96,8.92,8.95,974400.0,6.2531,6.2812,6.2531,6.2741,974400.0
2007-12-13 14:10:00,8.95,8.97,8.95,8.97,1057800.0,6.2741,6.2882,6.2741,6.2882,1057800.0
2007-12-13 14:20:00,8.97,9.0,8.97,9.0,1309600.0,6.2882,6.3092,6.2882,6.3092,1309600.0
2007-12-13 14:30:00,9.0,9.01,8.99,8.99,989200.0,6.3092,6.3162,6.3022,6.3022,989200.0
2007-12-13 14:40:00,8.99,9.0,8.96,8.98,1484400.0,6.3022,6.3092,6.2812,6.2952,1484400.0
2007-12-13 14:50:00,8.98,8.99,8.97,8.98,535000.0,6.2952,6.3022,6.2882,6.2952,535000.0
2007-12-13 15:00:00,8.98,8.99,8.97,8.98,1525400.0,6.2952,6.3022,6.2882,6.2952,1525400.0
2007-12-13 15:10:00,8.98,8.98,8.96,8.97,1874800.0,6.2952,6.2952,6.2812,6.2882,1874800.0
2007-12-13 15:20:00,8.97,9.05,8.97,9.04,2337800.0,6.2882,6.3442,6.2882,6.3372,2337800.0
2007-12-13 15:30:00,9.04,9.05,9.02,9.03,1105600.0,6.3372,6.3442,6.3232,6.3302,1105600.0
2007-12-13 15:40:00,9.03,9.05,9.01,9.03,2011000.0,6.3302,6.3442,6.3162,6.3302,2011000.0
2007-12-13 15:50:00,9.03,9.05,9.02,9.03,4766000.0,6.3302,6.3442,6.3232,6.3302,4766000.0
2007-12-14 09:30:00,8.9,9.1,8.9,9.01,2043800.0,6.2391,6.3793,6.2391,6.3162,2043800.0
2007-12-14 09:40:00,9.02,9.07,9.01,9.06,1561400.0,6.3232,6.3583,6.3162,6.3513,1561400.0
2007-12-14 09:50:00,9.06,9.07,9.0,9.0,944000.0,6.3513,6.3583,6.3092,6.3092,944000.0
2007-12-14 10:00:00,9.0,9.02,9.0,9.02,691400.0,6.3092,6.3232,6.3092,6.3232,691400.0
2007-12-14 10:10:00,9.02,9.02,8.97,8.98,1388800.0,6.3232,6.3232,6.2882,6.2952,1388800.0
2007-12-14 10:20:00,8.98,8.99,8.96,8.97,829600.0,6.2952,6.3022,6.2812,6.2882,829600.0
2007-12-14 10:30:00,8.97,9.01,8.97,9.0,690600.0,6.2882,6.3162,6.2882,6.3092,690600.0
2007-12-14 10:40:00,9.01,9.02,9.0,9.01,804200.0,6.3162,6.3232,6.3092,6.3162,804200.0
2007-12-14 10:50:00,9.01,9.06,9.01,9.06,1627000.0,6.3162,6.3513,6.3162,6.3513,1627000.0
2007-12-14 11:00:00,9.06,9.09,9.05,9.09,705200.0,6.3513,6.3723,6.3442,6.3723,705200.0
2007-12-14 11:10:00,9.09,9.09,9.08,9.08,445200.0,6.3723,6.3723,6.3653,6.3653,445200.0
2007-12-14 11:20:00,9.08,9.13,9.07,9.12,2189000.0,6.3653,6.4003,6.3583,6.3933,2189000.0
2007-12-14 11:30:00,9.12,9.13,9.09,9.09,645600.0,6.3933,6.4003,6.3723,6.3723,645600.0
2007-12-14 11:40:00,9.09,9.09,9.06,9.06,1456000.0,6.3723,6.3723,6.3513,6.3513,1456000.0
2007-12-14 11:50:00,9.06,9.09,9.05,9.09,721400.0,6.3513,6.3723,6.3442,6.3723,721400.0
2007-12-14 12:00:00,9.09,9.13,9.09,9.12,1275800.0,6.3723,6.4003,6.3723,6.3933,1275800.0
2007-12-14 12:10:00,9.12,9.12,9.1,9.11,840400.0,6.3933,6.3933,6.3793,6.3863,840400.0
2007-12-14 12:20:00,9.11,9.12,9.07,9.08,2164000.0,6.3863,6.3933,6.3583,6.3653,2164000.0
2007-12-14 12:30:00,9.08,9.08,9.07,9.08,496400.0,6.3653,6.3653,6.3583,6.3653,496400.0
2007-12-14 12:40:00,9.08,9.08,9.06,9.06,1705400.0,6.3653,6.3653,6.3513,6.3513,1705400.0
2007-12-14 12:50:00,9.06,9.11,9.06,9.11,1015400.0,6.3513,6.3863,6.3513,6.3863,1015400.0
2007-12-14 13:00:00,9.11,9.11,9.08,9.08,703400.0,6.3863,6.3863,6.3653,6.3653,703400.0
2007-12-14 13:10:00,9.08,9.09,9.07,9.09,911000.0,6.3653,6.3723,6.3583,6.3723,911000.0
2007-12-14 13:20:00,9.09,9.11,9.08,9.1,1519600.0,6.3723,6.3863,6.3653,6.3793,1519600.0
2007-12-14 13:30:00,9.1,9.1,9.08,9.08,637000.0,6.3793,6.3793,6.3653,6.3653,637000.0
2007-12-14 13:40:00,9.08,9.08,9.07,9.08,569800.0,6.3653,6.3653,6.3583,6.3653,569800.0
2007-12-14 13:50:00,9.08,9.08,9.06,9.06,715200.0,6.3653,6.3653,6.3513,6.3513,715200.0
2007-12-14 14:00:00,9.06,9.08,9.06,9.08,1231200.0,6.3513,6.3653,6.3513,6.3653,1231200.0
2007-12-14 14:10:00,9.08,9.09,9.06,9.06,519200.0,6.3653,6.3723,6.3513,6.3513,519200.0
2007-12-14 14:20:00,9.06,9.08,9.06,9.08,379200.0,6.3513,6.3653,6.3513,6.3653,379200.0
2007-12-14 14:30:00,9.07,9.09,9.06,9.08,1293800.0,6.3583,6.3723,6.3513,6.3653,1293800.0
2007-12-14 14:40:00,9.08,9.09,9.08,9.08,764200.0,6.3653,6.3723,6.3653,6.3653,764200.0
2007-12-14 14:50:00,9.08,9.09,9.07,9.08,1707800.0,6.3653,6.3723,6.3583,6.3653,1707800.0
2007-12-14 15:00:00,9.08,9.09,9.08,9.09,2292000.0,6.3653,6.3723,6.3653,6.3723,2292000.0
2007-12-14 15:10:00,9.09,9.09,9.08,9.08,3094400.0,6.3723,6.3723,6.3653,6.3653,3094400.0
2007-12-14 15:20:00,9.08,9.09,9.08,9.08,1666600.0,6.3653,6.3723,6.3653,6.3653,1666600.0
2007-12-14 15:30:00,9.08,9.1,9.08,9.09,1697000.0,6.3653,6.3793,6.3653,6.3723,1697000.0
2007-12-14 15:40:00,9.08,9.1,9.08,9.08,2513200.0,6.3653,6.3793,6.3653,6.3653,2513200.0
2007-12-14 15:50:00,9.09,9.09,9.06,9.07,5836000.0,6.3723,6.3723,6.3513,6.3583,5836000.0
2007-12-17 09:30:00,9.02,9.04,9.01,9.01,1137600.0,6.3232,6.3372,6.3162,6.3162,1137600.0
2007-12-17 09:40:00,9.01,9.08,9.01,9.07,752400.0,6.3162,6.3653,6.3162,6.3583,752400.0
2007-12-17 09:50:00,9.07,9.08,9.01,9.04,1713400.0,6.3583,6.3653,6.3162,6.3372,1713400.0
2007-12-17 10:00:00,9.04,9.06,9.04,9.04,1605000.0,6.3372,6.3513,6.3372,6.3372,1605000.0
2007-12-17 10:10:00,9.04,9.06,9.04,9.06,810200.0,6.3372,6.3513,6.3372,6.3513,810200.0
2007-12-17 10:20:00,9.05,9.06,9.05,9.06,532600.0,6.3442,6.3513,6.3442,6.3513,532600.0
2007-12-17 10:30:00,9.05,9.06,9.05,9.05,1429000.0,6.3442,6.3513,6.3442,6.3442,1429000.0
2007-12-17 10:40:00,9.06,9.06,9.04,9.05,1852000.0,6.3513,6.3513,6.3372,6.3442,1852000.0
2007-12-17 10:50:00,9.04,9.05,9.04,9.05,918400.0,6.3372,6.3442,6.3372,6.3442,918400.0
2007-12-17 11:00:00,9.04,9.05,9.04,9.04,362400.0,6.3372,6.3442,6.3372,6.3372,362400.0
2007-12-17 11:10:00,9.04,9.05,9.04,9.05,1107000.0,6.3372,6.3442,6.3372,6.3442,1107000.0
2007-12-17 11:20:00,9.04,9.05,9.03,9.03,1414000.0,6.3372,6.3442,6.3302,6.3302,1414000.0
2007-12-17 11:30:00,9.03,9.03,9.0,9.02,2395400.0,6.3302,6.3302,6.3092,6.3232,2395400.0
2007-12-17 11:40:00,9.02,9.04,9.01,9.03,1491600.0,6.3232,6.3372,6.3162,6.3302,1491600.0
2007-12-17 11:50:00,9.03,9.04,9.03,9.04,608000.0,6.3302,6.3372,6.3302,6.3372,608000.0
2007-12-17 12:00:00,9.04,9.04,9.03,9.04,423800.0,6.3372,6.3372,6.3302,6.3372,423800.0
2007-12-17 12:10:00,9.04,9.04,9.03,9.03,635600.0,6.3372,6.3372,6.3302,6.3302,635600.0
2007-12-17 12:20:00,9.03,9.04,9.02,9.03,1137400.0,6.3302,6.3372,6.3232,6.3302,1137400.0
2007-12-17 12:30:00,9.03,9.03,9.02,9.02,2067800.0,6.3302,6.3302,6.3232,6.3232,2067800.0
2007-12-17 12:40:00,9.03,9.04,9.02,9.04,3927400.0,6.3302,6.3372,6.3232,6.3372,3927400.0
2007-12-17 12:50:00,9.04,9.06,9.03,9.06,2087000.0,6.3372,6.3513,6.3302,6.3513,2087000.0
2007-12-17 13:00:00,9.06,9.06,9.04,9.05,777600.0,6.3513,6.3513,6.3372,6.3442,777600.0
2007-12-17 13:10:00,9.05,9.05,9.03,9.03,2635200.0,6.3442,6.3442,6.3302,6.3302,2635200.0
2007-12-17 13:20:00,9.04,9.05,9.03,9.04,1381200.0,6.3372,6.3442,6.3302,6.3372,1381200.0
2007-12-17 13:30:00,9.04,9.05,9.04,9.05,1164800.0,6.3372,6.3442,6.3372,6.3442,1164800.0
2007-12-17 13:40:00,9.05,9.05,9.04,9.04,1389600.0,6.3442,6.3442,6.3372,6.3372,1389600.0
2007-12-17 13:50:00,9.04,9.06,9.04,9.05,2132600.0,6.3372,6.3513,6.3372,6.3442,2132600.0
2007-12-17 14:00:00,9.05,9.06,9.05,9.06,1361600.0,6.3442,6.3513,6.3442,6.3513,1361600.0
2007-12-17 14:10:00,9.06,9.06,9.06,9.06,681800.0,6.3513,6.3513,6.3513,6.3513,681800.0
2007-12-17 14:20:00,9.06,9.06,9.06,9.06,1036400.0,6.3513,6.3513,6.3513,6.3513,1036400.0
2007-12-17 14:30:00,9.06,9.06,9.04,9.05,1013800.0,6.3513,6.3513,6.3372,6.3442,1013800.0
2007-12-17 14:40:00,9.05,9.06,9.05,9.05,2717400.0,6.3442,6.3513,6.3442,6.3442,2717400.0
2007-12-17 14:50:00,9.05,9.06,9.05,9.05,1010600.0,6.3442,6.3513,6.3442,6.3442,1010600.0
2007-12-17 15:00:00,9.05,9.06,9.04,9.04,1638400.0,6.3442,6.3513,6.3372,6.3372,1638400.0
2007-12-17 15:10:00,9.04,9.06,9.04,9.05,1324400.0,6.3372,6.3513,6.3372,6.3442,1324400.0
2007-12-17 15:20:00,9.05,9.06,9.05,9.06,1413000.0,6.3442,6.3513,6.3442,6.3513,1413000.0
2007-12-17 15:30:00,9.06,9.06,9.05,9.06,1405600.0,6.3513,6.3513,6.3442,6.3513,1405600.0
2007-12-17 15:40:00,9.06,9.06,9.04,9.04,1653200.0,6.3513,6.3513,6.3372,6.3372,1653200.0
2007-12-17 15:50:00,9.04,9.06,9.03,9.06,4672600.0,6.3372,6.3513,6.3302,6.3513,4672600.0
2007-12-18 09:30:00,9.06,9.06,9.03,9.05,1082000.0,6.3513,6.3513,6.3302,6.3442,1082000.0
2007-12-18 09:40:00,9.05,9.05,9.03,9.05,4768200.0,6.3442,6.3442,6.3302,6.3442,4768200.0
2007-12-18 09:50:00,9.04,9.06,9.04,9.04,2440400.0,6.3372,6.3513,6.3372,6.3372,2440400.0
2007-12-18 10:00:00,9.04,9.05,9.03,9.04,3047400.0,6.3372,6.3442,6.3302,6.3372,3047400.0
2007-12-18 10:10:00,9.03,9.04,9.03,9.03,1786200.0,6.3302,6.3372,6.3302,6.3302,1786200.0
2007-12-18 10:20:00,9.03,9.04,9.03,9.04,1316200.0,6.3302,6.3372,6.3302,6.3372,1316200.0
2007-12-18 10:30:00,9.04,9.04,9.03,9.03,2790800.0,6.3372,6.3372,6.3302,6.3302,2790800.0
2007-12-18 10:40:00,9.03,9.04,9.02,9.02,6686200.0,6.3302,6.3372,6.3232,6.3232,6686200.0
2007-12-18 10:50:00,9.02,9.02,9.02,9.02,589400.0,6.3232,6.3232,6.3232,6.3232,589400.0
2007-12-18 11:00:00,9.02,9.02,9.01,9.01,1239800.0,6.3232,6.3232,6.3162,6.3162,1239800.0
2007-12-18 11:10:00,9.01,9.01,9.0,9.0,4419400.0,6.3162,6.3162,6.3092,6.3092,4419400.0
2007-12-18 11:20:00,9.0,9.01,9.0,9.01,1014200.0,6.3092,6.3162,6.3092,6.3162,1014200.0
2007-12-18 11:30:00,9.01,9.01,8.99,9.0,2509000.0,6.3162,6.3162,6.3022,6.3092,2509000.0
2007-12-18 11:40:00,9.0,9.01,9.0,9.0,1070600.0,6.3092,6.3162,6.3092,6.3092,1070600.0
2007-12-18 11:50:00,9.0,9.01,8.99,8.99,2011800.0,6.3092,6.3162,6.3022,6.3022,2011800.0
2007-12-18 12:00:00,8.99,9.01,8.99,9.0,1056800.0,6.3022,6.3162,6.3022,6.3092,1056800.0
2007-12-18 12:10:00,9.0,9.01,8.99,9.0,1964000.0,6.3092,6.3162,6.3022,6.3092,1964000.0
2007-12-18 12:20:00,9.01,9.01,9.0,9.01,280800.0,6.3162,6.3162,6.3092,6.3162,280800.0
2007-12-18 12:30:00,9.01,9.01,9.0,9.01,577600.0,6.3162,6.3162,6.3092,6.3162,577600.0
2007-12-18 12:40:00,9.01,9.01,9.01,9.01,224400.0,6.3162,6.3162,6.3162,6.3162,224400.0
2007-12-18 12:50:00,9.01,9.01,9.0,9.01,707200.0,6.3162,6.3162,6.3092,6.3162,707200.0
2007-12-18 13:00:00,9.01,9.01,9.01,9.01,241400.0,6.3162,6.3162,6.3162,6.3162,241400.0
2007-12-18 13:10:00,9.01,9.01,9.0,9.01,410000.0,6.3162,6.3162,6.3092,6.3162,410000.0
2007-12-18 13:20:00,9.01,9.03,9.01,9.02,1555800.0,6.3162,6.3302,6.3162,6.3232,1555800.0
2007-12-18 13:30:00,9.02,9.03,9.01,9.01,1385000.0,6.3232,6.3302,6.3162,6.3162,1385000.0
2007-12-18 13:40:00,9.02,9.02,9.01,9.01,1617400.0,6.3232,6.3232,6.3162,6.3162,1617400.0
2007-12-18 13:50:00,9.01,9.02,9.01,9.01,611200.0,6.3162,6.3232,6.3162,6.3162,611200.0
2007-12-18 14:00:00,9.01,9.02,9.0,9.02,2575600.0,6.3162,6.3232,6.3092,6.3232,2575600.0
2007-12-18 14:10:00,9.02,9.02,9.01,9.01,393000.0,6.3232,6.3232,6.3162,6.3162,393000.0
2007-12-18 14:20:00,9.01,9.01,8.99,9.0,2866600.0,6.3162,6.3162,6.3022,6.3092,2866600.0
2007-12-18 14:30:00,9.01,9.02,9.0,9.01,1567000.0,6.3162,6.3232,6.3092,6.3162,1567000.0
2007-12-18 14:40:00,9.01,9.02,9.0,9.02,2940400.0,6.3162,6.3232,6.3092,6.3232,2940400.0
2007-12-18 14:50:00,9.02,9.02,9.01,9.01,507800.0,6.3232,6.3232,6.3162,6.3162,507800.0
2007-12-18 15:00:00,9.01,9.01,9.01,9.01,389600.0,6.3162,6.3162,6.3162,6.3162,389600.0
2007-12-18 15:10:00,9.01,9.01,9.0,9.01,1197200.0,6.3162,6.3162,6.3092,6.3162,1197200.0
2007-12-18 15:20:00,9.01,9.01,9.0,9.01,2534600.0,6.3162,6.3162,6.3092,6.3162,2534600.0
2007-12-18 15:30:00,9.01,9.05,9.01,9.03,1809200.0,6.3162,6.3442,6.3162,6.3302,1809200.0
2007-12-18 15:40:00,9.03,9.04,9.03,9.04,803000.0,6.3302,6.3372,6.3302,6.3372,803000.0
2007-12-18 15:50:00,9.04,9.04,9.02,9.03,2132800.0,6.3372,6.3372,6.3232,6.3302,2132800.0
2007-12-19 09:30:00,9.01,9.04,8.99,8.99,1035800.0,6.3162,6.3372,6.3022,6.3022,1035800.0
2007-12-19 09:40:00,8.99,9.03,8.97,9.02,800600.0,6.3022,6.3302,6.2882,6.3232,800600.0
2007-12-19 09:50:00,9.02,9.05,9.02,9.04,529400.0,6.3232,6.3442,6.3232,6.3372,529400.0
2007-12-19 10:00:00,9.04,9.04,8.98,9.01,3153000.0,6.3372,6.3372,6.2952,6.3162,3153000.0
2007-12-19 10:10:00,9.01,9.03,9.0,9.0,1647200.0,6.3162,6.3302,6.3092,6.3092,1647200.0
2007-12-19 10:20:00,9.0,9.01,9.0,9.01,414800.0,6.3092,6.3162,6.3092,6.3162,414800.0
2007-12-19 10:30:00,9.01,9.01,9.01,9.01,615200.0,6.3162,6.3162,6.3162,6.3162,615200.0
2007-12-19 10:40:00,9.01,9.02,9.01,9.02,1414800.0,6.3162,6.3232,6.3162,6.3232,1414800.0
2007-12-19 10:50:00,9.01,9.02,9.01,9.01,598800.0,6.3162,6.3232,6.3162,6.3162,598800.0
2007-12-19 11:00:00,9.01,9.02,9.01,9.01,653400.0,6.3162,6.3232,6.3162,6.3162,653400.0
2007-12-19 11:10:00,9.01,9.02,9.01,9.01,1361000.0,6.3162,6.3232,6.3162,6.3162,1361000.0
2007-12-19 11:20:00,9.01,9.02,9.01,9.01,1253400.0,6.3162,6.3232,6.3162,6.3162,1253400.0
2007-12-19 11:30:00,9.01,9.02,9.01,9.01,763200.0,6.3162,6.3232,6.3162,6.3162,763200.0
2007-12-19 11:40:00,9.01,9.01,9.0,9.01,840800.0,6.3162,6.3162,6.3092,6.3162,840800.0
2007-12-19 11:50:00,9.01,9.02,9.0,9.0,1341800.0,6.3162,6.3232,6.3092,6.3092,1341800.0
2007-12-19 12:00:00,9.0,9.01,8.99,8.99,1998200.0,6.3092,6.3162,6.3022,6.3022,1998200.0
2007-12-19 12:10:00,8.99,9.01,8.99,9.0,1666800.0,6.3022,6.3162,6.3022,6.3092,1666800.0
2007-12-19 12:20:00,9.0,9.01,9.0,9.01,1177600.0,6.3092,6.3162,6.3092,6.3162,1177600.0
2007-12-19 12:30:00,9.01,9.01,9.0,9.0,538200.0,6.3162,6.3162,6.3092,6.3092,538200.0
2007-12-19 12:40:00,9.0,9.01,9.0,9.01,423400.0,6.3092,6.3162,6.3092,6.3162,423400.0
2007-12-19 12:50:00,9.01,9.01,9.0,9.01,1173600.0,6.3162,6.3162,6.3092,6.3162,1173600.0
2007-12-19 13:00:00,9.0,9.01,8.99,9.0,1502200.0,6.3092,6.3162,6.3022,6.3092,1502200.0
2007-12-19 13:10:00,9.0,9.01,9.0,9.01,1065200.0,6.3092,6.3162,6.3092,6.3162,1065200.0
2007-12-19 13:20:00,9.01,9.01,8.99,8.99,593400.0,6.3162,6.3162,6.3022,6.3022,593400.0
2007-12-19 13:30:00,8.99,9.01,8.97,9.0,1733400.0,6.3022,6.3162,6.2882,6.3092,1733400.0
2007-12-19 13:40:00,9.0,9.01,9.0,9.0,695400.0,6.3092,6.3162,6.3092,6.3092,695400.0
2007-12-19 13:50:00,9.0,9.01,8.99,8.99,374400.0,6.3092,6.3162,6.3022,6.3022,374400.0
2007-12-19 14:00:00,8.99,9.01,8.99,9.01,1533600.0,6.3022,6.3162,6.3022,6.3162,1533600.0
2007-12-19 14:10:00,9.01,9.04,9.01,9.02,982200.0,6.3162,6.3372,6.3162,6.3232,982200.0
2007-12-19 14:20:00,9.01,9.02,9.01,9.01,907600.0,6.3162,6.3232,6.3162,6.3162,907600.0
2007-12-19 14:30:00,9.01,9.02,9.01,9.02,685200.0,6.3162,6.3232,6.3162,6.3232,685200.0
2007-12-19 14:40:00,9.01,9.03,9.01,9.02,403200.0,6.3162,6.3302,6.3162,6.3232,403200.0
2007-12-19 14:50:00,9.02,9.02,9.01,9.01,721600.0,6.3232,6.3232,6.3162,6.3162,721600.0
2007-12-19 15:00:00,9.01,9.02,9.01,9.01,726600.0,6.3162,6.3232,6.3162,6.3162,726600.0
2007-12-19 15:10:00,9.01,9.02,9.01,9.01,1898000.0,6.3162,6.3232,6.3162,6.3162,1898000.0
2007-12-19 15:20:00,9.01,9.02,9.01,9.01,2736200.0,6.3162,6.3232,6.3162,6.3162,2736200.0
2007-12-19 15:30:00,9.01,9.02,9.01,9.01,591800.0,6.3162,6.3232,6.3162,6.3162,591800.0
2007-12-19 15:40:00,9.01,9.03,9.01,9.02,2189400.0,6.3162,6.3302,6.3162,6.3232,2189400.0
2007-12-19 15:50:00,9.02,9.02,8.99,9.01,2835600.0,6.3232,6.3232,6.3022,6.3162,2835600.0
2007-12-20 09:30:00,9.03,9.05,8.97,8.99,2016800.0,6.3302,6.3442,6.2882,6.3022,2016800.0
2007-12-20 09:40:00,8.99,9.01,8.99,8.99,763200.0,6.3022,6.3162,6.3022,6.3022,763200.0
2007-12-20 09:50:00,8.99,9.0,8.99,8.99,1834000.0,6.3022,6.3092,6.3022,6.3022,1834000.0
2007-12-20 10:00:00,8.99,9.0,8.99,9.0,863600.0,6.3022,6.3092,6.3022,6.3092,863600.0
2007-12-20 10:10:00,9.0,9.0,8.99,8.99,788800.0,6.3092,6.3092,6.3022,6.3022,788800.0
2007-12-20 10:20:00,8.99,8.99,8.98,8.99,1876000.0,6.3022,6.3022,6.2952,6.3022,1876000.0
2007-12-20 10:30:00,8.99,8.99,8.99,8.99,571800.0,6.3022,6.3022,6.3022,6.3022,571800.0
2007-12-20 10:40:00,8.99,8.99,8.98,8.99,1071600.0,6.3022,6.3022,6.2952,6.3022,1071600.0
2007-12-20 10:50:00,8.99,8.99,8.97,8.97,1483800.0,6.3022,6.3022,6.2882,6.2882,1483800.0
2007-12-20 11:00:00,8.97,8.99,8.97,8.97,2749000.0,6.2882,6.3022,6.2882,6.2882,2749000.0
2007-12-20 11:10:00,8.97,8.99,8.97,8.99,862000.0,6.2882,6.3022,6.2882,6.3022,862000.0
2007-12-20 11:20:00,8.99,8.99,8.97,8.98,973600.0,6.3022,6.3022,6.2882,6.2952,973600.0
2007-12-20 11:30:00,8.98,8.99,8.97,8.97,1620600.0,6.2952,6.3022,6.2882,6.2882,1620600.0
2007-12-20 11:40:00,8.97,8.99,8.97,8.99,2238600.0,6.2882,6.3022,6.2882,6.3022,2238600.0
2007-12-20 11:50:00,8.99,9.0,8.99,9.0,742400.0,6.3022,6.3092,6.3022,6.3092,742400.0
2007-12-20 12:00:00,8.99,9.0,8.99,8.99,904200.0,6.3022,6.3092,6.3022,6.3022,904200.0
2007-12-20 12:10:00,8.99,8.99,8.99,8.99,480600.0,6.3022,6.3022,6.3022,6.3022,480600.0
2007-12-20 12:20:00,8.99,8.99,8.98,8.99,1353400.0,6.3022,6.3022,6.2952,6.3022,1353400.0
2007-12-20 12:30:00,8.99,8.99,8.98,8.99,1491000.0,6.3022,6.3022,6.2952,6.3022,1491000.0
2007-12-20 12:40:00,8.99,8.99,8.99,8.99,992000.0,6.3022,6.3022,6.3022,6.3022,992000.0
2007-12-20 12:50:00,8.99,8.99,8.99,8.99,249000.0,6.3022,6.3022,6.3022,6.3022,249000.0
2007-12-20 13:00:00,8.99,8.99,8.99,8.99,159800.0,6.3022,6.3022,6.3022,6.3022,159800.0
2007-12-20 13:10:00,8.99,8.99,8.99,8.99,343600.0,6.3022,6.3022,6.3022,6.3022,343600.0
2007-12-20 13:20:00,8.99,8.99,8.99,8.99,1142400.0,6.3022,6.3022,6.3022,6.3022,1142400.0
2007-12-20 13:30:00,8.99,9.0,8.99,9.0,316200.0,6.3022,6.3092,6.3022,6.3092,316200.0
2007-12-20 13:40:00,8.99,9.0,8.99,9.0,189800.0,6.3022,6.3092,6.3022,6.3092,189800.0
2007-12-20 13:50:00,9.0,9.0,8.99,9.0,508600.0,6.3092,6.3092,6.3022,6.3092,508600.0
2007-12-20 14:00:00,9.0,9.02,8.99,9.02,1132000.0,6.3092,6.3232,6.3022,6.3232,1132000.0
2007-12-20 14:10:00,9.01,9.03,9.01,9.03,522400.0,6.3162,6.3302,6.3162,6.3302,522400.0
2007-12-20 14:20:00,9.02,9.03,9.02,9.03,483600.0,6.3232,6.3302,6.3232,6.3302,483600.0
2007-12-20 14:30:00,9.03,9.04,9.03,9.03,1155200.0,6.3302,6.3372,6.3302,6.3302,1155200.0
2007-12-20 14:40:00,9.03,9.04,9.02,9.02,759400.0,6.3302,6.3372,6.3232,6.3232,759400.0
2007-12-20 14:50:00,9.03,9.03,9.02,9.02,514400.0,6.3302,6.3302,6.3232,6.3232,514400.0
2007-12-20 15:00:00,9.02,9.03,8.99,9.0,1683400.0,6.3232,6.3302,6.3022,6.3092,1683400.0
2007-12-20 15:10:00,9.0,9.03,8.99,9.03,909400.0,6.3092,6.3302,6.3022,6.3302,909400.0
2007-12-20 15:20:00,9.03,9.03,9.02,9.02,707400.0,6.3302,6.3302,6.3232,6.3232,707400.0
2007-12-20 15:30:00,9.03,9.04,9.02,9.04,752800.0,6.3302,6.3372,6.3232,6.3372,752800.0
2007-12-20 15:40:00,9.04,9.05,9.04,9.05,1010600.0,6.3372,6.3442,6.3372,6.3442,1010600.0
2007-12-20 15:50:00,9.05,9.07,9.04,9.06,2210400.0,6.3442,6.3583,6.3372,6.3513,2210400.0
2007-12-21 09:30:00,9.09,9.12,8.97,9.08,17192400.0,6.3723,6.3933,6.2882,6.3653,17192400.0
2007-12-21 09:40:00,9.08,9.11,9.08,9.1,1974200.0,6.3653,6.3863,6.3653,6.3793,1974200.0
2007-12-21 09:50:00,9.1,9.13,9.09,9.13,1238400.0,6.3793,6.4003,6.3723,6.4003,1238400.0
2007-12-21 10:00:00,9.12,9.22,9.11,9.17,3314600.0,6.3933,6.4634,6.3863,6.4284,3314600.0
2007-12-21 10:10:00,9.17,9.23,9.16,9.22,1374200.0,6.4284,6.4704,6.4214,6.4634,1374200.0
2007-12-21 10:20:00,9.22,9.26,9.22,9.24,1677600.0,6.4634,6.4915,6.4634,6.4774,1677600.0
2007-12-21 10:30:00,9.24,9.24,9.18,9.19,812400.0,6.4774,6.4774,6.4354,6.4424,812400.0
2007-12-21 10:40:00,9.2,9.2,9.19,9.19,1371000.0,6.4494,6.4494,6.4424,6.4424,1371000.0
2007-12-21 10:50:00,9.19,9.2,9.15,9.16,1655000.0,6.4424,6.4494,6.4143,6.4214,1655000.0
2007-12-21 11:00:00,9.16,9.17,9.15,9.16,534200.0,6.4214,6.4284,6.4143,6.4214,534200.0
2007-12-21 11:10:00,9.16,9.17,9.15,9.15,1286800.0,6.4214,6.4284,6.4143,6.4143,1286800.0
2007-12-21 11:20:00,9.15,9.15,9.15,9.15,415200.0,6.4143,6.4143,6.4143,6.4143,415200.0
2007-12-21 11:30:00,9.15,9.15,9.13,9.13,1495200.0,6.4143,6.4143,6.4003,6.4003,1495200.0
2007-12-21 11:40:00,9.13,9.13,9.12,9.12,632200.0,6.4003,6.4003,6.3933,6.3933,632200.0
2007-12-21 11:50:00,9.13,9.13,9.12,9.13,449600.0,6.4003,6.4003,6.3933,6.4003,449600.0
2007-12-21 12:00:00,9.13,9.13,9.12,9.13,499400.0,6.4003,6.4003,6.3933,6.4003,499400.0
2007-12-21 12:10:00,9.13,9.15,9.13,9.14,328400.0,6.4003,6.4143,6.4003,6.4073,328400.0
2007-12-21 12:20:00,9.15,9.15,9.14,9.15,199000.0,6.4143,6.4143,6.4073,6.4143,199000.0
2007-12-21 12:30:00,9.15,9.15,9.15,9.15,293800.0,6.4143,6.4143,6.4143,6.4143,293800.0
2007-12-21 12:40:00,9.15,9.15,9.14,9.14,412800.0,6.4143,6.4143,6.4073,6.4073,412800.0
2007-12-21 12:50:00,9.14,9.15,9.13,9.13,469200.0,6.4073,6.4143,6.4003,6.4003,469200.0
2007-12-21 13:00:00,9.13,9.13,9.13,9.13,308800.0,6.4003,6.4003,6.4003,6.4003,308800.0
2007-12-21 13:10:00,9.13,9.14,9.13,9.14,209200.0,6.4003,6.4073,6.4003,6.4073,209200.0
2007-12-21 13:20:00,9.13,9.15,9.13,9.14,780400.0,6.4003,6.4143,6.4003,6.4073,780400.0
2007-12-21 13:30:00,9.13,9.14,9.13,9.14,183400.0,6.4003,6.4073,6.4003,6.4073,183400.0
2007-12-21 13:40:00,9.13,9.14,9.13,9.14,285800.0,6.4003,6.4073,6.4003,6.4073,285800.0
2007-12-21 13:50:00,9.14,9.14,9.13,9.14,264000.0,6.4073,6.4073,6.4003,6.4073,264000.0
2007-12-21 14:00:00,9.14,9.15,9.13,9.15,513400.0,6.4073,6.4143,6.4003,6.4143,513400.0
2007-12-21 14:10:00,9.14,9.15,9.14,9.15,727400.0,6.4073,6.4143,6.4073,6.4143,727400.0
2007-12-21 14:20:00,9.15,9.15,9.14,9.15,493400.0,6.4143,6.4143,6.4073,6.4143,493400.0
2007-12-21 14:30:00,9.15,9.15,9.15,9.15,320800.0,6.4143,6.4143,6.4143,6.4143,320800.0
2007-12-21 14:40:00,9.15,9.15,9.15,9.15,442400.0,6.4143,6.4143,6.4143,6.4143,442400.0
2007-12-21 14:50:00,9.15,9.15,9.14,9.15,1133600.0,6.4143,6.4143,6.4073,6.4143,1133600.0
2007-12-21 15:00:00,9.15,9.17,9.15,9.15,1618600.0,6.4143,6.4284,6.4143,6.4143,1618600.0
2007-12-21 15:10:00,9.15,9.16,9.15,9.15,959800.0,6.4143,6.4214,6.4143,6.4143,959800.0
2007-12-21 15:20:00,9.15,9.16,9.15,9.16,964800.0,6.4143,6.4214,6.4143,6.4214,964800.0
2007-12-21 15:30:00,9.16,9.18,9.15,9.18,1209400.0,6.4214,6.4354,6.4143,6.4354,1209400.0
2007-12-21 15:40:00,9.18,9.2,9.17,9.2,2874800.0,6.4354,6.4494,6.4284,6.4494,2874800.0
2007-12-21 15:50:00,9.19,9.22,9.18,9.22,4197400.0,6.4424,6.4634,6.4354,6.4634,4197400.0
2007-12-24 09:30:00,9.17,9.24,9.17,9.22,546600.0,6.4284,6.4774,6.4284,6.4634,546600.0
2007-12-24 09:40:00,9.21,9.22,9.15,9.17,651000.0,6.4564,6.4634,6.4143,6.4284,651000.0
2007-12-24 09:50:00,9.17,9.17,9.15,9.17,505200.0,6.4284,6.4284,6.4143,6.4284,505200.0
2007-12-24 10:00:00,9.16,9.17,9.16,9.16,404400.0,6.4214,6.4284,6.4214,6.4214,404400.0
2007-12-24 10:10:00,9.16,9.2,9.16,9.19,570600.0,6.4214,6.4494,6.4214,6.4424,570600.0
2007-12-24 10:20:00,9.2,9.21,9.17,9.18,638600.0,6.4494,6.4564,6.4284,6.4354,638600.0
2007-12-24 10:30:00,9.18,9.18,9.16,9.17,789200.0,6.4354,6.4354,6.4214,6.4284,789200.0
2007-12-24 10:40:00,9.17,9.19,9.17,9.18,639800.0,6.4284,6.4424,6.4284,6.4354,639800.0
2007-12-24 10:50:00,9.18,9.22,9.18,9.21,601600.0,6.4354,6.4634,6.4354,6.4564,601600.0
2007-12-24 11:00:00,9.21,9.21,9.2,9.2,244800.0,6.4564,6.4564,6.4494,6.4494,244800.0
2007-12-24 11:10:00,9.2,9.21,9.17,9.18,1034800.0,6.4494,6.4564,6.4284,6.4354,1034800.0
2007-12-24 11:20:00,9.18,9.19,9.17,9.17,388200.0,6.4354,6.4424,6.4284,6.4284,388200.0
2007-12-24 11:30:00,9.18,9.18,9.17,9.18,334800.0,6.4354,6.4354,6.4284,6.4354,334800.0
2007-12-24 11:40:00,9.17,9.18,9.17,9.17,674800.0,6.4284,6.4354,6.4284,6.4284,674800.0
2007-12-24 11:50:00,9.18,9.18,9.17,9.17,322600.0,6.4354,6.4354,6.4284,6.4284,322600.0
2007-12-24 12:00:00,9.17,9.18,9.15,9.15,2521400.0,6.4284,6.4354,6.4143,6.4143,2521400.0
2007-12-24 12:10:00,9.15,9.15,9.12,9.13,1331600.0,6.4143,6.4143,6.3933,6.4003,1331600.0
2007-12-24 12:20:00,9.14,9.14,9.13,9.13,711600.0,6.4073,6.4073,6.4003,6.4003,711600.0
2007-12-24 12:30:00,9.13,9.14,9.13,9.13,800200.0,6.4003,6.4073,6.4003,6.4003,800200.0
2007-12-24 12:40:00,9.13,9.16,9.13,9.16,1338200.0,6.4003,6.4214,6.4003,6.4214,1338200.0
2007-12-24 12:50:00,9.16,9.19,9.15,9.15,1423800.0,6.4214,6.4424,6.4143,6.4143,1423800.0
2007-12-24 13:00:00,9.15,9.17,9.15,9.15,431200.0,6.4143,6.4284,6.4143,6.4143,431200.0
2007-12-24 13:10:00,9.17,9.17,9.17,9.17,11600.0,6.4284,6.4284,6.4284,6.4284,11600.0
2007-12-24 13:20:00,9.17,9.17,9.15,9.15,65600.0,6.4284,6.4284,6.4143,6.4143,65600.0
2007-12-24 13:30:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 13:40:00,9.15,9.15,9.15,9.15,600.0,6.4143,6.4143,6.4143,6.4143,600.0
2007-12-24 13:50:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:00:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:10:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:20:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:30:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:40:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:50:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:00:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:10:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:20:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:30:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:40:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:50:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-26 09:30:00,9.06,9.19,9.06,9.18,1196800.0,6.3513,6.4424,6.3513,6.4354,1196800.0
2007-12-26 09:40:00,9.18,9.2,9.17,9.18,754200.0,6.4354,6.4494,6.4284,6.4354,754200.0
2007-12-26 09:50:00,9.18,9.18,9.16,9.17,355800.0,6.4354,6.4354,6.4214,6.4284,355800.0
2007-12-26 10:00:00,9.17,9.21,9.17,9.19,500800.0,6.4284,6.4564,6.4284,6.4424,500800.0
2007-12-26 10:10:00,9.19,9.19,9.18,9.18,439400.0,6.4424,6.4424,6.4354,6.4354,439400.0
2007-12-26 10:20:00,9.18,9.19,9.17,9.18,481400.0,6.4354,6.4424,6.4284,6.4354,481400.0
2007-12-26 10:30:00,9.18,9.18,9.17,9.17,356600.0,6.4354,6.4354,6.4284,6.4284,356600.0
2007-12-26 10:40:00,9.17,9.19,9.16,9.17,1494000.0,6.4284,6.4424,6.4214,6.4284,1494000.0
2007-12-26 10:50:00,9.17,9.21,9.17,9.19,1590800.0,6.4284,6.4564,6.4284,6.4424,1590800.0
2007-12-26 11:00:00,9.19,9.19,9.18,9.18,479400.0,6.4424,6.4424,6.4354,6.4354,479400.0
2007-12-26 11:10:00,9.18,9.19,9.18,9.18,1320600.0,6.4354,6.4424,6.4354,6.4354,1320600.0
2007-12-26 11:20:00,9.18,9.24,9.18,9.23,1109400.0,6.4354,6.4774,6.4354,6.4704,1109400.0
2007-12-26 11:30:00,9.24,9.24,9.22,9.22,603400.0,6.4774,6.4774,6.4634,6.4634,603400.0
2007-12-26 11:40:00,9.22,9.24,9.22,9.22,636400.0,6.4634,6.4774,6.4634,6.4634,636400.0
2007-12-26 11:50:00,9.22,9.24,9.22,9.22,652200.0,6.4634,6.4774,6.4634,6.4634,652200.0
2007-12-26 12:00:00,9.22,9.23,9.21,9.22,829200.0,6.4634,6.4704,6.4564,6.4634,829200.0
2007-12-26 12:10:00,9.22,9.22,9.22,9.22,365800.0,6.4634,6.4634,6.4634,6.4634,365800.0
2007-12-26 12:20:00,9.22,9.23,9.22,9.22,362400.0,6.4634,6.4704,6.4634,6.4634,362400.0
2007-12-26 12:30:00,9.22,9.23,9.22,9.22,119800.0,6.4634,6.4704,6.4634,6.4634,119800.0
2007-12-26 12:40:00,9.23,9.24,9.22,9.24,195800.0,6.4704,6.4774,6.4634,6.4774,195800.0
2007-12-26 12:50:00,9.24,9.24,9.24,9.24,174000.0,6.4774,6.4774,6.4774,6.4774,174000.0
2007-12-26 13:00:00,9.24,9.25,9.24,9.25,724200.0,6.4774,6.4845,6.4774,6.4845,724200.0
2007-12-26 13:10:00,9.25,9.25,9.24,9.24,248000.0,6.4845,6.4845,6.4774,6.4774,248000.0
2007-12-26 13:20:00,9.25,9.25,9.24,9.24,174000.0,6.4845,6.4845,6.4774,6.4774,174000.0
2007-12-26 13:30:00,9.24,9.25,9.24,9.24,475800.0,6.4774,6.4845,6.4774,6.4774,475800.0
2007-12-26 13:40:00,9.24,9.24,9.24,9.24,229200.0,6.4774,6.4774,6.4774,6.4774,229200.0
2007-12-26 13:50:00,9.24,9.24,9.24,9.24,288000.0,6.4774,6.4774,6.4774,6.4774,288000.0
2007-12-26 14:00:00,9.24,9.24,9.24,9.24,244400.0,6.4774,6.4774,6.4774,6.4774,244400.0
2007-12-26 14:10:00,9.24,9.24,9.24,9.24,570600.0,6.4774,6.4774,6.4774,6.4774,570600.0
2007-12-26 14:20:00,9.24,9.25,9.24,9.24,656600.0,6.4774,6.4845,6.4774,6.4774,656600.0
2007-12-26 14:30:00,9.25,9.26,9.24,9.26,273400.0,6.4845,6.4915,6.4774,6.4915,273400.0
2007-12-26 14:40:00,9.26,9.26,9.24,9.24,373400.0,6.4915,6.4915,6.4774,6.4774,373400.0
2007-12-26 14:50:00,9.24,9.25,9.24,9.24,1595400.0,6.4774,6.4845,6.4774,6.4774,1595400.0
2007-12-26 15:00:00,9.24,9.24,9.24,9.24,407400.0,6.4774,6.4774,6.4774,6.4774,407400.0
2007-12-26 15:10:00,9.24,9.25,9.24,9.25,631000.0,6.4774,6.4845,6.4774,6.4845,631000.0
2007-12-26 15:20:00,9.25,9.25,9.24,9.24,478200.0,6.4845,6.4845,6.4774,6.4774,478200.0
2007-12-26 15:30:00,9.24,9.25,9.24,9.24,1051200.0,6.4774,6.4845,6.4774,6.4774,1051200.0
2007-12-26 15:40:00,9.24,9.25,9.24,9.24,653200.0,6.4774,6.4845,6.4774,6.4774,653200.0
2007-12-26 15:50:00,9.25,9.28,9.24,9.28,1817400.0,6.4845,6.5055,6.4774,6.5055,1817400.0
2007-12-27 09:30:00,9.29,9.42,9.28,9.4,2719000.0,6.5125,6.6036,6.5055,6.5896,2719000.0
2007-12-27 09:40:00,9.4,9.41,9.37,9.38,2080200.0,6.5896,6.5966,6.5686,6.5756,2080200.0
2007-12-27 09:50:00,9.38,9.38,9.33,9.33,1056000.0,6.5756,6.5756,6.5405,6.5405,1056000.0
2007-12-27 10:00:00,9.33,9.35,9.33,9.34,851200.0,6.5405,6.5546,6.5405,6.5475,851200.0
2007-12-27 10:10:00,9.34,9.36,9.29,9.29,957200.0,6.5475,6.5616,6.5125,6.5125,957200.0
2007-12-27 10:20:00,9.29,9.29,9.24,9.25,1342600.0,6.5125,6.5125,6.4774,6.4845,1342600.0
2007-12-27 10:30:00,9.25,9.25,9.21,9.22,1082400.0,6.4845,6.4845,6.4564,6.4634,1082400.0
2007-12-27 10:40:00,9.21,9.28,9.21,9.25,1279400.0,6.4564,6.5055,6.4564,6.4845,1279400.0
2007-12-27 10:50:00,9.25,9.26,9.24,9.25,316200.0,6.4845,6.4915,6.4774,6.4845,316200.0
2007-12-27 11:00:00,9.26,9.26,9.23,9.24,984600.0,6.4915,6.4915,6.4704,6.4774,984600.0
2007-12-27 11:10:00,9.24,9.25,9.23,9.24,637400.0,6.4774,6.4845,6.4704,6.4774,637400.0
2007-12-27 11:20:00,9.24,9.24,9.24,9.24,231800.0,6.4774,6.4774,6.4774,6.4774,231800.0
2007-12-27 11:30:00,9.24,9.24,9.24,9.24,326000.0,6.4774,6.4774,6.4774,6.4774,326000.0
2007-12-27 11:40:00,9.24,9.26,9.24,9.26,525000.0,6.4774,6.4915,6.4774,6.4915,525000.0
2007-12-27 11:50:00,9.26,9.26,9.26,9.26,190400.0,6.4915,6.4915,6.4915,6.4915,190400.0
2007-12-27 12:00:00,9.26,9.27,9.25,9.25,624400.0,6.4915,6.4985,6.4845,6.4845,624400.0
2007-12-27 12:10:00,9.26,9.26,9.24,9.25,670200.0,6.4915,6.4915,6.4774,6.4845,670200.0
2007-12-27 12:20:00,9.24,9.26,9.24,9.24,384200.0,6.4774,6.4915,6.4774,6.4774,384200.0
2007-12-27 12:30:00,9.24,9.25,9.23,9.24,1050400.0,6.4774,6.4845,6.4704,6.4774,1050400.0
2007-12-27 12:40:00,9.24,9.24,9.24,9.24,291600.0,6.4774,6.4774,6.4774,6.4774,291600.0
2007-12-27 12:50:00,9.24,9.26,9.24,9.25,418400.0,6.4774,6.4915,6.4774,6.4845,418400.0
2007-12-27 13:00:00,9.24,9.25,9.24,9.24,267800.0,6.4774,6.4845,6.4774,6.4774,267800.0
2007-12-27 13:10:00,9.24,9.26,9.24,9.26,818400.0,6.4774,6.4915,6.4774,6.4915,818400.0
2007-12-27 13:20:00,9.25,9.26,9.25,9.26,341400.0,6.4845,6.4915,6.4845,6.4915,341400.0
2007-12-27 13:30:00,9.26,9.26,9.25,9.26,662400.0,6.4915,6.4915,6.4845,6.4915,662400.0
2007-12-27 13:40:00,9.26,9.26,9.26,9.26,132600.0,6.4915,6.4915,6.4915,6.4915,132600.0
2007-12-27 13:50:00,9.26,9.27,9.26,9.26,329200.0,6.4915,6.4985,6.4915,6.4915,329200.0
2007-12-27 14:00:00,9.27,9.27,9.24,9.24,250200.0,6.4985,6.4985,6.4774,6.4774,250200.0
2007-12-27 14:10:00,9.25,9.26,9.24,9.25,590800.0,6.4845,6.4915,6.4774,6.4845,590800.0
2007-12-27 14:20:00,9.25,9.26,9.25,9.25,182400.0,6.4845,6.4915,6.4845,6.4845,182400.0
2007-12-27 14:30:00,9.25,9.26,9.24,9.25,721800.0,6.4845,6.4915,6.4774,6.4845,721800.0
2007-12-27 14:40:00,9.24,9.25,9.24,9.24,256000.0,6.4774,6.4845,6.4774,6.4774,256000.0
2007-12-27 14:50:00,9.24,9.24,9.24,9.24,706600.0,6.4774,6.4774,6.4774,6.4774,706600.0
2007-12-27 15:00:00,9.24,9.24,9.24,9.24,598200.0,6.4774,6.4774,6.4774,6.4774,598200.0
2007-12-27 15:10:00,9.24,9.24,9.24,9.24,380200.0,6.4774,6.4774,6.4774,6.4774,380200.0
2007-12-27 15:20:00,9.24,9.24,9.23,9.23,713000.0,6.4774,6.4774,6.4704,6.4704,713000.0
2007-12-27 15:30:00,9.24,9.24,9.22,9.24,1884200.0,6.4774,6.4774,6.4634,6.4774,1884200.0
2007-12-27 15:40:00,9.24,9.24,9.22,9.23,1378200.0,6.4774,6.4774,6.4634,6.4704,1378200.0
2007-12-27 15:50:00,9.22,9.24,9.21,9.22,3195800.0,6.4634,6.4774,6.4564,6.4634,3195800.0
2007-12-28 09:30:00,9.35,9.35,9.23,9.24,879600.0,6.5546,6.5546,6.4704,6.4774,879600.0
2007-12-28 09:40:00,9.24,9.24,9.22,9.22,886000.0,6.4774,6.4774,6.4634,6.4634,886000.0
2007-12-28 09:50:00,9.22,9.22,9.22,9.22,434400.0,6.4634,6.4634,6.4634,6.4634,434400.0
2007-12-28 10:00:00,9.22,9.22,9.2,9.2,891000.0,6.4634,6.4634,6.4494,6.4494,891000.0
2007-12-28 10:10:00,9.2,9.23,9.2,9.22,857800.0,6.4494,6.4704,6.4494,6.4634,857800.0
2007-12-28 10:20:00,9.22,9.23,9.21,9.21,562400.0,6.4634,6.4704,6.4564,6.4564,562400.0
2007-12-28 10:30:00,9.21,9.22,9.2,9.21,499800.0,6.4564,6.4634,6.4494,6.4564,499800.0
2007-12-28 10:40:00,9.21,9.22,9.21,9.22,302800.0,6.4564,6.4634,6.4564,6.4634,302800.0
2007-12-28 10:50:00,9.22,9.22,9.19,9.19,956400.0,6.4634,6.4634,6.4424,6.4424,956400.0
2007-12-28 11:00:00,9.2,9.21,9.19,9.2,351800.0,6.4494,6.4564,6.4424,6.4494,351800.0
2007-12-28 11:10:00,9.2,9.22,9.2,9.21,562800.0,6.4494,6.4634,6.4494,6.4564,562800.0
2007-12-28 11:20:00,9.22,9.22,9.21,9.22,303200.0,6.4634,6.4634,6.4564,6.4634,303200.0
2007-12-28 11:30:00,9.22,9.23,9.22,9.22,504200.0,6.4634,6.4704,6.4634,6.4634,504200.0
2007-12-28 11:40:00,9.22,9.22,9.2,9.2,254200.0,6.4634,6.4634,6.4494,6.4494,254200.0
2007-12-28 11:50:00,9.2,9.21,9.2,9.2,254600.0,6.4494,6.4564,6.4494,6.4494,254600.0
2007-12-28 12:00:00,9.2,9.21,9.2,9.21,548800.0,6.4494,6.4564,6.4494,6.4564,548800.0
2007-12-28 12:10:00,9.2,9.21,9.19,9.2,643400.0,6.4494,6.4564,6.4424,6.4494,643400.0
2007-12-28 12:20:00,9.2,9.2,9.19,9.19,436600.0,6.4494,6.4494,6.4424,6.4424,436600.0
2007-12-28 12:30:00,9.19,9.19,9.19,9.19,237800.0,6.4424,6.4424,6.4424,6.4424,237800.0
2007-12-28 12:40:00,9.19,9.21,9.19,9.21,572000.0,6.4424,6.4564,6.4424,6.4564,572000.0
2007-12-28 12:50:00,9.21,9.22,9.21,9.22,1460400.0,6.4564,6.4634,6.4564,6.4634,1460400.0
2007-12-28 13:00:00,9.22,9.22,9.2,9.21,546600.0,6.4634,6.4634,6.4494,6.4564,546600.0
2007-12-28 13:10:00,9.21,9.21,9.2,9.2,406400.0,6.4564,6.4564,6.4494,6.4494,406400.0
2007-12-28 13:20:00,9.2,9.21,9.2,9.21,441000.0,6.4494,6.4564,6.4494,6.4564,441000.0
2007-12-28 13:30:00,9.2,9.22,9.2,9.22,1200000.0,6.4494,6.4634,6.4494,6.4634,1200000.0
2007-12-28 13:40:00,9.22,9.24,9.21,9.22,1369600.0,6.4634,6.4774,6.4564,6.4634,1369600.0
2007-12-28 13:50:00,9.22,9.24,9.22,9.24,866400.0,6.4634,6.4774,6.4634,6.4774,866400.0
2007-12-28 14:00:00,9.24,9.25,9.24,9.24,869000.0,6.4774,6.4845,6.4774,6.4774,869000.0
2007-12-28 14:10:00,9.24,9.25,9.24,9.24,1080600.0,6.4774,6.4845,6.4774,6.4774,1080600.0
2007-12-28 14:20:00,9.24,9.24,9.22,9.22,411000.0,6.4774,6.4774,6.4634,6.4634,411000.0
2007-12-28 14:30:00,9.22,9.24,9.22,9.24,948800.0,6.4634,6.4774,6.4634,6.4774,948800.0
2007-12-28 14:40:00,9.23,9.24,9.21,9.21,694600.0,6.4704,6.4774,6.4564,6.4564,694600.0
2007-12-28 14:50:00,9.21,9.21,9.19,9.21,2241200.0,6.4564,6.4564,6.4424,6.4564,2241200.0
2007-12-28 15:00:00,9.21,9.21,9.2,9.21,1064400.0,6.4564,6.4564,6.4494,6.4564,1064400.0
2007-12-28 15:10:00,9.21,9.21,9.21,9.21,1303200.0,6.4564,6.4564,6.4564,6.4564,1303200.0
2007-12-28 15:20:00,9.21,9.21,9.19,9.2,1836000.0,6.4564,6.4564,6.4424,6.4494,1836000.0
2007-12-28 15:30:00,9.21,9.22,9.2,9.21,2481600.0,6.4564,6.4634,6.4494,6.4564,2481600.0
2007-12-28 15:40:00,9.21,9.21,9.2,9.21,2204800.0,6.4564,6.4564,6.4494,6.4564,2204800.0
2007-12-28 15:50:00,9.21,9.21,9.18,9.2,3676400.0,6.4564,6.4564,6.4354,6.4494,3676400.0
2007-12-31 09:30:00,9.11,9.19,9.1,9.15,1393800.0,6.3863,6.4424,6.3793,6.4143,1393800.0
2007-12-31 09:40:00,9.16,9.17,9.12,9.13,1177200.0,6.4214,6.4284,6.3933,6.4003,1177200.0
2007-12-31 09:50:00,9.13,9.13,9.11,9.13,1863400.0,6.4003,6.4003,6.3863,6.4003,1863400.0
2007-12-31 10:00:00,9.13,9.15,9.13,9.15,850000.0,6.4003,6.4143,6.4003,6.4143,850000.0
2007-12-31 10:10:00,9.15,9.15,9.13,9.13,883200.0,6.4143,6.4143,6.4003,6.4003,883200.0
2007-12-31 10:20:00,9.13,9.17,9.13,9.17,937600.0,6.4003,6.4284,6.4003,6.4284,937600.0
2007-12-31 10:30:00,9.17,9.18,9.13,9.13,653200.0,6.4284,6.4354,6.4003,6.4003,653200.0
2007-12-31 10:40:00,9.13,9.14,9.13,9.14,389800.0,6.4003,6.4073,6.4003,6.4073,389800.0
2007-12-31 10:50:00,9.14,9.15,9.13,9.13,653600.0,6.4073,6.4143,6.4003,6.4003,653600.0
2007-12-31 11:00:00,9.13,9.15,9.13,9.14,624200.0,6.4003,6.4143,6.4003,6.4073,624200.0
2007-12-31 11:10:00,9.14,9.15,9.13,9.13,775000.0,6.4073,6.4143,6.4003,6.4003,775000.0
2007-12-31 11:20:00,9.14,9.15,9.13,9.14,742200.0,6.4073,6.4143,6.4003,6.4073,742200.0
2007-12-31 11:30:00,9.14,9.15,9.13,9.14,724000.0,6.4073,6.4143,6.4003,6.4073,724000.0
2007-12-31 11:40:00,9.15,9.15,9.13,9.13,846600.0,6.4143,6.4143,6.4003,6.4003,846600.0
2007-12-31 11:50:00,9.13,9.15,9.13,9.15,867400.0,6.4003,6.4143,6.4003,6.4143,867400.0
2007-12-31 12:00:00,9.15,9.15,9.13,9.15,1043000.0,6.4143,6.4143,6.4003,6.4143,1043000.0
2007-12-31 12:10:00,9.15,9.17,9.15,9.17,704800.0,6.4143,6.4284,6.4143,6.4284,704800.0
2007-12-31 12:20:00,9.17,9.17,9.14,9.15,1154800.0,6.4284,6.4284,6.4073,6.4143,1154800.0
2007-12-31 12:30:00,9.15,9.15,9.15,9.15,649800.0,6.4143,6.4143,6.4143,6.4143,649800.0
2007-12-31 12:40:00,9.15,9.15,9.15,9.15,1403000.0,6.4143,6.4143,6.4143,6.4143,1403000.0
2007-12-31 12:50:00,9.15,9.17,9.14,9.16,1770400.0,6.4143,6.4284,6.4073,6.4214,1770400.0
2007-12-31 13:00:00,9.16,9.16,9.15,9.15,372600.0,6.4214,6.4214,6.4143,6.4143,372600.0
2007-12-31 13:10:00,9.15,9.16,9.15,9.16,364400.0,6.4143,6.4214,6.4143,6.4214,364400.0
2007-12-31 13:20:00,9.16,9.17,9.15,9.15,339200.0,6.4214,6.4284,6.4143,6.4143,339200.0
2007-12-31 13:30:00,9.15,9.17,9.15,9.15,331400.0,6.4143,6.4284,6.4143,6.4143,331400.0
2007-12-31 13:40:00,9.15,9.17,9.15,9.16,486600.0,6.4143,6.4284,6.4143,6.4214,486600.0
2007-12-31 13:50:00,9.17,9.17,9.15,9.15,531600.0,6.4284,6.4284,6.4143,6.4143,531600.0
2007-12-31 14:00:00,9.15,9.18,9.14,9.15,2387000.0,6.4143,6.4354,6.4073,6.4143,2387000.0
2007-12-31 14:10:00,9.15,9.18,9.15,9.18,547200.0,6.4143,6.4354,6.4143,6.4354,547200.0
2007-12-31 14:20:00,9.17,9.19,9.17,9.18,561400.0,6.4284,6.4424,6.4284,6.4354,561400.0
2007-12-31 14:30:00,9.18,9.18,9.16,9.17,391600.0,6.4354,6.4354,6.4214,6.4284,391600.0
2007-12-31 14:40:00,9.17,9.17,9.15,9.17,591200.0,6.4284,6.4284,6.4143,6.4284,591200.0
2007-12-31 14:50:00,9.17,9.18,9.17,9.18,588600.0,6.4284,6.4354,6.4284,6.4354,588600.0
2007-12-31 15:00:00,9.18,9.19,9.18,9.18,442000.0,6.4354,6.4424,6.4354,6.4354,442000.0
2007-12-31 15:10:00,9.18,9.19,9.18,9.18,475600.0,6.4354,6.4424,6.4354,6.4354,475600.0
2007-12-31 15:20:00,9.18,9.21,9.18,9.19,1867800.0,6.4354,6.4564,6.4354,6.4424,1867800.0
2007-12-31 15:30:00,9.19,9.2,9.15,9.17,1053600.0,6.4424,6.4494,6.4143,6.4284,1053600.0
2007-12-31 15:40:00,9.16,9.19,9.15,9.17,1539000.0,6.4214,6.4424,6.4143,6.4284,1539000.0
2007-12-31 15:50:00,9.17,9.17,9.13,9.13,2620200.0,6.4284,6.4284,6.4003,6.4003,2620200.0
2008-01-02 09:30:00,9.17,9.18,9.12,9.18,1199000.0,6.4284,6.4354,6.3933,6.4354,1199000.0
2008-01-02 09:40:00,9.18,9.21,9.15,9.18,1078000.0,6.4354,6.4564,6.4143,6.4354,1078000.0
2008-01-02 09:50:00,9.19,9.19,9.15,9.17,1516000.0,6.4424,6.4424,6.4143,6.4284,1516000.0
2008-01-02 10:00:00,9.17,9.2,9.13,9.19,2304400.0,6.4284,6.4494,6.4003,6.4424,2304400.0
2008-01-02 10:10:00,9.19,9.19,9.13,9.15,1050800.0,6.4424,6.4424,6.4003,6.4143,1050800.0
2008-01-02 10:20:00,9.15,9.15,9.15,9.15,613800.0,6.4143,6.4143,6.4143,6.4143,613800.0
2008-01-02 10:30:00,9.15,9.15,9.13,9.14,1490800.0,6.4143,6.4143,6.4003,6.4073,1490800.0
2008-01-02 10:40:00,9.13,9.15,9.13,9.15,839600.0,6.4003,6.4143,6.4003,6.4143,839600.0
2008-01-02 10:50:00,9.15,9.15,9.12,9.12,854600.0,6.4143,6.4143,6.3933,6.3933,854600.0
2008-01-02 11:00:00,9.13,9.13,9.12,9.12,628800.0,6.4003,6.4003,6.3933,6.3933,628800.0
2008-01-02 11:10:00,9.13,9.13,9.11,9.12,1099000.0,6.4003,6.4003,6.3863,6.3933,1099000.0
2008-01-02 11:20:00,9.12,9.12,9.1,9.1,940200.0,6.3933,6.3933,6.3793,6.3793,940200.0
2008-01-02 11:30:00,9.1,9.1,9.07,9.07,717000.0,6.3793,6.3793,6.3583,6.3583,717000.0
2008-01-02 11:40:00,9.07,9.08,9.05,9.06,932000.0,6.3583,6.3653,6.3442,6.3513,932000.0
2008-01-02 11:50:00,9.06,9.06,9.04,9.04,688600.0,6.3513,6.3513,6.3372,6.3372,688600.0
2008-01-02 12:00:00,9.04,9.05,9.0,9.0,1203600.0,6.3372,6.3442,6.3092,6.3092,1203600.0
2008-01-02 12:10:00,9.0,9.04,9.0,9.04,827800.0,6.3092,6.3372,6.3092,6.3372,827800.0
2008-01-02 12:20:00,9.03,9.04,9.01,9.02,566200.0,6.3302,6.3372,6.3162,6.3232,566200.0
2008-01-02 12:30:00,9.02,9.03,9.01,9.02,693600.0,6.3232,6.3302,6.3162,6.3232,693600.0
2008-01-02 12:40:00,9.01,9.02,9.01,9.01,394000.0,6.3162,6.3232,6.3162,6.3162,394000.0
2008-01-02 12:50:00,9.01,9.02,8.99,8.99,651600.0,6.3162,6.3232,6.3022,6.3022,651600.0
2008-01-02 13:00:00,8.99,8.99,8.96,8.96,1265400.0,6.3022,6.3022,6.2812,6.2812,1265400.0
2008-01-02 13:10:00,8.96,8.96,8.92,8.93,2424400.0,6.2812,6.2812,6.2531,6.2601,2424400.0
2008-01-02 13:20:00,8.93,8.95,8.92,8.93,1731800.0,6.2601,6.2741,6.2531,6.2601,1731800.0
2008-01-02 13:30:00,8.93,8.93,8.93,8.93,770400.0,6.2601,6.2601,6.2601,6.2601,770400.0
2008-01-02 13:40:00,8.93,8.93,8.93,8.93,731400.0,6.2601,6.2601,6.2601,6.2601,731400.0
2008-01-02 13:50:00,8.93,8.95,8.93,8.95,1156200.0,6.2601,6.2741,6.2601,6.2741,1156200.0
2008-01-02 14:00:00,8.95,8.97,8.95,8.97,1071000.0,6.2741,6.2882,6.2741,6.2882,1071000.0
2008-01-02 14:10:00,8.97,8.99,8.96,8.98,1131600.0,6.2882,6.3022,6.2812,6.2952,1131600.0
2008-01-02 14:20:00,8.98,8.99,8.97,8.97,766000.0,6.2952,6.3022,6.2882,6.2882,766000.0
2008-01-02 14:30:00,8.97,8.97,8.96,8.96,1015000.0,6.2882,6.2882,6.2812,6.2812,1015000.0
2008-01-02 14:40:00,8.96,8.96,8.92,8.93,1940400.0,6.2812,6.2812,6.2531,6.2601,1940400.0
2008-01-02 14:50:00,8.93,8.93,8.92,8.92,1012600.0,6.2601,6.2601,6.2531,6.2531,1012600.0
2008-01-02 15:00:00,8.92,8.92,8.88,8.88,1142800.0,6.2531,6.2531,6.2251,6.2251,1142800.0
2008-01-02 15:10:00,8.88,8.88,8.88,8.88,1060600.0,6.2251,6.2251,6.2251,6.2251,1060600.0
2008-01-02 15:20:00,8.88,8.9,8.88,8.88,1171000.0,6.2251,6.2391,6.2251,6.2251,1171000.0
2008-01-02 15:30:00,8.88,8.88,8.88,8.88,971400.0,6.2251,6.2251,6.2251,6.2251,971400.0
2008-01-02 15:40:00,8.88,8.9,8.88,8.89,2632600.0,6.2251,6.2391,6.2251,6.2321,2632600.0
2008-01-02 15:50:00,8.88,8.89,8.85,8.85,5378400.0,6.2251,6.2321,6.204,6.204,5378400.0
2008-01-03 09:30:00,8.86,8.9,8.77,8.85,958200.0,6.2111,6.2391,6.148,6.204,958200.0
2008-01-03 09:40:00,8.84,8.84,8.8,8.8,1096200.0,6.197,6.197,6.169,6.169,1096200.0
2008-01-03 09:50:00,8.8,8.8,8.72,8.74,1714200.0,6.169,6.169,6.1129,6.1269,1714200.0
2008-01-03 10:00:00,8.75,8.76,8.73,8.74,1248800.0,6.1339,6.141,6.1199,6.1269,1248800.0
2008-01-03 10:10:00,8.74,8.76,8.67,8.67,1828200.0,6.1269,6.141,6.0779,6.0779,1828200.0
2008-01-03 10:20:00,8.67,8.69,8.65,8.69,1543200.0,6.0779,6.0919,6.0638,6.0919,1543200.0
2008-01-03 10:30:00,8.68,8.69,8.6,8.6,1860200.0,6.0849,6.0919,6.0288,6.0288,1860200.0
2008-01-03 10:40:00,8.6,8.6,8.56,8.58,1406200.0,6.0288,6.0288,6.0007,6.0148,1406200.0
2008-01-03 10:50:00,8.57,8.62,8.57,8.62,1216200.0,6.0078,6.0428,6.0078,6.0428,1216200.0
2008-01-03 11:00:00,8.62,8.65,8.62,8.65,672600.0,6.0428,6.0638,6.0428,6.0638,672600.0
2008-01-03 11:10:00,8.65,8.68,8.63,8.64,737400.0,6.0638,6.0849,6.0498,6.0568,737400.0
2008-01-03 11:20:00,8.64,8.64,8.59,8.59,1528200.0,6.0568,6.0568,6.0218,6.0218,1528200.0
2008-01-03 11:30:00,8.59,8.61,8.59,8.6,1431000.0,6.0218,6.0358,6.0218,6.0288,1431000.0
2008-01-03 11:40:00,8.6,8.6,8.58,8.6,1298600.0,6.0288,6.0288,6.0148,6.0288,1298600.0
2008-01-03 11:50:00,8.6,8.61,8.59,8.61,2509000.0,6.0288,6.0358,6.0218,6.0358,2509000.0
2008-01-03 12:00:00,8.61,8.66,8.61,8.66,2391400.0,6.0358,6.0708,6.0358,6.0708,2391400.0
2008-01-03 12:10:00,8.65,8.72,8.65,8.72,1037000.0,6.0638,6.1129,6.0638,6.1129,1037000.0
2008-01-03 12:20:00,8.72,8.74,8.71,8.72,1485600.0,6.1129,6.1269,6.1059,6.1129,1485600.0
2008-01-03 12:30:00,8.72,8.74,8.71,8.71,1444400.0,6.1129,6.1269,6.1059,6.1059,1444400.0
2008-01-03 12:40:00,8.71,8.72,8.69,8.71,1434200.0,6.1059,6.1129,6.0919,6.1059,1434200.0
2008-01-03 12:50:00,8.71,8.72,8.67,8.69,1582000.0,6.1059,6.1129,6.0779,6.0919,1582000.0
2008-01-03 13:00:00,8.69,8.69,8.68,8.69,563000.0,6.0919,6.0919,6.0849,6.0919,563000.0
2008-01-03 13:10:00,8.68,8.69,8.67,8.67,787600.0,6.0849,6.0919,6.0779,6.0779,787600.0
2008-01-03 13:20:00,8.68,8.68,8.65,8.65,978800.0,6.0849,6.0849,6.0638,6.0638,978800.0
2008-01-03 13:30:00,8.65,8.68,8.65,8.67,703600.0,6.0638,6.0849,6.0638,6.0779,703600.0
2008-01-03 13:40:00,8.67,8.69,8.67,8.69,679600.0,6.0779,6.0919,6.0779,6.0919,679600.0
2008-01-03 13:50:00,8.69,8.69,8.68,8.68,818200.0,6.0919,6.0919,6.0849,6.0849,818200.0
2008-01-03 14:00:00,8.68,8.68,8.65,8.67,1069000.0,6.0849,6.0849,6.0638,6.0779,1069000.0
2008-01-03 14:10:00,8.67,8.7,8.66,8.7,1141400.0,6.0779,6.0989,6.0708,6.0989,1141400.0
2008-01-03 14:20:00,8.7,8.7,8.69,8.7,153600.0,6.0989,6.0989,6.0919,6.0989,153600.0
2008-01-03 14:30:00,8.7,8.7,8.69,8.7,315000.0,6.0989,6.0989,6.0919,6.0989,315000.0
2008-01-03 14:40:00,8.7,8.71,8.69,8.7,607400.0,6.0989,6.1059,6.0919,6.0989,607400.0
2008-01-03 14:50:00,8.7,8.71,8.69,8.69,1316200.0,6.0989,6.1059,6.0919,6.0919,1316200.0
2008-01-03 15:00:00,8.69,8.7,8.69,8.7,439000.0,6.0919,6.0989,6.0919,6.0989,439000.0
2008-01-03 15:10:00,8.69,8.7,8.69,8.69,1317200.0,6.0919,6.0989,6.0919,6.0919,1317200.0
2008-01-03 15:20:00,8.69,8.69,8.66,8.67,782400.0,6.0919,6.0919,6.0708,6.0779,782400.0
2008-01-03 15:30:00,8.67,8.67,8.67,8.67,693800.0,6.0779,6.0779,6.0779,6.0779,693800.0
2008-01-03 15:40:00,8.67,8.69,8.67,8.69,1354600.0,6.0779,6.0919,6.0779,6.0919,1354600.0
2008-01-03 15:50:00,8.69,8.69,8.67,8.67,1740000.0,6.0919,6.0919,6.0779,6.0779,1740000.0
2008-01-04 09:30:00,8.81,8.84,8.56,8.58,1496200.0,6.176,6.197,6.0007,6.0148,1496200.0
2008-01-04 09:40:00,8.58,8.6,8.52,8.54,1059400.0,6.0148,6.0288,5.9727,5.9867,1059400.0
2008-01-04 09:50:00,8.54,8.54,8.52,8.53,989800.0,5.9867,5.9867,5.9727,5.9797,989800.0
2008-01-04 10:00:00,8.53,8.53,8.48,8.51,2420400.0,5.9797,5.9797,5.9447,5.9657,2420400.0
2008-01-04 10:10:00,8.51,8.53,8.5,8.51,823800.0,5.9657,5.9797,5.9587,5.9657,823800.0
2008-01-04 10:20:00,8.5,8.51,8.45,8.45,1070200.0,5.9587,5.9657,5.9236,5.9236,1070200.0
2008-01-04 10:30:00,8.45,8.49,8.45,8.47,1165600.0,5.9236,5.9517,5.9236,5.9377,1165600.0
2008-01-04 10:40:00,8.47,8.49,8.43,8.47,965400.0,5.9377,5.9517,5.9096,5.9377,965400.0
2008-01-04 10:50:00,8.47,8.47,8.4,8.43,1324800.0,5.9377,5.9377,5.8886,5.9096,1324800.0
2008-01-04 11:00:00,8.42,8.45,8.41,8.45,869200.0,5.9026,5.9236,5.8956,5.9236,869200.0
2008-01-04 11:10:00,8.44,8.45,8.43,8.45,963000.0,5.9166,5.9236,5.9096,5.9236,963000.0
2008-01-04 11:20:00,8.45,8.5,8.45,8.5,1006400.0,5.9236,5.9587,5.9236,5.9587,1006400.0
2008-01-04 11:30:00,8.5,8.52,8.5,8.51,828800.0,5.9587,5.9727,5.9587,5.9657,828800.0
2008-01-04 11:40:00,8.51,8.54,8.49,8.54,1034000.0,5.9657,5.9867,5.9517,5.9867,1034000.0
2008-01-04 11:50:00,8.54,8.55,8.53,8.53,683400.0,5.9867,5.9937,5.9797,5.9797,683400.0
2008-01-04 12:00:00,8.53,8.54,8.52,8.54,725200.0,5.9797,5.9867,5.9727,5.9867,725200.0
2008-01-04 12:10:00,8.54,8.54,8.52,8.52,306200.0,5.9867,5.9867,5.9727,5.9727,306200.0
2008-01-04 12:20:00,8.52,8.52,8.49,8.49,855600.0,5.9727,5.9727,5.9517,5.9517,855600.0
2008-01-04 12:30:00,8.49,8.49,8.46,8.47,864200.0,5.9517,5.9517,5.9306,5.9377,864200.0
2008-01-04 12:40:00,8.47,8.51,8.46,8.49,989600.0,5.9377,5.9657,5.9306,5.9517,989600.0
2008-01-04 12:50:00,8.49,8.5,8.47,8.48,337200.0,5.9517,5.9587,5.9377,5.9447,337200.0
2008-01-04 13:00:00,8.48,8.51,8.47,8.49,815600.0,5.9447,5.9657,5.9377,5.9517,815600.0
2008-01-04 13:10:00,8.5,8.5,8.49,8.49,314600.0,5.9587,5.9587,5.9517,5.9517,314600.0
2008-01-04 13:20:00,8.49,8.49,8.47,8.47,384400.0,5.9517,5.9517,5.9377,5.9377,384400.0
2008-01-04 13:30:00,8.47,8.48,8.44,8.46,891400.0,5.9377,5.9447,5.9166,5.9306,891400.0
2008-01-04 13:40:00,8.45,8.47,8.44,8.47,1050200.0,5.9236,5.9377,5.9166,5.9377,1050200.0
2008-01-04 13:50:00,8.47,8.49,8.47,8.49,551400.0,5.9377,5.9517,5.9377,5.9517,551400.0
2008-01-04 14:00:00,8.49,8.49,8.47,8.47,548000.0,5.9517,5.9517,5.9377,5.9377,548000.0
2008-01-04 14:10:00,8.47,8.47,8.47,8.47,779000.0,5.9377,5.9377,5.9377,5.9377,779000.0
2008-01-04 14:20:00,8.47,8.48,8.47,8.47,1000600.0,5.9377,5.9447,5.9377,5.9377,1000600.0
2008-01-04 14:30:00,8.47,8.47,8.45,8.45,944400.0,5.9377,5.9377,5.9236,5.9236,944400.0
2008-01-04 14:40:00,8.46,8.46,8.44,8.45,984800.0,5.9306,5.9306,5.9166,5.9236,984800.0
2008-01-04 14:50:00,8.45,8.47,8.43,8.47,982000.0,5.9236,5.9377,5.9096,5.9377,982000.0
2008-01-04 15:00:00,8.47,8.49,8.47,8.49,858600.0,5.9377,5.9517,5.9377,5.9517,858600.0
2008-01-04 15:10:00,8.49,8.49,8.46,8.47,936000.0,5.9517,5.9517,5.9306,5.9377,936000.0
2008-01-04 15:20:00,8.46,8.48,8.46,8.47,990200.0,5.9306,5.9447,5.9306,5.9377,990200.0
2008-01-04 15:30:00,8.48,8.49,8.46,8.47,1158200.0,5.9447,5.9517,5.9306,5.9377,1158200.0
2008-01-04 15:40:00,8.47,8.47,8.45,8.45,1619600.0,5.9377,5.9377,5.9236,5.9236,1619600.0
2008-01-04 15:50:00,8.45,8.45,8.4,8.4,4343000.0,5.9236,5.9236,5.8886,5.8886,4343000.0
2008-01-07 09:30:00,8.55,8.55,8.47,8.49,1590800.0,5.9937,5.9937,5.9377,5.9517,1590800.0
2008-01-07 09:40:00,8.49,8.56,8.48,8.56,1048400.0,5.9517,6.0007,5.9447,6.0007,1048400.0
2008-01-07 09:50:00,8.56,8.58,8.56,8.56,960000.0,6.0007,6.0148,6.0007,6.0007,960000.0
2008-01-07 10:00:00,8.56,8.56,8.49,8.5,997800.0,6.0007,6.0007,5.9517,5.9587,997800.0
2008-01-07 10:10:00,8.5,8.55,8.49,8.51,931800.0,5.9587,5.9937,5.9517,5.9657,931800.0
2008-01-07 10:20:00,8.51,8.58,8.5,8.55,1923200.0,5.9657,6.0148,5.9587,5.9937,1923200.0
2008-01-07 10:30:00,8.55,8.55,8.5,8.55,1133400.0,5.9937,5.9937,5.9587,5.9937,1133400.0
2008-01-07 10:40:00,8.55,8.57,8.54,8.56,708000.0,5.9937,6.0078,5.9867,6.0007,708000.0
2008-01-07 10:50:00,8.56,8.59,8.56,8.56,1064800.0,6.0007,6.0218,6.0007,6.0007,1064800.0
2008-01-07 11:00:00,8.56,8.58,8.56,8.57,1007200.0,6.0007,6.0148,6.0007,6.0078,1007200.0
2008-01-07 11:10:00,8.57,8.61,8.56,8.61,545800.0,6.0078,6.0358,6.0007,6.0358,545800.0
2008-01-07 11:20:00,8.61,8.61,8.58,8.6,624400.0,6.0358,6.0358,6.0148,6.0288,624400.0
2008-01-07 11:30:00,8.6,8.63,8.59,8.61,590200.0,6.0288,6.0498,6.0218,6.0358,590200.0
2008-01-07 11:40:00,8.61,8.64,8.6,8.63,1051400.0,6.0358,6.0568,6.0288,6.0498,1051400.0
2008-01-07 11:50:00,8.63,8.63,8.6,8.61,354400.0,6.0498,6.0498,6.0288,6.0358,354400.0
2008-01-07 12:00:00,8.6,8.63,8.6,8.63,693000.0,6.0288,6.0498,6.0288,6.0498,693000.0
2008-01-07 12:10:00,8.63,8.63,8.62,8.63,1045600.0,6.0498,6.0498,6.0428,6.0498,1045600.0
2008-01-07 12:20:00,8.63,8.65,8.62,8.63,900600.0,6.0498,6.0638,6.0428,6.0498,900600.0
2008-01-07 12:30:00,8.63,8.65,8.63,8.65,453800.0,6.0498,6.0638,6.0498,6.0638,453800.0
2008-01-07 12:40:00,8.65,8.65,8.62,8.63,840600.0,6.0638,6.0638,6.0428,6.0498,840600.0
2008-01-07 12:50:00,8.63,8.65,8.62,8.64,475600.0,6.0498,6.0638,6.0428,6.0568,475600.0
2008-01-07 13:00:00,8.64,8.65,8.62,8.63,530000.0,6.0568,6.0638,6.0428,6.0498,530000.0
2008-01-07 13:10:00,8.63,8.63,8.6,8.62,805800.0,6.0498,6.0498,6.0288,6.0428,805800.0
2008-01-07 13:20:00,8.62,8.63,8.61,8.61,368800.0,6.0428,6.0498,6.0358,6.0358,368800.0
2008-01-07 13:30:00,8.61,8.61,8.59,8.59,612200.0,6.0358,6.0358,6.0218,6.0218,612200.0
2008-01-07 13:40:00,8.59,8.6,8.57,8.57,523000.0,6.0218,6.0288,6.0078,6.0078,523000.0
2008-01-07 13:50:00,8.57,8.58,8.56,8.56,553800.0,6.0078,6.0148,6.0007,6.0007,553800.0
2008-01-07 14:00:00,8.56,8.56,8.52,8.52,627600.0,6.0007,6.0007,5.9727,5.9727,627600.0
2008-01-07 14:10:00,8.52,8.56,8.51,8.55,597800.0,5.9727,6.0007,5.9657,5.9937,597800.0
2008-01-07 14:20:00,8.55,8.56,8.52,8.53,378600.0,5.9937,6.0007,5.9727,5.9797,378600.0
2008-01-07 14:30:00,8.53,8.54,8.52,8.53,421400.0,5.9797,5.9867,5.9727,5.9797,421400.0
2008-01-07 14:40:00,8.53,8.55,8.5,8.5,1358000.0,5.9797,5.9937,5.9587,5.9587,1358000.0
2008-01-07 14:50:00,8.5,8.51,8.46,8.48,2309400.0,5.9587,5.9657,5.9306,5.9447,2309400.0
2008-01-07 15:00:00,8.48,8.49,8.44,8.45,1915000.0,5.9447,5.9517,5.9166,5.9236,1915000.0
2008-01-07 15:10:00,8.45,8.45,8.42,8.42,778200.0,5.9236,5.9236,5.9026,5.9026,778200.0
2008-01-07 15:20:00,8.42,8.45,8.42,8.44,986000.0,5.9026,5.9236,5.9026,5.9166,986000.0
2008-01-07 15:30:00,8.45,8.45,8.43,8.43,735000.0,5.9236,5.9236,5.9096,5.9096,735000.0
2008-01-07 15:40:00,8.42,8.45,8.42,8.45,1778800.0,5.9026,5.9236,5.9026,5.9236,1778800.0
2008-01-07 15:50:00,8.45,8.5,8.45,8.49,3048600.0,5.9236,5.9587,5.9236,5.9517,3048600.0
2008-01-08 09:30:00,8.52,8.58,8.49,8.56,1193600.0,5.9727,6.0148,5.9517,6.0007,1193600.0
2008-01-08 09:40:00,8.56,8.56,8.52,8.56,1037000.0,6.0007,6.0007,5.9727,6.0007,1037000.0
2008-01-08 09:50:00,8.56,8.61,8.56,8.6,1086600.0,6.0007,6.0358,6.0007,6.0288,1086600.0
2008-01-08 10:00:00,8.6,8.6,8.58,8.6,878800.0,6.0288,6.0288,6.0148,6.0288,878800.0
2008-01-08 10:10:00,8.6,8.66,8.6,8.65,1553000.0,6.0288,6.0708,6.0288,6.0638,1553000.0
2008-01-08 10:20:00,8.65,8.66,8.61,8.61,1310000.0,6.0638,6.0708,6.0358,6.0358,1310000.0
2008-01-08 10:30:00,8.61,8.62,8.55,8.56,1027800.0,6.0358,6.0428,5.9937,6.0007,1027800.0
2008-01-08 10:40:00,8.55,8.62,8.55,8.62,1109000.0,5.9937,6.0428,5.9937,6.0428,1109000.0
2008-01-08 10:50:00,8.62,8.62,8.62,8.62,358800.0,6.0428,6.0428,6.0428,6.0428,358800.0
2008-01-08 11:00:00,8.62,8.63,8.61,8.61,759200.0,6.0428,6.0498,6.0358,6.0358,759200.0
2008-01-08 11:10:00,8.61,8.61,8.57,8.58,901200.0,6.0358,6.0358,6.0078,6.0148,901200.0
2008-01-08 11:20:00,8.58,8.58,8.56,8.58,523600.0,6.0148,6.0148,6.0007,6.0148,523600.0
2008-01-08 11:30:00,8.58,8.58,8.55,8.56,918800.0,6.0148,6.0148,5.9937,6.0007,918800.0
2008-01-08 11:40:00,8.56,8.58,8.55,8.55,1015400.0,6.0007,6.0148,5.9937,5.9937,1015400.0
2008-01-08 11:50:00,8.55,8.59,8.55,8.58,970800.0,5.9937,6.0218,5.9937,6.0148,970800.0
2008-01-08 12:00:00,8.58,8.61,8.58,8.6,948400.0,6.0148,6.0358,6.0148,6.0288,948400.0
2008-01-08 12:10:00,8.6,8.63,8.59,8.61,827800.0,6.0288,6.0498,6.0218,6.0358,827800.0
2008-01-08 12:20:00,8.61,8.65,8.61,8.65,717400.0,6.0358,6.0638,6.0358,6.0638,717400.0
2008-01-08 12:30:00,8.65,8.65,8.62,8.63,1016400.0,6.0638,6.0638,6.0428,6.0498,1016400.0
2008-01-08 12:40:00,8.63,8.63,8.62,8.62,353800.0,6.0498,6.0498,6.0428,6.0428,353800.0
2008-01-08 12:50:00,8.62,8.63,8.59,8.6,462800.0,6.0428,6.0498,6.0218,6.0288,462800.0
2008-01-08 13:00:00,8.6,8.62,8.57,8.61,1191800.0,6.0288,6.0428,6.0078,6.0358,1191800.0
2008-01-08 13:10:00,8.61,8.62,8.59,8.61,719800.0,6.0358,6.0428,6.0218,6.0358,719800.0
2008-01-08 13:20:00,8.61,8.64,8.61,8.63,850400.0,6.0358,6.0568,6.0358,6.0498,850400.0
2008-01-08 13:30:00,8.64,8.65,8.6,8.6,463000.0,6.0568,6.0638,6.0288,6.0288,463000.0
2008-01-08 13:40:00,8.6,8.61,8.6,8.61,280000.0,6.0288,6.0358,6.0288,6.0358,280000.0
2008-01-08 13:50:00,8.61,8.63,8.61,8.63,566400.0,6.0358,6.0498,6.0358,6.0498,566400.0
2008-01-08 14:00:00,8.63,8.63,8.61,8.61,370800.0,6.0498,6.0498,6.0358,6.0358,370800.0
2008-01-08 14:10:00,8.61,8.62,8.61,8.62,320400.0,6.0358,6.0428,6.0358,6.0428,320400.0
2008-01-08 14:20:00,8.62,8.64,8.61,8.64,483600.0,6.0428,6.0568,6.0358,6.0568,483600.0
2008-01-08 14:30:00,8.64,8.64,8.62,8.63,742400.0,6.0568,6.0568,6.0428,6.0498,742400.0
2008-01-08 14:40:00,8.62,8.63,8.56,8.58,933400.0,6.0428,6.0498,6.0007,6.0148,933400.0
2008-01-08 14:50:00,8.58,8.58,8.5,8.5,1700400.0,6.0148,6.0148,5.9587,5.9587,1700400.0
2008-01-08 15:00:00,8.51,8.52,8.49,8.49,2406200.0,5.9657,5.9727,5.9517,5.9517,2406200.0
2008-01-08 15:10:00,8.49,8.49,8.46,8.46,1566000.0,5.9517,5.9517,5.9306,5.9306,1566000.0
2008-01-08 15:20:00,8.46,8.46,8.37,8.39,3704400.0,5.9306,5.9306,5.8676,5.8816,3704400.0
2008-01-08 15:30:00,8.39,8.42,8.38,8.4,2676200.0,5.8816,5.9026,5.8746,5.8886,2676200.0
2008-01-08 15:40:00,8.4,8.4,8.34,8.35,3156000.0,5.8886,5.8886,5.8465,5.8535,3156000.0
2008-01-08 15:50:00,8.35,8.35,8.31,8.31,4218600.0,5.8535,5.8535,5.8255,5.8255,4218600.0
2008-01-09 09:30:00,8.39,8.44,8.29,8.34,1402600.0,5.8816,5.9166,5.8115,5.8465,1402600.0
2008-01-09 09:40:00,8.34,8.36,8.33,8.35,1455200.0,5.8465,5.8605,5.8395,5.8535,1455200.0
2008-01-09 09:50:00,8.35,8.35,8.31,8.31,915400.0,5.8535,5.8535,5.8255,5.8255,915400.0
2008-01-09 10:00:00,8.31,8.38,8.31,8.37,996200.0,5.8255,5.8746,5.8255,5.8676,996200.0
2008-01-09 10:10:00,8.37,8.38,8.36,8.38,1495000.0,5.8676,5.8746,5.8605,5.8746,1495000.0
2008-01-09 10:20:00,8.38,8.38,8.34,8.37,2018600.0,5.8746,5.8746,5.8465,5.8676,2018600.0
2008-01-09 10:30:00,8.37,8.37,8.27,8.27,1421800.0,5.8676,5.8676,5.7974,5.7974,1421800.0
2008-01-09 10:40:00,8.26,8.3,8.26,8.29,1097000.0,5.7904,5.8185,5.7904,5.8115,1097000.0
2008-01-09 10:50:00,8.29,8.34,8.29,8.34,736800.0,5.8115,5.8465,5.8115,5.8465,736800.0
2008-01-09 11:00:00,8.34,8.34,8.31,8.31,822800.0,5.8465,5.8465,5.8255,5.8255,822800.0
2008-01-09 11:10:00,8.31,8.34,8.31,8.31,1164800.0,5.8255,5.8465,5.8255,5.8255,1164800.0
2008-01-09 11:20:00,8.31,8.32,8.31,8.31,726800.0,5.8255,5.8325,5.8255,5.8255,726800.0
2008-01-09 11:30:00,8.31,8.31,8.29,8.3,1696000.0,5.8255,5.8255,5.8115,5.8185,1696000.0
2008-01-09 11:40:00,8.3,8.31,8.29,8.29,1599800.0,5.8185,5.8255,5.8115,5.8115,1599800.0
2008-01-09 11:50:00,8.29,8.3,8.26,8.3,993000.0,5.8115,5.8185,5.7904,5.8185,993000.0
2008-01-09 12:00:00,8.3,8.34,8.29,8.33,913600.0,5.8185,5.8465,5.8115,5.8395,913600.0
2008-01-09 12:10:00,8.32,8.33,8.3,8.33,352800.0,5.8325,5.8395,5.8185,5.8395,352800.0
2008-01-09 12:20:00,8.33,8.34,8.31,8.34,362000.0,5.8395,5.8465,5.8255,5.8465,362000.0
2008-01-09 12:30:00,8.34,8.38,8.33,8.33,987000.0,5.8465,5.8746,5.8395,5.8395,987000.0
2008-01-09 12:40:00,8.33,8.33,8.3,8.32,616600.0,5.8395,5.8395,5.8185,5.8325,616600.0
2008-01-09 12:50:00,8.31,8.34,8.31,8.34,488200.0,5.8255,5.8465,5.8255,5.8465,488200.0
2008-01-09 13:00:00,8.34,8.36,8.33,8.34,383800.0,5.8465,5.8605,5.8395,5.8465,383800.0
2008-01-09 13:10:00,8.34,8.35,8.3,8.31,562200.0,5.8465,5.8535,5.8185,5.8255,562200.0
2008-01-09 13:20:00,8.31,8.31,8.3,8.31,351200.0,5.8255,5.8255,5.8185,5.8255,351200.0
2008-01-09 13:30:00,8.3,8.32,8.3,8.31,525200.0,5.8185,5.8325,5.8185,5.8255,525200.0
2008-01-09 13:40:00,8.31,8.32,8.3,8.31,551200.0,5.8255,5.8325,5.8185,5.8255,551200.0
2008-01-09 13:50:00,8.3,8.31,8.29,8.29,637000.0,5.8185,5.8255,5.8115,5.8115,637000.0
2008-01-09 14:00:00,8.29,8.29,8.27,8.28,695600.0,5.8115,5.8115,5.7974,5.8045,695600.0
2008-01-09 14:10:00,8.29,8.29,8.25,8.27,680800.0,5.8115,5.8115,5.7834,5.7974,680800.0
2008-01-09 14:20:00,8.26,8.31,8.26,8.3,1368000.0,5.7904,5.8255,5.7904,5.8185,1368000.0
2008-01-09 14:30:00,8.3,8.37,8.29,8.34,1331200.0,5.8185,5.8676,5.8115,5.8465,1331200.0
2008-01-09 14:40:00,8.34,8.37,8.31,8.37,1220200.0,5.8465,5.8676,5.8255,5.8676,1220200.0
2008-01-09 14:50:00,8.37,8.43,8.36,8.4,2360800.0,5.8676,5.9096,5.8605,5.8886,2360800.0
2008-01-09 15:00:00,8.4,8.44,8.38,8.44,1880600.0,5.8886,5.9166,5.8746,5.9166,1880600.0
2008-01-09 15:10:00,8.43,8.49,8.42,8.48,3651600.0,5.9096,5.9517,5.9026,5.9447,3651600.0
2008-01-09 15:20:00,8.47,8.48,8.42,8.44,1756200.0,5.9377,5.9447,5.9026,5.9166,1756200.0
2008-01-09 15:30:00,8.44,8.46,8.39,8.45,2527000.0,5.9166,5.9306,5.8816,5.9236,2527000.0
2008-01-09 15:40:00,8.46,8.49,8.45,8.47,2275400.0,5.9306,5.9517,5.9236,5.9377,2275400.0
2008-01-09 15:50:00,8.47,8.53,8.47,8.53,4680600.0,5.9377,5.9797,5.9377,5.9797,4680600.0
2008-01-10 09:30:00,8.49,8.51,8.32,8.45,1274000.0,5.9517,5.9657,5.8325,5.9236,1274000.0
2008-01-10 09:40:00,8.44,8.47,8.37,8.47,923800.0,5.9166,5.9377,5.8676,5.9377,923800.0
2008-01-10 09:50:00,8.47,8.49,8.43,8.44,1688400.0,5.9377,5.9517,5.9096,5.9166,1688400.0
2008-01-10 10:00:00,8.45,8.49,8.45,8.47,1030200.0,5.9236,5.9517,5.9236,5.9377,1030200.0
2008-01-10 10:10:00,8.47,8.48,8.43,8.47,1106600.0,5.9377,5.9447,5.9096,5.9377,1106600.0
2008-01-10 10:20:00,8.48,8.49,8.46,8.48,1739000.0,5.9447,5.9517,5.9306,5.9447,1739000.0
2008-01-10 10:30:00,8.49,8.56,8.47,8.56,2069600.0,5.9517,6.0007,5.9377,6.0007,2069600.0
2008-01-10 10:40:00,8.56,8.6,8.51,8.51,772600.0,6.0007,6.0288,5.9657,5.9657,772600.0
2008-01-10 10:50:00,8.51,8.51,8.47,8.48,633400.0,5.9657,5.9657,5.9377,5.9447,633400.0
2008-01-10 11:00:00,8.47,8.49,8.47,8.49,388800.0,5.9377,5.9517,5.9377,5.9517,388800.0
2008-01-10 11:10:00,8.49,8.53,8.49,8.53,943200.0,5.9517,5.9797,5.9517,5.9797,943200.0
2008-01-10 11:20:00,8.52,8.54,8.51,8.52,485800.0,5.9727,5.9867,5.9657,5.9727,485800.0
2008-01-10 11:30:00,8.52,8.52,8.5,8.51,456400.0,5.9727,5.9727,5.9587,5.9657,456400.0
2008-01-10 11:40:00,8.51,8.51,8.5,8.51,577200.0,5.9657,5.9657,5.9587,5.9657,577200.0
2008-01-10 11:50:00,8.51,8.53,8.51,8.53,702600.0,5.9657,5.9797,5.9657,5.9797,702600.0
2008-01-10 12:00:00,8.53,8.54,8.52,8.54,359200.0,5.9797,5.9867,5.9727,5.9867,359200.0
2008-01-10 12:10:00,8.54,8.62,8.53,8.58,1768200.0,5.9867,6.0428,5.9797,6.0148,1768200.0
2008-01-10 12:20:00,8.58,8.66,8.58,8.62,2259000.0,6.0148,6.0708,6.0148,6.0428,2259000.0
2008-01-10 12:30:00,8.62,8.62,8.55,8.55,1639000.0,6.0428,6.0428,5.9937,5.9937,1639000.0
2008-01-10 12:40:00,8.55,8.59,8.54,8.59,1042400.0,5.9937,6.0218,5.9867,6.0218,1042400.0
2008-01-10 12:50:00,8.58,8.65,8.58,8.65,1189800.0,6.0148,6.0638,6.0148,6.0638,1189800.0
2008-01-10 13:00:00,8.65,8.65,8.61,8.61,763000.0,6.0638,6.0638,6.0358,6.0358,763000.0
2008-01-10 13:10:00,8.62,8.62,8.56,8.57,609800.0,6.0428,6.0428,6.0007,6.0078,609800.0
2008-01-10 13:20:00,8.57,8.61,8.57,8.6,662200.0,6.0078,6.0358,6.0078,6.0288,662200.0
2008-01-10 13:30:00,8.6,8.61,8.52,8.54,1145800.0,6.0288,6.0358,5.9727,5.9867,1145800.0
2008-01-10 13:40:00,8.54,8.57,8.53,8.56,830600.0,5.9867,6.0078,5.9797,6.0007,830600.0
2008-01-10 13:50:00,8.56,8.56,8.52,8.56,1119200.0,6.0007,6.0007,5.9727,6.0007,1119200.0
2008-01-10 14:00:00,8.56,8.57,8.53,8.55,747200.0,6.0007,6.0078,5.9797,5.9937,747200.0
2008-01-10 14:10:00,8.55,8.59,8.53,8.58,1764200.0,5.9937,6.0218,5.9797,6.0148,1764200.0
2008-01-10 14:20:00,8.58,8.59,8.56,8.57,1168400.0,6.0148,6.0218,6.0007,6.0078,1168400.0
2008-01-10 14:30:00,8.58,8.6,8.55,8.59,970800.0,6.0148,6.0288,5.9937,6.0218,970800.0
2008-01-10 14:40:00,8.59,8.59,8.56,8.57,1179600.0,6.0218,6.0218,6.0007,6.0078,1179600.0
2008-01-10 14:50:00,8.57,8.59,8.56,8.59,850600.0,6.0078,6.0218,6.0007,6.0218,850600.0
2008-01-10 15:00:00,8.58,8.65,8.58,8.65,1016000.0,6.0148,6.0638,6.0148,6.0638,1016000.0
2008-01-10 15:10:00,8.65,8.68,8.6,8.61,1936800.0,6.0638,6.0849,6.0288,6.0358,1936800.0
2008-01-10 15:20:00,8.6,8.63,8.59,8.63,1208600.0,6.0288,6.0498,6.0218,6.0498,1208600.0
2008-01-10 15:30:00,8.62,8.64,8.61,8.61,1364400.0,6.0428,6.0568,6.0358,6.0358,1364400.0
2008-01-10 15:40:00,8.61,8.62,8.59,8.59,1267600.0,6.0358,6.0428,6.0218,6.0218,1267600.0
2008-01-10 15:50:00,8.6,8.61,8.6,8.61,1958600.0,6.0288,6.0358,6.0288,6.0358,1958600.0
2008-01-11 09:30:00,8.52,8.6,8.45,8.51,1065400.0,5.9727,6.0288,5.9236,5.9657,1065400.0
2008-01-11 09:40:00,8.51,8.54,8.48,8.54,1514600.0,5.9657,5.9867,5.9447,5.9867,1514600.0
2008-01-11 09:50:00,8.54,8.56,8.49,8.51,694000.0,5.9867,6.0007,5.9517,5.9657,694000.0
2008-01-11 10:00:00,8.51,8.51,8.44,8.45,1022400.0,5.9657,5.9657,5.9166,5.9236,1022400.0
2008-01-11 10:10:00,8.45,8.47,8.45,8.46,786400.0,5.9236,5.9377,5.9236,5.9306,786400.0
2008-01-11 10:20:00,8.46,8.51,8.45,8.49,1617600.0,5.9306,5.9657,5.9236,5.9517,1617600.0
2008-01-11 10:30:00,8.49,8.5,8.47,8.49,1248600.0,5.9517,5.9587,5.9377,5.9517,1248600.0
2008-01-11 10:40:00,8.49,8.54,8.49,8.53,1530800.0,5.9517,5.9867,5.9517,5.9797,1530800.0
2008-01-11 10:50:00,8.54,8.54,8.5,8.51,1868600.0,5.9867,5.9867,5.9587,5.9657,1868600.0
2008-01-11 11:00:00,8.51,8.54,8.51,8.53,1349400.0,5.9657,5.9867,5.9657,5.9797,1349400.0
2008-01-11 11:10:00,8.53,8.55,8.52,8.53,701800.0,5.9797,5.9937,5.9727,5.9797,701800.0
2008-01-11 11:20:00,8.53,8.54,8.53,8.54,972400.0,5.9797,5.9867,5.9797,5.9867,972400.0
2008-01-11 11:30:00,8.54,8.57,8.54,8.55,945400.0,5.9867,6.0078,5.9867,5.9937,945400.0
2008-01-11 11:40:00,8.55,8.59,8.54,8.59,583800.0,5.9937,6.0218,5.9867,6.0218,583800.0
2008-01-11 11:50:00,8.59,8.63,8.58,8.58,817800.0,6.0218,6.0498,6.0148,6.0148,817800.0
2008-01-11 12:00:00,8.58,8.59,8.56,8.57,600000.0,6.0148,6.0218,6.0007,6.0078,600000.0
2008-01-11 12:10:00,8.57,8.62,8.57,8.58,567800.0,6.0078,6.0428,6.0078,6.0148,567800.0
2008-01-11 12:20:00,8.58,8.6,8.56,8.59,768400.0,6.0148,6.0288,6.0007,6.0218,768400.0
2008-01-11 12:30:00,8.59,8.6,8.57,8.59,610400.0,6.0218,6.0288,6.0078,6.0218,610400.0
2008-01-11 12:40:00,8.59,8.63,8.59,8.63,948200.0,6.0218,6.0498,6.0218,6.0498,948200.0
2008-01-11 12:50:00,8.63,8.64,8.62,8.63,770800.0,6.0498,6.0568,6.0428,6.0498,770800.0
2008-01-11 13:00:00,8.63,8.63,8.58,8.58,480000.0,6.0498,6.0498,6.0148,6.0148,480000.0
2008-01-11 13:10:00,8.59,8.59,8.58,8.58,902200.0,6.0218,6.0218,6.0148,6.0148,902200.0
2008-01-11 13:20:00,8.58,8.61,8.55,8.6,971800.0,6.0148,6.0358,5.9937,6.0288,971800.0
2008-01-11 13:30:00,8.61,8.61,8.57,8.58,951600.0,6.0358,6.0358,6.0078,6.0148,951600.0
2008-01-11 13:40:00,8.59,8.6,8.56,8.58,1061000.0,6.0218,6.0288,6.0007,6.0148,1061000.0
2008-01-11 13:50:00,8.58,8.59,8.56,8.57,945800.0,6.0148,6.0218,6.0007,6.0078,945800.0
2008-01-11 14:00:00,8.56,8.58,8.56,8.56,497800.0,6.0007,6.0148,6.0007,6.0007,497800.0
2008-01-11 14:10:00,8.57,8.61,8.56,8.6,508000.0,6.0078,6.0358,6.0007,6.0288,508000.0
2008-01-11 14:20:00,8.6,8.61,8.58,8.59,530200.0,6.0288,6.0358,6.0148,6.0218,530200.0
2008-01-11 14:30:00,8.59,8.59,8.56,8.58,898000.0,6.0218,6.0218,6.0007,6.0148,898000.0
2008-01-11 14:40:00,8.58,8.58,8.55,8.56,803600.0,6.0148,6.0148,5.9937,6.0007,803600.0
2008-01-11 14:50:00,8.56,8.58,8.55,8.57,1119400.0,6.0007,6.0148,5.9937,6.0078,1119400.0
2008-01-11 15:00:00,8.58,8.58,8.54,8.56,1217000.0,6.0148,6.0148,5.9867,6.0007,1217000.0
2008-01-11 15:10:00,8.56,8.56,8.51,8.56,2092400.0,6.0007,6.0007,5.9657,6.0007,2092400.0
2008-01-11 15:20:00,8.56,8.56,8.54,8.55,1576800.0,6.0007,6.0007,5.9867,5.9937,1576800.0
2008-01-11 15:30:00,8.55,8.59,8.53,8.59,1249000.0,5.9937,6.0218,5.9797,6.0218,1249000.0
2008-01-11 15:40:00,8.59,8.59,8.56,8.56,1162000.0,6.0218,6.0218,6.0007,6.0007,1162000.0
2008-01-11 15:50:00,8.56,8.57,8.54,8.56,3071600.0,6.0007,6.0078,5.9867,6.0007,3071600.0
2008-01-14 09:30:00,8.61,8.66,8.57,8.6,1047800.0,6.0358,6.0708,6.0078,6.0288,1047800.0
2008-01-14 09:40:00,8.6,8.67,8.59,8.62,1040000.0,6.0288,6.0779,6.0218,6.0428,1040000.0
2008-01-14 09:50:00,8.61,8.66,8.61,8.63,874200.0,6.0358,6.0708,6.0358,6.0498,874200.0
2008-01-14 10:00:00,8.63,8.63,8.61,8.63,813800.0,6.0498,6.0498,6.0358,6.0498,813800.0
2008-01-14 10:10:00,8.63,8.69,8.63,8.69,861000.0,6.0498,6.0919,6.0498,6.0919,861000.0
2008-01-14 10:20:00,8.69,8.72,8.69,8.72,1050600.0,6.0919,6.1129,6.0919,6.1129,1050600.0
2008-01-14 10:30:00,8.72,8.75,8.72,8.75,1004000.0,6.1129,6.1339,6.1129,6.1339,1004000.0
2008-01-14 10:40:00,8.75,8.75,8.7,8.72,921800.0,6.1339,6.1339,6.0989,6.1129,921800.0
2008-01-14 10:50:00,8.71,8.74,8.71,8.74,989600.0,6.1059,6.1269,6.1059,6.1269,989600.0
2008-01-14 11:00:00,8.74,8.78,8.74,8.77,1124000.0,6.1269,6.155,6.1269,6.148,1124000.0
2008-01-14 11:10:00,8.77,8.77,8.72,8.73,602200.0,6.148,6.148,6.1129,6.1199,602200.0
2008-01-14 11:20:00,8.73,8.74,8.72,8.74,387800.0,6.1199,6.1269,6.1129,6.1269,387800.0
2008-01-14 11:30:00,8.74,8.76,8.72,8.72,944000.0,6.1269,6.141,6.1129,6.1129,944000.0
2008-01-14 11:40:00,8.72,8.74,8.72,8.74,748800.0,6.1129,6.1269,6.1129,6.1269,748800.0
2008-01-14 11:50:00,8.74,8.77,8.72,8.77,922200.0,6.1269,6.148,6.1129,6.148,922200.0
2008-01-14 12:00:00,8.77,8.78,8.74,8.77,1443200.0,6.148,6.155,6.1269,6.148,1443200.0
2008-01-14 12:10:00,8.77,8.78,8.77,8.77,666000.0,6.148,6.155,6.148,6.148,666000.0
2008-01-14 12:20:00,8.78,8.78,8.77,8.77,436600.0,6.155,6.155,6.148,6.148,436600.0
2008-01-14 12:30:00,8.77,8.78,8.76,8.77,1713400.0,6.148,6.155,6.141,6.148,1713400.0
2008-01-14 12:40:00,8.78,8.78,8.77,8.77,316400.0,6.155,6.155,6.148,6.148,316400.0
2008-01-14 12:50:00,8.77,8.79,8.76,8.77,661800.0,6.148,6.162,6.141,6.148,661800.0
2008-01-14 13:00:00,8.78,8.79,8.76,8.79,827800.0,6.155,6.162,6.141,6.162,827800.0
2008-01-14 13:10:00,8.79,8.79,8.77,8.77,695000.0,6.162,6.162,6.148,6.148,695000.0
2008-01-14 13:20:00,8.77,8.78,8.77,8.78,427400.0,6.148,6.155,6.148,6.155,427400.0
2008-01-14 13:30:00,8.77,8.8,8.77,8.78,1701000.0,6.148,6.169,6.148,6.155,1701000.0
2008-01-14 13:40:00,8.78,8.8,8.78,8.79,700000.0,6.155,6.169,6.155,6.162,700000.0
2008-01-14 13:50:00,8.79,8.8,8.79,8.79,429400.0,6.162,6.169,6.162,6.162,429400.0
2008-01-14 14:00:00,8.79,8.79,8.78,8.78,1579400.0,6.162,6.162,6.155,6.155,1579400.0
2008-01-14 14:10:00,8.77,8.79,8.76,8.77,902000.0,6.148,6.162,6.141,6.148,902000.0
2008-01-14 14:20:00,8.77,8.78,8.74,8.77,527800.0,6.148,6.155,6.1269,6.148,527800.0
2008-01-14 14:30:00,8.77,8.81,8.77,8.81,942400.0,6.148,6.176,6.148,6.176,942400.0
2008-01-14 14:40:00,8.81,8.82,8.79,8.79,870400.0,6.176,6.183,6.162,6.162,870400.0
2008-01-14 14:50:00,8.79,8.82,8.79,8.82,1017800.0,6.162,6.183,6.162,6.183,1017800.0
2008-01-14 15:00:00,8.82,8.86,8.81,8.84,1740400.0,6.183,6.2111,6.176,6.197,1740400.0
2008-01-14 15:10:00,8.84,8.85,8.81,8.82,1123600.0,6.197,6.204,6.176,6.183,1123600.0
2008-01-14 15:20:00,8.82,8.83,8.81,8.81,995200.0,6.183,6.19,6.176,6.176,995200.0
2008-01-14 15:30:00,8.81,8.83,8.81,8.82,1146000.0,6.176,6.19,6.176,6.183,1146000.0
2008-01-14 15:40:00,8.83,8.86,8.82,8.86,1914400.0,6.19,6.2111,6.183,6.2111,1914400.0
2008-01-14 15:50:00,8.86,8.91,8.84,8.84,5778000.0,6.2111,6.2461,6.197,6.197,5778000.0
2008-01-15 09:30:00,8.72,8.9,8.72,8.84,1375600.0,6.1129,6.2391,6.1129,6.197,1375600.0
2008-01-15 09:40:00,8.84,8.9,8.83,8.87,1223400.0,6.197,6.2391,6.19,6.2181,1223400.0
2008-01-15 09:50:00,8.87,8.9,8.86,8.88,1251600.0,6.2181,6.2391,6.2111,6.2251,1251600.0
2008-01-15 10:00:00,8.88,8.94,8.88,8.94,1471800.0,6.2251,6.2671,6.2251,6.2671,1471800.0
2008-01-15 10:10:00,8.94,8.94,8.86,8.86,1365200.0,6.2671,6.2671,6.2111,6.2111,1365200.0
2008-01-15 10:20:00,8.86,8.87,8.83,8.86,2388800.0,6.2111,6.2181,6.19,6.2111,2388800.0
2008-01-15 10:30:00,8.86,8.86,8.8,8.8,1487400.0,6.2111,6.2111,6.169,6.169,1487400.0
2008-01-15 10:40:00,8.8,8.8,8.77,8.77,1727200.0,6.169,6.169,6.148,6.148,1727200.0
2008-01-15 10:50:00,8.77,8.79,8.74,8.78,1538800.0,6.148,6.162,6.1269,6.155,1538800.0
2008-01-15 11:00:00,8.78,8.79,8.74,8.74,1109800.0,6.155,6.162,6.1269,6.1269,1109800.0
2008-01-15 11:10:00,8.74,8.77,8.74,8.76,776400.0,6.1269,6.148,6.1269,6.141,776400.0
2008-01-15 11:20:00,8.76,8.77,8.73,8.74,1457600.0,6.141,6.148,6.1199,6.1269,1457600.0
2008-01-15 11:30:00,8.73,8.8,8.73,8.8,848200.0,6.1199,6.169,6.1199,6.169,848200.0
2008-01-15 11:40:00,8.8,8.81,8.73,8.75,1461600.0,6.169,6.176,6.1199,6.1339,1461600.0
2008-01-15 11:50:00,8.75,8.83,8.74,8.83,1131000.0,6.1339,6.19,6.1269,6.19,1131000.0
2008-01-15 12:00:00,8.83,8.85,8.81,8.85,1687600.0,6.19,6.204,6.176,6.204,1687600.0
2008-01-15 12:10:00,8.85,8.85,8.83,8.84,717800.0,6.204,6.204,6.19,6.197,717800.0
2008-01-15 12:20:00,8.84,8.84,8.79,8.8,939800.0,6.197,6.197,6.162,6.169,939800.0
2008-01-15 12:30:00,8.8,8.81,8.78,8.8,854600.0,6.169,6.176,6.155,6.169,854600.0
2008-01-15 12:40:00,8.79,8.86,8.79,8.86,1161600.0,6.162,6.2111,6.162,6.2111,1161600.0
2008-01-15 12:50:00,8.85,8.86,8.81,8.83,571000.0,6.204,6.2111,6.176,6.19,571000.0
2008-01-15 13:00:00,8.84,8.86,8.8,8.84,848200.0,6.197,6.2111,6.169,6.197,848200.0
2008-01-15 13:10:00,8.83,8.85,8.83,8.84,400800.0,6.19,6.204,6.19,6.197,400800.0
2008-01-15 13:20:00,8.84,8.84,8.83,8.84,856600.0,6.197,6.197,6.19,6.197,856600.0
2008-01-15 13:30:00,8.84,8.85,8.83,8.84,1700200.0,6.197,6.204,6.19,6.197,1700200.0
2008-01-15 13:40:00,8.84,8.85,8.84,8.85,535400.0,6.197,6.204,6.197,6.204,535400.0
2008-01-15 13:50:00,8.84,8.86,8.81,8.85,2254800.0,6.197,6.2111,6.176,6.204,2254800.0
2008-01-15 14:00:00,8.85,8.85,8.83,8.83,401800.0,6.204,6.204,6.19,6.19,401800.0
2008-01-15 14:10:00,8.83,8.85,8.83,8.83,730000.0,6.19,6.204,6.19,6.19,730000.0
2008-01-15 14:20:00,8.83,8.83,8.8,8.8,1942000.0,6.19,6.19,6.169,6.169,1942000.0
2008-01-15 14:30:00,8.8,8.8,8.76,8.77,1316800.0,6.169,6.169,6.141,6.148,1316800.0
2008-01-15 14:40:00,8.77,8.81,8.77,8.81,1358800.0,6.148,6.176,6.148,6.176,1358800.0
2008-01-15 14:50:00,8.81,8.83,8.81,8.83,1315200.0,6.176,6.19,6.176,6.19,1315200.0
2008-01-15 15:00:00,8.83,8.84,8.83,8.83,1311200.0,6.19,6.197,6.19,6.19,1311200.0
2008-01-15 15:10:00,8.83,8.84,8.83,8.83,1293400.0,6.19,6.197,6.19,6.19,1293400.0
2008-01-15 15:20:00,8.83,8.85,8.81,8.84,1847800.0,6.19,6.204,6.176,6.197,1847800.0
2008-01-15 15:30:00,8.84,8.93,8.84,8.9,5225400.0,6.197,6.2601,6.197,6.2391,5225400.0
2008-01-15 15:40:00,8.9,8.94,8.89,8.9,3378400.0,6.2391,6.2671,6.2321,6.2391,3378400.0
2008-01-15 15:50:00,8.89,8.9,8.84,8.84,4626600.0,6.2321,6.2391,6.197,6.197,4626600.0
2008-01-16 09:30:00,9.02,9.03,8.84,9.02,2415600.0,6.3232,6.3302,6.197,6.3232,2415600.0
2008-01-16 09:40:00,9.02,9.1,9.02,9.02,1693600.0,6.3232,6.3793,6.3232,6.3232,1693600.0
2008-01-16 09:50:00,9.02,9.02,8.88,8.96,2014200.0,6.3232,6.3232,6.2251,6.2812,2014200.0
2008-01-16 10:00:00,8.96,9.03,8.96,9.0,2035600.0,6.2812,6.3302,6.2812,6.3092,2035600.0
2008-01-16 10:10:00,9.0,9.02,8.95,9.01,2032000.0,6.3092,6.3232,6.2741,6.3162,2032000.0
2008-01-16 10:20:00,9.01,9.05,8.99,9.02,1229200.0,6.3162,6.3442,6.3022,6.3232,1229200.0
2008-01-16 10:30:00,9.02,9.03,8.96,8.96,2131200.0,6.3232,6.3302,6.2812,6.2812,2131200.0
2008-01-16 10:40:00,8.96,8.99,8.95,8.99,1596000.0,6.2812,6.3022,6.2741,6.3022,1596000.0
2008-01-16 10:50:00,8.99,9.01,8.97,8.97,2025200.0,6.3022,6.3162,6.2882,6.2882,2025200.0
2008-01-16 11:00:00,8.97,9.0,8.96,8.97,1296800.0,6.2882,6.3092,6.2812,6.2882,1296800.0
2008-01-16 11:10:00,8.97,9.01,8.96,9.0,1049800.0,6.2882,6.3162,6.2812,6.3092,1049800.0
2008-01-16 11:20:00,9.0,9.05,8.99,9.05,1869800.0,6.3092,6.3442,6.3022,6.3442,1869800.0
2008-01-16 11:30:00,9.05,9.05,8.99,8.99,1416800.0,6.3442,6.3442,6.3022,6.3022,1416800.0
2008-01-16 11:40:00,8.99,9.03,8.99,9.03,849800.0,6.3022,6.3302,6.3022,6.3302,849800.0
2008-01-16 11:50:00,9.03,9.12,9.03,9.11,2061000.0,6.3302,6.3933,6.3302,6.3863,2061000.0
2008-01-16 12:00:00,9.11,9.13,9.11,9.11,1485000.0,6.3863,6.4003,6.3863,6.3863,1485000.0
2008-01-16 12:10:00,9.11,9.11,9.08,9.08,658000.0,6.3863,6.3863,6.3653,6.3653,658000.0
2008-01-16 12:20:00,9.08,9.1,9.07,9.09,657800.0,6.3653,6.3793,6.3583,6.3723,657800.0
2008-01-16 12:30:00,9.1,9.11,9.09,9.1,1359400.0,6.3793,6.3863,6.3723,6.3793,1359400.0
2008-01-16 12:40:00,9.1,9.11,9.09,9.09,891800.0,6.3793,6.3863,6.3723,6.3723,891800.0
2008-01-16 12:50:00,9.09,9.1,9.07,9.1,646800.0,6.3723,6.3793,6.3583,6.3793,646800.0
2008-01-16 13:00:00,9.1,9.12,9.08,9.08,1224000.0,6.3793,6.3933,6.3653,6.3653,1224000.0
2008-01-16 13:10:00,9.08,9.1,9.06,9.08,948200.0,6.3653,6.3793,6.3513,6.3653,948200.0
2008-01-16 13:20:00,9.07,9.08,9.05,9.07,978600.0,6.3583,6.3653,6.3442,6.3583,978600.0
2008-01-16 13:30:00,9.07,9.1,9.06,9.09,925000.0,6.3583,6.3793,6.3513,6.3723,925000.0
2008-01-16 13:40:00,9.09,9.11,9.07,9.08,1055800.0,6.3723,6.3863,6.3583,6.3653,1055800.0
2008-01-16 13:50:00,9.08,9.11,9.07,9.1,882400.0,6.3653,6.3863,6.3583,6.3793,882400.0
2008-01-16 14:00:00,9.11,9.17,9.08,9.17,1606400.0,6.3863,6.4284,6.3653,6.4284,1606400.0
2008-01-16 14:10:00,9.17,9.17,9.09,9.15,2307400.0,6.4284,6.4284,6.3723,6.4143,2307400.0
2008-01-16 14:20:00,9.15,9.22,9.15,9.22,1527600.0,6.4143,6.4634,6.4143,6.4634,1527600.0
2008-01-16 14:30:00,9.22,9.32,9.22,9.27,3380200.0,6.4634,6.5335,6.4634,6.4985,3380200.0
2008-01-16 14:40:00,9.27,9.27,9.22,9.22,1714800.0,6.4985,6.4985,6.4634,6.4634,1714800.0
2008-01-16 14:50:00,9.22,9.24,9.18,9.19,1326000.0,6.4634,6.4774,6.4354,6.4424,1326000.0
2008-01-16 15:00:00,9.19,9.21,9.17,9.19,1645200.0,6.4424,6.4564,6.4284,6.4424,1645200.0
2008-01-16 15:10:00,9.19,9.23,9.18,9.22,1654200.0,6.4424,6.4704,6.4354,6.4634,1654200.0
2008-01-16 15:20:00,9.22,9.22,9.19,9.2,1426600.0,6.4634,6.4634,6.4424,6.4494,1426600.0
2008-01-16 15:30:00,9.2,9.2,9.15,9.15,1840200.0,6.4494,6.4494,6.4143,6.4143,1840200.0
2008-01-16 15:40:00,9.15,9.16,9.09,9.09,4133000.0,6.4143,6.4214,6.3723,6.3723,4133000.0
2008-01-16 15:50:00,9.1,9.11,9.08,9.09,3923800.0,6.3793,6.3863,6.3653,6.3723,3923800.0
2008-01-17 09:30:00,9.02,9.12,9.01,9.06,950000.0,6.3232,6.3933,6.3162,6.3513,950000.0
2008-01-17 09:40:00,9.06,9.06,8.99,9.04,1203800.0,6.3513,6.3513,6.3022,6.3372,1203800.0
2008-01-17 09:50:00,9.04,9.04,8.96,8.97,1381000.0,6.3372,6.3372,6.2812,6.2882,1381000.0
2008-01-17 10:00:00,8.97,8.97,8.86,8.87,2129800.0,6.2882,6.2882,6.2111,6.2181,2129800.0
2008-01-17 10:10:00,8.87,8.88,8.8,8.81,1590600.0,6.2181,6.2251,6.169,6.176,1590600.0
2008-01-17 10:20:00,8.81,8.88,8.8,8.87,1183400.0,6.176,6.2251,6.169,6.2181,1183400.0
2008-01-17 10:30:00,8.87,8.87,8.79,8.86,1681600.0,6.2181,6.2181,6.162,6.2111,1681600.0
2008-01-17 10:40:00,8.85,8.88,8.85,8.86,1710600.0,6.204,6.2251,6.204,6.2111,1710600.0
2008-01-17 10:50:00,8.86,8.88,8.84,8.86,1949200.0,6.2111,6.2251,6.197,6.2111,1949200.0
2008-01-17 11:00:00,8.86,8.9,8.86,8.87,892800.0,6.2111,6.2391,6.2111,6.2181,892800.0
2008-01-17 11:10:00,8.87,8.88,8.81,8.81,645400.0,6.2181,6.2251,6.176,6.176,645400.0
2008-01-17 11:20:00,8.81,8.83,8.79,8.81,767200.0,6.176,6.19,6.162,6.176,767200.0
2008-01-17 11:30:00,8.81,8.82,8.79,8.79,1646000.0,6.176,6.183,6.162,6.162,1646000.0
2008-01-17 11:40:00,8.79,8.79,8.75,8.76,813600.0,6.162,6.162,6.1339,6.141,813600.0
2008-01-17 11:50:00,8.76,8.8,8.75,8.78,1090000.0,6.141,6.169,6.1339,6.155,1090000.0
2008-01-17 12:00:00,8.78,8.79,8.76,8.76,865400.0,6.155,6.162,6.141,6.141,865400.0
2008-01-17 12:10:00,8.76,8.79,8.75,8.79,813000.0,6.141,6.162,6.1339,6.162,813000.0
2008-01-17 12:20:00,8.78,8.8,8.77,8.79,521800.0,6.155,6.169,6.148,6.162,521800.0
2008-01-17 12:30:00,8.79,8.81,8.77,8.8,756000.0,6.162,6.176,6.148,6.169,756000.0
2008-01-17 12:40:00,8.8,8.81,8.79,8.81,550800.0,6.169,6.176,6.162,6.176,550800.0
2008-01-17 12:50:00,8.8,8.83,8.79,8.79,781400.0,6.169,6.19,6.162,6.162,781400.0
2008-01-17 13:00:00,8.79,8.79,8.76,8.78,532600.0,6.162,6.162,6.141,6.155,532600.0
2008-01-17 13:10:00,8.78,8.84,8.78,8.82,960400.0,6.155,6.197,6.155,6.183,960400.0
2008-01-17 13:20:00,8.82,8.84,8.81,8.83,681200.0,6.183,6.197,6.176,6.19,681200.0
2008-01-17 13:30:00,8.83,8.85,8.83,8.83,1026600.0,6.19,6.204,6.19,6.19,1026600.0
2008-01-17 13:40:00,8.83,8.85,8.83,8.83,1126000.0,6.19,6.204,6.19,6.19,1126000.0
2008-01-17 13:50:00,8.83,8.83,8.8,8.83,1162200.0,6.19,6.19,6.169,6.19,1162200.0
2008-01-17 14:00:00,8.83,8.85,8.81,8.81,1874800.0,6.19,6.204,6.176,6.176,1874800.0
2008-01-17 14:10:00,8.81,8.81,8.77,8.8,1024000.0,6.176,6.176,6.148,6.169,1024000.0
2008-01-17 14:20:00,8.8,8.8,8.77,8.77,1047200.0,6.169,6.169,6.148,6.148,1047200.0
2008-01-17 14:30:00,8.77,8.8,8.74,8.75,1911800.0,6.148,6.169,6.1269,6.1339,1911800.0
2008-01-17 14:40:00,8.76,8.8,8.72,8.8,1469200.0,6.141,6.169,6.1129,6.169,1469200.0
2008-01-17 14:50:00,8.8,8.8,8.76,8.77,976600.0,6.169,6.169,6.141,6.148,976600.0
2008-01-17 15:00:00,8.77,8.78,8.72,8.77,1631200.0,6.148,6.155,6.1129,6.148,1631200.0
2008-01-17 15:10:00,8.76,8.78,8.75,8.77,1602200.0,6.141,6.155,6.1339,6.148,1602200.0
2008-01-17 15:20:00,8.77,8.78,8.73,8.74,1639400.0,6.148,6.155,6.1199,6.1269,1639400.0
2008-01-17 15:30:00,8.74,8.79,8.72,8.78,2323400.0,6.1269,6.162,6.1129,6.155,2323400.0
2008-01-17 15:40:00,8.78,8.78,8.71,8.72,2526400.0,6.155,6.155,6.1059,6.1129,2526400.0
2008-01-17 15:50:00,8.73,8.73,8.7,8.71,5532400.0,6.1199,6.1199,6.0989,6.1059,5532400.0
2008-01-18 09:30:00,8.67,8.89,8.65,8.74,9768000.0,6.0779,6.2321,6.0638,6.1269,9768000.0
2008-01-18 09:40:00,8.74,8.78,8.69,8.71,2196800.0,6.1269,6.155,6.0919,6.1059,2196800.0
2008-01-18 09:50:00,8.71,8.72,8.63,8.66,2024800.0,6.1059,6.1129,6.0498,6.0708,2024800.0
2008-01-18 10:00:00,8.66,8.74,8.65,8.72,1550000.0,6.0708,6.1269,6.0638,6.1129,1550000.0
2008-01-18 10:10:00,8.72,8.79,8.69,8.7,2485200.0,6.1129,6.162,6.0919,6.0989,2485200.0
2008-01-18 10:20:00,8.69,8.72,8.65,8.68,1087400.0,6.0919,6.1129,6.0638,6.0849,1087400.0
2008-01-18 10:30:00,8.68,8.7,8.63,8.63,1407600.0,6.0849,6.0989,6.0498,6.0498,1407600.0
2008-01-18 10:40:00,8.63,8.69,8.63,8.67,1243600.0,6.0498,6.0919,6.0498,6.0779,1243600.0
2008-01-18 10:50:00,8.67,8.68,8.65,8.65,1285400.0,6.0779,6.0849,6.0638,6.0638,1285400.0
2008-01-18 11:00:00,8.65,8.68,8.63,8.65,2091200.0,6.0638,6.0849,6.0498,6.0638,2091200.0
2008-01-18 11:10:00,8.65,8.67,8.6,8.67,2801600.0,6.0638,6.0779,6.0288,6.0779,2801600.0
2008-01-18 11:20:00,8.67,8.69,8.56,8.58,2664800.0,6.0779,6.0919,6.0007,6.0148,2664800.0
2008-01-18 11:30:00,8.58,8.62,8.55,8.58,3217000.0,6.0148,6.0428,5.9937,6.0148,3217000.0
2008-01-18 11:40:00,8.57,8.58,8.55,8.57,1409400.0,6.0078,6.0148,5.9937,6.0078,1409400.0
2008-01-18 11:50:00,8.57,8.59,8.54,8.59,1029600.0,6.0078,6.0218,5.9867,6.0218,1029600.0
2008-01-18 12:00:00,8.59,8.62,8.59,8.61,1341800.0,6.0218,6.0428,6.0218,6.0358,1341800.0
2008-01-18 12:10:00,8.61,8.62,8.55,8.55,1754600.0,6.0358,6.0428,5.9937,5.9937,1754600.0
2008-01-18 12:20:00,8.55,8.58,8.53,8.58,1245800.0,5.9937,6.0148,5.9797,6.0148,1245800.0
2008-01-18 12:30:00,8.58,8.58,8.56,8.56,1470800.0,6.0148,6.0148,6.0007,6.0007,1470800.0
2008-01-18 12:40:00,8.56,8.58,8.55,8.58,479400.0,6.0007,6.0148,5.9937,6.0148,479400.0
2008-01-18 12:50:00,8.58,8.59,8.56,8.58,632800.0,6.0148,6.0218,6.0007,6.0148,632800.0
2008-01-18 13:00:00,8.58,8.61,8.58,8.6,688600.0,6.0148,6.0358,6.0148,6.0288,688600.0
2008-01-18 13:10:00,8.59,8.59,8.53,8.53,936400.0,6.0218,6.0218,5.9797,5.9797,936400.0
2008-01-18 13:20:00,8.53,8.56,8.53,8.56,531400.0,5.9797,6.0007,5.9797,6.0007,531400.0
2008-01-18 13:30:00,8.56,8.58,8.55,8.55,547200.0,6.0007,6.0148,5.9937,5.9937,547200.0
2008-01-18 13:40:00,8.55,8.56,8.53,8.53,1542000.0,5.9937,6.0007,5.9797,5.9797,1542000.0
2008-01-18 13:50:00,8.53,8.54,8.5,8.51,1670800.0,5.9797,5.9867,5.9587,5.9657,1670800.0
2008-01-18 14:00:00,8.52,8.52,8.51,8.51,941800.0,5.9727,5.9727,5.9657,5.9657,941800.0
2008-01-18 14:10:00,8.51,8.53,8.49,8.52,2120000.0,5.9657,5.9797,5.9517,5.9727,2120000.0
2008-01-18 14:20:00,8.51,8.52,8.46,8.47,2572400.0,5.9657,5.9727,5.9306,5.9377,2572400.0
2008-01-18 14:30:00,8.47,8.47,8.43,8.46,2082400.0,5.9377,5.9377,5.9096,5.9306,2082400.0
2008-01-18 14:40:00,8.46,8.47,8.45,8.45,1521800.0,5.9306,5.9377,5.9236,5.9236,1521800.0
2008-01-18 14:50:00,8.45,8.5,8.44,8.5,1067800.0,5.9236,5.9587,5.9166,5.9587,1067800.0
2008-01-18 15:00:00,8.49,8.52,8.45,8.52,1847600.0,5.9517,5.9727,5.9236,5.9727,1847600.0
2008-01-18 15:10:00,8.52,8.55,8.5,8.5,2105000.0,5.9727,5.9937,5.9587,5.9587,2105000.0
2008-01-18 15:20:00,8.51,8.51,8.47,8.47,1702800.0,5.9657,5.9657,5.9377,5.9377,1702800.0
2008-01-18 15:30:00,8.47,8.48,8.47,8.47,1959400.0,5.9377,5.9447,5.9377,5.9377,1959400.0
2008-01-18 15:40:00,8.47,8.53,8.46,8.52,2755000.0,5.9377,5.9797,5.9306,5.9727,2755000.0
2008-01-18 15:50:00,8.51,8.53,8.5,8.51,4740400.0,5.9657,5.9797,5.9587,5.9657,4740400.0
2008-01-22 09:30:00,8.18,8.44,8.17,8.33,2459400.0,5.7344,5.9166,5.7273,5.8395,2459400.0
2008-01-22 09:40:00,8.33,8.4,8.28,8.38,2600200.0,5.8395,5.8886,5.8045,5.8746,2600200.0
2008-01-22 09:50:00,8.38,8.4,8.3,8.35,1985800.0,5.8746,5.8886,5.8185,5.8535,1985800.0
2008-01-22 10:00:00,8.35,8.4,8.3,8.32,883000.0,5.8535,5.8886,5.8185,5.8325,883000.0
2008-01-22 10:10:00,8.32,8.35,8.3,8.33,2307600.0,5.8325,5.8535,5.8185,5.8395,2307600.0
2008-01-22 10:20:00,8.33,8.38,8.31,8.37,3462800.0,5.8395,5.8746,5.8255,5.8676,3462800.0
2008-01-22 10:30:00,8.37,8.38,8.31,8.36,1438200.0,5.8676,5.8746,5.8255,5.8605,1438200.0
2008-01-22 10:40:00,8.35,8.38,8.3,8.31,2635000.0,5.8535,5.8746,5.8185,5.8255,2635000.0
2008-01-22 10:50:00,8.31,8.32,8.26,8.28,1534000.0,5.8255,5.8325,5.7904,5.8045,1534000.0
2008-01-22 11:00:00,8.27,8.38,8.26,8.38,1964400.0,5.7974,5.8746,5.7904,5.8746,1964400.0
2008-01-22 11:10:00,8.37,8.4,8.31,8.34,3511000.0,5.8676,5.8886,5.8255,5.8465,3511000.0
2008-01-22 11:20:00,8.34,8.36,8.31,8.33,1062000.0,5.8465,5.8605,5.8255,5.8395,1062000.0
2008-01-22 11:30:00,8.34,8.36,8.31,8.36,1625600.0,5.8465,5.8605,5.8255,5.8605,1625600.0
2008-01-22 11:40:00,8.35,8.4,8.34,8.38,1190000.0,5.8535,5.8886,5.8465,5.8746,1190000.0
2008-01-22 11:50:00,8.39,8.39,8.31,8.31,1529600.0,5.8816,5.8816,5.8255,5.8255,1529600.0
2008-01-22 12:00:00,8.32,8.36,8.31,8.35,1249600.0,5.8325,5.8605,5.8255,5.8535,1249600.0
2008-01-22 12:10:00,8.35,8.39,8.31,8.31,1220000.0,5.8535,5.8816,5.8255,5.8255,1220000.0
2008-01-22 12:20:00,8.31,8.34,8.3,8.31,793800.0,5.8255,5.8465,5.8185,5.8255,793800.0
2008-01-22 12:30:00,8.3,8.31,8.28,8.3,762800.0,5.8185,5.8255,5.8045,5.8185,762800.0
2008-01-22 12:40:00,8.3,8.31,8.27,8.3,746000.0,5.8185,5.8255,5.7974,5.8185,746000.0
2008-01-22 12:50:00,8.29,8.31,8.29,8.31,1264600.0,5.8115,5.8255,5.8115,5.8255,1264600.0
2008-01-22 13:00:00,8.31,8.35,8.29,8.34,1298000.0,5.8255,5.8535,5.8115,5.8465,1298000.0
2008-01-22 13:10:00,8.35,8.36,8.31,8.33,1191400.0,5.8535,5.8605,5.8255,5.8395,1191400.0
2008-01-22 13:20:00,8.32,8.35,8.29,8.31,830800.0,5.8325,5.8535,5.8115,5.8255,830800.0
2008-01-22 13:30:00,8.32,8.33,8.3,8.33,1022400.0,5.8325,5.8395,5.8185,5.8395,1022400.0
2008-01-22 13:40:00,8.33,8.36,8.29,8.33,1524200.0,5.8395,5.8605,5.8115,5.8395,1524200.0
2008-01-22 13:50:00,8.33,8.34,8.3,8.34,1260000.0,5.8395,5.8465,5.8185,5.8465,1260000.0
2008-01-22 14:00:00,8.34,8.34,8.28,8.29,663000.0,5.8465,5.8465,5.8045,5.8115,663000.0
2008-01-22 14:10:00,8.29,8.33,8.27,8.33,888200.0,5.8115,5.8395,5.7974,5.8395,888200.0
2008-01-22 14:20:00,8.33,8.33,8.27,8.28,1292600.0,5.8395,5.8395,5.7974,5.8045,1292600.0
2008-01-22 14:30:00,8.28,8.29,8.23,8.25,1690000.0,5.8045,5.8115,5.7694,5.7834,1690000.0
2008-01-22 14:40:00,8.26,8.29,8.22,8.28,1380400.0,5.7904,5.8115,5.7624,5.8045,1380400.0
2008-01-22 14:50:00,8.29,8.3,8.27,8.29,1186400.0,5.8115,5.8185,5.7974,5.8115,1186400.0
2008-01-22 15:00:00,8.29,8.37,8.28,8.34,1401000.0,5.8115,5.8676,5.8045,5.8465,1401000.0
2008-01-22 15:10:00,8.34,8.35,8.3,8.33,1499600.0,5.8465,5.8535,5.8185,5.8395,1499600.0
2008-01-22 15:20:00,8.33,8.4,8.33,8.38,1769000.0,5.8395,5.8886,5.8395,5.8746,1769000.0
2008-01-22 15:30:00,8.38,8.49,8.37,8.45,3279200.0,5.8746,5.9517,5.8676,5.9236,3279200.0
2008-01-22 15:40:00,8.45,8.46,8.38,8.38,2047600.0,5.9236,5.9306,5.8746,5.8746,2047600.0
2008-01-22 15:50:00,8.39,8.39,8.31,8.34,3761400.0,5.8816,5.8816,5.8255,5.8465,3761400.0
2008-01-23 09:30:00,8.17,8.29,8.1,8.23,2151200.0,5.7273,5.8115,5.6783,5.7694,2151200.0
2008-01-23 09:40:00,8.23,8.24,8.15,8.18,1825600.0,5.7694,5.7764,5.7133,5.7344,1825600.0
2008-01-23 09:50:00,8.18,8.23,8.16,8.22,2329200.0,5.7344,5.7694,5.7203,5.7624,2329200.0
2008-01-23 10:00:00,8.22,8.25,8.17,8.17,1998000.0,5.7624,5.7834,5.7273,5.7273,1998000.0
2008-01-23 10:10:00,8.17,8.22,8.17,8.21,1440000.0,5.7273,5.7624,5.7273,5.7554,1440000.0
2008-01-23 10:20:00,8.2,8.26,8.19,8.23,1426400.0,5.7484,5.7904,5.7414,5.7694,1426400.0
2008-01-23 10:30:00,8.23,8.24,8.18,8.2,1069000.0,5.7694,5.7764,5.7344,5.7484,1069000.0
2008-01-23 10:40:00,8.2,8.21,8.18,8.21,1005800.0,5.7484,5.7554,5.7344,5.7554,1005800.0
2008-01-23 10:50:00,8.2,8.25,8.19,8.22,971800.0,5.7484,5.7834,5.7414,5.7624,971800.0
2008-01-23 11:00:00,8.23,8.23,8.17,8.18,1481200.0,5.7694,5.7694,5.7273,5.7344,1481200.0
2008-01-23 11:10:00,8.17,8.21,8.17,8.19,1166400.0,5.7273,5.7554,5.7273,5.7414,1166400.0
2008-01-23 11:20:00,8.19,8.22,8.18,8.21,1147600.0,5.7414,5.7624,5.7344,5.7554,1147600.0
2008-01-23 11:30:00,8.2,8.22,8.15,8.21,1454800.0,5.7484,5.7624,5.7133,5.7554,1454800.0
2008-01-23 11:40:00,8.21,8.21,8.16,8.17,1257400.0,5.7554,5.7554,5.7203,5.7273,1257400.0
2008-01-23 11:50:00,8.17,8.19,8.15,8.15,1010200.0,5.7273,5.7414,5.7133,5.7133,1010200.0
2008-01-23 12:00:00,8.15,8.21,8.15,8.18,874800.0,5.7133,5.7554,5.7133,5.7344,874800.0
2008-01-23 12:10:00,8.17,8.2,8.16,8.18,1217200.0,5.7273,5.7484,5.7203,5.7344,1217200.0
2008-01-23 12:20:00,8.17,8.18,8.13,8.13,1302000.0,5.7273,5.7344,5.6993,5.6993,1302000.0
2008-01-23 12:30:00,8.14,8.14,8.1,8.1,1093800.0,5.7063,5.7063,5.6783,5.6783,1093800.0
2008-01-23 12:40:00,8.1,8.15,8.06,8.13,1668800.0,5.6783,5.7133,5.6502,5.6993,1668800.0
2008-01-23 12:50:00,8.13,8.17,8.12,8.13,1224200.0,5.6993,5.7273,5.6923,5.6993,1224200.0
2008-01-23 13:00:00,8.13,8.17,8.13,8.13,1056000.0,5.6993,5.7273,5.6993,5.6993,1056000.0
2008-01-23 13:10:00,8.13,8.17,8.11,8.15,811600.0,5.6993,5.7273,5.6853,5.7133,811600.0
2008-01-23 13:20:00,8.16,8.21,8.15,8.2,1265400.0,5.7203,5.7554,5.7133,5.7484,1265400.0
2008-01-23 13:30:00,8.2,8.24,8.19,8.21,1482600.0,5.7484,5.7764,5.7414,5.7554,1482600.0
2008-01-23 13:40:00,8.21,8.24,8.19,8.24,1375400.0,5.7554,5.7764,5.7414,5.7764,1375400.0
2008-01-23 13:50:00,8.24,8.25,8.21,8.24,1198400.0,5.7764,5.7834,5.7554,5.7764,1198400.0
2008-01-23 14:00:00,8.24,8.29,8.21,8.29,1046200.0,5.7764,5.8115,5.7554,5.8115,1046200.0
2008-01-23 14:10:00,8.29,8.3,8.26,8.28,1892400.0,5.8115,5.8185,5.7904,5.8045,1892400.0
2008-01-23 14:20:00,8.28,8.35,8.28,8.33,2042400.0,5.8045,5.8535,5.8045,5.8395,2042400.0
2008-01-23 14:30:00,8.33,8.33,8.28,8.33,1286400.0,5.8395,5.8395,5.8045,5.8395,1286400.0
2008-01-23 14:40:00,8.33,8.33,8.29,8.31,1687400.0,5.8395,5.8395,5.8115,5.8255,1687400.0
2008-01-23 14:50:00,8.31,8.34,8.29,8.33,1615400.0,5.8255,5.8465,5.8115,5.8395,1615400.0
2008-01-23 15:00:00,8.33,8.41,8.31,8.4,3035400.0,5.8395,5.8956,5.8255,5.8886,3035400.0
2008-01-23 15:10:00,8.4,8.47,8.4,8.44,2997600.0,5.8886,5.9377,5.8886,5.9166,2997600.0
2008-01-23 15:20:00,8.44,8.56,8.44,8.54,3291600.0,5.9166,6.0007,5.9166,5.9867,3291600.0
2008-01-23 15:30:00,8.54,8.62,8.52,8.6,3045200.0,5.9867,6.0428,5.9727,6.0288,3045200.0
2008-01-23 15:40:00,8.6,8.68,8.56,8.65,5204400.0,6.0288,6.0849,6.0007,6.0638,5204400.0
2008-01-23 15:50:00,8.65,8.67,8.63,8.63,3771400.0,6.0638,6.0779,6.0498,6.0498,3771400.0
2008-01-24 09:30:00,8.58,8.63,8.52,8.59,1468400.0,6.0148,6.0498,5.9727,6.0218,1468400.0
2008-01-24 09:40:00,8.59,8.72,8.58,8.67,1721400.0,6.0218,6.1129,6.0148,6.0779,1721400.0
2008-01-24 09:50:00,8.67,8.7,8.63,8.65,2102600.0,6.0779,6.0989,6.0498,6.0638,2102600.0
2008-01-24 10:00:00,8.65,8.79,8.65,8.7,1739800.0,6.0638,6.162,6.0638,6.0989,1739800.0
2008-01-24 10:10:00,8.7,8.74,8.62,8.62,2153600.0,6.0989,6.1269,6.0428,6.0428,2153600.0
2008-01-24 10:20:00,8.62,8.68,8.62,8.65,1487600.0,6.0428,6.0849,6.0428,6.0638,1487600.0
2008-01-24 10:30:00,8.65,8.69,8.63,8.67,1838200.0,6.0638,6.0919,6.0498,6.0779,1838200.0
2008-01-24 10:40:00,8.67,8.67,8.63,8.64,1911400.0,6.0779,6.0779,6.0498,6.0568,1911400.0
2008-01-24 10:50:00,8.64,8.67,8.63,8.65,2180800.0,6.0568,6.0779,6.0498,6.0638,2180800.0
2008-01-24 11:00:00,8.65,8.66,8.63,8.65,2144800.0,6.0638,6.0708,6.0498,6.0638,2144800.0
2008-01-24 11:10:00,8.65,8.65,8.64,8.65,778600.0,6.0638,6.0638,6.0568,6.0638,778600.0
2008-01-24 11:20:00,8.65,8.65,8.64,8.65,1111400.0,6.0638,6.0638,6.0568,6.0638,1111400.0
2008-01-24 11:30:00,8.65,8.67,8.63,8.65,966800.0,6.0638,6.0779,6.0498,6.0638,966800.0
2008-01-24 11:40:00,8.65,8.67,8.65,8.66,855200.0,6.0638,6.0779,6.0638,6.0708,855200.0
2008-01-24 11:50:00,8.67,8.7,8.65,8.66,2456200.0,6.0779,6.0989,6.0638,6.0708,2456200.0
2008-01-24 12:00:00,8.65,8.68,8.65,8.68,751800.0,6.0638,6.0849,6.0638,6.0849,751800.0
2008-01-24 12:10:00,8.68,8.68,8.67,8.68,401400.0,6.0849,6.0849,6.0779,6.0849,401400.0
2008-01-24 12:20:00,8.67,8.68,8.64,8.65,516200.0,6.0779,6.0849,6.0568,6.0638,516200.0
2008-01-24 12:30:00,8.65,8.65,8.64,8.65,820000.0,6.0638,6.0638,6.0568,6.0638,820000.0
2008-01-24 12:40:00,8.65,8.67,8.63,8.65,1657200.0,6.0638,6.0779,6.0498,6.0638,1657200.0
2008-01-24 12:50:00,8.65,8.66,8.65,8.65,735000.0,6.0638,6.0708,6.0638,6.0638,735000.0
2008-01-24 13:00:00,8.65,8.65,8.63,8.63,738600.0,6.0638,6.0638,6.0498,6.0498,738600.0
2008-01-24 13:10:00,8.63,8.65,8.63,8.64,825400.0,6.0498,6.0638,6.0498,6.0568,825400.0
2008-01-24 13:20:00,8.64,8.65,8.63,8.65,1066200.0,6.0568,6.0638,6.0498,6.0638,1066200.0
2008-01-24 13:30:00,8.65,8.65,8.64,8.65,1284400.0,6.0638,6.0638,6.0568,6.0638,1284400.0
2008-01-24 13:40:00,8.65,8.67,8.65,8.67,1477800.0,6.0638,6.0779,6.0638,6.0779,1477800.0
2008-01-24 13:50:00,8.67,8.68,8.67,8.67,692800.0,6.0779,6.0849,6.0779,6.0779,692800.0
2008-01-24 14:00:00,8.67,8.68,8.67,8.67,1250600.0,6.0779,6.0849,6.0779,6.0779,1250600.0
2008-01-24 14:10:00,8.67,8.67,8.64,8.64,809600.0,6.0779,6.0779,6.0568,6.0568,809600.0
2008-01-24 14:20:00,8.64,8.65,8.64,8.65,764800.0,6.0568,6.0638,6.0568,6.0638,764800.0
2008-01-24 14:30:00,8.65,8.65,8.63,8.65,868400.0,6.0638,6.0638,6.0498,6.0638,868400.0
2008-01-24 14:40:00,8.65,8.65,8.63,8.63,1544000.0,6.0638,6.0638,6.0498,6.0498,1544000.0
2008-01-24 14:50:00,8.63,8.65,8.63,8.65,1697400.0,6.0498,6.0638,6.0498,6.0638,1697400.0
2008-01-24 15:00:00,8.64,8.65,8.63,8.64,893400.0,6.0568,6.0638,6.0498,6.0568,893400.0
2008-01-24 15:10:00,8.65,8.65,8.63,8.63,1232800.0,6.0638,6.0638,6.0498,6.0498,1232800.0
2008-01-24 15:20:00,8.63,8.65,8.63,8.65,3935000.0,6.0498,6.0638,6.0498,6.0638,3935000.0
2008-01-24 15:30:00,8.65,8.65,8.64,8.65,2070200.0,6.0638,6.0638,6.0568,6.0638,2070200.0
2008-01-24 15:40:00,8.65,8.69,8.65,8.68,3040400.0,6.0638,6.0919,6.0638,6.0849,3040400.0
2008-01-24 15:50:00,8.68,8.72,8.68,8.72,4859800.0,6.0849,6.1129,6.0849,6.1129,4859800.0
2008-01-25 09:30:00,8.7,8.79,8.68,8.77,1710600.0,6.0989,6.162,6.0849,6.148,1710600.0
2008-01-25 09:40:00,8.77,8.79,8.71,8.72,1837800.0,6.148,6.162,6.1059,6.1129,1837800.0
2008-01-25 09:50:00,8.72,8.74,8.7,8.72,1593400.0,6.1129,6.1269,6.0989,6.1129,1593400.0
2008-01-25 10:00:00,8.72,8.72,8.64,8.68,947800.0,6.1129,6.1129,6.0568,6.0849,947800.0
2008-01-25 10:10:00,8.68,8.72,8.63,8.71,853200.0,6.0849,6.1129,6.0498,6.1059,853200.0
2008-01-25 10:20:00,8.71,8.72,8.65,8.69,838800.0,6.1059,6.1129,6.0638,6.0919,838800.0
2008-01-25 10:30:00,8.69,8.7,8.59,8.65,928200.0,6.0919,6.0989,6.0218,6.0638,928200.0
2008-01-25 10:40:00,8.65,8.7,8.63,8.69,939400.0,6.0638,6.0989,6.0498,6.0919,939400.0
2008-01-25 10:50:00,8.69,8.7,8.63,8.65,746800.0,6.0919,6.0989,6.0498,6.0638,746800.0
2008-01-25 11:00:00,8.65,8.67,8.63,8.64,1102600.0,6.0638,6.0779,6.0498,6.0568,1102600.0
2008-01-25 11:10:00,8.64,8.68,8.63,8.66,557600.0,6.0568,6.0849,6.0498,6.0708,557600.0
2008-01-25 11:20:00,8.66,8.67,8.65,8.65,1395600.0,6.0708,6.0779,6.0638,6.0638,1395600.0
2008-01-25 11:30:00,8.65,8.71,8.65,8.68,855400.0,6.0638,6.1059,6.0638,6.0849,855400.0
2008-01-25 11:40:00,8.69,8.69,8.65,8.65,555400.0,6.0919,6.0919,6.0638,6.0638,555400.0
2008-01-25 11:50:00,8.66,8.68,8.65,8.66,328800.0,6.0708,6.0849,6.0638,6.0708,328800.0
2008-01-25 12:00:00,8.66,8.68,8.65,8.65,501000.0,6.0708,6.0849,6.0638,6.0638,501000.0
2008-01-25 12:10:00,8.65,8.67,8.65,8.67,216800.0,6.0638,6.0779,6.0638,6.0779,216800.0
2008-01-25 12:20:00,8.67,8.68,8.65,8.65,245200.0,6.0779,6.0849,6.0638,6.0638,245200.0
2008-01-25 12:30:00,8.66,8.67,8.65,8.65,759000.0,6.0708,6.0779,6.0638,6.0638,759000.0
2008-01-25 12:40:00,8.65,8.68,8.65,8.67,1068200.0,6.0638,6.0849,6.0638,6.0779,1068200.0
2008-01-25 12:50:00,8.66,8.68,8.65,8.65,1539600.0,6.0708,6.0849,6.0638,6.0638,1539600.0
2008-01-25 13:00:00,8.65,8.67,8.63,8.64,957000.0,6.0638,6.0779,6.0498,6.0568,957000.0
2008-01-25 13:10:00,8.64,8.67,8.63,8.66,697000.0,6.0568,6.0779,6.0498,6.0708,697000.0
2008-01-25 13:20:00,8.66,8.66,8.63,8.63,702600.0,6.0708,6.0708,6.0498,6.0498,702600.0
2008-01-25 13:30:00,8.64,8.65,8.63,8.65,1114600.0,6.0568,6.0638,6.0498,6.0638,1114600.0
2008-01-25 13:40:00,8.64,8.66,8.63,8.65,1117200.0,6.0568,6.0708,6.0498,6.0638,1117200.0
2008-01-25 13:50:00,8.64,8.65,8.59,8.59,1362200.0,6.0568,6.0638,6.0218,6.0218,1362200.0
2008-01-25 14:00:00,8.59,8.62,8.59,8.62,1086200.0,6.0218,6.0428,6.0218,6.0428,1086200.0
2008-01-25 14:10:00,8.61,8.63,8.6,8.61,728000.0,6.0358,6.0498,6.0288,6.0358,728000.0
2008-01-25 14:20:00,8.6,8.63,8.6,8.61,978400.0,6.0288,6.0498,6.0288,6.0358,978400.0
2008-01-25 14:30:00,8.6,8.64,8.6,8.62,344200.0,6.0288,6.0568,6.0288,6.0428,344200.0
2008-01-25 14:40:00,8.62,8.63,8.6,8.61,752800.0,6.0428,6.0498,6.0288,6.0358,752800.0
2008-01-25 14:50:00,8.6,8.62,8.6,8.6,612000.0,6.0288,6.0428,6.0288,6.0288,612000.0
2008-01-25 15:00:00,8.6,8.62,8.6,8.61,386000.0,6.0288,6.0428,6.0288,6.0358,386000.0
2008-01-25 15:10:00,8.61,8.66,8.6,8.65,1284800.0,6.0358,6.0708,6.0288,6.0638,1284800.0
2008-01-25 15:20:00,8.65,8.66,8.63,8.64,1362200.0,6.0638,6.0708,6.0498,6.0568,1362200.0
2008-01-25 15:30:00,8.65,8.69,8.65,8.65,1382600.0,6.0638,6.0919,6.0638,6.0638,1382600.0
2008-01-25 15:40:00,8.66,8.68,8.65,8.65,1777000.0,6.0708,6.0849,6.0638,6.0638,1777000.0
2008-01-25 15:50:00,8.65,8.65,8.6,8.62,3356800.0,6.0638,6.0638,6.0288,6.0428,3356800.0
2008-01-28 09:30:00,8.62,8.67,8.58,8.59,950600.0,6.0428,6.0779,6.0148,6.0218,950600.0
2008-01-28 09:40:00,8.59,8.64,8.58,8.63,856000.0,6.0218,6.0568,6.0148,6.0498,856000.0
2008-01-28 09:50:00,8.63,8.65,8.59,8.62,805200.0,6.0498,6.0638,6.0218,6.0428,805200.0
2008-01-28 10:00:00,8.62,8.62,8.55,8.55,931400.0,6.0428,6.0428,5.9937,5.9937,931400.0
2008-01-28 10:10:00,8.55,8.61,8.54,8.57,1726200.0,5.9937,6.0358,5.9867,6.0078,1726200.0
2008-01-28 10:20:00,8.57,8.6,8.55,8.58,1422600.0,6.0078,6.0288,5.9937,6.0148,1422600.0
2008-01-28 10:30:00,8.58,8.62,8.58,8.6,715000.0,6.0148,6.0428,6.0148,6.0288,715000.0
2008-01-28 10:40:00,8.61,8.63,8.59,8.61,739000.0,6.0358,6.0498,6.0218,6.0358,739000.0
2008-01-28 10:50:00,8.61,8.63,8.59,8.61,741200.0,6.0358,6.0498,6.0218,6.0358,741200.0
2008-01-28 11:00:00,8.61,8.61,8.59,8.61,504400.0,6.0358,6.0358,6.0218,6.0358,504400.0
2008-01-28 11:10:00,8.61,8.63,8.6,8.6,737600.0,6.0358,6.0498,6.0288,6.0288,737600.0
2008-01-28 11:20:00,8.6,8.65,8.59,8.63,741800.0,6.0288,6.0638,6.0218,6.0498,741800.0
2008-01-28 11:30:00,8.63,8.66,8.63,8.65,353800.0,6.0498,6.0708,6.0498,6.0638,353800.0
2008-01-28 11:40:00,8.65,8.65,8.63,8.65,463200.0,6.0638,6.0638,6.0498,6.0638,463200.0
2008-01-28 11:50:00,8.65,8.67,8.65,8.67,468600.0,6.0638,6.0779,6.0638,6.0779,468600.0
2008-01-28 12:00:00,8.67,8.7,8.67,8.67,723800.0,6.0779,6.0989,6.0779,6.0779,723800.0
2008-01-28 12:10:00,8.67,8.68,8.65,8.65,411000.0,6.0779,6.0849,6.0638,6.0638,411000.0
2008-01-28 12:20:00,8.66,8.68,8.65,8.68,526800.0,6.0708,6.0849,6.0638,6.0849,526800.0
2008-01-28 12:30:00,8.68,8.69,8.67,8.67,836400.0,6.0849,6.0919,6.0779,6.0779,836400.0
2008-01-28 12:40:00,8.68,8.69,8.65,8.67,953400.0,6.0849,6.0919,6.0638,6.0779,953400.0
2008-01-28 12:50:00,8.67,8.68,8.67,8.68,362000.0,6.0779,6.0849,6.0779,6.0849,362000.0
2008-01-28 13:00:00,8.68,8.73,8.68,8.71,869200.0,6.0849,6.1199,6.0849,6.1059,869200.0
2008-01-28 13:10:00,8.71,8.72,8.69,8.7,982800.0,6.1059,6.1129,6.0919,6.0989,982800.0
2008-01-28 13:20:00,8.7,8.71,8.69,8.7,640800.0,6.0989,6.1059,6.0919,6.0989,640800.0
2008-01-28 13:30:00,8.7,8.71,8.68,8.69,520400.0,6.0989,6.1059,6.0849,6.0919,520400.0
2008-01-28 13:40:00,8.69,8.72,8.68,8.72,964800.0,6.0919,6.1129,6.0849,6.1129,964800.0
2008-01-28 13:50:00,8.72,8.73,8.71,8.72,713600.0,6.1129,6.1199,6.1059,6.1129,713600.0
2008-01-28 14:00:00,8.72,8.74,8.72,8.74,706200.0,6.1129,6.1269,6.1129,6.1269,706200.0
2008-01-28 14:10:00,8.74,8.75,8.74,8.75,597400.0,6.1269,6.1339,6.1269,6.1339,597400.0
2008-01-28 14:20:00,8.75,8.75,8.74,8.74,543000.0,6.1339,6.1339,6.1269,6.1269,543000.0
2008-01-28 14:30:00,8.74,8.77,8.74,8.76,1103400.0,6.1269,6.148,6.1269,6.141,1103400.0
2008-01-28 14:40:00,8.76,8.77,8.74,8.74,569600.0,6.141,6.148,6.1269,6.1269,569600.0
2008-01-28 14:50:00,8.74,8.77,8.74,8.74,1483400.0,6.1269,6.148,6.1269,6.1269,1483400.0
2008-01-28 15:00:00,8.75,8.75,8.72,8.74,1398600.0,6.1339,6.1339,6.1129,6.1269,1398600.0
2008-01-28 15:10:00,8.74,8.75,8.73,8.74,1027400.0,6.1269,6.1339,6.1199,6.1269,1027400.0
2008-01-28 15:20:00,8.74,8.75,8.72,8.74,1411400.0,6.1269,6.1339,6.1129,6.1269,1411400.0
2008-01-28 15:30:00,8.74,8.81,8.74,8.8,1498200.0,6.1269,6.176,6.1269,6.169,1498200.0
2008-01-28 15:40:00,8.8,8.85,8.8,8.84,2149000.0,6.169,6.204,6.169,6.197,2149000.0
2008-01-28 15:50:00,8.85,8.86,8.83,8.86,2569400.0,6.204,6.2111,6.19,6.2111,2569400.0
2008-01-29 09:30:00,8.88,8.9,8.85,8.9,1401600.0,6.2251,6.2391,6.204,6.2391,1401600.0
2008-01-29 09:40:00,8.9,8.94,8.88,8.91,1335200.0,6.2391,6.2671,6.2251,6.2461,1335200.0
2008-01-29 09:50:00,8.9,8.91,8.84,8.84,805600.0,6.2391,6.2461,6.197,6.197,805600.0
2008-01-29 10:00:00,8.84,8.88,8.78,8.84,961200.0,6.197,6.2251,6.155,6.197,961200.0
2008-01-29 10:10:00,8.84,8.89,8.84,8.84,788600.0,6.197,6.2321,6.197,6.197,788600.0
2008-01-29 10:20:00,8.84,8.86,8.81,8.85,670600.0,6.197,6.2111,6.176,6.204,670600.0
2008-01-29 10:30:00,8.85,8.86,8.83,8.84,693400.0,6.204,6.2111,6.19,6.197,693400.0
2008-01-29 10:40:00,8.84,8.87,8.84,8.86,553400.0,6.197,6.2181,6.197,6.2111,553400.0
2008-01-29 10:50:00,8.85,8.86,8.83,8.84,390800.0,6.204,6.2111,6.19,6.197,390800.0
2008-01-29 11:00:00,8.83,8.86,8.83,8.86,506600.0,6.19,6.2111,6.19,6.2111,506600.0
2008-01-29 11:10:00,8.86,8.89,8.85,8.88,413800.0,6.2111,6.2321,6.204,6.2251,413800.0
2008-01-29 11:20:00,8.88,8.9,8.87,8.89,610800.0,6.2251,6.2391,6.2181,6.2321,610800.0
2008-01-29 11:30:00,8.89,8.96,8.88,8.95,1232000.0,6.2321,6.2812,6.2251,6.2741,1232000.0
2008-01-29 11:40:00,8.96,8.96,8.9,8.93,768800.0,6.2812,6.2812,6.2391,6.2601,768800.0
2008-01-29 11:50:00,8.93,8.93,8.9,8.93,351400.0,6.2601,6.2601,6.2391,6.2601,351400.0
2008-01-29 12:00:00,8.92,8.93,8.9,8.9,413800.0,6.2531,6.2601,6.2391,6.2391,413800.0
2008-01-29 12:10:00,8.9,8.91,8.87,8.88,405000.0,6.2391,6.2461,6.2181,6.2251,405000.0
2008-01-29 12:20:00,8.88,8.89,8.86,8.87,514400.0,6.2251,6.2321,6.2111,6.2181,514400.0
2008-01-29 12:30:00,8.87,8.9,8.87,8.88,675800.0,6.2181,6.2391,6.2181,6.2251,675800.0
2008-01-29 12:40:00,8.88,8.92,8.88,8.9,860400.0,6.2251,6.2531,6.2251,6.2391,860400.0
2008-01-29 12:50:00,8.9,8.92,8.9,8.9,216800.0,6.2391,6.2531,6.2391,6.2391,216800.0
2008-01-29 13:00:00,8.9,8.92,8.88,8.92,656000.0,6.2391,6.2531,6.2251,6.2531,656000.0
2008-01-29 13:10:00,8.92,8.95,8.92,8.95,441400.0,6.2531,6.2741,6.2531,6.2741,441400.0
2008-01-29 13:20:00,8.95,8.97,8.94,8.97,609200.0,6.2741,6.2882,6.2671,6.2882,609200.0
2008-01-29 13:30:00,8.97,8.97,8.96,8.96,274600.0,6.2882,6.2882,6.2812,6.2812,274600.0
2008-01-29 13:40:00,8.96,8.97,8.95,8.95,485200.0,6.2812,6.2882,6.2741,6.2741,485200.0
2008-01-29 13:50:00,8.95,8.97,8.94,8.94,711800.0,6.2741,6.2882,6.2671,6.2671,711800.0
2008-01-29 14:00:00,8.94,8.94,8.92,8.94,388200.0,6.2671,6.2671,6.2531,6.2671,388200.0
2008-01-29 14:10:00,8.94,8.97,8.94,8.97,448000.0,6.2671,6.2882,6.2671,6.2882,448000.0
2008-01-29 14:20:00,8.97,8.97,8.94,8.96,815800.0,6.2882,6.2882,6.2671,6.2812,815800.0
2008-01-29 14:30:00,8.96,8.98,8.96,8.97,918400.0,6.2812,6.2952,6.2812,6.2882,918400.0
2008-01-29 14:40:00,8.97,8.97,8.93,8.95,930400.0,6.2882,6.2882,6.2601,6.2741,930400.0
2008-01-29 14:50:00,8.95,8.99,8.95,8.97,1388600.0,6.2741,6.3022,6.2741,6.2882,1388600.0
2008-01-29 15:00:00,8.96,8.99,8.96,8.99,998000.0,6.2812,6.3022,6.2812,6.3022,998000.0
2008-01-29 15:10:00,8.99,9.0,8.99,8.99,775800.0,6.3022,6.3092,6.3022,6.3022,775800.0
2008-01-29 15:20:00,8.99,9.02,8.99,8.99,1543200.0,6.3022,6.3232,6.3022,6.3022,1543200.0
2008-01-29 15:30:00,8.99,8.99,8.97,8.99,1105400.0,6.3022,6.3022,6.2882,6.3022,1105400.0
2008-01-29 15:40:00,8.98,8.99,8.97,8.99,1299200.0,6.2952,6.3022,6.2882,6.3022,1299200.0
2008-01-29 15:50:00,8.99,9.02,8.98,8.98,2554000.0,6.3022,6.3232,6.2952,6.2952,2554000.0
2008-01-30 09:30:00,8.96,8.97,8.9,8.91,1279600.0,6.2812,6.2882,6.2391,6.2461,1279600.0
2008-01-30 09:40:00,8.91,8.92,8.87,8.88,1101600.0,6.2461,6.2531,6.2181,6.2251,1101600.0
2008-01-30 09:50:00,8.88,8.89,8.83,8.83,1775400.0,6.2251,6.2321,6.19,6.19,1775400.0
2008-01-30 10:00:00,8.83,8.9,8.83,8.89,744800.0,6.19,6.2391,6.19,6.2321,744800.0
2008-01-30 10:10:00,8.89,8.91,8.87,8.89,905400.0,6.2321,6.2461,6.2181,6.2321,905400.0
2008-01-30 10:20:00,8.9,8.96,8.88,8.93,887800.0,6.2391,6.2812,6.2251,6.2601,887800.0
2008-01-30 10:30:00,8.93,8.95,8.9,8.9,405200.0,6.2601,6.2741,6.2391,6.2391,405200.0
2008-01-30 10:40:00,8.9,8.92,8.88,8.88,292000.0,6.2391,6.2531,6.2251,6.2251,292000.0
2008-01-30 10:50:00,8.88,8.91,8.88,8.9,330400.0,6.2251,6.2461,6.2251,6.2391,330400.0
2008-01-30 11:00:00,8.91,8.91,8.87,8.89,467000.0,6.2461,6.2461,6.2181,6.2321,467000.0
2008-01-30 11:10:00,8.9,8.9,8.87,8.87,541200.0,6.2391,6.2391,6.2181,6.2181,541200.0
2008-01-30 11:20:00,8.88,8.9,8.84,8.85,1549000.0,6.2251,6.2391,6.197,6.204,1549000.0
2008-01-30 11:30:00,8.85,8.87,8.84,8.84,1077600.0,6.204,6.2181,6.197,6.197,1077600.0
2008-01-30 11:40:00,8.84,8.87,8.83,8.87,813400.0,6.197,6.2181,6.19,6.2181,813400.0
2008-01-30 11:50:00,8.87,8.88,8.84,8.86,499400.0,6.2181,6.2251,6.197,6.2111,499400.0
2008-01-30 12:00:00,8.85,8.85,8.83,8.84,463200.0,6.204,6.204,6.19,6.197,463200.0
2008-01-30 12:10:00,8.84,8.85,8.83,8.85,440200.0,6.197,6.204,6.19,6.204,440200.0
2008-01-30 12:20:00,8.85,8.85,8.83,8.83,329000.0,6.204,6.204,6.19,6.19,329000.0
2008-01-30 12:30:00,8.83,8.84,8.81,8.81,517400.0,6.19,6.197,6.176,6.176,517400.0
2008-01-30 12:40:00,8.81,8.81,8.8,8.8,417200.0,6.176,6.176,6.169,6.169,417200.0
2008-01-30 12:50:00,8.8,8.81,8.8,8.81,321400.0,6.169,6.176,6.169,6.176,321400.0
2008-01-30 13:00:00,8.81,8.85,8.81,8.84,528000.0,6.176,6.204,6.176,6.197,528000.0
2008-01-30 13:10:00,8.84,8.86,8.83,8.84,312400.0,6.197,6.2111,6.19,6.197,312400.0
2008-01-30 13:20:00,8.84,8.84,8.81,8.81,394200.0,6.197,6.197,6.176,6.176,394200.0
2008-01-30 13:30:00,8.82,8.82,8.79,8.79,573800.0,6.183,6.183,6.162,6.162,573800.0
2008-01-30 13:40:00,8.8,8.81,8.78,8.81,558800.0,6.169,6.176,6.155,6.176,558800.0
2008-01-30 13:50:00,8.81,8.85,8.81,8.84,683400.0,6.176,6.204,6.176,6.197,683400.0
2008-01-30 14:00:00,8.84,8.85,8.8,8.83,814000.0,6.197,6.204,6.169,6.19,814000.0
2008-01-30 14:10:00,8.83,9.01,8.81,8.98,2497200.0,6.19,6.3162,6.176,6.2952,2497200.0
2008-01-30 14:20:00,8.99,8.99,8.94,8.96,2349400.0,6.3022,6.3022,6.2671,6.2812,2349400.0
2008-01-30 14:30:00,8.96,8.97,8.86,8.9,2874000.0,6.2812,6.2882,6.2111,6.2391,2874000.0
2008-01-30 14:40:00,8.9,8.97,8.88,8.95,1494200.0,6.2391,6.2882,6.2251,6.2741,1494200.0
2008-01-30 14:50:00,8.95,8.99,8.94,8.99,1455000.0,6.2741,6.3022,6.2671,6.3022,1455000.0
2008-01-30 15:00:00,8.99,9.03,8.99,8.99,1061600.0,6.3022,6.3302,6.3022,6.3022,1061600.0
2008-01-30 15:10:00,8.99,8.99,8.93,8.96,1191200.0,6.3022,6.3022,6.2601,6.2812,1191200.0
2008-01-30 15:20:00,8.97,8.97,8.92,8.94,918600.0,6.2882,6.2882,6.2531,6.2671,918600.0
2008-01-30 15:30:00,8.95,8.96,8.86,8.87,1986400.0,6.2741,6.2812,6.2111,6.2181,1986400.0
2008-01-30 15:40:00,8.87,8.9,8.84,8.87,2050000.0,6.2181,6.2391,6.197,6.2181,2050000.0
2008-01-30 15:50:00,8.88,8.89,8.8,8.82,4104000.0,6.2251,6.2321,6.169,6.183,4104000.0
2008-01-31 09:30:00,8.7,8.77,8.69,8.74,1069800.0,6.0989,6.148,6.0919,6.1269,1069800.0
2008-01-31 09:40:00,8.74,8.81,8.74,8.81,1061200.0,6.1269,6.176,6.1269,6.176,1061200.0
2008-01-31 09:50:00,8.81,8.84,8.75,8.81,870600.0,6.176,6.197,6.1339,6.176,870600.0
2008-01-31 10:00:00,8.81,8.81,8.76,8.8,1284200.0,6.176,6.176,6.141,6.169,1284200.0
2008-01-31 10:10:00,8.79,8.83,8.79,8.8,871400.0,6.162,6.19,6.162,6.169,871400.0
2008-01-31 10:20:00,8.8,8.87,8.78,8.87,830400.0,6.169,6.2181,6.155,6.2181,830400.0
2008-01-31 10:30:00,8.87,8.89,8.81,8.81,741600.0,6.2181,6.2321,6.176,6.176,741600.0
2008-01-31 10:40:00,8.81,8.84,8.81,8.84,395000.0,6.176,6.197,6.176,6.197,395000.0
2008-01-31 10:50:00,8.84,8.86,8.83,8.86,396200.0,6.197,6.2111,6.19,6.2111,396200.0
2008-01-31 11:00:00,8.86,8.87,8.82,8.83,699200.0,6.2111,6.2181,6.183,6.19,699200.0
2008-01-31 11:10:00,8.83,8.83,8.81,8.83,335000.0,6.19,6.19,6.176,6.19,335000.0
2008-01-31 11:20:00,8.83,8.96,8.83,8.93,820600.0,6.19,6.2812,6.19,6.2601,820600.0
2008-01-31 11:30:00,8.93,8.94,8.88,8.88,996800.0,6.2601,6.2671,6.2251,6.2251,996800.0
2008-01-31 11:40:00,8.88,8.95,8.88,8.94,951800.0,6.2251,6.2741,6.2251,6.2671,951800.0
2008-01-31 11:50:00,8.94,9.02,8.92,9.0,1103800.0,6.2671,6.3232,6.2531,6.3092,1103800.0
2008-01-31 12:00:00,9.01,9.01,8.97,9.01,1168200.0,6.3162,6.3162,6.2882,6.3162,1168200.0
2008-01-31 12:10:00,9.01,9.02,8.99,8.99,1033000.0,6.3162,6.3232,6.3022,6.3022,1033000.0
2008-01-31 12:20:00,8.99,9.02,8.99,9.0,883400.0,6.3022,6.3232,6.3022,6.3092,883400.0
2008-01-31 12:30:00,8.99,9.01,8.99,9.01,1281000.0,6.3022,6.3162,6.3022,6.3162,1281000.0
2008-01-31 12:40:00,9.01,9.01,8.99,9.0,924800.0,6.3162,6.3162,6.3022,6.3092,924800.0
2008-01-31 12:50:00,9.0,9.0,8.95,8.96,1936400.0,6.3092,6.3092,6.2741,6.2812,1936400.0
2008-01-31 13:00:00,8.96,8.97,8.95,8.97,1602000.0,6.2812,6.2882,6.2741,6.2882,1602000.0
2008-01-31 13:10:00,8.97,9.0,8.97,9.0,466600.0,6.2882,6.3092,6.2882,6.3092,466600.0
2008-01-31 13:20:00,9.0,9.02,8.99,9.02,1060600.0,6.3092,6.3232,6.3022,6.3232,1060600.0
2008-01-31 13:30:00,9.02,9.02,9.0,9.01,883600.0,6.3232,6.3232,6.3092,6.3162,883600.0
2008-01-31 13:40:00,9.01,9.08,9.01,9.08,957600.0,6.3162,6.3653,6.3162,6.3653,957600.0
2008-01-31 13:50:00,9.08,9.1,9.05,9.06,468200.0,6.3653,6.3793,6.3442,6.3513,468200.0
2008-01-31 14:00:00,9.06,9.07,9.03,9.05,772600.0,6.3513,6.3583,6.3302,6.3442,772600.0
2008-01-31 14:10:00,9.05,9.08,9.04,9.08,738000.0,6.3442,6.3653,6.3372,6.3653,738000.0
2008-01-31 14:20:00,9.08,9.09,9.06,9.06,649000.0,6.3653,6.3723,6.3513,6.3513,649000.0
2008-01-31 14:30:00,9.06,9.07,9.04,9.04,655200.0,6.3513,6.3583,6.3372,6.3372,655200.0
2008-01-31 14:40:00,9.04,9.08,9.04,9.07,757200.0,6.3372,6.3653,6.3372,6.3583,757200.0
2008-01-31 14:50:00,9.07,9.07,9.03,9.06,641400.0,6.3583,6.3583,6.3302,6.3513,641400.0
2008-01-31 15:00:00,9.06,9.06,9.04,9.05,1073600.0,6.3513,6.3513,6.3372,6.3442,1073600.0
2008-01-31 15:10:00,9.05,9.06,9.04,9.05,613800.0,6.3442,6.3513,6.3372,6.3442,613800.0
2008-01-31 15:20:00,9.05,9.06,9.05,9.06,1159800.0,6.3442,6.3513,6.3442,6.3513,1159800.0
2008-01-31 15:30:00,9.06,9.07,9.04,9.07,1306200.0,6.3513,6.3583,6.3372,6.3583,1306200.0
2008-01-31 15:40:00,9.07,9.08,9.06,9.06,1971800.0,6.3583,6.3653,6.3513,6.3513,1971800.0
2008-01-31 15:50:00,9.06,9.09,9.03,9.06,5047400.0,6.3513,6.3723,6.3302,6.3513,5047400.0
2008-02-01 09:30:00,9.13,9.18,9.06,9.09,1696600.0,6.4003,6.4354,6.3513,6.3723,1696600.0
2008-02-01 09:40:00,9.09,9.15,9.08,9.15,845200.0,6.3723,6.4143,6.3653,6.4143,845200.0
2008-02-01 09:50:00,9.14,9.19,9.12,9.13,1010800.0,6.4073,6.4424,6.3933,6.4003,1010800.0
2008-02-01 10:00:00,9.13,9.25,9.13,9.21,1592000.0,6.4003,6.4845,6.4003,6.4564,1592000.0
2008-02-01 10:10:00,9.21,9.22,9.15,9.18,779800.0,6.4564,6.4634,6.4143,6.4354,779800.0
2008-02-01 10:20:00,9.18,9.2,9.11,9.17,848600.0,6.4354,6.4494,6.3863,6.4284,848600.0
2008-02-01 10:30:00,9.17,9.17,9.07,9.13,929600.0,6.4284,6.4284,6.3583,6.4003,929600.0
2008-02-01 10:40:00,9.13,9.15,9.03,9.05,1043800.0,6.4003,6.4143,6.3302,6.3442,1043800.0
2008-02-01 10:50:00,9.04,9.08,9.04,9.05,559200.0,6.3372,6.3653,6.3372,6.3442,559200.0
2008-02-01 11:00:00,9.05,9.09,9.04,9.06,509200.0,6.3442,6.3723,6.3372,6.3513,509200.0
2008-02-01 11:10:00,9.06,9.12,9.04,9.09,675800.0,6.3513,6.3933,6.3372,6.3723,675800.0
2008-02-01 11:20:00,9.09,9.15,9.08,9.13,674000.0,6.3723,6.4143,6.3653,6.4003,674000.0
2008-02-01 11:30:00,9.13,9.17,9.12,9.16,449000.0,6.4003,6.4284,6.3933,6.4214,449000.0
2008-02-01 11:40:00,9.16,9.21,9.16,9.19,628400.0,6.4214,6.4564,6.4214,6.4424,628400.0
2008-02-01 11:50:00,9.19,9.2,9.18,9.2,275000.0,6.4424,6.4494,6.4354,6.4494,275000.0
2008-02-01 12:00:00,9.2,9.2,9.18,9.19,428800.0,6.4494,6.4494,6.4354,6.4424,428800.0
2008-02-01 12:10:00,9.19,9.19,9.16,9.19,696400.0,6.4424,6.4424,6.4214,6.4424,696400.0
2008-02-01 12:20:00,9.18,9.2,9.18,9.19,471200.0,6.4354,6.4494,6.4354,6.4424,471200.0
2008-02-01 12:30:00,9.19,9.19,9.17,9.17,335200.0,6.4424,6.4424,6.4284,6.4284,335200.0
2008-02-01 12:40:00,9.18,9.2,9.17,9.18,463400.0,6.4354,6.4494,6.4284,6.4354,463400.0
2008-02-01 12:50:00,9.18,9.2,9.17,9.2,306400.0,6.4354,6.4494,6.4284,6.4494,306400.0
2008-02-01 13:00:00,9.19,9.22,9.19,9.22,546400.0,6.4424,6.4634,6.4424,6.4634,546400.0
2008-02-01 13:10:00,9.22,9.23,9.21,9.22,374600.0,6.4634,6.4704,6.4564,6.4634,374600.0
2008-02-01 13:20:00,9.21,9.25,9.21,9.24,437600.0,6.4564,6.4845,6.4564,6.4774,437600.0
2008-02-01 13:30:00,9.25,9.26,9.2,9.22,693400.0,6.4845,6.4915,6.4494,6.4634,693400.0
2008-02-01 13:40:00,9.22,9.24,9.22,9.24,340200.0,6.4634,6.4774,6.4634,6.4774,340200.0
2008-02-01 13:50:00,9.24,9.25,9.22,9.23,1086400.0,6.4774,6.4845,6.4634,6.4704,1086400.0
2008-02-01 14:00:00,9.22,9.22,9.19,9.22,740600.0,6.4634,6.4634,6.4424,6.4634,740600.0
2008-02-01 14:10:00,9.22,9.25,9.21,9.25,465400.0,6.4634,6.4845,6.4564,6.4845,465400.0
2008-02-01 14:20:00,9.24,9.26,9.22,9.24,954400.0,6.4774,6.4915,6.4634,6.4774,954400.0
2008-02-01 14:30:00,9.24,9.27,9.24,9.26,770400.0,6.4774,6.4985,6.4774,6.4915,770400.0
2008-02-01 14:40:00,9.26,9.27,9.24,9.25,428600.0,6.4915,6.4985,6.4774,6.4845,428600.0
2008-02-01 14:50:00,9.25,9.26,9.24,9.24,419600.0,6.4845,6.4915,6.4774,6.4774,419600.0
2008-02-01 15:00:00,9.25,9.29,9.24,9.28,1297600.0,6.4845,6.5125,6.4774,6.5055,1297600.0
2008-02-01 15:10:00,9.28,9.28,9.24,9.24,635000.0,6.5055,6.5055,6.4774,6.4774,635000.0
2008-02-01 15:20:00,9.24,9.26,9.22,9.22,1693400.0,6.4774,6.4915,6.4634,6.4634,1693400.0
2008-02-01 15:30:00,9.22,9.25,9.22,9.25,1521800.0,6.4634,6.4845,6.4634,6.4845,1521800.0
2008-02-01 15:40:00,9.25,9.28,9.24,9.28,2265000.0,6.4845,6.5055,6.4774,6.5055,2265000.0
2008-02-01 15:50:00,9.27,9.29,9.26,9.27,2637200.0,6.4985,6.5125,6.4915,6.4985,2637200.0
2008-02-04 09:30:00,9.33,9.33,9.22,9.26,743800.0,6.5405,6.5405,6.4634,6.4915,743800.0
2008-02-04 09:40:00,9.25,9.32,9.19,9.21,594200.0,6.4845,6.5335,6.4424,6.4564,594200.0
2008-02-04 09:50:00,9.21,9.24,9.21,9.22,641600.0,6.4564,6.4774,6.4564,6.4634,641600.0
2008-02-04 10:00:00,9.22,9.23,9.18,9.22,378400.0,6.4634,6.4704,6.4354,6.4634,378400.0
2008-02-04 10:10:00,9.21,9.28,9.21,9.26,569400.0,6.4564,6.5055,6.4564,6.4915,569400.0
2008-02-04 10:20:00,9.26,9.26,9.21,9.22,579600.0,6.4915,6.4915,6.4564,6.4634,579600.0
2008-02-04 10:30:00,9.22,9.22,9.13,9.14,1036400.0,6.4634,6.4634,6.4003,6.4073,1036400.0
2008-02-04 10:40:00,9.14,9.16,9.13,9.15,542800.0,6.4073,6.4214,6.4003,6.4143,542800.0
2008-02-04 10:50:00,9.15,9.17,9.14,9.15,396200.0,6.4143,6.4284,6.4073,6.4143,396200.0
2008-02-04 11:00:00,9.15,9.16,9.13,9.15,775200.0,6.4143,6.4214,6.4003,6.4143,775200.0
2008-02-04 11:10:00,9.14,9.15,9.13,9.13,708600.0,6.4073,6.4143,6.4003,6.4003,708600.0
2008-02-04 11:20:00,9.13,9.13,9.1,9.12,604400.0,6.4003,6.4003,6.3793,6.3933,604400.0
2008-02-04 11:30:00,9.12,9.13,9.1,9.11,628000.0,6.3933,6.4003,6.3793,6.3863,628000.0
2008-02-04 11:40:00,9.11,9.12,9.1,9.11,354600.0,6.3863,6.3933,6.3793,6.3863,354600.0
2008-02-04 11:50:00,9.11,9.13,9.1,9.1,411800.0,6.3863,6.4003,6.3793,6.3793,411800.0
2008-02-04 12:00:00,9.11,9.12,9.09,9.11,567400.0,6.3863,6.3933,6.3723,6.3863,567400.0
2008-02-04 12:10:00,9.11,9.11,9.08,9.1,666200.0,6.3863,6.3863,6.3653,6.3793,666200.0
2008-02-04 12:20:00,9.1,9.12,9.09,9.1,570800.0,6.3793,6.3933,6.3723,6.3793,570800.0
2008-02-04 12:30:00,9.1,9.13,9.1,9.11,1122000.0,6.3793,6.4003,6.3793,6.3863,1122000.0
2008-02-04 12:40:00,9.11,9.15,9.11,9.14,573800.0,6.3863,6.4143,6.3863,6.4073,573800.0
2008-02-04 12:50:00,9.14,9.15,9.11,9.13,864600.0,6.4073,6.4143,6.3863,6.4003,864600.0
2008-02-04 13:00:00,9.13,9.13,9.09,9.11,451800.0,6.4003,6.4003,6.3723,6.3863,451800.0
2008-02-04 13:10:00,9.11,9.12,9.11,9.12,285200.0,6.3863,6.3933,6.3863,6.3933,285200.0
2008-02-04 13:20:00,9.12,9.12,9.11,9.11,261400.0,6.3933,6.3933,6.3863,6.3863,261400.0
2008-02-04 13:30:00,9.12,9.13,9.1,9.12,564400.0,6.3933,6.4003,6.3793,6.3933,564400.0
2008-02-04 13:40:00,9.12,9.15,9.12,9.13,317200.0,6.3933,6.4143,6.3933,6.4003,317200.0
2008-02-04 13:50:00,9.13,9.15,9.11,9.15,428000.0,6.4003,6.4143,6.3863,6.4143,428000.0
2008-02-04 14:00:00,9.14,9.14,9.12,9.12,298400.0,6.4073,6.4073,6.3933,6.3933,298400.0
2008-02-04 14:10:00,9.12,9.14,9.11,9.12,500000.0,6.3933,6.4073,6.3863,6.3933,500000.0
2008-02-04 14:20:00,9.12,9.12,9.1,9.11,579600.0,6.3933,6.3933,6.3793,6.3863,579600.0
2008-02-04 14:30:00,9.1,9.1,9.07,9.08,794400.0,6.3793,6.3793,6.3583,6.3653,794400.0
2008-02-04 14:40:00,9.08,9.11,9.08,9.11,732000.0,6.3653,6.3863,6.3653,6.3863,732000.0
2008-02-04 14:50:00,9.11,9.11,9.08,9.11,418200.0,6.3863,6.3863,6.3653,6.3863,418200.0
2008-02-04 15:00:00,9.11,9.11,9.09,9.1,460400.0,6.3863,6.3863,6.3723,6.3793,460400.0
2008-02-04 15:10:00,9.1,9.1,9.09,9.1,412000.0,6.3793,6.3793,6.3723,6.3793,412000.0
2008-02-04 15:20:00,9.1,9.11,9.09,9.11,619400.0,6.3793,6.3863,6.3723,6.3863,619400.0
2008-02-04 15:30:00,9.11,9.11,9.09,9.09,966600.0,6.3863,6.3863,6.3723,6.3723,966600.0
2008-02-04 15:40:00,9.1,9.12,9.09,9.1,1124000.0,6.3793,6.3933,6.3723,6.3793,1124000.0
2008-02-04 15:50:00,9.1,9.1,9.08,9.08,1488200.0,6.3793,6.3793,6.3653,6.3653,1488200.0
2008-02-05 09:30:00,8.78,8.95,8.76,8.84,1581600.0,6.155,6.2741,6.141,6.197,1581600.0
2008-02-05 09:40:00,8.85,8.92,8.84,8.88,1109000.0,6.204,6.2531,6.197,6.2251,1109000.0
2008-02-05 09:50:00,8.88,8.96,8.87,8.95,904400.0,6.2251,6.2812,6.2181,6.2741,904400.0
2008-02-05 10:00:00,8.95,8.95,8.87,8.9,909600.0,6.2741,6.2741,6.2181,6.2391,909600.0
2008-02-05 10:10:00,8.89,8.94,8.87,8.93,844200.0,6.2321,6.2671,6.2181,6.2601,844200.0
2008-02-05 10:20:00,8.93,8.95,8.92,8.95,795600.0,6.2601,6.2741,6.2531,6.2741,795600.0
2008-02-05 10:30:00,8.95,8.95,8.9,8.94,985200.0,6.2741,6.2741,6.2391,6.2671,985200.0
2008-02-05 10:40:00,8.94,8.94,8.9,8.9,503200.0,6.2671,6.2671,6.2391,6.2391,503200.0
2008-02-05 10:50:00,8.9,8.96,8.9,8.95,604000.0,6.2391,6.2812,6.2391,6.2741,604000.0
2008-02-05 11:00:00,8.95,8.96,8.9,8.91,604600.0,6.2741,6.2812,6.2391,6.2461,604600.0
2008-02-05 11:10:00,8.91,8.92,8.9,8.9,362600.0,6.2461,6.2531,6.2391,6.2391,362600.0
2008-02-05 11:20:00,8.9,8.92,8.9,8.91,559600.0,6.2391,6.2531,6.2391,6.2461,559600.0
2008-02-05 11:30:00,8.91,8.93,8.9,8.9,1327200.0,6.2461,6.2601,6.2391,6.2391,1327200.0
2008-02-05 11:40:00,8.9,8.92,8.9,8.92,345000.0,6.2391,6.2531,6.2391,6.2531,345000.0
2008-02-05 11:50:00,8.92,8.92,8.9,8.9,595600.0,6.2531,6.2531,6.2391,6.2391,595600.0
2008-02-05 12:00:00,8.91,8.91,8.88,8.9,691200.0,6.2461,6.2461,6.2251,6.2391,691200.0
2008-02-05 12:10:00,8.9,8.9,8.88,8.9,944800.0,6.2391,6.2391,6.2251,6.2391,944800.0
2008-02-05 12:20:00,8.9,8.9,8.88,8.88,457600.0,6.2391,6.2391,6.2251,6.2251,457600.0
2008-02-05 12:30:00,8.88,8.89,8.86,8.88,884000.0,6.2251,6.2321,6.2111,6.2251,884000.0
2008-02-05 12:40:00,8.88,8.88,8.87,8.88,275600.0,6.2251,6.2251,6.2181,6.2251,275600.0
2008-02-05 12:50:00,8.88,8.88,8.86,8.86,566000.0,6.2251,6.2251,6.2111,6.2111,566000.0
2008-02-05 13:00:00,8.86,8.88,8.81,8.81,1223400.0,6.2111,6.2251,6.176,6.176,1223400.0
2008-02-05 13:10:00,8.81,8.85,8.79,8.85,725000.0,6.176,6.204,6.162,6.204,725000.0
2008-02-05 13:20:00,8.85,8.85,8.84,8.84,441200.0,6.204,6.204,6.197,6.197,441200.0
2008-02-05 13:30:00,8.84,8.85,8.81,8.84,472800.0,6.197,6.204,6.176,6.197,472800.0
2008-02-05 13:40:00,8.84,8.85,8.81,8.81,584600.0,6.197,6.204,6.176,6.176,584600.0
2008-02-05 13:50:00,8.81,8.83,8.81,8.82,394200.0,6.176,6.19,6.176,6.183,394200.0
2008-02-05 14:00:00,8.83,8.84,8.79,8.83,956600.0,6.19,6.197,6.162,6.19,956600.0
2008-02-05 14:10:00,8.83,8.85,8.83,8.84,393800.0,6.19,6.204,6.19,6.197,393800.0
2008-02-05 14:20:00,8.84,8.86,8.83,8.85,487200.0,6.197,6.2111,6.19,6.204,487200.0
2008-02-05 14:30:00,8.85,8.88,8.85,8.88,558400.0,6.204,6.2251,6.204,6.2251,558400.0
2008-02-05 14:40:00,8.89,8.9,8.88,8.88,685000.0,6.2321,6.2391,6.2251,6.2251,685000.0
2008-02-05 14:50:00,8.88,8.9,8.85,8.86,849200.0,6.2251,6.2391,6.204,6.2111,849200.0
2008-02-05 15:00:00,8.85,8.86,8.83,8.83,551000.0,6.204,6.2111,6.19,6.19,551000.0
2008-02-05 15:10:00,8.83,8.83,8.8,8.81,1013600.0,6.19,6.19,6.169,6.176,1013600.0
2008-02-05 15:20:00,8.82,8.82,8.78,8.8,1298800.0,6.183,6.183,6.155,6.169,1298800.0
2008-02-05 15:30:00,8.79,8.81,8.78,8.81,1267000.0,6.162,6.176,6.155,6.176,1267000.0
2008-02-05 15:40:00,8.81,8.81,8.73,8.74,2177600.0,6.176,6.176,6.1199,6.1269,2177600.0
2008-02-05 15:50:00,8.74,8.75,8.71,8.74,4436200.0,6.1269,6.1339,6.1059,6.1269,4436200.0
2008-02-06 09:30:00,8.9,8.9,8.67,8.68,958800.0,6.2391,6.2391,6.0779,6.0849,958800.0
2008-02-06 09:40:00,8.68,8.71,8.63,8.7,992200.0,6.0849,6.1059,6.0498,6.0989,992200.0
2008-02-06 09:50:00,8.69,8.72,8.69,8.71,885400.0,6.0919,6.1129,6.0919,6.1059,885400.0
2008-02-06 10:00:00,8.72,8.79,8.71,8.76,1057800.0,6.1129,6.162,6.1059,6.141,1057800.0
2008-02-06 10:10:00,8.76,8.81,8.76,8.8,1120800.0,6.141,6.176,6.141,6.169,1120800.0
2008-02-06 10:20:00,8.8,8.84,8.79,8.83,980000.0,6.169,6.197,6.162,6.19,980000.0
2008-02-06 10:30:00,8.83,8.9,8.83,8.88,863600.0,6.19,6.2391,6.19,6.2251,863600.0
2008-02-06 10:40:00,8.88,8.92,8.87,8.91,1459800.0,6.2251,6.2531,6.2181,6.2461,1459800.0
2008-02-06 10:50:00,8.9,8.95,8.9,8.95,1602800.0,6.2391,6.2741,6.2391,6.2741,1602800.0
2008-02-06 11:00:00,8.95,9.01,8.95,8.97,2006800.0,6.2741,6.3162,6.2741,6.2882,2006800.0
2008-02-06 11:10:00,8.98,9.06,8.97,9.03,1583600.0,6.2952,6.3513,6.2882,6.3302,1583600.0
2008-02-06 11:20:00,9.03,9.05,9.01,9.01,672600.0,6.3302,6.3442,6.3162,6.3162,672600.0
2008-02-06 11:30:00,9.02,9.03,8.97,8.97,1428000.0,6.3232,6.3302,6.2882,6.2882,1428000.0
2008-02-06 11:40:00,8.97,8.99,8.95,8.97,1037600.0,6.2882,6.3022,6.2741,6.2882,1037600.0
2008-02-06 11:50:00,8.97,8.97,8.93,8.94,361400.0,6.2882,6.2882,6.2601,6.2671,361400.0
2008-02-06 12:00:00,8.94,8.96,8.93,8.94,220600.0,6.2671,6.2812,6.2601,6.2671,220600.0
2008-02-06 12:10:00,8.94,8.94,8.9,8.9,740000.0,6.2671,6.2671,6.2391,6.2391,740000.0
2008-02-06 12:20:00,8.9,8.9,8.87,8.88,415600.0,6.2391,6.2391,6.2181,6.2251,415600.0
2008-02-06 12:30:00,8.88,8.9,8.88,8.89,376800.0,6.2251,6.2391,6.2251,6.2321,376800.0
2008-02-06 12:40:00,8.89,8.9,8.88,8.88,438000.0,6.2321,6.2391,6.2251,6.2251,438000.0
2008-02-06 12:50:00,8.88,8.9,8.88,8.9,771800.0,6.2251,6.2391,6.2251,6.2391,771800.0
2008-02-06 13:00:00,8.9,8.9,8.88,8.88,427600.0,6.2391,6.2391,6.2251,6.2251,427600.0
2008-02-06 13:10:00,8.89,8.89,8.88,8.88,401400.0,6.2321,6.2321,6.2251,6.2251,401400.0
2008-02-06 13:20:00,8.88,8.88,8.87,8.88,556600.0,6.2251,6.2251,6.2181,6.2251,556600.0
2008-02-06 13:30:00,8.88,8.88,8.85,8.87,503400.0,6.2251,6.2251,6.204,6.2181,503400.0
2008-02-06 13:40:00,8.87,8.88,8.85,8.85,835400.0,6.2181,6.2251,6.204,6.204,835400.0
2008-02-06 13:50:00,8.85,8.87,8.8,8.81,1542000.0,6.204,6.2181,6.169,6.176,1542000.0
2008-02-06 14:00:00,8.81,8.83,8.81,8.83,683000.0,6.176,6.19,6.176,6.19,683000.0
2008-02-06 14:10:00,8.83,8.83,8.78,8.8,1391000.0,6.19,6.19,6.155,6.169,1391000.0
2008-02-06 14:20:00,8.81,8.81,8.77,8.8,929600.0,6.176,6.176,6.148,6.169,929600.0
2008-02-06 14:30:00,8.8,8.83,8.78,8.83,598600.0,6.169,6.19,6.155,6.19,598600.0
2008-02-06 14:40:00,8.82,8.84,8.82,8.83,609800.0,6.183,6.197,6.183,6.19,609800.0
2008-02-06 14:50:00,8.84,8.87,8.82,8.83,860800.0,6.197,6.2181,6.183,6.19,860800.0
2008-02-06 15:00:00,8.83,8.85,8.82,8.83,538600.0,6.19,6.204,6.183,6.19,538600.0
2008-02-06 15:10:00,8.83,8.84,8.78,8.8,1591600.0,6.19,6.197,6.155,6.169,1591600.0
2008-02-06 15:20:00,8.8,8.81,8.79,8.8,769600.0,6.169,6.176,6.162,6.169,769600.0
2008-02-06 15:30:00,8.81,8.81,8.77,8.78,678600.0,6.176,6.176,6.148,6.155,678600.0
2008-02-06 15:40:00,8.79,8.79,8.75,8.76,1370200.0,6.162,6.162,6.1339,6.141,1370200.0
2008-02-06 15:50:00,8.76,8.77,8.74,8.76,2819800.0,6.141,6.148,6.1269,6.141,2819800.0
2008-02-07 09:30:00,8.78,8.8,8.71,8.74,1118400.0,6.155,6.169,6.1059,6.1269,1118400.0
2008-02-07 09:40:00,8.73,8.74,8.68,8.69,1076600.0,6.1199,6.1269,6.0849,6.0919,1076600.0
2008-02-07 09:50:00,8.69,8.71,8.65,8.67,1222600.0,6.0919,6.1059,6.0638,6.0779,1222600.0
2008-02-07 10:00:00,8.67,8.77,8.67,8.74,2026400.0,6.0779,6.148,6.0779,6.1269,2026400.0
2008-02-07 10:10:00,8.74,8.79,8.7,8.74,1799200.0,6.1269,6.162,6.0989,6.1269,1799200.0
2008-02-07 10:20:00,8.74,8.76,8.7,8.71,988600.0,6.1269,6.141,6.0989,6.1059,988600.0
2008-02-07 10:30:00,8.72,8.72,8.68,8.68,1011400.0,6.1129,6.1129,6.0849,6.0849,1011400.0
2008-02-07 10:40:00,8.68,8.69,8.67,8.68,704800.0,6.0849,6.0919,6.0779,6.0849,704800.0
2008-02-07 10:50:00,8.68,8.71,8.68,8.68,656600.0,6.0849,6.1059,6.0849,6.0849,656600.0
2008-02-07 11:00:00,8.68,8.7,8.65,8.65,941000.0,6.0849,6.0989,6.0638,6.0638,941000.0
2008-02-07 11:10:00,8.65,8.67,8.63,8.65,439600.0,6.0638,6.0779,6.0498,6.0638,439600.0
2008-02-07 11:20:00,8.65,8.66,8.65,8.65,219200.0,6.0638,6.0708,6.0638,6.0638,219200.0
2008-02-07 11:30:00,8.65,8.67,8.63,8.65,428200.0,6.0638,6.0779,6.0498,6.0638,428200.0
2008-02-07 11:40:00,8.65,8.7,8.65,8.7,778000.0,6.0638,6.0989,6.0638,6.0989,778000.0
2008-02-07 11:50:00,8.69,8.7,8.68,8.69,937000.0,6.0919,6.0989,6.0849,6.0919,937000.0
2008-02-07 12:00:00,8.69,8.71,8.68,8.69,1224600.0,6.0919,6.1059,6.0849,6.0919,1224600.0
2008-02-07 12:10:00,8.69,8.7,8.69,8.69,346800.0,6.0919,6.0989,6.0919,6.0919,346800.0
2008-02-07 12:20:00,8.69,8.72,8.67,8.72,879400.0,6.0919,6.1129,6.0779,6.1129,879400.0
2008-02-07 12:30:00,8.71,8.74,8.71,8.72,892600.0,6.1059,6.1269,6.1059,6.1129,892600.0
2008-02-07 12:40:00,8.72,8.74,8.72,8.74,543000.0,6.1129,6.1269,6.1129,6.1269,543000.0
2008-02-07 12:50:00,8.74,8.77,8.74,8.76,428600.0,6.1269,6.148,6.1269,6.141,428600.0
2008-02-07 13:00:00,8.76,8.77,8.74,8.74,490000.0,6.141,6.148,6.1269,6.1269,490000.0
2008-02-07 13:10:00,8.74,8.75,8.72,8.72,246200.0,6.1269,6.1339,6.1129,6.1129,246200.0
2008-02-07 13:20:00,8.72,8.79,8.72,8.75,1201000.0,6.1129,6.162,6.1129,6.1339,1201000.0
2008-02-07 13:30:00,8.76,8.76,8.74,8.74,879200.0,6.141,6.141,6.1269,6.1269,879200.0
2008-02-07 13:40:00,8.74,8.76,8.74,8.75,680600.0,6.1269,6.141,6.1269,6.1339,680600.0
2008-02-07 13:50:00,8.75,8.8,8.74,8.79,1142600.0,6.1339,6.169,6.1269,6.162,1142600.0
2008-02-07 14:00:00,8.8,8.81,8.76,8.79,1632600.0,6.169,6.176,6.141,6.162,1632600.0
2008-02-07 14:10:00,8.78,8.79,8.71,8.73,1158000.0,6.155,6.162,6.1059,6.1199,1158000.0
2008-02-07 14:20:00,8.74,8.74,8.7,8.71,1021000.0,6.1269,6.1269,6.0989,6.1059,1021000.0
2008-02-07 14:30:00,8.71,8.72,8.67,8.67,1171400.0,6.1059,6.1129,6.0779,6.0779,1171400.0
2008-02-07 14:40:00,8.67,8.73,8.67,8.72,1414600.0,6.0779,6.1199,6.0779,6.1129,1414600.0
2008-02-07 14:50:00,8.72,8.72,8.65,8.65,1169600.0,6.1129,6.1129,6.0638,6.0638,1169600.0
2008-02-07 15:00:00,8.65,8.66,8.58,8.58,2136600.0,6.0638,6.0708,6.0148,6.0148,2136600.0
2008-02-07 15:10:00,8.58,8.63,8.56,8.63,1642600.0,6.0148,6.0498,6.0007,6.0498,1642600.0
2008-02-07 15:20:00,8.63,8.7,8.63,8.65,1550800.0,6.0498,6.0989,6.0498,6.0638,1550800.0
2008-02-07 15:30:00,8.66,8.69,8.65,8.66,1984800.0,6.0708,6.0919,6.0638,6.0708,1984800.0
2008-02-07 15:40:00,8.66,8.68,8.64,8.66,1307800.0,6.0708,6.0849,6.0568,6.0708,1307800.0
2008-02-07 15:50:00,8.66,8.71,8.65,8.7,1849000.0,6.0708,6.1059,6.0638,6.0989,1849000.0
2008-02-08 09:30:00,8.7,8.72,8.58,8.67,1070000.0,6.0989,6.1129,6.0148,6.0779,1070000.0
2008-02-08 09:40:00,8.67,8.68,8.63,8.63,822600.0,6.0779,6.0849,6.0498,6.0498,822600.0
2008-02-08 09:50:00,8.63,8.65,8.63,8.63,548000.0,6.0498,6.0638,6.0498,6.0498,548000.0
2008-02-08 10:00:00,8.63,8.63,8.59,8.6,912000.0,6.0498,6.0498,6.0218,6.0288,912000.0
2008-02-08 10:10:00,8.59,8.63,8.56,8.59,832400.0,6.0218,6.0498,6.0007,6.0218,832400.0
2008-02-08 10:20:00,8.59,8.61,8.55,8.55,779400.0,6.0218,6.0358,5.9937,5.9937,779400.0
2008-02-08 10:30:00,8.55,8.56,8.54,8.56,508200.0,5.9937,6.0007,5.9867,6.0007,508200.0
2008-02-08 10:40:00,8.56,8.59,8.56,8.56,742000.0,6.0007,6.0218,6.0007,6.0007,742000.0
2008-02-08 10:50:00,8.57,8.57,8.55,8.56,741600.0,6.0078,6.0078,5.9937,6.0007,741600.0
2008-02-08 11:00:00,8.56,8.56,8.53,8.54,1235800.0,6.0007,6.0007,5.9797,5.9867,1235800.0
2008-02-08 11:10:00,8.54,8.55,8.5,8.51,1656000.0,5.9867,5.9937,5.9587,5.9657,1656000.0
2008-02-08 11:20:00,8.51,8.51,8.5,8.5,709800.0,5.9657,5.9657,5.9587,5.9587,709800.0
2008-02-08 11:30:00,8.51,8.53,8.51,8.51,656000.0,5.9657,5.9797,5.9657,5.9657,656000.0
2008-02-08 11:40:00,8.51,8.52,8.5,8.51,487800.0,5.9657,5.9727,5.9587,5.9657,487800.0
2008-02-08 11:50:00,8.5,8.51,8.49,8.5,1190800.0,5.9587,5.9657,5.9517,5.9587,1190800.0
2008-02-08 12:00:00,8.5,8.52,8.5,8.5,1099600.0,5.9587,5.9727,5.9587,5.9587,1099600.0
2008-02-08 12:10:00,8.5,8.51,8.49,8.5,847600.0,5.9587,5.9657,5.9517,5.9587,847600.0
2008-02-08 12:20:00,8.5,8.51,8.49,8.51,834400.0,5.9587,5.9657,5.9517,5.9657,834400.0
2008-02-08 12:30:00,8.51,8.53,8.51,8.51,785200.0,5.9657,5.9797,5.9657,5.9657,785200.0
2008-02-08 12:40:00,8.51,8.52,8.49,8.49,1189000.0,5.9657,5.9727,5.9517,5.9517,1189000.0
2008-02-08 12:50:00,8.49,8.52,8.49,8.5,1127600.0,5.9517,5.9727,5.9517,5.9587,1127600.0
2008-02-08 13:00:00,8.5,8.52,8.5,8.51,1461200.0,5.9587,5.9727,5.9587,5.9657,1461200.0
2008-02-08 13:10:00,8.51,8.51,8.49,8.49,870200.0,5.9657,5.9657,5.9517,5.9517,870200.0
2008-02-08 13:20:00,8.49,8.52,8.48,8.49,4040400.0,5.9517,5.9727,5.9447,5.9517,4040400.0
2008-02-08 13:30:00,8.49,8.49,8.45,8.45,1493000.0,5.9517,5.9517,5.9236,5.9236,1493000.0
2008-02-08 13:40:00,8.45,8.49,8.44,8.48,1600200.0,5.9236,5.9517,5.9166,5.9447,1600200.0
2008-02-08 13:50:00,8.49,8.49,8.46,8.46,624800.0,5.9517,5.9517,5.9306,5.9306,624800.0
2008-02-08 14:00:00,8.47,8.63,8.43,8.44,1463400.0,5.9377,6.0498,5.9096,5.9166,1463400.0
2008-02-08 14:10:00,8.44,8.45,8.42,8.45,808200.0,5.9166,5.9236,5.9026,5.9236,808200.0
2008-02-08 14:20:00,8.45,8.47,8.43,8.44,1958200.0,5.9236,5.9377,5.9096,5.9166,1958200.0
2008-02-08 14:30:00,8.44,8.46,8.42,8.44,1526600.0,5.9166,5.9306,5.9026,5.9166,1526600.0
2008-02-08 14:40:00,8.44,8.45,8.42,8.43,890600.0,5.9166,5.9236,5.9026,5.9096,890600.0
2008-02-08 14:50:00,8.43,8.44,8.42,8.42,1123200.0,5.9096,5.9166,5.9026,5.9026,1123200.0
2008-02-08 15:00:00,8.42,8.45,8.4,8.45,2388200.0,5.9026,5.9236,5.8886,5.9236,2388200.0
2008-02-08 15:10:00,8.45,8.49,8.45,8.48,2132400.0,5.9236,5.9517,5.9236,5.9447,2132400.0
2008-02-08 15:20:00,8.48,8.51,8.47,8.5,1627800.0,5.9447,5.9657,5.9377,5.9587,1627800.0
2008-02-08 15:30:00,8.5,8.53,8.49,8.49,1918000.0,5.9587,5.9797,5.9517,5.9517,1918000.0
2008-02-08 15:40:00,8.49,8.55,8.49,8.54,1565800.0,5.9517,5.9937,5.9517,5.9867,1565800.0
2008-02-08 15:50:00,8.54,8.55,8.51,8.55,4316200.0,5.9867,5.9937,5.9657,5.9937,4316200.0
2008-02-11 09:30:00,8.46,8.61,8.45,8.55,944600.0,5.9306,6.0358,5.9236,5.9937,944600.0
2008-02-11 09:40:00,8.55,8.56,8.51,8.51,824400.0,5.9937,6.0007,5.9657,5.9657,824400.0
2008-02-11 09:50:00,8.52,8.53,8.47,8.49,642400.0,5.9727,5.9797,5.9377,5.9517,642400.0
2008-02-11 10:00:00,8.49,8.51,8.46,8.46,1018400.0,5.9517,5.9657,5.9306,5.9306,1018400.0
2008-02-11 10:10:00,8.47,8.47,8.46,8.47,612800.0,5.9377,5.9377,5.9306,5.9377,612800.0
2008-02-11 10:20:00,8.47,8.48,8.45,8.47,866200.0,5.9377,5.9447,5.9236,5.9377,866200.0
2008-02-11 10:30:00,8.47,8.47,8.46,8.46,708400.0,5.9377,5.9377,5.9306,5.9306,708400.0
2008-02-11 10:40:00,8.47,8.48,8.46,8.47,807600.0,5.9377,5.9447,5.9306,5.9377,807600.0
2008-02-11 10:50:00,8.47,8.47,8.44,8.46,861600.0,5.9377,5.9377,5.9166,5.9306,861600.0
2008-02-11 11:00:00,8.46,8.46,8.4,8.41,790600.0,5.9306,5.9306,5.8886,5.8956,790600.0
2008-02-11 11:10:00,8.41,8.44,8.4,8.43,695600.0,5.8956,5.9166,5.8886,5.9096,695600.0
2008-02-11 11:20:00,8.43,8.44,8.38,8.38,710000.0,5.9096,5.9166,5.8746,5.8746,710000.0
2008-02-11 11:30:00,8.38,8.38,8.37,8.37,392600.0,5.8746,5.8746,5.8676,5.8676,392600.0
2008-02-11 11:40:00,8.37,8.38,8.37,8.38,911200.0,5.8676,5.8746,5.8676,5.8746,911200.0
2008-02-11 11:50:00,8.38,8.4,8.38,8.4,390200.0,5.8746,5.8886,5.8746,5.8886,390200.0
2008-02-11 12:00:00,8.39,8.45,8.39,8.43,877200.0,5.8816,5.9236,5.8816,5.9096,877200.0
2008-02-11 12:10:00,8.43,8.44,8.4,8.4,520000.0,5.9096,5.9166,5.8886,5.8886,520000.0
2008-02-11 12:20:00,8.4,8.42,8.38,8.38,413600.0,5.8886,5.9026,5.8746,5.8746,413600.0
2008-02-11 12:30:00,8.39,8.44,8.38,8.44,765000.0,5.8816,5.9166,5.8746,5.9166,765000.0
2008-02-11 12:40:00,8.44,8.47,8.43,8.47,1049600.0,5.9166,5.9377,5.9096,5.9377,1049600.0
2008-02-11 12:50:00,8.47,8.52,8.47,8.51,1072400.0,5.9377,5.9727,5.9377,5.9657,1072400.0
2008-02-11 13:00:00,8.51,8.52,8.49,8.49,550800.0,5.9657,5.9727,5.9517,5.9517,550800.0
2008-02-11 13:10:00,8.49,8.5,8.48,8.49,436200.0,5.9517,5.9587,5.9447,5.9517,436200.0
2008-02-11 13:20:00,8.49,8.52,8.48,8.52,416200.0,5.9517,5.9727,5.9447,5.9727,416200.0
2008-02-11 13:30:00,8.52,8.53,8.5,8.52,906200.0,5.9727,5.9797,5.9587,5.9727,906200.0
2008-02-11 13:40:00,8.52,8.52,8.49,8.51,405800.0,5.9727,5.9727,5.9517,5.9657,405800.0
2008-02-11 13:50:00,8.51,8.51,8.51,8.51,211600.0,5.9657,5.9657,5.9657,5.9657,211600.0
2008-02-11 14:00:00,8.51,8.51,8.48,8.51,654000.0,5.9657,5.9657,5.9447,5.9657,654000.0
2008-02-11 14:10:00,8.51,8.52,8.49,8.51,489000.0,5.9657,5.9727,5.9517,5.9657,489000.0
2008-02-11 14:20:00,8.51,8.51,8.49,8.49,224400.0,5.9657,5.9657,5.9517,5.9517,224400.0
2008-02-11 14:30:00,8.49,8.49,8.48,8.49,343800.0,5.9517,5.9517,5.9447,5.9517,343800.0
2008-02-11 14:40:00,8.49,8.51,8.49,8.51,350000.0,5.9517,5.9657,5.9517,5.9657,350000.0
2008-02-11 14:50:00,8.51,8.53,8.51,8.52,765200.0,5.9657,5.9797,5.9657,5.9727,765200.0
2008-02-11 15:00:00,8.53,8.53,8.5,8.52,546000.0,5.9797,5.9797,5.9587,5.9727,546000.0
2008-02-11 15:10:00,8.52,8.54,8.51,8.51,944800.0,5.9727,5.9867,5.9657,5.9657,944800.0
2008-02-11 15:20:00,8.51,8.53,8.51,8.52,475000.0,5.9657,5.9797,5.9657,5.9727,475000.0
2008-02-11 15:30:00,8.52,8.52,8.47,8.47,739600.0,5.9727,5.9727,5.9377,5.9377,739600.0
2008-02-11 15:40:00,8.47,8.49,8.47,8.48,868600.0,5.9377,5.9517,5.9377,5.9447,868600.0
2008-02-11 15:50:00,8.48,8.53,8.47,8.52,1520400.0,5.9447,5.9797,5.9377,5.9727,1520400.0
2008-02-12 09:30:00,8.5,8.69,8.49,8.67,1265800.0,5.9587,6.0919,5.9517,6.0779,1265800.0
2008-02-12 09:40:00,8.66,8.67,8.58,8.6,1102800.0,6.0708,6.0779,6.0148,6.0288,1102800.0
2008-02-12 09:50:00,8.6,8.62,8.58,8.61,558600.0,6.0288,6.0428,6.0148,6.0358,558600.0
2008-02-12 10:00:00,8.61,8.69,8.61,8.66,969000.0,6.0358,6.0919,6.0358,6.0708,969000.0
2008-02-12 10:10:00,8.67,8.74,8.63,8.73,1804200.0,6.0779,6.1269,6.0498,6.1199,1804200.0
2008-02-12 10:20:00,8.74,8.74,8.66,8.67,1120200.0,6.1269,6.1269,6.0708,6.0779,1120200.0
2008-02-12 10:30:00,8.67,8.7,8.62,8.62,1006800.0,6.0779,6.0989,6.0428,6.0428,1006800.0
2008-02-12 10:40:00,8.63,8.68,8.63,8.68,1034000.0,6.0498,6.0849,6.0498,6.0849,1034000.0
2008-02-12 10:50:00,8.68,8.68,8.66,8.68,332000.0,6.0849,6.0849,6.0708,6.0849,332000.0
2008-02-12 11:00:00,8.68,8.68,8.64,8.67,482600.0,6.0849,6.0849,6.0568,6.0779,482600.0
2008-02-12 11:10:00,8.67,8.69,8.66,8.68,263600.0,6.0779,6.0919,6.0708,6.0849,263600.0
2008-02-12 11:20:00,8.68,8.69,8.65,8.65,497200.0,6.0849,6.0919,6.0638,6.0638,497200.0
2008-02-12 11:30:00,8.65,8.66,8.63,8.64,587600.0,6.0638,6.0708,6.0498,6.0568,587600.0
2008-02-12 11:40:00,8.64,8.65,8.63,8.64,288600.0,6.0568,6.0638,6.0498,6.0568,288600.0
2008-02-12 11:50:00,8.64,8.65,8.63,8.65,425200.0,6.0568,6.0638,6.0498,6.0638,425200.0
2008-02-12 12:00:00,8.65,8.69,8.65,8.69,696800.0,6.0638,6.0919,6.0638,6.0919,696800.0
2008-02-12 12:10:00,8.69,8.69,8.68,8.68,417600.0,6.0919,6.0919,6.0849,6.0849,417600.0
2008-02-12 12:20:00,8.68,8.69,8.68,8.68,314000.0,6.0849,6.0919,6.0849,6.0849,314000.0
2008-02-12 12:30:00,8.68,8.68,8.65,8.65,433400.0,6.0849,6.0849,6.0638,6.0638,433400.0
2008-02-12 12:40:00,8.65,8.66,8.64,8.65,416800.0,6.0638,6.0708,6.0568,6.0638,416800.0
2008-02-12 12:50:00,8.65,8.66,8.64,8.65,474600.0,6.0638,6.0708,6.0568,6.0638,474600.0
2008-02-12 13:00:00,8.65,8.66,8.65,8.65,435600.0,6.0638,6.0708,6.0638,6.0638,435600.0
2008-02-12 13:10:00,8.65,8.68,8.65,8.67,476600.0,6.0638,6.0849,6.0638,6.0779,476600.0
2008-02-12 13:20:00,8.67,8.68,8.67,8.68,415000.0,6.0779,6.0849,6.0779,6.0849,415000.0
2008-02-12 13:30:00,8.68,8.68,8.67,8.67,556400.0,6.0849,6.0849,6.0779,6.0779,556400.0
2008-02-12 13:40:00,8.68,8.68,8.65,8.66,476200.0,6.0849,6.0849,6.0638,6.0708,476200.0
2008-02-12 13:50:00,8.65,8.68,8.65,8.67,944000.0,6.0638,6.0849,6.0638,6.0779,944000.0
2008-02-12 14:00:00,8.67,8.68,8.65,8.65,789600.0,6.0779,6.0849,6.0638,6.0638,789600.0
2008-02-12 14:10:00,8.66,8.67,8.65,8.65,466200.0,6.0708,6.0779,6.0638,6.0638,466200.0
2008-02-12 14:20:00,8.65,8.66,8.63,8.65,783400.0,6.0638,6.0708,6.0498,6.0638,783400.0
2008-02-12 14:30:00,8.65,8.65,8.63,8.64,728400.0,6.0638,6.0638,6.0498,6.0568,728400.0
2008-02-12 14:40:00,8.64,8.65,8.62,8.65,1140800.0,6.0568,6.0638,6.0428,6.0638,1140800.0
2008-02-12 14:50:00,8.65,8.67,8.65,8.67,1413600.0,6.0638,6.0779,6.0638,6.0779,1413600.0
2008-02-12 15:00:00,8.66,8.67,8.63,8.63,957200.0,6.0708,6.0779,6.0498,6.0498,957200.0
2008-02-12 15:10:00,8.64,8.66,8.63,8.64,1000800.0,6.0568,6.0708,6.0498,6.0568,1000800.0
2008-02-12 15:20:00,8.64,8.65,8.56,8.58,1726200.0,6.0568,6.0638,6.0007,6.0148,1726200.0
2008-02-12 15:30:00,8.58,8.6,8.54,8.54,1873000.0,6.0148,6.0288,5.9867,5.9867,1873000.0
2008-02-12 15:40:00,8.54,8.6,8.54,8.59,2026600.0,5.9867,6.0288,5.9867,6.0218,2026600.0
2008-02-12 15:50:00,8.59,8.64,8.57,8.62,2202200.0,6.0218,6.0568,6.0078,6.0428,2202200.0
2008-02-13 09:30:00,8.78,8.89,8.74,8.75,2190000.0,6.155,6.2321,6.1269,6.1339,2190000.0
2008-02-13 09:40:00,8.75,8.76,8.65,8.67,1934800.0,6.1339,6.141,6.0638,6.0779,1934800.0
2008-02-13 09:50:00,8.67,8.73,8.67,8.72,1242400.0,6.0779,6.1199,6.0779,6.1129,1242400.0
2008-02-13 10:00:00,8.72,8.78,8.72,8.78,1349800.0,6.1129,6.155,6.1129,6.155,1349800.0
2008-02-13 10:10:00,8.78,8.81,8.77,8.78,1616000.0,6.155,6.176,6.148,6.155,1616000.0
2008-02-13 10:20:00,8.78,8.83,8.77,8.83,2048400.0,6.155,6.19,6.148,6.19,2048400.0
2008-02-13 10:30:00,8.83,8.84,8.76,8.81,2757600.0,6.19,6.197,6.141,6.176,2757600.0
2008-02-13 10:40:00,8.81,8.81,8.74,8.77,1174000.0,6.176,6.176,6.1269,6.148,1174000.0
2008-02-13 10:50:00,8.77,8.78,8.74,8.76,2223000.0,6.148,6.155,6.1269,6.141,2223000.0
2008-02-13 11:00:00,8.76,8.77,8.71,8.74,1873000.0,6.141,6.148,6.1059,6.1269,1873000.0
2008-02-13 11:10:00,8.74,8.77,8.73,8.73,1014000.0,6.1269,6.148,6.1199,6.1199,1014000.0
2008-02-13 11:20:00,8.73,8.76,8.73,8.75,1007200.0,6.1199,6.141,6.1199,6.1339,1007200.0
2008-02-13 11:30:00,8.75,8.75,8.74,8.74,278400.0,6.1339,6.1339,6.1269,6.1269,278400.0
2008-02-13 11:40:00,8.74,8.79,8.74,8.75,1204600.0,6.1269,6.162,6.1269,6.1339,1204600.0
2008-02-13 11:50:00,8.74,8.77,8.74,8.76,1672600.0,6.1269,6.148,6.1269,6.141,1672600.0
2008-02-13 12:00:00,8.76,8.81,8.73,8.81,2285200.0,6.141,6.176,6.1199,6.176,2285200.0
2008-02-13 12:10:00,8.81,8.83,8.76,8.78,3359800.0,6.176,6.19,6.141,6.155,3359800.0
2008-02-13 12:20:00,8.78,8.78,8.76,8.78,816200.0,6.155,6.155,6.141,6.155,816200.0
2008-02-13 12:30:00,8.78,8.79,8.77,8.79,647400.0,6.155,6.162,6.148,6.162,647400.0
2008-02-13 12:40:00,8.78,8.79,8.78,8.79,457400.0,6.155,6.162,6.155,6.162,457400.0
2008-02-13 12:50:00,8.79,8.81,8.79,8.8,801000.0,6.162,6.176,6.162,6.169,801000.0
2008-02-13 13:00:00,8.8,8.84,8.8,8.81,1479400.0,6.169,6.197,6.169,6.176,1479400.0
2008-02-13 13:10:00,8.81,8.82,8.79,8.81,1833200.0,6.176,6.183,6.162,6.176,1833200.0
2008-02-13 13:20:00,8.81,8.85,8.81,8.84,1198000.0,6.176,6.204,6.176,6.197,1198000.0
2008-02-13 13:30:00,8.84,8.87,8.84,8.86,919800.0,6.197,6.2181,6.197,6.2111,919800.0
2008-02-13 13:40:00,8.86,8.91,8.86,8.91,1179400.0,6.2111,6.2461,6.2111,6.2461,1179400.0
2008-02-13 13:50:00,8.9,8.95,8.88,8.9,1244000.0,6.2391,6.2741,6.2251,6.2391,1244000.0
2008-02-13 14:00:00,8.89,8.9,8.85,8.86,1258800.0,6.2321,6.2391,6.204,6.2111,1258800.0
2008-02-13 14:10:00,8.86,8.86,8.82,8.85,1142800.0,6.2111,6.2111,6.183,6.204,1142800.0
2008-02-13 14:20:00,8.85,8.85,8.78,8.8,2434200.0,6.204,6.204,6.155,6.169,2434200.0
2008-02-13 14:30:00,8.8,8.85,8.8,8.84,816000.0,6.169,6.204,6.169,6.197,816000.0
2008-02-13 14:40:00,8.85,8.85,8.81,8.81,1831400.0,6.204,6.204,6.176,6.176,1831400.0
2008-02-13 14:50:00,8.81,8.81,8.77,8.8,982600.0,6.176,6.176,6.148,6.169,982600.0
2008-02-13 15:00:00,8.79,8.81,8.77,8.8,1056200.0,6.162,6.176,6.148,6.169,1056200.0
2008-02-13 15:10:00,8.8,8.81,8.8,8.81,783600.0,6.169,6.176,6.169,6.176,783600.0
2008-02-13 15:20:00,8.81,8.85,8.8,8.85,1880600.0,6.176,6.204,6.169,6.204,1880600.0
2008-02-13 15:30:00,8.84,8.88,8.84,8.87,1878800.0,6.197,6.2251,6.197,6.2181,1878800.0
2008-02-13 15:40:00,8.87,8.88,8.85,8.86,2553200.0,6.2181,6.2251,6.204,6.2111,2553200.0
2008-02-13 15:50:00,8.86,8.9,8.86,8.89,5307600.0,6.2111,6.2391,6.2111,6.2321,5307600.0
2008-02-14 09:30:00,9.54,9.55,9.35,9.36,5881400.0,6.6877,6.6948,6.5546,6.5616,5881400.0
2008-02-14 09:40:00,9.37,9.41,9.26,9.3,7529200.0,6.5686,6.5966,6.4915,6.5195,7529200.0
2008-02-14 09:50:00,9.31,9.55,9.3,9.53,8023600.0,6.5265,6.6948,6.5195,6.6807,8023600.0
2008-02-14 10:00:00,9.53,9.62,9.47,9.51,4371800.0,6.6807,6.7438,6.6387,6.6667,4371800.0
2008-02-14 10:10:00,9.51,9.65,9.5,9.62,4912000.0,6.6667,6.7649,6.6597,6.7438,4912000.0
2008-02-14 10:20:00,9.61,9.63,9.56,9.58,3112200.0,6.7368,6.7508,6.7018,6.7158,3112200.0
2008-02-14 10:30:00,9.58,9.63,9.57,9.58,3660000.0,6.7158,6.7508,6.7088,6.7158,3660000.0
2008-02-14 10:40:00,9.58,9.58,9.5,9.55,2940400.0,6.7158,6.7158,6.6597,6.6948,2940400.0
2008-02-14 10:50:00,9.55,9.58,9.53,9.54,4185600.0,6.6948,6.7158,6.6807,6.6877,4185600.0
2008-02-14 11:00:00,9.54,9.61,9.53,9.59,2626200.0,6.6877,6.7368,6.6807,6.7228,2626200.0
2008-02-14 11:10:00,9.59,9.59,9.47,9.51,2857400.0,6.7228,6.7228,6.6387,6.6667,2857400.0
2008-02-14 11:20:00,9.51,9.52,9.47,9.52,1681200.0,6.6667,6.6737,6.6387,6.6737,1681200.0
2008-02-14 11:30:00,9.52,9.53,9.49,9.51,1380600.0,6.6737,6.6807,6.6527,6.6667,1380600.0
2008-02-14 11:40:00,9.5,9.52,9.5,9.51,1082200.0,6.6597,6.6737,6.6597,6.6667,1082200.0
2008-02-14 11:50:00,9.51,9.51,9.5,9.51,2136200.0,6.6667,6.6667,6.6597,6.6667,2136200.0
2008-02-14 12:00:00,9.51,9.52,9.5,9.51,2298400.0,6.6667,6.6737,6.6597,6.6667,2298400.0
2008-02-14 12:10:00,9.51,9.52,9.51,9.51,1357400.0,6.6667,6.6737,6.6667,6.6667,1357400.0
2008-02-14 12:20:00,9.51,9.55,9.51,9.55,1509800.0,6.6667,6.6948,6.6667,6.6948,1509800.0
2008-02-14 12:30:00,9.55,9.56,9.54,9.54,1338400.0,6.6948,6.7018,6.6877,6.6877,1338400.0
2008-02-14 12:40:00,9.54,9.55,9.52,9.53,715600.0,6.6877,6.6948,6.6737,6.6807,715600.0
2008-02-14 12:50:00,9.52,9.55,9.52,9.54,1056400.0,6.6737,6.6948,6.6737,6.6877,1056400.0
2008-02-14 13:00:00,9.54,9.55,9.53,9.55,1195600.0,6.6877,6.6948,6.6807,6.6948,1195600.0
2008-02-14 13:10:00,9.55,9.56,9.55,9.56,1303000.0,6.6948,6.7018,6.6948,6.7018,1303000.0
2008-02-14 13:20:00,9.55,9.56,9.53,9.53,1251800.0,6.6948,6.7018,6.6807,6.6807,1251800.0
2008-02-14 13:30:00,9.53,9.55,9.53,9.55,910200.0,6.6807,6.6948,6.6807,6.6948,910200.0
2008-02-14 13:40:00,9.55,9.55,9.53,9.53,958400.0,6.6948,6.6948,6.6807,6.6807,958400.0
2008-02-14 13:50:00,9.53,9.58,9.53,9.58,2098000.0,6.6807,6.7158,6.6807,6.7158,2098000.0
2008-02-14 14:00:00,9.58,9.6,9.56,9.58,1897400.0,6.7158,6.7298,6.7018,6.7158,1897400.0
2008-02-14 14:10:00,9.58,9.6,9.57,9.58,1563200.0,6.7158,6.7298,6.7088,6.7158,1563200.0
2008-02-14 14:20:00,9.58,9.59,9.55,9.56,898400.0,6.7158,6.7228,6.6948,6.7018,898400.0
2008-02-14 14:30:00,9.56,9.59,9.55,9.55,2171200.0,6.7018,6.7228,6.6948,6.6948,2171200.0
2008-02-14 14:40:00,9.55,9.55,9.5,9.51,2223200.0,6.6948,6.6948,6.6597,6.6667,2223200.0
2008-02-14 14:50:00,9.52,9.55,9.51,9.53,1261000.0,6.6737,6.6948,6.6667,6.6807,1261000.0
2008-02-14 15:00:00,9.53,9.55,9.53,9.55,1431000.0,6.6807,6.6948,6.6807,6.6948,1431000.0
2008-02-14 15:10:00,9.55,9.55,9.54,9.55,2288000.0,6.6948,6.6948,6.6877,6.6948,2288000.0
2008-02-14 15:20:00,9.55,9.62,9.55,9.61,2749800.0,6.6948,6.7438,6.6948,6.7368,2749800.0
2008-02-14 15:30:00,9.61,9.64,9.6,9.63,2716800.0,6.7368,6.7578,6.7298,6.7508,2716800.0
2008-02-14 15:40:00,9.64,9.64,9.61,9.62,6331800.0,6.7578,6.7578,6.7368,6.7438,6331800.0
2008-02-14 15:50:00,9.62,9.65,9.61,9.63,7877600.0,6.7438,6.7649,6.7368,6.7508,7877600.0
2008-02-15 09:30:00,9.57,9.61,9.5,9.53,7365400.0,6.7088,6.7368,6.6597,6.6807,7365400.0
2008-02-15 09:40:00,9.53,9.69,9.52,9.65,3179800.0,6.6807,6.7929,6.6737,6.7649,3179800.0
2008-02-15 09:50:00,9.65,9.74,9.64,9.72,2769600.0,6.7649,6.828,6.7578,6.8139,2769600.0
2008-02-15 10:00:00,9.72,9.76,9.69,9.72,2772000.0,6.8139,6.842,6.7929,6.8139,2772000.0
2008-02-15 10:10:00,9.72,9.79,9.72,9.74,2427200.0,6.8139,6.863,6.8139,6.828,2427200.0
2008-02-15 10:20:00,9.73,9.74,9.65,9.66,1496000.0,6.8209,6.828,6.7649,6.7719,1496000.0
2008-02-15 10:30:00,9.65,9.73,9.65,9.66,1574600.0,6.7649,6.8209,6.7649,6.7719,1574600.0
2008-02-15 10:40:00,9.65,9.67,9.63,9.65,989400.0,6.7649,6.7789,6.7508,6.7649,989400.0
2008-02-15 10:50:00,9.66,9.72,9.65,9.71,1421000.0,6.7719,6.8139,6.7649,6.8069,1421000.0
2008-02-15 11:00:00,9.71,9.71,9.66,9.67,450400.0,6.8069,6.8069,6.7719,6.7789,450400.0
2008-02-15 11:10:00,9.67,9.72,9.67,9.69,506000.0,6.7789,6.8139,6.7789,6.7929,506000.0
2008-02-15 11:20:00,9.69,9.72,9.67,9.72,486200.0,6.7929,6.8139,6.7789,6.8139,486200.0
2008-02-15 11:30:00,9.72,9.76,9.72,9.75,2129400.0,6.8139,6.842,6.8139,6.835,2129400.0
2008-02-15 11:40:00,9.74,9.76,9.73,9.74,1071800.0,6.828,6.842,6.8209,6.828,1071800.0
2008-02-15 11:50:00,9.74,9.8,9.74,9.8,1014000.0,6.828,6.87,6.828,6.87,1014000.0
2008-02-15 12:00:00,9.8,9.81,9.79,9.8,869800.0,6.87,6.877,6.863,6.87,869800.0
2008-02-15 12:10:00,9.8,9.84,9.8,9.83,873000.0,6.87,6.8981,6.87,6.891,873000.0
2008-02-15 12:20:00,9.83,9.84,9.8,9.83,805800.0,6.891,6.8981,6.87,6.891,805800.0
2008-02-15 12:30:00,9.83,9.88,9.81,9.87,1542800.0,6.891,6.9261,6.877,6.9191,1542800.0
2008-02-15 12:40:00,9.87,9.92,9.87,9.92,1159600.0,6.9191,6.9541,6.9191,6.9541,1159600.0
2008-02-15 12:50:00,9.92,9.94,9.9,9.94,1723600.0,6.9541,6.9682,6.9401,6.9682,1723600.0
2008-02-15 13:00:00,9.94,9.99,9.93,9.97,3118400.0,6.9682,7.0032,6.9611,6.9892,3118400.0
2008-02-15 13:10:00,9.97,9.99,9.94,9.96,1485200.0,6.9892,7.0032,6.9682,6.9822,1485200.0
2008-02-15 13:20:00,9.96,9.97,9.92,9.94,1384000.0,6.9822,6.9892,6.9541,6.9682,1384000.0
2008-02-15 13:30:00,9.95,10.05,9.94,10.03,2309600.0,6.9752,7.0453,6.9682,7.0312,2309600.0
2008-02-15 13:40:00,10.03,10.04,10.01,10.01,534200.0,7.0312,7.0383,7.0172,7.0172,534200.0
2008-02-15 13:50:00,10.01,10.03,9.95,10.01,1740200.0,7.0172,7.0312,6.9752,7.0172,1740200.0
2008-02-15 14:00:00,10.01,10.05,10.0,10.04,2013200.0,7.0172,7.0453,7.0102,7.0383,2013200.0
2008-02-15 14:10:00,10.04,10.07,10.02,10.02,1984600.0,7.0383,7.0593,7.0242,7.0242,1984600.0
2008-02-15 14:20:00,10.03,10.04,10.01,10.02,1363000.0,7.0312,7.0383,7.0172,7.0242,1363000.0
2008-02-15 14:30:00,10.02,10.03,10.0,10.02,1200600.0,7.0242,7.0312,7.0102,7.0242,1200600.0
2008-02-15 14:40:00,10.02,10.03,10.01,10.01,635200.0,7.0242,7.0312,7.0172,7.0172,635200.0
2008-02-15 14:50:00,10.01,10.02,10.0,10.01,1961000.0,7.0172,7.0242,7.0102,7.0172,1961000.0
2008-02-15 15:00:00,10.01,10.05,10.01,10.05,2413600.0,7.0172,7.0453,7.0172,7.0453,2413600.0
2008-02-15 15:10:00,10.04,10.06,10.04,10.06,910400.0,7.0383,7.0523,7.0383,7.0523,910400.0
2008-02-15 15:20:00,10.05,10.09,10.05,10.05,3241600.0,7.0453,7.0733,7.0453,7.0453,3241600.0
2008-02-15 15:30:00,10.05,10.08,10.05,10.08,3309800.0,7.0453,7.0663,7.0453,7.0663,3309800.0
2008-02-15 15:40:00,10.08,10.1,10.06,10.1,3659800.0,7.0663,7.0803,7.0523,7.0803,3659800.0
2008-02-15 15:50:00,10.1,10.11,10.08,10.09,4491400.0,7.0803,7.0873,7.0663,7.0733,4491400.0
2008-02-19 09:30:00,10.17,10.19,10.15,10.17,2814600.0,7.1294,7.1434,7.1154,7.1294,2814600.0
2008-02-19 09:40:00,10.17,10.24,10.15,10.2,2268200.0,7.1294,7.1785,7.1154,7.1504,2268200.0
2008-02-19 09:50:00,10.2,10.24,10.2,10.22,1744800.0,7.1504,7.1785,7.1504,7.1644,1744800.0
2008-02-19 10:00:00,10.22,10.22,10.2,10.2,2469600.0,7.1644,7.1644,7.1504,7.1504,2469600.0
2008-02-19 10:10:00,10.2,10.29,10.19,10.29,2285400.0,7.1504,7.2135,7.1434,7.2135,2285400.0
2008-02-19 10:20:00,10.29,10.35,10.27,10.33,2745200.0,7.2135,7.2556,7.1995,7.2416,2745200.0
2008-02-19 10:30:00,10.33,10.35,10.28,10.28,1995800.0,7.2416,7.2556,7.2065,7.2065,1995800.0
2008-02-19 10:40:00,10.28,10.3,10.26,10.28,1948200.0,7.2065,7.2205,7.1925,7.2065,1948200.0
2008-02-19 10:50:00,10.28,10.31,10.27,10.3,1504200.0,7.2065,7.2275,7.1995,7.2205,1504200.0
2008-02-19 11:00:00,10.3,10.31,10.27,10.27,1771800.0,7.2205,7.2275,7.1995,7.1995,1771800.0
2008-02-19 11:10:00,10.27,10.27,10.25,10.25,1000600.0,7.1995,7.1995,7.1855,7.1855,1000600.0
2008-02-19 11:20:00,10.25,10.26,10.24,10.26,1443800.0,7.1855,7.1925,7.1785,7.1925,1443800.0
2008-02-19 11:30:00,10.26,10.3,10.26,10.29,633400.0,7.1925,7.2205,7.1925,7.2135,633400.0
2008-02-19 11:40:00,10.28,10.3,10.28,10.3,712000.0,7.2065,7.2205,7.2065,7.2205,712000.0
2008-02-19 11:50:00,10.3,10.3,10.29,10.29,635200.0,7.2205,7.2205,7.2135,7.2135,635200.0
2008-02-19 12:00:00,10.3,10.3,10.27,10.29,1047400.0,7.2205,7.2205,7.1995,7.2135,1047400.0
2008-02-19 12:10:00,10.3,10.3,10.28,10.3,661600.0,7.2205,7.2205,7.2065,7.2205,661600.0
2008-02-19 12:20:00,10.3,10.32,10.29,10.31,703000.0,7.2205,7.2345,7.2135,7.2275,703000.0
2008-02-19 12:30:00,10.32,10.32,10.28,10.29,1455000.0,7.2345,7.2345,7.2065,7.2135,1455000.0
2008-02-19 12:40:00,10.29,10.29,10.28,10.28,642800.0,7.2135,7.2135,7.2065,7.2065,642800.0
2008-02-19 12:50:00,10.28,10.28,10.24,10.27,772400.0,7.2065,7.2065,7.1785,7.1995,772400.0
2008-02-19 13:00:00,10.27,10.29,10.27,10.28,909600.0,7.1995,7.2135,7.1995,7.2065,909600.0
2008-02-19 13:10:00,10.28,10.3,10.27,10.3,602000.0,7.2065,7.2205,7.1995,7.2205,602000.0
2008-02-19 13:20:00,10.3,10.3,10.29,10.3,459200.0,7.2205,7.2205,7.2135,7.2205,459200.0
2008-02-19 13:30:00,10.3,10.3,10.25,10.26,994200.0,7.2205,7.2205,7.1855,7.1925,994200.0
2008-02-19 13:40:00,10.26,10.29,10.26,10.28,1074200.0,7.1925,7.2135,7.1925,7.2065,1074200.0
2008-02-19 13:50:00,10.28,10.3,10.28,10.29,703600.0,7.2065,7.2205,7.2065,7.2135,703600.0
2008-02-19 14:00:00,10.29,10.29,10.29,10.29,692200.0,7.2135,7.2135,7.2135,7.2135,692200.0
2008-02-19 14:10:00,10.29,10.29,10.29,10.29,345800.0,7.2135,7.2135,7.2135,7.2135,345800.0
2008-02-19 14:20:00,10.29,10.3,10.28,10.28,870600.0,7.2135,7.2205,7.2065,7.2065,870600.0
2008-02-19 14:30:00,10.28,10.28,10.26,10.28,1673600.0,7.2065,7.2065,7.1925,7.2065,1673600.0
2008-02-19 14:40:00,10.28,10.28,10.28,10.28,981600.0,7.2065,7.2065,7.2065,7.2065,981600.0
2008-02-19 14:50:00,10.28,10.28,10.26,10.26,886600.0,7.2065,7.2065,7.1925,7.1925,886600.0
2008-02-19 15:00:00,10.26,10.29,10.25,10.28,2342400.0,7.1925,7.2135,7.1855,7.2065,2342400.0
2008-02-19 15:10:00,10.28,10.29,10.28,10.28,618000.0,7.2065,7.2135,7.2065,7.2065,618000.0
2008-02-19 15:20:00,10.28,10.29,10.27,10.28,1602800.0,7.2065,7.2135,7.1995,7.2065,1602800.0
2008-02-19 15:30:00,10.28,10.28,10.28,10.28,1051600.0,7.2065,7.2065,7.2065,7.2065,1051600.0
2008-02-19 15:40:00,10.28,10.28,10.26,10.26,1415800.0,7.2065,7.2065,7.1925,7.1925,1415800.0
2008-02-19 15:50:00,10.26,10.27,10.22,10.22,3901000.0,7.1925,7.1995,7.1644,7.1644,3901000.0
2008-02-20 09:30:00,10.05,10.12,10.03,10.09,3141800.0,7.0453,7.0943,7.0312,7.0733,3141800.0
2008-02-20 09:40:00,10.09,10.15,10.08,10.13,2117200.0,7.0733,7.1154,7.0663,7.1014,2117200.0
2008-02-20 09:50:00,10.13,10.19,10.13,10.17,2136000.0,7.1014,7.1434,7.1014,7.1294,2136000.0
2008-02-20 10:00:00,10.17,10.17,10.12,10.13,1302400.0,7.1294,7.1294,7.0943,7.1014,1302400.0
2008-02-20 10:10:00,10.13,10.17,10.13,10.17,1756600.0,7.1014,7.1294,7.1014,7.1294,1756600.0
2008-02-20 10:20:00,10.17,10.18,10.13,10.14,1300200.0,7.1294,7.1364,7.1014,7.1084,1300200.0
2008-02-20 10:30:00,10.15,10.15,10.12,10.13,1357400.0,7.1154,7.1154,7.0943,7.1014,1357400.0
2008-02-20 10:40:00,10.13,10.13,10.08,10.09,2249600.0,7.1014,7.1014,7.0663,7.0733,2249600.0
2008-02-20 10:50:00,10.09,10.11,10.06,10.06,1399200.0,7.0733,7.0873,7.0523,7.0523,1399200.0
2008-02-20 11:00:00,10.06,10.07,10.0,10.0,2070400.0,7.0523,7.0593,7.0102,7.0102,2070400.0
2008-02-20 11:10:00,10.0,10.01,9.99,10.0,1560600.0,7.0102,7.0172,7.0032,7.0102,1560600.0
2008-02-20 11:20:00,10.0,10.0,9.99,10.0,958800.0,7.0102,7.0102,7.0032,7.0102,958800.0
2008-02-20 11:30:00,9.99,10.0,9.97,9.97,1173800.0,7.0032,7.0102,6.9892,6.9892,1173800.0
2008-02-20 11:40:00,9.97,9.99,9.97,9.99,788200.0,6.9892,7.0032,6.9892,7.0032,788200.0
2008-02-20 11:50:00,9.99,10.0,9.99,9.99,693000.0,7.0032,7.0102,7.0032,7.0032,693000.0
2008-02-20 12:00:00,9.99,10.03,9.98,10.02,1960400.0,7.0032,7.0312,6.9962,7.0242,1960400.0
2008-02-20 12:10:00,10.02,10.08,9.99,10.04,1473800.0,7.0242,7.0663,7.0032,7.0383,1473800.0
2008-02-20 12:20:00,10.04,10.08,10.03,10.06,1761600.0,7.0383,7.0663,7.0312,7.0523,1761600.0
2008-02-20 12:30:00,10.06,10.06,10.03,10.04,1231200.0,7.0523,7.0523,7.0312,7.0383,1231200.0
2008-02-20 12:40:00,10.04,10.04,10.01,10.02,634400.0,7.0383,7.0383,7.0172,7.0242,634400.0
2008-02-20 12:50:00,10.02,10.03,10.02,10.03,516000.0,7.0242,7.0312,7.0242,7.0312,516000.0
2008-02-20 13:00:00,10.03,10.06,10.02,10.05,1809600.0,7.0312,7.0523,7.0242,7.0453,1809600.0
2008-02-20 13:10:00,10.06,10.06,10.03,10.03,1069200.0,7.0523,7.0523,7.0312,7.0312,1069200.0
2008-02-20 13:20:00,10.03,10.04,10.01,10.01,1001800.0,7.0312,7.0383,7.0172,7.0172,1001800.0
2008-02-20 13:30:00,10.01,10.02,9.99,10.02,913200.0,7.0172,7.0242,7.0032,7.0242,913200.0
2008-02-20 13:40:00,10.01,10.03,10.01,10.01,888200.0,7.0172,7.0312,7.0172,7.0172,888200.0
2008-02-20 13:50:00,10.01,10.06,10.01,10.04,1000600.0,7.0172,7.0523,7.0172,7.0383,1000600.0
2008-02-20 14:00:00,10.05,10.08,10.02,10.04,1908800.0,7.0453,7.0663,7.0242,7.0383,1908800.0
2008-02-20 14:10:00,10.04,10.05,10.02,10.03,1362600.0,7.0383,7.0453,7.0242,7.0312,1362600.0
2008-02-20 14:20:00,10.03,10.05,10.01,10.05,1061000.0,7.0312,7.0453,7.0172,7.0453,1061000.0
2008-02-20 14:30:00,10.04,10.06,10.04,10.04,1231400.0,7.0383,7.0523,7.0383,7.0383,1231400.0
2008-02-20 14:40:00,10.04,10.07,10.04,10.06,1896800.0,7.0383,7.0593,7.0383,7.0523,1896800.0
2008-02-20 14:50:00,10.06,10.13,10.06,10.11,1940200.0,7.0523,7.1014,7.0523,7.0873,1940200.0
2008-02-20 15:00:00,10.11,10.11,10.06,10.08,1688000.0,7.0873,7.0873,7.0523,7.0663,1688000.0
2008-02-20 15:10:00,10.08,10.11,10.07,10.08,1364400.0,7.0663,7.0873,7.0593,7.0663,1364400.0
2008-02-20 15:20:00,10.08,10.08,10.04,10.04,1151600.0,7.0663,7.0663,7.0383,7.0383,1151600.0
2008-02-20 15:30:00,10.05,10.06,10.04,10.06,1097000.0,7.0453,7.0523,7.0383,7.0523,1097000.0
2008-02-20 15:40:00,10.06,10.07,10.05,10.06,1368600.0,7.0523,7.0593,7.0453,7.0523,1368600.0
2008-02-20 15:50:00,10.06,10.08,10.06,10.08,2060600.0,7.0523,7.0663,7.0523,7.0663,2060600.0
2008-02-21 09:30:00,10.1,10.12,9.97,10.11,918200.0,7.0803,7.0943,6.9892,7.0873,918200.0
2008-02-21 09:40:00,10.11,10.13,10.07,10.07,1174000.0,7.0873,7.1014,7.0593,7.0593,1174000.0
2008-02-21 09:50:00,10.07,10.08,10.02,10.03,874200.0,7.0593,7.0663,7.0242,7.0312,874200.0
2008-02-21 10:00:00,10.03,10.04,9.93,9.97,2059600.0,7.0312,7.0383,6.9611,6.9892,2059600.0
2008-02-21 10:10:00,9.97,10.0,9.97,9.99,940000.0,6.9892,7.0102,6.9892,7.0032,940000.0
2008-02-21 10:20:00,9.99,10.01,9.94,9.95,1706400.0,7.0032,7.0172,6.9682,6.9752,1706400.0
2008-02-21 10:30:00,9.95,9.97,9.9,9.91,1613000.0,6.9752,6.9892,6.9401,6.9471,1613000.0
2008-02-21 10:40:00,9.91,9.91,9.87,9.88,1231800.0,6.9471,6.9471,6.9191,6.9261,1231800.0
2008-02-21 10:50:00,9.88,9.88,9.82,9.82,1188600.0,6.9261,6.9261,6.884,6.884,1188600.0
2008-02-21 11:00:00,9.82,9.87,9.81,9.86,1285000.0,6.884,6.9191,6.877,6.9121,1285000.0
2008-02-21 11:10:00,9.86,9.87,9.83,9.87,643600.0,6.9121,6.9191,6.891,6.9191,643600.0
2008-02-21 11:20:00,9.87,9.89,9.86,9.89,1164600.0,6.9191,6.9331,6.9121,6.9331,1164600.0
2008-02-21 11:30:00,9.89,9.9,9.87,9.87,668000.0,6.9331,6.9401,6.9191,6.9191,668000.0
2008-02-21 11:40:00,9.88,9.88,9.87,9.87,293200.0,6.9261,6.9261,6.9191,6.9191,293200.0
2008-02-21 11:50:00,9.87,9.87,9.86,9.86,345000.0,6.9191,6.9191,6.9121,6.9121,345000.0
2008-02-21 12:00:00,9.86,9.86,9.83,9.83,573400.0,6.9121,6.9121,6.891,6.891,573400.0
2008-02-21 12:10:00,9.83,9.84,9.81,9.83,762400.0,6.891,6.8981,6.877,6.891,762400.0
2008-02-21 12:20:00,9.83,9.83,9.8,9.82,566600.0,6.891,6.891,6.87,6.884,566600.0
2008-02-21 12:30:00,9.81,9.81,9.78,9.79,793000.0,6.877,6.877,6.856,6.863,793000.0
2008-02-21 12:40:00,9.8,9.81,9.78,9.79,378600.0,6.87,6.877,6.856,6.863,378600.0
2008-02-21 12:50:00,9.79,9.83,9.78,9.82,726000.0,6.863,6.891,6.856,6.884,726000.0
2008-02-21 13:00:00,9.83,9.84,9.81,9.83,1063400.0,6.891,6.8981,6.877,6.891,1063400.0
2008-02-21 13:10:00,9.83,9.83,9.79,9.81,593800.0,6.891,6.891,6.863,6.877,593800.0
2008-02-21 13:20:00,9.81,9.83,9.79,9.83,782800.0,6.877,6.891,6.863,6.891,782800.0
2008-02-21 13:30:00,9.84,9.86,9.83,9.85,1541400.0,6.8981,6.9121,6.891,6.9051,1541400.0
2008-02-21 13:40:00,9.85,9.87,9.84,9.84,668200.0,6.9051,6.9191,6.8981,6.8981,668200.0
2008-02-21 13:50:00,9.84,9.86,9.83,9.85,542800.0,6.8981,6.9121,6.891,6.9051,542800.0
2008-02-21 14:00:00,9.86,9.86,9.85,9.85,463800.0,6.9121,6.9121,6.9051,6.9051,463800.0
2008-02-21 14:10:00,9.85,9.87,9.84,9.87,432000.0,6.9051,6.9191,6.8981,6.9191,432000.0
2008-02-21 14:20:00,9.87,9.88,9.86,9.87,818200.0,6.9191,6.9261,6.9121,6.9191,818200.0
2008-02-21 14:30:00,9.87,9.88,9.86,9.88,276800.0,6.9191,6.9261,6.9121,6.9261,276800.0
2008-02-21 14:40:00,9.88,9.88,9.84,9.85,1160000.0,6.9261,6.9261,6.8981,6.9051,1160000.0
2008-02-21 14:50:00,9.85,9.85,9.83,9.84,1104000.0,6.9051,6.9051,6.891,6.8981,1104000.0
2008-02-21 15:00:00,9.84,9.84,9.8,9.81,1122800.0,6.8981,6.8981,6.87,6.877,1122800.0
2008-02-21 15:10:00,9.81,9.84,9.81,9.81,1218800.0,6.877,6.8981,6.877,6.877,1218800.0
2008-02-21 15:20:00,9.81,9.84,9.8,9.82,1397600.0,6.877,6.8981,6.87,6.884,1397600.0
2008-02-21 15:30:00,9.81,9.84,9.8,9.8,1052400.0,6.877,6.8981,6.87,6.87,1052400.0
2008-02-21 15:40:00,9.8,9.81,9.79,9.79,1445200.0,6.87,6.877,6.863,6.863,1445200.0
2008-02-21 15:50:00,9.79,9.8,9.78,9.8,3027600.0,6.863,6.87,6.856,6.87,3027600.0
2008-02-22 09:30:00,9.94,9.94,9.85,9.91,843800.0,6.9682,6.9682,6.9051,6.9471,843800.0
2008-02-22 09:40:00,9.91,9.92,9.88,9.91,623800.0,6.9471,6.9541,6.9261,6.9471,623800.0
2008-02-22 09:50:00,9.92,9.93,9.88,9.9,892200.0,6.9541,6.9611,6.9261,6.9401,892200.0
2008-02-22 10:00:00,9.9,9.9,9.88,9.88,658600.0,6.9401,6.9401,6.9261,6.9261,658600.0
2008-02-22 10:10:00,9.88,9.88,9.85,9.86,915200.0,6.9261,6.9261,6.9051,6.9121,915200.0
2008-02-22 10:20:00,9.86,9.86,9.83,9.86,1304600.0,6.9121,6.9121,6.891,6.9121,1304600.0
2008-02-22 10:30:00,9.86,9.86,9.79,9.79,1038200.0,6.9121,6.9121,6.863,6.863,1038200.0
2008-02-22 10:40:00,9.79,9.85,9.79,9.85,892600.0,6.863,6.9051,6.863,6.9051,892600.0
2008-02-22 10:50:00,9.85,9.86,9.81,9.81,801000.0,6.9051,6.9121,6.877,6.877,801000.0
2008-02-22 11:00:00,9.81,9.84,9.81,9.83,705000.0,6.877,6.8981,6.877,6.891,705000.0
2008-02-22 11:10:00,9.83,9.84,9.81,9.84,564000.0,6.891,6.8981,6.877,6.8981,564000.0
2008-02-22 11:20:00,9.84,9.84,9.81,9.81,649800.0,6.8981,6.8981,6.877,6.877,649800.0
2008-02-22 11:30:00,9.81,9.83,9.81,9.83,602600.0,6.877,6.891,6.877,6.891,602600.0
2008-02-22 11:40:00,9.83,9.83,9.79,9.8,780200.0,6.891,6.891,6.863,6.87,780200.0
2008-02-22 11:50:00,9.8,9.8,9.79,9.79,529000.0,6.87,6.87,6.863,6.863,529000.0
2008-02-22 12:00:00,9.79,9.79,9.76,9.77,573200.0,6.863,6.863,6.842,6.849,573200.0
2008-02-22 12:10:00,9.76,9.77,9.74,9.76,615200.0,6.842,6.849,6.828,6.842,615200.0
2008-02-22 12:20:00,9.76,9.77,9.76,9.76,237000.0,6.842,6.849,6.842,6.842,237000.0
2008-02-22 12:30:00,9.76,9.77,9.74,9.77,703800.0,6.842,6.849,6.828,6.849,703800.0
2008-02-22 12:40:00,9.77,9.78,9.76,9.77,558600.0,6.849,6.856,6.842,6.849,558600.0
2008-02-22 12:50:00,9.78,9.79,9.76,9.79,369400.0,6.856,6.863,6.842,6.863,369400.0
2008-02-22 13:00:00,9.79,9.79,9.75,9.77,588200.0,6.863,6.863,6.835,6.849,588200.0
2008-02-22 13:10:00,9.77,9.81,9.77,9.8,240400.0,6.849,6.877,6.849,6.87,240400.0
2008-02-22 13:20:00,9.8,9.81,9.78,9.78,449600.0,6.87,6.877,6.856,6.856,449600.0
2008-02-22 13:30:00,9.78,9.81,9.76,9.8,690800.0,6.856,6.877,6.842,6.87,690800.0
2008-02-22 13:40:00,9.8,9.84,9.8,9.82,751400.0,6.87,6.8981,6.87,6.884,751400.0
2008-02-22 13:50:00,9.82,9.84,9.81,9.82,498800.0,6.884,6.8981,6.877,6.884,498800.0
2008-02-22 14:00:00,9.82,9.82,9.8,9.8,482600.0,6.884,6.884,6.87,6.87,482600.0
2008-02-22 14:10:00,9.8,9.82,9.79,9.82,469400.0,6.87,6.884,6.863,6.884,469400.0
2008-02-22 14:20:00,9.82,9.83,9.81,9.81,483400.0,6.884,6.891,6.877,6.877,483400.0
2008-02-22 14:30:00,9.81,9.87,9.81,9.86,611800.0,6.877,6.9191,6.877,6.9121,611800.0
2008-02-22 14:40:00,9.86,9.88,9.85,9.87,268800.0,6.9121,6.9261,6.9051,6.9191,268800.0
2008-02-22 14:50:00,9.87,9.88,9.85,9.85,744400.0,6.9191,6.9261,6.9051,6.9051,744400.0
2008-02-22 15:00:00,9.86,9.87,9.84,9.85,715000.0,6.9121,6.9191,6.8981,6.9051,715000.0
2008-02-22 15:10:00,9.85,9.86,9.8,9.8,794800.0,6.9051,6.9121,6.87,6.87,794800.0
2008-02-22 15:20:00,9.8,9.88,9.8,9.88,1281800.0,6.87,6.9261,6.87,6.9261,1281800.0
2008-02-22 15:30:00,9.88,9.97,9.88,9.94,2398600.0,6.9261,6.9892,6.9261,6.9682,2398600.0
2008-02-22 15:40:00,9.95,10.02,9.94,10.02,1956800.0,6.9752,7.0242,6.9682,7.0242,1956800.0
2008-02-22 15:50:00,10.02,10.08,9.99,10.07,3464600.0,7.0242,7.0663,7.0032,7.0593,3464600.0
2008-02-25 09:30:00,10.07,10.11,9.91,10.05,1533800.0,7.0593,7.0873,6.9471,7.0453,1533800.0
2008-02-25 09:40:00,10.05,10.11,10.03,10.1,807600.0,7.0453,7.0873,7.0312,7.0803,807600.0
2008-02-25 09:50:00,10.1,10.11,10.06,10.06,599400.0,7.0803,7.0873,7.0523,7.0523,599400.0
2008-02-25 10:00:00,10.06,10.09,10.03,10.07,1323600.0,7.0523,7.0733,7.0312,7.0593,1323600.0
2008-02-25 10:10:00,10.08,10.09,10.02,10.03,1477800.0,7.0663,7.0733,7.0242,7.0312,1477800.0
2008-02-25 10:20:00,10.03,10.04,9.99,10.03,1389000.0,7.0312,7.0383,7.0032,7.0312,1389000.0
2008-02-25 10:30:00,10.03,10.04,9.99,9.99,723400.0,7.0312,7.0383,7.0032,7.0032,723400.0
2008-02-25 10:40:00,10.0,10.03,9.99,10.02,687400.0,7.0102,7.0312,7.0032,7.0242,687400.0
2008-02-25 10:50:00,10.02,10.03,10.0,10.01,832400.0,7.0242,7.0312,7.0102,7.0172,832400.0
2008-02-25 11:00:00,10.01,10.03,9.98,9.98,558000.0,7.0172,7.0312,6.9962,6.9962,558000.0
2008-02-25 11:10:00,9.98,10.02,9.97,10.0,689600.0,6.9962,7.0242,6.9892,7.0102,689600.0
2008-02-25 11:20:00,10.01,10.03,10.0,10.02,853200.0,7.0172,7.0312,7.0102,7.0242,853200.0
2008-02-25 11:30:00,10.02,10.03,10.0,10.0,348400.0,7.0242,7.0312,7.0102,7.0102,348400.0
2008-02-25 11:40:00,10.0,10.01,9.99,10.0,344400.0,7.0102,7.0172,7.0032,7.0102,344400.0
2008-02-25 11:50:00,9.99,10.01,9.98,9.99,503800.0,7.0032,7.0172,6.9962,7.0032,503800.0
2008-02-25 12:00:00,9.99,10.02,9.99,10.0,322000.0,7.0032,7.0242,7.0032,7.0102,322000.0
2008-02-25 12:10:00,10.01,10.03,10.01,10.02,590400.0,7.0172,7.0312,7.0172,7.0242,590400.0
2008-02-25 12:20:00,10.02,10.03,10.02,10.03,108400.0,7.0242,7.0312,7.0242,7.0312,108400.0
2008-02-25 12:30:00,10.03,10.03,10.02,10.02,157800.0,7.0312,7.0312,7.0242,7.0242,157800.0
2008-02-25 12:40:00,10.03,10.03,10.02,10.03,345600.0,7.0312,7.0312,7.0242,7.0312,345600.0
2008-02-25 12:50:00,10.03,10.05,10.02,10.04,608000.0,7.0312,7.0453,7.0242,7.0383,608000.0
2008-02-25 13:00:00,10.05,10.05,10.02,10.03,673000.0,7.0453,7.0453,7.0242,7.0312,673000.0
2008-02-25 13:10:00,10.02,10.03,9.99,9.99,640000.0,7.0242,7.0312,7.0032,7.0032,640000.0
2008-02-25 13:20:00,9.99,10.0,9.98,9.99,356600.0,7.0032,7.0102,6.9962,7.0032,356600.0
2008-02-25 13:30:00,9.99,10.01,9.96,9.97,421400.0,7.0032,7.0172,6.9822,6.9892,421400.0
2008-02-25 13:40:00,9.97,9.99,9.96,9.99,357600.0,6.9892,7.0032,6.9822,7.0032,357600.0
2008-02-25 13:50:00,9.99,10.03,9.97,10.02,592800.0,7.0032,7.0312,6.9892,7.0242,592800.0
2008-02-25 14:00:00,10.02,10.03,9.99,10.01,532200.0,7.0242,7.0312,7.0032,7.0172,532200.0
2008-02-25 14:10:00,10.01,10.06,10.01,10.03,590000.0,7.0172,7.0523,7.0172,7.0312,590000.0
2008-02-25 14:20:00,10.04,10.12,10.03,10.12,2144600.0,7.0383,7.0943,7.0312,7.0943,2144600.0
2008-02-25 14:30:00,10.12,10.13,10.08,10.1,2171800.0,7.0943,7.1014,7.0663,7.0803,2171800.0
2008-02-25 14:40:00,10.1,10.12,10.06,10.08,973600.0,7.0803,7.0943,7.0523,7.0663,973600.0
2008-02-25 14:50:00,10.08,10.12,10.06,10.11,1043200.0,7.0663,7.0943,7.0523,7.0873,1043200.0
2008-02-25 15:00:00,10.11,10.13,10.1,10.11,1040000.0,7.0873,7.1014,7.0803,7.0873,1040000.0
2008-02-25 15:10:00,10.12,10.13,10.08,10.13,1683800.0,7.0943,7.1014,7.0663,7.1014,1683800.0
2008-02-25 15:20:00,10.12,10.15,10.11,10.13,1008000.0,7.0943,7.1154,7.0873,7.1014,1008000.0
2008-02-25 15:30:00,10.13,10.15,10.13,10.15,1078600.0,7.1014,7.1154,7.1014,7.1154,1078600.0
2008-02-25 15:40:00,10.14,10.15,10.13,10.13,1833000.0,7.1084,7.1154,7.1014,7.1014,1833000.0
2008-02-25 15:50:00,10.13,10.17,10.12,10.15,2822400.0,7.1014,7.1294,7.0943,7.1154,2822400.0
2008-02-26 09:30:00,10.08,10.17,10.08,10.15,1061000.0,7.0663,7.1294,7.0663,7.1154,1061000.0
2008-02-26 09:40:00,10.15,10.16,10.14,10.15,671400.0,7.1154,7.1224,7.1084,7.1154,671400.0
2008-02-26 09:50:00,10.15,10.15,10.1,10.1,919000.0,7.1154,7.1154,7.0803,7.0803,919000.0
2008-02-26 10:00:00,10.1,10.15,10.07,10.13,1114000.0,7.0803,7.1154,7.0593,7.1014,1114000.0
2008-02-26 10:10:00,10.13,10.15,10.13,10.13,533200.0,7.1014,7.1154,7.1014,7.1014,533200.0
2008-02-26 10:20:00,10.13,10.13,10.13,10.13,301600.0,7.1014,7.1014,7.1014,7.1014,301600.0
2008-02-26 10:30:00,10.13,10.16,10.1,10.1,818200.0,7.1014,7.1224,7.0803,7.0803,818200.0
2008-02-26 10:40:00,10.1,10.13,10.09,10.11,801800.0,7.0803,7.1014,7.0733,7.0873,801800.0
2008-02-26 10:50:00,10.12,10.15,10.09,10.11,1357600.0,7.0943,7.1154,7.0733,7.0873,1357600.0
2008-02-26 11:00:00,10.11,10.14,10.1,10.11,970600.0,7.0873,7.1084,7.0803,7.0873,970600.0
2008-02-26 11:10:00,10.11,10.12,10.08,10.11,842400.0,7.0873,7.0943,7.0663,7.0873,842400.0
2008-02-26 11:20:00,10.11,10.13,10.09,10.1,877000.0,7.0873,7.1014,7.0733,7.0803,877000.0
2008-02-26 11:30:00,10.1,10.13,10.1,10.13,318200.0,7.0803,7.1014,7.0803,7.1014,318200.0
2008-02-26 11:40:00,10.13,10.14,10.12,10.13,302200.0,7.1014,7.1084,7.0943,7.1014,302200.0
2008-02-26 11:50:00,10.13,10.15,10.13,10.13,388000.0,7.1014,7.1154,7.1014,7.1014,388000.0
2008-02-26 12:00:00,10.13,10.14,10.12,10.12,649600.0,7.1014,7.1084,7.0943,7.0943,649600.0
2008-02-26 12:10:00,10.12,10.13,10.08,10.1,882200.0,7.0943,7.1014,7.0663,7.0803,882200.0
2008-02-26 12:20:00,10.1,10.16,10.1,10.13,608400.0,7.0803,7.1224,7.0803,7.1014,608400.0
2008-02-26 12:30:00,10.13,10.14,10.12,10.13,393000.0,7.1014,7.1084,7.0943,7.1014,393000.0
2008-02-26 12:40:00,10.13,10.13,10.12,10.13,501800.0,7.1014,7.1014,7.0943,7.1014,501800.0
2008-02-26 12:50:00,10.12,10.15,10.12,10.15,613800.0,7.0943,7.1154,7.0943,7.1154,613800.0
2008-02-26 13:00:00,10.15,10.2,10.15,10.17,1235800.0,7.1154,7.1504,7.1154,7.1294,1235800.0
2008-02-26 13:10:00,10.17,10.17,10.13,10.14,853600.0,7.1294,7.1294,7.1014,7.1084,853600.0
2008-02-26 13:20:00,10.13,10.15,10.12,10.13,783200.0,7.1014,7.1154,7.0943,7.1014,783200.0
2008-02-26 13:30:00,10.13,10.14,10.12,10.13,349600.0,7.1014,7.1084,7.0943,7.1014,349600.0
2008-02-26 13:40:00,10.13,10.14,10.12,10.13,363800.0,7.1014,7.1084,7.0943,7.1014,363800.0
2008-02-26 13:50:00,10.13,10.15,10.12,10.12,782600.0,7.1014,7.1154,7.0943,7.0943,782600.0
2008-02-26 14:00:00,10.13,10.15,10.13,10.14,522800.0,7.1014,7.1154,7.1014,7.1084,522800.0
2008-02-26 14:10:00,10.14,10.16,10.13,10.15,706200.0,7.1084,7.1224,7.1014,7.1154,706200.0
2008-02-26 14:20:00,10.15,10.15,10.11,10.12,918600.0,7.1154,7.1154,7.0873,7.0943,918600.0
2008-02-26 14:30:00,10.12,10.15,10.11,10.13,1350400.0,7.0943,7.1154,7.0873,7.1014,1350400.0
2008-02-26 14:40:00,10.13,10.13,10.11,10.13,1461800.0,7.1014,7.1014,7.0873,7.1014,1461800.0
2008-02-26 14:50:00,10.13,10.13,10.1,10.1,1520800.0,7.1014,7.1014,7.0803,7.0803,1520800.0
2008-02-26 15:00:00,10.1,10.11,10.06,10.08,1487800.0,7.0803,7.0873,7.0523,7.0663,1487800.0
2008-02-26 15:10:00,10.08,10.09,10.04,10.05,1321400.0,7.0663,7.0733,7.0383,7.0453,1321400.0
2008-02-26 15:20:00,10.05,10.06,10.03,10.06,1570200.0,7.0453,7.0523,7.0312,7.0523,1570200.0
2008-02-26 15:30:00,10.06,10.08,10.05,10.07,1232600.0,7.0523,7.0663,7.0453,7.0593,1232600.0
2008-02-26 15:40:00,10.07,10.1,10.06,10.06,1163600.0,7.0593,7.0803,7.0523,7.0523,1163600.0
2008-02-26 15:50:00,10.06,10.1,10.06,10.1,2229800.0,7.0523,7.0803,7.0523,7.0803,2229800.0
2008-02-27 09:30:00,10.11,10.13,10.05,10.1,1120400.0,7.0873,7.1014,7.0453,7.0803,1120400.0
2008-02-27 09:40:00,10.11,10.12,10.1,10.12,856000.0,7.0873,7.0943,7.0803,7.0943,856000.0
2008-02-27 09:50:00,10.11,10.13,10.11,10.12,714000.0,7.0873,7.1014,7.0873,7.0943,714000.0
2008-02-27 10:00:00,10.12,10.12,10.08,10.11,1057000.0,7.0943,7.0943,7.0663,7.0873,1057000.0
2008-02-27 10:10:00,10.11,10.13,10.09,10.12,2066400.0,7.0873,7.1014,7.0733,7.0943,2066400.0
2008-02-27 10:20:00,10.12,10.12,10.03,10.05,1677000.0,7.0943,7.0943,7.0312,7.0453,1677000.0
2008-02-27 10:30:00,10.04,10.1,10.04,10.1,2182200.0,7.0383,7.0803,7.0383,7.0803,2182200.0
2008-02-27 10:40:00,10.1,10.13,10.09,10.12,1470400.0,7.0803,7.1014,7.0733,7.0943,1470400.0
2008-02-27 10:50:00,10.13,10.13,10.12,10.13,1773600.0,7.1014,7.1014,7.0943,7.1014,1773600.0
2008-02-27 11:00:00,10.13,10.14,10.12,10.13,820400.0,7.1014,7.1084,7.0943,7.1014,820400.0
2008-02-27 11:10:00,10.13,10.15,10.13,10.15,593400.0,7.1014,7.1154,7.1014,7.1154,593400.0
2008-02-27 11:20:00,10.15,10.17,10.15,10.15,1391800.0,7.1154,7.1294,7.1154,7.1154,1391800.0
2008-02-27 11:30:00,10.15,10.16,10.13,10.13,1288000.0,7.1154,7.1224,7.1014,7.1014,1288000.0
2008-02-27 11:40:00,10.13,10.14,10.12,10.13,630000.0,7.1014,7.1084,7.0943,7.1014,630000.0
2008-02-27 11:50:00,10.13,10.15,10.12,10.14,937600.0,7.1014,7.1154,7.0943,7.1084,937600.0
2008-02-27 12:00:00,10.14,10.14,10.13,10.13,896000.0,7.1084,7.1084,7.1014,7.1014,896000.0
2008-02-27 12:10:00,10.13,10.14,10.13,10.14,897600.0,7.1014,7.1084,7.1014,7.1084,897600.0
2008-02-27 12:20:00,10.14,10.14,10.13,10.13,387800.0,7.1084,7.1084,7.1014,7.1014,387800.0
2008-02-27 12:30:00,10.13,10.13,10.13,10.13,417200.0,7.1014,7.1014,7.1014,7.1014,417200.0
2008-02-27 12:40:00,10.13,10.13,10.13,10.13,452400.0,7.1014,7.1014,7.1014,7.1014,452400.0
2008-02-27 12:50:00,10.13,10.15,10.13,10.13,1129600.0,7.1014,7.1154,7.1014,7.1014,1129600.0
2008-02-27 13:00:00,10.13,10.13,10.1,10.11,743000.0,7.1014,7.1014,7.0803,7.0873,743000.0
2008-02-27 13:10:00,10.1,10.11,10.1,10.1,473000.0,7.0803,7.0873,7.0803,7.0803,473000.0
2008-02-27 13:20:00,10.1,10.11,10.09,10.09,506600.0,7.0803,7.0873,7.0733,7.0733,506600.0
2008-02-27 13:30:00,10.09,10.1,10.08,10.1,869800.0,7.0733,7.0803,7.0663,7.0803,869800.0
2008-02-27 13:40:00,10.1,10.11,10.09,10.11,587000.0,7.0803,7.0873,7.0733,7.0873,587000.0
2008-02-27 13:50:00,10.11,10.12,10.11,10.12,323200.0,7.0873,7.0943,7.0873,7.0943,323200.0
2008-02-27 14:00:00,10.12,10.12,10.09,10.1,1316800.0,7.0943,7.0943,7.0733,7.0803,1316800.0
2008-02-27 14:10:00,10.11,10.13,10.1,10.13,759200.0,7.0873,7.1014,7.0803,7.1014,759200.0
2008-02-27 14:20:00,10.13,10.13,10.13,10.13,668200.0,7.1014,7.1014,7.1014,7.1014,668200.0
2008-02-27 14:30:00,10.13,10.13,10.11,10.11,886000.0,7.1014,7.1014,7.0873,7.0873,886000.0
2008-02-27 14:40:00,10.11,10.13,10.11,10.13,585600.0,7.0873,7.1014,7.0873,7.1014,585600.0
2008-02-27 14:50:00,10.13,10.15,10.12,10.15,767600.0,7.1014,7.1154,7.0943,7.1154,767600.0
2008-02-27 15:00:00,10.14,10.15,10.13,10.13,966200.0,7.1084,7.1154,7.1014,7.1014,966200.0
2008-02-27 15:10:00,10.13,10.15,10.13,10.15,901400.0,7.1014,7.1154,7.1014,7.1154,901400.0
2008-02-27 15:20:00,10.15,10.15,10.13,10.15,963400.0,7.1154,7.1154,7.1014,7.1154,963400.0
2008-02-27 15:30:00,10.14,10.15,10.13,10.13,664400.0,7.1084,7.1154,7.1014,7.1014,664400.0
2008-02-27 15:40:00,10.13,10.15,10.12,10.13,1560600.0,7.1014,7.1154,7.0943,7.1014,1560600.0
2008-02-27 15:50:00,10.13,10.15,10.12,10.13,2506600.0,7.1014,7.1154,7.0943,7.1014,2506600.0
2008-02-28 09:30:00,10.09,10.15,10.07,10.13,949000.0,7.0733,7.1154,7.0593,7.1014,949000.0
2008-02-28 09:40:00,10.13,10.15,10.1,10.15,830800.0,7.1014,7.1154,7.0803,7.1154,830800.0
2008-02-28 09:50:00,10.15,10.16,10.12,10.14,637800.0,7.1154,7.1224,7.0943,7.1084,637800.0
2008-02-28 10:00:00,10.15,10.15,10.13,10.15,1241200.0,7.1154,7.1154,7.1014,7.1154,1241200.0
2008-02-28 10:10:00,10.15,10.16,10.13,10.15,1169800.0,7.1154,7.1224,7.1014,7.1154,1169800.0
2008-02-28 10:20:00,10.15,10.16,10.14,10.16,620400.0,7.1154,7.1224,7.1084,7.1224,620400.0
2008-02-28 10:30:00,10.16,10.16,10.14,10.15,866000.0,7.1224,7.1224,7.1084,7.1154,866000.0
2008-02-28 10:40:00,10.15,10.17,10.14,10.15,1190200.0,7.1154,7.1294,7.1084,7.1154,1190200.0
2008-02-28 10:50:00,10.15,10.15,10.15,10.15,463200.0,7.1154,7.1154,7.1154,7.1154,463200.0
2008-02-28 11:00:00,10.15,10.15,10.09,10.14,1356200.0,7.1154,7.1154,7.0733,7.1084,1356200.0
2008-02-28 11:10:00,10.13,10.15,10.11,10.12,729600.0,7.1014,7.1154,7.0873,7.0943,729600.0
2008-02-28 11:20:00,10.12,10.14,10.09,10.13,681600.0,7.0943,7.1084,7.0733,7.1014,681600.0
2008-02-28 11:30:00,10.13,10.13,10.12,10.13,636000.0,7.1014,7.1014,7.0943,7.1014,636000.0
2008-02-28 11:40:00,10.13,10.14,10.12,10.12,754200.0,7.1014,7.1084,7.0943,7.0943,754200.0
2008-02-28 11:50:00,10.12,10.13,10.12,10.13,637800.0,7.0943,7.1014,7.0943,7.1014,637800.0
2008-02-28 12:00:00,10.13,10.15,10.13,10.13,601800.0,7.1014,7.1154,7.1014,7.1014,601800.0
2008-02-28 12:10:00,10.13,10.13,10.12,10.12,1099000.0,7.1014,7.1014,7.0943,7.0943,1099000.0
2008-02-28 12:20:00,10.13,10.13,10.13,10.13,381400.0,7.1014,7.1014,7.1014,7.1014,381400.0
2008-02-28 12:30:00,10.13,10.14,10.13,10.14,521800.0,7.1014,7.1084,7.1014,7.1084,521800.0
2008-02-28 12:40:00,10.13,10.15,10.13,10.13,529800.0,7.1014,7.1154,7.1014,7.1014,529800.0
2008-02-28 12:50:00,10.13,10.13,10.11,10.12,664600.0,7.1014,7.1014,7.0873,7.0943,664600.0
2008-02-28 13:00:00,10.12,10.13,10.11,10.13,529800.0,7.0943,7.1014,7.0873,7.1014,529800.0
2008-02-28 13:10:00,10.14,10.15,10.13,10.13,396200.0,7.1084,7.1154,7.1014,7.1014,396200.0
2008-02-28 13:20:00,10.13,10.13,10.11,10.12,645600.0,7.1014,7.1014,7.0873,7.0943,645600.0
2008-02-28 13:30:00,10.12,10.12,10.12,10.12,365400.0,7.0943,7.0943,7.0943,7.0943,365400.0
2008-02-28 13:40:00,10.12,10.12,10.11,10.11,481200.0,7.0943,7.0943,7.0873,7.0873,481200.0
2008-02-28 13:50:00,10.11,10.13,10.11,10.12,302600.0,7.0873,7.1014,7.0873,7.0943,302600.0
2008-02-28 14:00:00,10.12,10.13,10.11,10.12,633000.0,7.0943,7.1014,7.0873,7.0943,633000.0
2008-02-28 14:10:00,10.12,10.13,10.12,10.12,528200.0,7.0943,7.1014,7.0943,7.0943,528200.0
2008-02-28 14:20:00,10.12,10.13,10.09,10.1,1413200.0,7.0943,7.1014,7.0733,7.0803,1413200.0
2008-02-28 14:30:00,10.1,10.11,10.09,10.1,1061600.0,7.0803,7.0873,7.0733,7.0803,1061600.0
2008-02-28 14:40:00,10.1,10.1,10.09,10.09,1337400.0,7.0803,7.0803,7.0733,7.0733,1337400.0
2008-02-28 14:50:00,10.09,10.09,10.09,10.09,580600.0,7.0733,7.0733,7.0733,7.0733,580600.0
2008-02-28 15:00:00,10.09,10.09,10.06,10.06,936000.0,7.0733,7.0733,7.0523,7.0523,936000.0
2008-02-28 15:10:00,10.06,10.07,10.05,10.07,1262800.0,7.0523,7.0593,7.0453,7.0593,1262800.0
2008-02-28 15:20:00,10.06,10.08,10.06,10.08,1120000.0,7.0523,7.0663,7.0523,7.0663,1120000.0
2008-02-28 15:30:00,10.08,10.08,10.06,10.06,605400.0,7.0663,7.0663,7.0523,7.0523,605400.0
2008-02-28 15:40:00,10.06,10.08,10.05,10.05,979600.0,7.0523,7.0663,7.0453,7.0453,979600.0
2008-02-28 15:50:00,10.05,10.06,10.04,10.06,2011200.0,7.0453,7.0523,7.0383,7.0523,2011200.0
2008-02-29 09:30:00,9.96,10.04,9.88,9.9,1608400.0,6.9822,7.0383,6.9261,6.9401,1608400.0
2008-02-29 09:40:00,9.9,9.9,9.83,9.86,1182400.0,6.9401,6.9401,6.891,6.9121,1182400.0
2008-02-29 09:50:00,9.85,9.95,9.85,9.94,1490800.0,6.9051,6.9752,6.9051,6.9682,1490800.0
2008-02-29 10:00:00,9.94,9.94,9.87,9.88,1163000.0,6.9682,6.9682,6.9191,6.9261,1163000.0
2008-02-29 10:10:00,9.88,9.88,9.79,9.81,1810800.0,6.9261,6.9261,6.863,6.877,1810800.0
2008-02-29 10:20:00,9.81,9.81,9.79,9.81,1074600.0,6.877,6.877,6.863,6.877,1074600.0
2008-02-29 10:30:00,9.81,9.85,9.79,9.83,755400.0,6.877,6.9051,6.863,6.891,755400.0
2008-02-29 10:40:00,9.83,9.88,9.81,9.87,1555800.0,6.891,6.9261,6.877,6.9191,1555800.0
2008-02-29 10:50:00,9.87,9.9,9.84,9.88,1190800.0,6.9191,6.9401,6.8981,6.9261,1190800.0
2008-02-29 11:00:00,9.88,9.88,9.85,9.87,461800.0,6.9261,6.9261,6.9051,6.9191,461800.0
2008-02-29 11:10:00,9.87,9.87,9.81,9.81,609600.0,6.9191,6.9191,6.877,6.877,609600.0
2008-02-29 11:20:00,9.81,9.82,9.8,9.81,620400.0,6.877,6.884,6.87,6.877,620400.0
2008-02-29 11:30:00,9.81,9.85,9.81,9.84,717800.0,6.877,6.9051,6.877,6.8981,717800.0
2008-02-29 11:40:00,9.84,9.84,9.81,9.83,927200.0,6.8981,6.8981,6.877,6.891,927200.0
2008-02-29 11:50:00,9.82,9.83,9.8,9.8,625000.0,6.884,6.891,6.87,6.87,625000.0
2008-02-29 12:00:00,9.8,9.85,9.78,9.84,2169200.0,6.87,6.9051,6.856,6.8981,2169200.0
2008-02-29 12:10:00,9.84,9.85,9.77,9.78,1830000.0,6.8981,6.9051,6.849,6.856,1830000.0
2008-02-29 12:20:00,9.78,9.81,9.78,9.8,1322600.0,6.856,6.877,6.856,6.87,1322600.0
2008-02-29 12:30:00,9.8,9.81,9.74,9.74,968600.0,6.87,6.877,6.828,6.828,968600.0
2008-02-29 12:40:00,9.74,9.78,9.74,9.76,1900400.0,6.828,6.856,6.828,6.842,1900400.0
2008-02-29 12:50:00,9.76,9.77,9.75,9.76,628600.0,6.842,6.849,6.835,6.842,628600.0
2008-02-29 13:00:00,9.76,9.78,9.76,9.77,677200.0,6.842,6.856,6.842,6.849,677200.0
2008-02-29 13:10:00,9.77,9.79,9.77,9.79,269200.0,6.849,6.863,6.849,6.863,269200.0
2008-02-29 13:20:00,9.79,9.8,9.78,9.79,666600.0,6.863,6.87,6.856,6.863,666600.0
2008-02-29 13:30:00,9.79,9.79,9.74,9.78,1369600.0,6.863,6.863,6.828,6.856,1369600.0
2008-02-29 13:40:00,9.78,9.78,9.76,9.77,529800.0,6.856,6.856,6.842,6.849,529800.0
2008-02-29 13:50:00,9.77,9.77,9.72,9.74,740000.0,6.849,6.849,6.8139,6.828,740000.0
2008-02-29 14:00:00,9.74,9.79,9.72,9.79,1256000.0,6.828,6.863,6.8139,6.863,1256000.0
2008-02-29 14:10:00,9.79,9.79,9.77,9.77,716400.0,6.863,6.863,6.849,6.849,716400.0
2008-02-29 14:20:00,9.78,9.79,9.77,9.78,1113600.0,6.856,6.863,6.849,6.856,1113600.0
2008-02-29 14:30:00,9.78,9.79,9.77,9.78,779600.0,6.856,6.863,6.849,6.856,779600.0
2008-02-29 14:40:00,9.78,9.81,9.78,9.81,1511800.0,6.856,6.877,6.856,6.877,1511800.0
2008-02-29 14:50:00,9.81,9.82,9.8,9.81,902600.0,6.877,6.884,6.87,6.877,902600.0
2008-02-29 15:00:00,9.81,9.81,9.79,9.79,808400.0,6.877,6.877,6.863,6.863,808400.0
2008-02-29 15:10:00,9.8,9.8,9.75,9.76,2566600.0,6.87,6.87,6.835,6.842,2566600.0
2008-02-29 15:20:00,9.76,9.8,9.75,9.78,1865200.0,6.842,6.87,6.835,6.856,1865200.0
2008-02-29 15:30:00,9.78,9.78,9.73,9.73,2046400.0,6.856,6.856,6.8209,6.8209,2046400.0
2008-02-29 15:40:00,9.73,9.74,9.71,9.71,2441400.0,6.8209,6.828,6.8069,6.8069,2441400.0
2008-02-29 15:50:00,9.71,9.78,9.71,9.78,6179400.0,6.8069,6.856,6.8069,6.856,6179400.0
2008-03-03 09:30:00,9.79,9.86,9.79,9.82,860600.0,6.863,6.9121,6.863,6.884,860600.0
2008-03-03 09:40:00,9.83,9.85,9.77,9.85,800000.0,6.891,6.9051,6.849,6.9051,800000.0
2008-03-03 09:50:00,9.85,9.87,9.84,9.84,1532800.0,6.9051,6.9191,6.8981,6.8981,1532800.0
2008-03-03 10:00:00,9.84,9.93,9.84,9.93,1564800.0,6.8981,6.9611,6.8981,6.9611,1564800.0
2008-03-03 10:10:00,9.93,9.99,9.93,9.99,1673800.0,6.9611,7.0032,6.9611,7.0032,1673800.0
2008-03-03 10:20:00,9.99,9.99,9.94,9.95,1102400.0,7.0032,7.0032,6.9682,6.9752,1102400.0
2008-03-03 10:30:00,9.95,9.95,9.87,9.89,1276800.0,6.9752,6.9752,6.9191,6.9331,1276800.0
2008-03-03 10:40:00,9.89,9.92,9.89,9.9,445800.0,6.9331,6.9541,6.9331,6.9401,445800.0
2008-03-03 10:50:00,9.9,9.92,9.88,9.92,672000.0,6.9401,6.9541,6.9261,6.9541,672000.0
2008-03-03 11:00:00,9.91,9.96,9.9,9.94,665400.0,6.9471,6.9822,6.9401,6.9682,665400.0
2008-03-03 11:10:00,9.94,9.96,9.92,9.92,515000.0,6.9682,6.9822,6.9541,6.9541,515000.0
2008-03-03 11:20:00,9.91,9.94,9.9,9.92,777400.0,6.9471,6.9682,6.9401,6.9541,777400.0
2008-03-03 11:30:00,9.92,9.93,9.92,9.92,501600.0,6.9541,6.9611,6.9541,6.9541,501600.0
2008-03-03 11:40:00,9.92,9.92,9.87,9.89,596600.0,6.9541,6.9541,6.9191,6.9331,596600.0
2008-03-03 11:50:00,9.89,9.93,9.89,9.92,479000.0,6.9331,6.9611,6.9331,6.9541,479000.0
2008-03-03 12:00:00,9.92,9.93,9.89,9.9,379400.0,6.9541,6.9611,6.9331,6.9401,379400.0
2008-03-03 12:10:00,9.9,9.9,9.87,9.9,700800.0,6.9401,6.9401,6.9191,6.9401,700800.0
2008-03-03 12:20:00,9.9,9.92,9.89,9.9,601000.0,6.9401,6.9541,6.9331,6.9401,601000.0
2008-03-03 12:30:00,9.9,9.92,9.9,9.91,193800.0,6.9401,6.9541,6.9401,6.9471,193800.0
2008-03-03 12:40:00,9.92,9.92,9.88,9.89,1007600.0,6.9541,6.9541,6.9261,6.9331,1007600.0
2008-03-03 12:50:00,9.89,9.92,9.88,9.91,439600.0,6.9331,6.9541,6.9261,6.9471,439600.0
2008-03-03 13:00:00,9.92,9.92,9.9,9.9,269400.0,6.9541,6.9541,6.9401,6.9401,269400.0
2008-03-03 13:10:00,9.91,9.93,9.89,9.89,655400.0,6.9471,6.9611,6.9331,6.9331,655400.0
2008-03-03 13:20:00,9.89,9.93,9.89,9.91,452200.0,6.9331,6.9611,6.9331,6.9471,452200.0
2008-03-03 13:30:00,9.92,9.92,9.89,9.9,592000.0,6.9541,6.9541,6.9331,6.9401,592000.0
2008-03-03 13:40:00,9.9,9.94,9.9,9.93,522000.0,6.9401,6.9682,6.9401,6.9611,522000.0
2008-03-03 13:50:00,9.93,9.93,9.88,9.88,519600.0,6.9611,6.9611,6.9261,6.9261,519600.0
2008-03-03 14:00:00,9.88,9.89,9.87,9.89,921000.0,6.9261,6.9331,6.9191,6.9331,921000.0
2008-03-03 14:10:00,9.88,9.9,9.88,9.89,713400.0,6.9261,6.9401,6.9261,6.9331,713400.0
2008-03-03 14:20:00,9.89,9.93,9.88,9.92,1147400.0,6.9331,6.9611,6.9261,6.9541,1147400.0
2008-03-03 14:30:00,9.92,9.95,9.92,9.93,1239200.0,6.9541,6.9752,6.9541,6.9611,1239200.0
2008-03-03 14:40:00,9.93,9.96,9.93,9.95,1040400.0,6.9611,6.9822,6.9611,6.9752,1040400.0
2008-03-03 14:50:00,9.95,9.97,9.93,9.95,1931800.0,6.9752,6.9892,6.9611,6.9752,1931800.0
2008-03-03 15:00:00,9.95,9.96,9.94,9.95,1027800.0,6.9752,6.9822,6.9682,6.9752,1027800.0
2008-03-03 15:10:00,9.95,9.97,9.94,9.97,938000.0,6.9752,6.9892,6.9682,6.9892,938000.0
2008-03-03 15:20:00,9.97,9.99,9.96,9.97,2212000.0,6.9892,7.0032,6.9822,6.9892,2212000.0
2008-03-03 15:30:00,9.97,9.99,9.96,9.98,1225400.0,6.9892,7.0032,6.9822,6.9962,1225400.0
2008-03-03 15:40:00,9.98,10.01,9.98,10.01,2492400.0,6.9962,7.0172,6.9962,7.0172,2492400.0
2008-03-03 15:50:00,10.01,10.01,9.99,10.01,2248200.0,7.0172,7.0172,7.0032,7.0172,2248200.0
2008-03-04 09:30:00,9.91,10.0,9.88,9.96,1288200.0,6.9471,7.0102,6.9261,6.9822,1288200.0
2008-03-04 09:40:00,9.96,9.99,9.94,9.96,1018200.0,6.9822,7.0032,6.9682,6.9822,1018200.0
2008-03-04 09:50:00,9.96,10.03,9.95,10.01,1359600.0,6.9822,7.0312,6.9752,7.0172,1359600.0
2008-03-04 10:00:00,10.01,10.02,9.98,9.98,1396200.0,7.0172,7.0242,6.9962,6.9962,1396200.0
2008-03-04 10:10:00,9.98,10.02,9.98,10.01,990600.0,6.9962,7.0242,6.9962,7.0172,990600.0
2008-03-04 10:20:00,10.01,10.05,10.01,10.02,1232600.0,7.0172,7.0453,7.0172,7.0242,1232600.0
2008-03-04 10:30:00,10.02,10.03,10.01,10.02,643600.0,7.0242,7.0312,7.0172,7.0242,643600.0
2008-03-04 10:40:00,10.02,10.03,9.97,9.97,749200.0,7.0242,7.0312,6.9892,6.9892,749200.0
2008-03-04 10:50:00,9.97,9.98,9.95,9.95,1100400.0,6.9892,6.9962,6.9752,6.9752,1100400.0
2008-03-04 11:00:00,9.95,9.99,9.95,9.97,1171200.0,6.9752,7.0032,6.9752,6.9892,1171200.0
2008-03-04 11:10:00,9.97,9.99,9.96,9.97,491800.0,6.9892,7.0032,6.9822,6.9892,491800.0
2008-03-04 11:20:00,9.98,10.01,9.97,9.99,846600.0,6.9962,7.0172,6.9892,7.0032,846600.0
2008-03-04 11:30:00,9.99,10.01,9.98,9.99,507600.0,7.0032,7.0172,6.9962,7.0032,507600.0
2008-03-04 11:40:00,9.99,9.99,9.97,9.99,911800.0,7.0032,7.0032,6.9892,7.0032,911800.0
2008-03-04 11:50:00,9.99,9.99,9.96,9.97,513800.0,7.0032,7.0032,6.9822,6.9892,513800.0
2008-03-04 12:00:00,9.97,9.99,9.95,9.96,681400.0,6.9892,7.0032,6.9752,6.9822,681400.0
2008-03-04 12:10:00,9.96,9.99,9.96,9.99,997200.0,6.9822,7.0032,6.9822,7.0032,997200.0
2008-03-04 12:20:00,9.99,9.99,9.97,9.99,580800.0,7.0032,7.0032,6.9892,7.0032,580800.0
2008-03-04 12:30:00,9.99,9.99,9.97,9.99,410600.0,7.0032,7.0032,6.9892,7.0032,410600.0
2008-03-04 12:40:00,9.98,9.99,9.97,9.99,618400.0,6.9962,7.0032,6.9892,7.0032,618400.0
2008-03-04 12:50:00,9.99,9.99,9.95,9.96,887000.0,7.0032,7.0032,6.9752,6.9822,887000.0
2008-03-04 13:00:00,9.96,9.97,9.95,9.97,656200.0,6.9822,6.9892,6.9752,6.9892,656200.0
2008-03-04 13:10:00,9.97,9.98,9.97,9.97,364200.0,6.9892,6.9962,6.9892,6.9892,364200.0
2008-03-04 13:20:00,9.97,9.99,9.97,9.98,482800.0,6.9892,7.0032,6.9892,6.9962,482800.0
2008-03-04 13:30:00,9.97,9.98,9.9,9.94,1353600.0,6.9892,6.9962,6.9401,6.9682,1353600.0
2008-03-04 13:40:00,9.94,9.96,9.93,9.93,944400.0,6.9682,6.9822,6.9611,6.9611,944400.0
2008-03-04 13:50:00,9.94,9.94,9.9,9.9,1728400.0,6.9682,6.9682,6.9401,6.9401,1728400.0
2008-03-04 14:00:00,9.9,9.9,9.88,9.88,1106200.0,6.9401,6.9401,6.9261,6.9261,1106200.0
2008-03-04 14:10:00,9.88,9.9,9.87,9.89,1313200.0,6.9261,6.9401,6.9191,6.9331,1313200.0
2008-03-04 14:20:00,9.89,9.9,9.87,9.9,1840200.0,6.9331,6.9401,6.9191,6.9401,1840200.0
2008-03-04 14:30:00,9.9,9.9,9.88,9.89,1471200.0,6.9401,6.9401,6.9261,6.9331,1471200.0
2008-03-04 14:40:00,9.89,9.91,9.88,9.9,1425600.0,6.9331,6.9471,6.9261,6.9401,1425600.0
2008-03-04 14:50:00,9.9,9.91,9.84,9.87,1356400.0,6.9401,6.9471,6.8981,6.9191,1356400.0
2008-03-04 15:00:00,9.87,9.95,9.85,9.93,1701000.0,6.9191,6.9752,6.9051,6.9611,1701000.0
2008-03-04 15:10:00,9.93,9.97,9.9,9.96,1750400.0,6.9611,6.9892,6.9401,6.9822,1750400.0
2008-03-04 15:20:00,9.96,9.96,9.9,9.92,2119800.0,6.9822,6.9822,6.9401,6.9541,2119800.0
2008-03-04 15:30:00,9.92,9.99,9.92,9.98,2366600.0,6.9541,7.0032,6.9541,6.9962,2366600.0
2008-03-04 15:40:00,9.98,10.01,9.94,9.95,5030600.0,6.9962,7.0172,6.9682,6.9752,5030600.0
2008-03-04 15:50:00,9.95,10.0,9.94,9.99,4391400.0,6.9752,7.0102,6.9682,7.0032,4391400.0
2008-03-05 09:30:00,9.94,10.08,9.89,10.08,979200.0,6.9682,7.0663,6.9331,7.0663,979200.0
2008-03-05 09:40:00,10.08,10.1,10.05,10.09,1508600.0,7.0663,7.0803,7.0453,7.0733,1508600.0
2008-03-05 09:50:00,10.1,10.13,10.09,10.12,1500400.0,7.0803,7.1014,7.0733,7.0943,1500400.0
2008-03-05 10:00:00,10.11,10.16,10.11,10.14,1890800.0,7.0873,7.1224,7.0873,7.1084,1890800.0
2008-03-05 10:10:00,10.14,10.15,10.12,10.13,2317200.0,7.1084,7.1154,7.0943,7.1014,2317200.0
2008-03-05 10:20:00,10.12,10.14,10.09,10.11,1944800.0,7.0943,7.1084,7.0733,7.0873,1944800.0
2008-03-05 10:30:00,10.11,10.11,10.08,10.1,1052200.0,7.0873,7.0873,7.0663,7.0803,1052200.0
2008-03-05 10:40:00,10.1,10.12,10.09,10.12,573600.0,7.0803,7.0943,7.0733,7.0943,573600.0
2008-03-05 10:50:00,10.12,10.13,10.06,10.06,1179400.0,7.0943,7.1014,7.0523,7.0523,1179400.0
2008-03-05 11:00:00,10.06,10.1,10.05,10.09,1002800.0,7.0523,7.0803,7.0453,7.0733,1002800.0
2008-03-05 11:10:00,10.1,10.12,10.08,10.1,849800.0,7.0803,7.0943,7.0663,7.0803,849800.0
2008-03-05 11:20:00,10.11,10.11,10.08,10.1,428000.0,7.0873,7.0873,7.0663,7.0803,428000.0
2008-03-05 11:30:00,10.1,10.13,10.09,10.11,573200.0,7.0803,7.1014,7.0733,7.0873,573200.0
2008-03-05 11:40:00,10.11,10.11,10.05,10.05,776200.0,7.0873,7.0873,7.0453,7.0453,776200.0
2008-03-05 11:50:00,10.05,10.08,10.05,10.06,788400.0,7.0453,7.0663,7.0453,7.0523,788400.0
2008-03-05 12:00:00,10.06,10.11,10.05,10.06,2418200.0,7.0523,7.0873,7.0453,7.0523,2418200.0
2008-03-05 12:10:00,10.06,10.09,10.05,10.06,656200.0,7.0523,7.0733,7.0453,7.0523,656200.0
2008-03-05 12:20:00,10.05,10.07,10.03,10.04,632400.0,7.0453,7.0593,7.0312,7.0383,632400.0
2008-03-05 12:30:00,10.05,10.06,10.03,10.05,513000.0,7.0453,7.0523,7.0312,7.0453,513000.0
2008-03-05 12:40:00,10.04,10.06,10.0,10.02,1189600.0,7.0383,7.0523,7.0102,7.0242,1189600.0
2008-03-05 12:50:00,10.01,10.04,10.01,10.01,1098600.0,7.0172,7.0383,7.0172,7.0172,1098600.0
2008-03-05 13:00:00,10.01,10.03,10.0,10.03,978600.0,7.0172,7.0312,7.0102,7.0312,978600.0
2008-03-05 13:10:00,10.03,10.04,9.94,9.96,1514000.0,7.0312,7.0383,6.9682,6.9822,1514000.0
2008-03-05 13:20:00,9.96,9.97,9.94,9.95,775400.0,6.9822,6.9892,6.9682,6.9752,775400.0
2008-03-05 13:30:00,9.95,9.96,9.89,9.92,1480400.0,6.9752,6.9822,6.9331,6.9541,1480400.0
2008-03-05 13:40:00,9.91,9.94,9.87,9.92,1211200.0,6.9471,6.9682,6.9191,6.9541,1211200.0
2008-03-05 13:50:00,9.93,9.96,9.92,9.95,1287800.0,6.9611,6.9822,6.9541,6.9752,1287800.0
2008-03-05 14:00:00,9.95,9.98,9.93,9.96,1773600.0,6.9752,6.9962,6.9611,6.9822,1773600.0
2008-03-05 14:10:00,9.96,9.98,9.95,9.96,828400.0,6.9822,6.9962,6.9752,6.9822,828400.0
2008-03-05 14:20:00,9.96,9.98,9.95,9.95,999000.0,6.9822,6.9962,6.9752,6.9752,999000.0
2008-03-05 14:30:00,9.95,9.96,9.95,9.95,1598600.0,6.9752,6.9822,6.9752,6.9752,1598600.0
2008-03-05 14:40:00,9.96,9.98,9.95,9.97,1102200.0,6.9822,6.9962,6.9752,6.9892,1102200.0
2008-03-05 14:50:00,9.97,9.98,9.94,9.96,1388200.0,6.9892,6.9962,6.9682,6.9822,1388200.0
2008-03-05 15:00:00,9.96,9.96,9.92,9.94,1580600.0,6.9822,6.9822,6.9541,6.9682,1580600.0
2008-03-05 15:10:00,9.94,9.95,9.9,9.92,1303000.0,6.9682,6.9752,6.9401,6.9541,1303000.0
2008-03-05 15:20:00,9.92,9.95,9.92,9.94,1247400.0,6.9541,6.9752,6.9541,6.9682,1247400.0
2008-03-05 15:30:00,9.93,9.95,9.92,9.95,920400.0,6.9611,6.9752,6.9541,6.9752,920400.0
2008-03-05 15:40:00,9.95,9.95,9.9,9.92,1584000.0,6.9752,6.9752,6.9401,6.9541,1584000.0
2008-03-05 15:50:00,9.92,9.95,9.91,9.95,2682600.0,6.9541,6.9752,6.9471,6.9752,2682600.0
2008-03-06 09:30:00,9.89,10.02,9.84,10.0,1464200.0,6.9331,7.0242,6.8981,7.0102,1464200.0
2008-03-06 09:40:00,10.01,10.01,9.94,9.95,834800.0,7.0172,7.0172,6.9682,6.9752,834800.0
2008-03-06 09:50:00,9.95,9.96,9.95,9.96,1105600.0,6.9752,6.9822,6.9752,6.9822,1105600.0
2008-03-06 10:00:00,9.96,9.96,9.91,9.94,1314200.0,6.9822,6.9822,6.9471,6.9682,1314200.0
2008-03-06 10:10:00,9.94,9.95,9.93,9.93,656200.0,6.9682,6.9752,6.9611,6.9611,656200.0
2008-03-06 10:20:00,9.93,9.96,9.93,9.95,1308800.0,6.9611,6.9822,6.9611,6.9752,1308800.0
2008-03-06 10:30:00,9.95,9.97,9.95,9.96,1175800.0,6.9752,6.9892,6.9752,6.9822,1175800.0
2008-03-06 10:40:00,9.96,9.97,9.93,9.94,945600.0,6.9822,6.9892,6.9611,6.9682,945600.0
2008-03-06 10:50:00,9.95,9.96,9.92,9.94,1282800.0,6.9752,6.9822,6.9541,6.9682,1282800.0
2008-03-06 11:00:00,9.94,9.95,9.91,9.92,568200.0,6.9682,6.9752,6.9471,6.9541,568200.0
2008-03-06 11:10:00,9.92,9.93,9.9,9.93,841600.0,6.9541,6.9611,6.9401,6.9611,841600.0
2008-03-06 11:20:00,9.93,9.96,9.93,9.94,916800.0,6.9611,6.9822,6.9611,6.9682,916800.0
2008-03-06 11:30:00,9.94,9.96,9.94,9.94,567600.0,6.9682,6.9822,6.9682,6.9682,567600.0
2008-03-06 11:40:00,9.94,9.95,9.93,9.94,880600.0,6.9682,6.9752,6.9611,6.9682,880600.0
2008-03-06 11:50:00,9.94,9.95,9.93,9.95,930200.0,6.9682,6.9752,6.9611,6.9752,930200.0
2008-03-06 12:00:00,9.95,9.96,9.94,9.95,1301400.0,6.9752,6.9822,6.9682,6.9752,1301400.0
2008-03-06 12:10:00,9.95,9.96,9.93,9.93,1191400.0,6.9752,6.9822,6.9611,6.9611,1191400.0
2008-03-06 12:20:00,9.93,9.95,9.93,9.95,665400.0,6.9611,6.9752,6.9611,6.9752,665400.0
2008-03-06 12:30:00,9.95,9.95,9.94,9.95,748800.0,6.9752,6.9752,6.9682,6.9752,748800.0
2008-03-06 12:40:00,9.95,9.95,9.94,9.95,1377400.0,6.9752,6.9752,6.9682,6.9752,1377400.0
2008-03-06 12:50:00,9.95,9.95,9.94,9.94,564000.0,6.9752,6.9752,6.9682,6.9682,564000.0
2008-03-06 13:00:00,9.94,9.95,9.94,9.94,969800.0,6.9682,6.9752,6.9682,6.9682,969800.0
2008-03-06 13:10:00,9.95,9.95,9.94,9.95,1089200.0,6.9752,6.9752,6.9682,6.9752,1089200.0
2008-03-06 13:20:00,9.95,9.95,9.94,9.94,932200.0,6.9752,6.9752,6.9682,6.9682,932200.0
2008-03-06 13:30:00,9.95,9.95,9.94,9.95,818400.0,6.9752,6.9752,6.9682,6.9752,818400.0
2008-03-06 13:40:00,9.95,9.95,9.94,9.94,990800.0,6.9752,6.9752,6.9682,6.9682,990800.0
2008-03-06 13:50:00,9.94,9.94,9.94,9.94,698800.0,6.9682,6.9682,6.9682,6.9682,698800.0
2008-03-06 14:00:00,9.94,9.95,9.94,9.95,1297200.0,6.9682,6.9752,6.9682,6.9752,1297200.0
2008-03-06 14:10:00,9.95,9.95,9.94,9.94,524600.0,6.9752,6.9752,6.9682,6.9682,524600.0
2008-03-06 14:20:00,9.94,9.94,9.93,9.93,1072400.0,6.9682,6.9682,6.9611,6.9611,1072400.0
2008-03-06 14:30:00,9.93,9.94,9.93,9.93,661400.0,6.9611,6.9682,6.9611,6.9611,661400.0
2008-03-06 14:40:00,9.93,9.94,9.93,9.94,851600.0,6.9611,6.9682,6.9611,6.9682,851600.0
2008-03-06 14:50:00,9.94,9.94,9.93,9.93,814600.0,6.9682,6.9682,6.9611,6.9611,814600.0
2008-03-06 15:00:00,9.93,9.94,9.89,9.9,2453600.0,6.9611,6.9682,6.9331,6.9401,2453600.0
2008-03-06 15:10:00,9.9,9.92,9.9,9.92,1251000.0,6.9401,6.9541,6.9401,6.9541,1251000.0
2008-03-06 15:20:00,9.92,9.93,9.9,9.9,1889200.0,6.9541,6.9611,6.9401,6.9401,1889200.0
2008-03-06 15:30:00,9.9,9.93,9.9,9.92,2357600.0,6.9401,6.9611,6.9401,6.9541,2357600.0
2008-03-06 15:40:00,9.92,9.94,9.92,9.93,2063000.0,6.9541,6.9682,6.9541,6.9611,2063000.0
2008-03-06 15:50:00,9.93,9.93,9.85,9.86,4010400.0,6.9611,6.9611,6.9051,6.9121,4010400.0
2008-03-07 09:30:00,9.83,9.85,9.76,9.8,1755600.0,6.891,6.9051,6.842,6.87,1755600.0
2008-03-07 09:40:00,9.81,9.82,9.78,9.8,1358600.0,6.877,6.884,6.856,6.87,1358600.0
2008-03-07 09:50:00,9.8,9.84,9.8,9.82,1621600.0,6.87,6.8981,6.87,6.884,1621600.0
2008-03-07 10:00:00,9.82,9.83,9.8,9.81,897600.0,6.884,6.891,6.87,6.877,897600.0
2008-03-07 10:10:00,9.8,9.85,9.79,9.83,709400.0,6.87,6.9051,6.863,6.891,709400.0
2008-03-07 10:20:00,9.83,9.89,9.81,9.83,1966600.0,6.891,6.9331,6.877,6.891,1966600.0
2008-03-07 10:30:00,9.83,9.84,9.8,9.83,995800.0,6.891,6.8981,6.87,6.891,995800.0
2008-03-07 10:40:00,9.83,9.87,9.82,9.86,1966200.0,6.891,6.9191,6.884,6.9121,1966200.0
2008-03-07 10:50:00,9.86,9.87,9.83,9.85,743000.0,6.9121,6.9191,6.891,6.9051,743000.0
2008-03-07 11:00:00,9.85,9.85,9.83,9.84,396800.0,6.9051,6.9051,6.891,6.8981,396800.0
2008-03-07 11:10:00,9.84,9.85,9.83,9.83,384600.0,6.8981,6.9051,6.891,6.891,384600.0
2008-03-07 11:20:00,9.83,9.83,9.8,9.8,570800.0,6.891,6.891,6.87,6.87,570800.0
2008-03-07 11:30:00,9.8,9.83,9.8,9.82,362000.0,6.87,6.891,6.87,6.884,362000.0
2008-03-07 11:40:00,9.81,9.86,9.81,9.86,1412000.0,6.877,6.9121,6.877,6.9121,1412000.0
2008-03-07 11:50:00,9.86,9.87,9.83,9.87,795400.0,6.9121,6.9191,6.891,6.9191,795400.0
2008-03-07 12:00:00,9.87,9.88,9.84,9.85,556200.0,6.9191,6.9261,6.8981,6.9051,556200.0
2008-03-07 12:10:00,9.85,9.86,9.83,9.85,469800.0,6.9051,6.9121,6.891,6.9051,469800.0
2008-03-07 12:20:00,9.85,9.88,9.85,9.87,217400.0,6.9051,6.9261,6.9051,6.9191,217400.0
2008-03-07 12:30:00,9.87,9.87,9.83,9.85,501400.0,6.9191,6.9191,6.891,6.9051,501400.0
2008-03-07 12:40:00,9.85,9.88,9.85,9.88,359800.0,6.9051,6.9261,6.9051,6.9261,359800.0
2008-03-07 12:50:00,9.88,9.88,9.85,9.86,417200.0,6.9261,6.9261,6.9051,6.9121,417200.0
2008-03-07 13:00:00,9.85,9.87,9.85,9.87,477000.0,6.9051,6.9191,6.9051,6.9191,477000.0
2008-03-07 13:10:00,9.87,9.87,9.82,9.83,767800.0,6.9191,6.9191,6.884,6.891,767800.0
2008-03-07 13:20:00,9.83,9.87,9.82,9.86,670400.0,6.891,6.9191,6.884,6.9121,670400.0
2008-03-07 13:30:00,9.86,9.86,9.85,9.86,487600.0,6.9121,6.9121,6.9051,6.9121,487600.0
2008-03-07 13:40:00,9.86,9.86,9.84,9.86,989800.0,6.9121,6.9121,6.8981,6.9121,989800.0
2008-03-07 13:50:00,9.86,9.86,9.83,9.84,441200.0,6.9121,6.9121,6.891,6.8981,441200.0
2008-03-07 14:00:00,9.83,9.86,9.82,9.85,1317400.0,6.891,6.9121,6.884,6.9051,1317400.0
2008-03-07 14:10:00,9.86,9.86,9.83,9.83,503200.0,6.9121,6.9121,6.891,6.891,503200.0
2008-03-07 14:20:00,9.83,9.83,9.77,9.79,1633200.0,6.891,6.891,6.849,6.863,1633200.0
2008-03-07 14:30:00,9.79,9.8,9.78,9.8,1039800.0,6.863,6.87,6.856,6.87,1039800.0
2008-03-07 14:40:00,9.8,9.81,9.77,9.8,1410600.0,6.87,6.877,6.849,6.87,1410600.0
2008-03-07 14:50:00,9.8,9.86,9.77,9.86,1325800.0,6.87,6.9121,6.849,6.9121,1325800.0
2008-03-07 15:00:00,9.86,9.88,9.8,9.85,1918600.0,6.9121,6.9261,6.87,6.9051,1918600.0
2008-03-07 15:10:00,9.85,9.9,9.83,9.9,1924600.0,6.9051,6.9401,6.891,6.9401,1924600.0
2008-03-07 15:20:00,9.9,9.9,9.86,9.88,1766600.0,6.9401,6.9401,6.9121,6.9261,1766600.0
2008-03-07 15:30:00,9.88,9.91,9.86,9.89,1347400.0,6.9261,6.9471,6.9121,6.9331,1347400.0
2008-03-07 15:40:00,9.89,9.91,9.84,9.85,1707800.0,6.9331,6.9471,6.8981,6.9051,1707800.0
2008-03-07 15:50:00,9.85,9.88,9.82,9.84,2485000.0,6.9051,6.9261,6.884,6.8981,2485000.0
2008-03-10 09:30:00,9.81,9.85,9.79,9.85,803200.0,6.877,6.9051,6.863,6.9051,803200.0
2008-03-10 09:40:00,9.85,9.86,9.83,9.85,956600.0,6.9051,6.9121,6.891,6.9051,956600.0
2008-03-10 09:50:00,9.85,9.86,9.84,9.85,716800.0,6.9051,6.9121,6.8981,6.9051,716800.0
2008-03-10 10:00:00,9.85,9.87,9.81,9.81,1344800.0,6.9051,6.9191,6.877,6.877,1344800.0
2008-03-10 10:10:00,9.81,9.83,9.79,9.79,1191400.0,6.877,6.891,6.863,6.863,1191400.0
2008-03-10 10:20:00,9.79,9.79,9.76,9.77,1071000.0,6.863,6.863,6.842,6.849,1071000.0
2008-03-10 10:30:00,9.77,9.79,9.74,9.74,1667800.0,6.849,6.863,6.828,6.828,1667800.0
2008-03-10 10:40:00,9.74,9.76,9.74,9.75,787200.0,6.828,6.842,6.828,6.835,787200.0
2008-03-10 10:50:00,9.75,9.76,9.74,9.74,476000.0,6.835,6.842,6.828,6.828,476000.0
2008-03-10 11:00:00,9.74,9.76,9.73,9.74,499600.0,6.828,6.842,6.8209,6.828,499600.0
2008-03-10 11:10:00,9.74,9.75,9.73,9.74,263200.0,6.828,6.835,6.8209,6.828,263200.0
2008-03-10 11:20:00,9.74,9.74,9.7,9.7,697400.0,6.828,6.828,6.7999,6.7999,697400.0
2008-03-10 11:30:00,9.71,9.71,9.69,9.69,798600.0,6.8069,6.8069,6.7929,6.7929,798600.0
2008-03-10 11:40:00,9.69,9.7,9.68,9.68,803200.0,6.7929,6.7999,6.7859,6.7859,803200.0
2008-03-10 11:50:00,9.68,9.69,9.68,9.69,522200.0,6.7859,6.7929,6.7859,6.7929,522200.0
2008-03-10 12:00:00,9.69,9.69,9.64,9.67,1010200.0,6.7929,6.7929,6.7578,6.7789,1010200.0
2008-03-10 12:10:00,9.67,9.68,9.66,9.67,870400.0,6.7789,6.7859,6.7719,6.7789,870400.0
2008-03-10 12:20:00,9.68,9.7,9.67,9.69,897400.0,6.7859,6.7999,6.7789,6.7929,897400.0
2008-03-10 12:30:00,9.69,9.71,9.68,9.69,570800.0,6.7929,6.8069,6.7859,6.7929,570800.0
2008-03-10 12:40:00,9.69,9.7,9.68,9.68,503400.0,6.7929,6.7999,6.7859,6.7859,503400.0
2008-03-10 12:50:00,9.68,9.71,9.68,9.69,1184200.0,6.7859,6.8069,6.7859,6.7929,1184200.0
2008-03-10 13:00:00,9.69,9.7,9.68,9.68,463400.0,6.7929,6.7999,6.7859,6.7859,463400.0
2008-03-10 13:10:00,9.68,9.68,9.67,9.68,609400.0,6.7859,6.7859,6.7789,6.7859,609400.0
2008-03-10 13:20:00,9.68,9.68,9.65,9.67,822200.0,6.7859,6.7859,6.7649,6.7789,822200.0
2008-03-10 13:30:00,9.67,9.71,9.67,9.71,1941000.0,6.7789,6.8069,6.7789,6.8069,1941000.0
2008-03-10 13:40:00,9.71,9.72,9.71,9.71,915600.0,6.8069,6.8139,6.8069,6.8069,915600.0
2008-03-10 13:50:00,9.71,9.72,9.7,9.7,1233000.0,6.8069,6.8139,6.7999,6.7999,1233000.0
2008-03-10 14:00:00,9.7,9.71,9.69,9.69,1138400.0,6.7999,6.8069,6.7929,6.7929,1138400.0
2008-03-10 14:10:00,9.69,9.7,9.65,9.66,1536600.0,6.7929,6.7999,6.7649,6.7719,1536600.0
2008-03-10 14:20:00,9.67,9.67,9.63,9.65,1720200.0,6.7789,6.7789,6.7508,6.7649,1720200.0
2008-03-10 14:30:00,9.66,9.7,9.64,9.7,1132800.0,6.7719,6.7999,6.7578,6.7999,1132800.0
2008-03-10 14:40:00,9.7,9.71,9.66,9.67,1226000.0,6.7999,6.8069,6.7719,6.7789,1226000.0
2008-03-10 14:50:00,9.67,9.7,9.67,9.7,966800.0,6.7789,6.7999,6.7789,6.7999,966800.0
2008-03-10 15:00:00,9.7,9.74,9.69,9.73,1415600.0,6.7999,6.828,6.7929,6.8209,1415600.0
2008-03-10 15:10:00,9.74,9.74,9.7,9.72,1034200.0,6.828,6.828,6.7999,6.8139,1034200.0
2008-03-10 15:20:00,9.72,9.74,9.69,9.72,1576000.0,6.8139,6.828,6.7929,6.8139,1576000.0
2008-03-10 15:30:00,9.71,9.72,9.69,9.71,2094600.0,6.8069,6.8139,6.7929,6.8069,2094600.0
2008-03-10 15:40:00,9.71,9.72,9.68,9.7,1422200.0,6.8069,6.8139,6.7859,6.7999,1422200.0
2008-03-10 15:50:00,9.69,9.72,9.69,9.71,2305600.0,6.7929,6.8139,6.7929,6.8069,2305600.0
2008-03-11 09:30:00,9.81,9.81,9.76,9.78,1675800.0,6.877,6.877,6.842,6.856,1675800.0
2008-03-11 09:40:00,9.77,9.79,9.74,9.77,1021800.0,6.849,6.863,6.828,6.849,1021800.0
2008-03-11 09:50:00,9.77,9.78,9.74,9.76,910600.0,6.849,6.856,6.828,6.842,910600.0
2008-03-11 10:00:00,9.75,9.77,9.72,9.75,789000.0,6.835,6.849,6.8139,6.835,789000.0
2008-03-11 10:10:00,9.75,9.78,9.74,9.76,903200.0,6.835,6.856,6.828,6.842,903200.0
2008-03-11 10:20:00,9.76,9.78,9.76,9.78,1058800.0,6.842,6.856,6.842,6.856,1058800.0
2008-03-11 10:30:00,9.78,9.79,9.77,9.77,715800.0,6.856,6.863,6.849,6.849,715800.0
2008-03-11 10:40:00,9.77,9.78,9.74,9.76,3186400.0,6.849,6.856,6.828,6.842,3186400.0
2008-03-11 10:50:00,9.76,9.78,9.72,9.78,979600.0,6.842,6.856,6.8139,6.856,979600.0
2008-03-11 11:00:00,9.77,9.78,9.73,9.74,1219400.0,6.849,6.856,6.8209,6.828,1219400.0
2008-03-11 11:10:00,9.74,9.74,9.7,9.71,1214600.0,6.828,6.828,6.7999,6.8069,1214600.0
2008-03-11 11:20:00,9.71,9.72,9.7,9.72,818000.0,6.8069,6.8139,6.7999,6.8139,818000.0
2008-03-11 11:30:00,9.72,9.74,9.71,9.71,417000.0,6.8139,6.828,6.8069,6.8069,417000.0
2008-03-11 11:40:00,9.71,9.71,9.7,9.7,615200.0,6.8069,6.8069,6.7999,6.7999,615200.0
2008-03-11 11:50:00,9.7,9.7,9.64,9.66,992800.0,6.7999,6.7999,6.7578,6.7719,992800.0
2008-03-11 12:00:00,9.65,9.69,9.65,9.69,633800.0,6.7649,6.7929,6.7649,6.7929,633800.0
2008-03-11 12:10:00,9.68,9.71,9.67,9.69,947400.0,6.7859,6.8069,6.7789,6.7929,947400.0
2008-03-11 12:20:00,9.69,9.7,9.65,9.67,870600.0,6.7929,6.7999,6.7649,6.7789,870600.0
2008-03-11 12:30:00,9.66,9.67,9.65,9.66,224800.0,6.7719,6.7789,6.7649,6.7719,224800.0
2008-03-11 12:40:00,9.65,9.67,9.65,9.65,546000.0,6.7649,6.7789,6.7649,6.7649,546000.0
2008-03-11 12:50:00,9.65,9.69,9.65,9.67,1189600.0,6.7649,6.7929,6.7649,6.7789,1189600.0
2008-03-11 13:00:00,9.67,9.69,9.66,9.67,930600.0,6.7789,6.7929,6.7719,6.7789,930600.0
2008-03-11 13:10:00,9.67,9.7,9.67,9.69,1001200.0,6.7789,6.7999,6.7789,6.7929,1001200.0
2008-03-11 13:20:00,9.69,9.71,9.69,9.7,729400.0,6.7929,6.8069,6.7929,6.7999,729400.0
2008-03-11 13:30:00,9.7,9.71,9.69,9.7,831400.0,6.7999,6.8069,6.7929,6.7999,831400.0
2008-03-11 13:40:00,9.7,9.7,9.69,9.7,494200.0,6.7999,6.7999,6.7929,6.7999,494200.0
2008-03-11 13:50:00,9.7,9.72,9.7,9.72,817200.0,6.7999,6.8139,6.7999,6.8139,817200.0
2008-03-11 14:00:00,9.72,9.76,9.71,9.76,1178800.0,6.8139,6.842,6.8069,6.842,1178800.0
2008-03-11 14:10:00,9.75,9.77,9.74,9.76,1106000.0,6.835,6.849,6.828,6.842,1106000.0
2008-03-11 14:20:00,9.75,9.75,9.73,9.74,931200.0,6.835,6.835,6.8209,6.828,931200.0
2008-03-11 14:30:00,9.74,9.77,9.74,9.76,806800.0,6.828,6.849,6.828,6.842,806800.0
2008-03-11 14:40:00,9.76,9.77,9.76,9.77,1535200.0,6.842,6.849,6.842,6.849,1535200.0
2008-03-11 14:50:00,9.77,9.79,9.75,9.76,2966800.0,6.849,6.863,6.835,6.842,2966800.0
2008-03-11 15:00:00,9.75,9.77,9.74,9.74,1157800.0,6.835,6.849,6.828,6.828,1157800.0
2008-03-11 15:10:00,9.74,9.76,9.74,9.76,818400.0,6.828,6.842,6.828,6.842,818400.0
2008-03-11 15:20:00,9.76,9.78,9.76,9.77,845600.0,6.842,6.856,6.842,6.849,845600.0
2008-03-11 15:30:00,9.77,9.79,9.75,9.77,1905200.0,6.849,6.863,6.835,6.849,1905200.0
2008-03-11 15:40:00,9.77,9.79,9.76,9.79,1980200.0,6.849,6.863,6.842,6.863,1980200.0
2008-03-11 15:50:00,9.78,9.82,9.78,9.8,3739600.0,6.856,6.884,6.856,6.87,3739600.0
2008-03-12 09:30:00,9.84,9.87,9.74,9.75,1795200.0,6.8981,6.9191,6.828,6.835,1795200.0
2008-03-12 09:40:00,9.75,9.77,9.71,9.72,796000.0,6.835,6.849,6.8069,6.8139,796000.0
2008-03-12 09:50:00,9.72,9.75,9.72,9.74,629600.0,6.8139,6.835,6.8139,6.828,629600.0
2008-03-12 10:00:00,9.74,9.76,9.73,9.74,547200.0,6.828,6.842,6.8209,6.828,547200.0
2008-03-12 10:10:00,9.74,9.78,9.74,9.76,1033600.0,6.828,6.856,6.828,6.842,1033600.0
2008-03-12 10:20:00,9.77,9.77,9.74,9.76,1004200.0,6.849,6.849,6.828,6.842,1004200.0
2008-03-12 10:30:00,9.76,9.78,9.75,9.78,1263200.0,6.842,6.856,6.835,6.856,1263200.0
2008-03-12 10:40:00,9.78,9.82,9.76,9.78,757000.0,6.856,6.884,6.842,6.856,757000.0
2008-03-12 10:50:00,9.78,9.78,9.75,9.75,343200.0,6.856,6.856,6.835,6.835,343200.0
2008-03-12 11:00:00,9.75,9.81,9.75,9.8,1016600.0,6.835,6.877,6.835,6.87,1016600.0
2008-03-12 11:10:00,9.8,9.81,9.78,9.79,974400.0,6.87,6.877,6.856,6.863,974400.0
2008-03-12 11:20:00,9.79,9.79,9.77,9.79,635800.0,6.863,6.863,6.849,6.863,635800.0
2008-03-12 11:30:00,9.79,9.79,9.74,9.77,1095200.0,6.863,6.863,6.828,6.849,1095200.0
2008-03-12 11:40:00,9.77,9.78,9.74,9.74,480400.0,6.849,6.856,6.828,6.828,480400.0
2008-03-12 11:50:00,9.74,9.78,9.72,9.78,1121200.0,6.828,6.856,6.8139,6.856,1121200.0
2008-03-12 12:00:00,9.78,9.79,9.77,9.78,1302400.0,6.856,6.863,6.849,6.856,1302400.0
2008-03-12 12:10:00,9.78,9.78,9.74,9.76,417000.0,6.856,6.856,6.828,6.842,417000.0
2008-03-12 12:20:00,9.76,9.78,9.76,9.76,412000.0,6.842,6.856,6.842,6.842,412000.0
2008-03-12 12:30:00,9.76,9.79,9.76,9.76,934000.0,6.842,6.863,6.842,6.842,934000.0
2008-03-12 12:40:00,9.76,9.78,9.76,9.76,1280800.0,6.842,6.856,6.842,6.842,1280800.0
2008-03-12 12:50:00,9.76,9.77,9.76,9.76,269400.0,6.842,6.849,6.842,6.842,269400.0
2008-03-12 13:00:00,9.77,9.79,9.76,9.79,503000.0,6.849,6.863,6.842,6.863,503000.0
2008-03-12 13:10:00,9.78,9.79,9.77,9.77,253200.0,6.856,6.863,6.849,6.849,253200.0
2008-03-12 13:20:00,9.77,9.79,9.77,9.78,646200.0,6.849,6.863,6.849,6.856,646200.0
2008-03-12 13:30:00,9.78,9.78,9.75,9.76,288800.0,6.856,6.856,6.835,6.842,288800.0
2008-03-12 13:40:00,9.75,9.77,9.74,9.75,552200.0,6.835,6.849,6.828,6.835,552200.0
2008-03-12 13:50:00,9.75,9.76,9.75,9.75,177600.0,6.835,6.842,6.835,6.835,177600.0
2008-03-12 14:00:00,9.75,9.77,9.72,9.76,766000.0,6.835,6.849,6.8139,6.842,766000.0
2008-03-12 14:10:00,9.76,9.77,9.74,9.77,349200.0,6.842,6.849,6.828,6.849,349200.0
2008-03-12 14:20:00,9.77,9.78,9.75,9.76,433200.0,6.849,6.856,6.835,6.842,433200.0
2008-03-12 14:30:00,9.76,9.78,9.76,9.78,621000.0,6.842,6.856,6.842,6.856,621000.0
2008-03-12 14:40:00,9.77,9.79,9.77,9.78,459200.0,6.849,6.863,6.849,6.856,459200.0
2008-03-12 14:50:00,9.78,9.78,9.74,9.74,347200.0,6.856,6.856,6.828,6.828,347200.0
2008-03-12 15:00:00,9.75,9.76,9.74,9.74,446200.0,6.835,6.842,6.828,6.828,446200.0
2008-03-12 15:10:00,9.74,9.76,9.72,9.74,824800.0,6.828,6.842,6.8139,6.828,824800.0
2008-03-12 15:20:00,9.74,9.77,9.73,9.74,808600.0,6.828,6.849,6.8209,6.828,808600.0
2008-03-12 15:30:00,9.74,9.74,9.71,9.71,1518200.0,6.828,6.828,6.8069,6.8069,1518200.0
2008-03-12 15:40:00,9.71,9.74,9.7,9.72,1811600.0,6.8069,6.828,6.7999,6.8139,1811600.0
2008-03-12 15:50:00,9.72,9.74,9.71,9.73,1582800.0,6.8139,6.828,6.8069,6.8209,1582800.0
2008-03-13 09:30:00,9.69,9.71,9.63,9.69,1567600.0,6.7929,6.8069,6.7508,6.7929,1567600.0
2008-03-13 09:40:00,9.69,9.73,9.64,9.65,1475200.0,6.7929,6.8209,6.7578,6.7649,1475200.0
2008-03-13 09:50:00,9.65,9.68,9.64,9.65,1195200.0,6.7649,6.7859,6.7578,6.7649,1195200.0
2008-03-13 10:00:00,9.65,9.69,9.63,9.68,1862000.0,6.7649,6.7929,6.7508,6.7859,1862000.0
2008-03-13 10:10:00,9.68,9.71,9.67,9.67,812400.0,6.7859,6.8069,6.7789,6.7789,812400.0
2008-03-13 10:20:00,9.67,9.68,9.63,9.67,1218200.0,6.7789,6.7859,6.7508,6.7789,1218200.0
2008-03-13 10:30:00,9.67,9.69,9.63,9.65,1306400.0,6.7789,6.7929,6.7508,6.7649,1306400.0
2008-03-13 10:40:00,9.64,9.68,9.63,9.63,1202800.0,6.7578,6.7859,6.7508,6.7508,1202800.0
2008-03-13 10:50:00,9.63,9.65,9.63,9.63,1515600.0,6.7508,6.7649,6.7508,6.7508,1515600.0
2008-03-13 11:00:00,9.63,9.7,9.63,9.68,2195400.0,6.7508,6.7999,6.7508,6.7859,2195400.0
2008-03-13 11:10:00,9.68,9.73,9.63,9.63,2010400.0,6.7859,6.8209,6.7508,6.7508,2010400.0
2008-03-13 11:20:00,9.63,9.7,9.63,9.67,1677400.0,6.7508,6.7999,6.7508,6.7789,1677400.0
2008-03-13 11:30:00,9.67,9.67,9.63,9.63,1567200.0,6.7789,6.7789,6.7508,6.7508,1567200.0
2008-03-13 11:40:00,9.63,9.65,9.63,9.63,785800.0,6.7508,6.7649,6.7508,6.7508,785800.0
2008-03-13 11:50:00,9.63,9.65,9.63,9.64,968000.0,6.7508,6.7649,6.7508,6.7578,968000.0
2008-03-13 12:00:00,9.63,9.66,9.63,9.65,1144600.0,6.7508,6.7719,6.7508,6.7649,1144600.0
2008-03-13 12:10:00,9.65,9.68,9.65,9.67,642000.0,6.7649,6.7859,6.7649,6.7789,642000.0
2008-03-13 12:20:00,9.67,9.67,9.65,9.66,375400.0,6.7789,6.7789,6.7649,6.7719,375400.0
2008-03-13 12:30:00,9.67,9.68,9.65,9.67,898600.0,6.7789,6.7859,6.7649,6.7789,898600.0
2008-03-13 12:40:00,9.67,9.67,9.63,9.63,776200.0,6.7789,6.7789,6.7508,6.7508,776200.0
2008-03-13 12:50:00,9.63,9.66,9.62,9.65,833800.0,6.7508,6.7719,6.7438,6.7649,833800.0
2008-03-13 13:00:00,9.65,9.71,9.64,9.68,996600.0,6.7649,6.8069,6.7578,6.7859,996600.0
2008-03-13 13:10:00,9.68,9.71,9.66,9.71,743000.0,6.7859,6.8069,6.7719,6.8069,743000.0
2008-03-13 13:20:00,9.71,9.79,9.71,9.78,1704200.0,6.8069,6.863,6.8069,6.856,1704200.0
2008-03-13 13:30:00,9.78,9.79,9.76,9.77,1466200.0,6.856,6.863,6.842,6.849,1466200.0
2008-03-13 13:40:00,9.76,9.77,9.72,9.73,1110200.0,6.842,6.849,6.8139,6.8209,1110200.0
2008-03-13 13:50:00,9.73,9.76,9.71,9.74,1740000.0,6.8209,6.842,6.8069,6.828,1740000.0
2008-03-13 14:00:00,9.74,9.78,9.73,9.76,1620600.0,6.828,6.856,6.8209,6.842,1620600.0
2008-03-13 14:10:00,9.76,9.76,9.72,9.74,1895200.0,6.842,6.842,6.8139,6.828,1895200.0
2008-03-13 14:20:00,9.73,9.75,9.71,9.73,1209600.0,6.8209,6.835,6.8069,6.8209,1209600.0
2008-03-13 14:30:00,9.73,9.74,9.69,9.71,1053800.0,6.8209,6.828,6.7929,6.8069,1053800.0
2008-03-13 14:40:00,9.71,9.72,9.68,9.7,1588600.0,6.8069,6.8139,6.7859,6.7999,1588600.0
2008-03-13 14:50:00,9.7,9.73,9.69,9.73,861000.0,6.7999,6.8209,6.7929,6.8209,861000.0
2008-03-13 15:00:00,9.73,9.75,9.7,9.72,1609000.0,6.8209,6.835,6.7999,6.8139,1609000.0
2008-03-13 15:10:00,9.72,9.74,9.7,9.71,674200.0,6.8139,6.828,6.7999,6.8069,674200.0
2008-03-13 15:20:00,9.71,9.74,9.69,9.72,1220400.0,6.8069,6.828,6.7929,6.8139,1220400.0
2008-03-13 15:30:00,9.72,9.74,9.7,9.72,1389200.0,6.8139,6.828,6.7999,6.8139,1389200.0
2008-03-13 15:40:00,9.72,9.73,9.68,9.7,1823200.0,6.8139,6.8209,6.7859,6.7999,1823200.0
2008-03-13 15:50:00,9.7,9.72,9.68,9.69,3900600.0,6.7999,6.8139,6.7859,6.7929,3900600.0
2008-03-14 09:30:00,9.7,9.74,9.63,9.69,1263000.0,6.7999,6.828,6.7508,6.7929,1263000.0
2008-03-14 09:40:00,9.69,9.72,9.54,9.58,1641200.0,6.7929,6.8139,6.6877,6.7158,1641200.0
2008-03-14 09:50:00,9.58,9.59,9.33,9.34,2603600.0,6.7158,6.7228,6.5405,6.5475,2603600.0
2008-03-14 10:00:00,9.35,9.54,9.34,9.54,5345200.0,6.5546,6.6877,6.5475,6.6877,5345200.0
2008-03-14 10:10:00,9.54,9.58,9.49,9.51,2779200.0,6.6877,6.7158,6.6527,6.6667,2779200.0
2008-03-14 10:20:00,9.51,9.52,9.45,9.47,2254000.0,6.6667,6.6737,6.6247,6.6387,2254000.0
2008-03-14 10:30:00,9.47,9.49,9.44,9.45,1598800.0,6.6387,6.6527,6.6176,6.6247,1598800.0
2008-03-14 10:40:00,9.45,9.46,9.38,9.42,1165400.0,6.6247,6.6317,6.5756,6.6036,1165400.0
2008-03-14 10:50:00,9.42,9.49,9.42,9.45,715800.0,6.6036,6.6527,6.6036,6.6247,715800.0
2008-03-14 11:00:00,9.45,9.49,9.43,9.48,709600.0,6.6247,6.6527,6.6106,6.6457,709600.0
2008-03-14 11:10:00,9.47,9.49,9.42,9.45,794000.0,6.6387,6.6527,6.6036,6.6247,794000.0
2008-03-14 11:20:00,9.44,9.45,9.39,9.4,935800.0,6.6176,6.6247,6.5826,6.5896,935800.0
2008-03-14 11:30:00,9.4,9.49,9.38,9.47,1702600.0,6.5896,6.6527,6.5756,6.6387,1702600.0
2008-03-14 11:40:00,9.47,9.57,9.47,9.54,1037400.0,6.6387,6.7088,6.6387,6.6877,1037400.0
2008-03-14 11:50:00,9.54,9.55,9.51,9.53,1166800.0,6.6877,6.6948,6.6667,6.6807,1166800.0
2008-03-14 12:00:00,9.52,9.55,9.49,9.51,1046000.0,6.6737,6.6948,6.6527,6.6667,1046000.0
2008-03-14 12:10:00,9.51,9.55,9.51,9.53,727200.0,6.6667,6.6948,6.6667,6.6807,727200.0
2008-03-14 12:20:00,9.53,9.54,9.5,9.53,560000.0,6.6807,6.6877,6.6597,6.6807,560000.0
2008-03-14 12:30:00,9.53,9.56,9.52,9.54,830400.0,6.6807,6.7018,6.6737,6.6877,830400.0
2008-03-14 12:40:00,9.54,9.54,9.48,9.53,918200.0,6.6877,6.6877,6.6457,6.6807,918200.0
2008-03-14 12:50:00,9.53,9.57,9.51,9.53,923000.0,6.6807,6.7088,6.6667,6.6807,923000.0
2008-03-14 13:00:00,9.53,9.54,9.49,9.5,1103000.0,6.6807,6.6877,6.6527,6.6597,1103000.0
2008-03-14 13:10:00,9.5,9.53,9.49,9.5,705000.0,6.6597,6.6807,6.6527,6.6597,705000.0
2008-03-14 13:20:00,9.5,9.53,9.49,9.52,882800.0,6.6597,6.6807,6.6527,6.6737,882800.0
2008-03-14 13:30:00,9.52,9.52,9.49,9.51,777600.0,6.6737,6.6737,6.6527,6.6667,777600.0
2008-03-14 13:40:00,9.51,9.52,9.49,9.52,442400.0,6.6667,6.6737,6.6527,6.6737,442400.0
2008-03-14 13:50:00,9.52,9.52,9.47,9.47,1405000.0,6.6737,6.6737,6.6387,6.6387,1405000.0
2008-03-14 14:00:00,9.47,9.49,9.45,9.47,812400.0,6.6387,6.6527,6.6247,6.6387,812400.0
2008-03-14 14:10:00,9.47,9.49,9.43,9.48,956200.0,6.6387,6.6527,6.6106,6.6457,956200.0
2008-03-14 14:20:00,9.48,9.48,9.44,9.45,805600.0,6.6457,6.6457,6.6176,6.6247,805600.0
2008-03-14 14:30:00,9.45,9.46,9.4,9.4,1066400.0,6.6247,6.6317,6.5896,6.5896,1066400.0
2008-03-14 14:40:00,9.4,9.46,9.4,9.43,1744600.0,6.5896,6.6317,6.5896,6.6106,1744600.0
2008-03-14 14:50:00,9.43,9.46,9.4,9.44,1013600.0,6.6106,6.6317,6.5896,6.6176,1013600.0
2008-03-14 15:00:00,9.44,9.47,9.42,9.46,1057800.0,6.6176,6.6387,6.6036,6.6317,1057800.0
2008-03-14 15:10:00,9.47,9.59,9.44,9.55,1896200.0,6.6387,6.7228,6.6176,6.6948,1896200.0
2008-03-14 15:20:00,9.56,9.6,9.54,9.56,3054800.0,6.7018,6.7298,6.6877,6.7018,3054800.0
2008-03-14 15:30:00,9.56,9.56,9.52,9.54,2714200.0,6.7018,6.7018,6.6737,6.6877,2714200.0
2008-03-14 15:40:00,9.54,9.54,9.44,9.47,3398600.0,6.6877,6.6877,6.6176,6.6387,3398600.0
2008-03-14 15:50:00,9.47,9.51,9.44,9.47,4373800.0,6.6387,6.6667,6.6176,6.6387,4373800.0
2008-03-17 09:30:00,9.51,9.65,9.32,9.33,2711800.0,6.6667,6.7649,6.5335,6.5405,2711800.0
2008-03-17 09:40:00,9.33,9.34,9.23,9.28,2803200.0,6.5405,6.5475,6.4704,6.5055,2803200.0
2008-03-17 09:50:00,9.28,9.4,9.28,9.38,1802800.0,6.5055,6.5896,6.5055,6.5756,1802800.0
2008-03-17 10:00:00,9.38,9.4,9.34,9.38,1690600.0,6.5756,6.5896,6.5475,6.5756,1690600.0
2008-03-17 10:10:00,9.38,9.44,9.37,9.43,1091000.0,6.5756,6.6176,6.5686,6.6106,1091000.0
2008-03-17 10:20:00,9.43,9.51,9.42,9.45,1209000.0,6.6106,6.6667,6.6036,6.6247,1209000.0
2008-03-17 10:30:00,9.44,9.46,9.38,9.43,522600.0,6.6176,6.6317,6.5756,6.6106,522600.0
2008-03-17 10:40:00,9.43,9.47,9.41,9.44,1033200.0,6.6106,6.6387,6.5966,6.6176,1033200.0
2008-03-17 10:50:00,9.45,9.49,9.38,9.38,1079400.0,6.6247,6.6527,6.5756,6.5756,1079400.0
2008-03-17 11:00:00,9.39,9.4,9.37,9.38,809400.0,6.5826,6.5896,6.5686,6.5756,809400.0
2008-03-17 11:10:00,9.38,9.4,9.33,9.36,1044600.0,6.5756,6.5896,6.5405,6.5616,1044600.0
2008-03-17 11:20:00,9.36,9.37,9.31,9.33,814000.0,6.5616,6.5686,6.5265,6.5405,814000.0
2008-03-17 11:30:00,9.33,9.37,9.33,9.36,689800.0,6.5405,6.5686,6.5405,6.5616,689800.0
2008-03-17 11:40:00,9.36,9.38,9.34,9.37,639600.0,6.5616,6.5756,6.5475,6.5686,639600.0
2008-03-17 11:50:00,9.37,9.38,9.31,9.31,550600.0,6.5686,6.5756,6.5265,6.5265,550600.0
2008-03-17 12:00:00,9.31,9.34,9.29,9.33,919000.0,6.5265,6.5475,6.5125,6.5405,919000.0
2008-03-17 12:10:00,9.33,9.35,9.31,9.35,496800.0,6.5405,6.5546,6.5265,6.5546,496800.0
2008-03-17 12:20:00,9.35,9.35,9.3,9.32,655200.0,6.5546,6.5546,6.5195,6.5335,655200.0
2008-03-17 12:30:00,9.32,9.36,9.31,9.34,727600.0,6.5335,6.5616,6.5265,6.5475,727600.0
2008-03-17 12:40:00,9.34,9.38,9.33,9.37,508200.0,6.5475,6.5756,6.5405,6.5686,508200.0
2008-03-17 12:50:00,9.37,9.38,9.35,9.35,658800.0,6.5686,6.5756,6.5546,6.5546,658800.0
2008-03-17 13:00:00,9.35,9.36,9.31,9.33,566000.0,6.5546,6.5616,6.5265,6.5405,566000.0
2008-03-17 13:10:00,9.33,9.35,9.31,9.33,525200.0,6.5405,6.5546,6.5265,6.5405,525200.0
2008-03-17 13:20:00,9.33,9.36,9.3,9.35,1138000.0,6.5405,6.5616,6.5195,6.5546,1138000.0
2008-03-17 13:30:00,9.34,9.36,9.33,9.35,890400.0,6.5475,6.5616,6.5405,6.5546,890400.0
2008-03-17 13:40:00,9.35,9.39,9.34,9.38,876400.0,6.5546,6.5826,6.5475,6.5756,876400.0
2008-03-17 13:50:00,9.38,9.42,9.37,9.42,748400.0,6.5756,6.6036,6.5686,6.6036,748400.0
2008-03-17 14:00:00,9.41,9.46,9.4,9.44,1372600.0,6.5966,6.6317,6.5896,6.6176,1372600.0
2008-03-17 14:10:00,9.44,9.45,9.4,9.4,709400.0,6.6176,6.6247,6.5896,6.5896,709400.0
2008-03-17 14:20:00,9.4,9.43,9.36,9.37,881000.0,6.5896,6.6106,6.5616,6.5686,881000.0
2008-03-17 14:30:00,9.37,9.4,9.34,9.38,1080200.0,6.5686,6.5896,6.5475,6.5756,1080200.0
2008-03-17 14:40:00,9.38,9.45,9.38,9.4,1524800.0,6.5756,6.6247,6.5756,6.5896,1524800.0
2008-03-17 14:50:00,9.41,9.46,9.4,9.42,1420000.0,6.5966,6.6317,6.5896,6.6036,1420000.0
2008-03-17 15:00:00,9.42,9.52,9.4,9.49,1665200.0,6.6036,6.6737,6.5896,6.6527,1665200.0
2008-03-17 15:10:00,9.49,9.5,9.46,9.49,667800.0,6.6527,6.6597,6.6317,6.6527,667800.0
2008-03-17 15:20:00,9.49,9.54,9.49,9.49,1084200.0,6.6527,6.6877,6.6527,6.6527,1084200.0
2008-03-17 15:30:00,9.49,9.55,9.49,9.53,1516200.0,6.6527,6.6948,6.6527,6.6807,1516200.0
2008-03-17 15:40:00,9.53,9.54,9.48,9.49,1973400.0,6.6807,6.6877,6.6457,6.6527,1973400.0
2008-03-17 15:50:00,9.49,9.51,9.43,9.43,3202000.0,6.6527,6.6667,6.6106,6.6106,3202000.0
2008-03-18 09:30:00,9.62,9.62,9.45,9.5,1603000.0,6.7438,6.7438,6.6247,6.6597,1603000.0
2008-03-18 09:40:00,9.5,9.51,9.44,9.46,1430800.0,6.6597,6.6667,6.6176,6.6317,1430800.0
2008-03-18 09:50:00,9.46,9.46,9.39,9.41,1915800.0,6.6317,6.6317,6.5826,6.5966,1915800.0
2008-03-18 10:00:00,9.41,9.41,9.38,9.4,1124800.0,6.5966,6.5966,6.5756,6.5896,1124800.0
2008-03-18 10:10:00,9.39,9.4,9.34,9.35,1160600.0,6.5826,6.5896,6.5475,6.5546,1160600.0
2008-03-18 10:20:00,9.34,9.34,9.31,9.33,1470000.0,6.5475,6.5475,6.5265,6.5405,1470000.0
2008-03-18 10:30:00,9.32,9.33,9.29,9.3,1216800.0,6.5335,6.5405,6.5125,6.5195,1216800.0
2008-03-18 10:40:00,9.29,9.31,9.27,9.29,1518200.0,6.5125,6.5265,6.4985,6.5125,1518200.0
2008-03-18 10:50:00,9.3,9.31,9.28,9.29,1245600.0,6.5195,6.5265,6.5055,6.5125,1245600.0
2008-03-18 11:00:00,9.29,9.35,9.28,9.33,1056200.0,6.5125,6.5546,6.5055,6.5405,1056200.0
2008-03-18 11:10:00,9.33,9.33,9.31,9.31,700800.0,6.5405,6.5405,6.5265,6.5265,700800.0
2008-03-18 11:20:00,9.31,9.37,9.31,9.36,855200.0,6.5265,6.5686,6.5265,6.5616,855200.0
2008-03-18 11:30:00,9.36,9.4,9.36,9.37,849800.0,6.5616,6.5896,6.5616,6.5686,849800.0
2008-03-18 11:40:00,9.38,9.41,9.37,9.4,1300400.0,6.5756,6.5966,6.5686,6.5896,1300400.0
2008-03-18 11:50:00,9.41,9.41,9.38,9.4,959200.0,6.5966,6.5966,6.5756,6.5896,959200.0
2008-03-18 12:00:00,9.4,9.44,9.38,9.42,1951600.0,6.5896,6.6176,6.5756,6.6036,1951600.0
2008-03-18 12:10:00,9.42,9.44,9.39,9.43,919200.0,6.6036,6.6176,6.5826,6.6106,919200.0
2008-03-18 12:20:00,9.43,9.44,9.41,9.43,413400.0,6.6106,6.6176,6.5966,6.6106,413400.0
2008-03-18 12:30:00,9.43,9.48,9.42,9.48,1091400.0,6.6106,6.6457,6.6036,6.6457,1091400.0
2008-03-18 12:40:00,9.47,9.51,9.47,9.49,1007400.0,6.6387,6.6667,6.6387,6.6527,1007400.0
2008-03-18 12:50:00,9.49,9.52,9.47,9.47,692600.0,6.6527,6.6737,6.6387,6.6387,692600.0
2008-03-18 13:00:00,9.47,9.49,9.46,9.49,636200.0,6.6387,6.6527,6.6317,6.6527,636200.0
2008-03-18 13:10:00,9.49,9.53,9.49,9.52,863600.0,6.6527,6.6807,6.6527,6.6737,863600.0
2008-03-18 13:20:00,9.52,9.54,9.51,9.53,579600.0,6.6737,6.6877,6.6667,6.6807,579600.0
2008-03-18 13:30:00,9.53,9.56,9.52,9.55,1156200.0,6.6807,6.7018,6.6737,6.6948,1156200.0
2008-03-18 13:40:00,9.55,9.59,9.54,9.58,1300600.0,6.6948,6.7228,6.6877,6.7158,1300600.0
2008-03-18 13:50:00,9.58,9.6,9.58,9.59,879200.0,6.7158,6.7298,6.7158,6.7228,879200.0
2008-03-18 14:00:00,9.59,9.59,9.56,9.58,991600.0,6.7228,6.7228,6.7018,6.7158,991600.0
2008-03-18 14:10:00,9.57,9.6,9.48,9.55,2774400.0,6.7088,6.7298,6.6457,6.6948,2774400.0
2008-03-18 14:20:00,9.54,9.58,9.51,9.53,2322200.0,6.6877,6.7158,6.6667,6.6807,2322200.0
2008-03-18 14:30:00,9.53,9.54,9.47,9.51,2929800.0,6.6807,6.6877,6.6387,6.6667,2929800.0
2008-03-18 14:40:00,9.5,9.6,9.5,9.56,1895000.0,6.6597,6.7298,6.6597,6.7018,1895000.0
2008-03-18 14:50:00,9.56,9.65,9.56,9.65,1495800.0,6.7018,6.7649,6.7018,6.7649,1495800.0
2008-03-18 15:00:00,9.64,9.65,9.61,9.62,1311000.0,6.7578,6.7649,6.7368,6.7438,1311000.0
2008-03-18 15:10:00,9.63,9.64,9.6,9.63,1110600.0,6.7508,6.7578,6.7298,6.7508,1110600.0
2008-03-18 15:20:00,9.63,9.69,9.63,9.65,1511400.0,6.7508,6.7929,6.7508,6.7649,1511400.0
2008-03-18 15:30:00,9.65,9.7,9.65,9.7,1389000.0,6.7649,6.7999,6.7649,6.7999,1389000.0
2008-03-18 15:40:00,9.69,9.74,9.69,9.7,2260000.0,6.7929,6.828,6.7929,6.7999,2260000.0
2008-03-18 15:50:00,9.7,9.76,9.69,9.72,5869200.0,6.7999,6.842,6.7929,6.8139,5869200.0
2008-03-19 09:30:00,9.81,9.88,9.79,9.82,1922400.0,6.877,6.9261,6.863,6.884,1922400.0
2008-03-19 09:40:00,9.82,9.84,9.8,9.81,2034000.0,6.884,6.8981,6.87,6.877,2034000.0
2008-03-19 09:50:00,9.81,9.83,9.76,9.77,1574800.0,6.877,6.891,6.842,6.849,1574800.0
2008-03-19 10:00:00,9.76,9.84,9.76,9.82,1007800.0,6.842,6.8981,6.842,6.884,1007800.0
2008-03-19 10:10:00,9.82,9.84,9.78,9.8,1656200.0,6.884,6.8981,6.856,6.87,1656200.0
2008-03-19 10:20:00,9.8,9.83,9.8,9.8,1103600.0,6.87,6.891,6.87,6.87,1103600.0
2008-03-19 10:30:00,9.8,9.81,9.74,9.76,1402600.0,6.87,6.877,6.828,6.842,1402600.0
2008-03-19 10:40:00,9.75,9.83,9.75,9.83,844800.0,6.835,6.891,6.835,6.891,844800.0
2008-03-19 10:50:00,9.83,9.85,9.8,9.83,869000.0,6.891,6.9051,6.87,6.891,869000.0
2008-03-19 11:00:00,9.82,9.92,9.81,9.9,1287800.0,6.884,6.9541,6.877,6.9401,1287800.0
2008-03-19 11:10:00,9.9,9.91,9.88,9.9,913400.0,6.9401,6.9471,6.9261,6.9401,913400.0
2008-03-19 11:20:00,9.9,9.95,9.89,9.94,1219600.0,6.9401,6.9752,6.9331,6.9682,1219600.0
2008-03-19 11:30:00,9.94,9.95,9.91,9.93,1026400.0,6.9682,6.9752,6.9471,6.9611,1026400.0
2008-03-19 11:40:00,9.93,9.94,9.88,9.9,779400.0,6.9611,6.9682,6.9261,6.9401,779400.0
2008-03-19 11:50:00,9.9,9.95,9.89,9.89,833200.0,6.9401,6.9752,6.9331,6.9331,833200.0
2008-03-19 12:00:00,9.89,9.92,9.88,9.91,650600.0,6.9331,6.9541,6.9261,6.9471,650600.0
2008-03-19 12:10:00,9.91,9.93,9.85,9.88,673000.0,6.9471,6.9611,6.9051,6.9261,673000.0
2008-03-19 12:20:00,9.88,9.89,9.83,9.84,957400.0,6.9261,6.9331,6.891,6.8981,957400.0
2008-03-19 12:30:00,9.84,9.86,9.82,9.83,673200.0,6.8981,6.9121,6.884,6.891,673200.0
2008-03-19 12:40:00,9.83,9.84,9.81,9.84,650000.0,6.891,6.8981,6.877,6.8981,650000.0
2008-03-19 12:50:00,9.84,9.86,9.8,9.81,775600.0,6.8981,6.9121,6.87,6.877,775600.0
2008-03-19 13:00:00,9.81,9.83,9.79,9.81,1056200.0,6.877,6.891,6.863,6.877,1056200.0
2008-03-19 13:10:00,9.81,9.83,9.78,9.83,1164800.0,6.877,6.891,6.856,6.891,1164800.0
2008-03-19 13:20:00,9.83,9.85,9.8,9.81,873600.0,6.891,6.9051,6.87,6.877,873600.0
2008-03-19 13:30:00,9.81,9.82,9.8,9.81,819000.0,6.877,6.884,6.87,6.877,819000.0
2008-03-19 13:40:00,9.8,9.83,9.78,9.81,635400.0,6.87,6.891,6.856,6.877,635400.0
2008-03-19 13:50:00,9.81,9.81,9.77,9.77,908800.0,6.877,6.877,6.849,6.849,908800.0
2008-03-19 14:00:00,9.77,9.79,9.74,9.76,740800.0,6.849,6.863,6.828,6.842,740800.0
2008-03-19 14:10:00,9.77,9.81,9.74,9.8,1573400.0,6.849,6.877,6.828,6.87,1573400.0
2008-03-19 14:20:00,9.8,9.85,9.8,9.81,1207800.0,6.87,6.9051,6.87,6.877,1207800.0
2008-03-19 14:30:00,9.8,9.81,9.76,9.77,1159800.0,6.87,6.877,6.842,6.849,1159800.0
2008-03-19 14:40:00,9.77,9.78,9.75,9.75,545600.0,6.849,6.856,6.835,6.835,545600.0
2008-03-19 14:50:00,9.75,9.81,9.75,9.8,827400.0,6.835,6.877,6.835,6.87,827400.0
2008-03-19 15:00:00,9.8,9.84,9.8,9.84,1258600.0,6.87,6.8981,6.87,6.8981,1258600.0
2008-03-19 15:10:00,9.84,9.85,9.78,9.78,869800.0,6.8981,6.9051,6.856,6.856,869800.0
2008-03-19 15:20:00,9.78,9.8,9.72,9.72,1760400.0,6.856,6.87,6.8139,6.8139,1760400.0
2008-03-19 15:30:00,9.72,9.76,9.71,9.71,2698200.0,6.8139,6.842,6.8069,6.8069,2698200.0
2008-03-19 15:40:00,9.71,9.73,9.7,9.72,1885800.0,6.8069,6.8209,6.7999,6.8139,1885800.0
2008-03-19 15:50:00,9.72,9.72,9.65,9.65,3203600.0,6.8139,6.8139,6.7649,6.7649,3203600.0
2008-03-20 09:30:00,9.74,9.74,9.52,9.59,11254200.0,6.828,6.828,6.6737,6.7228,11254200.0
2008-03-20 09:40:00,9.6,9.6,9.53,9.59,1410200.0,6.7298,6.7298,6.6807,6.7228,1410200.0
2008-03-20 09:50:00,9.59,9.66,9.56,9.65,1372000.0,6.7228,6.7719,6.7018,6.7649,1372000.0
2008-03-20 10:00:00,9.65,9.7,9.62,9.62,1689800.0,6.7649,6.7999,6.7438,6.7438,1689800.0
2008-03-20 10:10:00,9.62,9.66,9.62,9.64,1188600.0,6.7438,6.7719,6.7438,6.7578,1188600.0
2008-03-20 10:20:00,9.64,9.67,9.63,9.64,640200.0,6.7578,6.7789,6.7508,6.7578,640200.0
2008-03-20 10:30:00,9.64,9.68,9.62,9.63,603600.0,6.7578,6.7859,6.7438,6.7508,603600.0
2008-03-20 10:40:00,9.63,9.69,9.63,9.67,855800.0,6.7508,6.7929,6.7508,6.7789,855800.0
2008-03-20 10:50:00,9.67,9.71,9.67,9.71,772400.0,6.7789,6.8069,6.7789,6.8069,772400.0
2008-03-20 11:00:00,9.71,9.72,9.7,9.71,648400.0,6.8069,6.8139,6.7999,6.8069,648400.0
2008-03-20 11:10:00,9.72,9.72,9.68,9.69,428000.0,6.8139,6.8139,6.7859,6.7929,428000.0
2008-03-20 11:20:00,9.68,9.73,9.68,9.7,582000.0,6.7859,6.8209,6.7859,6.7999,582000.0
2008-03-20 11:30:00,9.7,9.7,9.66,9.67,437000.0,6.7999,6.7999,6.7719,6.7789,437000.0
2008-03-20 11:40:00,9.67,9.68,9.63,9.65,854400.0,6.7789,6.7859,6.7508,6.7649,854400.0
2008-03-20 11:50:00,9.65,9.65,9.61,9.61,967800.0,6.7649,6.7649,6.7368,6.7368,967800.0
2008-03-20 12:00:00,9.61,9.69,9.61,9.65,1052200.0,6.7368,6.7929,6.7368,6.7649,1052200.0
2008-03-20 12:10:00,9.65,9.66,9.63,9.66,1129200.0,6.7649,6.7719,6.7508,6.7719,1129200.0
2008-03-20 12:20:00,9.66,9.68,9.65,9.65,633600.0,6.7719,6.7859,6.7649,6.7649,633600.0
2008-03-20 12:30:00,9.66,9.67,9.61,9.62,527600.0,6.7719,6.7789,6.7368,6.7438,527600.0
2008-03-20 12:40:00,9.62,9.64,9.61,9.63,557400.0,6.7438,6.7578,6.7368,6.7508,557400.0
2008-03-20 12:50:00,9.63,9.63,9.58,9.59,1116800.0,6.7508,6.7508,6.7158,6.7228,1116800.0
2008-03-20 13:00:00,9.59,9.62,9.58,9.6,618600.0,6.7228,6.7438,6.7158,6.7298,618600.0
2008-03-20 13:10:00,9.6,9.6,9.56,9.59,512400.0,6.7298,6.7298,6.7018,6.7228,512400.0
2008-03-20 13:20:00,9.58,9.63,9.58,9.62,563800.0,6.7158,6.7508,6.7158,6.7438,563800.0
2008-03-20 13:30:00,9.62,9.66,9.61,9.66,1199400.0,6.7438,6.7719,6.7368,6.7719,1199400.0
2008-03-20 13:40:00,9.65,9.69,9.63,9.66,1025600.0,6.7649,6.7929,6.7508,6.7719,1025600.0
2008-03-20 13:50:00,9.65,9.68,9.64,9.65,636600.0,6.7649,6.7859,6.7578,6.7649,636600.0
2008-03-20 14:00:00,9.65,9.67,9.63,9.65,768800.0,6.7649,6.7789,6.7508,6.7649,768800.0
2008-03-20 14:10:00,9.65,9.67,9.61,9.63,1025200.0,6.7649,6.7789,6.7368,6.7508,1025200.0
2008-03-20 14:20:00,9.63,9.65,9.63,9.65,442600.0,6.7508,6.7649,6.7508,6.7649,442600.0
2008-03-20 14:30:00,9.64,9.7,9.63,9.7,867000.0,6.7578,6.7999,6.7508,6.7999,867000.0
2008-03-20 14:40:00,9.7,9.7,9.65,9.67,855400.0,6.7999,6.7999,6.7649,6.7789,855400.0
2008-03-20 14:50:00,9.67,9.68,9.65,9.67,924800.0,6.7789,6.7859,6.7649,6.7789,924800.0
2008-03-20 15:00:00,9.66,9.7,9.66,9.68,1128600.0,6.7719,6.7999,6.7719,6.7859,1128600.0
2008-03-20 15:10:00,9.68,9.69,9.67,9.68,1253000.0,6.7859,6.7929,6.7789,6.7859,1253000.0
2008-03-20 15:20:00,9.68,9.7,9.65,9.65,1366200.0,6.7859,6.7999,6.7649,6.7649,1366200.0
2008-03-20 15:30:00,9.65,9.67,9.63,9.65,1659200.0,6.7649,6.7789,6.7508,6.7649,1659200.0
2008-03-20 15:40:00,9.65,9.68,9.63,9.66,2198400.0,6.7649,6.7859,6.7508,6.7719,2198400.0
2008-03-20 15:50:00,9.65,9.7,9.65,9.66,4315000.0,6.7649,6.7999,6.7649,6.7719,4315000.0
2008-03-24 09:30:00,9.7,9.79,9.65,9.79,1296000.0,6.7999,6.863,6.7649,6.863,1296000.0
2008-03-24 09:40:00,9.79,9.82,9.78,9.81,1301400.0,6.863,6.884,6.856,6.877,1301400.0
2008-03-24 09:50:00,9.81,9.83,9.73,9.78,1146200.0,6.877,6.891,6.8209,6.856,1146200.0
2008-03-24 10:00:00,9.78,9.86,9.78,9.85,2090200.0,6.856,6.9121,6.856,6.9051,2090200.0
2008-03-24 10:10:00,9.85,9.9,9.83,9.85,1506800.0,6.9051,6.9401,6.891,6.9051,1506800.0
2008-03-24 10:20:00,9.86,9.9,9.85,9.88,1589200.0,6.9121,6.9401,6.9051,6.9261,1589200.0
2008-03-24 10:30:00,9.88,9.92,9.88,9.9,940600.0,6.9261,6.9541,6.9261,6.9401,940600.0
2008-03-24 10:40:00,9.9,9.93,9.88,9.9,862200.0,6.9401,6.9611,6.9261,6.9401,862200.0
2008-03-24 10:50:00,9.9,9.92,9.89,9.9,729800.0,6.9401,6.9541,6.9331,6.9401,729800.0
2008-03-24 11:00:00,9.91,9.92,9.89,9.9,853400.0,6.9471,6.9541,6.9331,6.9401,853400.0
2008-03-24 11:10:00,9.9,9.92,9.9,9.91,676800.0,6.9401,6.9541,6.9401,6.9471,676800.0
2008-03-24 11:20:00,9.91,9.95,9.91,9.95,396200.0,6.9471,6.9752,6.9471,6.9752,396200.0
2008-03-24 11:30:00,9.95,9.97,9.93,9.96,554200.0,6.9752,6.9892,6.9611,6.9822,554200.0
2008-03-24 11:40:00,9.96,9.99,9.93,9.94,1077000.0,6.9822,7.0032,6.9611,6.9682,1077000.0
2008-03-24 11:50:00,9.94,9.98,9.94,9.98,1450000.0,6.9682,6.9962,6.9682,6.9962,1450000.0
2008-03-24 12:00:00,9.99,9.99,9.97,9.99,1789000.0,7.0032,7.0032,6.9892,7.0032,1789000.0
2008-03-24 12:10:00,9.99,10.04,9.98,10.03,705600.0,7.0032,7.0383,6.9962,7.0312,705600.0
2008-03-24 12:20:00,10.03,10.06,10.02,10.06,684000.0,7.0312,7.0523,7.0242,7.0523,684000.0
2008-03-24 12:30:00,10.06,10.06,10.05,10.05,481600.0,7.0523,7.0523,7.0453,7.0453,481600.0
2008-03-24 12:40:00,10.05,10.06,10.04,10.05,238600.0,7.0453,7.0523,7.0383,7.0453,238600.0
2008-03-24 12:50:00,10.05,10.06,10.05,10.05,629000.0,7.0453,7.0523,7.0453,7.0453,629000.0
2008-03-24 13:00:00,10.05,10.05,10.02,10.04,690600.0,7.0453,7.0453,7.0242,7.0383,690600.0
2008-03-24 13:10:00,10.04,10.05,10.02,10.05,494200.0,7.0383,7.0453,7.0242,7.0453,494200.0
2008-03-24 13:20:00,10.05,10.06,10.05,10.05,564400.0,7.0453,7.0523,7.0453,7.0453,564400.0
2008-03-24 13:30:00,10.06,10.06,10.05,10.05,469400.0,7.0523,7.0523,7.0453,7.0453,469400.0
2008-03-24 13:40:00,10.05,10.06,10.05,10.06,571800.0,7.0453,7.0523,7.0453,7.0523,571800.0
2008-03-24 13:50:00,10.06,10.1,10.06,10.1,627000.0,7.0523,7.0803,7.0523,7.0803,627000.0
2008-03-24 14:00:00,10.09,10.1,10.07,10.09,1377000.0,7.0733,7.0803,7.0593,7.0733,1377000.0
2008-03-24 14:10:00,10.1,10.11,10.09,10.11,866400.0,7.0803,7.0873,7.0733,7.0873,866400.0
2008-03-24 14:20:00,10.11,10.15,10.11,10.14,952200.0,7.0873,7.1154,7.0873,7.1084,952200.0
2008-03-24 14:30:00,10.15,10.15,10.12,10.13,1480200.0,7.1154,7.1154,7.0943,7.1014,1480200.0
2008-03-24 14:40:00,10.13,10.15,10.1,10.1,507400.0,7.1014,7.1154,7.0803,7.0803,507400.0
2008-03-24 14:50:00,10.09,10.12,10.08,10.1,578000.0,7.0733,7.0943,7.0663,7.0803,578000.0
2008-03-24 15:00:00,10.09,10.13,10.08,10.13,1784200.0,7.0733,7.1014,7.0663,7.1014,1784200.0
2008-03-24 15:10:00,10.13,10.18,10.13,10.18,1095200.0,7.1014,7.1364,7.1014,7.1364,1095200.0
2008-03-24 15:20:00,10.18,10.18,10.12,10.12,996800.0,7.1364,7.1364,7.0943,7.0943,996800.0
2008-03-24 15:30:00,10.12,10.15,10.11,10.13,1377400.0,7.0943,7.1154,7.0873,7.1014,1377400.0
2008-03-24 15:40:00,10.13,10.15,10.09,10.1,1638800.0,7.1014,7.1154,7.0733,7.0803,1638800.0
2008-03-24 15:50:00,10.1,10.13,10.08,10.13,2980400.0,7.0803,7.1014,7.0663,7.1014,2980400.0
2008-03-25 09:30:00,10.1,10.2,10.1,10.17,1274000.0,7.0803,7.1504,7.0803,7.1294,1274000.0
2008-03-25 09:40:00,10.17,10.22,10.17,10.19,1113400.0,7.1294,7.1644,7.1294,7.1434,1113400.0
2008-03-25 09:50:00,10.19,10.19,10.09,10.09,859400.0,7.1434,7.1434,7.0733,7.0733,859400.0
2008-03-25 10:00:00,10.09,10.09,10.05,10.06,1062600.0,7.0733,7.0733,7.0453,7.0523,1062600.0
2008-03-25 10:10:00,10.06,10.12,10.06,10.09,594800.0,7.0523,7.0943,7.0523,7.0733,594800.0
2008-03-25 10:20:00,10.09,10.09,10.05,10.05,558800.0,7.0733,7.0733,7.0453,7.0453,558800.0
2008-03-25 10:30:00,10.05,10.08,10.05,10.06,1176400.0,7.0453,7.0663,7.0453,7.0523,1176400.0
2008-03-25 10:40:00,10.06,10.1,10.05,10.1,1027200.0,7.0523,7.0803,7.0453,7.0803,1027200.0
2008-03-25 10:50:00,10.1,10.12,10.08,10.09,914400.0,7.0803,7.0943,7.0663,7.0733,914400.0
2008-03-25 11:00:00,10.09,10.11,10.08,10.1,749200.0,7.0733,7.0873,7.0663,7.0803,749200.0
2008-03-25 11:10:00,10.1,10.13,10.1,10.1,549000.0,7.0803,7.1014,7.0803,7.0803,549000.0
2008-03-25 11:20:00,10.11,10.13,10.11,10.12,399600.0,7.0873,7.1014,7.0873,7.0943,399600.0
2008-03-25 11:30:00,10.12,10.18,10.11,10.13,823600.0,7.0943,7.1364,7.0873,7.1014,823600.0
2008-03-25 11:40:00,10.14,10.15,10.11,10.11,566600.0,7.1084,7.1154,7.0873,7.0873,566600.0
2008-03-25 11:50:00,10.11,10.12,10.11,10.11,530600.0,7.0873,7.0943,7.0873,7.0873,530600.0
2008-03-25 12:00:00,10.11,10.14,10.1,10.14,694600.0,7.0873,7.1084,7.0803,7.1084,694600.0
2008-03-25 12:10:00,10.14,10.18,10.13,10.17,997400.0,7.1084,7.1364,7.1014,7.1294,997400.0
2008-03-25 12:20:00,10.17,10.19,10.16,10.18,607000.0,7.1294,7.1434,7.1224,7.1364,607000.0
2008-03-25 12:30:00,10.18,10.2,10.16,10.2,508600.0,7.1364,7.1504,7.1224,7.1504,508600.0
2008-03-25 12:40:00,10.19,10.21,10.19,10.2,383200.0,7.1434,7.1574,7.1434,7.1504,383200.0
2008-03-25 12:50:00,10.2,10.21,10.19,10.19,603200.0,7.1504,7.1574,7.1434,7.1434,603200.0
2008-03-25 13:00:00,10.19,10.2,10.15,10.16,642800.0,7.1434,7.1504,7.1154,7.1224,642800.0
2008-03-25 13:10:00,10.17,10.17,10.14,10.15,820000.0,7.1294,7.1294,7.1084,7.1154,820000.0
2008-03-25 13:20:00,10.15,10.16,10.13,10.15,297000.0,7.1154,7.1224,7.1014,7.1154,297000.0
2008-03-25 13:30:00,10.15,10.2,10.15,10.2,1014000.0,7.1154,7.1504,7.1154,7.1504,1014000.0
2008-03-25 13:40:00,10.2,10.22,10.19,10.21,883800.0,7.1504,7.1644,7.1434,7.1574,883800.0
2008-03-25 13:50:00,10.21,10.24,10.21,10.23,480000.0,7.1574,7.1785,7.1574,7.1715,480000.0
2008-03-25 14:00:00,10.22,10.23,10.21,10.22,303000.0,7.1644,7.1715,7.1574,7.1644,303000.0
2008-03-25 14:10:00,10.22,10.22,10.21,10.22,362800.0,7.1644,7.1644,7.1574,7.1644,362800.0
2008-03-25 14:20:00,10.22,10.24,10.22,10.24,783200.0,7.1644,7.1785,7.1644,7.1785,783200.0
2008-03-25 14:30:00,10.24,10.28,10.22,10.28,1136600.0,7.1785,7.2065,7.1644,7.2065,1136600.0
2008-03-25 14:40:00,10.27,10.29,10.27,10.29,862000.0,7.1995,7.2135,7.1995,7.2135,862000.0
2008-03-25 14:50:00,10.29,10.31,10.29,10.31,863400.0,7.2135,7.2275,7.2135,7.2275,863400.0
2008-03-25 15:00:00,10.31,10.31,10.27,10.28,854000.0,7.2275,7.2275,7.1995,7.2065,854000.0
2008-03-25 15:10:00,10.28,10.3,10.27,10.27,1397200.0,7.2065,7.2205,7.1995,7.1995,1397200.0
2008-03-25 15:20:00,10.27,10.31,10.27,10.31,2353600.0,7.1995,7.2275,7.1995,7.2275,2353600.0
2008-03-25 15:30:00,10.3,10.31,10.24,10.25,1367800.0,7.2205,7.2275,7.1785,7.1855,1367800.0
2008-03-25 15:40:00,10.24,10.26,10.24,10.24,1265400.0,7.1785,7.1925,7.1785,7.1785,1265400.0
2008-03-25 15:50:00,10.24,10.27,10.23,10.27,3101200.0,7.1785,7.1995,7.1715,7.1995,3101200.0
2008-03-26 09:30:00,10.04,10.07,10.0,10.05,1664400.0,7.0383,7.0593,7.0102,7.0453,1664400.0
2008-03-26 09:40:00,10.05,10.05,9.96,9.97,2929800.0,7.0453,7.0453,6.9822,6.9892,2929800.0
2008-03-26 09:50:00,9.96,9.97,9.9,9.9,2368400.0,6.9822,6.9892,6.9401,6.9401,2368400.0
2008-03-26 10:00:00,9.9,9.95,9.89,9.9,1439600.0,6.9401,6.9752,6.9331,6.9401,1439600.0
2008-03-26 10:10:00,9.9,9.9,9.8,9.8,1421200.0,6.9401,6.9401,6.87,6.87,1421200.0
2008-03-26 10:20:00,9.8,9.8,9.72,9.72,2032000.0,6.87,6.87,6.8139,6.8139,2032000.0
2008-03-26 10:30:00,9.72,9.73,9.65,9.72,2769000.0,6.8139,6.8209,6.7649,6.8139,2769000.0
2008-03-26 10:40:00,9.72,9.78,9.71,9.74,2369800.0,6.8139,6.856,6.8069,6.828,2369800.0
2008-03-26 10:50:00,9.74,9.79,9.72,9.78,1510800.0,6.828,6.863,6.8139,6.856,1510800.0
2008-03-26 11:00:00,9.78,9.78,9.76,9.77,686600.0,6.856,6.856,6.842,6.849,686600.0
2008-03-26 11:10:00,9.77,9.8,9.77,9.78,764000.0,6.849,6.87,6.849,6.856,764000.0
2008-03-26 11:20:00,9.78,9.78,9.75,9.77,887600.0,6.856,6.856,6.835,6.849,887600.0
2008-03-26 11:30:00,9.76,9.81,9.75,9.79,1432600.0,6.842,6.877,6.835,6.863,1432600.0
2008-03-26 11:40:00,9.79,9.8,9.78,9.8,485800.0,6.863,6.87,6.856,6.87,485800.0
2008-03-26 11:50:00,9.8,9.8,9.8,9.8,284200.0,6.87,6.87,6.87,6.87,284200.0
2008-03-26 12:00:00,9.8,9.8,9.8,9.8,494600.0,6.87,6.87,6.87,6.87,494600.0
2008-03-26 12:10:00,9.8,9.8,9.79,9.79,421600.0,6.87,6.87,6.863,6.863,421600.0
2008-03-26 12:20:00,9.8,9.8,9.79,9.8,1403200.0,6.87,6.87,6.863,6.87,1403200.0
2008-03-26 12:30:00,9.8,9.8,9.76,9.77,823200.0,6.87,6.87,6.842,6.849,823200.0
2008-03-26 12:40:00,9.77,9.78,9.77,9.78,573400.0,6.849,6.856,6.849,6.856,573400.0
2008-03-26 12:50:00,9.78,9.78,9.77,9.77,584800.0,6.856,6.856,6.849,6.849,584800.0
2008-03-26 13:00:00,9.77,9.78,9.77,9.77,451400.0,6.849,6.856,6.849,6.849,451400.0
2008-03-26 13:10:00,9.77,9.77,9.77,9.77,161800.0,6.849,6.849,6.849,6.849,161800.0
2008-03-26 13:20:00,9.77,9.77,9.74,9.74,1049200.0,6.849,6.849,6.828,6.828,1049200.0
2008-03-26 13:30:00,9.74,9.75,9.72,9.73,1085200.0,6.828,6.835,6.8139,6.8209,1085200.0
2008-03-26 13:40:00,9.73,9.75,9.72,9.75,315200.0,6.8209,6.835,6.8139,6.835,315200.0
2008-03-26 13:50:00,9.74,9.79,9.74,9.79,485000.0,6.828,6.863,6.828,6.863,485000.0
2008-03-26 14:00:00,9.79,9.8,9.78,9.8,678200.0,6.863,6.87,6.856,6.87,678200.0
2008-03-26 14:10:00,9.8,9.85,9.8,9.84,1133800.0,6.87,6.9051,6.87,6.8981,1133800.0
2008-03-26 14:20:00,9.84,9.87,9.82,9.86,876400.0,6.8981,6.9191,6.884,6.9121,876400.0
2008-03-26 14:30:00,9.86,9.88,9.85,9.86,836800.0,6.9121,6.9261,6.9051,6.9121,836800.0
2008-03-26 14:40:00,9.86,9.87,9.86,9.87,408800.0,6.9121,6.9191,6.9121,6.9191,408800.0
2008-03-26 14:50:00,9.87,9.93,9.87,9.93,1262800.0,6.9191,6.9611,6.9191,6.9611,1262800.0
2008-03-26 15:00:00,9.93,9.94,9.88,9.9,1060600.0,6.9611,6.9682,6.9261,6.9401,1060600.0
2008-03-26 15:10:00,9.9,9.9,9.86,9.87,602400.0,6.9401,6.9401,6.9121,6.9191,602400.0
2008-03-26 15:20:00,9.86,9.88,9.85,9.85,787000.0,6.9121,6.9261,6.9051,6.9051,787000.0
2008-03-26 15:30:00,9.85,9.86,9.85,9.86,845200.0,6.9051,6.9121,6.9051,6.9121,845200.0
2008-03-26 15:40:00,9.85,9.86,9.83,9.84,1052000.0,6.9051,6.9121,6.891,6.8981,1052000.0
2008-03-26 15:50:00,9.84,9.87,9.84,9.87,2483200.0,6.8981,6.9191,6.8981,6.9191,2483200.0
2008-03-27 09:30:00,9.96,9.96,9.79,9.87,814600.0,6.9822,6.9822,6.863,6.9191,814600.0
2008-03-27 09:40:00,9.87,10.0,9.87,9.99,1283000.0,6.9191,7.0102,6.9191,7.0032,1283000.0
2008-03-27 09:50:00,9.99,9.99,9.93,9.95,618600.0,7.0032,7.0032,6.9611,6.9752,618600.0
2008-03-27 10:00:00,9.95,9.97,9.93,9.93,367400.0,6.9752,6.9892,6.9611,6.9611,367400.0
2008-03-27 10:10:00,9.93,9.95,9.91,9.92,658400.0,6.9611,6.9752,6.9471,6.9541,658400.0
2008-03-27 10:20:00,9.92,9.92,9.88,9.88,594000.0,6.9541,6.9541,6.9261,6.9261,594000.0
2008-03-27 10:30:00,9.89,9.9,9.85,9.9,874000.0,6.9331,6.9401,6.9051,6.9401,874000.0
2008-03-27 10:40:00,9.9,9.92,9.88,9.89,667600.0,6.9401,6.9541,6.9261,6.9331,667600.0
2008-03-27 10:50:00,9.88,9.93,9.88,9.92,373400.0,6.9261,6.9611,6.9261,6.9541,373400.0
2008-03-27 11:00:00,9.91,9.92,9.87,9.88,321400.0,6.9471,6.9541,6.9191,6.9261,321400.0
2008-03-27 11:10:00,9.89,9.92,9.88,9.92,254800.0,6.9331,6.9541,6.9261,6.9541,254800.0
2008-03-27 11:20:00,9.91,9.93,9.89,9.89,258200.0,6.9471,6.9611,6.9331,6.9331,258200.0
2008-03-27 11:30:00,9.89,9.9,9.87,9.89,308200.0,6.9331,6.9401,6.9191,6.9331,308200.0
2008-03-27 11:40:00,9.89,9.93,9.88,9.9,561600.0,6.9331,6.9611,6.9261,6.9401,561600.0
2008-03-27 11:50:00,9.9,9.91,9.9,9.9,134200.0,6.9401,6.9471,6.9401,6.9401,134200.0
2008-03-27 12:00:00,9.9,9.93,9.9,9.93,370200.0,6.9401,6.9611,6.9401,6.9611,370200.0
2008-03-27 12:10:00,9.93,9.97,9.92,9.96,547000.0,6.9611,6.9892,6.9541,6.9822,547000.0
2008-03-27 12:20:00,9.96,9.97,9.94,9.97,408200.0,6.9822,6.9892,6.9682,6.9892,408200.0
2008-03-27 12:30:00,9.97,9.99,9.97,9.99,425400.0,6.9892,7.0032,6.9892,7.0032,425400.0
2008-03-27 12:40:00,9.99,10.03,9.99,10.02,720800.0,7.0032,7.0312,7.0032,7.0242,720800.0
2008-03-27 12:50:00,10.02,10.04,9.99,10.0,991600.0,7.0242,7.0383,7.0032,7.0102,991600.0
2008-03-27 13:00:00,9.99,10.02,9.99,10.02,281800.0,7.0032,7.0242,7.0032,7.0242,281800.0
2008-03-27 13:10:00,10.01,10.04,10.01,10.01,276800.0,7.0172,7.0383,7.0172,7.0172,276800.0
2008-03-27 13:20:00,10.01,10.01,9.99,9.99,268800.0,7.0172,7.0172,7.0032,7.0032,268800.0
2008-03-27 13:30:00,10.0,10.0,9.95,9.95,501800.0,7.0102,7.0102,6.9752,6.9752,501800.0
2008-03-27 13:40:00,9.95,9.95,9.93,9.94,579200.0,6.9752,6.9752,6.9611,6.9682,579200.0
2008-03-27 13:50:00,9.93,9.94,9.92,9.93,217000.0,6.9611,6.9682,6.9541,6.9611,217000.0
2008-03-27 14:00:00,9.92,9.93,9.88,9.9,312000.0,6.9541,6.9611,6.9261,6.9401,312000.0
2008-03-27 14:10:00,9.91,9.92,9.9,9.9,543000.0,6.9471,6.9541,6.9401,6.9401,543000.0
2008-03-27 14:20:00,9.9,9.94,9.9,9.92,334200.0,6.9401,6.9682,6.9401,6.9541,334200.0
2008-03-27 14:30:00,9.93,9.97,9.92,9.97,1086400.0,6.9611,6.9892,6.9541,6.9892,1086400.0
2008-03-27 14:40:00,9.97,9.97,9.94,9.96,512400.0,6.9892,6.9892,6.9682,6.9822,512400.0
2008-03-27 14:50:00,9.96,9.97,9.92,9.92,661800.0,6.9822,6.9892,6.9541,6.9541,661800.0
2008-03-27 15:00:00,9.93,9.93,9.9,9.9,513400.0,6.9611,6.9611,6.9401,6.9401,513400.0
2008-03-27 15:10:00,9.9,9.9,9.87,9.87,1058400.0,6.9401,6.9401,6.9191,6.9191,1058400.0
2008-03-27 15:20:00,9.88,9.88,9.84,9.87,860600.0,6.9261,6.9261,6.8981,6.9191,860600.0
2008-03-27 15:30:00,9.87,9.87,9.79,9.79,870400.0,6.9191,6.9191,6.863,6.863,870400.0
2008-03-27 15:40:00,9.8,9.8,9.78,9.79,1059600.0,6.87,6.87,6.856,6.863,1059600.0
2008-03-27 15:50:00,9.79,9.81,9.77,9.78,2037000.0,6.863,6.877,6.849,6.856,2037000.0
2008-03-28 09:30:00,9.86,9.88,9.78,9.79,1046800.0,6.9121,6.9261,6.856,6.863,1046800.0
2008-03-28 09:40:00,9.79,9.8,9.72,9.77,1487600.0,6.863,6.87,6.8139,6.849,1487600.0
2008-03-28 09:50:00,9.77,9.87,9.77,9.85,1186400.0,6.849,6.9191,6.849,6.9051,1186400.0
2008-03-28 10:00:00,9.85,9.87,9.83,9.84,813000.0,6.9051,6.9191,6.891,6.8981,813000.0
2008-03-28 10:10:00,9.84,9.85,9.78,9.79,824800.0,6.8981,6.9051,6.856,6.863,824800.0
2008-03-28 10:20:00,9.78,9.79,9.75,9.76,1013200.0,6.856,6.863,6.835,6.842,1013200.0
2008-03-28 10:30:00,9.76,9.76,9.72,9.74,714000.0,6.842,6.842,6.8139,6.828,714000.0
2008-03-28 10:40:00,9.74,9.74,9.68,9.7,1386800.0,6.828,6.828,6.7859,6.7999,1386800.0
2008-03-28 10:50:00,9.7,9.72,9.67,9.68,1348200.0,6.7999,6.8139,6.7789,6.7859,1348200.0
2008-03-28 11:00:00,9.67,9.69,9.63,9.65,1222800.0,6.7789,6.7929,6.7508,6.7649,1222800.0
2008-03-28 11:10:00,9.65,9.65,9.61,9.63,1031600.0,6.7649,6.7649,6.7368,6.7508,1031600.0
2008-03-28 11:20:00,9.63,9.67,9.63,9.63,532200.0,6.7508,6.7789,6.7508,6.7508,532200.0
2008-03-28 11:30:00,9.63,9.67,9.63,9.65,1003000.0,6.7508,6.7789,6.7508,6.7649,1003000.0
2008-03-28 11:40:00,9.65,9.68,9.63,9.67,686400.0,6.7649,6.7859,6.7508,6.7789,686400.0
2008-03-28 11:50:00,9.67,9.71,9.66,9.7,931600.0,6.7789,6.8069,6.7719,6.7999,931600.0
2008-03-28 12:00:00,9.7,9.7,9.69,9.69,276000.0,6.7999,6.7999,6.7929,6.7929,276000.0
2008-03-28 12:10:00,9.69,9.69,9.63,9.63,867400.0,6.7929,6.7929,6.7508,6.7508,867400.0
2008-03-28 12:20:00,9.63,9.66,9.63,9.66,482200.0,6.7508,6.7719,6.7508,6.7719,482200.0
2008-03-28 12:30:00,9.65,9.66,9.63,9.63,317600.0,6.7649,6.7719,6.7508,6.7508,317600.0
2008-03-28 12:40:00,9.63,9.65,9.62,9.63,765400.0,6.7508,6.7649,6.7438,6.7508,765400.0
2008-03-28 12:50:00,9.63,9.65,9.62,9.63,662400.0,6.7508,6.7649,6.7438,6.7508,662400.0
2008-03-28 13:00:00,9.63,9.69,9.63,9.68,667800.0,6.7508,6.7929,6.7508,6.7859,667800.0
2008-03-28 13:10:00,9.68,9.7,9.68,9.7,368600.0,6.7859,6.7999,6.7859,6.7999,368600.0
2008-03-28 13:20:00,9.69,9.7,9.68,9.69,857800.0,6.7929,6.7999,6.7859,6.7929,857800.0
2008-03-28 13:30:00,9.68,9.69,9.65,9.66,803800.0,6.7859,6.7929,6.7649,6.7719,803800.0
2008-03-28 13:40:00,9.66,9.66,9.63,9.65,610800.0,6.7719,6.7719,6.7508,6.7649,610800.0
2008-03-28 13:50:00,9.65,9.65,9.63,9.63,731600.0,6.7649,6.7649,6.7508,6.7508,731600.0
2008-03-28 14:00:00,9.63,9.63,9.61,9.62,1220000.0,6.7508,6.7508,6.7368,6.7438,1220000.0
2008-03-28 14:10:00,9.62,9.62,9.59,9.6,883800.0,6.7438,6.7438,6.7228,6.7298,883800.0
2008-03-28 14:20:00,9.6,9.6,9.56,9.58,918800.0,6.7298,6.7298,6.7018,6.7158,918800.0
2008-03-28 14:30:00,9.57,9.58,9.5,9.51,2042000.0,6.7088,6.7158,6.6597,6.6667,2042000.0
2008-03-28 14:40:00,9.5,9.53,9.5,9.52,1284600.0,6.6597,6.6807,6.6597,6.6737,1284600.0
2008-03-28 14:50:00,9.52,9.55,9.52,9.54,601400.0,6.6737,6.6948,6.6737,6.6877,601400.0
2008-03-28 15:00:00,9.54,9.55,9.52,9.52,808800.0,6.6877,6.6948,6.6737,6.6737,808800.0
2008-03-28 15:10:00,9.52,9.52,9.47,9.49,1716800.0,6.6737,6.6737,6.6387,6.6527,1716800.0
2008-03-28 15:20:00,9.49,9.52,9.49,9.51,723400.0,6.6527,6.6737,6.6527,6.6667,723400.0
2008-03-28 15:30:00,9.51,9.52,9.49,9.51,811400.0,6.6667,6.6737,6.6527,6.6667,811400.0
2008-03-28 15:40:00,9.51,9.52,9.48,9.5,1833800.0,6.6667,6.6737,6.6457,6.6597,1833800.0
2008-03-28 15:50:00,9.49,9.51,9.49,9.49,2992200.0,6.6527,6.6667,6.6527,6.6527,2992200.0
2008-03-31 09:30:00,9.53,9.58,9.47,9.55,1430800.0,6.7023,6.7375,6.6601,6.7164,1430800.0
2008-03-31 09:40:00,9.55,9.62,9.55,9.61,1356000.0,6.7164,6.7656,6.7164,6.7586,1356000.0
2008-03-31 09:50:00,9.62,9.67,9.58,9.63,1477600.0,6.7656,6.8008,6.7375,6.7727,1477600.0
2008-03-31 10:00:00,9.63,9.63,9.58,9.58,813800.0,6.7727,6.7727,6.7375,6.7375,813800.0
2008-03-31 10:10:00,9.58,9.6,9.56,9.59,629000.0,6.7375,6.7516,6.7234,6.7445,629000.0
2008-03-31 10:20:00,9.59,9.61,9.55,9.56,719400.0,6.7445,6.7586,6.7164,6.7234,719400.0
2008-03-31 10:30:00,9.56,9.57,9.53,9.55,616600.0,6.7234,6.7305,6.7023,6.7164,616600.0
2008-03-31 10:40:00,9.55,9.58,9.54,9.55,1129600.0,6.7164,6.7375,6.7094,6.7164,1129600.0
2008-03-31 10:50:00,9.56,9.58,9.55,9.56,707400.0,6.7234,6.7375,6.7164,6.7234,707400.0
2008-03-31 11:00:00,9.56,9.57,9.54,9.55,738800.0,6.7234,6.7305,6.7094,6.7164,738800.0
2008-03-31 11:10:00,9.55,9.56,9.54,9.54,630400.0,6.7164,6.7234,6.7094,6.7094,630400.0
2008-03-31 11:20:00,9.55,9.56,9.53,9.55,1228800.0,6.7164,6.7234,6.7023,6.7164,1228800.0
2008-03-31 11:30:00,9.55,9.59,9.55,9.58,707000.0,6.7164,6.7445,6.7164,6.7375,707000.0
2008-03-31 11:40:00,9.59,9.65,9.59,9.64,1209200.0,6.7445,6.7867,6.7445,6.7797,1209200.0
2008-03-31 11:50:00,9.64,9.65,9.64,9.65,394600.0,6.7797,6.7867,6.7797,6.7867,394600.0
2008-03-31 12:00:00,9.65,9.65,9.62,9.65,639000.0,6.7867,6.7867,6.7656,6.7867,639000.0
2008-03-31 12:10:00,9.65,9.67,9.65,9.67,435400.0,6.7867,6.8008,6.7867,6.8008,435400.0
2008-03-31 12:20:00,9.67,9.67,9.65,9.66,358200.0,6.8008,6.8008,6.7867,6.7938,358200.0
2008-03-31 12:30:00,9.66,9.7,9.65,9.68,754600.0,6.7938,6.8219,6.7867,6.8078,754600.0
2008-03-31 12:40:00,9.68,9.69,9.67,9.67,625200.0,6.8078,6.8149,6.8008,6.8008,625200.0
2008-03-31 12:50:00,9.67,9.71,9.67,9.68,996400.0,6.8008,6.8289,6.8008,6.8078,996400.0
2008-03-31 13:00:00,9.68,9.7,9.67,9.69,653800.0,6.8078,6.8219,6.8008,6.8149,653800.0
2008-03-31 13:10:00,9.7,9.7,9.68,9.69,378000.0,6.8219,6.8219,6.8078,6.8149,378000.0
2008-03-31 13:20:00,9.69,9.7,9.66,9.68,419000.0,6.8149,6.8219,6.7938,6.8078,419000.0
2008-03-31 13:30:00,9.68,9.72,9.67,9.71,591200.0,6.8078,6.836,6.8008,6.8289,591200.0
2008-03-31 13:40:00,9.71,9.72,9.69,9.71,898600.0,6.8289,6.836,6.8149,6.8289,898600.0
2008-03-31 13:50:00,9.71,9.71,9.69,9.69,575800.0,6.8289,6.8289,6.8149,6.8149,575800.0
2008-03-31 14:00:00,9.69,9.7,9.65,9.66,1106200.0,6.8149,6.8219,6.7867,6.7938,1106200.0
2008-03-31 14:10:00,9.66,9.66,9.63,9.63,850600.0,6.7938,6.7938,6.7727,6.7727,850600.0
2008-03-31 14:20:00,9.63,9.65,9.62,9.63,858800.0,6.7727,6.7867,6.7656,6.7727,858800.0
2008-03-31 14:30:00,9.63,9.63,9.61,9.61,616400.0,6.7727,6.7727,6.7586,6.7586,616400.0
2008-03-31 14:40:00,9.61,9.61,9.56,9.57,780200.0,6.7586,6.7586,6.7234,6.7305,780200.0
2008-03-31 14:50:00,9.57,9.58,9.55,9.56,717000.0,6.7305,6.7375,6.7164,6.7234,717000.0
2008-03-31 15:00:00,9.56,9.56,9.51,9.53,1068800.0,6.7234,6.7234,6.6883,6.7023,1068800.0
2008-03-31 15:10:00,9.53,9.57,9.52,9.56,1308000.0,6.7023,6.7305,6.6953,6.7234,1308000.0
2008-03-31 15:20:00,9.56,9.63,9.56,9.58,1791000.0,6.7234,6.7727,6.7234,6.7375,1791000.0
2008-03-31 15:30:00,9.58,9.59,9.57,9.58,1172400.0,6.7375,6.7445,6.7305,6.7375,1172400.0
2008-03-31 15:40:00,9.59,9.67,9.58,9.65,3409400.0,6.7445,6.8008,6.7375,6.7867,3409400.0
2008-03-31 15:50:00,9.66,9.7,9.65,9.68,4649800.0,6.7938,6.8219,6.7867,6.8078,4649800.0
2008-04-01 09:30:00,9.88,9.9,9.79,9.87,1417800.0,6.9485,6.9625,6.8852,6.9414,1417800.0
2008-04-01 09:40:00,9.87,9.92,9.85,9.89,819000.0,6.9414,6.9766,6.9274,6.9555,819000.0
2008-04-01 09:50:00,9.88,9.9,9.84,9.87,663200.0,6.9485,6.9625,6.9203,6.9414,663200.0
2008-04-01 10:00:00,9.88,9.95,9.88,9.94,1367400.0,6.9485,6.9977,6.9485,6.9907,1367400.0
2008-04-01 10:10:00,9.94,9.97,9.93,9.96,1267400.0,6.9907,7.0118,6.9836,7.0047,1267400.0
2008-04-01 10:20:00,9.96,9.97,9.92,9.94,1087600.0,7.0047,7.0118,6.9766,6.9907,1087600.0
2008-04-01 10:30:00,9.94,9.98,9.93,9.97,1798200.0,6.9907,7.0188,6.9836,7.0118,1798200.0
2008-04-01 10:40:00,9.97,10.01,9.95,9.95,564800.0,7.0118,7.0399,6.9977,6.9977,564800.0
2008-04-01 10:50:00,9.96,9.99,9.94,9.99,504800.0,7.0047,7.0258,6.9907,7.0258,504800.0
2008-04-01 11:00:00,9.99,10.01,9.96,9.99,964800.0,7.0258,7.0399,7.0047,7.0258,964800.0
2008-04-01 11:10:00,9.99,10.01,9.99,9.99,791200.0,7.0258,7.0399,7.0258,7.0258,791200.0
2008-04-01 11:20:00,9.99,9.99,9.95,9.97,586600.0,7.0258,7.0258,6.9977,7.0118,586600.0
2008-04-01 11:30:00,9.97,10.01,9.97,9.99,672000.0,7.0118,7.0399,7.0118,7.0258,672000.0
2008-04-01 11:40:00,9.98,9.99,9.94,9.94,423600.0,7.0188,7.0258,6.9907,6.9907,423600.0
2008-04-01 11:50:00,9.94,10.01,9.93,10.01,969400.0,6.9907,7.0399,6.9836,7.0399,969400.0
2008-04-01 12:00:00,10.01,10.01,9.98,10.01,532200.0,7.0399,7.0399,7.0188,7.0399,532200.0
2008-04-01 12:10:00,10.0,10.02,9.99,10.02,526400.0,7.0329,7.0469,7.0258,7.0469,526400.0
2008-04-01 12:20:00,10.02,10.02,9.99,9.99,698600.0,7.0469,7.0469,7.0258,7.0258,698600.0
2008-04-01 12:30:00,9.99,9.99,9.97,9.97,284600.0,7.0258,7.0258,7.0118,7.0118,284600.0
2008-04-01 12:40:00,9.97,9.97,9.95,9.95,621200.0,7.0118,7.0118,6.9977,6.9977,621200.0
2008-04-01 12:50:00,9.96,9.96,9.93,9.93,784000.0,7.0047,7.0047,6.9836,6.9836,784000.0
2008-04-01 13:00:00,9.93,9.96,9.93,9.94,441200.0,6.9836,7.0047,6.9836,6.9907,441200.0
2008-04-01 13:10:00,9.94,9.99,9.94,9.97,449200.0,6.9907,7.0258,6.9907,7.0118,449200.0
2008-04-01 13:20:00,9.97,10.0,9.97,10.0,570600.0,7.0118,7.0329,7.0118,7.0329,570600.0
2008-04-01 13:30:00,10.0,10.0,9.97,9.97,484800.0,7.0329,7.0329,7.0118,7.0118,484800.0
2008-04-01 13:40:00,9.97,9.98,9.97,9.97,352200.0,7.0118,7.0188,7.0118,7.0118,352200.0
2008-04-01 13:50:00,9.97,9.98,9.97,9.98,400600.0,7.0118,7.0188,7.0118,7.0188,400600.0
2008-04-01 14:00:00,9.98,9.99,9.97,9.99,376400.0,7.0188,7.0258,7.0118,7.0258,376400.0
2008-04-01 14:10:00,9.99,10.01,9.99,10.01,551600.0,7.0258,7.0399,7.0258,7.0399,551600.0
2008-04-01 14:20:00,10.01,10.07,10.01,10.04,1072400.0,7.0399,7.0821,7.0399,7.061,1072400.0
2008-04-01 14:30:00,10.04,10.11,10.04,10.1,1023400.0,7.061,7.1102,7.061,7.1032,1023400.0
2008-04-01 14:40:00,10.1,10.1,10.06,10.09,865000.0,7.1032,7.1032,7.0751,7.0962,865000.0
2008-04-01 14:50:00,10.09,10.1,10.06,10.06,796000.0,7.0962,7.1032,7.0751,7.0751,796000.0
2008-04-01 15:00:00,10.06,10.08,10.04,10.08,948400.0,7.0751,7.0891,7.061,7.0891,948400.0
2008-04-01 15:10:00,10.08,10.08,10.06,10.07,1141600.0,7.0891,7.0891,7.0751,7.0821,1141600.0
2008-04-01 15:20:00,10.07,10.07,10.05,10.05,963200.0,7.0821,7.0821,7.068,7.068,963200.0
2008-04-01 15:30:00,10.05,10.05,9.99,10.01,1841800.0,7.068,7.068,7.0258,7.0399,1841800.0
2008-04-01 15:40:00,10.0,10.03,9.99,10.01,3283400.0,7.0329,7.054,7.0258,7.0399,3283400.0
2008-04-01 15:50:00,10.01,10.08,10.01,10.07,4704800.0,7.0399,7.0891,7.0399,7.0821,4704800.0
2008-04-02 09:30:00,10.15,10.15,10.06,10.07,1006800.0,7.1384,7.1384,7.0751,7.0821,1006800.0
2008-04-02 09:40:00,10.08,10.11,10.06,10.08,1290600.0,7.0891,7.1102,7.0751,7.0891,1290600.0
2008-04-02 09:50:00,10.08,10.13,10.07,10.13,909800.0,7.0891,7.1243,7.0821,7.1243,909800.0
2008-04-02 10:00:00,10.12,10.14,10.11,10.12,1245200.0,7.1173,7.1313,7.1102,7.1173,1245200.0
2008-04-02 10:10:00,10.12,10.15,10.12,10.13,1042600.0,7.1173,7.1384,7.1173,7.1243,1042600.0
2008-04-02 10:20:00,10.13,10.21,10.13,10.2,1632800.0,7.1243,7.1806,7.1243,7.1735,1632800.0
2008-04-02 10:30:00,10.2,10.23,10.2,10.2,1405400.0,7.1735,7.1946,7.1735,7.1735,1405400.0
2008-04-02 10:40:00,10.2,10.23,10.19,10.22,761800.0,7.1735,7.1946,7.1665,7.1876,761800.0
2008-04-02 10:50:00,10.22,10.24,10.19,10.2,1285400.0,7.1876,7.2017,7.1665,7.1735,1285400.0
2008-04-02 11:00:00,10.2,10.22,10.18,10.21,527200.0,7.1735,7.1876,7.1595,7.1806,527200.0
2008-04-02 11:10:00,10.22,10.25,10.19,10.25,802600.0,7.1876,7.2087,7.1665,7.2087,802600.0
2008-04-02 11:20:00,10.25,10.27,10.23,10.27,728400.0,7.2087,7.2228,7.1946,7.2228,728400.0
2008-04-02 11:30:00,10.26,10.29,10.24,10.28,1294000.0,7.2157,7.2368,7.2017,7.2298,1294000.0
2008-04-02 11:40:00,10.28,10.31,10.28,10.31,985600.0,7.2298,7.2509,7.2298,7.2509,985600.0
2008-04-02 11:50:00,10.31,10.31,10.3,10.31,687200.0,7.2509,7.2509,7.2439,7.2509,687200.0
2008-04-02 12:00:00,10.31,10.33,10.3,10.31,532200.0,7.2509,7.265,7.2439,7.2509,532200.0
2008-04-02 12:10:00,10.31,10.31,10.28,10.28,411000.0,7.2509,7.2509,7.2298,7.2298,411000.0
2008-04-02 12:20:00,10.28,10.31,10.28,10.3,565200.0,7.2298,7.2509,7.2298,7.2439,565200.0
2008-04-02 12:30:00,10.3,10.31,10.29,10.31,791800.0,7.2439,7.2509,7.2368,7.2509,791800.0
2008-04-02 12:40:00,10.31,10.31,10.28,10.28,888000.0,7.2509,7.2509,7.2298,7.2298,888000.0
2008-04-02 12:50:00,10.28,10.29,10.26,10.27,848600.0,7.2298,7.2368,7.2157,7.2228,848600.0
2008-04-02 13:00:00,10.27,10.3,10.26,10.26,416000.0,7.2228,7.2439,7.2157,7.2157,416000.0
2008-04-02 13:10:00,10.27,10.27,10.24,10.24,627800.0,7.2228,7.2228,7.2017,7.2017,627800.0
2008-04-02 13:20:00,10.25,10.25,10.21,10.25,891000.0,7.2087,7.2087,7.1806,7.2087,891000.0
2008-04-02 13:30:00,10.25,10.26,10.22,10.24,980200.0,7.2087,7.2157,7.1876,7.2017,980200.0
2008-04-02 13:40:00,10.25,10.27,10.24,10.26,818400.0,7.2087,7.2228,7.2017,7.2157,818400.0
2008-04-02 13:50:00,10.26,10.29,10.26,10.28,360000.0,7.2157,7.2368,7.2157,7.2298,360000.0
2008-04-02 14:00:00,10.28,10.29,10.25,10.27,598200.0,7.2298,7.2368,7.2087,7.2228,598200.0
2008-04-02 14:10:00,10.28,10.32,10.28,10.31,520000.0,7.2298,7.2579,7.2298,7.2509,520000.0
2008-04-02 14:20:00,10.31,10.31,10.27,10.28,362600.0,7.2509,7.2509,7.2228,7.2298,362600.0
2008-04-02 14:30:00,10.28,10.28,10.24,10.24,687000.0,7.2298,7.2298,7.2017,7.2017,687000.0
2008-04-02 14:40:00,10.24,10.24,10.21,10.21,827200.0,7.2017,7.2017,7.1806,7.1806,827200.0
2008-04-02 14:50:00,10.21,10.26,10.21,10.24,887000.0,7.1806,7.2157,7.1806,7.2017,887000.0
2008-04-02 15:00:00,10.24,10.24,10.21,10.22,1072000.0,7.2017,7.2017,7.1806,7.1876,1072000.0
2008-04-02 15:10:00,10.22,10.23,10.2,10.23,1115400.0,7.1876,7.1946,7.1735,7.1946,1115400.0
2008-04-02 15:20:00,10.22,10.24,10.19,10.22,601600.0,7.1876,7.2017,7.1665,7.1876,601600.0
2008-04-02 15:30:00,10.22,10.22,10.19,10.19,1101600.0,7.1876,7.1876,7.1665,7.1665,1101600.0
2008-04-02 15:40:00,10.19,10.2,10.18,10.2,1519600.0,7.1665,7.1735,7.1595,7.1735,1519600.0
2008-04-02 15:50:00,10.2,10.24,10.19,10.24,2848600.0,7.1735,7.2017,7.1665,7.2017,2848600.0
2008-04-03 09:30:00,10.31,10.34,10.19,10.19,1635600.0,7.2509,7.272,7.1665,7.1665,1635600.0
2008-04-03 09:40:00,10.19,10.2,10.15,10.2,895000.0,7.1665,7.1735,7.1384,7.1735,895000.0
2008-04-03 09:50:00,10.2,10.21,10.13,10.15,565600.0,7.1735,7.1806,7.1243,7.1384,565600.0
2008-04-03 10:00:00,10.15,10.21,10.14,10.19,1292600.0,7.1384,7.1806,7.1313,7.1665,1292600.0
2008-04-03 10:10:00,10.19,10.2,10.13,10.14,682000.0,7.1665,7.1735,7.1243,7.1313,682000.0
2008-04-03 10:20:00,10.14,10.15,10.1,10.1,560000.0,7.1313,7.1384,7.1032,7.1032,560000.0
2008-04-03 10:30:00,10.1,10.11,10.09,10.09,552000.0,7.1032,7.1102,7.0962,7.0962,552000.0
2008-04-03 10:40:00,10.09,10.12,10.09,10.1,877600.0,7.0962,7.1173,7.0962,7.1032,877600.0
2008-04-03 10:50:00,10.1,10.1,10.06,10.09,626400.0,7.1032,7.1032,7.0751,7.0962,626400.0
2008-04-03 11:00:00,10.09,10.13,10.07,10.12,930400.0,7.0962,7.1243,7.0821,7.1173,930400.0
2008-04-03 11:10:00,10.13,10.17,10.11,10.17,896400.0,7.1243,7.1524,7.1102,7.1524,896400.0
2008-04-03 11:20:00,10.17,10.18,10.12,10.13,770600.0,7.1524,7.1595,7.1173,7.1243,770600.0
2008-04-03 11:30:00,10.13,10.17,10.13,10.17,606400.0,7.1243,7.1524,7.1243,7.1524,606400.0
2008-04-03 11:40:00,10.17,10.19,10.15,10.19,294400.0,7.1524,7.1665,7.1384,7.1665,294400.0
2008-04-03 11:50:00,10.19,10.22,10.18,10.22,928000.0,7.1665,7.1876,7.1595,7.1876,928000.0
2008-04-03 12:00:00,10.22,10.23,10.21,10.22,530800.0,7.1876,7.1946,7.1806,7.1876,530800.0
2008-04-03 12:10:00,10.22,10.22,10.2,10.22,423000.0,7.1876,7.1876,7.1735,7.1876,423000.0
2008-04-03 12:20:00,10.22,10.22,10.21,10.21,144800.0,7.1876,7.1876,7.1806,7.1806,144800.0
2008-04-03 12:30:00,10.22,10.24,10.21,10.24,454800.0,7.1876,7.2017,7.1806,7.2017,454800.0
2008-04-03 12:40:00,10.24,10.26,10.24,10.24,1825600.0,7.2017,7.2157,7.2017,7.2017,1825600.0
2008-04-03 12:50:00,10.24,10.26,10.23,10.24,344000.0,7.2017,7.2157,7.1946,7.2017,344000.0
2008-04-03 13:00:00,10.23,10.23,10.22,10.22,424200.0,7.1946,7.1946,7.1876,7.1876,424200.0
2008-04-03 13:10:00,10.22,10.25,10.22,10.24,470000.0,7.1876,7.2087,7.1876,7.2017,470000.0
2008-04-03 13:20:00,10.24,10.25,10.24,10.24,405400.0,7.2017,7.2087,7.2017,7.2017,405400.0
2008-04-03 13:30:00,10.25,10.25,10.23,10.24,800600.0,7.2087,7.2087,7.1946,7.2017,800600.0
2008-04-03 13:40:00,10.24,10.28,10.22,10.28,836800.0,7.2017,7.2298,7.1876,7.2298,836800.0
2008-04-03 13:50:00,10.28,10.28,10.24,10.25,678000.0,7.2298,7.2298,7.2017,7.2087,678000.0
2008-04-03 14:00:00,10.25,10.26,10.24,10.25,1328200.0,7.2087,7.2157,7.2017,7.2087,1328200.0
2008-04-03 14:10:00,10.26,10.26,10.22,10.23,902200.0,7.2157,7.2157,7.1876,7.1946,902200.0
2008-04-03 14:20:00,10.24,10.24,10.22,10.22,467800.0,7.2017,7.2017,7.1876,7.1876,467800.0
2008-04-03 14:30:00,10.22,10.23,10.2,10.2,762400.0,7.1876,7.1946,7.1735,7.1735,762400.0
2008-04-03 14:40:00,10.2,10.23,10.2,10.22,435600.0,7.1735,7.1946,7.1735,7.1876,435600.0
2008-04-03 14:50:00,10.22,10.26,10.22,10.26,1404400.0,7.1876,7.2157,7.1876,7.2157,1404400.0
2008-04-03 15:00:00,10.26,10.26,10.24,10.24,1085400.0,7.2157,7.2157,7.2017,7.2017,1085400.0
2008-04-03 15:10:00,10.24,10.25,10.21,10.22,879400.0,7.2017,7.2087,7.1806,7.1876,879400.0
2008-04-03 15:20:00,10.21,10.25,10.21,10.24,421000.0,7.1806,7.2087,7.1806,7.2017,421000.0
2008-04-03 15:30:00,10.24,10.25,10.23,10.25,786000.0,7.2017,7.2087,7.1946,7.2087,786000.0
2008-04-03 15:40:00,10.25,10.25,10.22,10.22,2144200.0,7.2087,7.2087,7.1876,7.1876,2144200.0
2008-04-03 15:50:00,10.22,10.22,10.21,10.22,1470200.0,7.1876,7.1876,7.1806,7.1876,1470200.0
2008-04-04 09:30:00,10.24,10.26,10.15,10.18,602400.0,7.2017,7.2157,7.1384,7.1595,602400.0
2008-04-04 09:40:00,10.18,10.26,10.18,10.22,645800.0,7.1595,7.2157,7.1595,7.1876,645800.0
2008-04-04 09:50:00,10.22,10.26,10.2,10.24,576600.0,7.1876,7.2157,7.1735,7.2017,576600.0
2008-04-04 10:00:00,10.24,10.25,10.2,10.21,392000.0,7.2017,7.2087,7.1735,7.1806,392000.0
2008-04-04 10:10:00,10.21,10.22,10.12,10.15,1069600.0,7.1806,7.1876,7.1173,7.1384,1069600.0
2008-04-04 10:20:00,10.15,10.15,10.12,10.12,1188000.0,7.1384,7.1384,7.1173,7.1173,1188000.0
2008-04-04 10:30:00,10.12,10.13,10.06,10.06,1845800.0,7.1173,7.1243,7.0751,7.0751,1845800.0
2008-04-04 10:40:00,10.06,10.11,10.06,10.09,756000.0,7.0751,7.1102,7.0751,7.0962,756000.0
2008-04-04 10:50:00,10.1,10.11,10.08,10.1,447400.0,7.1032,7.1102,7.0891,7.1032,447400.0
2008-04-04 11:00:00,10.1,10.15,10.1,10.15,354200.0,7.1032,7.1384,7.1032,7.1384,354200.0
2008-04-04 11:10:00,10.15,10.15,10.11,10.11,467800.0,7.1384,7.1384,7.1102,7.1102,467800.0
2008-04-04 11:20:00,10.11,10.15,10.1,10.15,609200.0,7.1102,7.1384,7.1032,7.1384,609200.0
2008-04-04 11:30:00,10.15,10.15,10.12,10.12,625000.0,7.1384,7.1384,7.1173,7.1173,625000.0
2008-04-04 11:40:00,10.12,10.13,10.1,10.11,285400.0,7.1173,7.1243,7.1032,7.1102,285400.0
2008-04-04 11:50:00,10.11,10.12,10.09,10.1,269600.0,7.1102,7.1173,7.0962,7.1032,269600.0
2008-04-04 12:00:00,10.1,10.12,10.1,10.12,218800.0,7.1032,7.1173,7.1032,7.1173,218800.0
2008-04-04 12:10:00,10.12,10.18,10.12,10.18,432000.0,7.1173,7.1595,7.1173,7.1595,432000.0
2008-04-04 12:20:00,10.17,10.18,10.15,10.16,214200.0,7.1524,7.1595,7.1384,7.1454,214200.0
2008-04-04 12:30:00,10.16,10.18,10.15,10.18,442400.0,7.1454,7.1595,7.1384,7.1595,442400.0
2008-04-04 12:40:00,10.18,10.18,10.15,10.17,347800.0,7.1595,7.1595,7.1384,7.1524,347800.0
2008-04-04 12:50:00,10.17,10.2,10.17,10.19,370200.0,7.1524,7.1735,7.1524,7.1665,370200.0
2008-04-04 13:00:00,10.19,10.19,10.18,10.18,173000.0,7.1665,7.1665,7.1595,7.1595,173000.0
2008-04-04 13:10:00,10.18,10.2,10.17,10.2,1138000.0,7.1595,7.1735,7.1524,7.1735,1138000.0
2008-04-04 13:20:00,10.2,10.22,10.19,10.22,209000.0,7.1735,7.1876,7.1665,7.1876,209000.0
2008-04-04 13:30:00,10.22,10.22,10.2,10.2,470000.0,7.1876,7.1876,7.1735,7.1735,470000.0
2008-04-04 13:40:00,10.2,10.25,10.2,10.24,817600.0,7.1735,7.2087,7.1735,7.2017,817600.0
2008-04-04 13:50:00,10.24,10.26,10.22,10.26,678000.0,7.2017,7.2157,7.1876,7.2157,678000.0
2008-04-04 14:00:00,10.26,10.28,10.24,10.25,780000.0,7.2157,7.2298,7.2017,7.2087,780000.0
2008-04-04 14:10:00,10.25,10.26,10.25,10.25,288600.0,7.2087,7.2157,7.2087,7.2087,288600.0
2008-04-04 14:20:00,10.25,10.26,10.25,10.26,227200.0,7.2087,7.2157,7.2087,7.2157,227200.0
2008-04-04 14:30:00,10.26,10.28,10.24,10.27,709600.0,7.2157,7.2298,7.2017,7.2228,709600.0
2008-04-04 14:40:00,10.27,10.28,10.27,10.28,312800.0,7.2228,7.2298,7.2228,7.2298,312800.0
2008-04-04 14:50:00,10.28,10.3,10.27,10.28,293600.0,7.2298,7.2439,7.2228,7.2298,293600.0
2008-04-04 15:00:00,10.27,10.27,10.24,10.25,314400.0,7.2228,7.2228,7.2017,7.2087,314400.0
2008-04-04 15:10:00,10.25,10.26,10.23,10.24,1533600.0,7.2087,7.2157,7.1946,7.2017,1533600.0
2008-04-04 15:20:00,10.25,10.25,10.21,10.22,1942000.0,7.2087,7.2087,7.1806,7.1876,1942000.0
2008-04-04 15:30:00,10.22,10.24,10.18,10.18,1173600.0,7.1876,7.2017,7.1595,7.1595,1173600.0
2008-04-04 15:40:00,10.18,10.19,10.15,10.17,1856400.0,7.1595,7.1665,7.1384,7.1524,1856400.0
2008-04-04 15:50:00,10.17,10.17,10.15,10.15,2504000.0,7.1524,7.1524,7.1384,7.1384,2504000.0
2008-04-07 09:30:00,10.24,10.28,10.22,10.22,978800.0,7.2017,7.2298,7.1876,7.1876,978800.0
2008-04-07 09:40:00,10.22,10.25,10.2,10.22,857800.0,7.1876,7.2087,7.1735,7.1876,857800.0
2008-04-07 09:50:00,10.23,10.26,10.23,10.26,602200.0,7.1946,7.2157,7.1946,7.2157,602200.0
2008-04-07 10:00:00,10.27,10.29,10.26,10.28,697200.0,7.2228,7.2368,7.2157,7.2298,697200.0
2008-04-07 10:10:00,10.28,10.3,10.28,10.29,1613800.0,7.2298,7.2439,7.2298,7.2368,1613800.0
2008-04-07 10:20:00,10.29,10.31,10.27,10.27,957800.0,7.2368,7.2509,7.2228,7.2228,957800.0
2008-04-07 10:30:00,10.27,10.3,10.26,10.3,664000.0,7.2228,7.2439,7.2157,7.2439,664000.0
2008-04-07 10:40:00,10.3,10.31,10.27,10.3,1589200.0,7.2439,7.2509,7.2228,7.2439,1589200.0
2008-04-07 10:50:00,10.3,10.34,10.3,10.33,565600.0,7.2439,7.272,7.2439,7.265,565600.0
2008-04-07 11:00:00,10.33,10.36,10.32,10.33,674000.0,7.265,7.2861,7.2579,7.265,674000.0
2008-04-07 11:10:00,10.33,10.35,10.33,10.35,257200.0,7.265,7.279,7.265,7.279,257200.0
2008-04-07 11:20:00,10.35,10.37,10.35,10.36,380200.0,7.279,7.2931,7.279,7.2861,380200.0
2008-04-07 11:30:00,10.36,10.38,10.35,10.35,995400.0,7.2861,7.3001,7.279,7.279,995400.0
2008-04-07 11:40:00,10.35,10.38,10.35,10.36,936600.0,7.279,7.3001,7.279,7.2861,936600.0
2008-04-07 11:50:00,10.36,10.37,10.33,10.33,858000.0,7.2861,7.2931,7.265,7.265,858000.0
2008-04-07 12:00:00,10.34,10.34,10.3,10.33,979200.0,7.272,7.272,7.2439,7.265,979200.0
2008-04-07 12:10:00,10.34,10.34,10.32,10.33,328400.0,7.272,7.272,7.2579,7.265,328400.0
2008-04-07 12:20:00,10.34,10.37,10.33,10.37,330200.0,7.272,7.2931,7.265,7.2931,330200.0
2008-04-07 12:30:00,10.37,10.38,10.34,10.38,469000.0,7.2931,7.3001,7.272,7.3001,469000.0
2008-04-07 12:40:00,10.38,10.38,10.37,10.38,364400.0,7.3001,7.3001,7.2931,7.3001,364400.0
2008-04-07 12:50:00,10.38,10.38,10.36,10.37,329000.0,7.3001,7.3001,7.2861,7.2931,329000.0
2008-04-07 13:00:00,10.37,10.37,10.35,10.35,459200.0,7.2931,7.2931,7.279,7.279,459200.0
2008-04-07 13:10:00,10.35,10.36,10.35,10.35,403200.0,7.279,7.2861,7.279,7.279,403200.0
2008-04-07 13:20:00,10.35,10.37,10.35,10.37,349600.0,7.279,7.2931,7.279,7.2931,349600.0
2008-04-07 13:30:00,10.37,10.38,10.37,10.37,223000.0,7.2931,7.3001,7.2931,7.2931,223000.0
2008-04-07 13:40:00,10.37,10.38,10.37,10.38,278200.0,7.2931,7.3001,7.2931,7.3001,278200.0
2008-04-07 13:50:00,10.38,10.38,10.36,10.37,530800.0,7.3001,7.3001,7.2861,7.2931,530800.0
2008-04-07 14:00:00,10.37,10.37,10.35,10.35,489800.0,7.2931,7.2931,7.279,7.279,489800.0
2008-04-07 14:10:00,10.35,10.37,10.35,10.37,372800.0,7.279,7.2931,7.279,7.2931,372800.0
2008-04-07 14:20:00,10.37,10.38,10.36,10.37,794200.0,7.2931,7.3001,7.2861,7.2931,794200.0
2008-04-07 14:30:00,10.37,10.37,10.36,10.37,398000.0,7.2931,7.2931,7.2861,7.2931,398000.0
2008-04-07 14:40:00,10.37,10.37,10.36,10.36,619000.0,7.2931,7.2931,7.2861,7.2861,619000.0
2008-04-07 14:50:00,10.36,10.38,10.36,10.36,812600.0,7.2861,7.3001,7.2861,7.2861,812600.0
2008-04-07 15:00:00,10.36,10.37,10.35,10.36,1559200.0,7.2861,7.2931,7.279,7.2861,1559200.0
2008-04-07 15:10:00,10.35,10.38,10.35,10.37,532600.0,7.279,7.3001,7.279,7.2931,532600.0
2008-04-07 15:20:00,10.37,10.37,10.36,10.37,587600.0,7.2931,7.2931,7.2861,7.2931,587600.0
2008-04-07 15:30:00,10.37,10.37,10.35,10.35,1336000.0,7.2931,7.2931,7.279,7.279,1336000.0
2008-04-07 15:40:00,10.35,10.37,10.35,10.36,671400.0,7.279,7.2931,7.279,7.2861,671400.0
2008-04-07 15:50:00,10.36,10.38,10.35,10.38,3165600.0,7.2861,7.3001,7.279,7.3001,3165600.0
2008-04-08 09:30:00,10.29,10.33,10.27,10.29,828400.0,7.2368,7.265,7.2228,7.2368,828400.0
2008-04-08 09:40:00,10.29,10.3,10.25,10.28,387600.0,7.2368,7.2439,7.2087,7.2298,387600.0
2008-04-08 09:50:00,10.29,10.29,10.22,10.24,622400.0,7.2368,7.2368,7.1876,7.2017,622400.0
2008-04-08 10:00:00,10.24,10.26,10.21,10.22,1172400.0,7.2017,7.2157,7.1806,7.1876,1172400.0
2008-04-08 10:10:00,10.22,10.24,10.19,10.2,795000.0,7.1876,7.2017,7.1665,7.1735,795000.0
2008-04-08 10:20:00,10.2,10.21,10.16,10.21,739800.0,7.1735,7.1806,7.1454,7.1806,739800.0
2008-04-08 10:30:00,10.21,10.26,10.21,10.26,595400.0,7.1806,7.2157,7.1806,7.2157,595400.0
2008-04-08 10:40:00,10.25,10.26,10.24,10.26,229200.0,7.2087,7.2157,7.2017,7.2157,229200.0
2008-04-08 10:50:00,10.26,10.29,10.26,10.28,469600.0,7.2157,7.2368,7.2157,7.2298,469600.0
2008-04-08 11:00:00,10.28,10.3,10.26,10.3,375000.0,7.2298,7.2439,7.2157,7.2439,375000.0
2008-04-08 11:10:00,10.31,10.33,10.3,10.31,344600.0,7.2509,7.265,7.2439,7.2509,344600.0
2008-04-08 11:20:00,10.31,10.34,10.3,10.32,321000.0,7.2509,7.272,7.2439,7.2579,321000.0
2008-04-08 11:30:00,10.33,10.34,10.3,10.3,389000.0,7.265,7.272,7.2439,7.2439,389000.0
2008-04-08 11:40:00,10.3,10.31,10.29,10.3,800000.0,7.2439,7.2509,7.2368,7.2439,800000.0
2008-04-08 11:50:00,10.3,10.3,10.26,10.28,913200.0,7.2439,7.2439,7.2157,7.2298,913200.0
2008-04-08 12:00:00,10.28,10.29,10.27,10.29,342800.0,7.2298,7.2368,7.2228,7.2368,342800.0
2008-04-08 12:10:00,10.29,10.29,10.28,10.29,307800.0,7.2368,7.2368,7.2298,7.2368,307800.0
2008-04-08 12:20:00,10.29,10.31,10.28,10.29,448000.0,7.2368,7.2509,7.2298,7.2368,448000.0
2008-04-08 12:30:00,10.28,10.3,10.28,10.28,381400.0,7.2298,7.2439,7.2298,7.2298,381400.0
2008-04-08 12:40:00,10.28,10.3,10.28,10.3,163400.0,7.2298,7.2439,7.2298,7.2439,163400.0
2008-04-08 12:50:00,10.3,10.33,10.3,10.31,475000.0,7.2439,7.265,7.2439,7.2509,475000.0
2008-04-08 13:00:00,10.31,10.31,10.28,10.29,282200.0,7.2509,7.2509,7.2298,7.2368,282200.0
2008-04-08 13:10:00,10.29,10.3,10.28,10.29,150600.0,7.2368,7.2439,7.2298,7.2368,150600.0
2008-04-08 13:20:00,10.29,10.3,10.27,10.27,239200.0,7.2368,7.2439,7.2228,7.2228,239200.0
2008-04-08 13:30:00,10.27,10.29,10.27,10.29,218400.0,7.2228,7.2368,7.2228,7.2368,218400.0
2008-04-08 13:40:00,10.29,10.29,10.26,10.27,317200.0,7.2368,7.2368,7.2157,7.2228,317200.0
2008-04-08 13:50:00,10.27,10.29,10.27,10.28,202000.0,7.2228,7.2368,7.2228,7.2298,202000.0
2008-04-08 14:00:00,10.28,10.28,10.24,10.25,513000.0,7.2298,7.2298,7.2017,7.2087,513000.0
2008-04-08 14:10:00,10.25,10.27,10.24,10.27,144800.0,7.2087,7.2228,7.2017,7.2228,144800.0
2008-04-08 14:20:00,10.27,10.29,10.26,10.29,445400.0,7.2228,7.2368,7.2157,7.2368,445400.0
2008-04-08 14:30:00,10.3,10.3,10.27,10.29,898000.0,7.2439,7.2439,7.2228,7.2368,898000.0
2008-04-08 14:40:00,10.29,10.29,10.27,10.28,486800.0,7.2368,7.2368,7.2228,7.2298,486800.0
2008-04-08 14:50:00,10.28,10.31,10.28,10.31,385200.0,7.2298,7.2509,7.2298,7.2509,385200.0
2008-04-08 15:00:00,10.31,10.31,10.26,10.27,306200.0,7.2509,7.2509,7.2157,7.2228,306200.0
2008-04-08 15:10:00,10.27,10.29,10.26,10.29,190000.0,7.2228,7.2368,7.2157,7.2368,190000.0
2008-04-08 15:20:00,10.29,10.29,10.26,10.29,498600.0,7.2368,7.2368,7.2157,7.2368,498600.0
2008-04-08 15:30:00,10.29,10.31,10.29,10.3,836600.0,7.2368,7.2509,7.2368,7.2439,836600.0
2008-04-08 15:40:00,10.3,10.31,10.28,10.29,489400.0,7.2439,7.2509,7.2298,7.2368,489400.0
2008-04-08 15:50:00,10.29,10.29,10.24,10.27,2427200.0,7.2368,7.2368,7.2017,7.2228,2427200.0
2008-04-09 09:30:00,10.21,10.3,10.21,10.24,818800.0,7.1806,7.2439,7.1806,7.2017,818800.0
2008-04-09 09:40:00,10.22,10.23,10.15,10.15,622600.0,7.1876,7.1946,7.1384,7.1384,622600.0
2008-04-09 09:50:00,10.15,10.24,10.15,10.19,718200.0,7.1384,7.2017,7.1384,7.1665,718200.0
2008-04-09 10:00:00,10.19,10.22,10.17,10.22,910400.0,7.1665,7.1876,7.1524,7.1876,910400.0
2008-04-09 10:10:00,10.22,10.25,10.21,10.24,402600.0,7.1876,7.2087,7.1806,7.2017,402600.0
2008-04-09 10:20:00,10.24,10.24,10.16,10.17,773600.0,7.2017,7.2017,7.1454,7.1524,773600.0
2008-04-09 10:30:00,10.17,10.17,10.12,10.12,1350200.0,7.1524,7.1524,7.1173,7.1173,1350200.0
2008-04-09 10:40:00,10.12,10.16,10.12,10.15,615600.0,7.1173,7.1454,7.1173,7.1384,615600.0
2008-04-09 10:50:00,10.15,10.17,10.13,10.15,411200.0,7.1384,7.1524,7.1243,7.1384,411200.0
2008-04-09 11:00:00,10.15,10.15,10.13,10.14,938400.0,7.1384,7.1384,7.1243,7.1313,938400.0
2008-04-09 11:10:00,10.14,10.16,10.13,10.15,476800.0,7.1313,7.1454,7.1243,7.1384,476800.0
2008-04-09 11:20:00,10.15,10.15,10.11,10.11,630000.0,7.1384,7.1384,7.1102,7.1102,630000.0
2008-04-09 11:30:00,10.11,10.11,10.04,10.05,1185600.0,7.1102,7.1102,7.061,7.068,1185600.0
2008-04-09 11:40:00,10.05,10.08,10.03,10.06,668200.0,7.068,7.0891,7.054,7.0751,668200.0
2008-04-09 11:50:00,10.06,10.06,10.03,10.05,838200.0,7.0751,7.0751,7.054,7.068,838200.0
2008-04-09 12:00:00,10.05,10.11,10.05,10.1,866800.0,7.068,7.1102,7.068,7.1032,866800.0
2008-04-09 12:10:00,10.1,10.11,10.09,10.1,147800.0,7.1032,7.1102,7.0962,7.1032,147800.0
2008-04-09 12:20:00,10.1,10.12,10.09,10.11,547400.0,7.1032,7.1173,7.0962,7.1102,547400.0
2008-04-09 12:30:00,10.12,10.12,10.07,10.08,473200.0,7.1173,7.1173,7.0821,7.0891,473200.0
2008-04-09 12:40:00,10.08,10.08,10.05,10.06,551400.0,7.0891,7.0891,7.068,7.0751,551400.0
2008-04-09 12:50:00,10.06,10.09,10.05,10.06,287400.0,7.0751,7.0962,7.068,7.0751,287400.0
2008-04-09 13:00:00,10.06,10.08,10.06,10.07,271000.0,7.0751,7.0891,7.0751,7.0821,271000.0
2008-04-09 13:10:00,10.07,10.1,10.07,10.1,399000.0,7.0821,7.1032,7.0821,7.1032,399000.0
2008-04-09 13:20:00,10.09,10.1,10.08,10.09,79000.0,7.0962,7.1032,7.0891,7.0962,79000.0
2008-04-09 13:30:00,10.09,10.09,10.07,10.09,195800.0,7.0962,7.0962,7.0821,7.0962,195800.0
2008-04-09 13:40:00,10.09,10.1,10.08,10.09,229200.0,7.0962,7.1032,7.0891,7.0962,229200.0
2008-04-09 13:50:00,10.09,10.1,10.09,10.1,272600.0,7.0962,7.1032,7.0962,7.1032,272600.0
2008-04-09 14:00:00,10.1,10.11,10.09,10.09,195600.0,7.1032,7.1102,7.0962,7.0962,195600.0
2008-04-09 14:10:00,10.09,10.09,10.04,10.05,604600.0,7.0962,7.0962,7.061,7.068,604600.0
2008-04-09 14:20:00,10.05,10.06,10.04,10.05,428000.0,7.068,7.0751,7.061,7.068,428000.0
2008-04-09 14:30:00,10.05,10.06,10.03,10.05,280800.0,7.068,7.0751,7.054,7.068,280800.0
2008-04-09 14:40:00,10.06,10.06,10.03,10.03,244800.0,7.0751,7.0751,7.054,7.054,244800.0
2008-04-09 14:50:00,10.03,10.03,10.01,10.02,507600.0,7.054,7.054,7.0399,7.0469,507600.0
2008-04-09 15:00:00,10.02,10.03,10.01,10.01,619600.0,7.0469,7.054,7.0399,7.0399,619600.0
2008-04-09 15:10:00,10.01,10.03,9.99,10.03,1234800.0,7.0399,7.054,7.0258,7.054,1234800.0
2008-04-09 15:20:00,10.03,10.06,10.03,10.05,433800.0,7.054,7.0751,7.054,7.068,433800.0
2008-04-09 15:30:00,10.05,10.09,10.05,10.09,512600.0,7.068,7.0962,7.068,7.0962,512600.0
2008-04-09 15:40:00,10.09,10.09,10.05,10.06,1070800.0,7.0962,7.0962,7.068,7.0751,1070800.0
2008-04-09 15:50:00,10.06,10.06,10.03,10.05,2667000.0,7.0751,7.0751,7.054,7.068,2667000.0
2008-04-10 09:30:00,9.97,10.05,9.92,9.93,1222600.0,7.0118,7.068,6.9766,6.9836,1222600.0
2008-04-10 09:40:00,9.93,9.97,9.92,9.96,894400.0,6.9836,7.0118,6.9766,7.0047,894400.0
2008-04-10 09:50:00,9.96,10.01,9.95,9.95,774800.0,7.0047,7.0399,6.9977,6.9977,774800.0
2008-04-10 10:00:00,9.95,9.99,9.94,9.97,1031200.0,6.9977,7.0258,6.9907,7.0118,1031200.0
2008-04-10 10:10:00,9.97,9.99,9.94,9.94,629800.0,7.0118,7.0258,6.9907,6.9907,629800.0
2008-04-10 10:20:00,9.94,10.02,9.94,10.02,1472200.0,6.9907,7.0469,6.9907,7.0469,1472200.0
2008-04-10 10:30:00,10.02,10.05,10.01,10.02,970200.0,7.0469,7.068,7.0399,7.0469,970200.0
2008-04-10 10:40:00,10.02,10.1,10.02,10.07,967400.0,7.0469,7.1032,7.0469,7.0821,967400.0
2008-04-10 10:50:00,10.08,10.1,10.06,10.09,706000.0,7.0891,7.1032,7.0751,7.0962,706000.0
2008-04-10 11:00:00,10.09,10.09,10.05,10.08,626200.0,7.0962,7.0962,7.068,7.0891,626200.0
2008-04-10 11:10:00,10.08,10.09,10.08,10.08,492000.0,7.0891,7.0962,7.0891,7.0891,492000.0
2008-04-10 11:20:00,10.09,10.1,10.08,10.09,421600.0,7.0962,7.1032,7.0891,7.0962,421600.0
2008-04-10 11:30:00,10.08,10.11,10.08,10.1,395200.0,7.0891,7.1102,7.0891,7.1032,395200.0
2008-04-10 11:40:00,10.1,10.11,10.07,10.08,1132200.0,7.1032,7.1102,7.0821,7.0891,1132200.0
2008-04-10 11:50:00,10.08,10.09,10.06,10.06,580400.0,7.0891,7.0962,7.0751,7.0751,580400.0
2008-04-10 12:00:00,10.06,10.09,10.06,10.06,378000.0,7.0751,7.0962,7.0751,7.0751,378000.0
2008-04-10 12:10:00,10.06,10.06,10.03,10.04,469000.0,7.0751,7.0751,7.054,7.061,469000.0
2008-04-10 12:20:00,10.03,10.04,10.03,10.04,369600.0,7.054,7.061,7.054,7.061,369600.0
2008-04-10 12:30:00,10.04,10.07,10.04,10.07,462000.0,7.061,7.0821,7.061,7.0821,462000.0
2008-04-10 12:40:00,10.06,10.09,10.05,10.06,364800.0,7.0751,7.0962,7.068,7.0751,364800.0
2008-04-10 12:50:00,10.06,10.06,10.05,10.06,447400.0,7.0751,7.0751,7.068,7.0751,447400.0
2008-04-10 13:00:00,10.06,10.08,10.06,10.08,213600.0,7.0751,7.0891,7.0751,7.0891,213600.0
2008-04-10 13:10:00,10.08,10.1,10.06,10.08,676000.0,7.0891,7.1032,7.0751,7.0891,676000.0
2008-04-10 13:20:00,10.08,10.1,10.08,10.09,465800.0,7.0891,7.1032,7.0891,7.0962,465800.0
2008-04-10 13:30:00,10.09,10.11,10.09,10.1,491600.0,7.0962,7.1102,7.0962,7.1032,491600.0
2008-04-10 13:40:00,10.1,10.1,10.09,10.1,164400.0,7.1032,7.1032,7.0962,7.1032,164400.0
2008-04-10 13:50:00,10.09,10.1,10.06,10.06,284400.0,7.0962,7.1032,7.0751,7.0751,284400.0
2008-04-10 14:00:00,10.06,10.07,10.05,10.06,389400.0,7.0751,7.0821,7.068,7.0751,389400.0
2008-04-10 14:10:00,10.06,10.08,10.05,10.07,400600.0,7.0751,7.0891,7.068,7.0821,400600.0
2008-04-10 14:20:00,10.07,10.08,10.05,10.05,496600.0,7.0821,7.0891,7.068,7.068,496600.0
2008-04-10 14:30:00,10.05,10.07,10.04,10.07,643000.0,7.068,7.0821,7.061,7.0821,643000.0
2008-04-10 14:40:00,10.06,10.1,10.05,10.1,888800.0,7.0751,7.1032,7.068,7.1032,888800.0
2008-04-10 14:50:00,10.09,10.1,10.07,10.07,2315000.0,7.0962,7.1032,7.0821,7.0821,2315000.0
2008-04-10 15:00:00,10.07,10.1,10.07,10.1,547200.0,7.0821,7.1032,7.0821,7.1032,547200.0
2008-04-10 15:10:00,10.09,10.1,10.05,10.05,754600.0,7.0962,7.1032,7.068,7.068,754600.0
2008-04-10 15:20:00,10.05,10.06,10.04,10.06,602000.0,7.068,7.0751,7.061,7.0751,602000.0
2008-04-10 15:30:00,10.05,10.05,9.98,10.01,1194000.0,7.068,7.068,7.0188,7.0399,1194000.0
2008-04-10 15:40:00,10.01,10.01,9.98,9.98,1594000.0,7.0399,7.0399,7.0188,7.0188,1594000.0
2008-04-10 15:50:00,9.98,10.01,9.98,9.99,1785600.0,7.0188,7.0399,7.0188,7.0258,1785600.0
2008-04-11 09:30:00,9.94,10.03,9.88,9.88,1435800.0,6.9907,7.054,6.9485,6.9485,1435800.0
2008-04-11 09:40:00,9.88,9.95,9.88,9.95,723200.0,6.9485,6.9977,6.9485,6.9977,723200.0
2008-04-11 09:50:00,9.95,9.97,9.92,9.92,753200.0,6.9977,7.0118,6.9766,6.9766,753200.0
2008-04-11 10:00:00,9.92,9.94,9.92,9.93,618200.0,6.9766,6.9907,6.9766,6.9836,618200.0
2008-04-11 10:10:00,9.93,9.95,9.93,9.95,465000.0,6.9836,6.9977,6.9836,6.9977,465000.0
2008-04-11 10:20:00,9.95,9.95,9.92,9.92,710000.0,6.9977,6.9977,6.9766,6.9766,710000.0
2008-04-11 10:30:00,9.92,9.93,9.9,9.91,713200.0,6.9766,6.9836,6.9625,6.9696,713200.0
2008-04-11 10:40:00,9.9,9.96,9.9,9.96,499000.0,6.9625,7.0047,6.9625,7.0047,499000.0
2008-04-11 10:50:00,9.96,9.97,9.95,9.97,850600.0,7.0047,7.0118,6.9977,7.0118,850600.0
2008-04-11 11:00:00,9.97,9.97,9.94,9.97,1044600.0,7.0118,7.0118,6.9907,7.0118,1044600.0
2008-04-11 11:10:00,9.97,9.99,9.95,9.97,806200.0,7.0118,7.0258,6.9977,7.0118,806200.0
2008-04-11 11:20:00,9.97,9.98,9.95,9.96,466200.0,7.0118,7.0188,6.9977,7.0047,466200.0
2008-04-11 11:30:00,9.96,9.97,9.95,9.96,221000.0,7.0047,7.0118,6.9977,7.0047,221000.0
2008-04-11 11:40:00,9.97,9.97,9.96,9.97,511000.0,7.0118,7.0118,7.0047,7.0118,511000.0
2008-04-11 11:50:00,9.97,9.97,9.96,9.97,281200.0,7.0118,7.0118,7.0047,7.0118,281200.0
2008-04-11 12:00:00,9.97,9.97,9.96,9.97,307200.0,7.0118,7.0118,7.0047,7.0118,307200.0
2008-04-11 12:10:00,9.97,9.97,9.97,9.97,235600.0,7.0118,7.0118,7.0118,7.0118,235600.0
2008-04-11 12:20:00,9.97,9.97,9.92,9.94,1164400.0,7.0118,7.0118,6.9766,6.9907,1164400.0
2008-04-11 12:30:00,9.93,9.95,9.93,9.95,284200.0,6.9836,6.9977,6.9836,6.9977,284200.0
2008-04-11 12:40:00,9.94,9.97,9.94,9.95,502200.0,6.9907,7.0118,6.9907,6.9977,502200.0
2008-04-11 12:50:00,9.96,9.97,9.96,9.96,430000.0,7.0047,7.0118,7.0047,7.0047,430000.0
2008-04-11 13:00:00,9.96,9.96,9.94,9.94,487000.0,7.0047,7.0047,6.9907,6.9907,487000.0
2008-04-11 13:10:00,9.95,9.96,9.94,9.95,640000.0,6.9977,7.0047,6.9907,6.9977,640000.0
2008-04-11 13:20:00,9.95,9.96,9.93,9.93,345400.0,6.9977,7.0047,6.9836,6.9836,345400.0
2008-04-11 13:30:00,9.93,9.94,9.93,9.94,564400.0,6.9836,6.9907,6.9836,6.9907,564400.0
2008-04-11 13:40:00,9.94,9.94,9.93,9.93,346600.0,6.9907,6.9907,6.9836,6.9836,346600.0
2008-04-11 13:50:00,9.93,9.93,9.93,9.93,110200.0,6.9836,6.9836,6.9836,6.9836,110200.0
2008-04-11 14:00:00,9.93,9.94,9.92,9.93,290000.0,6.9836,6.9907,6.9766,6.9836,290000.0
2008-04-11 14:10:00,9.93,9.93,9.89,9.9,688600.0,6.9836,6.9836,6.9555,6.9625,688600.0
2008-04-11 14:20:00,9.9,9.9,9.88,9.89,850400.0,6.9625,6.9625,6.9485,6.9555,850400.0
2008-04-11 14:30:00,9.88,9.89,9.86,9.86,430400.0,6.9485,6.9555,6.9344,6.9344,430400.0
2008-04-11 14:40:00,9.86,9.87,9.85,9.86,487200.0,6.9344,6.9414,6.9274,6.9344,487200.0
2008-04-11 14:50:00,9.87,9.89,9.87,9.88,428400.0,6.9414,6.9555,6.9414,6.9485,428400.0
2008-04-11 15:00:00,9.88,9.88,9.85,9.86,875400.0,6.9485,6.9485,6.9274,6.9344,875400.0
2008-04-11 15:10:00,9.85,9.86,9.83,9.86,525600.0,6.9274,6.9344,6.9133,6.9344,525600.0
2008-04-11 15:20:00,9.86,9.87,9.85,9.86,390400.0,6.9344,6.9414,6.9274,6.9344,390400.0
2008-04-11 15:30:00,9.85,9.86,9.81,9.81,1292200.0,6.9274,6.9344,6.8992,6.8992,1292200.0
2008-04-11 15:40:00,9.81,9.84,9.81,9.83,1817800.0,6.8992,6.9203,6.8992,6.9133,1817800.0
2008-04-11 15:50:00,9.83,9.85,9.82,9.83,2245200.0,6.9133,6.9274,6.9063,6.9133,2245200.0
2008-04-14 09:30:00,9.78,9.85,9.76,9.83,882000.0,6.8781,6.9274,6.8641,6.9133,882000.0
2008-04-14 09:40:00,9.83,9.85,9.81,9.81,826600.0,6.9133,6.9274,6.8992,6.8992,826600.0
2008-04-14 09:50:00,9.81,9.86,9.81,9.86,575600.0,6.8992,6.9344,6.8992,6.9344,575600.0
2008-04-14 10:00:00,9.86,9.9,9.85,9.89,863200.0,6.9344,6.9625,6.9274,6.9555,863200.0
2008-04-14 10:10:00,9.89,9.91,9.88,9.9,694200.0,6.9555,6.9696,6.9485,6.9625,694200.0
2008-04-14 10:20:00,9.9,9.92,9.9,9.9,291600.0,6.9625,6.9766,6.9625,6.9625,291600.0
2008-04-14 10:30:00,9.9,9.94,9.9,9.94,970200.0,6.9625,6.9907,6.9625,6.9907,970200.0
2008-04-14 10:40:00,9.94,9.94,9.91,9.93,517800.0,6.9907,6.9907,6.9696,6.9836,517800.0
2008-04-14 10:50:00,9.93,9.94,9.93,9.93,560200.0,6.9836,6.9907,6.9836,6.9836,560200.0
2008-04-14 11:00:00,9.93,9.95,9.93,9.93,265000.0,6.9836,6.9977,6.9836,6.9836,265000.0
2008-04-14 11:10:00,9.93,9.93,9.89,9.89,360400.0,6.9836,6.9836,6.9555,6.9555,360400.0
2008-04-14 11:20:00,9.89,9.9,9.84,9.85,475400.0,6.9555,6.9625,6.9203,6.9274,475400.0
2008-04-14 11:30:00,9.85,9.87,9.83,9.85,808000.0,6.9274,6.9414,6.9133,6.9274,808000.0
2008-04-14 11:40:00,9.85,9.88,9.85,9.87,204400.0,6.9274,6.9485,6.9274,6.9414,204400.0
2008-04-14 11:50:00,9.87,9.88,9.84,9.85,432200.0,6.9414,6.9485,6.9203,6.9274,432200.0
2008-04-14 12:00:00,9.85,9.87,9.82,9.86,1051400.0,6.9274,6.9414,6.9063,6.9344,1051400.0
2008-04-14 12:10:00,9.87,9.88,9.85,9.86,599600.0,6.9414,6.9485,6.9274,6.9344,599600.0
2008-04-14 12:20:00,9.85,9.9,9.85,9.9,509400.0,6.9274,6.9625,6.9274,6.9625,509400.0
2008-04-14 12:30:00,9.89,9.9,9.87,9.88,1094000.0,6.9555,6.9625,6.9414,6.9485,1094000.0
2008-04-14 12:40:00,9.88,9.9,9.88,9.9,169200.0,6.9485,6.9625,6.9485,6.9625,169200.0
2008-04-14 12:50:00,9.89,9.92,9.89,9.91,587200.0,6.9555,6.9766,6.9555,6.9696,587200.0
2008-04-14 13:00:00,9.9,9.92,9.88,9.88,618000.0,6.9625,6.9766,6.9485,6.9485,618000.0
2008-04-14 13:10:00,9.88,9.92,9.88,9.88,556000.0,6.9485,6.9766,6.9485,6.9485,556000.0
2008-04-14 13:20:00,9.88,9.88,9.86,9.87,478800.0,6.9485,6.9485,6.9344,6.9414,478800.0
2008-04-14 13:30:00,9.87,9.88,9.86,9.86,276800.0,6.9414,6.9485,6.9344,6.9344,276800.0
2008-04-14 13:40:00,9.86,9.87,9.86,9.86,280600.0,6.9344,6.9414,6.9344,6.9344,280600.0
2008-04-14 13:50:00,9.86,9.87,9.84,9.84,255000.0,6.9344,6.9414,6.9203,6.9203,255000.0
2008-04-14 14:00:00,9.85,9.86,9.84,9.85,316800.0,6.9274,6.9344,6.9203,6.9274,316800.0
2008-04-14 14:10:00,9.85,9.87,9.85,9.86,329000.0,6.9274,6.9414,6.9274,6.9344,329000.0
2008-04-14 14:20:00,9.86,9.88,9.86,9.87,529400.0,6.9344,6.9485,6.9344,6.9414,529400.0
2008-04-14 14:30:00,9.86,9.89,9.86,9.88,216200.0,6.9344,6.9555,6.9344,6.9485,216200.0
2008-04-14 14:40:00,9.89,9.91,9.88,9.9,326800.0,6.9555,6.9696,6.9485,6.9625,326800.0
2008-04-14 14:50:00,9.9,9.9,9.89,9.9,294800.0,6.9625,6.9625,6.9555,6.9625,294800.0
2008-04-14 15:00:00,9.9,9.9,9.88,9.89,723400.0,6.9625,6.9625,6.9485,6.9555,723400.0
2008-04-14 15:10:00,9.89,9.91,9.88,9.9,461800.0,6.9555,6.9696,6.9485,6.9625,461800.0
2008-04-14 15:20:00,9.91,9.93,9.9,9.9,664800.0,6.9696,6.9836,6.9625,6.9625,664800.0
2008-04-14 15:30:00,9.9,9.9,9.87,9.87,954200.0,6.9625,6.9625,6.9414,6.9414,954200.0
2008-04-14 15:40:00,9.88,9.88,9.87,9.88,590200.0,6.9485,6.9485,6.9414,6.9485,590200.0
2008-04-14 15:50:00,9.88,9.88,9.87,9.88,1056800.0,6.9485,6.9485,6.9414,6.9485,1056800.0
2008-04-15 09:30:00,9.83,9.96,9.81,9.81,912000.0,6.9133,7.0047,6.8992,6.8992,912000.0
2008-04-15 09:40:00,9.81,9.88,9.81,9.87,740000.0,6.8992,6.9485,6.8992,6.9414,740000.0
2008-04-15 09:50:00,9.87,9.91,9.86,9.86,518600.0,6.9414,6.9696,6.9344,6.9344,518600.0
2008-04-15 10:00:00,9.86,9.93,9.86,9.9,1075400.0,6.9344,6.9836,6.9344,6.9625,1075400.0
2008-04-15 10:10:00,9.9,9.93,9.9,9.9,435400.0,6.9625,6.9836,6.9625,6.9625,435400.0
2008-04-15 10:20:00,9.9,9.92,9.87,9.88,641600.0,6.9625,6.9766,6.9414,6.9485,641600.0
2008-04-15 10:30:00,9.88,9.93,9.88,9.9,875200.0,6.9485,6.9836,6.9485,6.9625,875200.0
2008-04-15 10:40:00,9.9,9.93,9.89,9.93,951800.0,6.9625,6.9836,6.9555,6.9836,951800.0
2008-04-15 10:50:00,9.93,9.93,9.88,9.9,403200.0,6.9836,6.9836,6.9485,6.9625,403200.0
2008-04-15 11:00:00,9.9,9.9,9.87,9.87,416400.0,6.9625,6.9625,6.9414,6.9414,416400.0
2008-04-15 11:10:00,9.88,9.88,9.86,9.86,398800.0,6.9485,6.9485,6.9344,6.9344,398800.0
2008-04-15 11:20:00,9.86,9.87,9.85,9.87,501400.0,6.9344,6.9414,6.9274,6.9414,501400.0
2008-04-15 11:30:00,9.86,9.87,9.86,9.87,167600.0,6.9344,6.9414,6.9344,6.9414,167600.0
2008-04-15 11:40:00,9.87,9.87,9.85,9.85,467400.0,6.9414,6.9414,6.9274,6.9274,467400.0
2008-04-15 11:50:00,9.85,9.86,9.82,9.84,386400.0,6.9274,6.9344,6.9063,6.9203,386400.0
2008-04-15 12:00:00,9.83,9.84,9.81,9.81,371600.0,6.9133,6.9203,6.8992,6.8992,371600.0
2008-04-15 12:10:00,9.82,9.83,9.81,9.82,217600.0,6.9063,6.9133,6.8992,6.9063,217600.0
2008-04-15 12:20:00,9.83,9.83,9.81,9.83,202600.0,6.9133,6.9133,6.8992,6.9133,202600.0
2008-04-15 12:30:00,9.83,9.85,9.83,9.85,209600.0,6.9133,6.9274,6.9133,6.9274,209600.0
2008-04-15 12:40:00,9.85,9.85,9.83,9.84,92400.0,6.9274,6.9274,6.9133,6.9203,92400.0
2008-04-15 12:50:00,9.84,9.86,9.83,9.85,257400.0,6.9203,6.9344,6.9133,6.9274,257400.0
2008-04-15 13:00:00,9.85,9.86,9.83,9.85,999200.0,6.9274,6.9344,6.9133,6.9274,999200.0
2008-04-15 13:10:00,9.85,9.88,9.84,9.87,437200.0,6.9274,6.9485,6.9203,6.9414,437200.0
2008-04-15 13:20:00,9.88,9.9,9.87,9.89,390400.0,6.9485,6.9625,6.9414,6.9555,390400.0
2008-04-15 13:30:00,9.89,9.9,9.86,9.87,642400.0,6.9555,6.9625,6.9344,6.9414,642400.0
2008-04-15 13:40:00,9.87,9.9,9.87,9.9,303800.0,6.9414,6.9625,6.9414,6.9625,303800.0
2008-04-15 13:50:00,9.9,9.92,9.9,9.9,655200.0,6.9625,6.9766,6.9625,6.9625,655200.0
2008-04-15 14:00:00,9.9,9.91,9.88,9.88,563000.0,6.9625,6.9696,6.9485,6.9485,563000.0
2008-04-15 14:10:00,9.88,9.9,9.86,9.86,428000.0,6.9485,6.9625,6.9344,6.9344,428000.0
2008-04-15 14:20:00,9.86,9.88,9.86,9.86,552200.0,6.9344,6.9485,6.9344,6.9344,552200.0
2008-04-15 14:30:00,9.86,9.88,9.86,9.88,597800.0,6.9344,6.9485,6.9344,6.9485,597800.0
2008-04-15 14:40:00,9.88,9.88,9.85,9.85,450200.0,6.9485,6.9485,6.9274,6.9274,450200.0
2008-04-15 14:50:00,9.85,9.85,9.83,9.84,629400.0,6.9274,6.9274,6.9133,6.9203,629400.0
2008-04-15 15:00:00,9.83,9.84,9.82,9.82,545600.0,6.9133,6.9203,6.9063,6.9063,545600.0
2008-04-15 15:10:00,9.82,9.84,9.82,9.84,262200.0,6.9063,6.9203,6.9063,6.9203,262200.0
2008-04-15 15:20:00,9.84,9.85,9.83,9.84,623800.0,6.9203,6.9274,6.9133,6.9203,623800.0
2008-04-15 15:30:00,9.84,9.86,9.84,9.85,679200.0,6.9203,6.9344,6.9203,6.9274,679200.0
2008-04-15 15:40:00,9.86,9.86,9.84,9.84,347600.0,6.9344,6.9344,6.9203,6.9203,347600.0
2008-04-15 15:50:00,9.84,9.87,9.84,9.86,1225400.0,6.9203,6.9414,6.9203,6.9344,1225400.0
2008-04-16 09:30:00,9.88,9.95,9.87,9.88,1047000.0,6.9485,6.9977,6.9414,6.9485,1047000.0
2008-04-16 09:40:00,9.88,9.88,9.86,9.88,713600.0,6.9485,6.9485,6.9344,6.9485,713600.0
2008-04-16 09:50:00,9.88,9.88,9.86,9.87,688800.0,6.9485,6.9485,6.9344,6.9414,688800.0
2008-04-16 10:00:00,9.87,9.88,9.86,9.86,856600.0,6.9414,6.9485,6.9344,6.9344,856600.0
2008-04-16 10:10:00,9.86,9.88,9.85,9.87,457400.0,6.9344,6.9485,6.9274,6.9414,457400.0
2008-04-16 10:20:00,9.88,9.89,9.87,9.87,1819600.0,6.9485,6.9555,6.9414,6.9414,1819600.0
2008-04-16 10:30:00,9.87,9.89,9.87,9.87,950400.0,6.9414,6.9555,6.9414,6.9414,950400.0
2008-04-16 10:40:00,9.87,9.88,9.85,9.87,1775400.0,6.9414,6.9485,6.9274,6.9414,1775400.0
2008-04-16 10:50:00,9.87,9.88,9.86,9.87,677200.0,6.9414,6.9485,6.9344,6.9414,677200.0
2008-04-16 11:00:00,9.87,9.88,9.87,9.88,1524000.0,6.9414,6.9485,6.9414,6.9485,1524000.0
2008-04-16 11:10:00,9.88,9.89,9.87,9.88,608600.0,6.9485,6.9555,6.9414,6.9485,608600.0
2008-04-16 11:20:00,9.88,9.89,9.88,9.88,546600.0,6.9485,6.9555,6.9485,6.9485,546600.0
2008-04-16 11:30:00,9.88,9.89,9.87,9.89,1160000.0,6.9485,6.9555,6.9414,6.9555,1160000.0
2008-04-16 11:40:00,9.89,9.9,9.86,9.88,548200.0,6.9555,6.9625,6.9344,6.9485,548200.0
2008-04-16 11:50:00,9.88,9.88,9.85,9.87,382200.0,6.9485,6.9485,6.9274,6.9414,382200.0
2008-04-16 12:00:00,9.87,9.88,9.86,9.88,270400.0,6.9414,6.9485,6.9344,6.9485,270400.0
2008-04-16 12:10:00,9.88,9.9,9.87,9.88,1052600.0,6.9485,6.9625,6.9414,6.9485,1052600.0
2008-04-16 12:20:00,9.88,9.89,9.88,9.89,684600.0,6.9485,6.9555,6.9485,6.9555,684600.0
2008-04-16 12:30:00,9.89,9.89,9.86,9.88,733200.0,6.9555,6.9555,6.9344,6.9485,733200.0
2008-04-16 12:40:00,9.88,9.88,9.87,9.87,369200.0,6.9485,6.9485,6.9414,6.9414,369200.0
2008-04-16 12:50:00,9.87,9.89,9.87,9.89,892600.0,6.9414,6.9555,6.9414,6.9555,892600.0
2008-04-16 13:00:00,9.88,9.89,9.88,9.88,474600.0,6.9485,6.9555,6.9485,6.9485,474600.0
2008-04-16 13:10:00,9.88,9.88,9.87,9.88,339000.0,6.9485,6.9485,6.9414,6.9485,339000.0
2008-04-16 13:20:00,9.88,9.88,9.88,9.88,640800.0,6.9485,6.9485,6.9485,6.9485,640800.0
2008-04-16 13:30:00,9.88,9.88,9.86,9.87,285400.0,6.9485,6.9485,6.9344,6.9414,285400.0
2008-04-16 13:40:00,9.87,9.88,9.87,9.88,436000.0,6.9414,6.9485,6.9414,6.9485,436000.0
2008-04-16 13:50:00,9.88,9.89,9.88,9.88,331200.0,6.9485,6.9555,6.9485,6.9485,331200.0
2008-04-16 14:00:00,9.88,9.88,9.87,9.88,525600.0,6.9485,6.9485,6.9414,6.9485,525600.0
2008-04-16 14:10:00,9.88,9.88,9.88,9.88,221400.0,6.9485,6.9485,6.9485,6.9485,221400.0
2008-04-16 14:20:00,9.88,9.89,9.88,9.88,331600.0,6.9485,6.9555,6.9485,6.9485,331600.0
2008-04-16 14:30:00,9.88,9.88,9.87,9.88,472400.0,6.9485,6.9485,6.9414,6.9485,472400.0
2008-04-16 14:40:00,9.88,9.88,9.88,9.88,304800.0,6.9485,6.9485,6.9485,6.9485,304800.0
2008-04-16 14:50:00,9.88,9.88,9.88,9.88,1052800.0,6.9485,6.9485,6.9485,6.9485,1052800.0
2008-04-16 15:00:00,9.88,9.88,9.88,9.88,314200.0,6.9485,6.9485,6.9485,6.9485,314200.0
2008-04-16 15:10:00,9.88,9.9,9.88,9.89,1337000.0,6.9485,6.9625,6.9485,6.9555,1337000.0
2008-04-16 15:20:00,9.9,9.9,9.88,9.9,928600.0,6.9625,6.9625,6.9485,6.9625,928600.0
2008-04-16 15:30:00,9.9,9.92,9.88,9.92,888600.0,6.9625,6.9766,6.9485,6.9766,888600.0
2008-04-16 15:40:00,9.91,9.96,9.9,9.95,1934600.0,6.9696,7.0047,6.9625,6.9977,1934600.0
2008-04-16 15:50:00,9.95,9.97,9.95,9.95,2702800.0,6.9977,7.0118,6.9977,6.9977,2702800.0
2008-04-17 09:30:00,10.06,10.1,9.99,10.08,1433000.0,7.0751,7.1032,7.0258,7.0891,1433000.0
2008-04-17 09:40:00,10.08,10.13,10.07,10.09,795000.0,7.0891,7.1243,7.0821,7.0962,795000.0
2008-04-17 09:50:00,10.09,10.09,10.06,10.09,993600.0,7.0962,7.0962,7.0751,7.0962,993600.0
2008-04-17 10:00:00,10.09,10.15,10.06,10.13,1668800.0,7.0962,7.1384,7.0751,7.1243,1668800.0
2008-04-17 10:10:00,10.13,10.15,10.13,10.14,357000.0,7.1243,7.1384,7.1243,7.1313,357000.0
2008-04-17 10:20:00,10.13,10.16,10.13,10.15,858000.0,7.1243,7.1454,7.1243,7.1384,858000.0
2008-04-17 10:30:00,10.15,10.18,10.15,10.17,1185400.0,7.1384,7.1595,7.1384,7.1524,1185400.0
2008-04-17 10:40:00,10.17,10.17,10.13,10.15,769000.0,7.1524,7.1524,7.1243,7.1384,769000.0
2008-04-17 10:50:00,10.15,10.15,10.1,10.12,884600.0,7.1384,7.1384,7.1032,7.1173,884600.0
2008-04-17 11:00:00,10.12,10.12,10.08,10.08,923000.0,7.1173,7.1173,7.0891,7.0891,923000.0
2008-04-17 11:10:00,10.08,10.1,10.08,10.09,629200.0,7.0891,7.1032,7.0891,7.0962,629200.0
2008-04-17 11:20:00,10.09,10.09,10.07,10.09,776400.0,7.0962,7.0962,7.0821,7.0962,776400.0
2008-04-17 11:30:00,10.09,10.11,10.08,10.11,359200.0,7.0962,7.1102,7.0891,7.1102,359200.0
2008-04-17 11:40:00,10.1,10.11,10.09,10.09,423600.0,7.1032,7.1102,7.0962,7.0962,423600.0
2008-04-17 11:50:00,10.09,10.09,10.06,10.06,696600.0,7.0962,7.0962,7.0751,7.0751,696600.0
2008-04-17 12:00:00,10.06,10.09,10.06,10.09,468800.0,7.0751,7.0962,7.0751,7.0962,468800.0
2008-04-17 12:10:00,10.09,10.1,10.08,10.08,348000.0,7.0962,7.1032,7.0891,7.0891,348000.0
2008-04-17 12:20:00,10.08,10.08,10.06,10.06,303600.0,7.0891,7.0891,7.0751,7.0751,303600.0
2008-04-17 12:30:00,10.06,10.09,10.05,10.08,586000.0,7.0751,7.0962,7.068,7.0891,586000.0
2008-04-17 12:40:00,10.08,10.11,10.08,10.1,462800.0,7.0891,7.1102,7.0891,7.1032,462800.0
2008-04-17 12:50:00,10.1,10.13,10.1,10.11,229000.0,7.1032,7.1243,7.1032,7.1102,229000.0
2008-04-17 13:00:00,10.11,10.11,10.09,10.1,509600.0,7.1102,7.1102,7.0962,7.1032,509600.0
2008-04-17 13:10:00,10.1,10.1,10.09,10.09,711400.0,7.1032,7.1032,7.0962,7.0962,711400.0
2008-04-17 13:20:00,10.09,10.13,10.08,10.13,1213400.0,7.0962,7.1243,7.0891,7.1243,1213400.0
2008-04-17 13:30:00,10.13,10.15,10.12,10.13,480800.0,7.1243,7.1384,7.1173,7.1243,480800.0
2008-04-17 13:40:00,10.13,10.15,10.11,10.11,518800.0,7.1243,7.1384,7.1102,7.1102,518800.0
2008-04-17 13:50:00,10.12,10.12,10.11,10.11,326200.0,7.1173,7.1173,7.1102,7.1102,326200.0
2008-04-17 14:00:00,10.11,10.11,10.09,10.1,701400.0,7.1102,7.1102,7.0962,7.1032,701400.0
2008-04-17 14:10:00,10.1,10.1,10.08,10.08,454200.0,7.1032,7.1032,7.0891,7.0891,454200.0
2008-04-17 14:20:00,10.08,10.09,10.08,10.08,348600.0,7.0891,7.0962,7.0891,7.0891,348600.0
2008-04-17 14:30:00,10.08,10.11,10.08,10.1,1389800.0,7.0891,7.1102,7.0891,7.1032,1389800.0
2008-04-17 14:40:00,10.1,10.1,10.08,10.09,904400.0,7.1032,7.1032,7.0891,7.0962,904400.0
2008-04-17 14:50:00,10.08,10.09,10.06,10.07,914400.0,7.0891,7.0962,7.0751,7.0821,914400.0
2008-04-17 15:00:00,10.07,10.1,10.06,10.1,602200.0,7.0821,7.1032,7.0751,7.1032,602200.0
2008-04-17 15:10:00,10.1,10.13,10.1,10.12,513000.0,7.1032,7.1243,7.1032,7.1173,513000.0
2008-04-17 15:20:00,10.12,10.13,10.1,10.11,988400.0,7.1173,7.1243,7.1032,7.1102,988400.0
2008-04-17 15:30:00,10.11,10.12,10.1,10.1,1115200.0,7.1102,7.1173,7.1032,7.1032,1115200.0
2008-04-17 15:40:00,10.1,10.11,10.08,10.08,1419800.0,7.1032,7.1102,7.0891,7.0891,1419800.0
2008-04-17 15:50:00,10.08,10.1,10.08,10.09,2571200.0,7.0891,7.1032,7.0891,7.0962,2571200.0
2008-04-18 09:30:00,10.29,10.29,10.16,10.19,5929200.0,7.2368,7.2368,7.1454,7.1665,5929200.0
2008-04-18 09:40:00,10.19,10.2,10.14,10.15,1528400.0,7.1665,7.1735,7.1313,7.1384,1528400.0
2008-04-18 09:50:00,10.15,10.2,10.14,10.19,786600.0,7.1384,7.1735,7.1313,7.1665,786600.0
2008-04-18 10:00:00,10.19,10.21,10.18,10.19,732600.0,7.1665,7.1806,7.1595,7.1665,732600.0
2008-04-18 10:10:00,10.19,10.2,10.18,10.19,531200.0,7.1665,7.1735,7.1595,7.1665,531200.0
2008-04-18 10:20:00,10.19,10.19,10.17,10.17,331600.0,7.1665,7.1665,7.1524,7.1524,331600.0
2008-04-18 10:30:00,10.17,10.18,10.17,10.17,489600.0,7.1524,7.1595,7.1524,7.1524,489600.0
2008-04-18 10:40:00,10.17,10.2,10.17,10.17,674800.0,7.1524,7.1735,7.1524,7.1524,674800.0
2008-04-18 10:50:00,10.17,10.19,10.15,10.19,698400.0,7.1524,7.1665,7.1384,7.1665,698400.0
2008-04-18 11:00:00,10.19,10.21,10.15,10.17,1311400.0,7.1665,7.1806,7.1384,7.1524,1311400.0
2008-04-18 11:10:00,10.17,10.17,10.14,10.14,542800.0,7.1524,7.1524,7.1313,7.1313,542800.0
2008-04-18 11:20:00,10.14,10.15,10.14,10.15,437200.0,7.1313,7.1384,7.1313,7.1384,437200.0
2008-04-18 11:30:00,10.15,10.15,10.13,10.13,434800.0,7.1384,7.1384,7.1243,7.1243,434800.0
2008-04-18 11:40:00,10.14,10.17,10.13,10.16,684800.0,7.1313,7.1524,7.1243,7.1454,684800.0
2008-04-18 11:50:00,10.16,10.17,10.15,10.17,520600.0,7.1454,7.1524,7.1384,7.1524,520600.0
2008-04-18 12:00:00,10.16,10.18,10.16,10.18,622800.0,7.1454,7.1595,7.1454,7.1595,622800.0
2008-04-18 12:10:00,10.17,10.18,10.15,10.17,544400.0,7.1524,7.1595,7.1384,7.1524,544400.0
2008-04-18 12:20:00,10.16,10.17,10.16,10.16,359200.0,7.1454,7.1524,7.1454,7.1454,359200.0
2008-04-18 12:30:00,10.16,10.17,10.15,10.17,528200.0,7.1454,7.1524,7.1384,7.1524,528200.0
2008-04-18 12:40:00,10.16,10.17,10.15,10.15,1463200.0,7.1454,7.1524,7.1384,7.1384,1463200.0
2008-04-18 12:50:00,10.15,10.17,10.15,10.16,228200.0,7.1384,7.1524,7.1384,7.1454,228200.0
2008-04-18 13:00:00,10.16,10.2,10.15,10.18,418800.0,7.1454,7.1735,7.1384,7.1595,418800.0
2008-04-18 13:10:00,10.18,10.21,10.18,10.2,592000.0,7.1595,7.1806,7.1595,7.1735,592000.0
2008-04-18 13:20:00,10.2,10.21,10.2,10.21,200600.0,7.1735,7.1806,7.1735,7.1806,200600.0
2008-04-18 13:30:00,10.21,10.21,10.19,10.2,440800.0,7.1806,7.1806,7.1665,7.1735,440800.0
2008-04-18 13:40:00,10.2,10.2,10.18,10.18,345000.0,7.1735,7.1735,7.1595,7.1595,345000.0
2008-04-18 13:50:00,10.18,10.18,10.17,10.18,297800.0,7.1595,7.1595,7.1524,7.1595,297800.0
2008-04-18 14:00:00,10.18,10.18,10.17,10.17,398600.0,7.1595,7.1595,7.1524,7.1524,398600.0
2008-04-18 14:10:00,10.17,10.2,10.17,10.2,436600.0,7.1524,7.1735,7.1524,7.1735,436600.0
2008-04-18 14:20:00,10.2,10.22,10.19,10.2,884000.0,7.1735,7.1876,7.1665,7.1735,884000.0
2008-04-18 14:30:00,10.2,10.2,10.19,10.19,322600.0,7.1735,7.1735,7.1665,7.1665,322600.0
2008-04-18 14:40:00,10.19,10.2,10.17,10.18,637200.0,7.1665,7.1735,7.1524,7.1595,637200.0
2008-04-18 14:50:00,10.18,10.18,10.16,10.18,847800.0,7.1595,7.1595,7.1454,7.1595,847800.0
2008-04-18 15:00:00,10.18,10.18,10.16,10.18,988200.0,7.1595,7.1595,7.1454,7.1595,988200.0
2008-04-18 15:10:00,10.18,10.19,10.17,10.18,712800.0,7.1595,7.1665,7.1524,7.1595,712800.0
2008-04-18 15:20:00,10.18,10.18,10.17,10.17,499200.0,7.1595,7.1595,7.1524,7.1524,499200.0
2008-04-18 15:30:00,10.17,10.17,10.15,10.15,838800.0,7.1524,7.1524,7.1384,7.1384,838800.0
2008-04-18 15:40:00,10.15,10.16,10.13,10.13,813600.0,7.1384,7.1454,7.1243,7.1243,813600.0
2008-04-18 15:50:00,10.13,10.14,10.12,10.14,2478400.0,7.1243,7.1313,7.1173,7.1313,2478400.0
2008-04-21 09:30:00,10.11,10.13,10.01,10.05,1001000.0,7.1102,7.1243,7.0399,7.068,1001000.0
2008-04-21 09:40:00,10.05,10.06,10.03,10.06,645600.0,7.068,7.0751,7.054,7.0751,645600.0
2008-04-21 09:50:00,10.05,10.06,10.04,10.05,839600.0,7.068,7.0751,7.061,7.068,839600.0
2008-04-21 10:00:00,10.05,10.06,10.04,10.05,745400.0,7.068,7.0751,7.061,7.068,745400.0
2008-04-21 10:10:00,10.05,10.05,10.03,10.04,1066600.0,7.068,7.068,7.054,7.061,1066600.0
2008-04-21 10:20:00,10.04,10.06,10.02,10.06,924400.0,7.061,7.0751,7.0469,7.0751,924400.0
2008-04-21 10:30:00,10.06,10.11,10.05,10.11,736600.0,7.0751,7.1102,7.068,7.1102,736600.0
2008-04-21 10:40:00,10.11,10.13,10.11,10.12,567600.0,7.1102,7.1243,7.1102,7.1173,567600.0
2008-04-21 10:50:00,10.13,10.13,10.1,10.1,663000.0,7.1243,7.1243,7.1032,7.1032,663000.0
2008-04-21 11:00:00,10.1,10.12,10.1,10.12,400800.0,7.1032,7.1173,7.1032,7.1173,400800.0
2008-04-21 11:10:00,10.12,10.15,10.12,10.14,496800.0,7.1173,7.1384,7.1173,7.1313,496800.0
2008-04-21 11:20:00,10.15,10.15,10.12,10.13,1138400.0,7.1384,7.1384,7.1173,7.1243,1138400.0
2008-04-21 11:30:00,10.13,10.14,10.12,10.13,939400.0,7.1243,7.1313,7.1173,7.1243,939400.0
2008-04-21 11:40:00,10.13,10.13,10.11,10.13,377200.0,7.1243,7.1243,7.1102,7.1243,377200.0
2008-04-21 11:50:00,10.12,10.13,10.11,10.12,849000.0,7.1173,7.1243,7.1102,7.1173,849000.0
2008-04-21 12:00:00,10.12,10.13,10.11,10.11,208200.0,7.1173,7.1243,7.1102,7.1102,208200.0
2008-04-21 12:10:00,10.11,10.12,10.1,10.11,254000.0,7.1102,7.1173,7.1032,7.1102,254000.0
2008-04-21 12:20:00,10.11,10.12,10.11,10.11,238800.0,7.1102,7.1173,7.1102,7.1102,238800.0
2008-04-21 12:30:00,10.11,10.13,10.11,10.12,293600.0,7.1102,7.1243,7.1102,7.1173,293600.0
2008-04-21 12:40:00,10.12,10.13,10.12,10.13,233400.0,7.1173,7.1243,7.1173,7.1243,233400.0
2008-04-21 12:50:00,10.13,10.13,10.11,10.12,309600.0,7.1243,7.1243,7.1102,7.1173,309600.0
2008-04-21 13:00:00,10.11,10.14,10.11,10.13,210400.0,7.1102,7.1313,7.1102,7.1243,210400.0
2008-04-21 13:10:00,10.13,10.14,10.13,10.13,223400.0,7.1243,7.1313,7.1243,7.1243,223400.0
2008-04-21 13:20:00,10.13,10.14,10.13,10.13,182800.0,7.1243,7.1313,7.1243,7.1243,182800.0
2008-04-21 13:30:00,10.13,10.13,10.12,10.12,348000.0,7.1243,7.1243,7.1173,7.1173,348000.0
2008-04-21 13:40:00,10.12,10.12,10.11,10.12,610200.0,7.1173,7.1173,7.1102,7.1173,610200.0
2008-04-21 13:50:00,10.12,10.12,10.1,10.11,399800.0,7.1173,7.1173,7.1032,7.1102,399800.0
2008-04-21 14:00:00,10.11,10.12,10.1,10.1,441600.0,7.1102,7.1173,7.1032,7.1032,441600.0
2008-04-21 14:10:00,10.1,10.11,10.1,10.11,403200.0,7.1032,7.1102,7.1032,7.1102,403200.0
2008-04-21 14:20:00,10.11,10.12,10.1,10.11,645000.0,7.1102,7.1173,7.1032,7.1102,645000.0
2008-04-21 14:30:00,10.11,10.12,10.11,10.12,154400.0,7.1102,7.1173,7.1102,7.1173,154400.0
2008-04-21 14:40:00,10.11,10.13,10.11,10.13,263000.0,7.1102,7.1243,7.1102,7.1243,263000.0
2008-04-21 14:50:00,10.13,10.13,10.12,10.12,259200.0,7.1243,7.1243,7.1173,7.1173,259200.0
2008-04-21 15:00:00,10.12,10.15,10.12,10.13,952200.0,7.1173,7.1384,7.1173,7.1243,952200.0
2008-04-21 15:10:00,10.13,10.15,10.12,10.13,998200.0,7.1243,7.1384,7.1173,7.1243,998200.0
2008-04-21 15:20:00,10.13,10.13,10.11,10.11,485200.0,7.1243,7.1243,7.1102,7.1102,485200.0
2008-04-21 15:30:00,10.11,10.12,10.09,10.12,722200.0,7.1102,7.1173,7.0962,7.1173,722200.0
2008-04-21 15:40:00,10.12,10.13,10.11,10.13,679800.0,7.1173,7.1243,7.1102,7.1243,679800.0
2008-04-21 15:50:00,10.13,10.13,10.11,10.12,1158400.0,7.1243,7.1243,7.1102,7.1173,1158400.0
2008-04-22 09:30:00,10.02,10.08,10.01,10.05,769400.0,7.0469,7.0891,7.0399,7.068,769400.0
2008-04-22 09:40:00,10.05,10.06,10.01,10.02,409000.0,7.068,7.0751,7.0399,7.0469,409000.0
2008-04-22 09:50:00,10.02,10.03,10.01,10.01,559000.0,7.0469,7.054,7.0399,7.0399,559000.0
2008-04-22 10:00:00,10.01,10.06,10.01,10.04,620800.0,7.0399,7.0751,7.0399,7.061,620800.0
2008-04-22 10:10:00,10.04,10.05,10.02,10.03,642600.0,7.061,7.068,7.0469,7.054,642600.0
2008-04-22 10:20:00,10.03,10.04,10.01,10.02,751600.0,7.054,7.061,7.0399,7.0469,751600.0
2008-04-22 10:30:00,10.02,10.05,10.01,10.03,798200.0,7.0469,7.068,7.0399,7.054,798200.0
2008-04-22 10:40:00,10.03,10.03,10.01,10.02,278600.0,7.054,7.054,7.0399,7.0469,278600.0
2008-04-22 10:50:00,10.02,10.04,10.01,10.03,429200.0,7.0469,7.061,7.0399,7.054,429200.0
2008-04-22 11:00:00,10.04,10.05,10.03,10.03,708800.0,7.061,7.068,7.054,7.054,708800.0
2008-04-22 11:10:00,10.03,10.04,10.02,10.03,174800.0,7.054,7.061,7.0469,7.054,174800.0
2008-04-22 11:20:00,10.03,10.03,10.01,10.01,887000.0,7.054,7.054,7.0399,7.0399,887000.0
2008-04-22 11:30:00,10.01,10.02,10.01,10.01,284200.0,7.0399,7.0469,7.0399,7.0399,284200.0
2008-04-22 11:40:00,10.01,10.01,9.96,9.96,701200.0,7.0399,7.0399,7.0047,7.0047,701200.0
2008-04-22 11:50:00,9.96,9.97,9.94,9.95,788200.0,7.0047,7.0118,6.9907,6.9977,788200.0
2008-04-22 12:00:00,9.95,9.96,9.93,9.93,516200.0,6.9977,7.0047,6.9836,6.9836,516200.0
2008-04-22 12:10:00,9.93,10.02,9.92,9.94,299200.0,6.9836,7.0469,6.9766,6.9907,299200.0
2008-04-22 12:20:00,9.94,9.95,9.92,9.92,305600.0,6.9907,6.9977,6.9766,6.9766,305600.0
2008-04-22 12:30:00,9.92,9.93,9.88,9.91,919800.0,6.9766,6.9836,6.9485,6.9696,919800.0
2008-04-22 12:40:00,9.9,9.93,9.9,9.93,470200.0,6.9625,6.9836,6.9625,6.9836,470200.0
2008-04-22 12:50:00,9.93,9.94,9.92,9.92,620600.0,6.9836,6.9907,6.9766,6.9766,620600.0
2008-04-22 13:00:00,9.92,9.94,9.92,9.94,337000.0,6.9766,6.9907,6.9766,6.9907,337000.0
2008-04-22 13:10:00,9.93,9.94,9.91,9.92,284800.0,6.9836,6.9907,6.9696,6.9766,284800.0
2008-04-22 13:20:00,9.92,9.93,9.91,9.93,460600.0,6.9766,6.9836,6.9696,6.9836,460600.0
2008-04-22 13:30:00,9.93,9.95,9.93,9.95,552400.0,6.9836,6.9977,6.9836,6.9977,552400.0
2008-04-22 13:40:00,9.95,9.96,9.95,9.95,390400.0,6.9977,7.0047,6.9977,6.9977,390400.0
2008-04-22 13:50:00,9.95,9.96,9.95,9.96,197000.0,6.9977,7.0047,6.9977,7.0047,197000.0
2008-04-22 14:00:00,9.96,9.96,9.92,9.94,535800.0,7.0047,7.0047,6.9766,6.9907,535800.0
2008-04-22 14:10:00,9.94,9.95,9.93,9.93,750600.0,6.9907,6.9977,6.9836,6.9836,750600.0
2008-04-22 14:20:00,9.93,9.96,9.93,9.94,463800.0,6.9836,7.0047,6.9836,6.9907,463800.0
2008-04-22 14:30:00,9.94,9.95,9.94,9.95,365800.0,6.9907,6.9977,6.9907,6.9977,365800.0
2008-04-22 14:40:00,9.95,9.95,9.91,9.91,595600.0,6.9977,6.9977,6.9696,6.9696,595600.0
2008-04-22 14:50:00,9.91,9.93,9.9,9.93,515600.0,6.9696,6.9836,6.9625,6.9836,515600.0
2008-04-22 15:00:00,9.93,9.96,9.93,9.95,528400.0,6.9836,7.0047,6.9836,6.9977,528400.0
2008-04-22 15:10:00,9.96,9.96,9.94,9.94,234400.0,7.0047,7.0047,6.9907,6.9907,234400.0
2008-04-22 15:20:00,9.94,9.95,9.92,9.94,679000.0,6.9907,6.9977,6.9766,6.9907,679000.0
2008-04-22 15:30:00,9.94,9.95,9.93,9.93,423800.0,6.9907,6.9977,6.9836,6.9836,423800.0
2008-04-22 15:40:00,9.94,9.97,9.93,9.96,923200.0,6.9907,7.0118,6.9836,7.0047,923200.0
2008-04-22 15:50:00,9.96,9.97,9.92,9.97,2159000.0,7.0047,7.0118,6.9766,7.0118,2159000.0
2008-04-23 09:30:00,9.96,10.04,9.9,9.9,765800.0,7.0047,7.061,6.9625,6.9625,765800.0
2008-04-23 09:40:00,9.9,9.92,9.88,9.9,534000.0,6.9625,6.9766,6.9485,6.9625,534000.0
2008-04-23 09:50:00,9.9,9.97,9.9,9.97,293400.0,6.9625,7.0118,6.9625,7.0118,293400.0
2008-04-23 10:00:00,9.97,9.98,9.95,9.96,583600.0,7.0118,7.0188,6.9977,7.0047,583600.0
2008-04-23 10:10:00,9.96,9.97,9.96,9.96,315800.0,7.0047,7.0118,7.0047,7.0047,315800.0
2008-04-23 10:20:00,9.96,9.98,9.95,9.98,552200.0,7.0047,7.0188,6.9977,7.0188,552200.0
2008-04-23 10:30:00,9.98,9.98,9.94,9.96,665400.0,7.0188,7.0188,6.9907,7.0047,665400.0
2008-04-23 10:40:00,9.96,10.01,9.96,9.97,891200.0,7.0047,7.0399,7.0047,7.0118,891200.0
2008-04-23 10:50:00,9.97,9.99,9.95,9.95,312000.0,7.0118,7.0258,6.9977,6.9977,312000.0
2008-04-23 11:00:00,9.95,9.95,9.92,9.94,534000.0,6.9977,6.9977,6.9766,6.9907,534000.0
2008-04-23 11:10:00,9.93,9.94,9.92,9.92,231200.0,6.9836,6.9907,6.9766,6.9766,231200.0
2008-04-23 11:20:00,9.92,9.92,9.91,9.92,533200.0,6.9766,6.9766,6.9696,6.9766,533200.0
2008-04-23 11:30:00,9.92,9.93,9.91,9.92,590800.0,6.9766,6.9836,6.9696,6.9766,590800.0
2008-04-23 11:40:00,9.92,9.93,9.92,9.93,592400.0,6.9766,6.9836,6.9766,6.9836,592400.0
2008-04-23 11:50:00,9.93,9.93,9.91,9.92,439400.0,6.9836,6.9836,6.9696,6.9766,439400.0
2008-04-23 12:00:00,9.92,9.92,9.9,9.9,444000.0,6.9766,6.9766,6.9625,6.9625,444000.0
2008-04-23 12:10:00,9.9,9.9,9.89,9.89,862000.0,6.9625,6.9625,6.9555,6.9555,862000.0
2008-04-23 12:20:00,9.89,9.89,9.81,9.81,1157400.0,6.9555,6.9555,6.8992,6.8992,1157400.0
2008-04-23 12:30:00,9.81,9.83,9.79,9.79,950000.0,6.8992,6.9133,6.8852,6.8852,950000.0
2008-04-23 12:40:00,9.79,9.8,9.78,9.79,629200.0,6.8852,6.8922,6.8781,6.8852,629200.0
2008-04-23 12:50:00,9.79,9.8,9.79,9.8,669600.0,6.8852,6.8922,6.8852,6.8922,669600.0
2008-04-23 13:00:00,9.8,9.8,9.79,9.8,132400.0,6.8922,6.8922,6.8852,6.8922,132400.0
2008-04-23 13:10:00,9.79,9.8,9.79,9.79,391800.0,6.8852,6.8922,6.8852,6.8852,391800.0
2008-04-23 13:20:00,9.79,9.81,9.79,9.81,327000.0,6.8852,6.8992,6.8852,6.8992,327000.0
2008-04-23 13:30:00,9.81,9.81,9.81,9.81,345400.0,6.8992,6.8992,6.8992,6.8992,345400.0
2008-04-23 13:40:00,9.81,9.81,9.77,9.77,646000.0,6.8992,6.8992,6.8711,6.8711,646000.0
2008-04-23 13:50:00,9.77,9.8,9.77,9.8,383600.0,6.8711,6.8922,6.8711,6.8922,383600.0
2008-04-23 14:00:00,9.8,9.81,9.8,9.81,204800.0,6.8922,6.8992,6.8922,6.8992,204800.0
2008-04-23 14:10:00,9.8,9.81,9.8,9.8,225000.0,6.8922,6.8992,6.8922,6.8922,225000.0
2008-04-23 14:20:00,9.8,9.81,9.8,9.8,591600.0,6.8922,6.8992,6.8922,6.8922,591600.0
2008-04-23 14:30:00,9.8,9.82,9.8,9.81,917200.0,6.8922,6.9063,6.8922,6.8992,917200.0
2008-04-23 14:40:00,9.81,9.83,9.81,9.83,329400.0,6.8992,6.9133,6.8992,6.9133,329400.0
2008-04-23 14:50:00,9.83,9.84,9.83,9.83,320800.0,6.9133,6.9203,6.9133,6.9133,320800.0
2008-04-23 15:00:00,9.83,9.86,9.83,9.85,321400.0,6.9133,6.9344,6.9133,6.9274,321400.0
2008-04-23 15:10:00,9.86,9.88,9.85,9.88,1359600.0,6.9344,6.9485,6.9274,6.9485,1359600.0
2008-04-23 15:20:00,9.87,9.88,9.87,9.87,511800.0,6.9414,6.9485,6.9414,6.9414,511800.0
2008-04-23 15:30:00,9.87,9.87,9.85,9.87,994400.0,6.9414,6.9414,6.9274,6.9414,994400.0
2008-04-23 15:40:00,9.86,9.87,9.85,9.85,863600.0,6.9344,6.9414,6.9274,6.9274,863600.0
2008-04-23 15:50:00,9.86,9.88,9.85,9.88,2107400.0,6.9344,6.9485,6.9274,6.9485,2107400.0
2008-04-24 09:30:00,9.89,9.98,9.88,9.97,769400.0,6.9555,7.0188,6.9485,7.0118,769400.0
2008-04-24 09:40:00,9.97,9.99,9.95,9.95,783200.0,7.0118,7.0258,6.9977,6.9977,783200.0
2008-04-24 09:50:00,9.95,9.97,9.94,9.95,333000.0,6.9977,7.0118,6.9907,6.9977,333000.0
2008-04-24 10:00:00,9.95,9.95,9.88,9.88,665400.0,6.9977,6.9977,6.9485,6.9485,665400.0
2008-04-24 10:10:00,9.88,9.9,9.88,9.88,489000.0,6.9485,6.9625,6.9485,6.9485,489000.0
2008-04-24 10:20:00,9.88,9.89,9.83,9.83,573400.0,6.9485,6.9555,6.9133,6.9133,573400.0
2008-04-24 10:30:00,9.83,9.84,9.8,9.81,562600.0,6.9133,6.9203,6.8922,6.8992,562600.0
2008-04-24 10:40:00,9.81,9.81,9.76,9.77,796800.0,6.8992,6.8992,6.8641,6.8711,796800.0
2008-04-24 10:50:00,9.77,9.78,9.75,9.78,993200.0,6.8711,6.8781,6.8571,6.8781,993200.0
2008-04-24 11:00:00,9.77,9.8,9.77,9.79,364600.0,6.8711,6.8922,6.8711,6.8852,364600.0
2008-04-24 11:10:00,9.8,9.81,9.79,9.8,309200.0,6.8922,6.8992,6.8852,6.8922,309200.0
2008-04-24 11:20:00,9.8,9.82,9.79,9.82,332200.0,6.8922,6.9063,6.8852,6.9063,332200.0
2008-04-24 11:30:00,9.82,9.86,9.81,9.86,660600.0,6.9063,6.9344,6.8992,6.9344,660600.0
2008-04-24 11:40:00,9.86,9.9,9.85,9.9,453800.0,6.9344,6.9625,6.9274,6.9625,453800.0
2008-04-24 11:50:00,9.9,9.92,9.9,9.91,577400.0,6.9625,6.9766,6.9625,6.9696,577400.0
2008-04-24 12:00:00,9.91,9.94,9.9,9.94,719600.0,6.9696,6.9907,6.9625,6.9907,719600.0
2008-04-24 12:10:00,9.94,9.97,9.93,9.97,676800.0,6.9907,7.0118,6.9836,7.0118,676800.0
2008-04-24 12:20:00,9.97,10.0,9.95,9.97,813800.0,7.0118,7.0329,6.9977,7.0118,813800.0
2008-04-24 12:30:00,9.97,10.01,9.97,9.99,445400.0,7.0118,7.0399,7.0118,7.0258,445400.0
2008-04-24 12:40:00,9.99,10.02,9.97,9.97,982200.0,7.0258,7.0469,7.0118,7.0118,982200.0
2008-04-24 12:50:00,9.97,9.97,9.94,9.95,554400.0,7.0118,7.0118,6.9907,6.9977,554400.0
2008-04-24 13:00:00,9.95,9.97,9.95,9.95,697800.0,6.9977,7.0118,6.9977,6.9977,697800.0
2008-04-24 13:10:00,9.95,9.95,9.91,9.92,595200.0,6.9977,6.9977,6.9696,6.9766,595200.0
2008-04-24 13:20:00,9.92,9.93,9.9,9.91,665800.0,6.9766,6.9836,6.9625,6.9696,665800.0
2008-04-24 13:30:00,9.91,9.92,9.88,9.9,453800.0,6.9696,6.9766,6.9485,6.9625,453800.0
2008-04-24 13:40:00,9.9,9.9,9.88,9.9,479600.0,6.9625,6.9625,6.9485,6.9625,479600.0
2008-04-24 13:50:00,9.9,9.92,9.89,9.92,677200.0,6.9625,6.9766,6.9555,6.9766,677200.0
2008-04-24 14:00:00,9.91,9.93,9.9,9.93,749600.0,6.9696,6.9836,6.9625,6.9836,749600.0
2008-04-24 14:10:00,9.93,9.95,9.92,9.95,525600.0,6.9836,6.9977,6.9766,6.9977,525600.0
2008-04-24 14:20:00,9.95,9.95,9.94,9.95,681400.0,6.9977,6.9977,6.9907,6.9977,681400.0
2008-04-24 14:30:00,9.94,9.95,9.92,9.93,498800.0,6.9907,6.9977,6.9766,6.9836,498800.0
2008-04-24 14:40:00,9.93,9.95,9.92,9.94,999800.0,6.9836,6.9977,6.9766,6.9907,999800.0
2008-04-24 14:50:00,9.94,9.94,9.9,9.92,291400.0,6.9907,6.9907,6.9625,6.9766,291400.0
2008-04-24 15:00:00,9.92,9.95,9.92,9.95,590000.0,6.9766,6.9977,6.9766,6.9977,590000.0
2008-04-24 15:10:00,9.95,9.95,9.9,9.92,599800.0,6.9977,6.9977,6.9625,6.9766,599800.0
2008-04-24 15:20:00,9.92,9.95,9.92,9.95,826600.0,6.9766,6.9977,6.9766,6.9977,826600.0
2008-04-24 15:30:00,9.95,9.97,9.95,9.95,568000.0,6.9977,7.0118,6.9977,6.9977,568000.0
2008-04-24 15:40:00,9.96,9.96,9.9,9.91,880600.0,7.0047,7.0047,6.9625,6.9696,880600.0
2008-04-24 15:50:00,9.9,9.93,9.87,9.88,2898000.0,6.9625,6.9836,6.9414,6.9485,2898000.0
2008-04-25 09:30:00,9.94,9.95,9.85,9.87,733800.0,6.9907,6.9977,6.9274,6.9414,733800.0
2008-04-25 09:40:00,9.88,9.93,9.87,9.93,575200.0,6.9485,6.9836,6.9414,6.9836,575200.0
2008-04-25 09:50:00,9.93,9.93,9.88,9.88,606200.0,6.9836,6.9836,6.9485,6.9485,606200.0
2008-04-25 10:00:00,9.88,9.88,9.82,9.85,769600.0,6.9485,6.9485,6.9063,6.9274,769600.0
2008-04-25 10:10:00,9.85,9.87,9.81,9.83,1184600.0,6.9274,6.9414,6.8992,6.9133,1184600.0
2008-04-25 10:20:00,9.83,9.83,9.77,9.78,1088200.0,6.9133,6.9133,6.8711,6.8781,1088200.0
2008-04-25 10:30:00,9.78,9.8,9.71,9.71,1469600.0,6.8781,6.8922,6.8289,6.8289,1469600.0
2008-04-25 10:40:00,9.71,9.74,9.69,9.71,1559800.0,6.8289,6.85,6.8149,6.8289,1559800.0
2008-04-25 10:50:00,9.71,9.72,9.69,9.71,788600.0,6.8289,6.836,6.8149,6.8289,788600.0
2008-04-25 11:00:00,9.71,9.74,9.71,9.71,401200.0,6.8289,6.85,6.8289,6.8289,401200.0
2008-04-25 11:10:00,9.71,9.72,9.64,9.65,957000.0,6.8289,6.836,6.7797,6.7867,957000.0
2008-04-25 11:20:00,9.65,9.68,9.65,9.68,547200.0,6.7867,6.8078,6.7867,6.8078,547200.0
2008-04-25 11:30:00,9.68,9.7,9.68,9.69,399600.0,6.8078,6.8219,6.8078,6.8149,399600.0
2008-04-25 11:40:00,9.7,9.72,9.69,9.72,202000.0,6.8219,6.836,6.8149,6.836,202000.0
2008-04-25 11:50:00,9.72,9.75,9.72,9.74,354200.0,6.836,6.8571,6.836,6.85,354200.0
2008-04-25 12:00:00,9.74,9.75,9.74,9.74,357000.0,6.85,6.8571,6.85,6.85,357000.0
2008-04-25 12:10:00,9.74,9.75,9.74,9.74,261600.0,6.85,6.8571,6.85,6.85,261600.0
2008-04-25 12:20:00,9.74,9.74,9.74,9.74,143000.0,6.85,6.85,6.85,6.85,143000.0
2008-04-25 12:30:00,9.74,9.74,9.72,9.72,378200.0,6.85,6.85,6.836,6.836,378200.0
2008-04-25 12:40:00,9.72,9.75,9.72,9.74,252400.0,6.836,6.8571,6.836,6.85,252400.0
2008-04-25 12:50:00,9.74,9.74,9.73,9.74,365800.0,6.85,6.85,6.843,6.85,365800.0
2008-04-25 13:00:00,9.74,9.75,9.74,9.75,289000.0,6.85,6.8571,6.85,6.8571,289000.0
2008-04-25 13:10:00,9.75,9.75,9.71,9.71,417200.0,6.8571,6.8571,6.8289,6.8289,417200.0
2008-04-25 13:20:00,9.71,9.71,9.7,9.7,189600.0,6.8289,6.8289,6.8219,6.8219,189600.0
2008-04-25 13:30:00,9.7,9.7,9.64,9.64,919800.0,6.8219,6.8219,6.7797,6.7797,919800.0
2008-04-25 13:40:00,9.65,9.68,9.64,9.68,443400.0,6.7867,6.8078,6.7797,6.8078,443400.0
2008-04-25 13:50:00,9.68,9.7,9.67,9.69,290200.0,6.8078,6.8219,6.8008,6.8149,290200.0
2008-04-25 14:00:00,9.69,9.7,9.68,9.7,155800.0,6.8149,6.8219,6.8078,6.8219,155800.0
2008-04-25 14:10:00,9.69,9.7,9.69,9.7,192600.0,6.8149,6.8219,6.8149,6.8219,192600.0
2008-04-25 14:20:00,9.7,9.72,9.7,9.72,1133400.0,6.8219,6.836,6.8219,6.836,1133400.0
2008-04-25 14:30:00,9.72,9.74,9.72,9.73,478200.0,6.836,6.85,6.836,6.843,478200.0
2008-04-25 14:40:00,9.73,9.74,9.72,9.73,256800.0,6.843,6.85,6.836,6.843,256800.0
2008-04-25 14:50:00,9.73,9.74,9.72,9.74,208400.0,6.843,6.85,6.836,6.85,208400.0
2008-04-25 15:00:00,9.74,9.77,9.73,9.77,954600.0,6.85,6.8711,6.843,6.8711,954600.0
2008-04-25 15:10:00,9.77,9.81,9.77,9.8,921400.0,6.8711,6.8992,6.8711,6.8922,921400.0
2008-04-25 15:20:00,9.8,9.84,9.8,9.82,1210800.0,6.8922,6.9203,6.8922,6.9063,1210800.0
2008-04-25 15:30:00,9.83,9.84,9.79,9.8,531800.0,6.9133,6.9203,6.8852,6.8922,531800.0
2008-04-25 15:40:00,9.8,9.8,9.75,9.76,1768200.0,6.8922,6.8922,6.8571,6.8641,1768200.0
2008-04-25 15:50:00,9.76,9.78,9.74,9.77,2674800.0,6.8641,6.8781,6.85,6.8711,2674800.0
2008-04-28 09:30:00,9.74,9.81,9.72,9.77,1337600.0,6.85,6.8992,6.836,6.8711,1337600.0
2008-04-28 09:40:00,9.77,9.81,9.77,9.77,1586600.0,6.8711,6.8992,6.8711,6.8711,1586600.0
2008-04-28 09:50:00,9.77,9.78,9.74,9.76,599200.0,6.8711,6.8781,6.85,6.8641,599200.0
2008-04-28 10:00:00,9.76,9.77,9.74,9.76,559800.0,6.8641,6.8711,6.85,6.8641,559800.0
2008-04-28 10:10:00,9.76,9.8,9.76,9.78,684800.0,6.8641,6.8922,6.8641,6.8781,684800.0
2008-04-28 10:20:00,9.78,9.78,9.74,9.74,425200.0,6.8781,6.8781,6.85,6.85,425200.0
2008-04-28 10:30:00,9.74,9.77,9.74,9.77,562200.0,6.85,6.8711,6.85,6.8711,562200.0
2008-04-28 10:40:00,9.77,9.79,9.77,9.78,398600.0,6.8711,6.8852,6.8711,6.8781,398600.0
2008-04-28 10:50:00,9.78,9.8,9.75,9.8,339800.0,6.8781,6.8922,6.8571,6.8922,339800.0
2008-04-28 11:00:00,9.79,9.8,9.78,9.78,218400.0,6.8852,6.8922,6.8781,6.8781,218400.0
2008-04-28 11:10:00,9.78,9.81,9.78,9.81,892000.0,6.8781,6.8992,6.8781,6.8992,892000.0
2008-04-28 11:20:00,9.81,9.83,9.8,9.82,527600.0,6.8992,6.9133,6.8922,6.9063,527600.0
2008-04-28 11:30:00,9.82,9.83,9.78,9.78,916400.0,6.9063,6.9133,6.8781,6.8781,916400.0
2008-04-28 11:40:00,9.78,9.81,9.78,9.8,684600.0,6.8781,6.8992,6.8781,6.8922,684600.0
2008-04-28 11:50:00,9.8,9.81,9.78,9.79,1203200.0,6.8922,6.8992,6.8781,6.8852,1203200.0
2008-04-28 12:00:00,9.79,9.81,9.78,9.81,1582600.0,6.8852,6.8992,6.8781,6.8992,1582600.0
2008-04-28 12:10:00,9.81,9.83,9.8,9.81,555600.0,6.8992,6.9133,6.8922,6.8992,555600.0
2008-04-28 12:20:00,9.81,9.85,9.8,9.84,1710800.0,6.8992,6.9274,6.8922,6.9203,1710800.0
2008-04-28 12:30:00,9.85,9.85,9.84,9.84,241200.0,6.9274,6.9274,6.9203,6.9203,241200.0
2008-04-28 12:40:00,9.84,9.85,9.83,9.83,861800.0,6.9203,6.9274,6.9133,6.9133,861800.0
2008-04-28 12:50:00,9.83,9.85,9.83,9.84,381000.0,6.9133,6.9274,6.9133,6.9203,381000.0
2008-04-28 13:00:00,9.85,9.87,9.84,9.86,164200.0,6.9274,6.9414,6.9203,6.9344,164200.0
2008-04-28 13:10:00,9.86,9.88,9.86,9.87,218000.0,6.9344,6.9485,6.9344,6.9414,218000.0
2008-04-28 13:20:00,9.87,9.88,9.86,9.88,317000.0,6.9414,6.9485,6.9344,6.9485,317000.0
2008-04-28 13:30:00,9.88,9.9,9.88,9.9,273400.0,6.9485,6.9625,6.9485,6.9625,273400.0
2008-04-28 13:40:00,9.9,9.9,9.9,9.9,142000.0,6.9625,6.9625,6.9625,6.9625,142000.0
2008-04-28 13:50:00,9.9,9.92,9.9,9.92,672600.0,6.9625,6.9766,6.9625,6.9766,672600.0
2008-04-28 14:00:00,9.92,9.96,9.92,9.94,1574800.0,6.9766,7.0047,6.9766,6.9907,1574800.0
2008-04-28 14:10:00,9.93,9.94,9.91,9.92,1199800.0,6.9836,6.9907,6.9696,6.9766,1199800.0
2008-04-28 14:20:00,9.92,9.92,9.9,9.92,381800.0,6.9766,6.9766,6.9625,6.9766,381800.0
2008-04-28 14:30:00,9.91,9.94,9.9,9.93,387600.0,6.9696,6.9907,6.9625,6.9836,387600.0
2008-04-28 14:40:00,9.93,9.95,9.93,9.94,323600.0,6.9836,6.9977,6.9836,6.9907,323600.0
2008-04-28 14:50:00,9.93,9.95,9.93,9.95,353600.0,6.9836,6.9977,6.9836,6.9977,353600.0
2008-04-28 15:00:00,9.94,9.96,9.94,9.94,565200.0,6.9907,7.0047,6.9907,6.9907,565200.0
2008-04-28 15:10:00,9.94,9.96,9.94,9.96,281400.0,6.9907,7.0047,6.9907,7.0047,281400.0
2008-04-28 15:20:00,9.96,9.96,9.93,9.94,733600.0,7.0047,7.0047,6.9836,6.9907,733600.0
2008-04-28 15:30:00,9.94,9.95,9.92,9.93,1156800.0,6.9907,6.9977,6.9766,6.9836,1156800.0
2008-04-28 15:40:00,9.93,9.94,9.92,9.92,774000.0,6.9836,6.9907,6.9766,6.9766,774000.0
2008-04-28 15:50:00,9.93,9.94,9.91,9.92,2421800.0,6.9836,6.9907,6.9696,6.9766,2421800.0
2008-04-29 09:30:00,9.86,9.99,9.86,9.97,687200.0,6.9344,7.0258,6.9344,7.0118,687200.0
2008-04-29 09:40:00,9.98,9.98,9.92,9.95,572600.0,7.0188,7.0188,6.9766,6.9977,572600.0
2008-04-29 09:50:00,9.95,9.99,9.94,9.96,608400.0,6.9977,7.0258,6.9907,7.0047,608400.0
2008-04-29 10:00:00,9.97,10.02,9.97,10.02,605600.0,7.0118,7.0469,7.0118,7.0469,605600.0
2008-04-29 10:10:00,10.01,10.01,9.97,10.01,725000.0,7.0399,7.0399,7.0118,7.0399,725000.0
2008-04-29 10:20:00,10.01,10.03,9.98,9.99,715000.0,7.0399,7.054,7.0188,7.0258,715000.0
2008-04-29 10:30:00,9.99,10.03,9.97,10.02,658400.0,7.0258,7.054,7.0118,7.0469,658400.0
2008-04-29 10:40:00,10.02,10.04,9.99,10.02,613400.0,7.0469,7.061,7.0258,7.0469,613400.0
2008-04-29 10:50:00,10.02,10.05,10.01,10.04,465400.0,7.0469,7.068,7.0399,7.061,465400.0
2008-04-29 11:00:00,10.04,10.04,10.01,10.02,208200.0,7.061,7.061,7.0399,7.0469,208200.0
2008-04-29 11:10:00,10.02,10.05,9.99,10.04,567600.0,7.0469,7.068,7.0258,7.061,567600.0
2008-04-29 11:20:00,10.04,10.05,10.04,10.05,318200.0,7.061,7.068,7.061,7.068,318200.0
2008-04-29 11:30:00,10.04,10.07,10.04,10.06,499200.0,7.061,7.0821,7.061,7.0751,499200.0
2008-04-29 11:40:00,10.06,10.06,10.02,10.03,563200.0,7.0751,7.0751,7.0469,7.054,563200.0
2008-04-29 11:50:00,10.02,10.03,10.01,10.02,197800.0,7.0469,7.054,7.0399,7.0469,197800.0
2008-04-29 12:00:00,10.01,10.02,9.99,10.01,538800.0,7.0399,7.0469,7.0258,7.0399,538800.0
2008-04-29 12:10:00,10.0,10.03,9.99,10.01,634000.0,7.0329,7.054,7.0258,7.0399,634000.0
2008-04-29 12:20:00,10.01,10.04,10.0,10.03,170800.0,7.0399,7.061,7.0329,7.054,170800.0
2008-04-29 12:30:00,10.04,10.04,10.0,10.02,799000.0,7.061,7.061,7.0329,7.0469,799000.0
2008-04-29 12:40:00,10.02,10.04,10.01,10.03,504200.0,7.0469,7.061,7.0399,7.054,504200.0
2008-04-29 12:50:00,10.03,10.04,10.02,10.02,284400.0,7.054,7.061,7.0469,7.0469,284400.0
2008-04-29 13:00:00,10.02,10.05,10.0,10.04,552600.0,7.0469,7.068,7.0329,7.061,552600.0
2008-04-29 13:10:00,10.04,10.07,10.04,10.05,581800.0,7.061,7.0821,7.061,7.068,581800.0
2008-04-29 13:20:00,10.05,10.08,10.05,10.07,186800.0,7.068,7.0891,7.068,7.0821,186800.0
2008-04-29 13:30:00,10.08,10.08,10.07,10.08,185800.0,7.0891,7.0891,7.0821,7.0891,185800.0
2008-04-29 13:40:00,10.08,10.08,10.06,10.07,330600.0,7.0891,7.0891,7.0751,7.0821,330600.0
2008-04-29 13:50:00,10.07,10.08,10.06,10.07,735600.0,7.0821,7.0891,7.0751,7.0821,735600.0
2008-04-29 14:00:00,10.07,10.08,10.06,10.06,555600.0,7.0821,7.0891,7.0751,7.0751,555600.0
2008-04-29 14:10:00,10.06,10.07,10.04,10.06,745000.0,7.0751,7.0821,7.061,7.0751,745000.0
2008-04-29 14:20:00,10.06,10.1,10.06,10.09,497200.0,7.0751,7.1032,7.0751,7.0962,497200.0
2008-04-29 14:30:00,10.09,10.1,10.08,10.08,392000.0,7.0962,7.1032,7.0891,7.0891,392000.0
2008-04-29 14:40:00,10.08,10.1,10.08,10.1,516600.0,7.0891,7.1032,7.0891,7.1032,516600.0
2008-04-29 14:50:00,10.1,10.1,10.08,10.09,465200.0,7.1032,7.1032,7.0891,7.0962,465200.0
2008-04-29 15:00:00,10.1,10.12,10.09,10.12,355200.0,7.1032,7.1173,7.0962,7.1173,355200.0
2008-04-29 15:10:00,10.11,10.13,10.11,10.13,388000.0,7.1102,7.1243,7.1102,7.1243,388000.0
2008-04-29 15:20:00,10.13,10.13,10.12,10.13,560600.0,7.1243,7.1243,7.1173,7.1243,560600.0
2008-04-29 15:30:00,10.13,10.15,10.12,10.15,1087800.0,7.1243,7.1384,7.1173,7.1384,1087800.0
2008-04-29 15:40:00,10.15,10.15,10.12,10.13,937400.0,7.1384,7.1384,7.1173,7.1243,937400.0
2008-04-29 15:50:00,10.13,10.14,10.12,10.13,2331400.0,7.1243,7.1313,7.1173,7.1243,2331400.0
2008-04-30 09:30:00,10.25,10.31,10.24,10.29,1841200.0,7.2087,7.2509,7.2017,7.2368,1841200.0
2008-04-30 09:40:00,10.3,10.3,10.25,10.29,947200.0,7.2439,7.2439,7.2087,7.2368,947200.0
2008-04-30 09:50:00,10.28,10.31,10.27,10.31,1090600.0,7.2298,7.2509,7.2228,7.2509,1090600.0
2008-04-30 10:00:00,10.3,10.31,10.28,10.3,780600.0,7.2439,7.2509,7.2298,7.2439,780600.0
2008-04-30 10:10:00,10.3,10.3,10.27,10.28,919200.0,7.2439,7.2439,7.2228,7.2298,919200.0
2008-04-30 10:20:00,10.28,10.35,10.28,10.35,1445800.0,7.2298,7.279,7.2298,7.279,1445800.0
2008-04-30 10:30:00,10.35,10.42,10.34,10.4,1931400.0,7.279,7.3283,7.272,7.3142,1931400.0
2008-04-30 10:40:00,10.4,10.44,10.37,10.43,2079600.0,7.3142,7.3423,7.2931,7.3353,2079600.0
2008-04-30 10:50:00,10.43,10.45,10.4,10.44,1182400.0,7.3353,7.3494,7.3142,7.3423,1182400.0
2008-04-30 11:00:00,10.44,10.44,10.42,10.43,603400.0,7.3423,7.3423,7.3283,7.3353,603400.0
2008-04-30 11:10:00,10.43,10.44,10.43,10.43,616000.0,7.3353,7.3423,7.3353,7.3353,616000.0
2008-04-30 11:20:00,10.43,10.46,10.43,10.45,1018400.0,7.3353,7.3564,7.3353,7.3494,1018400.0
2008-04-30 11:30:00,10.45,10.46,10.43,10.43,724000.0,7.3494,7.3564,7.3353,7.3353,724000.0
2008-04-30 11:40:00,10.43,10.45,10.43,10.43,492000.0,7.3353,7.3494,7.3353,7.3353,492000.0
2008-04-30 11:50:00,10.43,10.47,10.43,10.47,756600.0,7.3353,7.3634,7.3353,7.3634,756600.0
2008-04-30 12:00:00,10.46,10.49,10.45,10.47,1452000.0,7.3564,7.3775,7.3494,7.3634,1452000.0
2008-04-30 12:10:00,10.47,10.47,10.45,10.45,619800.0,7.3634,7.3634,7.3494,7.3494,619800.0
2008-04-30 12:20:00,10.45,10.47,10.45,10.47,727400.0,7.3494,7.3634,7.3494,7.3634,727400.0
2008-04-30 12:30:00,10.47,10.49,10.46,10.48,1273600.0,7.3634,7.3775,7.3564,7.3704,1273600.0
2008-04-30 12:40:00,10.47,10.48,10.47,10.47,502800.0,7.3634,7.3704,7.3634,7.3634,502800.0
2008-04-30 12:50:00,10.48,10.49,10.47,10.48,775000.0,7.3704,7.3775,7.3634,7.3704,775000.0
2008-04-30 13:00:00,10.49,10.49,10.47,10.47,330400.0,7.3775,7.3775,7.3634,7.3634,330400.0
2008-04-30 13:10:00,10.48,10.49,10.47,10.47,849000.0,7.3704,7.3775,7.3634,7.3634,849000.0
2008-04-30 13:20:00,10.47,10.49,10.47,10.49,1137000.0,7.3634,7.3775,7.3634,7.3775,1137000.0
2008-04-30 13:30:00,10.48,10.49,10.42,10.42,1994800.0,7.3704,7.3775,7.3283,7.3283,1994800.0
2008-04-30 13:40:00,10.42,10.44,10.4,10.4,1247200.0,7.3283,7.3423,7.3142,7.3142,1247200.0
2008-04-30 13:50:00,10.4,10.42,10.38,10.4,1281800.0,7.3142,7.3283,7.3001,7.3142,1281800.0
2008-04-30 14:00:00,10.4,10.46,10.39,10.45,755600.0,7.3142,7.3564,7.3072,7.3494,755600.0
2008-04-30 14:10:00,10.46,10.51,10.4,10.49,1374800.0,7.3564,7.3915,7.3142,7.3775,1374800.0
2008-04-30 14:20:00,10.49,10.49,10.38,10.4,1686800.0,7.3775,7.3775,7.3001,7.3142,1686800.0
2008-04-30 14:30:00,10.4,10.44,10.38,10.4,776200.0,7.3142,7.3423,7.3001,7.3142,776200.0
2008-04-30 14:40:00,10.4,10.43,10.38,10.38,1123200.0,7.3142,7.3353,7.3001,7.3001,1123200.0
2008-04-30 14:50:00,10.38,10.39,10.31,10.31,1115400.0,7.3001,7.3072,7.2509,7.2509,1115400.0
2008-04-30 15:00:00,10.31,10.34,10.3,10.31,2052800.0,7.2509,7.272,7.2439,7.2509,2052800.0
2008-04-30 15:10:00,10.3,10.31,10.21,10.23,3148600.0,7.2439,7.2509,7.1806,7.1946,3148600.0
2008-04-30 15:20:00,10.23,10.32,10.22,10.31,2738600.0,7.1946,7.2579,7.1876,7.2509,2738600.0
2008-04-30 15:30:00,10.3,10.36,10.3,10.31,1736400.0,7.2439,7.2861,7.2439,7.2509,1736400.0
2008-04-30 15:40:00,10.31,10.35,10.28,10.33,2542000.0,7.2509,7.279,7.2298,7.265,2542000.0
2008-04-30 15:50:00,10.33,10.33,10.26,10.3,4125200.0,7.265,7.265,7.2157,7.2439,4125200.0
2008-05-01 09:30:00,10.65,10.85,10.65,10.71,6888600.0,7.49,7.6307,7.49,7.5322,6888600.0
2008-05-01 09:40:00,10.71,10.71,10.58,10.67,5549400.0,7.5322,7.5322,7.4408,7.5041,5549400.0
2008-05-01 09:50:00,10.67,10.75,10.65,10.75,2973800.0,7.5041,7.5603,7.49,7.5603,2973800.0
2008-05-01 10:00:00,10.75,10.81,10.74,10.79,2454400.0,7.5603,7.6025,7.5533,7.5885,2454400.0
2008-05-01 10:10:00,10.79,10.83,10.77,10.77,1863000.0,7.5885,7.6166,7.5744,7.5744,1863000.0
2008-05-01 10:20:00,10.77,10.8,10.75,10.78,1980400.0,7.5744,7.5955,7.5603,7.5814,1980400.0
2008-05-01 10:30:00,10.78,10.84,10.76,10.82,3351000.0,7.5814,7.6236,7.5674,7.6096,3351000.0
2008-05-01 10:40:00,10.83,10.88,10.82,10.88,3301400.0,7.6166,7.6518,7.6096,7.6518,3301400.0
2008-05-01 10:50:00,10.88,10.89,10.85,10.87,3390600.0,7.6518,7.6588,7.6307,7.6447,3390600.0
2008-05-01 11:00:00,10.87,10.97,10.86,10.96,3086200.0,7.6447,7.7151,7.6377,7.708,3086200.0
2008-05-01 11:10:00,10.96,10.99,10.95,10.97,1809600.0,7.708,7.7291,7.701,7.7151,1809600.0
2008-05-01 11:20:00,10.97,10.97,10.93,10.94,1299000.0,7.7151,7.7151,7.6869,7.694,1299000.0
2008-05-01 11:30:00,10.94,10.94,10.88,10.9,887000.0,7.694,7.694,7.6518,7.6658,887000.0
2008-05-01 11:40:00,10.9,10.92,10.88,10.9,1434200.0,7.6658,7.6799,7.6518,7.6658,1434200.0
2008-05-01 11:50:00,10.9,10.95,10.9,10.95,973800.0,7.6658,7.701,7.6658,7.701,973800.0
2008-05-01 12:00:00,10.95,10.97,10.91,10.92,2314600.0,7.701,7.7151,7.6729,7.6799,2314600.0
2008-05-01 12:10:00,10.92,10.96,10.91,10.94,1782800.0,7.6799,7.708,7.6729,7.694,1782800.0
2008-05-01 12:20:00,10.94,10.94,10.93,10.94,500400.0,7.694,7.694,7.6869,7.694,500400.0
2008-05-01 12:30:00,10.94,10.97,10.92,10.96,1624800.0,7.694,7.7151,7.6799,7.708,1624800.0
2008-05-01 12:40:00,10.95,10.97,10.93,10.95,766800.0,7.701,7.7151,7.6869,7.701,766800.0
2008-05-01 12:50:00,10.94,10.98,10.94,10.97,1402000.0,7.694,7.7221,7.694,7.7151,1402000.0
2008-05-01 13:00:00,10.97,11.0,10.97,10.99,869600.0,7.7151,7.7362,7.7151,7.7291,869600.0
2008-05-01 13:10:00,10.99,11.1,10.99,11.09,2382400.0,7.7291,7.8065,7.7291,7.7995,2382400.0
2008-05-01 13:20:00,11.09,11.17,11.08,11.12,2196200.0,7.7995,7.8557,7.7924,7.8206,2196200.0
2008-05-01 13:30:00,11.12,11.12,11.08,11.08,1170800.0,7.8206,7.8206,7.7924,7.7924,1170800.0
2008-05-01 13:40:00,11.08,11.1,11.08,11.1,910400.0,7.7924,7.8065,7.7924,7.8065,910400.0
2008-05-01 13:50:00,11.1,11.12,11.08,11.08,1197400.0,7.8065,7.8206,7.7924,7.7924,1197400.0
2008-05-01 14:00:00,11.08,11.08,11.03,11.06,1536000.0,7.7924,7.7924,7.7573,7.7784,1536000.0
2008-05-01 14:10:00,11.06,11.12,11.06,11.09,1231200.0,7.7784,7.8206,7.7784,7.7995,1231200.0
2008-05-01 14:20:00,11.09,11.11,11.06,11.1,1518400.0,7.7995,7.8135,7.7784,7.8065,1518400.0
2008-05-01 14:30:00,11.09,11.13,11.09,11.12,1070600.0,7.7995,7.8276,7.7995,7.8206,1070600.0
2008-05-01 14:40:00,11.12,11.14,11.11,11.14,1247800.0,7.8206,7.8346,7.8135,7.8346,1247800.0
2008-05-01 14:50:00,11.14,11.14,11.03,11.04,2051200.0,7.8346,7.8346,7.7573,7.7643,2051200.0
2008-05-01 15:00:00,11.04,11.05,11.02,11.04,1627400.0,7.7643,7.7713,7.7502,7.7643,1627400.0
2008-05-01 15:10:00,11.04,11.09,11.03,11.09,4152600.0,7.7643,7.7995,7.7573,7.7995,4152600.0
2008-05-01 15:20:00,11.09,11.12,11.07,11.11,2030200.0,7.7995,7.8206,7.7854,7.8135,2030200.0
2008-05-01 15:30:00,11.11,11.11,11.04,11.07,3029400.0,7.8135,7.8135,7.7643,7.7854,3029400.0
2008-05-01 15:40:00,11.07,11.12,11.06,11.11,3251200.0,7.7854,7.8206,7.7784,7.8135,3251200.0
2008-05-01 15:50:00,11.1,11.18,11.1,11.15,5793600.0,7.8065,7.8628,7.8065,7.8417,5793600.0
2008-05-02 09:30:00,11.21,11.24,10.97,10.97,2030200.0,7.8838,7.9049,7.7151,7.7151,2030200.0
2008-05-02 09:40:00,10.97,10.97,10.87,10.88,1769400.0,7.7151,7.7151,7.6447,7.6518,1769400.0
2008-05-02 09:50:00,10.88,11.05,10.85,10.86,1067400.0,7.6518,7.7713,7.6307,7.6377,1067400.0
2008-05-02 10:00:00,10.86,11.02,10.86,11.0,1998400.0,7.6377,7.7502,7.6377,7.7362,1998400.0
2008-05-02 10:10:00,11.0,11.04,10.98,11.0,1567200.0,7.7362,7.7643,7.7221,7.7362,1567200.0
2008-05-02 10:20:00,11.0,11.03,10.99,11.0,2819800.0,7.7362,7.7573,7.7291,7.7362,2819800.0
2008-05-02 10:30:00,10.99,11.0,10.93,10.93,1009400.0,7.7291,7.7362,7.6869,7.6869,1009400.0
2008-05-02 10:40:00,10.93,10.96,10.92,10.95,1635000.0,7.6869,7.708,7.6799,7.701,1635000.0
2008-05-02 10:50:00,10.95,10.96,10.91,10.92,631600.0,7.701,7.708,7.6729,7.6799,631600.0
2008-05-02 11:00:00,10.92,10.93,10.9,10.92,833000.0,7.6799,7.6869,7.6658,7.6799,833000.0
2008-05-02 11:10:00,10.92,10.97,10.91,10.93,1007200.0,7.6799,7.7151,7.6729,7.6869,1007200.0
2008-05-02 11:20:00,10.93,10.95,10.89,10.94,595600.0,7.6869,7.701,7.6588,7.694,595600.0
2008-05-02 11:30:00,10.95,10.98,10.92,10.94,481800.0,7.701,7.7221,7.6799,7.694,481800.0
2008-05-02 11:40:00,10.94,11.0,10.94,10.99,969400.0,7.694,7.7362,7.694,7.7291,969400.0
2008-05-02 11:50:00,10.99,10.99,10.92,10.92,527600.0,7.7291,7.7291,7.6799,7.6799,527600.0
2008-05-02 12:00:00,10.92,10.92,10.88,10.92,813400.0,7.6799,7.6799,7.6518,7.6799,813400.0
2008-05-02 12:10:00,10.92,10.94,10.92,10.94,232600.0,7.6799,7.694,7.6799,7.694,232600.0
2008-05-02 12:20:00,10.94,10.94,10.92,10.94,303600.0,7.694,7.694,7.6799,7.694,303600.0
2008-05-02 12:30:00,10.94,10.95,10.93,10.93,655200.0,7.694,7.701,7.6869,7.6869,655200.0
2008-05-02 12:40:00,10.93,10.94,10.9,10.93,329200.0,7.6869,7.694,7.6658,7.6869,329200.0
2008-05-02 12:50:00,10.93,10.94,10.91,10.91,436800.0,7.6869,7.694,7.6729,7.6729,436800.0
2008-05-02 13:00:00,10.91,10.92,10.86,10.88,593600.0,7.6729,7.6799,7.6377,7.6518,593600.0
2008-05-02 13:10:00,10.87,10.88,10.84,10.85,397200.0,7.6447,7.6518,7.6236,7.6307,397200.0
2008-05-02 13:20:00,10.85,10.87,10.84,10.86,186000.0,7.6307,7.6447,7.6236,7.6377,186000.0
2008-05-02 13:30:00,10.86,10.87,10.85,10.86,394000.0,7.6377,7.6447,7.6307,7.6377,394000.0
2008-05-02 13:40:00,10.86,10.88,10.86,10.88,483600.0,7.6377,7.6518,7.6377,7.6518,483600.0
2008-05-02 13:50:00,10.88,10.88,10.87,10.88,221200.0,7.6518,7.6518,7.6447,7.6518,221200.0
2008-05-02 14:00:00,10.87,10.9,10.86,10.86,941200.0,7.6447,7.6658,7.6377,7.6377,941200.0
2008-05-02 14:10:00,10.86,10.89,10.84,10.85,421600.0,7.6377,7.6588,7.6236,7.6307,421600.0
2008-05-02 14:20:00,10.84,10.87,10.84,10.85,484200.0,7.6236,7.6447,7.6236,7.6307,484200.0
2008-05-02 14:30:00,10.85,10.88,10.84,10.87,579600.0,7.6307,7.6518,7.6236,7.6447,579600.0
2008-05-02 14:40:00,10.87,10.88,10.83,10.85,1227800.0,7.6447,7.6518,7.6166,7.6307,1227800.0
2008-05-02 14:50:00,10.85,10.9,10.85,10.86,674400.0,7.6307,7.6658,7.6307,7.6377,674400.0
2008-05-02 15:00:00,10.86,10.92,10.85,10.89,1102200.0,7.6377,7.6799,7.6307,7.6588,1102200.0
2008-05-02 15:10:00,10.89,10.94,10.89,10.94,904200.0,7.6588,7.694,7.6588,7.694,904200.0
2008-05-02 15:20:00,10.93,10.97,10.92,10.96,841000.0,7.6869,7.7151,7.6799,7.708,841000.0
2008-05-02 15:30:00,10.96,10.97,10.93,10.97,1416000.0,7.708,7.7151,7.6869,7.7151,1416000.0
2008-05-02 15:40:00,10.97,10.98,10.94,10.97,1672200.0,7.7151,7.7221,7.694,7.7151,1672200.0
2008-05-02 15:50:00,10.97,11.01,10.96,11.0,2774800.0,7.7151,7.7432,7.708,7.7362,2774800.0
2008-05-05 09:30:00,10.91,10.93,10.88,10.93,1143600.0,7.6729,7.6869,7.6518,7.6869,1143600.0
2008-05-05 09:40:00,10.93,10.96,10.92,10.94,570400.0,7.6869,7.708,7.6799,7.694,570400.0
2008-05-05 09:50:00,10.94,10.96,10.93,10.94,745200.0,7.694,7.708,7.6869,7.694,745200.0
2008-05-05 10:00:00,10.94,11.0,10.93,10.99,1116800.0,7.694,7.7362,7.6869,7.7291,1116800.0
2008-05-05 10:10:00,10.99,11.0,10.9,10.92,678400.0,7.7291,7.7362,7.6658,7.6799,678400.0
2008-05-05 10:20:00,10.93,10.93,10.88,10.89,627400.0,7.6869,7.6869,7.6518,7.6588,627400.0
2008-05-05 10:30:00,10.89,10.9,10.88,10.9,371800.0,7.6588,7.6658,7.6518,7.6658,371800.0
2008-05-05 10:40:00,10.9,10.92,10.89,10.89,423200.0,7.6658,7.6799,7.6588,7.6588,423200.0
2008-05-05 10:50:00,10.89,10.9,10.84,10.86,691600.0,7.6588,7.6658,7.6236,7.6377,691600.0
2008-05-05 11:00:00,10.86,10.9,10.81,10.81,2168600.0,7.6377,7.6658,7.6025,7.6025,2168600.0
2008-05-05 11:10:00,10.81,10.83,10.76,10.79,2706600.0,7.6025,7.6166,7.5674,7.5885,2706600.0
2008-05-05 11:20:00,10.79,10.81,10.79,10.8,339200.0,7.5885,7.6025,7.5885,7.5955,339200.0
2008-05-05 11:30:00,10.8,10.8,10.79,10.8,1062200.0,7.5955,7.5955,7.5885,7.5955,1062200.0
2008-05-05 11:40:00,10.8,10.8,10.8,10.8,193600.0,7.5955,7.5955,7.5955,7.5955,193600.0
2008-05-05 11:50:00,10.8,10.8,10.78,10.78,449400.0,7.5955,7.5955,7.5814,7.5814,449400.0
2008-05-05 12:00:00,10.78,10.8,10.78,10.8,1340400.0,7.5814,7.5955,7.5814,7.5955,1340400.0
2008-05-05 12:10:00,10.8,10.8,10.79,10.79,1343800.0,7.5955,7.5955,7.5885,7.5885,1343800.0
2008-05-05 12:20:00,10.78,10.8,10.78,10.8,1534800.0,7.5814,7.5955,7.5814,7.5955,1534800.0
2008-05-05 12:30:00,10.8,10.83,10.79,10.81,899000.0,7.5955,7.6166,7.5885,7.6025,899000.0
2008-05-05 12:40:00,10.81,10.85,10.81,10.85,518200.0,7.6025,7.6307,7.6025,7.6307,518200.0
2008-05-05 12:50:00,10.85,10.88,10.84,10.86,669200.0,7.6307,7.6518,7.6236,7.6377,669200.0
2008-05-05 13:00:00,10.86,10.86,10.82,10.83,619600.0,7.6377,7.6377,7.6096,7.6166,619600.0
2008-05-05 13:10:00,10.82,10.84,10.81,10.83,350600.0,7.6096,7.6236,7.6025,7.6166,350600.0
2008-05-05 13:20:00,10.83,10.83,10.81,10.81,403600.0,7.6166,7.6166,7.6025,7.6025,403600.0
2008-05-05 13:30:00,10.82,10.84,10.81,10.84,313200.0,7.6096,7.6236,7.6025,7.6236,313200.0
2008-05-05 13:40:00,10.84,10.84,10.82,10.83,198800.0,7.6236,7.6236,7.6096,7.6166,198800.0
2008-05-05 13:50:00,10.83,10.83,10.79,10.8,394600.0,7.6166,7.6166,7.5885,7.5955,394600.0
2008-05-05 14:00:00,10.79,10.81,10.79,10.81,266600.0,7.5885,7.6025,7.5885,7.6025,266600.0
2008-05-05 14:10:00,10.81,10.81,10.79,10.79,504800.0,7.6025,7.6025,7.5885,7.5885,504800.0
2008-05-05 14:20:00,10.79,10.81,10.79,10.81,444800.0,7.5885,7.6025,7.5885,7.6025,444800.0
2008-05-05 14:30:00,10.81,10.83,10.81,10.83,569200.0,7.6025,7.6166,7.6025,7.6166,569200.0
2008-05-05 14:40:00,10.82,10.84,10.82,10.83,524200.0,7.6096,7.6236,7.6096,7.6166,524200.0
2008-05-05 14:50:00,10.83,10.85,10.81,10.81,1085800.0,7.6166,7.6307,7.6025,7.6025,1085800.0
2008-05-05 15:00:00,10.82,10.83,10.81,10.83,348400.0,7.6096,7.6166,7.6025,7.6166,348400.0
2008-05-05 15:10:00,10.82,10.84,10.82,10.84,380400.0,7.6096,7.6236,7.6096,7.6236,380400.0
2008-05-05 15:20:00,10.84,10.85,10.83,10.84,518200.0,7.6236,7.6307,7.6166,7.6236,518200.0
2008-05-05 15:30:00,10.84,10.85,10.83,10.83,546000.0,7.6236,7.6307,7.6166,7.6166,546000.0
2008-05-05 15:40:00,10.83,10.84,10.81,10.84,1676800.0,7.6166,7.6236,7.6025,7.6236,1676800.0
2008-05-05 15:50:00,10.84,10.84,10.81,10.81,1541400.0,7.6236,7.6236,7.6025,7.6025,1541400.0
2008-05-06 09:30:00,10.72,10.83,10.71,10.79,885200.0,7.5392,7.6166,7.5322,7.5885,885200.0
2008-05-06 09:40:00,10.79,10.8,10.72,10.76,782200.0,7.5885,7.5955,7.5392,7.5674,782200.0
2008-05-06 09:50:00,10.76,10.77,10.72,10.76,927000.0,7.5674,7.5744,7.5392,7.5674,927000.0
2008-05-06 10:00:00,10.76,10.78,10.75,10.78,874000.0,7.5674,7.5814,7.5603,7.5814,874000.0
2008-05-06 10:10:00,10.78,10.8,10.76,10.79,595600.0,7.5814,7.5955,7.5674,7.5885,595600.0
2008-05-06 10:20:00,10.79,10.8,10.78,10.78,413200.0,7.5885,7.5955,7.5814,7.5814,413200.0
2008-05-06 10:30:00,10.78,10.78,10.76,10.77,425600.0,7.5814,7.5814,7.5674,7.5744,425600.0
2008-05-06 10:40:00,10.77,10.78,10.76,10.78,667600.0,7.5744,7.5814,7.5674,7.5814,667600.0
2008-05-06 10:50:00,10.78,10.8,10.77,10.8,699200.0,7.5814,7.5955,7.5744,7.5955,699200.0
2008-05-06 11:00:00,10.8,10.83,10.77,10.8,1684000.0,7.5955,7.6166,7.5744,7.5955,1684000.0
2008-05-06 11:10:00,10.8,10.83,10.8,10.8,2054600.0,7.5955,7.6166,7.5955,7.5955,2054600.0
2008-05-06 11:20:00,10.8,10.81,10.8,10.81,634000.0,7.5955,7.6025,7.5955,7.6025,634000.0
2008-05-06 11:30:00,10.81,10.82,10.8,10.8,544800.0,7.6025,7.6096,7.5955,7.5955,544800.0
2008-05-06 11:40:00,10.81,10.83,10.8,10.82,1009400.0,7.6025,7.6166,7.5955,7.6096,1009400.0
2008-05-06 11:50:00,10.82,10.83,10.81,10.83,669600.0,7.6096,7.6166,7.6025,7.6166,669600.0
2008-05-06 12:00:00,10.83,10.85,10.83,10.84,1214800.0,7.6166,7.6307,7.6166,7.6236,1214800.0
2008-05-06 12:10:00,10.84,10.86,10.83,10.85,1952800.0,7.6236,7.6377,7.6166,7.6307,1952800.0
2008-05-06 12:20:00,10.85,10.87,10.84,10.86,1792600.0,7.6307,7.6447,7.6236,7.6377,1792600.0
2008-05-06 12:30:00,10.86,10.87,10.86,10.87,462000.0,7.6377,7.6447,7.6377,7.6447,462000.0
2008-05-06 12:40:00,10.87,10.87,10.86,10.87,628800.0,7.6447,7.6447,7.6377,7.6447,628800.0
2008-05-06 12:50:00,10.87,10.88,10.86,10.86,896000.0,7.6447,7.6518,7.6377,7.6377,896000.0
2008-05-06 13:00:00,10.87,10.87,10.86,10.87,562000.0,7.6447,7.6447,7.6377,7.6447,562000.0
2008-05-06 13:10:00,10.87,10.89,10.86,10.88,950000.0,7.6447,7.6588,7.6377,7.6518,950000.0
2008-05-06 13:20:00,10.89,10.9,10.88,10.88,1165000.0,7.6588,7.6658,7.6518,7.6518,1165000.0
2008-05-06 13:30:00,10.88,10.9,10.88,10.9,933400.0,7.6518,7.6658,7.6518,7.6658,933400.0
2008-05-06 13:40:00,10.9,10.93,10.88,10.88,736800.0,7.6658,7.6869,7.6518,7.6518,736800.0
2008-05-06 13:50:00,10.88,10.94,10.88,10.93,634000.0,7.6518,7.694,7.6518,7.6869,634000.0
2008-05-06 14:00:00,10.93,10.94,10.89,10.9,390000.0,7.6869,7.694,7.6588,7.6658,390000.0
2008-05-06 14:10:00,10.9,10.92,10.81,10.92,970600.0,7.6658,7.6799,7.6025,7.6799,970600.0
2008-05-06 14:20:00,10.92,10.92,10.89,10.9,489200.0,7.6799,7.6799,7.6588,7.6658,489200.0
2008-05-06 14:30:00,10.9,10.92,10.89,10.91,506600.0,7.6658,7.6799,7.6588,7.6729,506600.0
2008-05-06 14:40:00,10.91,10.92,10.9,10.9,556000.0,7.6729,7.6799,7.6658,7.6658,556000.0
2008-05-06 14:50:00,10.91,10.93,10.9,10.91,732000.0,7.6729,7.6869,7.6658,7.6729,732000.0
2008-05-06 15:00:00,10.91,10.93,10.9,10.93,585600.0,7.6729,7.6869,7.6658,7.6869,585600.0
2008-05-06 15:10:00,10.92,10.93,10.9,10.91,763000.0,7.6799,7.6869,7.6658,7.6729,763000.0
2008-05-06 15:20:00,10.91,10.91,10.9,10.9,513800.0,7.6729,7.6729,7.6658,7.6658,513800.0
2008-05-06 15:30:00,10.9,10.9,10.88,10.9,1030800.0,7.6658,7.6658,7.6518,7.6658,1030800.0
2008-05-06 15:40:00,10.9,10.9,10.9,10.9,774400.0,7.6658,7.6658,7.6658,7.6658,774400.0
2008-05-06 15:50:00,10.9,10.93,10.9,10.92,2246600.0,7.6658,7.6869,7.6658,7.6799,2246600.0
2008-05-07 09:30:00,11.1,11.14,11.03,11.04,1772800.0,7.8065,7.8346,7.7573,7.7643,1772800.0
2008-05-07 09:40:00,11.04,11.08,11.02,11.06,1978000.0,7.7643,7.7924,7.7502,7.7784,1978000.0
2008-05-07 09:50:00,11.05,11.05,11.01,11.03,1349200.0,7.7713,7.7713,7.7432,7.7573,1349200.0
2008-05-07 10:00:00,11.03,11.03,10.97,10.98,1264400.0,7.7573,7.7573,7.7151,7.7221,1264400.0
2008-05-07 10:10:00,10.99,11.01,10.98,11.0,1285600.0,7.7291,7.7432,7.7221,7.7362,1285600.0
2008-05-07 10:20:00,10.99,11.01,10.97,10.98,744200.0,7.7291,7.7432,7.7151,7.7221,744200.0
2008-05-07 10:30:00,10.99,11.0,10.97,11.0,802200.0,7.7291,7.7362,7.7151,7.7362,802200.0
2008-05-07 10:40:00,11.0,11.04,10.99,10.99,1403400.0,7.7362,7.7643,7.7291,7.7291,1403400.0
2008-05-07 10:50:00,11.0,11.01,10.95,10.95,672000.0,7.7362,7.7432,7.701,7.701,672000.0
2008-05-07 11:00:00,10.95,10.97,10.92,10.95,1309800.0,7.701,7.7151,7.6799,7.701,1309800.0
2008-05-07 11:10:00,10.95,10.95,10.9,10.94,967200.0,7.701,7.701,7.6658,7.694,967200.0
2008-05-07 11:20:00,10.94,10.94,10.92,10.93,495600.0,7.694,7.694,7.6799,7.6869,495600.0
2008-05-07 11:30:00,10.93,10.95,10.93,10.95,311200.0,7.6869,7.701,7.6869,7.701,311200.0
2008-05-07 11:40:00,10.95,10.95,10.92,10.93,674000.0,7.701,7.701,7.6799,7.6869,674000.0
2008-05-07 11:50:00,10.93,10.93,10.92,10.92,757600.0,7.6869,7.6869,7.6799,7.6799,757600.0
2008-05-07 12:00:00,10.92,10.93,10.9,10.91,335800.0,7.6799,7.6869,7.6658,7.6729,335800.0
2008-05-07 12:10:00,10.91,10.91,10.88,10.9,343600.0,7.6729,7.6729,7.6518,7.6658,343600.0
2008-05-07 12:20:00,10.9,10.91,10.87,10.88,1102800.0,7.6658,7.6729,7.6447,7.6518,1102800.0
2008-05-07 12:30:00,10.88,10.9,10.88,10.9,666000.0,7.6518,7.6658,7.6518,7.6658,666000.0
2008-05-07 12:40:00,10.9,10.9,10.88,10.9,335400.0,7.6658,7.6658,7.6518,7.6658,335400.0
2008-05-07 12:50:00,10.9,10.93,10.88,10.93,993000.0,7.6658,7.6869,7.6518,7.6869,993000.0
2008-05-07 13:00:00,10.93,10.93,10.86,10.86,1048600.0,7.6869,7.6869,7.6377,7.6377,1048600.0
2008-05-07 13:10:00,10.86,10.88,10.84,10.88,874000.0,7.6377,7.6518,7.6236,7.6518,874000.0
2008-05-07 13:20:00,10.88,10.92,10.88,10.91,698800.0,7.6518,7.6799,7.6518,7.6729,698800.0
2008-05-07 13:30:00,10.91,10.92,10.88,10.89,1036000.0,7.6729,7.6799,7.6518,7.6588,1036000.0
2008-05-07 13:40:00,10.89,10.91,10.87,10.91,699400.0,7.6588,7.6729,7.6447,7.6729,699400.0
2008-05-07 13:50:00,10.9,10.91,10.88,10.89,452600.0,7.6658,7.6729,7.6518,7.6588,452600.0
2008-05-07 14:00:00,10.89,10.9,10.88,10.9,267600.0,7.6588,7.6658,7.6518,7.6658,267600.0
2008-05-07 14:10:00,10.9,10.9,10.88,10.88,505800.0,7.6658,7.6658,7.6518,7.6518,505800.0
2008-05-07 14:20:00,10.88,10.88,10.85,10.87,569000.0,7.6518,7.6518,7.6307,7.6447,569000.0
2008-05-07 14:30:00,10.87,10.88,10.84,10.85,740000.0,7.6447,7.6518,7.6236,7.6307,740000.0
2008-05-07 14:40:00,10.84,10.85,10.81,10.82,585200.0,7.6236,7.6307,7.6025,7.6096,585200.0
2008-05-07 14:50:00,10.82,10.84,10.81,10.84,557400.0,7.6096,7.6236,7.6025,7.6236,557400.0
2008-05-07 15:00:00,10.84,10.84,10.83,10.83,709800.0,7.6236,7.6236,7.6166,7.6166,709800.0
2008-05-07 15:10:00,10.83,10.87,10.83,10.87,393000.0,7.6166,7.6447,7.6166,7.6447,393000.0
2008-05-07 15:20:00,10.87,10.87,10.82,10.84,692400.0,7.6447,7.6447,7.6096,7.6236,692400.0
2008-05-07 15:30:00,10.84,10.85,10.81,10.83,804000.0,7.6236,7.6307,7.6025,7.6166,804000.0
2008-05-07 15:40:00,10.83,10.85,10.81,10.82,1397800.0,7.6166,7.6307,7.6025,7.6096,1397800.0
2008-05-07 15:50:00,10.81,10.82,10.78,10.79,2285800.0,7.6025,7.6096,7.5814,7.5885,2285800.0
2008-05-08 09:30:00,10.87,10.95,10.81,10.84,813600.0,7.6447,7.701,7.6025,7.6236,813600.0
2008-05-08 09:40:00,10.85,10.87,10.81,10.87,630400.0,7.6307,7.6447,7.6025,7.6447,630400.0
2008-05-08 09:50:00,10.87,10.9,10.8,10.81,1256400.0,7.6447,7.6658,7.5955,7.6025,1256400.0
2008-05-08 10:00:00,10.81,10.88,10.8,10.87,742600.0,7.6025,7.6518,7.5955,7.6447,742600.0
2008-05-08 10:10:00,10.87,10.89,10.86,10.86,1325600.0,7.6447,7.6588,7.6377,7.6377,1325600.0
2008-05-08 10:20:00,10.86,10.88,10.86,10.87,1133000.0,7.6377,7.6518,7.6377,7.6447,1133000.0
2008-05-08 10:30:00,10.87,10.88,10.83,10.83,1232800.0,7.6447,7.6518,7.6166,7.6166,1232800.0
2008-05-08 10:40:00,10.84,10.86,10.83,10.84,447400.0,7.6236,7.6377,7.6166,7.6236,447400.0
2008-05-08 10:50:00,10.84,10.9,10.84,10.89,963200.0,7.6236,7.6658,7.6236,7.6588,963200.0
2008-05-08 11:00:00,10.89,10.92,10.88,10.92,917400.0,7.6588,7.6799,7.6518,7.6799,917400.0
2008-05-08 11:10:00,10.91,10.95,10.91,10.94,971200.0,7.6729,7.701,7.6729,7.694,971200.0
2008-05-08 11:20:00,10.94,10.96,10.94,10.95,1324800.0,7.694,7.708,7.694,7.701,1324800.0
2008-05-08 11:30:00,10.95,11.0,10.95,10.98,520800.0,7.701,7.7362,7.701,7.7221,520800.0
2008-05-08 11:40:00,10.98,11.0,10.97,10.99,313600.0,7.7221,7.7362,7.7151,7.7291,313600.0
2008-05-08 11:50:00,10.99,11.0,10.98,10.99,507000.0,7.7291,7.7362,7.7221,7.7291,507000.0
2008-05-08 12:00:00,10.99,11.01,10.99,11.0,466000.0,7.7291,7.7432,7.7291,7.7362,466000.0
2008-05-08 12:10:00,11.0,11.0,10.99,10.99,575400.0,7.7362,7.7362,7.7291,7.7291,575400.0
2008-05-08 12:20:00,10.99,10.99,10.97,10.98,647200.0,7.7291,7.7291,7.7151,7.7221,647200.0
2008-05-08 12:30:00,10.98,10.99,10.97,10.97,193400.0,7.7221,7.7291,7.7151,7.7151,193400.0
2008-05-08 12:40:00,10.97,10.99,10.97,10.99,1191400.0,7.7151,7.7291,7.7151,7.7291,1191400.0
2008-05-08 12:50:00,10.99,10.99,10.98,10.99,163000.0,7.7291,7.7291,7.7221,7.7291,163000.0
2008-05-08 13:00:00,10.99,11.0,10.99,10.99,235000.0,7.7291,7.7362,7.7291,7.7291,235000.0
2008-05-08 13:10:00,10.99,11.01,10.97,10.99,1641800.0,7.7291,7.7432,7.7151,7.7291,1641800.0
2008-05-08 13:20:00,10.99,11.06,10.99,11.06,1246200.0,7.7291,7.7784,7.7291,7.7784,1246200.0
2008-05-08 13:30:00,11.06,11.08,11.02,11.03,1196800.0,7.7784,7.7924,7.7502,7.7573,1196800.0
2008-05-08 13:40:00,11.03,11.05,11.01,11.04,726600.0,7.7573,7.7713,7.7432,7.7643,726600.0
2008-05-08 13:50:00,11.04,11.08,11.04,11.08,1205800.0,7.7643,7.7924,7.7643,7.7924,1205800.0
2008-05-08 14:00:00,11.07,11.09,11.05,11.05,808600.0,7.7854,7.7995,7.7713,7.7713,808600.0
2008-05-08 14:10:00,11.05,11.06,11.03,11.03,429400.0,7.7713,7.7784,7.7573,7.7573,429400.0
2008-05-08 14:20:00,11.03,11.05,11.03,11.05,446400.0,7.7573,7.7713,7.7573,7.7713,446400.0
2008-05-08 14:30:00,11.05,11.06,11.04,11.05,704000.0,7.7713,7.7784,7.7643,7.7713,704000.0
2008-05-08 14:40:00,11.05,11.06,11.03,11.04,1045600.0,7.7713,7.7784,7.7573,7.7643,1045600.0
2008-05-08 14:50:00,11.04,11.05,11.04,11.05,545800.0,7.7643,7.7713,7.7643,7.7713,545800.0
2008-05-08 15:00:00,11.05,11.06,11.05,11.06,1203200.0,7.7713,7.7784,7.7713,7.7784,1203200.0
2008-05-08 15:10:00,11.06,11.06,11.04,11.06,1349600.0,7.7784,7.7784,7.7643,7.7784,1349600.0
2008-05-08 15:20:00,11.05,11.06,11.02,11.03,2690200.0,7.7713,7.7784,7.7502,7.7573,2690200.0
2008-05-08 15:30:00,11.02,11.03,10.99,11.01,2672000.0,7.7502,7.7573,7.7291,7.7432,2672000.0
2008-05-08 15:40:00,11.01,11.03,10.99,11.03,1866000.0,7.7432,7.7573,7.7291,7.7573,1866000.0
2008-05-08 15:50:00,11.03,11.05,11.02,11.02,2986200.0,7.7573,7.7713,7.7502,7.7502,2986200.0
2008-05-09 09:30:00,10.81,10.87,10.8,10.85,1353600.0,7.6025,7.6447,7.5955,7.6307,1353600.0
2008-05-09 09:40:00,10.86,10.97,10.84,10.92,1055800.0,7.6377,7.7151,7.6236,7.6799,1055800.0
2008-05-09 09:50:00,10.92,10.93,10.87,10.9,779400.0,7.6799,7.6869,7.6447,7.6658,779400.0
2008-05-09 10:00:00,10.91,10.97,10.9,10.95,692000.0,7.6729,7.7151,7.6658,7.701,692000.0
2008-05-09 10:10:00,10.96,10.97,10.92,10.95,676600.0,7.708,7.7151,7.6799,7.701,676600.0
2008-05-09 10:20:00,10.95,10.98,10.92,10.97,430400.0,7.701,7.7221,7.6799,7.7151,430400.0
2008-05-09 10:30:00,10.97,11.0,10.91,10.94,832000.0,7.7151,7.7362,7.6729,7.694,832000.0
2008-05-09 10:40:00,10.94,10.99,10.94,10.97,436600.0,7.694,7.7291,7.694,7.7151,436600.0
2008-05-09 10:50:00,10.97,10.99,10.96,10.98,321800.0,7.7151,7.7291,7.708,7.7221,321800.0
2008-05-09 11:00:00,10.98,10.99,10.96,10.97,381600.0,7.7221,7.7291,7.708,7.7151,381600.0
2008-05-09 11:10:00,10.97,10.98,10.94,10.95,259400.0,7.7151,7.7221,7.694,7.701,259400.0
2008-05-09 11:20:00,10.95,10.96,10.92,10.93,378600.0,7.701,7.708,7.6799,7.6869,378600.0
2008-05-09 11:30:00,10.93,10.93,10.9,10.9,397800.0,7.6869,7.6869,7.6658,7.6658,397800.0
2008-05-09 11:40:00,10.9,10.9,10.89,10.89,243800.0,7.6658,7.6658,7.6588,7.6588,243800.0
2008-05-09 11:50:00,10.89,10.89,10.87,10.88,2798800.0,7.6588,7.6588,7.6447,7.6518,2798800.0
2008-05-09 12:00:00,10.88,10.88,10.86,10.86,515800.0,7.6518,7.6518,7.6377,7.6377,515800.0
2008-05-09 12:10:00,10.86,10.88,10.86,10.88,261800.0,7.6377,7.6518,7.6377,7.6518,261800.0
2008-05-09 12:20:00,10.88,10.9,10.87,10.9,811200.0,7.6518,7.6658,7.6447,7.6658,811200.0
2008-05-09 12:30:00,10.9,10.9,10.88,10.88,604400.0,7.6658,7.6658,7.6518,7.6518,604400.0
2008-05-09 12:40:00,10.88,10.88,10.86,10.86,325800.0,7.6518,7.6518,7.6377,7.6377,325800.0
2008-05-09 12:50:00,10.86,10.87,10.86,10.87,244800.0,7.6377,7.6447,7.6377,7.6447,244800.0
2008-05-09 13:00:00,10.87,10.88,10.86,10.87,712400.0,7.6447,7.6518,7.6377,7.6447,712400.0
2008-05-09 13:10:00,10.87,10.87,10.85,10.86,295600.0,7.6447,7.6447,7.6307,7.6377,295600.0
2008-05-09 13:20:00,10.86,10.87,10.86,10.86,395400.0,7.6377,7.6447,7.6377,7.6377,395400.0
2008-05-09 13:30:00,10.86,10.86,10.83,10.85,401000.0,7.6377,7.6377,7.6166,7.6307,401000.0
2008-05-09 13:40:00,10.85,10.85,10.84,10.85,315800.0,7.6307,7.6307,7.6236,7.6307,315800.0
2008-05-09 13:50:00,10.85,10.88,10.85,10.86,371200.0,7.6307,7.6518,7.6307,7.6377,371200.0
2008-05-09 14:00:00,10.87,10.88,10.86,10.87,407000.0,7.6447,7.6518,7.6377,7.6447,407000.0
2008-05-09 14:10:00,10.87,10.87,10.86,10.86,585000.0,7.6447,7.6447,7.6377,7.6377,585000.0
2008-05-09 14:20:00,10.86,10.86,10.85,10.85,330800.0,7.6377,7.6377,7.6307,7.6307,330800.0
2008-05-09 14:30:00,10.85,10.85,10.84,10.85,522200.0,7.6307,7.6307,7.6236,7.6307,522200.0
2008-05-09 14:40:00,10.85,10.85,10.84,10.84,346600.0,7.6307,7.6307,7.6236,7.6236,346600.0
2008-05-09 14:50:00,10.84,10.84,10.82,10.83,462000.0,7.6236,7.6236,7.6096,7.6166,462000.0
2008-05-09 15:00:00,10.84,10.86,10.83,10.86,332600.0,7.6236,7.6377,7.6166,7.6377,332600.0
2008-05-09 15:10:00,10.86,10.86,10.85,10.85,243400.0,7.6377,7.6377,7.6307,7.6307,243400.0
2008-05-09 15:20:00,10.85,10.88,10.84,10.88,992000.0,7.6307,7.6518,7.6236,7.6518,992000.0
2008-05-09 15:30:00,10.88,10.88,10.87,10.87,775800.0,7.6518,7.6518,7.6447,7.6447,775800.0
2008-05-09 15:40:00,10.87,10.88,10.86,10.88,1300400.0,7.6447,7.6518,7.6377,7.6518,1300400.0
2008-05-09 15:50:00,10.88,10.88,10.85,10.85,1996000.0,7.6518,7.6518,7.6307,7.6307,1996000.0
2008-05-12 09:30:00,10.92,10.93,10.81,10.92,737400.0,7.6799,7.6869,7.6025,7.6799,737400.0
2008-05-12 09:40:00,10.93,10.93,10.87,10.88,757800.0,7.6869,7.6869,7.6447,7.6518,757800.0
2008-05-12 09:50:00,10.88,10.88,10.83,10.88,349000.0,7.6518,7.6518,7.6166,7.6518,349000.0
2008-05-12 10:00:00,10.88,10.88,10.85,10.86,493600.0,7.6518,7.6518,7.6307,7.6377,493600.0
2008-05-12 10:10:00,10.86,10.93,10.84,10.84,1308800.0,7.6377,7.6869,7.6236,7.6236,1308800.0
2008-05-12 10:20:00,10.84,10.88,10.84,10.88,860800.0,7.6236,7.6518,7.6236,7.6518,860800.0
2008-05-12 10:30:00,10.88,10.9,10.87,10.9,533200.0,7.6518,7.6658,7.6447,7.6658,533200.0
2008-05-12 10:40:00,10.9,10.94,10.9,10.93,611800.0,7.6658,7.694,7.6658,7.6869,611800.0
2008-05-12 10:50:00,10.93,10.94,10.92,10.94,430800.0,7.6869,7.694,7.6799,7.694,430800.0
2008-05-12 11:00:00,10.94,10.95,10.92,10.93,549200.0,7.694,7.701,7.6799,7.6869,549200.0
2008-05-12 11:10:00,10.93,10.94,10.9,10.9,286600.0,7.6869,7.694,7.6658,7.6658,286600.0
2008-05-12 11:20:00,10.9,10.94,10.9,10.94,419800.0,7.6658,7.694,7.6658,7.694,419800.0
2008-05-12 11:30:00,10.94,10.98,10.93,10.97,460400.0,7.694,7.7221,7.6869,7.7151,460400.0
2008-05-12 11:40:00,10.97,10.99,10.96,10.99,863000.0,7.7151,7.7291,7.708,7.7291,863000.0
2008-05-12 11:50:00,10.98,11.05,10.98,11.04,1227000.0,7.7221,7.7713,7.7221,7.7643,1227000.0
2008-05-12 12:00:00,11.03,11.05,11.0,11.0,1358800.0,7.7573,7.7713,7.7362,7.7362,1358800.0
2008-05-12 12:10:00,10.99,11.01,10.99,10.99,759800.0,7.7291,7.7432,7.7291,7.7291,759800.0
2008-05-12 12:20:00,10.99,11.0,10.99,10.99,277600.0,7.7291,7.7362,7.7291,7.7291,277600.0
2008-05-12 12:30:00,10.99,11.0,10.97,10.97,584400.0,7.7291,7.7362,7.7151,7.7151,584400.0
2008-05-12 12:40:00,10.97,10.97,10.95,10.95,325800.0,7.7151,7.7151,7.701,7.701,325800.0
2008-05-12 12:50:00,10.95,10.97,10.95,10.97,200200.0,7.701,7.7151,7.701,7.7151,200200.0
2008-05-12 13:00:00,10.97,10.97,10.95,10.95,268600.0,7.7151,7.7151,7.701,7.701,268600.0
2008-05-12 13:10:00,10.96,10.99,10.96,10.99,849200.0,7.708,7.7291,7.708,7.7291,849200.0
2008-05-12 13:20:00,10.99,11.0,10.99,10.99,222400.0,7.7291,7.7362,7.7291,7.7291,222400.0
2008-05-12 13:30:00,10.99,10.99,10.98,10.98,390600.0,7.7291,7.7291,7.7221,7.7221,390600.0
2008-05-12 13:40:00,10.99,10.99,10.97,10.97,1264000.0,7.7291,7.7291,7.7151,7.7151,1264000.0
2008-05-12 13:50:00,10.97,10.99,10.97,10.99,602000.0,7.7151,7.7291,7.7151,7.7291,602000.0
2008-05-12 14:00:00,10.99,10.99,10.97,10.99,614600.0,7.7291,7.7291,7.7151,7.7291,614600.0
2008-05-12 14:10:00,10.99,10.99,10.98,10.99,349000.0,7.7291,7.7291,7.7221,7.7291,349000.0
2008-05-12 14:20:00,10.99,11.0,10.97,10.99,946200.0,7.7291,7.7362,7.7151,7.7291,946200.0
2008-05-12 14:30:00,10.99,11.01,10.97,10.99,961800.0,7.7291,7.7432,7.7151,7.7291,961800.0
2008-05-12 14:40:00,10.99,11.01,10.99,11.0,797400.0,7.7291,7.7432,7.7291,7.7362,797400.0
2008-05-12 14:50:00,11.0,11.02,10.99,10.99,435200.0,7.7362,7.7502,7.7291,7.7291,435200.0
2008-05-12 15:00:00,10.99,11.01,10.99,10.99,843000.0,7.7291,7.7432,7.7291,7.7291,843000.0
2008-05-12 15:10:00,10.99,11.01,10.98,11.0,413800.0,7.7291,7.7432,7.7221,7.7362,413800.0
2008-05-12 15:20:00,11.0,11.02,10.99,11.02,683200.0,7.7362,7.7502,7.7291,7.7502,683200.0
2008-05-12 15:30:00,11.02,11.03,11.02,11.02,650000.0,7.7502,7.7573,7.7502,7.7502,650000.0
2008-05-12 15:40:00,11.02,11.05,11.01,11.03,1558400.0,7.7502,7.7713,7.7432,7.7573,1558400.0
2008-05-12 15:50:00,11.02,11.05,11.01,11.02,2250200.0,7.7502,7.7713,7.7432,7.7502,2250200.0
2008-05-13 09:30:00,11.09,11.1,10.97,11.02,1158000.0,7.7995,7.8065,7.7151,7.7502,1158000.0
2008-05-13 09:40:00,11.02,11.05,10.99,11.02,545000.0,7.7502,7.7713,7.7291,7.7502,545000.0
2008-05-13 09:50:00,11.01,11.05,10.99,11.05,717200.0,7.7432,7.7713,7.7291,7.7713,717200.0
2008-05-13 10:00:00,11.05,11.08,11.02,11.08,973200.0,7.7713,7.7924,7.7502,7.7924,973200.0
2008-05-13 10:10:00,11.07,11.1,11.03,11.06,1021200.0,7.7854,7.8065,7.7573,7.7784,1021200.0
2008-05-13 10:20:00,11.06,11.07,11.04,11.06,497600.0,7.7784,7.7854,7.7643,7.7784,497600.0
2008-05-13 10:30:00,11.06,11.1,11.06,11.1,715400.0,7.7784,7.8065,7.7784,7.8065,715400.0
2008-05-13 10:40:00,11.1,11.12,11.06,11.06,833600.0,7.8065,7.8206,7.7784,7.7784,833600.0
2008-05-13 10:50:00,11.06,11.07,11.04,11.05,672200.0,7.7784,7.7854,7.7643,7.7713,672200.0
2008-05-13 11:00:00,11.05,11.05,11.04,11.05,1297800.0,7.7713,7.7713,7.7643,7.7713,1297800.0
2008-05-13 11:10:00,11.05,11.06,11.02,11.02,762600.0,7.7713,7.7784,7.7502,7.7502,762600.0
2008-05-13 11:20:00,11.02,11.02,10.99,10.99,537800.0,7.7502,7.7502,7.7291,7.7291,537800.0
2008-05-13 11:30:00,10.99,10.99,10.99,10.99,393000.0,7.7291,7.7291,7.7291,7.7291,393000.0
2008-05-13 11:40:00,10.99,11.0,10.97,11.0,1733600.0,7.7291,7.7362,7.7151,7.7362,1733600.0
2008-05-13 11:50:00,11.0,11.02,10.99,11.01,635200.0,7.7362,7.7502,7.7291,7.7432,635200.0
2008-05-13 12:00:00,11.01,11.06,11.01,11.05,1432600.0,7.7432,7.7784,7.7432,7.7713,1432600.0
2008-05-13 12:10:00,11.04,11.06,11.0,11.05,422600.0,7.7643,7.7784,7.7362,7.7713,422600.0
2008-05-13 12:20:00,11.05,11.06,10.99,11.0,805200.0,7.7713,7.7784,7.7291,7.7362,805200.0
2008-05-13 12:30:00,10.99,11.02,10.99,11.02,630800.0,7.7291,7.7502,7.7291,7.7502,630800.0
2008-05-13 12:40:00,11.01,11.02,10.96,10.96,655600.0,7.7432,7.7502,7.708,7.708,655600.0
2008-05-13 12:50:00,10.97,10.99,10.96,10.99,591200.0,7.7151,7.7291,7.708,7.7291,591200.0
2008-05-13 13:00:00,10.99,10.99,10.97,10.99,250200.0,7.7291,7.7291,7.7151,7.7291,250200.0
2008-05-13 13:10:00,10.99,10.99,10.97,10.98,270800.0,7.7291,7.7291,7.7151,7.7221,270800.0
2008-05-13 13:20:00,10.99,11.02,10.98,11.0,436200.0,7.7291,7.7502,7.7221,7.7362,436200.0
2008-05-13 13:30:00,11.0,11.03,10.99,11.02,333200.0,7.7362,7.7573,7.7291,7.7502,333200.0
2008-05-13 13:40:00,11.02,11.03,11.02,11.02,266200.0,7.7502,7.7573,7.7502,7.7502,266200.0
2008-05-13 13:50:00,11.02,11.03,10.98,10.98,596200.0,7.7502,7.7573,7.7221,7.7221,596200.0
2008-05-13 14:00:00,10.98,11.04,10.98,11.04,490600.0,7.7221,7.7643,7.7221,7.7643,490600.0
2008-05-13 14:10:00,11.04,11.04,11.0,11.03,527200.0,7.7643,7.7643,7.7362,7.7573,527200.0
2008-05-13 14:20:00,11.03,11.03,10.99,11.01,371000.0,7.7573,7.7573,7.7291,7.7432,371000.0
2008-05-13 14:30:00,11.01,11.01,11.0,11.01,123000.0,7.7432,7.7432,7.7362,7.7432,123000.0
2008-05-13 14:40:00,11.01,11.01,11.0,11.01,240600.0,7.7432,7.7432,7.7362,7.7432,240600.0
2008-05-13 14:50:00,11.0,11.06,11.0,11.06,334600.0,7.7362,7.7784,7.7362,7.7784,334600.0
2008-05-13 15:00:00,11.06,11.08,11.05,11.07,837600.0,7.7784,7.7924,7.7713,7.7854,837600.0
2008-05-13 15:10:00,11.07,11.08,11.06,11.06,726200.0,7.7854,7.7924,7.7784,7.7784,726200.0
2008-05-13 15:20:00,11.06,11.06,11.03,11.06,668400.0,7.7784,7.7784,7.7573,7.7784,668400.0
2008-05-13 15:30:00,11.06,11.06,11.03,11.05,719200.0,7.7784,7.7784,7.7573,7.7713,719200.0
2008-05-13 15:40:00,11.05,11.05,11.01,11.02,1074600.0,7.7713,7.7713,7.7432,7.7502,1074600.0
2008-05-13 15:50:00,11.02,11.06,11.02,11.05,1616600.0,7.7502,7.7784,7.7502,7.7713,1616600.0
2008-05-14 09:30:00,11.13,11.2,11.09,11.15,1031600.0,7.8276,7.8768,7.7995,7.8417,1031600.0
2008-05-14 09:40:00,11.15,11.22,11.14,11.21,1120400.0,7.8417,7.8909,7.8346,7.8838,1120400.0
2008-05-14 09:50:00,11.21,11.29,11.2,11.29,1281200.0,7.8838,7.9401,7.8768,7.9401,1281200.0
2008-05-14 10:00:00,11.29,11.29,11.24,11.24,725800.0,7.9401,7.9401,7.9049,7.9049,725800.0
2008-05-14 10:10:00,11.25,11.25,11.22,11.22,607000.0,7.912,7.912,7.8909,7.8909,607000.0
2008-05-14 10:20:00,11.22,11.23,11.19,11.22,663200.0,7.8909,7.8979,7.8698,7.8909,663200.0
2008-05-14 10:30:00,11.22,11.29,11.2,11.29,733400.0,7.8909,7.9401,7.8768,7.9401,733400.0
2008-05-14 10:40:00,11.29,11.3,11.27,11.29,1142000.0,7.9401,7.9471,7.926,7.9401,1142000.0
2008-05-14 10:50:00,11.3,11.35,11.29,11.34,759200.0,7.9471,7.9823,7.9401,7.9753,759200.0
2008-05-14 11:00:00,11.34,11.35,11.27,11.27,600600.0,7.9753,7.9823,7.926,7.926,600600.0
2008-05-14 11:10:00,11.28,11.28,11.24,11.25,930000.0,7.9331,7.9331,7.9049,7.912,930000.0
2008-05-14 11:20:00,11.25,11.25,11.2,11.24,843200.0,7.912,7.912,7.8768,7.9049,843200.0
2008-05-14 11:30:00,11.24,11.25,11.22,11.24,555000.0,7.9049,7.912,7.8909,7.9049,555000.0
2008-05-14 11:40:00,11.24,11.26,11.23,11.24,412000.0,7.9049,7.919,7.8979,7.9049,412000.0
2008-05-14 11:50:00,11.23,11.24,11.2,11.2,517600.0,7.8979,7.9049,7.8768,7.8768,517600.0
2008-05-14 12:00:00,11.2,11.24,11.2,11.24,455000.0,7.8768,7.9049,7.8768,7.9049,455000.0
2008-05-14 12:10:00,11.24,11.24,11.19,11.19,536000.0,7.9049,7.9049,7.8698,7.8698,536000.0
2008-05-14 12:20:00,11.2,11.21,11.19,11.2,169200.0,7.8768,7.8838,7.8698,7.8768,169200.0
2008-05-14 12:30:00,11.2,11.22,11.2,11.22,486000.0,7.8768,7.8909,7.8768,7.8909,486000.0
2008-05-14 12:40:00,11.22,11.24,11.2,11.2,260400.0,7.8909,7.9049,7.8768,7.8768,260400.0
2008-05-14 12:50:00,11.2,11.22,11.2,11.22,273200.0,7.8768,7.8909,7.8768,7.8909,273200.0
2008-05-14 13:00:00,11.22,11.24,11.22,11.24,812000.0,7.8909,7.9049,7.8909,7.9049,812000.0
2008-05-14 13:10:00,11.23,11.26,11.23,11.26,417400.0,7.8979,7.919,7.8979,7.919,417400.0
2008-05-14 13:20:00,11.26,11.26,11.24,11.25,521200.0,7.919,7.919,7.9049,7.912,521200.0
2008-05-14 13:30:00,11.24,11.27,11.24,11.25,1021200.0,7.9049,7.926,7.9049,7.912,1021200.0
2008-05-14 13:40:00,11.25,11.27,11.25,11.27,322800.0,7.912,7.926,7.912,7.926,322800.0
2008-05-14 13:50:00,11.27,11.28,11.27,11.27,487400.0,7.926,7.9331,7.926,7.926,487400.0
2008-05-14 14:00:00,11.27,11.29,11.27,11.28,871600.0,7.926,7.9401,7.926,7.9331,871600.0
2008-05-14 14:10:00,11.28,11.3,11.27,11.3,532600.0,7.9331,7.9471,7.926,7.9471,532600.0
2008-05-14 14:20:00,11.3,11.31,11.3,11.31,450000.0,7.9471,7.9542,7.9471,7.9542,450000.0
2008-05-14 14:30:00,11.31,11.33,11.3,11.31,453600.0,7.9542,7.9682,7.9471,7.9542,453600.0
2008-05-14 14:40:00,11.31,11.31,11.3,11.31,527400.0,7.9542,7.9542,7.9471,7.9542,527400.0
2008-05-14 14:50:00,11.31,11.31,11.29,11.3,817000.0,7.9542,7.9542,7.9401,7.9471,817000.0
2008-05-14 15:00:00,11.3,11.3,11.24,11.25,976800.0,7.9471,7.9471,7.9049,7.912,976800.0
2008-05-14 15:10:00,11.25,11.28,11.25,11.28,635400.0,7.912,7.9331,7.912,7.9331,635400.0
2008-05-14 15:20:00,11.28,11.28,11.24,11.27,953800.0,7.9331,7.9331,7.9049,7.926,953800.0
2008-05-14 15:30:00,11.27,11.27,11.19,11.21,1373200.0,7.926,7.926,7.8698,7.8838,1373200.0
2008-05-14 15:40:00,11.21,11.22,11.16,11.2,1356200.0,7.8838,7.8909,7.8487,7.8768,1356200.0
2008-05-14 15:50:00,11.2,11.2,11.17,11.17,2233000.0,7.8768,7.8768,7.8557,7.8557,2233000.0
2008-05-15 09:30:00,11.13,11.13,11.02,11.11,1204600.0,7.8276,7.8276,7.7502,7.8135,1204600.0
2008-05-15 09:40:00,11.11,11.15,11.05,11.1,675000.0,7.8135,7.8417,7.7713,7.8065,675000.0
2008-05-15 09:50:00,11.1,11.1,11.03,11.06,883800.0,7.8065,7.8065,7.7573,7.7784,883800.0
2008-05-15 10:00:00,11.06,11.1,10.98,10.99,1068800.0,7.7784,7.8065,7.7221,7.7291,1068800.0
2008-05-15 10:10:00,11.0,11.05,10.99,11.05,643800.0,7.7362,7.7713,7.7291,7.7713,643800.0
2008-05-15 10:20:00,11.05,11.09,11.03,11.06,829600.0,7.7713,7.7995,7.7573,7.7784,829600.0
2008-05-15 10:30:00,11.06,11.09,11.03,11.06,535000.0,7.7784,7.7995,7.7573,7.7784,535000.0
2008-05-15 10:40:00,11.06,11.09,11.04,11.06,808200.0,7.7784,7.7995,7.7643,7.7784,808200.0
2008-05-15 10:50:00,11.06,11.09,11.06,11.08,657200.0,7.7784,7.7995,7.7784,7.7924,657200.0
2008-05-15 11:00:00,11.08,11.12,11.07,11.1,1139800.0,7.7924,7.8206,7.7854,7.8065,1139800.0
2008-05-15 11:10:00,11.1,11.13,11.08,11.08,527200.0,7.8065,7.8276,7.7924,7.7924,527200.0
2008-05-15 11:20:00,11.09,11.11,11.08,11.09,834800.0,7.7995,7.8135,7.7924,7.7995,834800.0
2008-05-15 11:30:00,11.1,11.11,11.09,11.1,741600.0,7.8065,7.8135,7.7995,7.8065,741600.0
2008-05-15 11:40:00,11.1,11.11,11.08,11.1,462800.0,7.8065,7.8135,7.7924,7.8065,462800.0
2008-05-15 11:50:00,11.1,11.11,11.09,11.1,611600.0,7.8065,7.8135,7.7995,7.8065,611600.0
2008-05-15 12:00:00,11.1,11.13,11.1,11.12,2342400.0,7.8065,7.8276,7.8065,7.8206,2342400.0
2008-05-15 12:10:00,11.13,11.18,11.12,11.17,755200.0,7.8276,7.8628,7.8206,7.8557,755200.0
2008-05-15 12:20:00,11.17,11.22,11.15,11.22,894400.0,7.8557,7.8909,7.8417,7.8909,894400.0
2008-05-15 12:30:00,11.21,11.26,11.2,11.25,1028000.0,7.8838,7.919,7.8768,7.912,1028000.0
2008-05-15 12:40:00,11.25,11.28,11.24,11.27,727200.0,7.912,7.9331,7.9049,7.926,727200.0
2008-05-15 12:50:00,11.27,11.28,11.26,11.26,483800.0,7.926,7.9331,7.919,7.919,483800.0
2008-05-15 13:00:00,11.26,11.29,11.24,11.28,1016000.0,7.919,7.9401,7.9049,7.9331,1016000.0
2008-05-15 13:10:00,11.28,11.29,11.26,11.26,276200.0,7.9331,7.9401,7.919,7.919,276200.0
2008-05-15 13:20:00,11.27,11.27,11.22,11.25,650400.0,7.926,7.926,7.8909,7.912,650400.0
2008-05-15 13:30:00,11.24,11.25,11.17,11.18,1192600.0,7.9049,7.912,7.8557,7.8628,1192600.0
2008-05-15 13:40:00,11.17,11.22,11.15,11.21,615400.0,7.8557,7.8909,7.8417,7.8838,615400.0
2008-05-15 13:50:00,11.21,11.21,11.17,11.2,591400.0,7.8838,7.8838,7.8557,7.8768,591400.0
2008-05-15 14:00:00,11.2,11.2,11.17,11.19,1284200.0,7.8768,7.8768,7.8557,7.8698,1284200.0
2008-05-15 14:10:00,11.19,11.2,11.16,11.17,1100800.0,7.8698,7.8768,7.8487,7.8557,1100800.0
2008-05-15 14:20:00,11.17,11.19,11.17,11.17,1798000.0,7.8557,7.8698,7.8557,7.8557,1798000.0
2008-05-15 14:30:00,11.17,11.2,11.17,11.2,719600.0,7.8557,7.8768,7.8557,7.8768,719600.0
2008-05-15 14:40:00,11.2,11.22,11.2,11.21,392000.0,7.8768,7.8909,7.8768,7.8838,392000.0
2008-05-15 14:50:00,11.2,11.24,11.2,11.24,519800.0,7.8768,7.9049,7.8768,7.9049,519800.0
2008-05-15 15:00:00,11.24,11.24,11.22,11.22,745600.0,7.9049,7.9049,7.8909,7.8909,745600.0
2008-05-15 15:10:00,11.22,11.23,11.21,11.23,889800.0,7.8909,7.8979,7.8838,7.8979,889800.0
2008-05-15 15:20:00,11.23,11.23,11.21,11.21,919000.0,7.8979,7.8979,7.8838,7.8838,919000.0
2008-05-15 15:30:00,11.21,11.26,11.19,11.24,1123600.0,7.8838,7.919,7.8698,7.9049,1123600.0
2008-05-15 15:40:00,11.24,11.26,11.24,11.25,2443000.0,7.9049,7.919,7.9049,7.912,2443000.0
2008-05-15 15:50:00,11.25,11.28,11.23,11.28,3057400.0,7.912,7.9331,7.8979,7.9331,3057400.0
2008-05-16 09:30:00,11.28,11.29,11.13,11.13,6778600.0,7.9331,7.9401,7.8276,7.8276,6778600.0
2008-05-16 09:40:00,11.13,11.15,11.05,11.05,1535800.0,7.8276,7.8417,7.7713,7.7713,1535800.0
2008-05-16 09:50:00,11.05,11.11,11.04,11.08,2192400.0,7.7713,7.8135,7.7643,7.7924,2192400.0
2008-05-16 10:00:00,11.08,11.13,11.06,11.11,2031400.0,7.7924,7.8276,7.7784,7.8135,2031400.0
2008-05-16 10:10:00,11.1,11.11,11.05,11.08,3221800.0,7.8065,7.8135,7.7713,7.7924,3221800.0
2008-05-16 10:20:00,11.08,11.13,11.06,11.1,2646400.0,7.7924,7.8276,7.7784,7.8065,2646400.0
2008-05-16 10:30:00,11.1,11.13,11.08,11.12,1573800.0,7.8065,7.8276,7.7924,7.8206,1573800.0
2008-05-16 10:40:00,11.12,11.13,11.1,11.1,1390800.0,7.8206,7.8276,7.8065,7.8065,1390800.0
2008-05-16 10:50:00,11.1,11.11,11.04,11.04,696200.0,7.8065,7.8135,7.7643,7.7643,696200.0
2008-05-16 11:00:00,11.04,11.04,10.99,11.02,2819800.0,7.7643,7.7643,7.7291,7.7502,2819800.0
2008-05-16 11:10:00,11.01,11.02,10.99,11.01,1282000.0,7.7432,7.7502,7.7291,7.7432,1282000.0
2008-05-16 11:20:00,11.01,11.02,10.99,11.02,516600.0,7.7432,7.7502,7.7291,7.7502,516600.0
2008-05-16 11:30:00,11.02,11.05,11.01,11.03,1048800.0,7.7502,7.7713,7.7432,7.7573,1048800.0
2008-05-16 11:40:00,11.03,11.06,11.02,11.06,277200.0,7.7573,7.7784,7.7502,7.7784,277200.0
2008-05-16 11:50:00,11.06,11.06,11.06,11.06,293000.0,7.7784,7.7784,7.7784,7.7784,293000.0
2008-05-16 12:00:00,11.06,11.06,11.03,11.03,400200.0,7.7784,7.7784,7.7573,7.7573,400200.0
2008-05-16 12:10:00,11.03,11.09,11.03,11.08,792800.0,7.7573,7.7995,7.7573,7.7924,792800.0
2008-05-16 12:20:00,11.08,11.1,11.06,11.1,529400.0,7.7924,7.8065,7.7784,7.8065,529400.0
2008-05-16 12:30:00,11.1,11.13,11.08,11.1,823600.0,7.8065,7.8276,7.7924,7.8065,823600.0
2008-05-16 12:40:00,11.1,11.12,11.1,11.11,428800.0,7.8065,7.8206,7.8065,7.8135,428800.0
2008-05-16 12:50:00,11.11,11.12,11.09,11.1,812200.0,7.8135,7.8206,7.7995,7.8065,812200.0
2008-05-16 13:00:00,11.1,11.11,11.09,11.11,344600.0,7.8065,7.8135,7.7995,7.8135,344600.0
2008-05-16 13:10:00,11.11,11.12,11.1,11.11,1706800.0,7.8135,7.8206,7.8065,7.8135,1706800.0
2008-05-16 13:20:00,11.1,11.12,11.09,11.09,831000.0,7.8065,7.8206,7.7995,7.7995,831000.0
2008-05-16 13:30:00,11.09,11.09,11.05,11.06,504400.0,7.7995,7.7995,7.7713,7.7784,504400.0
2008-05-16 13:40:00,11.06,11.06,11.04,11.04,715600.0,7.7784,7.7784,7.7643,7.7643,715600.0
2008-05-16 13:50:00,11.04,11.08,11.04,11.07,1028200.0,7.7643,7.7924,7.7643,7.7854,1028200.0
2008-05-16 14:00:00,11.06,11.07,11.05,11.06,376800.0,7.7784,7.7854,7.7713,7.7784,376800.0
2008-05-16 14:10:00,11.06,11.06,11.05,11.06,571800.0,7.7784,7.7784,7.7713,7.7784,571800.0
2008-05-16 14:20:00,11.06,11.07,11.06,11.06,418800.0,7.7784,7.7854,7.7784,7.7784,418800.0
2008-05-16 14:30:00,11.06,11.06,11.06,11.06,306000.0,7.7784,7.7784,7.7784,7.7784,306000.0
2008-05-16 14:40:00,11.06,11.07,11.06,11.06,379200.0,7.7784,7.7854,7.7784,7.7784,379200.0
2008-05-16 14:50:00,11.06,11.1,11.06,11.09,798600.0,7.7784,7.8065,7.7784,7.7995,798600.0
2008-05-16 15:00:00,11.09,11.09,11.05,11.08,670600.0,7.7995,7.7995,7.7713,7.7924,670600.0
2008-05-16 15:10:00,11.08,11.09,11.06,11.07,830400.0,7.7924,7.7995,7.7784,7.7854,830400.0
2008-05-16 15:20:00,11.07,11.09,11.06,11.08,1124600.0,7.7854,7.7995,7.7784,7.7924,1124600.0
2008-05-16 15:30:00,11.08,11.09,11.04,11.08,1960600.0,7.7924,7.7995,7.7643,7.7924,1960600.0
2008-05-16 15:40:00,11.08,11.09,11.05,11.06,2458600.0,7.7924,7.7995,7.7713,7.7784,2458600.0
2008-05-16 15:50:00,11.06,11.06,11.05,11.06,2446000.0,7.7784,7.7784,7.7713,7.7784,2446000.0
2008-05-19 09:30:00,11.08,11.09,10.96,11.04,746400.0,7.7924,7.7995,7.708,7.7643,746400.0
2008-05-19 09:40:00,11.04,11.07,11.03,11.05,575200.0,7.7643,7.7854,7.7573,7.7713,575200.0
2008-05-19 09:50:00,11.06,11.13,11.04,11.13,1052400.0,7.7784,7.8276,7.7643,7.8276,1052400.0
2008-05-19 10:00:00,11.13,11.17,11.12,11.17,714200.0,7.8276,7.8557,7.8206,7.8557,714200.0
2008-05-19 10:10:00,11.17,11.17,11.11,11.12,434400.0,7.8557,7.8557,7.8135,7.8206,434400.0
2008-05-19 10:20:00,11.11,11.13,11.1,11.11,580800.0,7.8135,7.8276,7.8065,7.8135,580800.0
2008-05-19 10:30:00,11.11,11.15,11.11,11.15,604800.0,7.8135,7.8417,7.8135,7.8417,604800.0
2008-05-19 10:40:00,11.15,11.15,11.11,11.12,653200.0,7.8417,7.8417,7.8135,7.8206,653200.0
2008-05-19 10:50:00,11.12,11.13,11.11,11.11,532000.0,7.8206,7.8276,7.8135,7.8135,532000.0
2008-05-19 11:00:00,11.11,11.12,11.1,11.11,535800.0,7.8135,7.8206,7.8065,7.8135,535800.0
2008-05-19 11:10:00,11.11,11.15,11.11,11.13,562400.0,7.8135,7.8417,7.8135,7.8276,562400.0
2008-05-19 11:20:00,11.13,11.16,11.13,11.14,697400.0,7.8276,7.8487,7.8276,7.8346,697400.0
2008-05-19 11:30:00,11.15,11.15,11.13,11.14,290400.0,7.8417,7.8417,7.8276,7.8346,290400.0
2008-05-19 11:40:00,11.14,11.16,11.13,11.16,590600.0,7.8346,7.8487,7.8276,7.8487,590600.0
2008-05-19 11:50:00,11.15,11.16,11.13,11.14,393800.0,7.8417,7.8487,7.8276,7.8346,393800.0
2008-05-19 12:00:00,11.13,11.14,11.12,11.13,412600.0,7.8276,7.8346,7.8206,7.8276,412600.0
2008-05-19 12:10:00,11.13,11.14,11.13,11.13,289800.0,7.8276,7.8346,7.8276,7.8276,289800.0
2008-05-19 12:20:00,11.13,11.13,11.12,11.13,333400.0,7.8276,7.8276,7.8206,7.8276,333400.0
2008-05-19 12:30:00,11.13,11.14,11.12,11.13,458800.0,7.8276,7.8346,7.8206,7.8276,458800.0
2008-05-19 12:40:00,11.12,11.13,11.12,11.13,281000.0,7.8206,7.8276,7.8206,7.8276,281000.0
2008-05-19 12:50:00,11.13,11.13,11.12,11.13,437000.0,7.8276,7.8276,7.8206,7.8276,437000.0
2008-05-19 13:00:00,11.13,11.14,11.12,11.13,281800.0,7.8276,7.8346,7.8206,7.8276,281800.0
2008-05-19 13:10:00,11.13,11.15,11.13,11.15,464200.0,7.8276,7.8417,7.8276,7.8417,464200.0
2008-05-19 13:20:00,11.15,11.15,11.13,11.15,1045000.0,7.8417,7.8417,7.8276,7.8417,1045000.0
2008-05-19 13:30:00,11.15,11.15,11.14,11.14,280000.0,7.8417,7.8417,7.8346,7.8346,280000.0
2008-05-19 13:40:00,11.14,11.15,11.14,11.15,320400.0,7.8346,7.8417,7.8346,7.8417,320400.0
2008-05-19 13:50:00,11.15,11.15,11.11,11.11,764600.0,7.8417,7.8417,7.8135,7.8135,764600.0
2008-05-19 14:00:00,11.11,11.13,11.1,11.11,1757400.0,7.8135,7.8276,7.8065,7.8135,1757400.0
2008-05-19 14:10:00,11.11,11.11,11.04,11.06,1364600.0,7.8135,7.8135,7.7643,7.7784,1364600.0
2008-05-19 14:20:00,11.06,11.06,11.01,11.04,809200.0,7.7784,7.7784,7.7432,7.7643,809200.0
2008-05-19 14:30:00,11.04,11.08,11.04,11.08,531600.0,7.7643,7.7924,7.7643,7.7924,531600.0
2008-05-19 14:40:00,11.08,11.1,11.07,11.08,322000.0,7.7924,7.8065,7.7854,7.7924,322000.0
2008-05-19 14:50:00,11.09,11.13,11.09,11.11,637600.0,7.7995,7.8276,7.7995,7.8135,637600.0
2008-05-19 15:00:00,11.11,11.11,11.06,11.06,842400.0,7.8135,7.8135,7.7784,7.7784,842400.0
2008-05-19 15:10:00,11.07,11.08,11.06,11.06,636200.0,7.7854,7.7924,7.7784,7.7784,636200.0
2008-05-19 15:20:00,11.06,11.08,11.05,11.06,687200.0,7.7784,7.7924,7.7713,7.7784,687200.0
2008-05-19 15:30:00,11.05,11.06,10.97,10.97,2140800.0,7.7713,7.7784,7.7151,7.7151,2140800.0
2008-05-19 15:40:00,10.97,11.02,10.97,11.02,1360200.0,7.7151,7.7502,7.7151,7.7502,1360200.0
2008-05-19 15:50:00,11.02,11.06,11.01,11.04,1408200.0,7.7502,7.7784,7.7432,7.7643,1408200.0
2008-05-20 09:30:00,11.07,11.07,10.97,10.99,1120000.0,7.7854,7.7854,7.7151,7.7291,1120000.0
2008-05-20 09:40:00,10.99,11.03,10.97,11.01,996600.0,7.7291,7.7573,7.7151,7.7432,996600.0
2008-05-20 09:50:00,11.01,11.03,10.99,11.01,752600.0,7.7432,7.7573,7.7291,7.7432,752600.0
2008-05-20 10:00:00,11.01,11.05,10.99,11.02,715200.0,7.7432,7.7713,7.7291,7.7502,715200.0
2008-05-20 10:10:00,11.02,11.06,10.99,11.05,1108400.0,7.7502,7.7784,7.7291,7.7713,1108400.0
2008-05-20 10:20:00,11.05,11.08,11.03,11.06,491200.0,7.7713,7.7924,7.7573,7.7784,491200.0
2008-05-20 10:30:00,11.06,11.06,11.01,11.03,580400.0,7.7784,7.7784,7.7432,7.7573,580400.0
2008-05-20 10:40:00,11.03,11.06,11.01,11.06,421800.0,7.7573,7.7784,7.7432,7.7784,421800.0
2008-05-20 10:50:00,11.06,11.07,11.03,11.06,318200.0,7.7784,7.7854,7.7573,7.7784,318200.0
2008-05-20 11:00:00,11.06,11.06,10.99,11.01,545200.0,7.7784,7.7784,7.7291,7.7432,545200.0
2008-05-20 11:10:00,11.01,11.03,10.97,10.97,674400.0,7.7432,7.7573,7.7151,7.7151,674400.0
2008-05-20 11:20:00,10.97,10.97,10.96,10.97,364600.0,7.7151,7.7151,7.708,7.7151,364600.0
2008-05-20 11:30:00,10.97,10.97,10.94,10.97,496400.0,7.7151,7.7151,7.694,7.7151,496400.0
2008-05-20 11:40:00,10.97,10.97,10.94,10.95,690800.0,7.7151,7.7151,7.694,7.701,690800.0
2008-05-20 11:50:00,10.95,10.97,10.95,10.97,469400.0,7.701,7.7151,7.701,7.7151,469400.0
2008-05-20 12:00:00,10.97,11.02,10.97,11.01,487000.0,7.7151,7.7502,7.7151,7.7432,487000.0
2008-05-20 12:10:00,11.01,11.02,11.0,11.0,443400.0,7.7432,7.7502,7.7362,7.7362,443400.0
2008-05-20 12:20:00,11.0,11.03,11.0,11.01,374400.0,7.7362,7.7573,7.7362,7.7432,374400.0
2008-05-20 12:30:00,11.01,11.04,11.0,11.02,264200.0,7.7432,7.7643,7.7362,7.7502,264200.0
2008-05-20 12:40:00,11.03,11.03,11.0,11.02,364200.0,7.7573,7.7573,7.7362,7.7502,364200.0
2008-05-20 12:50:00,11.02,11.03,11.0,11.0,432800.0,7.7502,7.7573,7.7362,7.7362,432800.0
2008-05-20 13:00:00,11.0,11.03,11.0,11.01,293600.0,7.7362,7.7573,7.7362,7.7432,293600.0
2008-05-20 13:10:00,11.01,11.05,11.01,11.05,351000.0,7.7432,7.7713,7.7432,7.7713,351000.0
2008-05-20 13:20:00,11.05,11.05,11.01,11.04,823600.0,7.7713,7.7713,7.7432,7.7643,823600.0
2008-05-20 13:30:00,11.03,11.04,11.02,11.03,726600.0,7.7573,7.7643,7.7502,7.7573,726600.0
2008-05-20 13:40:00,11.02,11.04,11.01,11.04,545200.0,7.7502,7.7643,7.7432,7.7643,545200.0
2008-05-20 13:50:00,11.04,11.05,10.99,10.99,598600.0,7.7643,7.7713,7.7291,7.7291,598600.0
2008-05-20 14:00:00,10.99,11.02,10.99,11.0,547400.0,7.7291,7.7502,7.7291,7.7362,547400.0
2008-05-20 14:10:00,11.0,11.02,10.96,10.97,1759800.0,7.7362,7.7502,7.708,7.7151,1759800.0
2008-05-20 14:20:00,10.97,10.99,10.96,10.96,376600.0,7.7151,7.7291,7.708,7.708,376600.0
2008-05-20 14:30:00,10.96,10.99,10.96,10.99,227600.0,7.708,7.7291,7.708,7.7291,227600.0
2008-05-20 14:40:00,10.99,10.99,10.97,10.97,420200.0,7.7291,7.7291,7.7151,7.7151,420200.0
2008-05-20 14:50:00,10.98,11.0,10.97,10.99,346200.0,7.7221,7.7362,7.7151,7.7291,346200.0
2008-05-20 15:00:00,10.99,11.02,10.97,11.01,681600.0,7.7291,7.7502,7.7151,7.7432,681600.0
2008-05-20 15:10:00,11.02,11.05,11.01,11.05,907600.0,7.7502,7.7713,7.7432,7.7713,907600.0
2008-05-20 15:20:00,11.05,11.05,11.03,11.03,666200.0,7.7713,7.7713,7.7573,7.7573,666200.0
2008-05-20 15:30:00,11.03,11.03,10.96,10.96,1677400.0,7.7573,7.7573,7.708,7.708,1677400.0
2008-05-20 15:40:00,10.96,10.98,10.95,10.97,1179200.0,7.708,7.7221,7.701,7.7151,1179200.0
2008-05-20 15:50:00,10.97,10.99,10.96,10.97,2718600.0,7.7151,7.7291,7.708,7.7151,2718600.0
2008-05-21 09:30:00,10.94,11.02,10.94,11.02,873400.0,7.694,7.7502,7.694,7.7502,873400.0
2008-05-21 09:40:00,11.02,11.03,10.92,10.94,440800.0,7.7502,7.7573,7.6799,7.694,440800.0
2008-05-21 09:50:00,10.94,10.99,10.93,10.95,237600.0,7.694,7.7291,7.6869,7.701,237600.0
2008-05-21 10:00:00,10.95,11.01,10.94,10.97,580600.0,7.701,7.7432,7.694,7.7151,580600.0
2008-05-21 10:10:00,10.97,10.97,10.92,10.97,741800.0,7.7151,7.7151,7.6799,7.7151,741800.0
2008-05-21 10:20:00,10.97,11.01,10.97,10.98,877000.0,7.7151,7.7432,7.7151,7.7221,877000.0
2008-05-21 10:30:00,10.97,11.0,10.94,10.97,1043600.0,7.7151,7.7362,7.694,7.7151,1043600.0
2008-05-21 10:40:00,10.97,11.0,10.97,10.97,509800.0,7.7151,7.7362,7.7151,7.7151,509800.0
2008-05-21 10:50:00,10.97,10.97,10.9,10.92,642400.0,7.7151,7.7151,7.6658,7.6799,642400.0
2008-05-21 11:00:00,10.92,10.92,10.86,10.87,948800.0,7.6799,7.6799,7.6377,7.6447,948800.0
2008-05-21 11:10:00,10.87,10.92,10.87,10.9,495200.0,7.6447,7.6799,7.6447,7.6658,495200.0
2008-05-21 11:20:00,10.9,10.93,10.89,10.92,238600.0,7.6658,7.6869,7.6588,7.6799,238600.0
2008-05-21 11:30:00,10.92,10.92,10.88,10.9,323200.0,7.6799,7.6799,7.6518,7.6658,323200.0
2008-05-21 11:40:00,10.9,10.9,10.88,10.89,876000.0,7.6658,7.6658,7.6518,7.6588,876000.0
2008-05-21 11:50:00,10.9,10.9,10.88,10.88,345600.0,7.6658,7.6658,7.6518,7.6518,345600.0
2008-05-21 12:00:00,10.88,10.9,10.88,10.88,780800.0,7.6518,7.6658,7.6518,7.6518,780800.0
2008-05-21 12:10:00,10.88,10.9,10.88,10.9,602600.0,7.6518,7.6658,7.6518,7.6658,602600.0
2008-05-21 12:20:00,10.9,10.92,10.89,10.92,364000.0,7.6658,7.6799,7.6588,7.6799,364000.0
2008-05-21 12:30:00,10.93,10.93,10.9,10.9,138000.0,7.6869,7.6869,7.6658,7.6658,138000.0
2008-05-21 12:40:00,10.9,10.95,10.9,10.95,413000.0,7.6658,7.701,7.6658,7.701,413000.0
2008-05-21 12:50:00,10.95,10.95,10.93,10.95,549400.0,7.701,7.701,7.6869,7.701,549400.0
2008-05-21 13:00:00,10.95,10.95,10.9,10.92,817000.0,7.701,7.701,7.6658,7.6799,817000.0
2008-05-21 13:10:00,10.92,10.93,10.91,10.92,603200.0,7.6799,7.6869,7.6729,7.6799,603200.0
2008-05-21 13:20:00,10.92,10.93,10.9,10.9,458400.0,7.6799,7.6869,7.6658,7.6658,458400.0
2008-05-21 13:30:00,10.9,10.94,10.9,10.94,741600.0,7.6658,7.694,7.6658,7.694,741600.0
2008-05-21 13:40:00,10.94,10.97,10.94,10.97,577600.0,7.694,7.7151,7.694,7.7151,577600.0
2008-05-21 13:50:00,10.97,10.97,10.93,10.94,694200.0,7.7151,7.7151,7.6869,7.694,694200.0
2008-05-21 14:00:00,10.93,10.94,10.88,10.9,1389400.0,7.6869,7.694,7.6518,7.6658,1389400.0
2008-05-21 14:10:00,10.9,10.9,10.87,10.88,1142800.0,7.6658,7.6658,7.6447,7.6518,1142800.0
2008-05-21 14:20:00,10.88,10.92,10.86,10.9,1002200.0,7.6518,7.6799,7.6377,7.6658,1002200.0
2008-05-21 14:30:00,10.89,10.91,10.86,10.9,833200.0,7.6588,7.6729,7.6377,7.6658,833200.0
2008-05-21 14:40:00,10.9,10.91,10.85,10.86,973400.0,7.6658,7.6729,7.6307,7.6377,973400.0
2008-05-21 14:50:00,10.86,10.89,10.86,10.87,437400.0,7.6377,7.6588,7.6377,7.6447,437400.0
2008-05-21 15:00:00,10.88,10.89,10.86,10.88,753400.0,7.6518,7.6588,7.6377,7.6518,753400.0
2008-05-21 15:10:00,10.88,10.92,10.87,10.88,810200.0,7.6518,7.6799,7.6447,7.6518,810200.0
2008-05-21 15:20:00,10.88,10.92,10.88,10.9,1177200.0,7.6518,7.6799,7.6518,7.6658,1177200.0
2008-05-21 15:30:00,10.9,10.93,10.9,10.92,575000.0,7.6658,7.6869,7.6658,7.6799,575000.0
2008-05-21 15:40:00,10.91,10.92,10.85,10.89,1230200.0,7.6729,7.6799,7.6307,7.6588,1230200.0
2008-05-21 15:50:00,10.89,10.9,10.86,10.88,2008800.0,7.6588,7.6658,7.6377,7.6518,2008800.0
2008-05-22 09:30:00,10.92,10.96,10.86,10.89,562000.0,7.6799,7.708,7.6377,7.6588,562000.0
2008-05-22 09:40:00,10.88,10.95,10.88,10.92,535600.0,7.6518,7.701,7.6518,7.6799,535600.0
2008-05-22 09:50:00,10.92,10.99,10.92,10.93,747000.0,7.6799,7.7291,7.6799,7.6869,747000.0
2008-05-22 10:00:00,10.93,11.0,10.93,10.99,1206000.0,7.6869,7.7362,7.6869,7.7291,1206000.0
2008-05-22 10:10:00,10.99,11.02,10.97,10.99,955600.0,7.7291,7.7502,7.7151,7.7291,955600.0
2008-05-22 10:20:00,10.99,11.02,10.97,11.02,605200.0,7.7291,7.7502,7.7151,7.7502,605200.0
2008-05-22 10:30:00,11.02,11.06,10.98,10.98,905200.0,7.7502,7.7784,7.7221,7.7221,905200.0
2008-05-22 10:40:00,10.99,10.99,10.94,10.98,621800.0,7.7291,7.7291,7.694,7.7221,621800.0
2008-05-22 10:50:00,10.98,10.99,10.93,10.99,414000.0,7.7221,7.7291,7.6869,7.7291,414000.0
2008-05-22 11:00:00,10.98,10.99,10.96,10.97,603800.0,7.7221,7.7291,7.708,7.7151,603800.0
2008-05-22 11:10:00,10.97,10.99,10.96,10.97,417000.0,7.7151,7.7291,7.708,7.7151,417000.0
2008-05-22 11:20:00,10.97,10.99,10.97,10.97,210200.0,7.7151,7.7291,7.7151,7.7151,210200.0
2008-05-22 11:30:00,10.97,10.99,10.96,10.98,756800.0,7.7151,7.7291,7.708,7.7221,756800.0
2008-05-22 11:40:00,10.98,10.99,10.95,10.96,309200.0,7.7221,7.7291,7.701,7.708,309200.0
2008-05-22 11:50:00,10.96,10.99,10.96,10.99,384200.0,7.708,7.7291,7.708,7.7291,384200.0
2008-05-22 12:00:00,10.99,11.0,10.98,10.99,397600.0,7.7291,7.7362,7.7221,7.7291,397600.0
2008-05-22 12:10:00,10.99,11.01,10.99,11.0,379200.0,7.7291,7.7432,7.7291,7.7362,379200.0
2008-05-22 12:20:00,11.0,11.04,10.99,11.04,608600.0,7.7362,7.7643,7.7291,7.7643,608600.0
2008-05-22 12:30:00,11.04,11.05,11.03,11.05,404200.0,7.7643,7.7713,7.7573,7.7713,404200.0
2008-05-22 12:40:00,11.05,11.06,11.02,11.06,836200.0,7.7713,7.7784,7.7502,7.7784,836200.0
2008-05-22 12:50:00,11.06,11.08,11.05,11.08,452000.0,7.7784,7.7924,7.7713,7.7924,452000.0
2008-05-22 13:00:00,11.08,11.09,11.06,11.07,1004200.0,7.7924,7.7995,7.7784,7.7854,1004200.0
2008-05-22 13:10:00,11.08,11.08,11.05,11.05,627600.0,7.7924,7.7924,7.7713,7.7713,627600.0
2008-05-22 13:20:00,11.06,11.07,11.05,11.05,538800.0,7.7784,7.7854,7.7713,7.7713,538800.0
2008-05-22 13:30:00,11.05,11.06,11.03,11.05,704600.0,7.7713,7.7784,7.7573,7.7713,704600.0
2008-05-22 13:40:00,11.04,11.08,11.04,11.08,636800.0,7.7643,7.7924,7.7643,7.7924,636800.0
2008-05-22 13:50:00,11.08,11.08,11.05,11.05,544600.0,7.7924,7.7924,7.7713,7.7713,544600.0
2008-05-22 14:00:00,11.05,11.09,11.04,11.06,873000.0,7.7713,7.7995,7.7643,7.7784,873000.0
2008-05-22 14:10:00,11.06,11.06,11.03,11.05,713600.0,7.7784,7.7784,7.7573,7.7713,713600.0
2008-05-22 14:20:00,11.05,11.08,11.04,11.05,798000.0,7.7713,7.7924,7.7643,7.7713,798000.0
2008-05-22 14:30:00,11.06,11.1,11.04,11.09,674400.0,7.7784,7.8065,7.7643,7.7995,674400.0
2008-05-22 14:40:00,11.1,11.1,11.08,11.1,599000.0,7.8065,7.8065,7.7924,7.8065,599000.0
2008-05-22 14:50:00,11.1,11.12,11.09,11.11,955800.0,7.8065,7.8206,7.7995,7.8135,955800.0
2008-05-22 15:00:00,11.11,11.15,11.11,11.13,902000.0,7.8135,7.8417,7.8135,7.8276,902000.0
2008-05-22 15:10:00,11.14,11.14,11.13,11.13,600400.0,7.8346,7.8346,7.8276,7.8276,600400.0
2008-05-22 15:20:00,11.13,11.13,11.1,11.11,1174600.0,7.8276,7.8276,7.8065,7.8135,1174600.0
2008-05-22 15:30:00,11.1,11.12,11.09,11.1,962600.0,7.8065,7.8206,7.7995,7.8065,962600.0
2008-05-22 15:40:00,11.1,11.11,11.1,11.11,913600.0,7.8065,7.8135,7.8065,7.8135,913600.0
2008-05-22 15:50:00,11.11,11.12,11.09,11.1,1606400.0,7.8135,7.8206,7.7995,7.8065,1606400.0
2008-05-23 09:30:00,11.01,11.01,10.92,10.97,759000.0,7.7432,7.7432,7.6799,7.7151,759000.0
2008-05-23 09:40:00,10.97,10.99,10.94,10.97,811200.0,7.7151,7.7291,7.694,7.7151,811200.0
2008-05-23 09:50:00,10.97,10.99,10.95,10.99,554200.0,7.7151,7.7291,7.701,7.7291,554200.0
2008-05-23 10:00:00,10.99,11.05,10.99,11.03,1061600.0,7.7291,7.7713,7.7291,7.7573,1061600.0
2008-05-23 10:10:00,11.03,11.05,11.02,11.04,532600.0,7.7573,7.7713,7.7502,7.7643,532600.0
2008-05-23 10:20:00,11.04,11.05,11.02,11.02,535000.0,7.7643,7.7713,7.7502,7.7502,535000.0
2008-05-23 10:30:00,11.02,11.02,10.94,10.99,671000.0,7.7502,7.7502,7.694,7.7291,671000.0
2008-05-23 10:40:00,10.98,10.98,10.94,10.95,914400.0,7.7221,7.7221,7.694,7.701,914400.0
2008-05-23 10:50:00,10.96,10.98,10.93,10.95,701000.0,7.708,7.7221,7.6869,7.701,701000.0
2008-05-23 11:00:00,10.95,10.97,10.95,10.96,334200.0,7.701,7.7151,7.701,7.708,334200.0
2008-05-23 11:10:00,10.96,10.97,10.93,10.97,990600.0,7.708,7.7151,7.6869,7.7151,990600.0
2008-05-23 11:20:00,10.97,11.01,10.96,10.97,809400.0,7.7151,7.7432,7.708,7.7151,809400.0
2008-05-23 11:30:00,10.98,10.99,10.94,10.99,1066400.0,7.7221,7.7291,7.694,7.7291,1066400.0
2008-05-23 11:40:00,10.99,11.01,10.98,10.99,505200.0,7.7291,7.7432,7.7221,7.7291,505200.0
2008-05-23 11:50:00,10.99,10.99,10.94,10.95,523800.0,7.7291,7.7291,7.694,7.701,523800.0
2008-05-23 12:00:00,10.95,10.96,10.93,10.93,506400.0,7.701,7.708,7.6869,7.6869,506400.0
2008-05-23 12:10:00,10.93,10.95,10.92,10.92,927000.0,7.6869,7.701,7.6799,7.6799,927000.0
2008-05-23 12:20:00,10.92,10.93,10.88,10.9,881400.0,7.6799,7.6869,7.6518,7.6658,881400.0
2008-05-23 12:30:00,10.9,10.9,10.88,10.9,585200.0,7.6658,7.6658,7.6518,7.6658,585200.0
2008-05-23 12:40:00,10.9,10.9,10.88,10.9,317000.0,7.6658,7.6658,7.6518,7.6658,317000.0
2008-05-23 12:50:00,10.9,10.9,10.88,10.88,370000.0,7.6658,7.6658,7.6518,7.6518,370000.0
2008-05-23 13:00:00,10.88,10.92,10.87,10.92,504200.0,7.6518,7.6799,7.6447,7.6799,504200.0
2008-05-23 13:10:00,10.92,10.96,10.91,10.95,381800.0,7.6799,7.708,7.6729,7.701,381800.0
2008-05-23 13:20:00,10.96,10.96,10.9,10.92,766600.0,7.708,7.708,7.6658,7.6799,766600.0
2008-05-23 13:30:00,10.91,10.93,10.9,10.91,994800.0,7.6729,7.6869,7.6658,7.6729,994800.0
2008-05-23 13:40:00,10.91,10.92,10.9,10.9,579600.0,7.6729,7.6799,7.6658,7.6658,579600.0
2008-05-23 13:50:00,10.9,10.9,10.87,10.88,705800.0,7.6658,7.6658,7.6447,7.6518,705800.0
2008-05-23 14:00:00,10.88,10.91,10.87,10.9,500600.0,7.6518,7.6729,7.6447,7.6658,500600.0
2008-05-23 14:10:00,10.9,10.9,10.88,10.9,607800.0,7.6658,7.6658,7.6518,7.6658,607800.0
2008-05-23 14:20:00,10.89,10.9,10.87,10.9,806200.0,7.6588,7.6658,7.6447,7.6658,806200.0
2008-05-23 14:30:00,10.9,10.9,10.84,10.86,685600.0,7.6658,7.6658,7.6236,7.6377,685600.0
2008-05-23 14:40:00,10.86,10.87,10.84,10.85,558600.0,7.6377,7.6447,7.6236,7.6307,558600.0
2008-05-23 14:50:00,10.85,10.86,10.84,10.84,453800.0,7.6307,7.6377,7.6236,7.6236,453800.0
2008-05-23 15:00:00,10.84,10.86,10.83,10.85,354200.0,7.6236,7.6377,7.6166,7.6307,354200.0
2008-05-23 15:10:00,10.85,10.87,10.81,10.83,761000.0,7.6307,7.6447,7.6025,7.6166,761000.0
2008-05-23 15:20:00,10.83,10.86,10.81,10.84,1485800.0,7.6166,7.6377,7.6025,7.6236,1485800.0
2008-05-23 15:30:00,10.85,10.88,10.84,10.87,1436200.0,7.6307,7.6518,7.6236,7.6447,1436200.0
2008-05-23 15:40:00,10.86,10.87,10.81,10.83,1769600.0,7.6377,7.6447,7.6025,7.6166,1769600.0
2008-05-23 15:50:00,10.82,10.83,10.79,10.81,2983600.0,7.6096,7.6166,7.5885,7.6025,2983600.0
2008-05-27 09:30:00,10.88,10.88,10.79,10.85,625600.0,7.6518,7.6518,7.5885,7.6307,625600.0
2008-05-27 09:40:00,10.85,10.91,10.83,10.9,724000.0,7.6307,7.6729,7.6166,7.6658,724000.0
2008-05-27 09:50:00,10.9,10.9,10.82,10.82,534600.0,7.6658,7.6658,7.6096,7.6096,534600.0
2008-05-27 10:00:00,10.82,10.9,10.81,10.89,642400.0,7.6096,7.6658,7.6025,7.6588,642400.0
2008-05-27 10:10:00,10.88,10.9,10.85,10.89,694000.0,7.6518,7.6658,7.6307,7.6588,694000.0
2008-05-27 10:20:00,10.88,10.89,10.85,10.87,459600.0,7.6518,7.6588,7.6307,7.6447,459600.0
2008-05-27 10:30:00,10.86,10.88,10.81,10.81,507200.0,7.6377,7.6518,7.6025,7.6025,507200.0
2008-05-27 10:40:00,10.81,10.83,10.8,10.83,556200.0,7.6025,7.6166,7.5955,7.6166,556200.0
2008-05-27 10:50:00,10.83,10.84,10.8,10.84,577000.0,7.6166,7.6236,7.5955,7.6236,577000.0
2008-05-27 11:00:00,10.83,10.84,10.78,10.78,526600.0,7.6166,7.6236,7.5814,7.5814,526600.0
2008-05-27 11:10:00,10.78,10.8,10.76,10.77,496400.0,7.5814,7.5955,7.5674,7.5744,496400.0
2008-05-27 11:20:00,10.77,10.81,10.77,10.8,462200.0,7.5744,7.6025,7.5744,7.5955,462200.0
2008-05-27 11:30:00,10.8,10.81,10.78,10.8,770000.0,7.5955,7.6025,7.5814,7.5955,770000.0
2008-05-27 11:40:00,10.8,10.83,10.8,10.81,302200.0,7.5955,7.6166,7.5955,7.6025,302200.0
2008-05-27 11:50:00,10.81,10.81,10.78,10.78,532800.0,7.6025,7.6025,7.5814,7.5814,532800.0
2008-05-27 12:00:00,10.78,10.79,10.76,10.76,318000.0,7.5814,7.5885,7.5674,7.5674,318000.0
2008-05-27 12:10:00,10.76,10.78,10.76,10.76,196400.0,7.5674,7.5814,7.5674,7.5674,196400.0
2008-05-27 12:20:00,10.76,10.77,10.75,10.77,417000.0,7.5674,7.5744,7.5603,7.5744,417000.0
2008-05-27 12:30:00,10.77,10.77,10.77,10.77,141400.0,7.5744,7.5744,7.5744,7.5744,141400.0
2008-05-27 12:40:00,10.77,10.78,10.77,10.78,231000.0,7.5744,7.5814,7.5744,7.5814,231000.0
2008-05-27 12:50:00,10.77,10.79,10.77,10.79,212000.0,7.5744,7.5885,7.5744,7.5885,212000.0
2008-05-27 13:00:00,10.78,10.79,10.76,10.77,648800.0,7.5814,7.5885,7.5674,7.5744,648800.0
2008-05-27 13:10:00,10.76,10.77,10.76,10.77,138200.0,7.5674,7.5744,7.5674,7.5744,138200.0
2008-05-27 13:20:00,10.77,10.79,10.77,10.78,214600.0,7.5744,7.5885,7.5744,7.5814,214600.0
2008-05-27 13:30:00,10.78,10.81,10.77,10.81,264200.0,7.5814,7.6025,7.5744,7.6025,264200.0
2008-05-27 13:40:00,10.81,10.81,10.79,10.79,340200.0,7.6025,7.6025,7.5885,7.5885,340200.0
2008-05-27 13:50:00,10.79,10.81,10.79,10.81,357000.0,7.5885,7.6025,7.5885,7.6025,357000.0
2008-05-27 14:00:00,10.81,10.81,10.79,10.81,676600.0,7.6025,7.6025,7.5885,7.6025,676600.0
2008-05-27 14:10:00,10.81,10.84,10.8,10.81,1054000.0,7.6025,7.6236,7.5955,7.6025,1054000.0
2008-05-27 14:20:00,10.81,10.84,10.81,10.82,287600.0,7.6025,7.6236,7.6025,7.6096,287600.0
2008-05-27 14:30:00,10.81,10.87,10.81,10.86,334600.0,7.6025,7.6447,7.6025,7.6377,334600.0
2008-05-27 14:40:00,10.86,10.92,10.86,10.92,913200.0,7.6377,7.6799,7.6377,7.6799,913200.0
2008-05-27 14:50:00,10.92,10.94,10.9,10.9,1026000.0,7.6799,7.694,7.6658,7.6658,1026000.0
2008-05-27 15:00:00,10.9,10.95,10.9,10.93,668000.0,7.6658,7.701,7.6658,7.6869,668000.0
2008-05-27 15:10:00,10.93,10.94,10.92,10.94,621800.0,7.6869,7.694,7.6799,7.694,621800.0
2008-05-27 15:20:00,10.94,10.95,10.93,10.94,830000.0,7.694,7.701,7.6869,7.694,830000.0
2008-05-27 15:30:00,10.94,10.96,10.94,10.96,1176400.0,7.694,7.708,7.694,7.708,1176400.0
2008-05-27 15:40:00,10.95,10.96,10.93,10.94,789000.0,7.701,7.708,7.6869,7.694,789000.0
2008-05-27 15:50:00,10.94,10.96,10.9,10.96,1375800.0,7.694,7.708,7.6658,7.708,1375800.0
2008-05-28 09:30:00,10.89,10.99,10.89,10.97,897600.0,7.6588,7.7291,7.6588,7.7151,897600.0
2008-05-28 09:40:00,10.97,10.97,10.94,10.94,579000.0,7.7151,7.7151,7.694,7.694,579000.0
2008-05-28 09:50:00,10.94,10.99,10.93,10.98,574200.0,7.694,7.7291,7.6869,7.7221,574200.0
2008-05-28 10:00:00,10.98,10.98,10.93,10.95,738400.0,7.7221,7.7221,7.6869,7.701,738400.0
2008-05-28 10:10:00,10.95,10.99,10.87,10.88,772600.0,7.701,7.7291,7.6447,7.6518,772600.0
2008-05-28 10:20:00,10.87,10.88,10.83,10.83,699800.0,7.6447,7.6518,7.6166,7.6166,699800.0
2008-05-28 10:30:00,10.83,10.9,10.81,10.88,1004000.0,7.6166,7.6658,7.6025,7.6518,1004000.0
2008-05-28 10:40:00,10.88,10.88,10.86,10.86,792800.0,7.6518,7.6518,7.6377,7.6377,792800.0
2008-05-28 10:50:00,10.86,10.88,10.85,10.88,399400.0,7.6377,7.6518,7.6307,7.6518,399400.0
2008-05-28 11:00:00,10.88,10.88,10.85,10.88,475800.0,7.6518,7.6518,7.6307,7.6518,475800.0
2008-05-28 11:10:00,10.88,10.91,10.87,10.9,253200.0,7.6518,7.6729,7.6447,7.6658,253200.0
2008-05-28 11:20:00,10.9,10.91,10.89,10.9,425800.0,7.6658,7.6729,7.6588,7.6658,425800.0
2008-05-28 11:30:00,10.9,10.9,10.88,10.9,525400.0,7.6658,7.6658,7.6518,7.6658,525400.0
2008-05-28 11:40:00,10.9,10.9,10.88,10.88,905400.0,7.6658,7.6658,7.6518,7.6518,905400.0
2008-05-28 11:50:00,10.88,10.88,10.86,10.86,590600.0,7.6518,7.6518,7.6377,7.6377,590600.0
2008-05-28 12:00:00,10.86,10.86,10.81,10.83,705000.0,7.6377,7.6377,7.6025,7.6166,705000.0
2008-05-28 12:10:00,10.83,10.83,10.8,10.81,539000.0,7.6166,7.6166,7.5955,7.6025,539000.0
2008-05-28 12:20:00,10.81,10.83,10.8,10.81,475800.0,7.6025,7.6166,7.5955,7.6025,475800.0
2008-05-28 12:30:00,10.81,10.81,10.79,10.8,308400.0,7.6025,7.6025,7.5885,7.5955,308400.0
2008-05-28 12:40:00,10.8,10.8,10.77,10.8,414200.0,7.5955,7.5955,7.5744,7.5955,414200.0
2008-05-28 12:50:00,10.8,10.8,10.77,10.78,250000.0,7.5955,7.5955,7.5744,7.5814,250000.0
2008-05-28 13:00:00,10.78,10.8,10.77,10.79,324800.0,7.5814,7.5955,7.5744,7.5885,324800.0
2008-05-28 13:10:00,10.8,10.82,10.79,10.81,902000.0,7.5955,7.6096,7.5885,7.6025,902000.0
2008-05-28 13:20:00,10.81,10.82,10.8,10.81,477200.0,7.6025,7.6096,7.5955,7.6025,477200.0
2008-05-28 13:30:00,10.81,10.82,10.79,10.81,453600.0,7.6025,7.6096,7.5885,7.6025,453600.0
2008-05-28 13:40:00,10.81,10.81,10.8,10.8,476200.0,7.6025,7.6025,7.5955,7.5955,476200.0
2008-05-28 13:50:00,10.8,10.81,10.78,10.8,276600.0,7.5955,7.6025,7.5814,7.5955,276600.0
2008-05-28 14:00:00,10.8,10.8,10.77,10.8,676400.0,7.5955,7.5955,7.5744,7.5955,676400.0
2008-05-28 14:10:00,10.8,10.81,10.77,10.78,477800.0,7.5955,7.6025,7.5744,7.5814,477800.0
2008-05-28 14:20:00,10.77,10.8,10.76,10.8,732400.0,7.5744,7.5955,7.5674,7.5955,732400.0
2008-05-28 14:30:00,10.8,10.8,10.77,10.79,536600.0,7.5955,7.5955,7.5744,7.5885,536600.0
2008-05-28 14:40:00,10.79,10.79,10.77,10.78,575600.0,7.5885,7.5885,7.5744,7.5814,575600.0
2008-05-28 14:50:00,10.78,10.79,10.77,10.78,495400.0,7.5814,7.5885,7.5744,7.5814,495400.0
2008-05-28 15:00:00,10.78,10.8,10.78,10.79,866800.0,7.5814,7.5955,7.5814,7.5885,866800.0
2008-05-28 15:10:00,10.79,10.82,10.78,10.81,1829200.0,7.5885,7.6096,7.5814,7.6025,1829200.0
2008-05-28 15:20:00,10.81,10.83,10.79,10.83,1623400.0,7.6025,7.6166,7.5885,7.6166,1623400.0
2008-05-28 15:30:00,10.83,10.84,10.81,10.83,781800.0,7.6166,7.6236,7.6025,7.6166,781800.0
2008-05-28 15:40:00,10.83,10.86,10.81,10.85,1377400.0,7.6166,7.6377,7.6025,7.6307,1377400.0
2008-05-28 15:50:00,10.85,10.87,10.84,10.87,1635200.0,7.6307,7.6447,7.6236,7.6447,1635200.0
2008-05-29 09:30:00,10.83,10.97,10.83,10.96,979200.0,7.6166,7.7151,7.6166,7.708,979200.0
2008-05-29 09:40:00,10.96,11.0,10.95,10.99,892800.0,7.708,7.7362,7.701,7.7291,892800.0
2008-05-29 09:50:00,10.99,11.0,10.98,11.0,678800.0,7.7291,7.7362,7.7221,7.7362,678800.0
2008-05-29 10:00:00,11.0,11.0,10.96,10.98,914200.0,7.7362,7.7362,7.708,7.7221,914200.0
2008-05-29 10:10:00,10.98,10.99,10.97,10.99,691200.0,7.7221,7.7291,7.7151,7.7291,691200.0
2008-05-29 10:20:00,10.99,11.02,10.99,10.99,1427400.0,7.7291,7.7502,7.7291,7.7291,1427400.0
2008-05-29 10:30:00,10.99,10.99,10.86,10.92,1957800.0,7.7291,7.7291,7.6377,7.6799,1957800.0
2008-05-29 10:40:00,10.92,10.99,10.91,10.99,1097200.0,7.6799,7.7291,7.6729,7.7291,1097200.0
2008-05-29 10:50:00,10.99,11.02,10.97,10.99,1337200.0,7.7291,7.7502,7.7151,7.7291,1337200.0
2008-05-29 11:00:00,10.99,11.01,10.97,11.0,738400.0,7.7291,7.7432,7.7151,7.7362,738400.0
2008-05-29 11:10:00,11.0,11.02,10.99,10.99,1494800.0,7.7362,7.7502,7.7291,7.7291,1494800.0
2008-05-29 11:20:00,10.99,11.01,10.99,11.0,653000.0,7.7291,7.7432,7.7291,7.7362,653000.0
2008-05-29 11:30:00,11.0,11.01,10.99,11.0,1069200.0,7.7362,7.7432,7.7291,7.7362,1069200.0
2008-05-29 11:40:00,11.01,11.03,10.99,11.03,1065800.0,7.7432,7.7573,7.7291,7.7573,1065800.0
2008-05-29 11:50:00,11.03,11.04,11.02,11.02,659800.0,7.7573,7.7643,7.7502,7.7502,659800.0
2008-05-29 12:00:00,11.02,11.03,11.01,11.02,481600.0,7.7502,7.7573,7.7432,7.7502,481600.0
2008-05-29 12:10:00,11.02,11.05,11.02,11.04,672000.0,7.7502,7.7713,7.7502,7.7643,672000.0
2008-05-29 12:20:00,11.05,11.07,11.04,11.06,604800.0,7.7713,7.7854,7.7643,7.7784,604800.0
2008-05-29 12:30:00,11.06,11.09,11.06,11.08,1411800.0,7.7784,7.7995,7.7784,7.7924,1411800.0
2008-05-29 12:40:00,11.09,11.09,11.06,11.06,859000.0,7.7995,7.7995,7.7784,7.7784,859000.0
2008-05-29 12:50:00,11.06,11.09,11.06,11.09,509000.0,7.7784,7.7995,7.7784,7.7995,509000.0
2008-05-29 13:00:00,11.08,11.1,11.08,11.09,493000.0,7.7924,7.8065,7.7924,7.7995,493000.0
2008-05-29 13:10:00,11.1,11.11,11.08,11.08,738000.0,7.8065,7.8135,7.7924,7.7924,738000.0
2008-05-29 13:20:00,11.08,11.11,11.08,11.09,443600.0,7.7924,7.8135,7.7924,7.7995,443600.0
2008-05-29 13:30:00,11.09,11.11,11.09,11.09,455200.0,7.7995,7.8135,7.7995,7.7995,455200.0
2008-05-29 13:40:00,11.09,11.11,11.08,11.11,489600.0,7.7995,7.8135,7.7924,7.8135,489600.0
2008-05-29 13:50:00,11.11,11.11,11.08,11.09,369000.0,7.8135,7.8135,7.7924,7.7995,369000.0
2008-05-29 14:00:00,11.09,11.1,11.08,11.09,626400.0,7.7995,7.8065,7.7924,7.7995,626400.0
2008-05-29 14:10:00,11.09,11.12,11.08,11.11,954600.0,7.7995,7.8206,7.7924,7.8135,954600.0
2008-05-29 14:20:00,11.11,11.13,11.08,11.09,1294200.0,7.8135,7.8276,7.7924,7.7995,1294200.0
2008-05-29 14:30:00,11.1,11.11,11.06,11.06,663000.0,7.8065,7.8135,7.7784,7.7784,663000.0
2008-05-29 14:40:00,11.06,11.08,11.06,11.08,466800.0,7.7784,7.7924,7.7784,7.7924,466800.0
2008-05-29 14:50:00,11.08,11.1,11.06,11.06,514000.0,7.7924,7.8065,7.7784,7.7784,514000.0
2008-05-29 15:00:00,11.06,11.1,11.05,11.1,811600.0,7.7784,7.8065,7.7713,7.8065,811600.0
2008-05-29 15:10:00,11.1,11.13,11.08,11.11,1298400.0,7.8065,7.8276,7.7924,7.8135,1298400.0
2008-05-29 15:20:00,11.11,11.12,11.09,11.1,582800.0,7.8135,7.8206,7.7995,7.8065,582800.0
2008-05-29 15:30:00,11.1,11.12,11.1,11.11,764200.0,7.8065,7.8206,7.8065,7.8135,764200.0
2008-05-29 15:40:00,11.11,11.11,11.09,11.1,1083600.0,7.8135,7.8135,7.7995,7.8065,1083600.0
2008-05-29 15:50:00,11.11,11.12,11.05,11.06,2577200.0,7.8135,7.8206,7.7713,7.7784,2577200.0
2008-05-30 09:30:00,11.17,11.17,11.08,11.11,1574200.0,7.8557,7.8557,7.7924,7.8135,1574200.0
2008-05-30 09:40:00,11.12,11.13,11.1,11.11,729200.0,7.8206,7.8276,7.8065,7.8135,729200.0
2008-05-30 09:50:00,11.12,11.18,11.11,11.15,1292200.0,7.8206,7.8628,7.8135,7.8417,1292200.0
2008-05-30 10:00:00,11.15,11.22,11.15,11.2,1403600.0,7.8417,7.8909,7.8417,7.8768,1403600.0
2008-05-30 10:10:00,11.2,11.22,11.18,11.19,780800.0,7.8768,7.8909,7.8628,7.8698,780800.0
2008-05-30 10:20:00,11.19,11.19,11.15,11.18,604200.0,7.8698,7.8698,7.8417,7.8628,604200.0
2008-05-30 10:30:00,11.18,11.18,11.12,11.13,607000.0,7.8628,7.8628,7.8206,7.8276,607000.0
2008-05-30 10:40:00,11.13,11.17,11.13,11.17,383200.0,7.8276,7.8557,7.8276,7.8557,383200.0
2008-05-30 10:50:00,11.17,11.17,11.13,11.15,674600.0,7.8557,7.8557,7.8276,7.8417,674600.0
2008-05-30 11:00:00,11.14,11.18,11.14,11.18,483600.0,7.8346,7.8628,7.8346,7.8628,483600.0
2008-05-30 11:10:00,11.19,11.21,11.18,11.2,820600.0,7.8698,7.8838,7.8628,7.8768,820600.0
2008-05-30 11:20:00,11.2,11.23,11.2,11.21,801600.0,7.8768,7.8979,7.8768,7.8838,801600.0
2008-05-30 11:30:00,11.21,11.22,11.2,11.21,562400.0,7.8838,7.8909,7.8768,7.8838,562400.0
2008-05-30 11:40:00,11.21,11.25,11.2,11.25,601200.0,7.8838,7.912,7.8768,7.912,601200.0
2008-05-30 11:50:00,11.24,11.27,11.24,11.27,877800.0,7.9049,7.926,7.9049,7.926,877800.0
2008-05-30 12:00:00,11.26,11.28,11.24,11.25,865800.0,7.919,7.9331,7.9049,7.912,865800.0
2008-05-30 12:10:00,11.25,11.27,11.25,11.27,614000.0,7.912,7.926,7.912,7.926,614000.0
2008-05-30 12:20:00,11.27,11.28,11.26,11.28,406000.0,7.926,7.9331,7.919,7.9331,406000.0
2008-05-30 12:30:00,11.28,11.31,11.28,11.31,1092800.0,7.9331,7.9542,7.9331,7.9542,1092800.0
2008-05-30 12:40:00,11.3,11.31,11.29,11.29,1064200.0,7.9471,7.9542,7.9401,7.9401,1064200.0
2008-05-30 12:50:00,11.29,11.31,11.28,11.28,1250800.0,7.9401,7.9542,7.9331,7.9331,1250800.0
2008-05-30 13:00:00,11.28,11.3,11.27,11.27,645400.0,7.9331,7.9471,7.926,7.926,645400.0
2008-05-30 13:10:00,11.28,11.29,11.25,11.26,891600.0,7.9331,7.9401,7.912,7.919,891600.0
2008-05-30 13:20:00,11.26,11.28,11.26,11.27,159000.0,7.919,7.9331,7.919,7.926,159000.0
2008-05-30 13:30:00,11.27,11.3,11.27,11.28,454400.0,7.926,7.9471,7.926,7.9331,454400.0
2008-05-30 13:40:00,11.28,11.31,11.28,11.31,351200.0,7.9331,7.9542,7.9331,7.9542,351200.0
2008-05-30 13:50:00,11.31,11.32,11.3,11.3,507400.0,7.9542,7.9612,7.9471,7.9471,507400.0
2008-05-30 14:00:00,11.31,11.31,11.28,11.28,402400.0,7.9542,7.9542,7.9331,7.9331,402400.0
2008-05-30 14:10:00,11.29,11.29,11.27,11.27,310200.0,7.9401,7.9401,7.926,7.926,310200.0
2008-05-30 14:20:00,11.27,11.28,11.26,11.27,430000.0,7.926,7.9331,7.919,7.926,430000.0
2008-05-30 14:30:00,11.27,11.29,11.27,11.29,629600.0,7.926,7.9401,7.926,7.9401,629600.0
2008-05-30 14:40:00,11.29,11.3,11.28,11.29,457000.0,7.9401,7.9471,7.9331,7.9401,457000.0
2008-05-30 14:50:00,11.29,11.31,11.28,11.31,604400.0,7.9401,7.9542,7.9331,7.9542,604400.0
2008-05-30 15:00:00,11.31,11.35,11.31,11.35,1336200.0,7.9542,7.9823,7.9542,7.9823,1336200.0
2008-05-30 15:10:00,11.34,11.36,11.32,11.33,1670600.0,7.9753,7.9893,7.9612,7.9682,1670600.0
2008-05-30 15:20:00,11.33,11.35,11.32,11.35,1005000.0,7.9682,7.9823,7.9612,7.9823,1005000.0
2008-05-30 15:30:00,11.35,11.35,11.32,11.33,1156600.0,7.9823,7.9823,7.9612,7.9682,1156600.0
2008-05-30 15:40:00,11.33,11.34,11.3,11.34,1391200.0,7.9682,7.9753,7.9471,7.9753,1391200.0
2008-05-30 15:50:00,11.34,11.34,11.25,11.25,4209800.0,7.9753,7.9753,7.912,7.912,4209800.0
2008-06-02 09:30:00,11.21,11.25,11.15,11.15,1171200.0,7.8838,7.912,7.8417,7.8417,1171200.0
2008-06-02 09:40:00,11.14,11.15,11.11,11.13,752200.0,7.8346,7.8417,7.8135,7.8276,752200.0
2008-06-02 09:50:00,11.13,11.15,11.1,11.15,583600.0,7.8276,7.8417,7.8065,7.8417,583600.0
2008-06-02 10:00:00,11.15,11.22,11.15,11.18,1339600.0,7.8417,7.8909,7.8417,7.8628,1339600.0
2008-06-02 10:10:00,11.17,11.18,11.13,11.13,879800.0,7.8557,7.8628,7.8276,7.8276,879800.0
2008-06-02 10:20:00,11.13,11.19,11.12,11.17,1088200.0,7.8276,7.8698,7.8206,7.8557,1088200.0
2008-06-02 10:30:00,11.17,11.2,11.15,11.19,845400.0,7.8557,7.8768,7.8417,7.8698,845400.0
2008-06-02 10:40:00,11.2,11.23,11.19,11.21,841400.0,7.8768,7.8979,7.8698,7.8838,841400.0
2008-06-02 10:50:00,11.21,11.21,11.17,11.18,758400.0,7.8838,7.8838,7.8557,7.8628,758400.0
2008-06-02 11:00:00,11.18,11.18,11.15,11.17,961600.0,7.8628,7.8628,7.8417,7.8557,961600.0
2008-06-02 11:10:00,11.17,11.19,11.16,11.18,592200.0,7.8557,7.8698,7.8487,7.8628,592200.0
2008-06-02 11:20:00,11.17,11.2,11.17,11.18,704000.0,7.8557,7.8768,7.8557,7.8628,704000.0
2008-06-02 11:30:00,11.18,11.2,11.15,11.17,1053600.0,7.8628,7.8768,7.8417,7.8557,1053600.0
2008-06-02 11:40:00,11.17,11.22,11.17,11.22,675200.0,7.8557,7.8909,7.8557,7.8909,675200.0
2008-06-02 11:50:00,11.22,11.22,11.2,11.21,869800.0,7.8909,7.8909,7.8768,7.8838,869800.0
2008-06-02 12:00:00,11.21,11.22,11.19,11.22,799400.0,7.8838,7.8909,7.8698,7.8909,799400.0
2008-06-02 12:10:00,11.22,11.24,11.21,11.22,1073200.0,7.8909,7.9049,7.8838,7.8909,1073200.0
2008-06-02 12:20:00,11.22,11.24,11.22,11.22,873400.0,7.8909,7.9049,7.8909,7.8909,873400.0
2008-06-02 12:30:00,11.22,11.24,11.2,11.2,1060600.0,7.8909,7.9049,7.8768,7.8768,1060600.0
2008-06-02 12:40:00,11.2,11.2,11.15,11.18,1299200.0,7.8768,7.8768,7.8417,7.8628,1299200.0
2008-06-02 12:50:00,11.18,11.21,11.18,11.18,1091400.0,7.8628,7.8838,7.8628,7.8628,1091400.0
2008-06-02 13:00:00,11.18,11.2,11.17,11.19,1428000.0,7.8628,7.8768,7.8557,7.8698,1428000.0
2008-06-02 13:10:00,11.19,11.19,11.17,11.18,836000.0,7.8698,7.8698,7.8557,7.8628,836000.0
2008-06-02 13:20:00,11.18,11.2,11.17,11.2,1006000.0,7.8628,7.8768,7.8557,7.8768,1006000.0
2008-06-02 13:30:00,11.19,11.2,11.18,11.18,935800.0,7.8698,7.8768,7.8628,7.8628,935800.0
2008-06-02 13:40:00,11.18,11.19,11.18,11.18,703000.0,7.8628,7.8698,7.8628,7.8628,703000.0
2008-06-02 13:50:00,11.18,11.2,11.18,11.2,560600.0,7.8628,7.8768,7.8628,7.8768,560600.0
2008-06-02 14:00:00,11.2,11.2,11.18,11.19,866400.0,7.8768,7.8768,7.8628,7.8698,866400.0
2008-06-02 14:10:00,11.19,11.19,11.18,11.19,926400.0,7.8698,7.8698,7.8628,7.8698,926400.0
2008-06-02 14:20:00,11.19,11.19,11.18,11.18,1476800.0,7.8698,7.8698,7.8628,7.8628,1476800.0
2008-06-02 14:30:00,11.19,11.19,11.18,11.18,870200.0,7.8698,7.8698,7.8628,7.8628,870200.0
2008-06-02 14:40:00,11.18,11.19,11.17,11.19,1869000.0,7.8628,7.8698,7.8557,7.8698,1869000.0
2008-06-02 14:50:00,11.19,11.2,11.17,11.18,1158800.0,7.8698,7.8768,7.8557,7.8628,1158800.0
2008-06-02 15:00:00,11.18,11.2,11.18,11.2,1104400.0,7.8628,7.8768,7.8628,7.8768,1104400.0
2008-06-02 15:10:00,11.2,11.21,11.19,11.19,1059800.0,7.8768,7.8838,7.8698,7.8698,1059800.0
2008-06-02 15:20:00,11.19,11.24,11.19,11.23,1548800.0,7.8698,7.9049,7.8698,7.8979,1548800.0
2008-06-02 15:30:00,11.23,11.24,11.23,11.24,1621600.0,7.8979,7.9049,7.8979,7.9049,1621600.0
2008-06-02 15:40:00,11.24,11.27,11.24,11.27,1470600.0,7.9049,7.926,7.9049,7.926,1470600.0
2008-06-02 15:50:00,11.27,11.29,11.23,11.24,3949600.0,7.926,7.9401,7.8979,7.9049,3949600.0
2008-06-03 09:30:00,11.3,11.31,11.22,11.22,1118400.0,7.9471,7.9542,7.8909,7.8909,1118400.0
2008-06-03 09:40:00,11.22,11.23,11.18,11.21,1055600.0,7.8909,7.8979,7.8628,7.8838,1055600.0
2008-06-03 09:50:00,11.21,11.24,11.19,11.22,957000.0,7.8838,7.9049,7.8698,7.8909,957000.0
2008-06-03 10:00:00,11.22,11.33,11.22,11.31,1270800.0,7.8909,7.9682,7.8909,7.9542,1270800.0
2008-06-03 10:10:00,11.31,11.32,11.29,11.32,893600.0,7.9542,7.9612,7.9401,7.9612,893600.0
2008-06-03 10:20:00,11.31,11.32,11.28,11.28,756600.0,7.9542,7.9612,7.9331,7.9331,756600.0
2008-06-03 10:30:00,11.28,11.29,11.27,11.29,601800.0,7.9331,7.9401,7.926,7.9401,601800.0
2008-06-03 10:40:00,11.28,11.3,11.25,11.26,799200.0,7.9331,7.9471,7.912,7.919,799200.0
2008-06-03 10:50:00,11.26,11.28,11.24,11.28,494600.0,7.919,7.9331,7.9049,7.9331,494600.0
2008-06-03 11:00:00,11.28,11.29,11.25,11.25,717000.0,7.9331,7.9401,7.912,7.912,717000.0
2008-06-03 11:10:00,11.25,11.28,11.24,11.27,1353400.0,7.912,7.9331,7.9049,7.926,1353400.0
2008-06-03 11:20:00,11.26,11.28,11.24,11.26,739600.0,7.919,7.9331,7.9049,7.919,739600.0
2008-06-03 11:30:00,11.26,11.27,11.24,11.24,1098600.0,7.919,7.926,7.9049,7.9049,1098600.0
2008-06-03 11:40:00,11.24,11.26,11.24,11.26,1011600.0,7.9049,7.919,7.9049,7.919,1011600.0
2008-06-03 11:50:00,11.26,11.27,11.25,11.26,510000.0,7.919,7.926,7.912,7.919,510000.0
2008-06-03 12:00:00,11.26,11.27,11.24,11.24,660200.0,7.919,7.926,7.9049,7.9049,660200.0
2008-06-03 12:10:00,11.24,11.25,11.24,11.24,354400.0,7.9049,7.912,7.9049,7.9049,354400.0
2008-06-03 12:20:00,11.24,11.24,11.22,11.22,382000.0,7.9049,7.9049,7.8909,7.8909,382000.0
2008-06-03 12:30:00,11.22,11.22,11.21,11.22,1073000.0,7.8909,7.8909,7.8838,7.8909,1073000.0
2008-06-03 12:40:00,11.22,11.22,11.18,11.19,761600.0,7.8909,7.8909,7.8628,7.8698,761600.0
2008-06-03 12:50:00,11.19,11.2,11.15,11.17,988400.0,7.8698,7.8768,7.8417,7.8557,988400.0
2008-06-03 13:00:00,11.17,11.18,11.14,11.15,1218800.0,7.8557,7.8628,7.8346,7.8417,1218800.0
2008-06-03 13:10:00,11.15,11.18,11.13,11.17,1066800.0,7.8417,7.8628,7.8276,7.8557,1066800.0
2008-06-03 13:20:00,11.17,11.18,11.13,11.15,1169600.0,7.8557,7.8628,7.8276,7.8417,1169600.0
2008-06-03 13:30:00,11.15,11.15,11.06,11.06,1340200.0,7.8417,7.8417,7.7784,7.7784,1340200.0
2008-06-03 13:40:00,11.07,11.09,11.03,11.05,1695000.0,7.7854,7.7995,7.7573,7.7713,1695000.0
2008-06-03 13:50:00,11.05,11.08,11.03,11.08,1160800.0,7.7713,7.7924,7.7573,7.7924,1160800.0
2008-06-03 14:00:00,11.08,11.11,11.08,11.1,1478800.0,7.7924,7.8135,7.7924,7.8065,1478800.0
2008-06-03 14:10:00,11.1,11.11,11.06,11.06,671000.0,7.8065,7.8135,7.7784,7.7784,671000.0
2008-06-03 14:20:00,11.06,11.06,11.02,11.03,1487800.0,7.7784,7.7784,7.7502,7.7573,1487800.0
2008-06-03 14:30:00,11.02,11.06,11.02,11.04,1043800.0,7.7502,7.7784,7.7502,7.7643,1043800.0
2008-06-03 14:40:00,11.04,11.06,11.02,11.05,972200.0,7.7643,7.7784,7.7502,7.7713,972200.0
2008-06-03 14:50:00,11.05,11.06,11.04,11.06,715200.0,7.7713,7.7784,7.7643,7.7784,715200.0
2008-06-03 15:00:00,11.06,11.15,11.05,11.13,1892800.0,7.7784,7.8417,7.7713,7.8276,1892800.0
2008-06-03 15:10:00,11.13,11.15,11.11,11.12,1058200.0,7.8276,7.8417,7.8135,7.8206,1058200.0
2008-06-03 15:20:00,11.12,11.16,11.11,11.15,927000.0,7.8206,7.8487,7.8135,7.8417,927000.0
2008-06-03 15:30:00,11.15,11.17,11.13,11.17,1051800.0,7.8417,7.8557,7.8276,7.8557,1051800.0
2008-06-03 15:40:00,11.17,11.18,11.13,11.13,1075000.0,7.8557,7.8628,7.8276,7.8276,1075000.0
2008-06-03 15:50:00,11.13,11.16,11.12,11.13,1840000.0,7.8276,7.8487,7.8206,7.8276,1840000.0
2008-06-04 09:30:00,11.07,11.16,11.05,11.12,769600.0,7.7854,7.8487,7.7713,7.8206,769600.0
2008-06-04 09:40:00,11.12,11.21,11.12,11.2,893200.0,7.8206,7.8838,7.8206,7.8768,893200.0
2008-06-04 09:50:00,11.2,11.22,11.13,11.13,866400.0,7.8768,7.8909,7.8276,7.8276,866400.0
2008-06-04 10:00:00,11.14,11.21,11.13,11.21,870400.0,7.8346,7.8838,7.8276,7.8838,870400.0
2008-06-04 10:10:00,11.2,11.24,11.18,11.23,924600.0,7.8768,7.9049,7.8628,7.8979,924600.0
2008-06-04 10:20:00,11.23,11.31,11.22,11.3,989400.0,7.8979,7.9542,7.8909,7.9471,989400.0
2008-06-04 10:30:00,11.3,11.3,11.24,11.25,1673000.0,7.9471,7.9471,7.9049,7.912,1673000.0
2008-06-04 10:40:00,11.26,11.29,11.24,11.27,994200.0,7.919,7.9401,7.9049,7.926,994200.0
2008-06-04 10:50:00,11.27,11.33,11.27,11.32,980600.0,7.926,7.9682,7.926,7.9612,980600.0
2008-06-04 11:00:00,11.32,11.35,11.29,11.31,1424200.0,7.9612,7.9823,7.9401,7.9542,1424200.0
2008-06-04 11:10:00,11.31,11.35,11.31,11.35,895200.0,7.9542,7.9823,7.9542,7.9823,895200.0
2008-06-04 11:20:00,11.35,11.35,11.33,11.33,1083600.0,7.9823,7.9823,7.9682,7.9682,1083600.0
2008-06-04 11:30:00,11.34,11.34,11.31,11.33,509400.0,7.9753,7.9753,7.9542,7.9682,509400.0
2008-06-04 11:40:00,11.33,11.34,11.3,11.31,753000.0,7.9682,7.9753,7.9471,7.9542,753000.0
2008-06-04 11:50:00,11.31,11.33,11.3,11.32,1086200.0,7.9542,7.9682,7.9471,7.9612,1086200.0
2008-06-04 12:00:00,11.32,11.34,11.31,11.33,1082600.0,7.9612,7.9753,7.9542,7.9682,1082600.0
2008-06-04 12:10:00,11.34,11.34,11.32,11.34,834000.0,7.9753,7.9753,7.9612,7.9753,834000.0
2008-06-04 12:20:00,11.34,11.36,11.33,11.33,665000.0,7.9753,7.9893,7.9682,7.9682,665000.0
2008-06-04 12:30:00,11.34,11.36,11.33,11.34,858200.0,7.9753,7.9893,7.9682,7.9753,858200.0
2008-06-04 12:40:00,11.34,11.34,11.28,11.28,733200.0,7.9753,7.9753,7.9331,7.9331,733200.0
2008-06-04 12:50:00,11.28,11.3,11.27,11.28,676800.0,7.9331,7.9471,7.926,7.9331,676800.0
2008-06-04 13:00:00,11.28,11.3,11.22,11.22,1114600.0,7.9331,7.9471,7.8909,7.8909,1114600.0
2008-06-04 13:10:00,11.22,11.28,11.21,11.28,829800.0,7.8909,7.9331,7.8838,7.9331,829800.0
2008-06-04 13:20:00,11.27,11.3,11.27,11.3,486800.0,7.926,7.9471,7.926,7.9471,486800.0
2008-06-04 13:30:00,11.3,11.32,11.29,11.3,315200.0,7.9471,7.9612,7.9401,7.9471,315200.0
2008-06-04 13:40:00,11.3,11.34,11.3,11.33,359200.0,7.9471,7.9753,7.9471,7.9682,359200.0
2008-06-04 13:50:00,11.33,11.36,11.33,11.36,452400.0,7.9682,7.9893,7.9682,7.9893,452400.0
2008-06-04 14:00:00,11.36,11.36,11.32,11.32,358800.0,7.9893,7.9893,7.9612,7.9612,358800.0
2008-06-04 14:10:00,11.33,11.33,11.25,11.26,786600.0,7.9682,7.9682,7.912,7.919,786600.0
2008-06-04 14:20:00,11.26,11.31,11.25,11.29,612800.0,7.919,7.9542,7.912,7.9401,612800.0
2008-06-04 14:30:00,11.29,11.33,11.27,11.32,429600.0,7.9401,7.9682,7.926,7.9612,429600.0
2008-06-04 14:40:00,11.33,11.34,11.24,11.25,1138000.0,7.9682,7.9753,7.9049,7.912,1138000.0
2008-06-04 14:50:00,11.25,11.28,11.22,11.24,1293400.0,7.912,7.9331,7.8909,7.9049,1293400.0
2008-06-04 15:00:00,11.24,11.3,11.23,11.27,985800.0,7.9049,7.9471,7.8979,7.926,985800.0
2008-06-04 15:10:00,11.27,11.31,11.24,11.29,1573000.0,7.926,7.9542,7.9049,7.9401,1573000.0
2008-06-04 15:20:00,11.3,11.31,11.27,11.28,1061800.0,7.9471,7.9542,7.926,7.9331,1061800.0
2008-06-04 15:30:00,11.28,11.29,11.26,11.28,707800.0,7.9331,7.9401,7.919,7.9331,707800.0
2008-06-04 15:40:00,11.28,11.31,11.25,11.3,1583400.0,7.9331,7.9542,7.912,7.9471,1583400.0
2008-06-04 15:50:00,11.31,11.33,11.29,11.31,2547400.0,7.9542,7.9682,7.9401,7.9542,2547400.0
2008-06-05 09:30:00,11.26,11.36,11.24,11.27,813400.0,7.919,7.9893,7.9049,7.926,813400.0
2008-06-05 09:40:00,11.27,11.34,11.26,11.33,597000.0,7.926,7.9753,7.919,7.9682,597000.0
2008-06-05 09:50:00,11.34,11.37,11.3,11.3,877800.0,7.9753,7.9964,7.9471,7.9471,877800.0
2008-06-05 10:00:00,11.3,11.33,11.27,11.31,827400.0,7.9471,7.9682,7.926,7.9542,827400.0
2008-06-05 10:10:00,11.31,11.39,11.3,11.38,831000.0,7.9542,8.0104,7.9471,8.0034,831000.0
2008-06-05 10:20:00,11.39,11.4,11.38,11.4,863800.0,8.0104,8.0175,8.0034,8.0175,863800.0
2008-06-05 10:30:00,11.4,11.4,11.38,11.38,497000.0,8.0175,8.0175,8.0034,8.0034,497000.0
2008-06-05 10:40:00,11.38,11.41,11.36,11.4,628000.0,8.0034,8.0245,7.9893,8.0175,628000.0
2008-06-05 10:50:00,11.4,11.41,11.38,11.4,930800.0,8.0175,8.0245,8.0034,8.0175,930800.0
2008-06-05 11:00:00,11.4,11.41,11.37,11.37,382600.0,8.0175,8.0245,7.9964,7.9964,382600.0
2008-06-05 11:10:00,11.38,11.38,11.37,11.38,274400.0,8.0034,8.0034,7.9964,8.0034,274400.0
2008-06-05 11:20:00,11.38,11.4,11.37,11.4,818400.0,8.0034,8.0175,7.9964,8.0175,818400.0
2008-06-05 11:30:00,11.4,11.4,11.39,11.4,387000.0,8.0175,8.0175,8.0104,8.0175,387000.0
2008-06-05 11:40:00,11.41,11.43,11.4,11.42,450600.0,8.0245,8.0386,8.0175,8.0315,450600.0
2008-06-05 11:50:00,11.42,11.42,11.4,11.4,103200.0,8.0315,8.0315,8.0175,8.0175,103200.0
2008-06-05 12:00:00,11.4,11.43,11.38,11.38,671600.0,8.0175,8.0386,8.0034,8.0034,671600.0
2008-06-05 12:10:00,11.38,11.38,11.36,11.36,683800.0,8.0034,8.0034,7.9893,7.9893,683800.0
2008-06-05 12:20:00,11.36,11.38,11.35,11.36,740400.0,7.9893,8.0034,7.9823,7.9893,740400.0
2008-06-05 12:30:00,11.36,11.37,11.33,11.33,925600.0,7.9893,7.9964,7.9682,7.9682,925600.0
2008-06-05 12:40:00,11.33,11.37,11.33,11.35,906200.0,7.9682,7.9964,7.9682,7.9823,906200.0
2008-06-05 12:50:00,11.36,11.37,11.34,11.34,427000.0,7.9893,7.9964,7.9753,7.9753,427000.0
2008-06-05 13:00:00,11.34,11.37,11.34,11.36,342200.0,7.9753,7.9964,7.9753,7.9893,342200.0
2008-06-05 13:10:00,11.37,11.37,11.34,11.34,200600.0,7.9964,7.9964,7.9753,7.9753,200600.0
2008-06-05 13:20:00,11.34,11.34,11.31,11.33,410200.0,7.9753,7.9753,7.9542,7.9682,410200.0
2008-06-05 13:30:00,11.33,11.33,11.31,11.31,472200.0,7.9682,7.9682,7.9542,7.9542,472200.0
2008-06-05 13:40:00,11.31,11.34,11.3,11.31,630400.0,7.9542,7.9753,7.9471,7.9542,630400.0
2008-06-05 13:50:00,11.31,11.31,11.28,11.3,653000.0,7.9542,7.9542,7.9331,7.9471,653000.0
2008-06-05 14:00:00,11.3,11.31,11.27,11.3,1206600.0,7.9471,7.9542,7.926,7.9471,1206600.0
2008-06-05 14:10:00,11.3,11.3,11.28,11.29,1019200.0,7.9471,7.9471,7.9331,7.9401,1019200.0
2008-06-05 14:20:00,11.29,11.29,11.24,11.28,888400.0,7.9401,7.9401,7.9049,7.9331,888400.0
2008-06-05 14:30:00,11.28,11.3,11.27,11.3,436000.0,7.9331,7.9471,7.926,7.9471,436000.0
2008-06-05 14:40:00,11.3,11.31,11.28,11.3,204400.0,7.9471,7.9542,7.9331,7.9471,204400.0
2008-06-05 14:50:00,11.31,11.33,11.3,11.33,232400.0,7.9542,7.9682,7.9471,7.9682,232400.0
2008-06-05 15:00:00,11.33,11.38,11.33,11.38,429400.0,7.9682,8.0034,7.9682,8.0034,429400.0
2008-06-05 15:10:00,11.38,11.4,11.37,11.37,708400.0,8.0034,8.0175,7.9964,7.9964,708400.0
2008-06-05 15:20:00,11.37,11.38,11.35,11.35,447800.0,7.9964,8.0034,7.9823,7.9823,447800.0
2008-06-05 15:30:00,11.35,11.38,11.35,11.37,616600.0,7.9823,8.0034,7.9823,7.9964,616600.0
2008-06-05 15:40:00,11.37,11.37,11.36,11.37,534000.0,7.9964,7.9964,7.9893,7.9964,534000.0
2008-06-05 15:50:00,11.37,11.38,11.35,11.36,1539600.0,7.9964,8.0034,7.9823,7.9893,1539600.0
2008-06-06 09:30:00,11.25,11.32,11.15,11.18,1088400.0,7.912,7.9612,7.8417,7.8628,1088400.0
2008-06-06 09:40:00,11.18,11.26,11.15,11.18,941800.0,7.8628,7.919,7.8417,7.8628,941800.0
2008-06-06 09:50:00,11.18,11.21,11.15,11.15,932600.0,7.8628,7.8838,7.8417,7.8417,932600.0
2008-06-06 10:00:00,11.15,11.16,11.1,11.12,1273000.0,7.8417,7.8487,7.8065,7.8206,1273000.0
2008-06-06 10:10:00,11.12,11.18,11.11,11.17,902800.0,7.8206,7.8628,7.8135,7.8557,902800.0
2008-06-06 10:20:00,11.18,11.2,11.17,11.19,785400.0,7.8628,7.8768,7.8557,7.8698,785400.0
2008-06-06 10:30:00,11.18,11.2,11.15,11.16,717600.0,7.8628,7.8768,7.8417,7.8487,717600.0
2008-06-06 10:40:00,11.16,11.18,11.13,11.18,856400.0,7.8487,7.8628,7.8276,7.8628,856400.0
2008-06-06 10:50:00,11.18,11.21,11.17,11.21,784200.0,7.8628,7.8838,7.8557,7.8838,784200.0
2008-06-06 11:00:00,11.21,11.21,11.12,11.15,962600.0,7.8838,7.8838,7.8206,7.8417,962600.0
2008-06-06 11:10:00,11.15,11.19,11.15,11.19,800200.0,7.8417,7.8698,7.8417,7.8698,800200.0
2008-06-06 11:20:00,11.18,11.2,11.12,11.13,404400.0,7.8628,7.8768,7.8206,7.8276,404400.0
2008-06-06 11:30:00,11.13,11.18,11.13,11.17,520800.0,7.8276,7.8628,7.8276,7.8557,520800.0
2008-06-06 11:40:00,11.17,11.19,11.15,11.15,597800.0,7.8557,7.8698,7.8417,7.8417,597800.0
2008-06-06 11:50:00,11.15,11.19,11.15,11.15,625400.0,7.8417,7.8698,7.8417,7.8417,625400.0
2008-06-06 12:00:00,11.15,11.15,11.11,11.12,630800.0,7.8417,7.8417,7.8135,7.8206,630800.0
2008-06-06 12:10:00,11.12,11.14,11.12,11.13,918600.0,7.8206,7.8346,7.8206,7.8276,918600.0
2008-06-06 12:20:00,11.13,11.13,11.11,11.12,532600.0,7.8276,7.8276,7.8135,7.8206,532600.0
2008-06-06 12:30:00,11.12,11.17,11.12,11.16,619200.0,7.8206,7.8557,7.8206,7.8487,619200.0
2008-06-06 12:40:00,11.16,11.17,11.12,11.13,1625200.0,7.8487,7.8557,7.8206,7.8276,1625200.0
2008-06-06 12:50:00,11.13,11.13,11.09,11.1,449400.0,7.8276,7.8276,7.7995,7.8065,449400.0
2008-06-06 13:00:00,11.1,11.11,11.05,11.05,742800.0,7.8065,7.8135,7.7713,7.7713,742800.0
2008-06-06 13:10:00,11.05,11.09,11.04,11.06,1144400.0,7.7713,7.7995,7.7643,7.7784,1144400.0
2008-06-06 13:20:00,11.06,11.11,11.06,11.09,887400.0,7.7784,7.8135,7.7784,7.7995,887400.0
2008-06-06 13:30:00,11.09,11.13,11.08,11.11,564400.0,7.7995,7.8276,7.7924,7.8135,564400.0
2008-06-06 13:40:00,11.1,11.12,11.1,11.1,617600.0,7.8065,7.8206,7.8065,7.8065,617600.0
2008-06-06 13:50:00,11.1,11.1,11.07,11.08,715400.0,7.8065,7.8065,7.7854,7.7924,715400.0
2008-06-06 14:00:00,11.08,11.08,11.05,11.05,872200.0,7.7924,7.7924,7.7713,7.7713,872200.0
2008-06-06 14:10:00,11.05,11.06,11.01,11.03,1841600.0,7.7713,7.7784,7.7432,7.7573,1841600.0
2008-06-06 14:20:00,11.03,11.05,10.99,11.02,978800.0,7.7573,7.7713,7.7291,7.7502,978800.0
2008-06-06 14:30:00,11.01,11.06,11.01,11.05,1107200.0,7.7432,7.7784,7.7432,7.7713,1107200.0
2008-06-06 14:40:00,11.05,11.08,11.04,11.06,848800.0,7.7713,7.7924,7.7643,7.7784,848800.0
2008-06-06 14:50:00,11.06,11.06,11.03,11.03,818600.0,7.7784,7.7784,7.7573,7.7573,818600.0
2008-06-06 15:00:00,11.03,11.08,11.03,11.08,693200.0,7.7573,7.7924,7.7573,7.7924,693200.0
2008-06-06 15:10:00,11.08,11.1,11.04,11.05,1333400.0,7.7924,7.8065,7.7643,7.7713,1333400.0
2008-06-06 15:20:00,11.05,11.05,11.0,11.03,1619600.0,7.7713,7.7713,7.7362,7.7573,1619600.0
2008-06-06 15:30:00,11.03,11.06,11.0,11.03,1756400.0,7.7573,7.7784,7.7362,7.7573,1756400.0
2008-06-06 15:40:00,11.03,11.03,10.97,11.0,2298800.0,7.7573,7.7573,7.7151,7.7362,2298800.0
2008-06-06 15:50:00,10.99,11.0,10.97,10.99,3729600.0,7.7291,7.7362,7.7151,7.7291,3729600.0
2008-06-09 09:30:00,11.0,11.07,10.95,11.05,697600.0,7.7362,7.7854,7.701,7.7713,697600.0
2008-06-09 09:40:00,11.05,11.07,10.91,10.92,939200.0,7.7713,7.7854,7.6729,7.6799,939200.0
2008-06-09 09:50:00,10.92,11.0,10.9,10.98,627200.0,7.6799,7.7362,7.6658,7.7221,627200.0
2008-06-09 10:00:00,10.99,11.02,10.94,10.96,987400.0,7.7291,7.7502,7.694,7.708,987400.0
2008-06-09 10:10:00,10.96,11.06,10.95,11.03,652200.0,7.708,7.7784,7.701,7.7573,652200.0
2008-06-09 10:20:00,11.03,11.05,10.99,11.03,563800.0,7.7573,7.7713,7.7291,7.7573,563800.0
2008-06-09 10:30:00,11.02,11.04,10.99,10.99,548800.0,7.7502,7.7643,7.7291,7.7291,548800.0
2008-06-09 10:40:00,10.99,11.01,10.96,10.98,913200.0,7.7291,7.7432,7.708,7.7221,913200.0
2008-06-09 10:50:00,10.98,10.98,10.95,10.96,439400.0,7.7221,7.7221,7.701,7.708,439400.0
2008-06-09 11:00:00,10.97,10.99,10.96,10.99,336200.0,7.7151,7.7291,7.708,7.7291,336200.0
2008-06-09 11:10:00,10.99,11.01,10.99,10.99,361400.0,7.7291,7.7432,7.7291,7.7291,361400.0
2008-06-09 11:20:00,10.99,11.03,10.99,11.02,314800.0,7.7291,7.7573,7.7291,7.7502,314800.0
2008-06-09 11:30:00,11.02,11.04,11.02,11.03,337400.0,7.7502,7.7643,7.7502,7.7573,337400.0
2008-06-09 11:40:00,11.03,11.04,11.01,11.04,423600.0,7.7573,7.7643,7.7432,7.7643,423600.0
2008-06-09 11:50:00,11.04,11.04,10.99,11.02,357800.0,7.7643,7.7643,7.7291,7.7502,357800.0
2008-06-09 12:00:00,11.02,11.02,10.97,10.99,443200.0,7.7502,7.7502,7.7151,7.7291,443200.0
2008-06-09 12:10:00,10.98,11.0,10.97,10.99,512800.0,7.7221,7.7362,7.7151,7.7291,512800.0
2008-06-09 12:20:00,10.99,11.0,10.99,10.99,319200.0,7.7291,7.7362,7.7291,7.7291,319200.0
2008-06-09 12:30:00,10.99,11.01,10.98,11.0,360600.0,7.7291,7.7432,7.7221,7.7362,360600.0
2008-06-09 12:40:00,11.01,11.02,11.0,11.01,484800.0,7.7432,7.7502,7.7362,7.7432,484800.0
2008-06-09 12:50:00,11.01,11.03,11.0,11.03,262600.0,7.7432,7.7573,7.7362,7.7573,262600.0
2008-06-09 13:00:00,11.02,11.03,10.99,11.01,860000.0,7.7502,7.7573,7.7291,7.7432,860000.0
2008-06-09 13:10:00,11.0,11.01,10.97,10.97,1023600.0,7.7362,7.7432,7.7151,7.7151,1023600.0
2008-06-09 13:20:00,10.97,10.99,10.96,10.99,399600.0,7.7151,7.7291,7.708,7.7291,399600.0
2008-06-09 13:30:00,10.98,10.99,10.97,10.97,167400.0,7.7221,7.7291,7.7151,7.7151,167400.0
2008-06-09 13:40:00,10.97,10.98,10.94,10.94,615400.0,7.7151,7.7221,7.694,7.694,615400.0
2008-06-09 13:50:00,10.94,10.95,10.9,10.94,764600.0,7.694,7.701,7.6658,7.694,764600.0
2008-06-09 14:00:00,10.94,10.96,10.9,10.9,905600.0,7.694,7.708,7.6658,7.6658,905600.0
2008-06-09 14:10:00,10.9,10.93,10.9,10.93,954600.0,7.6658,7.6869,7.6658,7.6869,954600.0
2008-06-09 14:20:00,10.92,10.98,10.92,10.96,894200.0,7.6799,7.7221,7.6799,7.708,894200.0
2008-06-09 14:30:00,10.96,10.97,10.94,10.96,1755800.0,7.708,7.7151,7.694,7.708,1755800.0
2008-06-09 14:40:00,10.96,10.96,10.92,10.93,614800.0,7.708,7.708,7.6799,7.6869,614800.0
2008-06-09 14:50:00,10.93,10.95,10.9,10.9,1084000.0,7.6869,7.701,7.6658,7.6658,1084000.0
2008-06-09 15:00:00,10.9,10.93,10.89,10.92,1069200.0,7.6658,7.6869,7.6588,7.6799,1069200.0
2008-06-09 15:10:00,10.92,10.92,10.9,10.9,1840000.0,7.6799,7.6799,7.6658,7.6658,1840000.0
2008-06-09 15:20:00,10.9,10.94,10.9,10.92,1910200.0,7.6658,7.694,7.6658,7.6799,1910200.0
2008-06-09 15:30:00,10.92,10.94,10.92,10.93,2102200.0,7.6799,7.694,7.6799,7.6869,2102200.0
2008-06-09 15:40:00,10.92,10.99,10.92,10.97,3267200.0,7.6799,7.7291,7.6799,7.7151,3267200.0
2008-06-09 15:50:00,10.96,10.99,10.96,10.99,3250000.0,7.708,7.7291,7.708,7.7291,3250000.0
2008-06-10 09:30:00,10.9,10.97,10.9,10.95,582800.0,7.6658,7.7151,7.6658,7.701,582800.0
2008-06-10 09:40:00,10.96,10.99,10.93,10.95,658200.0,7.708,7.7291,7.6869,7.701,658200.0
2008-06-10 09:50:00,10.95,10.99,10.93,10.93,633200.0,7.701,7.7291,7.6869,7.6869,633200.0
2008-06-10 10:00:00,10.93,10.97,10.92,10.97,748600.0,7.6869,7.7151,7.6799,7.7151,748600.0
2008-06-10 10:10:00,10.97,10.99,10.95,10.96,834200.0,7.7151,7.7291,7.701,7.708,834200.0
2008-06-10 10:20:00,10.96,11.01,10.93,10.98,940000.0,7.708,7.7432,7.6869,7.7221,940000.0
2008-06-10 10:30:00,10.98,10.99,10.92,10.94,732400.0,7.7221,7.7291,7.6799,7.694,732400.0
2008-06-10 10:40:00,10.94,10.94,10.9,10.92,1149200.0,7.694,7.694,7.6658,7.6799,1149200.0
2008-06-10 10:50:00,10.92,10.93,10.9,10.93,1204800.0,7.6799,7.6869,7.6658,7.6869,1204800.0
2008-06-10 11:00:00,10.93,10.93,10.86,10.87,1951200.0,7.6869,7.6869,7.6377,7.6447,1951200.0
2008-06-10 11:10:00,10.87,10.9,10.86,10.88,1213800.0,7.6447,7.6658,7.6377,7.6518,1213800.0
2008-06-10 11:20:00,10.88,10.93,10.88,10.9,648800.0,7.6518,7.6869,7.6518,7.6658,648800.0
2008-06-10 11:30:00,10.9,10.9,10.86,10.86,1443600.0,7.6658,7.6658,7.6377,7.6377,1443600.0
2008-06-10 11:40:00,10.86,10.92,10.86,10.9,836600.0,7.6377,7.6799,7.6377,7.6658,836600.0
2008-06-10 11:50:00,10.9,10.91,10.84,10.85,1611000.0,7.6658,7.6729,7.6236,7.6307,1611000.0
2008-06-10 12:00:00,10.85,10.89,10.84,10.88,567000.0,7.6307,7.6588,7.6236,7.6518,567000.0
2008-06-10 12:10:00,10.88,10.92,10.87,10.88,769800.0,7.6518,7.6799,7.6447,7.6518,769800.0
2008-06-10 12:20:00,10.88,10.9,10.85,10.86,1658600.0,7.6518,7.6658,7.6307,7.6377,1658600.0
2008-06-10 12:30:00,10.86,10.91,10.85,10.9,660600.0,7.6377,7.6729,7.6307,7.6658,660600.0
2008-06-10 12:40:00,10.9,10.9,10.87,10.88,869400.0,7.6658,7.6658,7.6447,7.6518,869400.0
2008-06-10 12:50:00,10.88,10.9,10.87,10.89,402000.0,7.6518,7.6658,7.6447,7.6588,402000.0
2008-06-10 13:00:00,10.88,10.9,10.88,10.9,353800.0,7.6518,7.6658,7.6518,7.6658,353800.0
2008-06-10 13:10:00,10.9,10.95,10.9,10.92,1633200.0,7.6658,7.701,7.6658,7.6799,1633200.0
2008-06-10 13:20:00,10.93,10.95,10.9,10.94,1308400.0,7.6869,7.701,7.6658,7.694,1308400.0
2008-06-10 13:30:00,10.94,10.94,10.89,10.9,1597200.0,7.694,7.694,7.6588,7.6658,1597200.0
2008-06-10 13:40:00,10.9,10.9,10.88,10.89,635000.0,7.6658,7.6658,7.6518,7.6588,635000.0
2008-06-10 13:50:00,10.88,10.9,10.88,10.88,782200.0,7.6518,7.6658,7.6518,7.6518,782200.0
2008-06-10 14:00:00,10.88,10.89,10.81,10.83,1046600.0,7.6518,7.6588,7.6025,7.6166,1046600.0
2008-06-10 14:10:00,10.83,10.84,10.8,10.82,1015200.0,7.6166,7.6236,7.5955,7.6096,1015200.0
2008-06-10 14:20:00,10.83,10.86,10.81,10.84,1181000.0,7.6166,7.6377,7.6025,7.6236,1181000.0
2008-06-10 14:30:00,10.84,10.84,10.81,10.81,651400.0,7.6236,7.6236,7.6025,7.6025,651400.0
2008-06-10 14:40:00,10.81,10.81,10.8,10.81,531200.0,7.6025,7.6025,7.5955,7.6025,531200.0
2008-06-10 14:50:00,10.81,10.87,10.81,10.87,806600.0,7.6025,7.6447,7.6025,7.6447,806600.0
2008-06-10 15:00:00,10.87,10.89,10.86,10.88,1104200.0,7.6447,7.6588,7.6377,7.6518,1104200.0
2008-06-10 15:10:00,10.88,10.88,10.87,10.87,898400.0,7.6518,7.6518,7.6447,7.6447,898400.0
2008-06-10 15:20:00,10.87,10.88,10.85,10.87,893600.0,7.6447,7.6518,7.6307,7.6447,893600.0
2008-06-10 15:30:00,10.87,10.9,10.87,10.88,1466800.0,7.6447,7.6658,7.6447,7.6518,1466800.0
2008-06-10 15:40:00,10.88,10.9,10.86,10.88,1375000.0,7.6518,7.6658,7.6377,7.6518,1375000.0
2008-06-10 15:50:00,10.88,10.9,10.86,10.87,1911600.0,7.6518,7.6658,7.6377,7.6447,1911600.0
2008-06-11 09:30:00,10.8,10.87,10.77,10.85,1267600.0,7.5955,7.6447,7.5744,7.6307,1267600.0
2008-06-11 09:40:00,10.85,10.87,10.83,10.86,1269200.0,7.6307,7.6447,7.6166,7.6377,1269200.0
2008-06-11 09:50:00,10.86,10.87,10.81,10.85,1678200.0,7.6377,7.6447,7.6025,7.6307,1678200.0
2008-06-11 10:00:00,10.85,10.86,10.82,10.85,1114200.0,7.6307,7.6377,7.6096,7.6307,1114200.0
2008-06-11 10:10:00,10.85,10.85,10.81,10.83,803000.0,7.6307,7.6307,7.6025,7.6166,803000.0
2008-06-11 10:20:00,10.83,10.84,10.77,10.79,1161600.0,7.6166,7.6236,7.5744,7.5885,1161600.0
2008-06-11 10:30:00,10.78,10.84,10.77,10.81,1323400.0,7.5814,7.6236,7.5744,7.6025,1323400.0
2008-06-11 10:40:00,10.81,10.84,10.79,10.83,872200.0,7.6025,7.6236,7.5885,7.6166,872200.0
2008-06-11 10:50:00,10.83,10.89,10.82,10.88,1341400.0,7.6166,7.6588,7.6096,7.6518,1341400.0
2008-06-11 11:00:00,10.88,10.9,10.82,10.83,1692000.0,7.6518,7.6658,7.6096,7.6166,1692000.0
2008-06-11 11:10:00,10.83,10.85,10.79,10.8,1310800.0,7.6166,7.6307,7.5885,7.5955,1310800.0
2008-06-11 11:20:00,10.79,10.8,10.74,10.74,1569600.0,7.5885,7.5955,7.5533,7.5533,1569600.0
2008-06-11 11:30:00,10.74,10.77,10.71,10.76,1635600.0,7.5533,7.5744,7.5322,7.5674,1635600.0
2008-06-11 11:40:00,10.77,10.77,10.74,10.76,567000.0,7.5744,7.5744,7.5533,7.5674,567000.0
2008-06-11 11:50:00,10.76,10.8,10.72,10.79,922400.0,7.5674,7.5955,7.5392,7.5885,922400.0
2008-06-11 12:00:00,10.78,10.79,10.77,10.78,490400.0,7.5814,7.5885,7.5744,7.5814,490400.0
2008-06-11 12:10:00,10.78,10.79,10.75,10.76,903000.0,7.5814,7.5885,7.5603,7.5674,903000.0
2008-06-11 12:20:00,10.76,10.78,10.74,10.75,547600.0,7.5674,7.5814,7.5533,7.5603,547600.0
2008-06-11 12:30:00,10.75,10.76,10.74,10.76,1198800.0,7.5603,7.5674,7.5533,7.5674,1198800.0
2008-06-11 12:40:00,10.76,10.78,10.74,10.78,2020400.0,7.5674,7.5814,7.5533,7.5814,2020400.0
2008-06-11 12:50:00,10.78,10.78,10.74,10.76,1289400.0,7.5814,7.5814,7.5533,7.5674,1289400.0
2008-06-11 13:00:00,10.76,10.79,10.75,10.77,421400.0,7.5674,7.5885,7.5603,7.5744,421400.0
2008-06-11 13:10:00,10.78,10.79,10.76,10.78,396000.0,7.5814,7.5885,7.5674,7.5814,396000.0
2008-06-11 13:20:00,10.78,10.79,10.78,10.79,216800.0,7.5814,7.5885,7.5814,7.5885,216800.0
2008-06-11 13:30:00,10.79,10.79,10.77,10.77,465800.0,7.5885,7.5885,7.5744,7.5744,465800.0
2008-06-11 13:40:00,10.77,10.79,10.74,10.75,546800.0,7.5744,7.5885,7.5533,7.5603,546800.0
2008-06-11 13:50:00,10.75,10.77,10.74,10.77,778800.0,7.5603,7.5744,7.5533,7.5744,778800.0
2008-06-11 14:00:00,10.77,10.78,10.74,10.76,1812200.0,7.5744,7.5814,7.5533,7.5674,1812200.0
2008-06-11 14:10:00,10.76,10.8,10.74,10.79,541200.0,7.5674,7.5955,7.5533,7.5885,541200.0
2008-06-11 14:20:00,10.78,10.79,10.75,10.76,1100200.0,7.5814,7.5885,7.5603,7.5674,1100200.0
2008-06-11 14:30:00,10.76,10.77,10.74,10.76,664400.0,7.5674,7.5744,7.5533,7.5674,664400.0
2008-06-11 14:40:00,10.76,10.8,10.76,10.79,1290400.0,7.5674,7.5955,7.5674,7.5885,1290400.0
2008-06-11 14:50:00,10.79,10.81,10.77,10.77,1882600.0,7.5885,7.6025,7.5744,7.5744,1882600.0
2008-06-11 15:00:00,10.77,10.79,10.77,10.78,828800.0,7.5744,7.5885,7.5744,7.5814,828800.0
2008-06-11 15:10:00,10.78,10.8,10.74,10.74,1185600.0,7.5814,7.5955,7.5533,7.5533,1185600.0
2008-06-11 15:20:00,10.74,10.77,10.74,10.77,1063400.0,7.5533,7.5744,7.5533,7.5744,1063400.0
2008-06-11 15:30:00,10.77,10.78,10.74,10.76,1659600.0,7.5744,7.5814,7.5533,7.5674,1659600.0
2008-06-11 15:40:00,10.76,10.77,10.74,10.75,2157800.0,7.5674,7.5744,7.5533,7.5603,2157800.0
2008-06-11 15:50:00,10.75,10.78,10.74,10.75,3030200.0,7.5603,7.5814,7.5533,7.5603,3030200.0
2008-06-12 09:30:00,10.84,10.85,10.72,10.74,866800.0,7.6236,7.6307,7.5392,7.5533,866800.0
2008-06-12 09:40:00,10.73,10.76,10.71,10.71,708200.0,7.5463,7.5674,7.5322,7.5322,708200.0
2008-06-12 09:50:00,10.71,10.72,10.67,10.7,1163200.0,7.5322,7.5392,7.5041,7.5252,1163200.0
2008-06-12 10:00:00,10.7,10.72,10.67,10.71,1164400.0,7.5252,7.5392,7.5041,7.5322,1164400.0
2008-06-12 10:10:00,10.71,10.74,10.7,10.72,905600.0,7.5322,7.5533,7.5252,7.5392,905600.0
2008-06-12 10:20:00,10.72,10.72,10.69,10.71,661800.0,7.5392,7.5392,7.5181,7.5322,661800.0
2008-06-12 10:30:00,10.71,10.74,10.68,10.73,757400.0,7.5322,7.5533,7.5111,7.5463,757400.0
2008-06-12 10:40:00,10.73,10.74,10.71,10.72,1232200.0,7.5463,7.5533,7.5322,7.5392,1232200.0
2008-06-12 10:50:00,10.72,10.74,10.7,10.74,632000.0,7.5392,7.5533,7.5252,7.5533,632000.0
2008-06-12 11:00:00,10.74,10.76,10.74,10.75,1039400.0,7.5533,7.5674,7.5533,7.5603,1039400.0
2008-06-12 11:10:00,10.75,10.77,10.74,10.74,490800.0,7.5603,7.5744,7.5533,7.5533,490800.0
2008-06-12 11:20:00,10.74,10.75,10.72,10.74,920000.0,7.5533,7.5603,7.5392,7.5533,920000.0
2008-06-12 11:30:00,10.74,10.75,10.72,10.73,300200.0,7.5533,7.5603,7.5392,7.5463,300200.0
2008-06-12 11:40:00,10.72,10.73,10.71,10.71,237000.0,7.5392,7.5463,7.5322,7.5322,237000.0
2008-06-12 11:50:00,10.71,10.72,10.7,10.72,334200.0,7.5322,7.5392,7.5252,7.5392,334200.0
2008-06-12 12:00:00,10.72,10.73,10.72,10.72,443200.0,7.5392,7.5463,7.5392,7.5392,443200.0
2008-06-12 12:10:00,10.72,10.74,10.72,10.72,254000.0,7.5392,7.5533,7.5392,7.5392,254000.0
2008-06-12 12:20:00,10.72,10.74,10.72,10.74,211600.0,7.5392,7.5533,7.5392,7.5533,211600.0
2008-06-12 12:30:00,10.74,10.74,10.71,10.71,427000.0,7.5533,7.5533,7.5322,7.5322,427000.0
2008-06-12 12:40:00,10.71,10.72,10.68,10.69,729000.0,7.5322,7.5392,7.5111,7.5181,729000.0
2008-06-12 12:50:00,10.69,10.69,10.65,10.67,581400.0,7.5181,7.5181,7.49,7.5041,581400.0
2008-06-12 13:00:00,10.66,10.69,10.65,10.65,717800.0,7.497,7.5181,7.49,7.49,717800.0
2008-06-12 13:10:00,10.65,10.66,10.63,10.65,432600.0,7.49,7.497,7.4759,7.49,432600.0
2008-06-12 13:20:00,10.65,10.7,10.65,10.69,341800.0,7.49,7.5252,7.49,7.5181,341800.0
2008-06-12 13:30:00,10.69,10.72,10.68,10.72,532600.0,7.5181,7.5392,7.5111,7.5392,532600.0
2008-06-12 13:40:00,10.71,10.72,10.7,10.71,860200.0,7.5322,7.5392,7.5252,7.5322,860200.0
2008-06-12 13:50:00,10.71,10.73,10.7,10.72,1164200.0,7.5322,7.5463,7.5252,7.5392,1164200.0
2008-06-12 14:00:00,10.72,10.72,10.68,10.71,981000.0,7.5392,7.5392,7.5111,7.5322,981000.0
2008-06-12 14:10:00,10.71,10.73,10.7,10.72,465000.0,7.5322,7.5463,7.5252,7.5392,465000.0
2008-06-12 14:20:00,10.72,10.73,10.67,10.67,781600.0,7.5392,7.5463,7.5041,7.5041,781600.0
2008-06-12 14:30:00,10.67,10.7,10.63,10.64,816800.0,7.5041,7.5252,7.4759,7.483,816800.0
2008-06-12 14:40:00,10.64,10.66,10.62,10.63,1031000.0,7.483,7.497,7.4689,7.4759,1031000.0
2008-06-12 14:50:00,10.63,10.66,10.63,10.66,1028200.0,7.4759,7.497,7.4759,7.497,1028200.0
2008-06-12 15:00:00,10.66,10.66,10.63,10.65,540400.0,7.497,7.497,7.4759,7.49,540400.0
2008-06-12 15:10:00,10.65,10.65,10.62,10.63,852000.0,7.49,7.49,7.4689,7.4759,852000.0
2008-06-12 15:20:00,10.63,10.63,10.61,10.61,1396000.0,7.4759,7.4759,7.4619,7.4619,1396000.0
2008-06-12 15:30:00,10.61,10.65,10.61,10.63,910800.0,7.4619,7.49,7.4619,7.4759,910800.0
2008-06-12 15:40:00,10.63,10.68,10.62,10.67,1200600.0,7.4759,7.5111,7.4689,7.5041,1200600.0
2008-06-12 15:50:00,10.66,10.7,10.65,10.7,2233200.0,7.497,7.5252,7.49,7.5252,2233200.0
2008-06-13 09:30:00,10.77,10.8,10.72,10.74,1258200.0,7.5744,7.5955,7.5392,7.5533,1258200.0
2008-06-13 09:40:00,10.74,10.74,10.71,10.73,615600.0,7.5533,7.5533,7.5322,7.5463,615600.0
2008-06-13 09:50:00,10.73,10.74,10.71,10.74,1161400.0,7.5463,7.5533,7.5322,7.5533,1161400.0
2008-06-13 10:00:00,10.74,10.75,10.72,10.75,1727200.0,7.5533,7.5603,7.5392,7.5603,1727200.0
2008-06-13 10:10:00,10.74,10.8,10.74,10.8,1933600.0,7.5533,7.5955,7.5533,7.5955,1933600.0
2008-06-13 10:20:00,10.8,10.86,10.8,10.84,1497000.0,7.5955,7.6377,7.5955,7.6236,1497000.0
2008-06-13 10:30:00,10.84,10.84,10.72,10.74,1563000.0,7.6236,7.6236,7.5392,7.5533,1563000.0
2008-06-13 10:40:00,10.74,10.8,10.73,10.8,879800.0,7.5533,7.5955,7.5463,7.5955,879800.0
2008-06-13 10:50:00,10.8,10.83,10.74,10.77,896000.0,7.5955,7.6166,7.5533,7.5744,896000.0
2008-06-13 11:00:00,10.77,10.79,10.74,10.74,994000.0,7.5744,7.5885,7.5533,7.5533,994000.0
2008-06-13 11:10:00,10.74,10.76,10.74,10.74,818800.0,7.5533,7.5674,7.5533,7.5533,818800.0
2008-06-13 11:20:00,10.74,10.78,10.74,10.77,407400.0,7.5533,7.5814,7.5533,7.5744,407400.0
2008-06-13 11:30:00,10.77,10.79,10.76,10.77,382600.0,7.5744,7.5885,7.5674,7.5744,382600.0
2008-06-13 11:40:00,10.77,10.78,10.77,10.77,284400.0,7.5744,7.5814,7.5744,7.5744,284400.0
2008-06-13 11:50:00,10.77,10.79,10.76,10.78,304400.0,7.5744,7.5885,7.5674,7.5814,304400.0
2008-06-13 12:00:00,10.78,10.83,10.78,10.83,316000.0,7.5814,7.6166,7.5814,7.6166,316000.0
2008-06-13 12:10:00,10.83,10.86,10.81,10.85,486800.0,7.6166,7.6377,7.6025,7.6307,486800.0
2008-06-13 12:20:00,10.85,10.85,10.8,10.81,859000.0,7.6307,7.6307,7.5955,7.6025,859000.0
2008-06-13 12:30:00,10.8,10.83,10.79,10.8,840800.0,7.5955,7.6166,7.5885,7.5955,840800.0
2008-06-13 12:40:00,10.8,10.81,10.79,10.8,430000.0,7.5955,7.6025,7.5885,7.5955,430000.0
2008-06-13 12:50:00,10.8,10.81,10.79,10.8,323000.0,7.5955,7.6025,7.5885,7.5955,323000.0
2008-06-13 13:00:00,10.8,10.8,10.75,10.77,475000.0,7.5955,7.5955,7.5603,7.5744,475000.0
2008-06-13 13:10:00,10.77,10.78,10.74,10.77,582600.0,7.5744,7.5814,7.5533,7.5744,582600.0
2008-06-13 13:20:00,10.78,10.78,10.76,10.77,621400.0,7.5814,7.5814,7.5674,7.5744,621400.0
2008-06-13 13:30:00,10.77,10.78,10.75,10.77,532200.0,7.5744,7.5814,7.5603,7.5744,532200.0
2008-06-13 13:40:00,10.78,10.79,10.76,10.78,378800.0,7.5814,7.5885,7.5674,7.5814,378800.0
2008-06-13 13:50:00,10.78,10.79,10.77,10.78,260600.0,7.5814,7.5885,7.5744,7.5814,260600.0
2008-06-13 14:00:00,10.78,10.79,10.76,10.78,1174400.0,7.5814,7.5885,7.5674,7.5814,1174400.0
2008-06-13 14:10:00,10.79,10.81,10.78,10.8,663800.0,7.5885,7.6025,7.5814,7.5955,663800.0
2008-06-13 14:20:00,10.8,10.8,10.78,10.79,576200.0,7.5955,7.5955,7.5814,7.5885,576200.0
2008-06-13 14:30:00,10.78,10.79,10.77,10.79,731800.0,7.5814,7.5885,7.5744,7.5885,731800.0
2008-06-13 14:40:00,10.79,10.83,10.79,10.8,370000.0,7.5885,7.6166,7.5885,7.5955,370000.0
2008-06-13 14:50:00,10.8,10.81,10.79,10.81,701000.0,7.5955,7.6025,7.5885,7.6025,701000.0
2008-06-13 15:00:00,10.81,10.84,10.8,10.83,1346800.0,7.6025,7.6236,7.5955,7.6166,1346800.0
2008-06-13 15:10:00,10.83,10.83,10.79,10.8,1035000.0,7.6166,7.6166,7.5885,7.5955,1035000.0
2008-06-13 15:20:00,10.8,10.81,10.76,10.76,786000.0,7.5955,7.6025,7.5674,7.5674,786000.0
2008-06-13 15:30:00,10.76,10.82,10.76,10.82,1536200.0,7.5674,7.6096,7.5674,7.6096,1536200.0
2008-06-13 15:40:00,10.81,10.89,10.81,10.88,2071600.0,7.6025,7.6588,7.6025,7.6518,2071600.0
2008-06-13 15:50:00,10.88,10.91,10.86,10.87,4108000.0,7.6518,7.6729,7.6377,7.6447,4108000.0
2008-06-16 09:30:00,10.79,10.8,10.69,10.74,1538400.0,7.5885,7.5955,7.5181,7.5533,1538400.0
2008-06-16 09:40:00,10.74,10.77,10.71,10.72,2744200.0,7.5533,7.5744,7.5322,7.5392,2744200.0
2008-06-16 09:50:00,10.72,10.72,10.68,10.68,1007400.0,7.5392,7.5392,7.5111,7.5111,1007400.0
2008-06-16 10:00:00,10.68,10.71,10.65,10.69,1230200.0,7.5111,7.5322,7.49,7.5181,1230200.0
2008-06-16 10:10:00,10.69,10.69,10.65,10.68,955600.0,7.5181,7.5181,7.49,7.5111,955600.0
2008-06-16 10:20:00,10.68,10.68,10.65,10.67,879000.0,7.5111,7.5111,7.49,7.5041,879000.0
2008-06-16 10:30:00,10.68,10.68,10.65,10.65,711000.0,7.5111,7.5111,7.49,7.49,711000.0
2008-06-16 10:40:00,10.65,10.69,10.65,10.69,649200.0,7.49,7.5181,7.49,7.5181,649200.0
2008-06-16 10:50:00,10.69,10.7,10.65,10.69,2389600.0,7.5181,7.5252,7.49,7.5181,2389600.0
2008-06-16 11:00:00,10.7,10.72,10.69,10.7,1594200.0,7.5252,7.5392,7.5181,7.5252,1594200.0
2008-06-16 11:10:00,10.7,10.72,10.7,10.7,1088000.0,7.5252,7.5392,7.5252,7.5252,1088000.0
2008-06-16 11:20:00,10.7,10.7,10.67,10.69,448000.0,7.5252,7.5252,7.5041,7.5181,448000.0
2008-06-16 11:30:00,10.69,10.7,10.68,10.69,951000.0,7.5181,7.5252,7.5111,7.5181,951000.0
2008-06-16 11:40:00,10.69,10.69,10.65,10.65,447800.0,7.5181,7.5181,7.49,7.49,447800.0
2008-06-16 11:50:00,10.66,10.66,10.63,10.63,962200.0,7.497,7.497,7.4759,7.4759,962200.0
2008-06-16 12:00:00,10.64,10.64,10.57,10.58,1895800.0,7.483,7.483,7.4337,7.4408,1895800.0
2008-06-16 12:10:00,10.58,10.58,10.54,10.54,949800.0,7.4408,7.4408,7.4126,7.4126,949800.0
2008-06-16 12:20:00,10.54,10.58,10.54,10.58,1184800.0,7.4126,7.4408,7.4126,7.4408,1184800.0
2008-06-16 12:30:00,10.58,10.63,10.56,10.57,1288600.0,7.4408,7.4759,7.4267,7.4337,1288600.0
2008-06-16 12:40:00,10.56,10.59,10.56,10.56,1560600.0,7.4267,7.4478,7.4267,7.4267,1560600.0
2008-06-16 12:50:00,10.57,10.59,10.56,10.57,874000.0,7.4337,7.4478,7.4267,7.4337,874000.0
2008-06-16 13:00:00,10.57,10.59,10.54,10.54,566200.0,7.4337,7.4478,7.4126,7.4126,566200.0
2008-06-16 13:10:00,10.54,10.57,10.52,10.57,1272200.0,7.4126,7.4337,7.3986,7.4337,1272200.0
2008-06-16 13:20:00,10.57,10.61,10.56,10.6,876400.0,7.4337,7.4619,7.4267,7.4548,876400.0
2008-06-16 13:30:00,10.6,10.65,10.6,10.63,1039400.0,7.4548,7.49,7.4548,7.4759,1039400.0
2008-06-16 13:40:00,10.63,10.64,10.61,10.63,775600.0,7.4759,7.483,7.4619,7.4759,775600.0
2008-06-16 13:50:00,10.63,10.63,10.61,10.63,490000.0,7.4759,7.4759,7.4619,7.4759,490000.0
2008-06-16 14:00:00,10.63,10.63,10.6,10.61,406600.0,7.4759,7.4759,7.4548,7.4619,406600.0
2008-06-16 14:10:00,10.62,10.62,10.61,10.61,483200.0,7.4689,7.4689,7.4619,7.4619,483200.0
2008-06-16 14:20:00,10.61,10.63,10.61,10.62,1486000.0,7.4619,7.4759,7.4619,7.4689,1486000.0
2008-06-16 14:30:00,10.62,10.63,10.61,10.63,358200.0,7.4689,7.4759,7.4619,7.4759,358200.0
2008-06-16 14:40:00,10.63,10.65,10.62,10.63,428200.0,7.4759,7.49,7.4689,7.4759,428200.0
2008-06-16 14:50:00,10.63,10.65,10.62,10.62,922000.0,7.4759,7.49,7.4689,7.4689,922000.0
2008-06-16 15:00:00,10.63,10.67,10.62,10.65,1180800.0,7.4759,7.5041,7.4689,7.49,1180800.0
2008-06-16 15:10:00,10.65,10.69,10.64,10.67,1080600.0,7.49,7.5181,7.483,7.5041,1080600.0
2008-06-16 15:20:00,10.67,10.67,10.65,10.66,774000.0,7.5041,7.5041,7.49,7.497,774000.0
2008-06-16 15:30:00,10.66,10.66,10.63,10.63,1332000.0,7.497,7.497,7.4759,7.4759,1332000.0
2008-06-16 15:40:00,10.63,10.65,10.62,10.65,736400.0,7.4759,7.49,7.4689,7.49,736400.0
2008-06-16 15:50:00,10.64,10.67,10.63,10.63,2041000.0,7.483,7.5041,7.4759,7.4759,2041000.0
2008-06-17 09:30:00,10.62,10.69,10.6,10.61,764800.0,7.4689,7.5181,7.4548,7.4619,764800.0
2008-06-17 09:40:00,10.61,10.62,10.56,10.59,562000.0,7.4619,7.4689,7.4267,7.4478,562000.0
2008-06-17 09:50:00,10.59,10.62,10.56,10.6,747200.0,7.4478,7.4689,7.4267,7.4548,747200.0
2008-06-17 10:00:00,10.6,10.63,10.6,10.61,631400.0,7.4548,7.4759,7.4548,7.4619,631400.0
2008-06-17 10:10:00,10.61,10.66,10.61,10.65,619800.0,7.4619,7.497,7.4619,7.49,619800.0
2008-06-17 10:20:00,10.65,10.65,10.6,10.63,815800.0,7.49,7.49,7.4548,7.4759,815800.0
2008-06-17 10:30:00,10.63,10.65,10.61,10.63,1048200.0,7.4759,7.49,7.4619,7.4759,1048200.0
2008-06-17 10:40:00,10.63,10.63,10.59,10.61,633800.0,7.4759,7.4759,7.4478,7.4619,633800.0
2008-06-17 10:50:00,10.62,10.65,10.6,10.62,353200.0,7.4689,7.49,7.4548,7.4689,353200.0
2008-06-17 11:00:00,10.62,10.67,10.62,10.64,493400.0,7.4689,7.5041,7.4689,7.483,493400.0
2008-06-17 11:10:00,10.65,10.65,10.63,10.65,572400.0,7.49,7.49,7.4759,7.49,572400.0
2008-06-17 11:20:00,10.65,10.65,10.6,10.61,329600.0,7.49,7.49,7.4548,7.4619,329600.0
2008-06-17 11:30:00,10.62,10.62,10.58,10.58,563200.0,7.4689,7.4689,7.4408,7.4408,563200.0
2008-06-17 11:40:00,10.58,10.6,10.53,10.56,757600.0,7.4408,7.4548,7.4056,7.4267,757600.0
2008-06-17 11:50:00,10.56,10.57,10.55,10.56,519200.0,7.4267,7.4337,7.4197,7.4267,519200.0
2008-06-17 12:00:00,10.56,10.59,10.55,10.57,826400.0,7.4267,7.4478,7.4197,7.4337,826400.0
2008-06-17 12:10:00,10.57,10.58,10.55,10.57,358000.0,7.4337,7.4408,7.4197,7.4337,358000.0
2008-06-17 12:20:00,10.58,10.58,10.55,10.56,601200.0,7.4408,7.4408,7.4197,7.4267,601200.0
2008-06-17 12:30:00,10.55,10.57,10.52,10.54,697000.0,7.4197,7.4337,7.3986,7.4126,697000.0
2008-06-17 12:40:00,10.54,10.56,10.54,10.56,512000.0,7.4126,7.4267,7.4126,7.4267,512000.0
2008-06-17 12:50:00,10.56,10.57,10.54,10.56,709200.0,7.4267,7.4337,7.4126,7.4267,709200.0
2008-06-17 13:00:00,10.56,10.56,10.52,10.56,1179800.0,7.4267,7.4267,7.3986,7.4267,1179800.0
2008-06-17 13:10:00,10.56,10.56,10.54,10.56,531200.0,7.4267,7.4267,7.4126,7.4267,531200.0
2008-06-17 13:20:00,10.56,10.56,10.55,10.56,473000.0,7.4267,7.4267,7.4197,7.4267,473000.0
2008-06-17 13:30:00,10.56,10.58,10.55,10.58,461400.0,7.4267,7.4408,7.4197,7.4408,461400.0
2008-06-17 13:40:00,10.57,10.6,10.56,10.59,623600.0,7.4337,7.4548,7.4267,7.4478,623600.0
2008-06-17 13:50:00,10.59,10.59,10.57,10.59,804200.0,7.4478,7.4478,7.4337,7.4478,804200.0
2008-06-17 14:00:00,10.59,10.6,10.58,10.59,525600.0,7.4478,7.4548,7.4408,7.4478,525600.0
2008-06-17 14:10:00,10.59,10.6,10.57,10.59,713800.0,7.4478,7.4548,7.4337,7.4478,713800.0
2008-06-17 14:20:00,10.59,10.61,10.58,10.58,444200.0,7.4478,7.4619,7.4408,7.4408,444200.0
2008-06-17 14:30:00,10.58,10.59,10.57,10.58,429000.0,7.4408,7.4478,7.4337,7.4408,429000.0
2008-06-17 14:40:00,10.58,10.59,10.56,10.57,500800.0,7.4408,7.4478,7.4267,7.4337,500800.0
2008-06-17 14:50:00,10.57,10.6,10.57,10.58,1006000.0,7.4337,7.4548,7.4337,7.4408,1006000.0
2008-06-17 15:00:00,10.58,10.59,10.55,10.58,991200.0,7.4408,7.4478,7.4197,7.4408,991200.0
2008-06-17 15:10:00,10.58,10.59,10.56,10.56,821200.0,7.4408,7.4478,7.4267,7.4267,821200.0
2008-06-17 15:20:00,10.56,10.58,10.54,10.57,686000.0,7.4267,7.4408,7.4126,7.4337,686000.0
2008-06-17 15:30:00,10.57,10.59,10.56,10.58,1587400.0,7.4337,7.4478,7.4267,7.4408,1587400.0
2008-06-17 15:40:00,10.58,10.6,10.58,10.59,1216800.0,7.4408,7.4548,7.4408,7.4478,1216800.0
2008-06-17 15:50:00,10.59,10.6,10.56,10.56,1932200.0,7.4478,7.4548,7.4267,7.4267,1932200.0
2008-06-18 09:30:00,10.49,10.52,10.45,10.47,863000.0,7.3775,7.3986,7.3494,7.3634,863000.0
2008-06-18 09:40:00,10.47,10.47,10.38,10.38,1217400.0,7.3634,7.3634,7.3001,7.3001,1217400.0
2008-06-18 09:50:00,10.38,10.39,10.31,10.31,1678400.0,7.3001,7.3072,7.2509,7.2509,1678400.0
2008-06-18 10:00:00,10.31,10.36,10.31,10.35,528200.0,7.2509,7.2861,7.2509,7.279,528200.0
2008-06-18 10:10:00,10.35,10.36,10.33,10.36,815200.0,7.279,7.2861,7.265,7.2861,815200.0
2008-06-18 10:20:00,10.36,10.37,10.34,10.34,568800.0,7.2861,7.2931,7.272,7.272,568800.0
2008-06-18 10:30:00,10.34,10.36,10.33,10.35,1032000.0,7.272,7.2861,7.265,7.279,1032000.0
2008-06-18 10:40:00,10.34,10.34,10.27,10.27,1638800.0,7.272,7.272,7.2228,7.2228,1638800.0
2008-06-18 10:50:00,10.27,10.28,10.24,10.24,1786200.0,7.2228,7.2298,7.2017,7.2017,1786200.0
2008-06-18 11:00:00,10.24,10.27,10.23,10.25,1692600.0,7.2017,7.2228,7.1946,7.2087,1692600.0
2008-06-18 11:10:00,10.25,10.31,10.23,10.3,1387200.0,7.2087,7.2509,7.1946,7.2439,1387200.0
2008-06-18 11:20:00,10.3,10.34,10.29,10.33,980600.0,7.2439,7.272,7.2368,7.265,980600.0
2008-06-18 11:30:00,10.33,10.36,10.31,10.35,667200.0,7.265,7.2861,7.2509,7.279,667200.0
2008-06-18 11:40:00,10.35,10.36,10.33,10.34,254800.0,7.279,7.2861,7.265,7.272,254800.0
2008-06-18 11:50:00,10.34,10.41,10.33,10.37,1131600.0,7.272,7.3212,7.265,7.2931,1131600.0
2008-06-18 12:00:00,10.37,10.39,10.36,10.36,399400.0,7.2931,7.3072,7.2861,7.2861,399400.0
2008-06-18 12:10:00,10.36,10.37,10.32,10.33,1115800.0,7.2861,7.2931,7.2579,7.265,1115800.0
2008-06-18 12:20:00,10.33,10.34,10.32,10.33,469200.0,7.265,7.272,7.2579,7.265,469200.0
2008-06-18 12:30:00,10.32,10.33,10.3,10.3,642400.0,7.2579,7.265,7.2439,7.2439,642400.0
2008-06-18 12:40:00,10.3,10.31,10.27,10.28,1021800.0,7.2439,7.2509,7.2228,7.2298,1021800.0
2008-06-18 12:50:00,10.28,10.31,10.28,10.29,1225800.0,7.2298,7.2509,7.2298,7.2368,1225800.0
2008-06-18 13:00:00,10.3,10.3,10.27,10.27,619400.0,7.2439,7.2439,7.2228,7.2228,619400.0
2008-06-18 13:10:00,10.27,10.27,10.24,10.24,482000.0,7.2228,7.2228,7.2017,7.2017,482000.0
2008-06-18 13:20:00,10.24,10.25,10.24,10.24,482400.0,7.2017,7.2087,7.2017,7.2017,482400.0
2008-06-18 13:30:00,10.24,10.26,10.22,10.24,467400.0,7.2017,7.2157,7.1876,7.2017,467400.0
2008-06-18 13:40:00,10.23,10.26,10.23,10.24,453000.0,7.1946,7.2157,7.1946,7.2017,453000.0
2008-06-18 13:50:00,10.24,10.26,10.24,10.24,586600.0,7.2017,7.2157,7.2017,7.2017,586600.0
2008-06-18 14:00:00,10.24,10.26,10.24,10.24,540800.0,7.2017,7.2157,7.2017,7.2017,540800.0
2008-06-18 14:10:00,10.24,10.25,10.22,10.24,1273400.0,7.2017,7.2087,7.1876,7.2017,1273400.0
2008-06-18 14:20:00,10.24,10.24,10.2,10.21,1626000.0,7.2017,7.2017,7.1735,7.1806,1626000.0
2008-06-18 14:30:00,10.21,10.22,10.2,10.22,848400.0,7.1806,7.1876,7.1735,7.1876,848400.0
2008-06-18 14:40:00,10.22,10.23,10.21,10.22,1340600.0,7.1876,7.1946,7.1806,7.1876,1340600.0
2008-06-18 14:50:00,10.22,10.26,10.22,10.24,886000.0,7.1876,7.2157,7.1876,7.2017,886000.0
2008-06-18 15:00:00,10.24,10.3,10.24,10.3,670800.0,7.2017,7.2439,7.2017,7.2439,670800.0
2008-06-18 15:10:00,10.3,10.31,10.24,10.3,1757200.0,7.2439,7.2509,7.2017,7.2439,1757200.0
2008-06-18 15:20:00,10.3,10.31,10.28,10.28,635800.0,7.2439,7.2509,7.2298,7.2298,635800.0
2008-06-18 15:30:00,10.28,10.29,10.26,10.27,993800.0,7.2298,7.2368,7.2157,7.2228,993800.0
2008-06-18 15:40:00,10.26,10.27,10.23,10.24,2472000.0,7.2157,7.2228,7.1946,7.2017,2472000.0
2008-06-18 15:50:00,10.24,10.25,10.22,10.24,2746800.0,7.2017,7.2087,7.1876,7.2017,2746800.0
2008-06-19 09:30:00,10.21,10.3,10.19,10.22,725600.0,7.1806,7.2439,7.1665,7.1876,725600.0
2008-06-19 09:40:00,10.22,10.22,10.1,10.11,1113200.0,7.1876,7.1876,7.1032,7.1102,1113200.0
2008-06-19 09:50:00,10.11,10.13,10.09,10.1,791400.0,7.1102,7.1243,7.0962,7.1032,791400.0
2008-06-19 10:00:00,10.1,10.1,10.04,10.06,1846800.0,7.1032,7.1032,7.061,7.0751,1846800.0
2008-06-19 10:10:00,10.06,10.09,10.04,10.08,2917600.0,7.0751,7.0962,7.061,7.0891,2917600.0
2008-06-19 10:20:00,10.07,10.1,10.06,10.08,1200600.0,7.0821,7.1032,7.0751,7.0891,1200600.0
2008-06-19 10:30:00,10.09,10.13,10.07,10.13,1194400.0,7.0962,7.1243,7.0821,7.1243,1194400.0
2008-06-19 10:40:00,10.13,10.14,10.11,10.12,1169200.0,7.1243,7.1313,7.1102,7.1173,1169200.0
2008-06-19 10:50:00,10.11,10.14,10.09,10.1,1494600.0,7.1102,7.1313,7.0962,7.1032,1494600.0
2008-06-19 11:00:00,10.1,10.12,10.09,10.1,1326400.0,7.1032,7.1173,7.0962,7.1032,1326400.0
2008-06-19 11:10:00,10.09,10.11,10.06,10.11,841400.0,7.0962,7.1102,7.0751,7.1102,841400.0
2008-06-19 11:20:00,10.11,10.12,10.07,10.12,693000.0,7.1102,7.1173,7.0821,7.1173,693000.0
2008-06-19 11:30:00,10.12,10.13,10.1,10.11,705000.0,7.1173,7.1243,7.1032,7.1102,705000.0
2008-06-19 11:40:00,10.11,10.17,10.11,10.17,762600.0,7.1102,7.1524,7.1102,7.1524,762600.0
2008-06-19 11:50:00,10.17,10.21,10.15,10.19,854000.0,7.1524,7.1806,7.1384,7.1665,854000.0
2008-06-19 12:00:00,10.19,10.29,10.19,10.28,967400.0,7.1665,7.2368,7.1665,7.2298,967400.0
2008-06-19 12:10:00,10.28,10.31,10.26,10.3,1164600.0,7.2298,7.2509,7.2157,7.2439,1164600.0
2008-06-19 12:20:00,10.3,10.34,10.26,10.27,1258600.0,7.2439,7.272,7.2157,7.2228,1258600.0
2008-06-19 12:30:00,10.27,10.31,10.27,10.29,542800.0,7.2228,7.2509,7.2228,7.2368,542800.0
2008-06-19 12:40:00,10.29,10.31,10.28,10.29,572000.0,7.2368,7.2509,7.2298,7.2368,572000.0
2008-06-19 12:50:00,10.28,10.31,10.28,10.29,308200.0,7.2298,7.2509,7.2298,7.2368,308200.0
2008-06-19 13:00:00,10.29,10.31,10.28,10.31,829000.0,7.2368,7.2509,7.2298,7.2509,829000.0
2008-06-19 13:10:00,10.31,10.33,10.29,10.29,875400.0,7.2509,7.265,7.2368,7.2368,875400.0
2008-06-19 13:20:00,10.29,10.31,10.28,10.3,522000.0,7.2368,7.2509,7.2298,7.2439,522000.0
2008-06-19 13:30:00,10.3,10.33,10.29,10.29,556800.0,7.2439,7.265,7.2368,7.2368,556800.0
2008-06-19 13:40:00,10.29,10.3,10.24,10.24,505000.0,7.2368,7.2439,7.2017,7.2017,505000.0
2008-06-19 13:50:00,10.25,10.26,10.24,10.26,404200.0,7.2087,7.2157,7.2017,7.2157,404200.0
2008-06-19 14:00:00,10.26,10.26,10.24,10.24,448600.0,7.2157,7.2157,7.2017,7.2017,448600.0
2008-06-19 14:10:00,10.24,10.26,10.24,10.26,597000.0,7.2017,7.2157,7.2017,7.2157,597000.0
2008-06-19 14:20:00,10.26,10.31,10.26,10.28,1772800.0,7.2157,7.2509,7.2157,7.2298,1772800.0
2008-06-19 14:30:00,10.29,10.36,10.28,10.33,1951200.0,7.2368,7.2861,7.2298,7.265,1951200.0
2008-06-19 14:40:00,10.33,10.37,10.31,10.34,1293200.0,7.265,7.2931,7.2509,7.272,1293200.0
2008-06-19 14:50:00,10.34,10.35,10.33,10.33,628400.0,7.272,7.279,7.265,7.265,628400.0
2008-06-19 15:00:00,10.33,10.36,10.33,10.34,852400.0,7.265,7.2861,7.265,7.272,852400.0
2008-06-19 15:10:00,10.34,10.34,10.32,10.34,800000.0,7.272,7.272,7.2579,7.272,800000.0
2008-06-19 15:20:00,10.34,10.34,10.3,10.3,1133400.0,7.272,7.272,7.2439,7.2439,1133400.0
2008-06-19 15:30:00,10.3,10.31,10.27,10.27,1206200.0,7.2439,7.2509,7.2228,7.2228,1206200.0
2008-06-19 15:40:00,10.28,10.28,10.25,10.27,2024800.0,7.2298,7.2298,7.2087,7.2228,2024800.0
2008-06-19 15:50:00,10.27,10.28,10.26,10.27,1984800.0,7.2228,7.2298,7.2157,7.2228,1984800.0
2008-06-20 09:30:00,10.25,10.26,10.06,10.06,11045600.0,7.2087,7.2157,7.0751,7.0751,11045600.0
2008-06-20 09:40:00,10.06,10.1,10.06,10.06,2534200.0,7.0751,7.1032,7.0751,7.0751,2534200.0
2008-06-20 09:50:00,10.06,10.07,10.02,10.02,1376600.0,7.0751,7.0821,7.0469,7.0469,1376600.0
2008-06-20 10:00:00,10.02,10.02,9.96,9.99,1511200.0,7.0469,7.0469,7.0047,7.0258,1511200.0
2008-06-20 10:10:00,9.99,9.99,9.97,9.98,1058400.0,7.0258,7.0258,7.0118,7.0188,1058400.0
2008-06-20 10:20:00,9.98,9.99,9.93,9.95,913800.0,7.0188,7.0258,6.9836,6.9977,913800.0
2008-06-20 10:30:00,9.95,9.95,9.89,9.9,1862800.0,6.9977,6.9977,6.9555,6.9625,1862800.0
2008-06-20 10:40:00,9.9,9.94,9.88,9.93,2091200.0,6.9625,6.9907,6.9485,6.9836,2091200.0
2008-06-20 10:50:00,9.93,9.97,9.92,9.97,1494600.0,6.9836,7.0118,6.9766,7.0118,1494600.0
2008-06-20 11:00:00,9.97,9.97,9.92,9.94,1286600.0,7.0118,7.0118,6.9766,6.9907,1286600.0
2008-06-20 11:10:00,9.94,9.94,9.92,9.92,617200.0,6.9907,6.9907,6.9766,6.9766,617200.0
2008-06-20 11:20:00,9.92,9.95,9.92,9.92,990000.0,6.9766,6.9977,6.9766,6.9766,990000.0
2008-06-20 11:30:00,9.92,9.94,9.92,9.94,316400.0,6.9766,6.9907,6.9766,6.9907,316400.0
2008-06-20 11:40:00,9.94,9.95,9.92,9.93,902800.0,6.9907,6.9977,6.9766,6.9836,902800.0
2008-06-20 11:50:00,9.93,9.94,9.92,9.93,2072800.0,6.9836,6.9907,6.9766,6.9836,2072800.0
2008-06-20 12:00:00,9.93,9.93,9.91,9.92,930000.0,6.9836,6.9836,6.9696,6.9766,930000.0
2008-06-20 12:10:00,9.91,9.93,9.9,9.91,483600.0,6.9696,6.9836,6.9625,6.9696,483600.0
2008-06-20 12:20:00,9.91,9.92,9.88,9.88,429600.0,6.9696,6.9766,6.9485,6.9485,429600.0
2008-06-20 12:30:00,9.88,9.9,9.88,9.88,513400.0,6.9485,6.9625,6.9485,6.9485,513400.0
2008-06-20 12:40:00,9.88,9.9,9.88,9.9,1503800.0,6.9485,6.9625,6.9485,6.9625,1503800.0
2008-06-20 12:50:00,9.9,9.9,9.88,9.9,545400.0,6.9625,6.9625,6.9485,6.9625,545400.0
2008-06-20 13:00:00,9.9,9.93,9.88,9.92,1086600.0,6.9625,6.9836,6.9485,6.9766,1086600.0
2008-06-20 13:10:00,9.92,9.93,9.9,9.9,423400.0,6.9766,6.9836,6.9625,6.9625,423400.0
2008-06-20 13:20:00,9.9,9.9,9.85,9.86,1595000.0,6.9625,6.9625,6.9274,6.9344,1595000.0
2008-06-20 13:30:00,9.86,9.86,9.84,9.84,2522800.0,6.9344,6.9344,6.9203,6.9203,2522800.0
2008-06-20 13:40:00,9.84,9.85,9.83,9.84,767600.0,6.9203,6.9274,6.9133,6.9203,767600.0
2008-06-20 13:50:00,9.84,9.86,9.83,9.85,980400.0,6.9203,6.9344,6.9133,6.9274,980400.0
2008-06-20 14:00:00,9.85,9.86,9.83,9.85,634800.0,6.9274,6.9344,6.9133,6.9274,634800.0
2008-06-20 14:10:00,9.84,9.85,9.76,9.81,3250200.0,6.9203,6.9274,6.8641,6.8992,3250200.0
2008-06-20 14:20:00,9.81,9.84,9.81,9.84,944600.0,6.8992,6.9203,6.8992,6.9203,944600.0
2008-06-20 14:30:00,9.84,9.84,9.81,9.82,656000.0,6.9203,6.9203,6.8992,6.9063,656000.0
2008-06-20 14:40:00,9.81,9.86,9.81,9.85,991400.0,6.8992,6.9344,6.8992,6.9274,991400.0
2008-06-20 14:50:00,9.85,9.86,9.81,9.83,1017000.0,6.9274,6.9344,6.8992,6.9133,1017000.0
2008-06-20 15:00:00,9.83,9.84,9.79,9.8,985000.0,6.9133,6.9203,6.8852,6.8922,985000.0
2008-06-20 15:10:00,9.8,9.82,9.8,9.8,375400.0,6.8922,6.9063,6.8922,6.8922,375400.0
2008-06-20 15:20:00,9.8,9.86,9.79,9.84,1808400.0,6.8922,6.9344,6.8852,6.9203,1808400.0
2008-06-20 15:30:00,9.84,9.84,9.81,9.82,1593600.0,6.9203,6.9203,6.8992,6.9063,1593600.0
2008-06-20 15:40:00,9.81,9.86,9.81,9.85,2061000.0,6.8992,6.9344,6.8992,6.9274,2061000.0
2008-06-20 15:50:00,9.85,9.88,9.83,9.86,4760000.0,6.9274,6.9485,6.9133,6.9344,4760000.0
2008-06-23 09:30:00,9.86,10.0,9.82,9.92,1361400.0,6.9344,7.0329,6.9063,6.9766,1361400.0
2008-06-23 09:40:00,9.91,9.93,9.81,9.81,1144200.0,6.9696,6.9836,6.8992,6.8992,1144200.0
2008-06-23 09:50:00,9.81,9.82,9.73,9.74,1822200.0,6.8992,6.9063,6.843,6.85,1822200.0
2008-06-23 10:00:00,9.74,9.77,9.72,9.75,1409200.0,6.85,6.8711,6.836,6.8571,1409200.0
2008-06-23 10:10:00,9.74,9.76,9.72,9.75,1313400.0,6.85,6.8641,6.836,6.8571,1313400.0
2008-06-23 10:20:00,9.74,9.77,9.74,9.76,1531000.0,6.85,6.8711,6.85,6.8641,1531000.0
2008-06-23 10:30:00,9.76,9.79,9.75,9.75,1416400.0,6.8641,6.8852,6.8571,6.8571,1416400.0
2008-06-23 10:40:00,9.75,9.77,9.72,9.72,948600.0,6.8571,6.8711,6.836,6.836,948600.0
2008-06-23 10:50:00,9.72,9.74,9.67,9.73,1367800.0,6.836,6.85,6.8008,6.843,1367800.0
2008-06-23 11:00:00,9.74,9.75,9.71,9.72,1648400.0,6.85,6.8571,6.8289,6.836,1648400.0
2008-06-23 11:10:00,9.72,9.74,9.71,9.71,2489400.0,6.836,6.85,6.8289,6.8289,2489400.0
2008-06-23 11:20:00,9.71,9.71,9.65,9.66,1491200.0,6.8289,6.8289,6.7867,6.7938,1491200.0
2008-06-23 11:30:00,9.66,9.67,9.65,9.67,646000.0,6.7938,6.8008,6.7867,6.8008,646000.0
2008-06-23 11:40:00,9.66,9.68,9.65,9.65,999800.0,6.7938,6.8078,6.7867,6.7867,999800.0
2008-06-23 11:50:00,9.65,9.67,9.65,9.67,521200.0,6.7867,6.8008,6.7867,6.8008,521200.0
2008-06-23 12:00:00,9.66,9.67,9.63,9.65,428400.0,6.7938,6.8008,6.7727,6.7867,428400.0
2008-06-23 12:10:00,9.64,9.65,9.63,9.63,898400.0,6.7797,6.7867,6.7727,6.7727,898400.0
2008-06-23 12:20:00,9.63,9.63,9.62,9.62,625800.0,6.7727,6.7727,6.7656,6.7656,625800.0
2008-06-23 12:30:00,9.62,9.63,9.62,9.63,521800.0,6.7656,6.7727,6.7656,6.7727,521800.0
2008-06-23 12:40:00,9.63,9.66,9.63,9.65,373000.0,6.7727,6.7938,6.7727,6.7867,373000.0
2008-06-23 12:50:00,9.66,9.66,9.62,9.63,1091600.0,6.7938,6.7938,6.7656,6.7727,1091600.0
2008-06-23 13:00:00,9.63,9.63,9.6,9.61,1403600.0,6.7727,6.7727,6.7516,6.7586,1403600.0
2008-06-23 13:10:00,9.6,9.6,9.59,9.6,691400.0,6.7516,6.7516,6.7445,6.7516,691400.0
2008-06-23 13:20:00,9.6,9.65,9.6,9.65,944200.0,6.7516,6.7867,6.7516,6.7867,944200.0
2008-06-23 13:30:00,9.65,9.65,9.63,9.63,742000.0,6.7867,6.7867,6.7727,6.7727,742000.0
2008-06-23 13:40:00,9.63,9.65,9.62,9.64,1176200.0,6.7727,6.7867,6.7656,6.7797,1176200.0
2008-06-23 13:50:00,9.63,9.64,9.63,9.63,243800.0,6.7727,6.7797,6.7727,6.7727,243800.0
2008-06-23 14:00:00,9.63,9.63,9.62,9.63,598400.0,6.7727,6.7727,6.7656,6.7727,598400.0
2008-06-23 14:10:00,9.63,9.65,9.63,9.65,628000.0,6.7727,6.7867,6.7727,6.7867,628000.0
2008-06-23 14:20:00,9.65,9.65,9.6,9.63,1643800.0,6.7867,6.7867,6.7516,6.7727,1643800.0
2008-06-23 14:30:00,9.63,9.63,9.59,9.61,1170400.0,6.7727,6.7727,6.7445,6.7586,1170400.0
2008-06-23 14:40:00,9.61,9.62,9.61,9.62,322600.0,6.7586,6.7656,6.7586,6.7656,322600.0
2008-06-23 14:50:00,9.62,9.62,9.57,9.6,1433400.0,6.7656,6.7656,6.7305,6.7516,1433400.0
2008-06-23 15:00:00,9.6,9.6,9.59,9.6,851800.0,6.7516,6.7516,6.7445,6.7516,851800.0
2008-06-23 15:10:00,9.6,9.61,9.59,9.59,1413400.0,6.7516,6.7586,6.7445,6.7445,1413400.0
2008-06-23 15:20:00,9.59,9.6,9.56,9.56,1495000.0,6.7445,6.7516,6.7234,6.7234,1495000.0
2008-06-23 15:30:00,9.57,9.59,9.56,9.58,1199200.0,6.7305,6.7445,6.7234,6.7375,1199200.0
2008-06-23 15:40:00,9.58,9.59,9.56,9.58,2393600.0,6.7375,6.7445,6.7234,6.7375,2393600.0
2008-06-23 15:50:00,9.57,9.6,9.56,9.58,5137800.0,6.7305,6.7516,6.7234,6.7375,5137800.0
2008-06-24 09:30:00,9.53,9.57,9.51,9.55,3176600.0,6.7023,6.7305,6.6883,6.7164,3176600.0
2008-06-24 09:40:00,9.56,9.56,9.49,9.53,3591600.0,6.7234,6.7234,6.6742,6.7023,3591600.0
2008-06-24 09:50:00,9.53,9.53,9.45,9.47,3583000.0,6.7023,6.7023,6.6461,6.6601,3583000.0
2008-06-24 10:00:00,9.47,9.47,9.42,9.45,1959400.0,6.6601,6.6601,6.625,6.6461,1959400.0
2008-06-24 10:10:00,9.45,9.51,9.44,9.5,2088400.0,6.6461,6.6883,6.639,6.6812,2088400.0
2008-06-24 10:20:00,9.5,9.5,9.46,9.49,1892400.0,6.6812,6.6812,6.6531,6.6742,1892400.0
2008-06-24 10:30:00,9.49,9.5,9.47,9.48,3353600.0,6.6742,6.6812,6.6601,6.6672,3353600.0
2008-06-24 10:40:00,9.48,9.49,9.47,9.47,2393200.0,6.6672,6.6742,6.6601,6.6601,2393200.0
2008-06-24 10:50:00,9.47,9.49,9.46,9.47,1798000.0,6.6601,6.6742,6.6531,6.6601,1798000.0
2008-06-24 11:00:00,9.47,9.47,9.43,9.44,2556800.0,6.6601,6.6601,6.632,6.639,2556800.0
2008-06-24 11:10:00,9.44,9.49,9.42,9.49,1559200.0,6.639,6.6742,6.625,6.6742,1559200.0
2008-06-24 11:20:00,9.49,9.5,9.46,9.47,3359600.0,6.6742,6.6812,6.6531,6.6601,3359600.0
2008-06-24 11:30:00,9.47,9.49,9.47,9.49,2682800.0,6.6601,6.6742,6.6601,6.6742,2682800.0
2008-06-24 11:40:00,9.49,9.55,9.49,9.52,3277600.0,6.6742,6.7164,6.6742,6.6953,3277600.0
2008-06-24 11:50:00,9.53,9.53,9.51,9.52,1173800.0,6.7023,6.7023,6.6883,6.6953,1173800.0
2008-06-24 12:00:00,9.52,9.53,9.49,9.49,2438600.0,6.6953,6.7023,6.6742,6.6742,2438600.0
2008-06-24 12:10:00,9.49,9.52,9.49,9.51,759600.0,6.6742,6.6953,6.6742,6.6883,759600.0
2008-06-24 12:20:00,9.51,9.54,9.49,9.53,800200.0,6.6883,6.7094,6.6742,6.7023,800200.0
2008-06-24 12:30:00,9.52,9.56,9.52,9.56,849200.0,6.6953,6.7234,6.6953,6.7234,849200.0
2008-06-24 12:40:00,9.56,9.56,9.52,9.54,2146800.0,6.7234,6.7234,6.6953,6.7094,2146800.0
2008-06-24 12:50:00,9.54,9.54,9.49,9.52,1024400.0,6.7094,6.7094,6.6742,6.6953,1024400.0
2008-06-24 13:00:00,9.52,9.53,9.51,9.52,549200.0,6.6953,6.7023,6.6883,6.6953,549200.0
2008-06-24 13:10:00,9.52,9.52,9.51,9.52,517200.0,6.6953,6.6953,6.6883,6.6953,517200.0
2008-06-24 13:20:00,9.52,9.53,9.51,9.52,798000.0,6.6953,6.7023,6.6883,6.6953,798000.0
2008-06-24 13:30:00,9.51,9.53,9.51,9.52,314400.0,6.6883,6.7023,6.6883,6.6953,314400.0
2008-06-24 13:40:00,9.52,9.52,9.51,9.52,555600.0,6.6953,6.6953,6.6883,6.6953,555600.0
2008-06-24 13:50:00,9.52,9.52,9.48,9.5,1011800.0,6.6953,6.6953,6.6672,6.6812,1011800.0
2008-06-24 14:00:00,9.5,9.51,9.49,9.5,1031800.0,6.6812,6.6883,6.6742,6.6812,1031800.0
2008-06-24 14:10:00,9.5,9.51,9.49,9.51,385800.0,6.6812,6.6883,6.6742,6.6883,385800.0
2008-06-24 14:20:00,9.5,9.53,9.5,9.51,740000.0,6.6812,6.7023,6.6812,6.6883,740000.0
2008-06-24 14:30:00,9.51,9.53,9.51,9.52,534400.0,6.6883,6.7023,6.6883,6.6953,534400.0
2008-06-24 14:40:00,9.51,9.52,9.47,9.49,1029800.0,6.6883,6.6953,6.6601,6.6742,1029800.0
2008-06-24 14:50:00,9.48,9.52,9.48,9.51,1006200.0,6.6672,6.6953,6.6672,6.6883,1006200.0
2008-06-24 15:00:00,9.51,9.53,9.49,9.51,1144000.0,6.6883,6.7023,6.6742,6.6883,1144000.0
2008-06-24 15:10:00,9.51,9.51,9.48,9.48,969400.0,6.6883,6.6883,6.6672,6.6672,969400.0
2008-06-24 15:20:00,9.49,9.49,9.47,9.49,1000400.0,6.6742,6.6742,6.6601,6.6742,1000400.0
2008-06-24 15:30:00,9.49,9.51,9.49,9.5,1170000.0,6.6742,6.6883,6.6742,6.6812,1170000.0
2008-06-24 15:40:00,9.51,9.52,9.5,9.51,764200.0,6.6883,6.6953,6.6812,6.6883,764200.0
2008-06-24 15:50:00,9.51,9.52,9.49,9.49,2434400.0,6.6883,6.6953,6.6742,6.6742,2434400.0
2008-06-25 09:30:00,9.51,9.62,9.5,9.6,911600.0,6.6883,6.7656,6.6812,6.7516,911600.0
2008-06-25 09:40:00,9.6,9.63,9.59,9.62,605000.0,6.7516,6.7727,6.7445,6.7656,605000.0
2008-06-25 09:50:00,9.62,9.63,9.6,9.63,1029200.0,6.7656,6.7727,6.7516,6.7727,1029200.0
2008-06-25 10:00:00,9.63,9.65,9.6,9.62,1946400.0,6.7727,6.7867,6.7516,6.7656,1946400.0
2008-06-25 10:10:00,9.61,9.62,9.59,9.6,790200.0,6.7586,6.7656,6.7445,6.7516,790200.0
2008-06-25 10:20:00,9.6,9.61,9.54,9.55,924200.0,6.7516,6.7586,6.7094,6.7164,924200.0
2008-06-25 10:30:00,9.55,9.63,9.52,9.62,2166800.0,6.7164,6.7727,6.6953,6.7656,2166800.0
2008-06-25 10:40:00,9.62,9.67,9.62,9.67,1658200.0,6.7656,6.8008,6.7656,6.8008,1658200.0
2008-06-25 10:50:00,9.67,9.7,9.66,9.68,1146600.0,6.8008,6.8219,6.7938,6.8078,1146600.0
2008-06-25 11:00:00,9.68,9.71,9.68,9.69,757200.0,6.8078,6.8289,6.8078,6.8149,757200.0
2008-06-25 11:10:00,9.69,9.7,9.67,9.67,624000.0,6.8149,6.8219,6.8008,6.8008,624000.0
2008-06-25 11:20:00,9.67,9.72,9.67,9.7,730400.0,6.8008,6.836,6.8008,6.8219,730400.0
2008-06-25 11:30:00,9.7,9.7,9.63,9.65,1203200.0,6.8219,6.8219,6.7727,6.7867,1203200.0
2008-06-25 11:40:00,9.65,9.65,9.62,9.65,428000.0,6.7867,6.7867,6.7656,6.7867,428000.0
2008-06-25 11:50:00,9.64,9.68,9.63,9.68,592600.0,6.7797,6.8078,6.7727,6.8078,592600.0
2008-06-25 12:00:00,9.68,9.68,9.65,9.65,289000.0,6.8078,6.8078,6.7867,6.7867,289000.0
2008-06-25 12:10:00,9.65,9.68,9.65,9.67,191400.0,6.7867,6.8078,6.7867,6.8008,191400.0
2008-06-25 12:20:00,9.67,9.68,9.67,9.67,272800.0,6.8008,6.8078,6.8008,6.8008,272800.0
2008-06-25 12:30:00,9.68,9.72,9.67,9.71,488000.0,6.8078,6.836,6.8008,6.8289,488000.0
2008-06-25 12:40:00,9.71,9.71,9.69,9.69,224800.0,6.8289,6.8289,6.8149,6.8149,224800.0
2008-06-25 12:50:00,9.69,9.71,9.69,9.7,382200.0,6.8149,6.8289,6.8149,6.8219,382200.0
2008-06-25 13:00:00,9.7,9.7,9.67,9.67,251200.0,6.8219,6.8219,6.8008,6.8008,251200.0
2008-06-25 13:10:00,9.67,9.69,9.67,9.69,230800.0,6.8008,6.8149,6.8008,6.8149,230800.0
2008-06-25 13:20:00,9.69,9.69,9.68,9.68,131800.0,6.8149,6.8149,6.8078,6.8078,131800.0
2008-06-25 13:30:00,9.68,9.68,9.67,9.67,238600.0,6.8078,6.8078,6.8008,6.8008,238600.0
2008-06-25 13:40:00,9.68,9.68,9.67,9.68,186600.0,6.8078,6.8078,6.8008,6.8078,186600.0
2008-06-25 13:50:00,9.68,9.69,9.68,9.68,187600.0,6.8078,6.8149,6.8078,6.8078,187600.0
2008-06-25 14:00:00,9.68,9.71,9.67,9.7,895800.0,6.8078,6.8289,6.8008,6.8219,895800.0
2008-06-25 14:10:00,9.7,9.74,9.68,9.74,1871400.0,6.8219,6.85,6.8078,6.85,1871400.0
2008-06-25 14:20:00,9.74,9.74,9.69,9.69,1480000.0,6.85,6.85,6.8149,6.8149,1480000.0
2008-06-25 14:30:00,9.69,9.73,9.65,9.71,1881000.0,6.8149,6.843,6.7867,6.8289,1881000.0
2008-06-25 14:40:00,9.71,9.72,9.64,9.67,1179400.0,6.8289,6.836,6.7797,6.8008,1179400.0
2008-06-25 14:50:00,9.67,9.68,9.65,9.67,1418400.0,6.8008,6.8078,6.7867,6.8008,1418400.0
2008-06-25 15:00:00,9.67,9.74,9.66,9.73,1243800.0,6.8008,6.85,6.7938,6.843,1243800.0
2008-06-25 15:10:00,9.73,9.74,9.71,9.71,736600.0,6.843,6.85,6.8289,6.8289,736600.0
2008-06-25 15:20:00,9.71,9.71,9.65,9.67,1146200.0,6.8289,6.8289,6.7867,6.8008,1146200.0
2008-06-25 15:30:00,9.67,9.68,9.58,9.63,1327600.0,6.8008,6.8078,6.7375,6.7727,1327600.0
2008-06-25 15:40:00,9.63,9.65,9.61,9.61,1632000.0,6.7727,6.7867,6.7586,6.7586,1632000.0
2008-06-25 15:50:00,9.61,9.65,9.61,9.64,2671600.0,6.7586,6.7867,6.7586,6.7797,2671600.0
2008-06-26 09:30:00,9.51,9.53,9.4,9.42,1820400.0,6.6883,6.7023,6.6109,6.625,1820400.0
2008-06-26 09:40:00,9.42,9.49,9.42,9.49,962600.0,6.625,6.6742,6.625,6.6742,962600.0
2008-06-26 09:50:00,9.49,9.49,9.42,9.45,1096400.0,6.6742,6.6742,6.625,6.6461,1096400.0
2008-06-26 10:00:00,9.45,9.47,9.41,9.44,1210600.0,6.6461,6.6601,6.6179,6.639,1210600.0
2008-06-26 10:10:00,9.43,9.44,9.41,9.42,837600.0,6.632,6.639,6.6179,6.625,837600.0
2008-06-26 10:20:00,9.42,9.49,9.42,9.47,731000.0,6.625,6.6742,6.625,6.6601,731000.0
2008-06-26 10:30:00,9.47,9.48,9.41,9.43,1091200.0,6.6601,6.6672,6.6179,6.632,1091200.0
2008-06-26 10:40:00,9.43,9.45,9.41,9.43,1197800.0,6.632,6.6461,6.6179,6.632,1197800.0
2008-06-26 10:50:00,9.43,9.46,9.4,9.4,1141400.0,6.632,6.6531,6.6109,6.6109,1141400.0
2008-06-26 11:00:00,9.4,9.43,9.38,9.41,1230400.0,6.6109,6.632,6.5968,6.6179,1230400.0
2008-06-26 11:10:00,9.4,9.42,9.38,9.38,970200.0,6.6109,6.625,6.5968,6.5968,970200.0
2008-06-26 11:20:00,9.38,9.4,9.36,9.38,962000.0,6.5968,6.6109,6.5828,6.5968,962000.0
2008-06-26 11:30:00,9.38,9.4,9.37,9.38,889800.0,6.5968,6.6109,6.5898,6.5968,889800.0
2008-06-26 11:40:00,9.38,9.44,9.38,9.44,674600.0,6.5968,6.639,6.5968,6.639,674600.0
2008-06-26 11:50:00,9.44,9.46,9.41,9.42,569800.0,6.639,6.6531,6.6179,6.625,569800.0
2008-06-26 12:00:00,9.41,9.42,9.37,9.38,427000.0,6.6179,6.625,6.5898,6.5968,427000.0
2008-06-26 12:10:00,9.38,9.4,9.38,9.4,279000.0,6.5968,6.6109,6.5968,6.6109,279000.0
2008-06-26 12:20:00,9.4,9.41,9.39,9.39,325800.0,6.6109,6.6179,6.6039,6.6039,325800.0
2008-06-26 12:30:00,9.39,9.41,9.37,9.4,706800.0,6.6039,6.6179,6.5898,6.6109,706800.0
2008-06-26 12:40:00,9.4,9.41,9.38,9.38,531200.0,6.6109,6.6179,6.5968,6.5968,531200.0
2008-06-26 12:50:00,9.38,9.4,9.37,9.38,460000.0,6.5968,6.6109,6.5898,6.5968,460000.0
2008-06-26 13:00:00,9.38,9.4,9.38,9.38,311000.0,6.5968,6.6109,6.5968,6.5968,311000.0
2008-06-26 13:10:00,9.39,9.39,9.38,9.38,245200.0,6.6039,6.6039,6.5968,6.5968,245200.0
2008-06-26 13:20:00,9.38,9.39,9.35,9.36,562400.0,6.5968,6.6039,6.5757,6.5828,562400.0
2008-06-26 13:30:00,9.36,9.38,9.34,9.36,725000.0,6.5828,6.5968,6.5687,6.5828,725000.0
2008-06-26 13:40:00,9.35,9.38,9.35,9.36,457000.0,6.5757,6.5968,6.5757,6.5828,457000.0
2008-06-26 13:50:00,9.36,9.38,9.35,9.37,509200.0,6.5828,6.5968,6.5757,6.5898,509200.0
2008-06-26 14:00:00,9.37,9.41,9.35,9.41,1070400.0,6.5898,6.6179,6.5757,6.6179,1070400.0
2008-06-26 14:10:00,9.41,9.42,9.35,9.36,1166400.0,6.6179,6.625,6.5757,6.5828,1166400.0
2008-06-26 14:20:00,9.35,9.36,9.31,9.34,1357000.0,6.5757,6.5828,6.5476,6.5687,1357000.0
2008-06-26 14:30:00,9.34,9.35,9.31,9.32,785000.0,6.5687,6.5757,6.5476,6.5546,785000.0
2008-06-26 14:40:00,9.32,9.35,9.31,9.31,1205000.0,6.5546,6.5757,6.5476,6.5476,1205000.0
2008-06-26 14:50:00,9.31,9.34,9.3,9.32,906200.0,6.5476,6.5687,6.5406,6.5546,906200.0
2008-06-26 15:00:00,9.32,9.36,9.31,9.33,1186400.0,6.5546,6.5828,6.5476,6.5617,1186400.0
2008-06-26 15:10:00,9.33,9.37,9.32,9.33,1183400.0,6.5617,6.5898,6.5546,6.5617,1183400.0
2008-06-26 15:20:00,9.33,9.38,9.32,9.37,1499600.0,6.5617,6.5968,6.5546,6.5898,1499600.0
2008-06-26 15:30:00,9.37,9.4,9.35,9.38,1790600.0,6.5898,6.6109,6.5757,6.5968,1790600.0
2008-06-26 15:40:00,9.38,9.38,9.33,9.34,2124000.0,6.5968,6.5968,6.5617,6.5687,2124000.0
2008-06-26 15:50:00,9.34,9.34,9.31,9.31,3531800.0,6.5687,6.5687,6.5476,6.5476,3531800.0
2008-06-27 09:30:00,9.3,9.38,9.29,9.35,1010000.0,6.5406,6.5968,6.5335,6.5757,1010000.0
2008-06-27 09:40:00,9.35,9.37,9.33,9.35,951400.0,6.5757,6.5898,6.5617,6.5757,951400.0
2008-06-27 09:50:00,9.35,9.39,9.35,9.36,874800.0,6.5757,6.6039,6.5757,6.5828,874800.0
2008-06-27 10:00:00,9.36,9.42,9.36,9.37,843200.0,6.5828,6.625,6.5828,6.5898,843200.0
2008-06-27 10:10:00,9.37,9.37,9.31,9.31,545200.0,6.5898,6.5898,6.5476,6.5476,545200.0
2008-06-27 10:20:00,9.31,9.31,9.28,9.3,652200.0,6.5476,6.5476,6.5265,6.5406,652200.0
2008-06-27 10:30:00,9.29,9.35,9.29,9.32,1046400.0,6.5335,6.5757,6.5335,6.5546,1046400.0
2008-06-27 10:40:00,9.32,9.33,9.28,9.28,1450600.0,6.5546,6.5617,6.5265,6.5265,1450600.0
2008-06-27 10:50:00,9.28,9.29,9.26,9.29,984600.0,6.5265,6.5335,6.5124,6.5335,984600.0
2008-06-27 11:00:00,9.29,9.3,9.25,9.29,558800.0,6.5335,6.5406,6.5054,6.5335,558800.0
2008-06-27 11:10:00,9.29,9.31,9.27,9.29,1105000.0,6.5335,6.5476,6.5195,6.5335,1105000.0
2008-06-27 11:20:00,9.29,9.31,9.27,9.31,863000.0,6.5335,6.5476,6.5195,6.5476,863000.0
2008-06-27 11:30:00,9.31,9.33,9.3,9.32,639000.0,6.5476,6.5617,6.5406,6.5546,639000.0
2008-06-27 11:40:00,9.31,9.32,9.3,9.31,253200.0,6.5476,6.5546,6.5406,6.5476,253200.0
2008-06-27 11:50:00,9.32,9.32,9.3,9.31,320400.0,6.5546,6.5546,6.5406,6.5476,320400.0
2008-06-27 12:00:00,9.3,9.33,9.3,9.32,350200.0,6.5406,6.5617,6.5406,6.5546,350200.0
2008-06-27 12:10:00,9.33,9.33,9.3,9.3,411400.0,6.5617,6.5617,6.5406,6.5406,411400.0
2008-06-27 12:20:00,9.31,9.31,9.3,9.3,350600.0,6.5476,6.5476,6.5406,6.5406,350600.0
2008-06-27 12:30:00,9.3,9.3,9.27,9.28,410600.0,6.5406,6.5406,6.5195,6.5265,410600.0
2008-06-27 12:40:00,9.28,9.28,9.24,9.26,673400.0,6.5265,6.5265,6.4984,6.5124,673400.0
2008-06-27 12:50:00,9.26,9.28,9.24,9.28,768600.0,6.5124,6.5265,6.4984,6.5265,768600.0
2008-06-27 13:00:00,9.28,9.29,9.25,9.27,761000.0,6.5265,6.5335,6.5054,6.5195,761000.0
2008-06-27 13:10:00,9.27,9.27,9.25,9.26,600600.0,6.5195,6.5195,6.5054,6.5124,600600.0
2008-06-27 13:20:00,9.26,9.26,9.25,9.25,418200.0,6.5124,6.5124,6.5054,6.5054,418200.0
2008-06-27 13:30:00,9.25,9.26,9.25,9.25,480400.0,6.5054,6.5124,6.5054,6.5054,480400.0
2008-06-27 13:40:00,9.25,9.26,9.25,9.26,606200.0,6.5054,6.5124,6.5054,6.5124,606200.0
2008-06-27 13:50:00,9.26,9.27,9.25,9.26,469000.0,6.5124,6.5195,6.5054,6.5124,469000.0
2008-06-27 14:00:00,9.27,9.29,9.26,9.29,763400.0,6.5195,6.5335,6.5124,6.5335,763400.0
2008-06-27 14:10:00,9.29,9.35,9.29,9.32,780200.0,6.5335,6.5757,6.5335,6.5546,780200.0
2008-06-27 14:20:00,9.32,9.38,9.29,9.38,1454600.0,6.5546,6.5968,6.5335,6.5968,1454600.0
2008-06-27 14:30:00,9.38,9.4,9.34,9.34,830600.0,6.5968,6.6109,6.5687,6.5687,830600.0
2008-06-27 14:40:00,9.34,9.34,9.31,9.34,489800.0,6.5687,6.5687,6.5476,6.5687,489800.0
2008-06-27 14:50:00,9.34,9.36,9.31,9.36,796600.0,6.5687,6.5828,6.5476,6.5828,796600.0
2008-06-27 15:00:00,9.36,9.36,9.33,9.36,1131000.0,6.5828,6.5828,6.5617,6.5828,1131000.0
2008-06-27 15:10:00,9.35,9.38,9.35,9.36,1549600.0,6.5757,6.5968,6.5757,6.5828,1549600.0
2008-06-27 15:20:00,9.37,9.38,9.34,9.34,1993200.0,6.5898,6.5968,6.5687,6.5687,1993200.0
2008-06-27 15:30:00,9.35,9.38,9.34,9.37,1063200.0,6.5757,6.5968,6.5687,6.5898,1063200.0
2008-06-27 15:40:00,9.37,9.41,9.37,9.38,1358600.0,6.5898,6.6179,6.5898,6.5968,1358600.0
2008-06-27 15:50:00,9.38,9.38,9.31,9.36,4979800.0,6.5968,6.5968,6.5476,6.5828,4979800.0
2008-06-30 09:30:00,9.3,9.37,9.28,9.35,766800.0,6.5406,6.5898,6.5265,6.5757,766800.0
2008-06-30 09:40:00,9.35,9.35,9.3,9.34,657600.0,6.5757,6.5757,6.5406,6.5687,657600.0
2008-06-30 09:50:00,9.34,9.38,9.29,9.3,801000.0,6.5687,6.5968,6.5335,6.5406,801000.0
2008-06-30 10:00:00,9.29,9.31,9.28,9.29,1416600.0,6.5335,6.5476,6.5265,6.5335,1416600.0
2008-06-30 10:10:00,9.28,9.31,9.28,9.31,851800.0,6.5265,6.5476,6.5265,6.5476,851800.0
2008-06-30 10:20:00,9.31,9.36,9.31,9.33,865000.0,6.5476,6.5828,6.5476,6.5617,865000.0
2008-06-30 10:30:00,9.33,9.37,9.31,9.36,1077000.0,6.5617,6.5898,6.5476,6.5828,1077000.0
2008-06-30 10:40:00,9.36,9.38,9.35,9.37,618200.0,6.5828,6.5968,6.5757,6.5898,618200.0
2008-06-30 10:50:00,9.38,9.43,9.37,9.43,609400.0,6.5968,6.632,6.5898,6.632,609400.0
2008-06-30 11:00:00,9.43,9.45,9.4,9.42,1300600.0,6.632,6.6461,6.6109,6.625,1300600.0
2008-06-30 11:10:00,9.41,9.48,9.41,9.47,507400.0,6.6179,6.6672,6.6179,6.6601,507400.0
2008-06-30 11:20:00,9.47,9.52,9.45,9.52,1369400.0,6.6601,6.6953,6.6461,6.6953,1369400.0
2008-06-30 11:30:00,9.52,9.53,9.5,9.51,651000.0,6.6953,6.7023,6.6812,6.6883,651000.0
2008-06-30 11:40:00,9.51,9.53,9.49,9.51,485000.0,6.6883,6.7023,6.6742,6.6883,485000.0
2008-06-30 11:50:00,9.51,9.51,9.49,9.49,919400.0,6.6883,6.6883,6.6742,6.6742,919400.0
2008-06-30 12:00:00,9.49,9.5,9.48,9.49,540000.0,6.6742,6.6812,6.6672,6.6742,540000.0
2008-06-30 12:10:00,9.49,9.51,9.49,9.5,399400.0,6.6742,6.6883,6.6742,6.6812,399400.0
2008-06-30 12:20:00,9.5,9.51,9.49,9.51,752200.0,6.6812,6.6883,6.6742,6.6883,752200.0
2008-06-30 12:30:00,9.51,9.51,9.49,9.5,533600.0,6.6883,6.6883,6.6742,6.6812,533600.0
2008-06-30 12:40:00,9.5,9.54,9.5,9.54,588600.0,6.6812,6.7094,6.6812,6.7094,588600.0
2008-06-30 12:50:00,9.54,9.54,9.5,9.51,600400.0,6.7094,6.7094,6.6812,6.6883,600400.0
2008-06-30 13:00:00,9.51,9.51,9.49,9.5,673400.0,6.6883,6.6883,6.6742,6.6812,673400.0
2008-06-30 13:10:00,9.51,9.53,9.49,9.53,754200.0,6.6883,6.7023,6.6742,6.7023,754200.0
2008-06-30 13:20:00,9.52,9.53,9.51,9.51,889400.0,6.6953,6.7023,6.6883,6.6883,889400.0
2008-06-30 13:30:00,9.51,9.52,9.49,9.5,1300800.0,6.6883,6.6953,6.6742,6.6812,1300800.0
2008-06-30 13:40:00,9.51,9.52,9.49,9.5,576200.0,6.6883,6.6953,6.6742,6.6812,576200.0
2008-06-30 13:50:00,9.5,9.51,9.44,9.45,1132400.0,6.6812,6.6883,6.639,6.6461,1132400.0
2008-06-30 14:00:00,9.45,9.47,9.45,9.47,508600.0,6.6461,6.6601,6.6461,6.6601,508600.0
2008-06-30 14:10:00,9.47,9.47,9.46,9.47,587800.0,6.6601,6.6601,6.6531,6.6601,587800.0
2008-06-30 14:20:00,9.47,9.47,9.46,9.47,605600.0,6.6601,6.6601,6.6531,6.6601,605600.0
2008-06-30 14:30:00,9.47,9.47,9.46,9.47,870000.0,6.6601,6.6601,6.6531,6.6601,870000.0
2008-06-30 14:40:00,9.47,9.49,9.47,9.49,885000.0,6.6601,6.6742,6.6601,6.6742,885000.0
2008-06-30 14:50:00,9.49,9.49,9.47,9.47,524800.0,6.6742,6.6742,6.6601,6.6601,524800.0
2008-06-30 15:00:00,9.47,9.47,9.47,9.47,659400.0,6.6601,6.6601,6.6601,6.6601,659400.0
2008-06-30 15:10:00,9.47,9.49,9.47,9.49,1084200.0,6.6601,6.6742,6.6601,6.6742,1084200.0
2008-06-30 15:20:00,9.49,9.5,9.49,9.49,1384000.0,6.6742,6.6812,6.6742,6.6742,1384000.0
2008-06-30 15:30:00,9.49,9.51,9.47,9.49,1366800.0,6.6742,6.6883,6.6601,6.6742,1366800.0
2008-06-30 15:40:00,9.5,9.52,9.49,9.5,1711000.0,6.6812,6.6953,6.6742,6.6812,1711000.0
2008-06-30 15:50:00,9.49,9.51,9.46,9.47,4235000.0,6.6742,6.6883,6.6531,6.6601,4235000.0
2008-07-01 09:30:00,9.4,9.46,9.32,9.33,2187000.0,6.6109,6.6531,6.5546,6.5617,2187000.0
2008-07-01 09:40:00,9.33,9.34,9.31,9.33,1109000.0,6.5617,6.5687,6.5476,6.5617,1109000.0
2008-07-01 09:50:00,9.33,9.38,9.33,9.36,1189400.0,6.5617,6.5968,6.5617,6.5828,1189400.0
2008-07-01 10:00:00,9.36,9.43,9.35,9.37,1501200.0,6.5828,6.632,6.5757,6.5898,1501200.0
2008-07-01 10:10:00,9.36,9.37,9.34,9.36,833400.0,6.5828,6.5898,6.5687,6.5828,833400.0
2008-07-01 10:20:00,9.36,9.38,9.36,9.38,345600.0,6.5828,6.5968,6.5828,6.5968,345600.0
2008-07-01 10:30:00,9.38,9.4,9.38,9.4,754800.0,6.5968,6.6109,6.5968,6.6109,754800.0
2008-07-01 10:40:00,9.4,9.43,9.38,9.43,781200.0,6.6109,6.632,6.5968,6.632,781200.0
2008-07-01 10:50:00,9.43,9.43,9.39,9.42,804000.0,6.632,6.632,6.6039,6.625,804000.0
2008-07-01 11:00:00,9.42,9.43,9.38,9.38,613800.0,6.625,6.632,6.5968,6.5968,613800.0
2008-07-01 11:10:00,9.38,9.39,9.33,9.34,907600.0,6.5968,6.6039,6.5617,6.5687,907600.0
2008-07-01 11:20:00,9.34,9.36,9.33,9.33,725800.0,6.5687,6.5828,6.5617,6.5617,725800.0
2008-07-01 11:30:00,9.33,9.34,9.31,9.31,722600.0,6.5617,6.5687,6.5476,6.5476,722600.0
2008-07-01 11:40:00,9.31,9.37,9.31,9.34,1036400.0,6.5476,6.5898,6.5476,6.5687,1036400.0
2008-07-01 11:50:00,9.35,9.36,9.31,9.32,767400.0,6.5757,6.5828,6.5476,6.5546,767400.0
2008-07-01 12:00:00,9.33,9.34,9.31,9.33,896400.0,6.5617,6.5687,6.5476,6.5617,896400.0
2008-07-01 12:10:00,9.33,9.33,9.29,9.3,1617400.0,6.5617,6.5617,6.5335,6.5406,1617400.0
2008-07-01 12:20:00,9.3,9.32,9.29,9.31,850600.0,6.5406,6.5546,6.5335,6.5476,850600.0
2008-07-01 12:30:00,9.31,9.34,9.31,9.31,539200.0,6.5476,6.5687,6.5476,6.5476,539200.0
2008-07-01 12:40:00,9.31,9.31,9.3,9.31,427200.0,6.5476,6.5476,6.5406,6.5476,427200.0
2008-07-01 12:50:00,9.31,9.33,9.29,9.3,433200.0,6.5476,6.5617,6.5335,6.5406,433200.0
2008-07-01 13:00:00,9.3,9.32,9.3,9.3,723400.0,6.5406,6.5546,6.5406,6.5406,723400.0
2008-07-01 13:10:00,9.3,9.34,9.3,9.31,564400.0,6.5406,6.5687,6.5406,6.5476,564400.0
2008-07-01 13:20:00,9.32,9.35,9.31,9.34,955800.0,6.5546,6.5757,6.5476,6.5687,955800.0
2008-07-01 13:30:00,9.35,9.35,9.31,9.31,429600.0,6.5757,6.5757,6.5476,6.5476,429600.0
2008-07-01 13:40:00,9.31,9.33,9.29,9.31,1202600.0,6.5476,6.5617,6.5335,6.5476,1202600.0
2008-07-01 13:50:00,9.32,9.4,9.32,9.38,1713600.0,6.5546,6.6109,6.5546,6.5968,1713600.0
2008-07-01 14:00:00,9.38,9.42,9.38,9.4,1454000.0,6.5968,6.625,6.5968,6.6109,1454000.0
2008-07-01 14:10:00,9.4,9.44,9.38,9.39,1467400.0,6.6109,6.639,6.5968,6.6039,1467400.0
2008-07-01 14:20:00,9.39,9.43,9.38,9.4,1554000.0,6.6039,6.632,6.5968,6.6109,1554000.0
2008-07-01 14:30:00,9.4,9.42,9.38,9.41,1420600.0,6.6109,6.625,6.5968,6.6179,1420600.0
2008-07-01 14:40:00,9.41,9.49,9.4,9.44,1872000.0,6.6179,6.6742,6.6109,6.639,1872000.0
2008-07-01 14:50:00,9.44,9.45,9.42,9.42,1426800.0,6.639,6.6461,6.625,6.625,1426800.0
2008-07-01 15:00:00,9.42,9.44,9.4,9.42,960600.0,6.625,6.639,6.6109,6.625,960600.0
2008-07-01 15:10:00,9.41,9.42,9.38,9.38,1063600.0,6.6179,6.625,6.5968,6.5968,1063600.0
2008-07-01 15:20:00,9.38,9.47,9.36,9.38,1376600.0,6.5968,6.6601,6.5828,6.5968,1376600.0
2008-07-01 15:30:00,9.38,9.42,9.38,9.4,1166400.0,6.5968,6.625,6.5968,6.6109,1166400.0
2008-07-01 15:40:00,9.4,9.42,9.39,9.4,1540800.0,6.6109,6.625,6.6039,6.6109,1540800.0
2008-07-01 15:50:00,9.4,9.4,9.38,9.4,2134000.0,6.6109,6.6109,6.5968,6.6109,2134000.0
2008-07-02 09:30:00,9.42,9.45,9.38,9.4,1146400.0,6.625,6.6461,6.5968,6.6109,1146400.0
2008-07-02 09:40:00,9.4,9.46,9.38,9.43,1201000.0,6.6109,6.6531,6.5968,6.632,1201000.0
2008-07-02 09:50:00,9.43,9.49,9.4,9.47,1414200.0,6.632,6.6742,6.6109,6.6601,1414200.0
2008-07-02 10:00:00,9.47,9.49,9.45,9.45,1244800.0,6.6601,6.6742,6.6461,6.6461,1244800.0
2008-07-02 10:10:00,9.45,9.46,9.43,9.43,648800.0,6.6461,6.6531,6.632,6.632,648800.0
2008-07-02 10:20:00,9.43,9.45,9.42,9.44,611600.0,6.632,6.6461,6.625,6.639,611600.0
2008-07-02 10:30:00,9.44,9.44,9.4,9.4,1127800.0,6.639,6.639,6.6109,6.6109,1127800.0
2008-07-02 10:40:00,9.4,9.45,9.4,9.45,899800.0,6.6109,6.6461,6.6109,6.6461,899800.0
2008-07-02 10:50:00,9.45,9.47,9.45,9.46,680000.0,6.6461,6.6601,6.6461,6.6531,680000.0
2008-07-02 11:00:00,9.46,9.46,9.43,9.44,981600.0,6.6531,6.6531,6.632,6.639,981600.0
2008-07-02 11:10:00,9.44,9.46,9.43,9.46,429800.0,6.639,6.6531,6.632,6.6531,429800.0
2008-07-02 11:20:00,9.46,9.46,9.4,9.4,670200.0,6.6531,6.6531,6.6109,6.6109,670200.0
2008-07-02 11:30:00,9.4,9.43,9.36,9.39,1955600.0,6.6109,6.632,6.5828,6.6039,1955600.0
2008-07-02 11:40:00,9.39,9.4,9.37,9.4,756600.0,6.6039,6.6109,6.5898,6.6109,756600.0
2008-07-02 11:50:00,9.4,9.4,9.37,9.37,493000.0,6.6109,6.6109,6.5898,6.5898,493000.0
2008-07-02 12:00:00,9.37,9.38,9.37,9.38,395400.0,6.5898,6.5968,6.5898,6.5968,395400.0
2008-07-02 12:10:00,9.38,9.38,9.37,9.37,320800.0,6.5968,6.5968,6.5898,6.5898,320800.0
2008-07-02 12:20:00,9.37,9.37,9.32,9.34,754400.0,6.5898,6.5898,6.5546,6.5687,754400.0
2008-07-02 12:30:00,9.34,9.34,9.32,9.34,572000.0,6.5687,6.5687,6.5546,6.5687,572000.0
2008-07-02 12:40:00,9.33,9.35,9.33,9.34,740200.0,6.5617,6.5757,6.5617,6.5687,740200.0
2008-07-02 12:50:00,9.34,9.35,9.31,9.35,772200.0,6.5687,6.5757,6.5476,6.5757,772200.0
2008-07-02 13:00:00,9.34,9.35,9.34,9.34,226000.0,6.5687,6.5757,6.5687,6.5687,226000.0
2008-07-02 13:10:00,9.34,9.37,9.33,9.36,505000.0,6.5687,6.5898,6.5617,6.5828,505000.0
2008-07-02 13:20:00,9.36,9.37,9.35,9.37,411200.0,6.5828,6.5898,6.5757,6.5898,411200.0
2008-07-02 13:30:00,9.37,9.38,9.36,9.36,456000.0,6.5898,6.5968,6.5828,6.5828,456000.0
2008-07-02 13:40:00,9.37,9.37,9.36,9.37,486400.0,6.5898,6.5898,6.5828,6.5898,486400.0
2008-07-02 13:50:00,9.37,9.4,9.37,9.38,802200.0,6.5898,6.6109,6.5898,6.5968,802200.0
2008-07-02 14:00:00,9.37,9.38,9.35,9.37,941800.0,6.5898,6.5968,6.5757,6.5898,941800.0
2008-07-02 14:10:00,9.36,9.38,9.34,9.36,1766400.0,6.5828,6.5968,6.5687,6.5828,1766400.0
2008-07-02 14:20:00,9.36,9.36,9.3,9.3,2005800.0,6.5828,6.5828,6.5406,6.5406,2005800.0
2008-07-02 14:30:00,9.3,9.3,9.28,9.3,1380400.0,6.5406,6.5406,6.5265,6.5406,1380400.0
2008-07-02 14:40:00,9.3,9.3,9.24,9.24,2999400.0,6.5406,6.5406,6.4984,6.4984,2999400.0
2008-07-02 14:50:00,9.24,9.25,9.21,9.24,2030400.0,6.4984,6.5054,6.4773,6.4984,2030400.0
2008-07-02 15:00:00,9.24,9.24,9.19,9.2,3770800.0,6.4984,6.4984,6.4632,6.4702,3770800.0
2008-07-02 15:10:00,9.2,9.22,9.19,9.2,1892200.0,6.4702,6.4843,6.4632,6.4702,1892200.0
2008-07-02 15:20:00,9.2,9.22,9.2,9.21,1181200.0,6.4702,6.4843,6.4702,6.4773,1181200.0
2008-07-02 15:30:00,9.21,9.22,9.2,9.22,1832800.0,6.4773,6.4843,6.4702,6.4843,1832800.0
2008-07-02 15:40:00,9.22,9.22,9.22,9.22,1761800.0,6.4843,6.4843,6.4843,6.4843,1761800.0
2008-07-02 15:50:00,9.22,9.24,9.22,9.22,4692600.0,6.4843,6.4984,6.4843,6.4843,4692600.0
2008-07-03 09:30:00,9.28,9.35,9.27,9.29,973200.0,6.5265,6.5757,6.5195,6.5335,973200.0
2008-07-03 09:40:00,9.29,9.3,9.22,9.23,1568000.0,6.5335,6.5406,6.4843,6.4913,1568000.0
2008-07-03 09:50:00,9.23,9.24,9.22,9.22,1152000.0,6.4913,6.4984,6.4843,6.4843,1152000.0
2008-07-03 10:00:00,9.22,9.26,9.18,9.26,1568200.0,6.4843,6.5124,6.4562,6.5124,1568200.0
2008-07-03 10:10:00,9.26,9.35,9.24,9.34,1305400.0,6.5124,6.5757,6.4984,6.5687,1305400.0
2008-07-03 10:20:00,9.35,9.35,9.3,9.34,834000.0,6.5757,6.5757,6.5406,6.5687,834000.0
2008-07-03 10:30:00,9.34,9.38,9.33,9.37,1260600.0,6.5687,6.5968,6.5617,6.5898,1260600.0
2008-07-03 10:40:00,9.37,9.38,9.32,9.36,676400.0,6.5898,6.5968,6.5546,6.5828,676400.0
2008-07-03 10:50:00,9.36,9.37,9.25,9.25,1210000.0,6.5828,6.5898,6.5054,6.5054,1210000.0
2008-07-03 11:00:00,9.25,9.28,9.23,9.25,1105800.0,6.5054,6.5265,6.4913,6.5054,1105800.0
2008-07-03 11:10:00,9.26,9.27,9.24,9.24,620200.0,6.5124,6.5195,6.4984,6.4984,620200.0
2008-07-03 11:20:00,9.25,9.26,9.22,9.25,575400.0,6.5054,6.5124,6.4843,6.5054,575400.0
2008-07-03 11:30:00,9.25,9.26,9.23,9.26,637600.0,6.5054,6.5124,6.4913,6.5124,637600.0
2008-07-03 11:40:00,9.26,9.28,9.24,9.27,812200.0,6.5124,6.5265,6.4984,6.5195,812200.0
2008-07-03 11:50:00,9.28,9.28,9.24,9.27,865200.0,6.5265,6.5265,6.4984,6.5195,865200.0
2008-07-03 12:00:00,9.27,9.28,9.23,9.24,1016600.0,6.5195,6.5265,6.4913,6.4984,1016600.0
2008-07-03 12:10:00,9.24,9.24,9.19,9.21,1125400.0,6.4984,6.4984,6.4632,6.4773,1125400.0
2008-07-03 12:20:00,9.2,9.21,9.19,9.2,508200.0,6.4702,6.4773,6.4632,6.4702,508200.0
2008-07-03 12:30:00,9.21,9.21,9.14,9.15,1483600.0,6.4773,6.4773,6.428,6.4351,1483600.0
2008-07-03 12:40:00,9.15,9.2,9.13,9.2,1278000.0,6.4351,6.4702,6.421,6.4702,1278000.0
2008-07-03 12:50:00,9.2,9.2,9.15,9.18,1572400.0,6.4702,6.4702,6.4351,6.4562,1572400.0
2008-07-07 09:30:00,9.17,9.21,9.12,9.16,1439000.0,6.471,6.4992,6.4357,6.4639,1439000.0
2008-07-07 09:40:00,9.15,9.16,9.1,9.11,985600.0,6.4569,6.4639,6.4216,6.4286,985600.0
2008-07-07 09:50:00,9.11,9.15,9.11,9.14,983000.0,6.4286,6.4569,6.4286,6.4498,983000.0
2008-07-07 10:00:00,9.14,9.14,9.12,9.13,1150600.0,6.4498,6.4498,6.4357,6.4428,1150600.0
2008-07-07 10:10:00,9.13,9.16,9.13,9.15,1024800.0,6.4428,6.4639,6.4428,6.4569,1024800.0
2008-07-07 10:20:00,9.15,9.17,9.14,9.14,1304400.0,6.4569,6.471,6.4498,6.4498,1304400.0
2008-07-07 10:30:00,9.14,9.18,9.14,9.17,2094600.0,6.4498,6.478,6.4498,6.471,2094600.0
2008-07-07 10:40:00,9.17,9.2,9.16,9.19,1446400.0,6.471,6.4921,6.4639,6.4851,1446400.0
2008-07-07 10:50:00,9.19,9.2,9.15,9.19,1525600.0,6.4851,6.4921,6.4569,6.4851,1525600.0
2008-07-07 11:00:00,9.19,9.23,9.19,9.23,870200.0,6.4851,6.5133,6.4851,6.5133,870200.0
2008-07-07 11:10:00,9.23,9.27,9.22,9.27,1252200.0,6.5133,6.5415,6.5063,6.5415,1252200.0
2008-07-07 11:20:00,9.27,9.28,9.26,9.27,782000.0,6.5415,6.5486,6.5345,6.5415,782000.0
2008-07-07 11:30:00,9.27,9.29,9.26,9.27,517000.0,6.5415,6.5557,6.5345,6.5415,517000.0
2008-07-07 11:40:00,9.27,9.27,9.24,9.24,902600.0,6.5415,6.5415,6.5204,6.5204,902600.0
2008-07-07 11:50:00,9.24,9.27,9.24,9.26,918400.0,6.5204,6.5415,6.5204,6.5345,918400.0
2008-07-07 12:00:00,9.26,9.26,9.24,9.25,586400.0,6.5345,6.5345,6.5204,6.5274,586400.0
2008-07-07 12:10:00,9.25,9.26,9.21,9.22,729600.0,6.5274,6.5345,6.4992,6.5063,729600.0
2008-07-07 12:20:00,9.22,9.22,9.13,9.14,909000.0,6.5063,6.5063,6.4428,6.4498,909000.0
2008-07-07 12:30:00,9.14,9.18,9.13,9.18,1462000.0,6.4498,6.478,6.4428,6.478,1462000.0
2008-07-07 12:40:00,9.17,9.2,9.15,9.15,592200.0,6.471,6.4921,6.4569,6.4569,592200.0
2008-07-07 12:50:00,9.15,9.17,9.1,9.1,1947400.0,6.4569,6.471,6.4216,6.4216,1947400.0
2008-07-07 13:00:00,9.1,9.11,9.06,9.09,899800.0,6.4216,6.4286,6.3934,6.4145,899800.0
2008-07-07 13:10:00,9.09,9.12,9.09,9.1,1166800.0,6.4145,6.4357,6.4145,6.4216,1166800.0
2008-07-07 13:20:00,9.1,9.11,9.08,9.08,628800.0,6.4216,6.4286,6.4075,6.4075,628800.0
2008-07-07 13:30:00,9.08,9.12,9.08,9.09,567600.0,6.4075,6.4357,6.4075,6.4145,567600.0
2008-07-07 13:40:00,9.09,9.11,9.08,9.1,690800.0,6.4145,6.4286,6.4075,6.4216,690800.0
2008-07-07 13:50:00,9.1,9.11,9.07,9.08,1011000.0,6.4216,6.4286,6.4004,6.4075,1011000.0
2008-07-07 14:00:00,9.08,9.1,9.06,9.07,1118000.0,6.4075,6.4216,6.3934,6.4004,1118000.0
2008-07-07 14:10:00,9.06,9.1,9.06,9.09,1528400.0,6.3934,6.4216,6.3934,6.4145,1528400.0
2008-07-07 14:20:00,9.09,9.12,9.09,9.1,938200.0,6.4145,6.4357,6.4145,6.4216,938200.0
2008-07-07 14:30:00,9.1,9.11,9.09,9.1,751800.0,6.4216,6.4286,6.4145,6.4216,751800.0
2008-07-07 14:40:00,9.1,9.11,9.08,9.11,600400.0,6.4216,6.4286,6.4075,6.4286,600400.0
2008-07-07 14:50:00,9.11,9.13,9.1,9.12,616800.0,6.4286,6.4428,6.4216,6.4357,616800.0
2008-07-07 15:00:00,9.12,9.21,9.12,9.21,1353200.0,6.4357,6.4992,6.4357,6.4992,1353200.0
2008-07-07 15:10:00,9.21,9.24,9.2,9.24,1682600.0,6.4992,6.5204,6.4921,6.5204,1682600.0
2008-07-07 15:20:00,9.24,9.3,9.22,9.3,1953400.0,6.5204,6.5627,6.5063,6.5627,1953400.0
2008-07-07 15:30:00,9.29,9.32,9.28,9.31,1855400.0,6.5557,6.5768,6.5486,6.5698,1855400.0
2008-07-07 15:40:00,9.31,9.33,9.27,9.27,3336200.0,6.5698,6.5839,6.5415,6.5415,3336200.0
2008-07-07 15:50:00,9.28,9.28,9.2,9.22,3464400.0,6.5486,6.5486,6.4921,6.5063,3464400.0
2008-07-08 09:30:00,9.28,9.35,9.26,9.34,886200.0,6.5486,6.598,6.5345,6.5909,886200.0
2008-07-08 09:40:00,9.34,9.36,9.29,9.29,1343200.0,6.5909,6.6051,6.5557,6.5557,1343200.0
2008-07-08 09:50:00,9.29,9.35,9.29,9.35,950400.0,6.5557,6.598,6.5557,6.598,950400.0
2008-07-08 10:00:00,9.34,9.38,9.3,9.38,1615400.0,6.5909,6.6192,6.5627,6.6192,1615400.0
2008-07-08 10:10:00,9.38,9.39,9.31,9.31,1372800.0,6.6192,6.6262,6.5698,6.5698,1372800.0
2008-07-08 10:20:00,9.31,9.32,9.25,9.3,1159200.0,6.5698,6.5768,6.5274,6.5627,1159200.0
2008-07-08 10:30:00,9.3,9.34,9.27,9.31,1462600.0,6.5627,6.5909,6.5415,6.5698,1462600.0
2008-07-08 10:40:00,9.31,9.34,9.29,9.33,1224000.0,6.5698,6.5909,6.5557,6.5839,1224000.0
2008-07-08 10:50:00,9.34,9.36,9.33,9.34,860400.0,6.5909,6.6051,6.5839,6.5909,860400.0
2008-07-08 11:00:00,9.34,9.34,9.27,9.32,622800.0,6.5909,6.5909,6.5415,6.5768,622800.0
2008-07-08 11:10:00,9.32,9.35,9.31,9.31,1260600.0,6.5768,6.598,6.5698,6.5698,1260600.0
2008-07-08 11:20:00,9.31,9.34,9.3,9.33,948800.0,6.5698,6.5909,6.5627,6.5839,948800.0
2008-07-08 11:30:00,9.33,9.34,9.3,9.33,921400.0,6.5839,6.5909,6.5627,6.5839,921400.0
2008-07-08 11:40:00,9.34,9.36,9.32,9.34,504400.0,6.5909,6.6051,6.5768,6.5909,504400.0
2008-07-08 11:50:00,9.34,9.35,9.31,9.34,533600.0,6.5909,6.598,6.5698,6.5909,533600.0
2008-07-08 12:00:00,9.34,9.36,9.31,9.36,1488200.0,6.5909,6.6051,6.5698,6.6051,1488200.0
2008-07-08 12:10:00,9.36,9.37,9.34,9.37,924200.0,6.6051,6.6121,6.5909,6.6121,924200.0
2008-07-08 12:20:00,9.36,9.42,9.35,9.42,1178200.0,6.6051,6.6474,6.598,6.6474,1178200.0
2008-07-08 12:30:00,9.42,9.47,9.42,9.46,1554800.0,6.6474,6.6827,6.6474,6.6756,1554800.0
2008-07-08 12:40:00,9.46,9.47,9.42,9.42,1429800.0,6.6756,6.6827,6.6474,6.6474,1429800.0
2008-07-08 12:50:00,9.41,9.42,9.4,9.4,696200.0,6.6403,6.6474,6.6333,6.6333,696200.0
2008-07-08 13:00:00,9.4,9.41,9.39,9.4,946600.0,6.6333,6.6403,6.6262,6.6333,946600.0
2008-07-08 13:10:00,9.4,9.41,9.37,9.38,460600.0,6.6333,6.6403,6.6121,6.6192,460600.0
2008-07-08 13:20:00,9.38,9.4,9.36,9.4,586400.0,6.6192,6.6333,6.6051,6.6333,586400.0
2008-07-08 13:30:00,9.4,9.4,9.35,9.35,587200.0,6.6333,6.6333,6.598,6.598,587200.0
2008-07-08 13:40:00,9.36,9.38,9.35,9.36,486800.0,6.6051,6.6192,6.598,6.6051,486800.0
2008-07-08 13:50:00,9.36,9.37,9.33,9.34,951600.0,6.6051,6.6121,6.5839,6.5909,951600.0
2008-07-08 14:00:00,9.34,9.35,9.31,9.34,900800.0,6.5909,6.598,6.5698,6.5909,900800.0
2008-07-08 14:10:00,9.34,9.36,9.33,9.35,634400.0,6.5909,6.6051,6.5839,6.598,634400.0
2008-07-08 14:20:00,9.35,9.37,9.33,9.35,1001800.0,6.598,6.6121,6.5839,6.598,1001800.0
2008-07-08 14:30:00,9.35,9.39,9.34,9.36,1100000.0,6.598,6.6262,6.5909,6.6051,1100000.0
2008-07-08 14:40:00,9.36,9.42,9.36,9.4,1086400.0,6.6051,6.6474,6.6051,6.6333,1086400.0
2008-07-08 14:50:00,9.4,9.42,9.38,9.42,603200.0,6.6333,6.6474,6.6192,6.6474,603200.0
2008-07-08 15:00:00,9.42,9.44,9.38,9.44,1436800.0,6.6474,6.6615,6.6192,6.6615,1436800.0
2008-07-08 15:10:00,9.45,9.46,9.39,9.42,1741200.0,6.6686,6.6756,6.6262,6.6474,1741200.0
2008-07-08 15:20:00,9.42,9.44,9.4,9.44,865200.0,6.6474,6.6615,6.6333,6.6615,865200.0
2008-07-08 15:30:00,9.44,9.46,9.42,9.45,1124800.0,6.6615,6.6756,6.6474,6.6686,1124800.0
2008-07-08 15:40:00,9.45,9.47,9.45,9.46,1769000.0,6.6686,6.6827,6.6686,6.6756,1769000.0
2008-07-08 15:50:00,9.46,9.47,9.45,9.47,2718800.0,6.6756,6.6827,6.6686,6.6827,2718800.0
2008-07-09 09:30:00,9.44,9.48,9.38,9.4,1213000.0,6.6615,6.6897,6.6192,6.6333,1213000.0
2008-07-09 09:40:00,9.4,9.4,9.34,9.37,1083000.0,6.6333,6.6333,6.5909,6.6121,1083000.0
2008-07-09 09:50:00,9.37,9.38,9.33,9.37,1119800.0,6.6121,6.6192,6.5839,6.6121,1119800.0
2008-07-09 10:00:00,9.37,9.44,9.37,9.43,1076200.0,6.6121,6.6615,6.6121,6.6545,1076200.0
2008-07-09 10:10:00,9.43,9.46,9.4,9.44,848800.0,6.6545,6.6756,6.6333,6.6615,848800.0
2008-07-09 10:20:00,9.44,9.47,9.44,9.47,540200.0,6.6615,6.6827,6.6615,6.6827,540200.0
2008-07-09 10:30:00,9.47,9.47,9.45,9.45,984200.0,6.6827,6.6827,6.6686,6.6686,984200.0
2008-07-09 10:40:00,9.45,9.46,9.4,9.41,949000.0,6.6686,6.6756,6.6333,6.6403,949000.0
2008-07-09 10:50:00,9.41,9.45,9.39,9.43,738400.0,6.6403,6.6686,6.6262,6.6545,738400.0
2008-07-09 11:00:00,9.43,9.51,9.42,9.5,878600.0,6.6545,6.7109,6.6474,6.7038,878600.0
2008-07-09 11:10:00,9.51,9.51,9.47,9.49,628400.0,6.7109,6.7109,6.6827,6.6968,628400.0
2008-07-09 11:20:00,9.49,9.52,9.48,9.51,430000.0,6.6968,6.718,6.6897,6.7109,430000.0
2008-07-09 11:30:00,9.51,9.51,9.45,9.47,570800.0,6.7109,6.7109,6.6686,6.6827,570800.0
2008-07-09 11:40:00,9.47,9.48,9.46,9.47,483600.0,6.6827,6.6897,6.6756,6.6827,483600.0
2008-07-09 11:50:00,9.48,9.48,9.46,9.46,539200.0,6.6897,6.6897,6.6756,6.6756,539200.0
2008-07-09 12:00:00,9.46,9.46,9.43,9.45,644200.0,6.6756,6.6756,6.6545,6.6686,644200.0
2008-07-09 12:10:00,9.45,9.47,9.44,9.47,529000.0,6.6686,6.6827,6.6615,6.6827,529000.0
2008-07-09 12:20:00,9.47,9.47,9.44,9.45,881800.0,6.6827,6.6827,6.6615,6.6686,881800.0
2008-07-09 12:30:00,9.45,9.46,9.42,9.42,532600.0,6.6686,6.6756,6.6474,6.6474,532600.0
2008-07-09 12:40:00,9.43,9.44,9.41,9.43,825200.0,6.6545,6.6615,6.6403,6.6545,825200.0
2008-07-09 12:50:00,9.43,9.45,9.42,9.44,406000.0,6.6545,6.6686,6.6474,6.6615,406000.0
2008-07-09 13:00:00,9.44,9.44,9.4,9.4,566000.0,6.6615,6.6615,6.6333,6.6333,566000.0
2008-07-09 13:10:00,9.41,9.42,9.38,9.4,704600.0,6.6403,6.6474,6.6192,6.6333,704600.0
2008-07-09 13:20:00,9.4,9.41,9.39,9.4,446600.0,6.6333,6.6403,6.6262,6.6333,446600.0
2008-07-09 13:30:00,9.4,9.44,9.4,9.42,787200.0,6.6333,6.6615,6.6333,6.6474,787200.0
2008-07-09 13:40:00,9.42,9.43,9.41,9.42,248600.0,6.6474,6.6545,6.6403,6.6474,248600.0
2008-07-09 13:50:00,9.42,9.42,9.38,9.41,517200.0,6.6474,6.6474,6.6192,6.6403,517200.0
2008-07-09 14:00:00,9.4,9.42,9.38,9.42,862200.0,6.6333,6.6474,6.6192,6.6474,862200.0
2008-07-09 14:10:00,9.42,9.44,9.4,9.4,863200.0,6.6474,6.6615,6.6333,6.6333,863200.0
2008-07-09 14:20:00,9.4,9.42,9.39,9.4,742600.0,6.6333,6.6474,6.6262,6.6333,742600.0
2008-07-09 14:30:00,9.4,9.43,9.38,9.39,897400.0,6.6333,6.6545,6.6192,6.6262,897400.0
2008-07-09 14:40:00,9.38,9.4,9.38,9.39,658600.0,6.6192,6.6333,6.6192,6.6262,658600.0
2008-07-09 14:50:00,9.39,9.39,9.35,9.37,734600.0,6.6262,6.6262,6.598,6.6121,734600.0
2008-07-09 15:00:00,9.37,9.37,9.33,9.33,949400.0,6.6121,6.6121,6.5839,6.5839,949400.0
2008-07-09 15:10:00,9.33,9.36,9.33,9.36,1084000.0,6.5839,6.6051,6.5839,6.6051,1084000.0
2008-07-09 15:20:00,9.36,9.37,9.34,9.34,1467200.0,6.6051,6.6121,6.5909,6.5909,1467200.0
2008-07-09 15:30:00,9.34,9.35,9.31,9.31,2220000.0,6.5909,6.598,6.5698,6.5698,2220000.0
2008-07-09 15:40:00,9.31,9.32,9.24,9.24,3426800.0,6.5698,6.5768,6.5204,6.5204,3426800.0
2008-07-09 15:50:00,9.24,9.28,9.24,9.24,3284000.0,6.5204,6.5486,6.5204,6.5204,3284000.0
2008-07-10 09:30:00,9.3,9.39,9.13,9.13,1390600.0,6.5627,6.6262,6.4428,6.4428,1390600.0
2008-07-10 09:40:00,9.14,9.22,9.11,9.21,1633600.0,6.4498,6.5063,6.4286,6.4992,1633600.0
2008-07-10 09:50:00,9.2,9.2,9.11,9.12,937400.0,6.4921,6.4921,6.4286,6.4357,937400.0
2008-07-10 10:00:00,9.12,9.16,9.09,9.15,1249600.0,6.4357,6.4639,6.4145,6.4569,1249600.0
2008-07-10 10:10:00,9.15,9.19,9.15,9.18,962800.0,6.4569,6.4851,6.4569,6.478,962800.0
2008-07-10 10:20:00,9.17,9.24,9.17,9.24,1542600.0,6.471,6.5204,6.471,6.5204,1542600.0
2008-07-10 10:30:00,9.23,9.25,9.17,9.21,1291800.0,6.5133,6.5274,6.471,6.4992,1291800.0
2008-07-10 10:40:00,9.21,9.27,9.18,9.19,1146000.0,6.4992,6.5415,6.478,6.4851,1146000.0
2008-07-10 10:50:00,9.19,9.21,9.17,9.18,1144400.0,6.4851,6.4992,6.471,6.478,1144400.0
2008-07-10 11:00:00,9.18,9.25,9.17,9.21,1479800.0,6.478,6.5274,6.471,6.4992,1479800.0
2008-07-10 11:10:00,9.22,9.24,9.18,9.19,784400.0,6.5063,6.5204,6.478,6.4851,784400.0
2008-07-10 11:20:00,9.19,9.2,9.17,9.18,674800.0,6.4851,6.4921,6.471,6.478,674800.0
2008-07-10 11:30:00,9.18,9.24,9.18,9.22,795800.0,6.478,6.5204,6.478,6.5063,795800.0
2008-07-10 11:40:00,9.22,9.24,9.22,9.22,602400.0,6.5063,6.5204,6.5063,6.5063,602400.0
2008-07-10 11:50:00,9.22,9.24,9.2,9.23,462400.0,6.5063,6.5204,6.4921,6.5133,462400.0
2008-07-10 12:00:00,9.22,9.29,9.22,9.29,852800.0,6.5063,6.5557,6.5063,6.5557,852800.0
2008-07-10 12:10:00,9.29,9.3,9.25,9.26,432200.0,6.5557,6.5627,6.5274,6.5345,432200.0
2008-07-10 12:20:00,9.25,9.26,9.21,9.22,319000.0,6.5274,6.5345,6.4992,6.5063,319000.0
2008-07-10 12:30:00,9.22,9.22,9.21,9.22,358000.0,6.5063,6.5063,6.4992,6.5063,358000.0
2008-07-10 12:40:00,9.22,9.26,9.22,9.24,315600.0,6.5063,6.5345,6.5063,6.5204,315600.0
2008-07-10 12:50:00,9.24,9.24,9.22,9.24,862200.0,6.5204,6.5204,6.5063,6.5204,862200.0
2008-07-10 13:00:00,9.24,9.3,9.24,9.28,977600.0,6.5204,6.5627,6.5204,6.5486,977600.0
2008-07-10 13:10:00,9.28,9.33,9.28,9.33,521200.0,6.5486,6.5839,6.5486,6.5839,521200.0
2008-07-10 13:20:00,9.32,9.35,9.31,9.33,763200.0,6.5768,6.598,6.5698,6.5839,763200.0
2008-07-10 13:30:00,9.34,9.38,9.33,9.38,826200.0,6.5909,6.6192,6.5839,6.6192,826200.0
2008-07-10 13:40:00,9.38,9.4,9.38,9.4,861800.0,6.6192,6.6333,6.6192,6.6333,861800.0
2008-07-10 13:50:00,9.4,9.4,9.34,9.34,862600.0,6.6333,6.6333,6.5909,6.5909,862600.0
2008-07-10 14:00:00,9.35,9.35,9.3,9.3,521800.0,6.598,6.598,6.5627,6.5627,521800.0
2008-07-10 14:10:00,9.3,9.3,9.24,9.25,737600.0,6.5627,6.5627,6.5204,6.5274,737600.0
2008-07-10 14:20:00,9.25,9.28,9.21,9.22,1218200.0,6.5274,6.5486,6.4992,6.5063,1218200.0
2008-07-10 14:30:00,9.22,9.26,9.22,9.24,509400.0,6.5063,6.5345,6.5063,6.5204,509400.0
2008-07-10 14:40:00,9.24,9.24,9.19,9.22,1559400.0,6.5204,6.5204,6.4851,6.5063,1559400.0
2008-07-10 14:50:00,9.22,9.26,9.21,9.24,953000.0,6.5063,6.5345,6.4992,6.5204,953000.0
2008-07-10 15:00:00,9.24,9.3,9.23,9.3,955600.0,6.5204,6.5627,6.5133,6.5627,955600.0
2008-07-10 15:10:00,9.3,9.33,9.27,9.28,1282400.0,6.5627,6.5839,6.5415,6.5486,1282400.0
2008-07-10 15:20:00,9.29,9.36,9.28,9.32,1708600.0,6.5557,6.6051,6.5486,6.5768,1708600.0
2008-07-10 15:30:00,9.31,9.32,9.26,9.28,1038200.0,6.5698,6.5768,6.5345,6.5486,1038200.0
2008-07-10 15:40:00,9.28,9.31,9.27,9.3,830000.0,6.5486,6.5698,6.5415,6.5627,830000.0
2008-07-10 15:50:00,9.31,9.35,9.28,9.34,1994000.0,6.5698,6.598,6.5486,6.5909,1994000.0
2008-07-11 09:30:00,9.2,9.33,9.15,9.19,1232000.0,6.4921,6.5839,6.4569,6.4851,1232000.0
2008-07-11 09:40:00,9.19,9.24,9.15,9.19,1285200.0,6.4851,6.5204,6.4569,6.4851,1285200.0
2008-07-11 09:50:00,9.19,9.19,9.12,9.17,952400.0,6.4851,6.4851,6.4357,6.471,952400.0
2008-07-11 10:00:00,9.17,9.2,9.14,9.2,1264600.0,6.471,6.4921,6.4498,6.4921,1264600.0
2008-07-11 10:10:00,9.2,9.21,9.15,9.18,788600.0,6.4921,6.4992,6.4569,6.478,788600.0
2008-07-11 10:20:00,9.18,9.21,9.13,9.14,1503400.0,6.478,6.4992,6.4428,6.4498,1503400.0
2008-07-11 10:30:00,9.14,9.17,9.11,9.15,1156600.0,6.4498,6.471,6.4286,6.4569,1156600.0
2008-07-11 10:40:00,9.15,9.18,9.13,9.18,762200.0,6.4569,6.478,6.4428,6.478,762200.0
2008-07-11 10:50:00,9.18,9.22,9.18,9.2,745200.0,6.478,6.5063,6.478,6.4921,745200.0
2008-07-11 11:00:00,9.2,9.22,9.17,9.17,767400.0,6.4921,6.5063,6.471,6.471,767400.0
2008-07-11 11:10:00,9.17,9.18,9.13,9.15,695400.0,6.471,6.478,6.4428,6.4569,695400.0
2008-07-11 11:20:00,9.15,9.16,9.13,9.14,665800.0,6.4569,6.4639,6.4428,6.4498,665800.0
2008-07-11 11:30:00,9.14,9.18,9.11,9.17,813600.0,6.4498,6.478,6.4286,6.471,813600.0
2008-07-11 11:40:00,9.18,9.21,9.17,9.18,679800.0,6.478,6.4992,6.471,6.478,679800.0
2008-07-11 11:50:00,9.18,9.2,9.15,9.19,458200.0,6.478,6.4921,6.4569,6.4851,458200.0
2008-07-11 12:00:00,9.2,9.21,9.17,9.18,424400.0,6.4921,6.4992,6.471,6.478,424400.0
2008-07-11 12:10:00,9.18,9.19,9.15,9.15,431200.0,6.478,6.4851,6.4569,6.4569,431200.0
2008-07-11 12:20:00,9.15,9.17,9.13,9.17,490200.0,6.4569,6.471,6.4428,6.471,490200.0
2008-07-11 12:30:00,9.17,9.17,9.13,9.13,385000.0,6.471,6.471,6.4428,6.4428,385000.0
2008-07-11 12:40:00,9.12,9.16,9.11,9.15,374600.0,6.4357,6.4639,6.4286,6.4569,374600.0
2008-07-11 12:50:00,9.15,9.17,9.09,9.11,711000.0,6.4569,6.471,6.4145,6.4286,711000.0
2008-07-11 13:00:00,9.11,9.12,9.1,9.11,530600.0,6.4286,6.4357,6.4216,6.4286,530600.0
2008-07-11 13:10:00,9.11,9.13,9.08,9.12,558400.0,6.4286,6.4428,6.4075,6.4357,558400.0
2008-07-11 13:20:00,9.13,9.15,9.11,9.13,395400.0,6.4428,6.4569,6.4286,6.4428,395400.0
2008-07-11 13:30:00,9.13,9.17,9.12,9.17,627600.0,6.4428,6.471,6.4357,6.471,627600.0
2008-07-11 13:40:00,9.17,9.19,9.15,9.15,722800.0,6.471,6.4851,6.4569,6.4569,722800.0
2008-07-11 13:50:00,9.16,9.19,9.13,9.17,602200.0,6.4639,6.4851,6.4428,6.471,602200.0
2008-07-11 14:00:00,9.17,9.22,9.15,9.18,918200.0,6.471,6.5063,6.4569,6.478,918200.0
2008-07-11 14:10:00,9.19,9.2,9.17,9.19,687600.0,6.4851,6.4921,6.471,6.4851,687600.0
2008-07-11 14:20:00,9.19,9.19,9.13,9.14,807600.0,6.4851,6.4851,6.4428,6.4498,807600.0
2008-07-11 14:30:00,9.15,9.17,9.13,9.17,595400.0,6.4569,6.471,6.4428,6.471,595400.0
2008-07-11 14:40:00,9.16,9.26,9.15,9.25,679400.0,6.4639,6.5345,6.4569,6.5274,679400.0
2008-07-11 14:50:00,9.25,9.31,9.21,9.3,1327200.0,6.5274,6.5698,6.4992,6.5627,1327200.0
2008-07-11 15:00:00,9.29,9.4,9.28,9.36,2897600.0,6.5557,6.6333,6.5486,6.6051,2897600.0
2008-07-11 15:10:00,9.36,9.36,9.24,9.25,1660600.0,6.6051,6.6051,6.5204,6.5274,1660600.0
2008-07-11 15:20:00,9.24,9.3,9.22,9.26,1140600.0,6.5204,6.5627,6.5063,6.5345,1140600.0
2008-07-11 15:30:00,9.26,9.27,9.2,9.22,1329200.0,6.5345,6.5415,6.4921,6.5063,1329200.0
2008-07-11 15:40:00,9.22,9.28,9.2,9.24,1653800.0,6.5063,6.5486,6.4921,6.5204,1653800.0
2008-07-11 15:50:00,9.24,9.28,9.24,9.24,1617200.0,6.5204,6.5486,6.5204,6.5204,1617200.0
2008-07-14 09:30:00,9.23,9.38,9.2,9.22,753000.0,6.5133,6.6192,6.4921,6.5063,753000.0
2008-07-14 09:40:00,9.22,9.31,9.22,9.27,1143800.0,6.5063,6.5698,6.5063,6.5415,1143800.0
2008-07-14 09:50:00,9.27,9.27,9.18,9.19,1033800.0,6.5415,6.5415,6.478,6.4851,1033800.0
2008-07-14 10:00:00,9.19,9.21,9.13,9.19,1009800.0,6.4851,6.4992,6.4428,6.4851,1009800.0
2008-07-14 10:10:00,9.18,9.21,9.13,9.17,602000.0,6.478,6.4992,6.4428,6.471,602000.0
2008-07-14 10:20:00,9.17,9.18,9.1,9.12,754400.0,6.471,6.478,6.4216,6.4357,754400.0
2008-07-14 10:30:00,9.12,9.18,9.12,9.15,662200.0,6.4357,6.478,6.4357,6.4569,662200.0
2008-07-14 10:40:00,9.15,9.15,9.09,9.12,736400.0,6.4569,6.4569,6.4145,6.4357,736400.0
2008-07-14 10:50:00,9.12,9.21,9.12,9.2,463800.0,6.4357,6.4992,6.4357,6.4921,463800.0
2008-07-14 11:00:00,9.2,9.22,9.17,9.17,444400.0,6.4921,6.5063,6.471,6.471,444400.0
2008-07-14 11:10:00,9.17,9.21,9.14,9.18,455400.0,6.471,6.4992,6.4498,6.478,455400.0
2008-07-14 11:20:00,9.18,9.2,9.13,9.17,446800.0,6.478,6.4921,6.4428,6.471,446800.0
2008-07-14 11:30:00,9.17,9.19,9.15,9.17,329800.0,6.471,6.4851,6.4569,6.471,329800.0
2008-07-14 11:40:00,9.17,9.21,9.16,9.18,501200.0,6.471,6.4992,6.4639,6.478,501200.0
2008-07-14 11:50:00,9.18,9.19,9.12,9.17,888600.0,6.478,6.4851,6.4357,6.471,888600.0
2008-07-14 12:00:00,9.18,9.18,9.15,9.15,810600.0,6.478,6.478,6.4569,6.4569,810600.0
2008-07-14 12:10:00,9.15,9.2,9.15,9.2,313400.0,6.4569,6.4921,6.4569,6.4921,313400.0
2008-07-14 12:20:00,9.2,9.21,9.17,9.18,209800.0,6.4921,6.4992,6.471,6.478,209800.0
2008-07-14 12:30:00,9.18,9.19,9.13,9.15,717400.0,6.478,6.4851,6.4428,6.4569,717400.0
2008-07-14 12:40:00,9.14,9.15,9.13,9.15,365200.0,6.4498,6.4569,6.4428,6.4569,365200.0
2008-07-14 12:50:00,9.15,9.16,9.13,9.13,477400.0,6.4569,6.4639,6.4428,6.4428,477400.0
2008-07-14 13:00:00,9.13,9.15,9.1,9.11,453600.0,6.4428,6.4569,6.4216,6.4286,453600.0
2008-07-14 13:10:00,9.11,9.13,9.1,9.12,417200.0,6.4286,6.4428,6.4216,6.4357,417200.0
2008-07-14 13:20:00,9.12,9.14,9.11,9.13,594000.0,6.4357,6.4498,6.4286,6.4428,594000.0
2008-07-14 13:30:00,9.13,9.13,9.11,9.13,552200.0,6.4428,6.4428,6.4286,6.4428,552200.0
2008-07-14 13:40:00,9.13,9.15,9.12,9.13,1503800.0,6.4428,6.4569,6.4357,6.4428,1503800.0
2008-07-14 13:50:00,9.13,9.13,9.12,9.13,608200.0,6.4428,6.4428,6.4357,6.4428,608200.0
2008-07-14 14:00:00,9.13,9.14,9.12,9.13,760200.0,6.4428,6.4498,6.4357,6.4428,760200.0
2008-07-14 14:10:00,9.13,9.14,9.11,9.13,801800.0,6.4428,6.4498,6.4286,6.4428,801800.0
2008-07-14 14:20:00,9.12,9.15,9.1,9.14,1589000.0,6.4357,6.4569,6.4216,6.4498,1589000.0
2008-07-14 14:30:00,9.14,9.15,9.13,9.14,1507000.0,6.4498,6.4569,6.4428,6.4498,1507000.0
2008-07-14 14:40:00,9.14,9.15,9.11,9.13,970200.0,6.4498,6.4569,6.4286,6.4428,970200.0
2008-07-14 14:50:00,9.13,9.13,9.11,9.12,1125800.0,6.4428,6.4428,6.4286,6.4357,1125800.0
2008-07-14 15:00:00,9.12,9.13,9.1,9.1,998600.0,6.4357,6.4428,6.4216,6.4216,998600.0
2008-07-14 15:10:00,9.1,9.12,9.1,9.12,742200.0,6.4216,6.4357,6.4216,6.4357,742200.0
2008-07-14 15:20:00,9.12,9.17,9.12,9.15,2071600.0,6.4357,6.471,6.4357,6.4569,2071600.0
2008-07-14 15:30:00,9.15,9.2,9.15,9.19,2273200.0,6.4569,6.4921,6.4569,6.4851,2273200.0
2008-07-14 15:40:00,9.19,9.19,9.15,9.16,2663400.0,6.4851,6.4851,6.4569,6.4639,2663400.0
2008-07-14 15:50:00,9.16,9.17,9.13,9.14,2456800.0,6.4639,6.471,6.4428,6.4498,2456800.0
2008-07-15 09:30:00,9.09,9.17,8.99,9.0,1275000.0,6.4145,6.471,6.344,6.351,1275000.0
2008-07-15 09:40:00,8.99,9.05,8.99,9.05,972800.0,6.344,6.3863,6.344,6.3863,972800.0
2008-07-15 09:50:00,9.05,9.11,9.02,9.09,1193200.0,6.3863,6.4286,6.3651,6.4145,1193200.0
2008-07-15 10:00:00,9.08,9.09,8.99,9.06,1947200.0,6.4075,6.4145,6.344,6.3934,1947200.0
2008-07-15 10:10:00,9.05,9.1,9.04,9.08,1518800.0,6.3863,6.4216,6.3792,6.4075,1518800.0
2008-07-15 10:20:00,9.08,9.09,9.01,9.02,1143600.0,6.4075,6.4145,6.3581,6.3651,1143600.0
2008-07-15 10:30:00,9.02,9.06,9.0,9.05,943600.0,6.3651,6.3934,6.351,6.3863,943600.0
2008-07-15 10:40:00,9.06,9.11,9.06,9.11,762600.0,6.3934,6.4286,6.3934,6.4286,762600.0
2008-07-15 10:50:00,9.11,9.14,9.09,9.11,1310200.0,6.4286,6.4498,6.4145,6.4286,1310200.0
2008-07-15 11:00:00,9.11,9.25,9.1,9.21,1830600.0,6.4286,6.5274,6.4216,6.4992,1830600.0
2008-07-15 11:10:00,9.21,9.24,9.2,9.24,1100200.0,6.4992,6.5204,6.4921,6.5204,1100200.0
2008-07-15 11:20:00,9.24,9.27,9.18,9.19,1667000.0,6.5204,6.5415,6.478,6.4851,1667000.0
2008-07-15 11:30:00,9.19,9.2,9.13,9.15,761200.0,6.4851,6.4921,6.4428,6.4569,761200.0
2008-07-15 11:40:00,9.15,9.15,9.11,9.15,529400.0,6.4569,6.4569,6.4286,6.4569,529400.0
2008-07-15 11:50:00,9.15,9.23,9.14,9.2,1060800.0,6.4569,6.5133,6.4498,6.4921,1060800.0
2008-07-15 12:00:00,9.2,9.26,9.18,9.21,1065200.0,6.4921,6.5345,6.478,6.4992,1065200.0
2008-07-15 12:10:00,9.21,9.24,9.19,9.24,666800.0,6.4992,6.5204,6.4851,6.5204,666800.0
2008-07-15 12:20:00,9.25,9.27,9.21,9.24,903600.0,6.5274,6.5415,6.4992,6.5204,903600.0
2008-07-15 12:30:00,9.24,9.31,9.24,9.28,1186600.0,6.5204,6.5698,6.5204,6.5486,1186600.0
2008-07-15 12:40:00,9.28,9.31,9.24,9.24,597400.0,6.5486,6.5698,6.5204,6.5204,597400.0
2008-07-15 12:50:00,9.24,9.31,9.24,9.31,786000.0,6.5204,6.5698,6.5204,6.5698,786000.0
2008-07-15 13:00:00,9.31,9.35,9.28,9.3,939000.0,6.5698,6.598,6.5486,6.5627,939000.0
2008-07-15 13:10:00,9.3,9.31,9.24,9.26,629000.0,6.5627,6.5698,6.5204,6.5345,629000.0
2008-07-15 13:20:00,9.25,9.26,9.18,9.21,801800.0,6.5274,6.5345,6.478,6.4992,801800.0
2008-07-15 13:30:00,9.2,9.24,9.18,9.22,911800.0,6.4921,6.5204,6.478,6.5063,911800.0
2008-07-15 13:40:00,9.22,9.27,9.22,9.27,384600.0,6.5063,6.5415,6.5063,6.5415,384600.0
2008-07-15 13:50:00,9.27,9.3,9.27,9.27,458200.0,6.5415,6.5627,6.5415,6.5415,458200.0
2008-07-15 14:00:00,9.27,9.29,9.24,9.25,625400.0,6.5415,6.5557,6.5204,6.5274,625400.0
2008-07-15 14:10:00,9.25,9.33,9.24,9.31,678800.0,6.5274,6.5839,6.5204,6.5698,678800.0
2008-07-15 14:20:00,9.31,9.33,9.29,9.31,1520400.0,6.5698,6.5839,6.5557,6.5698,1520400.0
2008-07-15 14:30:00,9.31,9.35,9.3,9.3,532000.0,6.5698,6.598,6.5627,6.5627,532000.0
2008-07-15 14:40:00,9.3,9.33,9.3,9.3,542000.0,6.5627,6.5839,6.5627,6.5627,542000.0
2008-07-15 14:50:00,9.3,9.32,9.28,9.3,685600.0,6.5627,6.5768,6.5486,6.5627,685600.0
2008-07-15 15:00:00,9.3,9.34,9.3,9.31,1304600.0,6.5627,6.5909,6.5627,6.5698,1304600.0
2008-07-15 15:10:00,9.31,9.33,9.27,9.29,674800.0,6.5698,6.5839,6.5415,6.5557,674800.0
2008-07-15 15:20:00,9.29,9.29,9.24,9.24,714400.0,6.5557,6.5557,6.5204,6.5204,714400.0
2008-07-15 15:30:00,9.25,9.27,9.22,9.24,1059800.0,6.5274,6.5415,6.5063,6.5204,1059800.0
2008-07-15 15:40:00,9.25,9.26,9.2,9.22,1337000.0,6.5274,6.5345,6.4921,6.5063,1337000.0
2008-07-15 15:50:00,9.22,9.24,9.2,9.2,1510800.0,6.5063,6.5204,6.4921,6.4921,1510800.0
2008-07-16 09:30:00,9.16,9.27,9.15,9.18,1291000.0,6.4639,6.5415,6.4569,6.478,1291000.0
2008-07-16 09:40:00,9.18,9.19,9.13,9.14,532600.0,6.478,6.4851,6.4428,6.4498,532600.0
2008-07-16 09:50:00,9.14,9.26,9.13,9.24,777400.0,6.4498,6.5345,6.4428,6.5204,777400.0
2008-07-16 10:00:00,9.24,9.25,9.13,9.15,1033400.0,6.5204,6.5274,6.4428,6.4569,1033400.0
2008-07-16 10:10:00,9.15,9.16,9.11,9.12,645000.0,6.4569,6.4639,6.4286,6.4357,645000.0
2008-07-16 10:20:00,9.12,9.18,9.11,9.15,734600.0,6.4357,6.478,6.4286,6.4569,734600.0
2008-07-16 10:30:00,9.15,9.3,9.15,9.3,1436400.0,6.4569,6.5627,6.4569,6.5627,1436400.0
2008-07-16 10:40:00,9.3,9.31,9.25,9.27,1002800.0,6.5627,6.5698,6.5274,6.5415,1002800.0
2008-07-16 10:50:00,9.27,9.34,9.26,9.33,927200.0,6.5415,6.5909,6.5345,6.5839,927200.0
2008-07-16 11:00:00,9.34,9.43,9.33,9.4,1299800.0,6.5909,6.6545,6.5839,6.6333,1299800.0
2008-07-16 11:10:00,9.4,9.45,9.4,9.42,763400.0,6.6333,6.6686,6.6333,6.6474,763400.0
2008-07-16 11:20:00,9.42,9.42,9.37,9.37,1155800.0,6.6474,6.6474,6.6121,6.6121,1155800.0
2008-07-16 11:30:00,9.37,9.38,9.36,9.37,1093200.0,6.6121,6.6192,6.6051,6.6121,1093200.0
2008-07-16 11:40:00,9.37,9.37,9.31,9.32,803200.0,6.6121,6.6121,6.5698,6.5768,803200.0
2008-07-16 11:50:00,9.32,9.34,9.31,9.31,695200.0,6.5768,6.5909,6.5698,6.5698,695200.0
2008-07-16 12:00:00,9.32,9.32,9.28,9.3,734200.0,6.5768,6.5768,6.5486,6.5627,734200.0
2008-07-16 12:10:00,9.3,9.32,9.29,9.31,652000.0,6.5627,6.5768,6.5557,6.5698,652000.0
2008-07-16 12:20:00,9.31,9.34,9.3,9.31,1555400.0,6.5698,6.5909,6.5627,6.5698,1555400.0
2008-07-16 12:30:00,9.31,9.33,9.3,9.31,814600.0,6.5698,6.5839,6.5627,6.5698,814600.0
2008-07-16 12:40:00,9.31,9.33,9.3,9.31,554200.0,6.5698,6.5839,6.5627,6.5698,554200.0
2008-07-16 12:50:00,9.31,9.34,9.31,9.33,658400.0,6.5698,6.5909,6.5698,6.5839,658400.0
2008-07-16 13:00:00,9.33,9.34,9.31,9.34,1189000.0,6.5839,6.5909,6.5698,6.5909,1189000.0
2008-07-16 13:10:00,9.33,9.33,9.31,9.32,665400.0,6.5839,6.5839,6.5698,6.5768,665400.0
2008-07-16 13:20:00,9.32,9.36,9.32,9.34,1134800.0,6.5768,6.6051,6.5768,6.5909,1134800.0
2008-07-16 13:30:00,9.34,9.34,9.32,9.32,647000.0,6.5909,6.5909,6.5768,6.5768,647000.0
2008-07-16 13:40:00,9.33,9.34,9.31,9.31,444600.0,6.5839,6.5909,6.5698,6.5698,444600.0
2008-07-16 13:50:00,9.31,9.36,9.31,9.36,313400.0,6.5698,6.6051,6.5698,6.6051,313400.0
2008-07-16 14:00:00,9.36,9.38,9.33,9.34,1308600.0,6.6051,6.6192,6.5839,6.5909,1308600.0
2008-07-16 14:10:00,9.34,9.44,9.34,9.42,981600.0,6.5909,6.6615,6.5909,6.6474,981600.0
2008-07-16 14:20:00,9.42,9.45,9.41,9.43,909400.0,6.6474,6.6686,6.6403,6.6545,909400.0
2008-07-16 14:30:00,9.43,9.47,9.43,9.47,676600.0,6.6545,6.6827,6.6545,6.6827,676600.0
2008-07-16 14:40:00,9.47,9.51,9.47,9.49,1114800.0,6.6827,6.7109,6.6827,6.6968,1114800.0
2008-07-16 14:50:00,9.49,9.5,9.46,9.49,1237600.0,6.6968,6.7038,6.6756,6.6968,1237600.0
2008-07-16 15:00:00,9.49,9.51,9.47,9.49,866400.0,6.6968,6.7109,6.6827,6.6968,866400.0
2008-07-16 15:10:00,9.49,9.51,9.47,9.49,769800.0,6.6968,6.7109,6.6827,6.6968,769800.0
2008-07-16 15:20:00,9.49,9.53,9.49,9.52,1096000.0,6.6968,6.725,6.6968,6.718,1096000.0
2008-07-16 15:30:00,9.52,9.52,9.49,9.51,964800.0,6.718,6.718,6.6968,6.7109,964800.0
2008-07-16 15:40:00,9.51,9.51,9.48,9.49,1367800.0,6.7109,6.7109,6.6897,6.6968,1367800.0
2008-07-16 15:50:00,9.49,9.52,9.49,9.52,3017400.0,6.6968,6.718,6.6968,6.718,3017400.0
2008-07-17 09:30:00,9.8,9.85,9.76,9.85,2975200.0,6.9155,6.9508,6.8873,6.9508,2975200.0
2008-07-17 09:40:00,9.84,9.9,9.77,9.79,1904200.0,6.9438,6.9861,6.8944,6.9085,1904200.0
2008-07-17 09:50:00,9.79,9.83,9.74,9.76,2087800.0,6.9085,6.9367,6.8732,6.8873,2087800.0
2008-07-17 10:00:00,9.76,9.81,9.69,9.73,1870200.0,6.8873,6.9226,6.8379,6.8662,1870200.0
2008-07-17 10:10:00,9.74,9.88,9.72,9.87,1795600.0,6.8732,6.972,6.8591,6.9649,1795600.0
2008-07-17 10:20:00,9.87,9.88,9.84,9.85,1466600.0,6.9649,6.972,6.9438,6.9508,1466600.0
2008-07-17 10:30:00,9.85,9.9,9.84,9.88,1740800.0,6.9508,6.9861,6.9438,6.972,1740800.0
2008-07-17 10:40:00,9.88,9.88,9.79,9.81,1321200.0,6.972,6.972,6.9085,6.9226,1321200.0
2008-07-17 10:50:00,9.81,9.82,9.77,9.81,779000.0,6.9226,6.9297,6.8944,6.9226,779000.0
2008-07-17 11:00:00,9.81,9.83,9.76,9.77,783600.0,6.9226,6.9367,6.8873,6.8944,783600.0
2008-07-17 11:10:00,9.77,9.8,9.75,9.77,868000.0,6.8944,6.9155,6.8803,6.8944,868000.0
2008-07-17 11:20:00,9.76,9.83,9.76,9.81,805000.0,6.8873,6.9367,6.8873,6.9226,805000.0
2008-07-17 11:30:00,9.81,9.81,9.76,9.8,839200.0,6.9226,6.9226,6.8873,6.9155,839200.0
2008-07-17 11:40:00,9.8,9.83,9.8,9.8,543000.0,6.9155,6.9367,6.9155,6.9155,543000.0
2008-07-17 11:50:00,9.8,9.81,9.78,9.78,661000.0,6.9155,6.9226,6.9014,6.9014,661000.0
2008-07-17 12:00:00,9.78,9.8,9.77,9.78,422600.0,6.9014,6.9155,6.8944,6.9014,422600.0
2008-07-17 12:10:00,9.79,9.8,9.79,9.8,400800.0,6.9085,6.9155,6.9085,6.9155,400800.0
2008-07-17 12:20:00,9.79,9.81,9.79,9.8,346000.0,6.9085,6.9226,6.9085,6.9155,346000.0
2008-07-17 12:30:00,9.8,9.81,9.79,9.79,1042400.0,6.9155,6.9226,6.9085,6.9085,1042400.0
2008-07-17 12:40:00,9.79,9.84,9.79,9.84,422400.0,6.9085,6.9438,6.9085,6.9438,422400.0
2008-07-17 12:50:00,9.84,9.87,9.81,9.81,1287800.0,6.9438,6.9649,6.9226,6.9226,1287800.0
2008-07-17 13:00:00,9.81,9.81,9.8,9.81,1037600.0,6.9226,6.9226,6.9155,6.9226,1037600.0
2008-07-17 13:10:00,9.81,9.87,9.81,9.87,1382000.0,6.9226,6.9649,6.9226,6.9649,1382000.0
2008-07-17 13:20:00,9.87,9.88,9.86,9.86,1193800.0,6.9649,6.972,6.9579,6.9579,1193800.0
2008-07-17 13:30:00,9.86,9.92,9.86,9.92,1902800.0,6.9579,7.0002,6.9579,7.0002,1902800.0
2008-07-17 13:40:00,9.92,9.92,9.85,9.88,1373800.0,7.0002,7.0002,6.9508,6.972,1373800.0
2008-07-17 13:50:00,9.88,9.9,9.88,9.88,548200.0,6.972,6.9861,6.972,6.972,548200.0
2008-07-17 14:00:00,9.88,9.91,9.87,9.9,668000.0,6.972,6.9932,6.9649,6.9861,668000.0
2008-07-17 14:10:00,9.9,9.91,9.89,9.9,981400.0,6.9861,6.9932,6.9791,6.9861,981400.0
2008-07-17 14:20:00,9.9,9.93,9.9,9.93,919800.0,6.9861,7.0073,6.9861,7.0073,919800.0
2008-07-17 14:30:00,9.93,9.93,9.9,9.92,1022000.0,7.0073,7.0073,6.9861,7.0002,1022000.0
2008-07-17 14:40:00,9.92,9.93,9.9,9.93,998800.0,7.0002,7.0073,6.9861,7.0073,998800.0
2008-07-17 14:50:00,9.93,9.95,9.9,9.9,789600.0,7.0073,7.0214,6.9861,6.9861,789600.0
2008-07-17 15:00:00,9.9,9.95,9.9,9.9,1513000.0,6.9861,7.0214,6.9861,6.9861,1513000.0
2008-07-17 15:10:00,9.9,9.95,9.89,9.95,913000.0,6.9861,7.0214,6.9791,7.0214,913000.0
2008-07-17 15:20:00,9.95,9.97,9.91,9.92,1963600.0,7.0214,7.0355,6.9932,7.0002,1963600.0
2008-07-17 15:30:00,9.92,9.93,9.84,9.85,2313200.0,7.0002,7.0073,6.9438,6.9508,2313200.0
2008-07-17 15:40:00,9.85,9.88,9.83,9.86,1723000.0,6.9508,6.972,6.9367,6.9579,1723000.0
2008-07-17 15:50:00,9.86,9.87,9.84,9.86,3156600.0,6.9579,6.9649,6.9438,6.9579,3156600.0
2008-07-18 09:30:00,9.9,9.92,9.76,9.88,9985400.0,6.9861,7.0002,6.8873,6.972,9985400.0
2008-07-18 09:40:00,9.88,9.92,9.85,9.89,1015200.0,6.972,7.0002,6.9508,6.9791,1015200.0
2008-07-18 09:50:00,9.89,9.91,9.81,9.89,1002600.0,6.9791,6.9932,6.9226,6.9791,1002600.0
2008-07-18 10:00:00,9.89,9.9,9.87,9.88,1039200.0,6.9791,6.9861,6.9649,6.972,1039200.0
2008-07-18 10:10:00,9.88,9.92,9.87,9.9,978800.0,6.972,7.0002,6.9649,6.9861,978800.0
2008-07-18 10:20:00,9.9,9.93,9.87,9.93,886800.0,6.9861,7.0073,6.9649,7.0073,886800.0
2008-07-18 10:30:00,9.93,9.95,9.89,9.9,942200.0,7.0073,7.0214,6.9791,6.9861,942200.0
2008-07-18 10:40:00,9.9,10.02,9.9,10.01,1250600.0,6.9861,7.0708,6.9861,7.0637,1250600.0
2008-07-18 10:50:00,10.01,10.02,9.99,9.99,813000.0,7.0637,7.0708,7.0496,7.0496,813000.0
2008-07-18 11:00:00,9.99,10.04,9.99,10.03,804000.0,7.0496,7.0849,7.0496,7.0779,804000.0
2008-07-18 11:10:00,10.03,10.08,10.03,10.06,1212600.0,7.0779,7.1131,7.0779,7.099,1212600.0
2008-07-18 11:20:00,10.06,10.12,10.06,10.08,846600.0,7.099,7.1414,7.099,7.1131,846600.0
2008-07-18 11:30:00,10.08,10.09,10.04,10.04,785800.0,7.1131,7.1202,7.0849,7.0849,785800.0
2008-07-18 11:40:00,10.04,10.06,10.02,10.03,521200.0,7.0849,7.099,7.0708,7.0779,521200.0
2008-07-18 11:50:00,10.03,10.03,9.99,10.01,610400.0,7.0779,7.0779,7.0496,7.0637,610400.0
2008-07-18 12:00:00,10.0,10.03,10.0,10.02,518400.0,7.0567,7.0779,7.0567,7.0708,518400.0
2008-07-18 12:10:00,10.02,10.03,9.97,9.99,642200.0,7.0708,7.0779,7.0355,7.0496,642200.0
2008-07-18 12:20:00,9.99,10.03,9.98,10.01,296600.0,7.0496,7.0779,7.0426,7.0637,296600.0
2008-07-18 12:30:00,10.01,10.01,9.95,9.99,621400.0,7.0637,7.0637,7.0214,7.0496,621400.0
2008-07-18 12:40:00,9.99,10.02,9.97,10.02,513800.0,7.0496,7.0708,7.0355,7.0708,513800.0
2008-07-18 12:50:00,10.02,10.02,9.99,9.99,562600.0,7.0708,7.0708,7.0496,7.0496,562600.0
2008-07-18 13:00:00,9.99,10.02,9.99,10.02,423800.0,7.0496,7.0708,7.0496,7.0708,423800.0
2008-07-18 13:10:00,10.02,10.05,10.0,10.03,501800.0,7.0708,7.092,7.0567,7.0779,501800.0
2008-07-18 13:20:00,10.03,10.06,10.03,10.05,567000.0,7.0779,7.099,7.0779,7.092,567000.0
2008-07-18 13:30:00,10.05,10.07,10.03,10.05,456400.0,7.092,7.1061,7.0779,7.092,456400.0
2008-07-18 13:40:00,10.05,10.06,10.03,10.05,317200.0,7.092,7.099,7.0779,7.092,317200.0
2008-07-18 13:50:00,10.05,10.06,10.03,10.03,580800.0,7.092,7.099,7.0779,7.0779,580800.0
2008-07-18 14:00:00,10.03,10.05,10.02,10.04,645200.0,7.0779,7.092,7.0708,7.0849,645200.0
2008-07-18 14:10:00,10.04,10.08,10.04,10.06,2475800.0,7.0849,7.1131,7.0849,7.099,2475800.0
2008-07-18 14:20:00,10.06,10.07,10.05,10.07,951400.0,7.099,7.1061,7.092,7.1061,951400.0
2008-07-18 14:30:00,10.07,10.1,10.06,10.1,1308600.0,7.1061,7.1272,7.099,7.1272,1308600.0
2008-07-18 14:40:00,10.1,10.11,10.09,10.1,1027200.0,7.1272,7.1343,7.1202,7.1272,1027200.0
2008-07-18 14:50:00,10.1,10.12,10.09,10.12,1581000.0,7.1272,7.1414,7.1202,7.1414,1581000.0
2008-07-18 15:00:00,10.12,10.13,10.11,10.13,1398200.0,7.1414,7.1484,7.1343,7.1484,1398200.0
2008-07-18 15:10:00,10.13,10.15,10.12,10.12,982000.0,7.1484,7.1625,7.1414,7.1414,982000.0
2008-07-18 15:20:00,10.12,10.13,10.11,10.12,1089600.0,7.1414,7.1484,7.1343,7.1414,1089600.0
2008-07-18 15:30:00,10.12,10.13,10.12,10.13,1689200.0,7.1414,7.1484,7.1414,7.1484,1689200.0
2008-07-18 15:40:00,10.13,10.15,10.13,10.15,2424400.0,7.1484,7.1625,7.1484,7.1625,2424400.0
2008-07-18 15:50:00,10.15,10.15,10.1,10.13,4722200.0,7.1625,7.1625,7.1272,7.1484,4722200.0
2008-07-21 09:30:00,10.1,10.15,10.05,10.13,1597000.0,7.1272,7.1625,7.092,7.1484,1597000.0
2008-07-21 09:40:00,10.13,10.13,10.09,10.1,882800.0,7.1484,7.1484,7.1202,7.1272,882800.0
2008-07-21 09:50:00,10.1,10.12,10.07,10.08,1097600.0,7.1272,7.1414,7.1061,7.1131,1097600.0
2008-07-21 10:00:00,10.08,10.09,10.0,10.05,1919000.0,7.1131,7.1202,7.0567,7.092,1919000.0
2008-07-21 10:10:00,10.05,10.07,10.04,10.06,629800.0,7.092,7.1061,7.0849,7.099,629800.0
2008-07-21 10:20:00,10.05,10.07,10.04,10.05,730000.0,7.092,7.1061,7.0849,7.092,730000.0
2008-07-21 10:30:00,10.05,10.05,10.02,10.04,977000.0,7.092,7.092,7.0708,7.0849,977000.0
2008-07-21 10:40:00,10.05,10.05,10.03,10.05,592800.0,7.092,7.092,7.0779,7.092,592800.0
2008-07-21 10:50:00,10.05,10.05,10.01,10.01,536000.0,7.092,7.092,7.0637,7.0637,536000.0
2008-07-21 11:00:00,10.01,10.03,10.0,10.03,691400.0,7.0637,7.0779,7.0567,7.0779,691400.0
2008-07-21 11:10:00,10.03,10.05,10.03,10.04,331000.0,7.0779,7.092,7.0779,7.0849,331000.0
2008-07-21 11:20:00,10.04,10.06,10.03,10.05,371600.0,7.0849,7.099,7.0779,7.092,371600.0
2008-07-21 11:30:00,10.05,10.06,9.97,9.97,796200.0,7.092,7.099,7.0355,7.0355,796200.0
2008-07-21 11:40:00,9.98,10.01,9.97,10.0,895800.0,7.0426,7.0637,7.0355,7.0567,895800.0
2008-07-21 11:50:00,9.99,10.01,9.95,9.95,613600.0,7.0496,7.0637,7.0214,7.0214,613600.0
2008-07-21 12:00:00,9.95,9.99,9.94,9.99,924200.0,7.0214,7.0496,7.0143,7.0496,924200.0
2008-07-21 12:10:00,9.99,9.99,9.98,9.99,585600.0,7.0496,7.0496,7.0426,7.0496,585600.0
2008-07-21 12:20:00,9.99,10.05,9.99,10.04,507200.0,7.0496,7.092,7.0496,7.0849,507200.0
2008-07-21 12:30:00,10.04,10.05,10.0,10.01,604200.0,7.0849,7.092,7.0567,7.0637,604200.0
2008-07-21 12:40:00,10.01,10.03,9.99,10.02,409800.0,7.0637,7.0779,7.0496,7.0708,409800.0
2008-07-21 12:50:00,10.02,10.02,9.97,9.97,512800.0,7.0708,7.0708,7.0355,7.0355,512800.0
2008-07-21 13:00:00,9.97,9.97,9.96,9.96,315200.0,7.0355,7.0355,7.0285,7.0285,315200.0
2008-07-21 13:10:00,9.96,9.99,9.95,9.97,563400.0,7.0285,7.0496,7.0214,7.0355,563400.0
2008-07-21 13:20:00,9.97,9.99,9.96,9.99,584800.0,7.0355,7.0496,7.0285,7.0496,584800.0
2008-07-21 13:30:00,9.99,10.0,9.97,9.99,222600.0,7.0496,7.0567,7.0355,7.0496,222600.0
2008-07-21 13:40:00,10.0,10.01,9.97,9.98,335800.0,7.0567,7.0637,7.0355,7.0426,335800.0
2008-07-21 13:50:00,9.97,9.99,9.97,9.97,437800.0,7.0355,7.0496,7.0355,7.0355,437800.0
2008-07-21 14:00:00,9.97,9.97,9.94,9.94,648800.0,7.0355,7.0355,7.0143,7.0143,648800.0
2008-07-21 14:10:00,9.95,9.97,9.94,9.96,793000.0,7.0214,7.0355,7.0143,7.0285,793000.0
2008-07-21 14:20:00,9.96,9.97,9.94,9.95,894200.0,7.0285,7.0355,7.0143,7.0214,894200.0
2008-07-21 14:30:00,9.94,9.95,9.93,9.93,330000.0,7.0143,7.0214,7.0073,7.0073,330000.0
2008-07-21 14:40:00,9.93,9.94,9.92,9.94,624400.0,7.0073,7.0143,7.0002,7.0143,624400.0
2008-07-21 14:50:00,9.94,9.95,9.94,9.95,224200.0,7.0143,7.0214,7.0143,7.0214,224200.0
2008-07-21 15:00:00,9.95,9.96,9.93,9.94,672000.0,7.0214,7.0285,7.0073,7.0143,672000.0
2008-07-21 15:10:00,9.94,9.94,9.89,9.9,1596400.0,7.0143,7.0143,6.9791,6.9861,1596400.0
2008-07-21 15:20:00,9.9,9.92,9.9,9.9,433600.0,6.9861,7.0002,6.9861,6.9861,433600.0
2008-07-21 15:30:00,9.9,9.91,9.87,9.88,1161600.0,6.9861,6.9932,6.9649,6.972,1161600.0
2008-07-21 15:40:00,9.88,9.9,9.86,9.88,1844000.0,6.972,6.9861,6.9579,6.972,1844000.0
2008-07-21 15:50:00,9.88,9.9,9.88,9.88,1521000.0,6.972,6.9861,6.972,6.972,1521000.0
2008-07-22 09:30:00,9.94,9.99,9.86,9.92,1750800.0,7.0143,7.0496,6.9579,7.0002,1750800.0
2008-07-22 09:40:00,9.92,9.96,9.89,9.96,860400.0,7.0002,7.0285,6.9791,7.0285,860400.0
2008-07-22 09:50:00,9.96,9.97,9.92,9.94,1132600.0,7.0285,7.0355,7.0002,7.0143,1132600.0
2008-07-22 10:00:00,9.94,10.03,9.94,9.99,1074400.0,7.0143,7.0779,7.0143,7.0496,1074400.0
2008-07-22 10:10:00,9.99,10.02,9.94,9.99,1090400.0,7.0496,7.0708,7.0143,7.0496,1090400.0
2008-07-22 10:20:00,9.99,10.0,9.95,9.95,784600.0,7.0496,7.0567,7.0214,7.0214,784600.0
2008-07-22 10:30:00,9.94,9.97,9.89,9.9,2041400.0,7.0143,7.0355,6.9791,6.9861,2041400.0
2008-07-22 10:40:00,9.9,9.91,9.87,9.87,903800.0,6.9861,6.9932,6.9649,6.9649,903800.0
2008-07-22 10:50:00,9.88,9.91,9.86,9.86,774600.0,6.972,6.9932,6.9579,6.9579,774600.0
2008-07-22 11:00:00,9.86,9.87,9.85,9.86,934600.0,6.9579,6.9649,6.9508,6.9579,934600.0
2008-07-22 11:10:00,9.86,9.87,9.83,9.83,1058000.0,6.9579,6.9649,6.9367,6.9367,1058000.0
2008-07-22 11:20:00,9.83,9.86,9.81,9.86,1050400.0,6.9367,6.9579,6.9226,6.9579,1050400.0
2008-07-22 11:30:00,9.85,9.88,9.85,9.85,810000.0,6.9508,6.972,6.9508,6.9508,810000.0
2008-07-22 11:40:00,9.85,9.86,9.83,9.83,556000.0,6.9508,6.9579,6.9367,6.9367,556000.0
2008-07-22 11:50:00,9.83,9.84,9.8,9.8,773600.0,6.9367,6.9438,6.9155,6.9155,773600.0
2008-07-22 12:00:00,9.8,9.84,9.79,9.84,468400.0,6.9155,6.9438,6.9085,6.9438,468400.0
2008-07-22 12:10:00,9.84,9.85,9.81,9.84,578400.0,6.9438,6.9508,6.9226,6.9438,578400.0
2008-07-22 12:20:00,9.84,9.87,9.81,9.83,670200.0,6.9438,6.9649,6.9226,6.9367,670200.0
2008-07-22 12:30:00,9.83,9.83,9.8,9.8,690000.0,6.9367,6.9367,6.9155,6.9155,690000.0
2008-07-22 12:40:00,9.8,9.81,9.77,9.78,1109000.0,6.9155,6.9226,6.8944,6.9014,1109000.0
2008-07-22 12:50:00,9.78,9.78,9.75,9.77,677000.0,6.9014,6.9014,6.8803,6.8944,677000.0
2008-07-22 13:00:00,9.77,9.78,9.74,9.77,745800.0,6.8944,6.9014,6.8732,6.8944,745800.0
2008-07-22 13:10:00,9.77,9.79,9.76,9.77,619000.0,6.8944,6.9085,6.8873,6.8944,619000.0
2008-07-22 13:20:00,9.77,9.81,9.77,9.81,416600.0,6.8944,6.9226,6.8944,6.9226,416600.0
2008-07-22 13:30:00,9.81,9.85,9.8,9.84,628400.0,6.9226,6.9508,6.9155,6.9438,628400.0
2008-07-22 13:40:00,9.84,9.85,9.83,9.84,767800.0,6.9438,6.9508,6.9367,6.9438,767800.0
2008-07-22 13:50:00,9.83,9.87,9.83,9.83,891800.0,6.9367,6.9649,6.9367,6.9367,891800.0
2008-07-22 14:00:00,9.83,9.84,9.81,9.81,868400.0,6.9367,6.9438,6.9226,6.9226,868400.0
2008-07-22 14:10:00,9.81,9.81,9.77,9.78,1231400.0,6.9226,6.9226,6.8944,6.9014,1231400.0
2008-07-22 14:20:00,9.78,9.81,9.78,9.81,570200.0,6.9014,6.9226,6.9014,6.9226,570200.0
2008-07-22 14:30:00,9.81,9.83,9.81,9.82,463800.0,6.9226,6.9367,6.9226,6.9297,463800.0
2008-07-22 14:40:00,9.83,9.85,9.81,9.83,1239600.0,6.9367,6.9508,6.9226,6.9367,1239600.0
2008-07-22 14:50:00,9.83,9.84,9.81,9.83,819400.0,6.9367,6.9438,6.9226,6.9367,819400.0
2008-07-22 15:00:00,9.83,9.84,9.81,9.83,701800.0,6.9367,6.9438,6.9226,6.9367,701800.0
2008-07-22 15:10:00,9.83,9.84,9.81,9.84,550000.0,6.9367,6.9438,6.9226,6.9438,550000.0
2008-07-22 15:20:00,9.84,9.87,9.84,9.86,1076600.0,6.9438,6.9649,6.9438,6.9579,1076600.0
2008-07-22 15:30:00,9.86,9.88,9.85,9.87,1198800.0,6.9579,6.972,6.9508,6.9649,1198800.0
2008-07-22 15:40:00,9.87,9.88,9.86,9.87,1515600.0,6.9649,6.972,6.9579,6.9649,1515600.0
2008-07-22 15:50:00,9.87,9.92,9.87,9.91,2369000.0,6.9649,7.0002,6.9649,6.9932,2369000.0
2008-07-23 09:30:00,9.95,9.95,9.79,9.8,860000.0,7.0214,7.0214,6.9085,6.9155,860000.0
2008-07-23 09:40:00,9.8,9.89,9.74,9.84,1339600.0,6.9155,6.9791,6.8732,6.9438,1339600.0
2008-07-23 09:50:00,9.83,9.9,9.8,9.88,1101800.0,6.9367,6.9861,6.9155,6.972,1101800.0
2008-07-23 10:00:00,9.88,9.94,9.88,9.91,1155800.0,6.972,7.0143,6.972,6.9932,1155800.0
2008-07-23 10:10:00,9.9,9.92,9.87,9.91,1262000.0,6.9861,7.0002,6.9649,6.9932,1262000.0
2008-07-23 10:20:00,9.91,10.09,9.91,10.03,2206600.0,6.9932,7.1202,6.9932,7.0779,2206600.0
2008-07-23 10:30:00,10.03,10.11,10.03,10.11,1576000.0,7.0779,7.1343,7.0779,7.1343,1576000.0
2008-07-23 10:40:00,10.11,10.14,10.06,10.08,838600.0,7.1343,7.1555,7.099,7.1131,838600.0
2008-07-23 10:50:00,10.08,10.11,10.04,10.04,645400.0,7.1131,7.1343,7.0849,7.0849,645400.0
2008-07-23 11:00:00,10.04,10.04,9.95,9.96,1325200.0,7.0849,7.0849,7.0214,7.0285,1325200.0
2008-07-23 11:10:00,9.96,10.0,9.96,9.98,535200.0,7.0285,7.0567,7.0285,7.0426,535200.0
2008-07-23 11:20:00,9.99,10.01,9.97,10.0,389200.0,7.0496,7.0637,7.0355,7.0567,389200.0
2008-07-23 11:30:00,10.0,10.0,9.96,9.97,579600.0,7.0567,7.0567,7.0285,7.0355,579600.0
2008-07-23 11:40:00,9.96,9.97,9.95,9.95,414400.0,7.0285,7.0355,7.0214,7.0214,414400.0
2008-07-23 11:50:00,9.95,9.96,9.89,9.89,865400.0,7.0214,7.0285,6.9791,6.9791,865400.0
2008-07-23 12:00:00,9.89,9.92,9.88,9.88,343400.0,6.9791,7.0002,6.972,6.972,343400.0
2008-07-23 12:10:00,9.88,9.89,9.83,9.89,1004200.0,6.972,6.9791,6.9367,6.9791,1004200.0
2008-07-23 12:20:00,9.89,9.9,9.87,9.88,442400.0,6.9791,6.9861,6.9649,6.972,442400.0
2008-07-23 12:30:00,9.88,9.91,9.85,9.91,424800.0,6.972,6.9932,6.9508,6.9932,424800.0
2008-07-23 12:40:00,9.91,9.92,9.9,9.9,439400.0,6.9932,7.0002,6.9861,6.9861,439400.0
2008-07-23 12:50:00,9.9,9.93,9.89,9.93,457000.0,6.9861,7.0073,6.9791,7.0073,457000.0
2008-07-23 13:00:00,9.93,9.94,9.9,9.9,313200.0,7.0073,7.0143,6.9861,6.9861,313200.0
2008-07-23 13:10:00,9.9,9.92,9.9,9.9,474400.0,6.9861,7.0002,6.9861,6.9861,474400.0
2008-07-23 13:20:00,9.9,9.91,9.89,9.9,498400.0,6.9861,6.9932,6.9791,6.9861,498400.0
2008-07-23 13:30:00,9.9,9.9,9.85,9.88,612600.0,6.9861,6.9861,6.9508,6.972,612600.0
2008-07-23 13:40:00,9.88,9.95,9.88,9.92,771400.0,6.972,7.0214,6.972,7.0002,771400.0
2008-07-23 13:50:00,9.92,9.93,9.82,9.88,1198000.0,7.0002,7.0073,6.9297,6.972,1198000.0
2008-07-23 14:00:00,9.88,9.93,9.87,9.92,1217400.0,6.972,7.0073,6.9649,7.0002,1217400.0
2008-07-23 14:10:00,9.91,9.92,9.88,9.9,891000.0,6.9932,7.0002,6.972,6.9861,891000.0
2008-07-23 14:20:00,9.91,9.97,9.91,9.97,1442200.0,6.9932,7.0355,6.9932,7.0355,1442200.0
2008-07-23 14:30:00,9.97,9.99,9.92,9.94,1059400.0,7.0355,7.0496,7.0002,7.0143,1059400.0
2008-07-23 14:40:00,9.94,9.96,9.92,9.93,1027400.0,7.0143,7.0285,7.0002,7.0073,1027400.0
2008-07-23 14:50:00,9.93,9.95,9.92,9.93,815600.0,7.0073,7.0214,7.0002,7.0073,815600.0
2008-07-23 15:00:00,9.93,9.94,9.9,9.91,925600.0,7.0073,7.0143,6.9861,6.9932,925600.0
2008-07-23 15:10:00,9.92,9.96,9.91,9.96,1227800.0,7.0002,7.0285,6.9932,7.0285,1227800.0
2008-07-23 15:20:00,9.97,9.98,9.96,9.97,1230400.0,7.0355,7.0426,7.0285,7.0355,1230400.0
2008-07-23 15:30:00,9.97,10.01,9.96,10.01,1580000.0,7.0355,7.0637,7.0285,7.0637,1580000.0
2008-07-23 15:40:00,10.01,10.03,10.0,10.01,2852000.0,7.0637,7.0779,7.0567,7.0637,2852000.0
2008-07-23 15:50:00,10.01,10.04,10.0,10.03,2354800.0,7.0637,7.0849,7.0567,7.0779,2354800.0
2008-07-24 09:30:00,9.87,9.9,9.86,9.88,1713400.0,6.9649,6.9861,6.9579,6.972,1713400.0
2008-07-24 09:40:00,9.88,9.89,9.81,9.86,1218400.0,6.972,6.9791,6.9226,6.9579,1218400.0
2008-07-24 09:50:00,9.85,9.92,9.83,9.9,720400.0,6.9508,7.0002,6.9367,6.9861,720400.0
2008-07-24 10:00:00,9.9,9.9,9.8,9.8,988000.0,6.9861,6.9861,6.9155,6.9155,988000.0
2008-07-24 10:10:00,9.8,9.86,9.78,9.85,929800.0,6.9155,6.9579,6.9014,6.9508,929800.0
2008-07-24 10:20:00,9.85,9.87,9.84,9.86,502400.0,6.9508,6.9649,6.9438,6.9579,502400.0
2008-07-24 10:30:00,9.87,9.98,9.86,9.97,973600.0,6.9649,7.0426,6.9579,7.0355,973600.0
2008-07-24 10:40:00,9.97,10.01,9.97,10.0,843600.0,7.0355,7.0637,7.0355,7.0567,843600.0
2008-07-24 10:50:00,10.0,10.06,10.0,10.05,904200.0,7.0567,7.099,7.0567,7.092,904200.0
2008-07-24 11:00:00,10.05,10.05,9.96,9.97,844600.0,7.092,7.092,7.0285,7.0355,844600.0
2008-07-24 11:10:00,9.97,10.0,9.95,9.96,1044200.0,7.0355,7.0567,7.0214,7.0285,1044200.0
2008-07-24 11:20:00,9.96,9.97,9.93,9.93,557200.0,7.0285,7.0355,7.0073,7.0073,557200.0
2008-07-24 11:30:00,9.93,9.96,9.9,9.95,1269800.0,7.0073,7.0285,6.9861,7.0214,1269800.0
2008-07-24 11:40:00,9.95,10.01,9.94,9.99,1293000.0,7.0214,7.0637,7.0143,7.0496,1293000.0
2008-07-24 11:50:00,9.99,10.01,9.99,10.0,964200.0,7.0496,7.0637,7.0496,7.0567,964200.0
2008-07-24 12:00:00,10.0,10.01,9.98,9.98,376600.0,7.0567,7.0637,7.0426,7.0426,376600.0
2008-07-24 12:10:00,9.99,9.99,9.97,9.98,426200.0,7.0496,7.0496,7.0355,7.0426,426200.0
2008-07-24 12:20:00,9.98,10.01,9.97,10.0,657000.0,7.0426,7.0637,7.0355,7.0567,657000.0
2008-07-24 12:30:00,10.0,10.0,9.98,9.98,561400.0,7.0567,7.0567,7.0426,7.0426,561400.0
2008-07-24 12:40:00,9.98,10.03,9.98,10.02,565600.0,7.0426,7.0779,7.0426,7.0708,565600.0
2008-07-24 12:50:00,10.02,10.03,9.99,9.99,615800.0,7.0708,7.0779,7.0496,7.0496,615800.0
2008-07-24 13:00:00,10.0,10.01,9.95,9.96,619000.0,7.0567,7.0637,7.0214,7.0285,619000.0
2008-07-24 13:10:00,9.96,10.01,9.96,9.99,834800.0,7.0285,7.0637,7.0285,7.0496,834800.0
2008-07-24 13:20:00,9.99,10.01,9.97,9.97,1000400.0,7.0496,7.0637,7.0355,7.0355,1000400.0
2008-07-24 13:30:00,9.97,9.99,9.96,9.97,755400.0,7.0355,7.0496,7.0285,7.0355,755400.0
2008-07-24 13:40:00,9.97,9.99,9.96,9.98,1322400.0,7.0355,7.0496,7.0285,7.0426,1322400.0
2008-07-24 13:50:00,9.99,10.0,9.97,9.99,814400.0,7.0496,7.0567,7.0355,7.0496,814400.0
2008-07-24 14:00:00,9.99,10.03,9.99,10.03,1053200.0,7.0496,7.0779,7.0496,7.0779,1053200.0
2008-07-24 14:10:00,10.03,10.03,9.99,10.01,973600.0,7.0779,7.0779,7.0496,7.0637,973600.0
2008-07-24 14:20:00,10.0,10.02,9.99,9.99,1138800.0,7.0567,7.0708,7.0496,7.0496,1138800.0
2008-07-24 14:30:00,9.99,10.01,9.99,9.99,697800.0,7.0496,7.0637,7.0496,7.0496,697800.0
2008-07-24 14:40:00,9.99,10.02,9.97,9.99,862000.0,7.0496,7.0708,7.0355,7.0496,862000.0
2008-07-24 14:50:00,9.99,10.02,9.99,10.02,1190400.0,7.0496,7.0708,7.0496,7.0708,1190400.0
2008-07-24 15:00:00,10.01,10.04,10.0,10.01,1081200.0,7.0637,7.0849,7.0567,7.0637,1081200.0
2008-07-24 15:10:00,10.01,10.02,9.99,10.01,1620400.0,7.0637,7.0708,7.0496,7.0637,1620400.0
2008-07-24 15:20:00,10.01,10.01,9.98,9.98,943000.0,7.0637,7.0637,7.0426,7.0426,943000.0
2008-07-24 15:30:00,9.98,9.99,9.97,9.98,2748800.0,7.0426,7.0496,7.0355,7.0426,2748800.0
2008-07-24 15:40:00,9.98,9.99,9.95,9.95,2740600.0,7.0426,7.0496,7.0214,7.0214,2740600.0
2008-07-24 15:50:00,9.95,9.96,9.93,9.94,3750600.0,7.0214,7.0285,7.0073,7.0143,3750600.0
2008-07-25 09:30:00,9.99,9.99,9.93,9.94,946800.0,7.0496,7.0496,7.0073,7.0143,946800.0
2008-07-25 09:40:00,9.94,9.97,9.92,9.95,1023800.0,7.0143,7.0355,7.0002,7.0214,1023800.0
2008-07-25 09:50:00,9.95,9.95,9.88,9.88,2795200.0,7.0214,7.0214,6.972,6.972,2795200.0
2008-07-25 10:00:00,9.88,9.9,9.86,9.88,3067200.0,6.972,6.9861,6.9579,6.972,3067200.0
2008-07-25 10:10:00,9.87,9.88,9.84,9.86,1355000.0,6.9649,6.972,6.9438,6.9579,1355000.0
2008-07-25 10:20:00,9.86,9.87,9.8,9.8,1314000.0,6.9579,6.9649,6.9155,6.9155,1314000.0
2008-07-25 10:30:00,9.8,9.83,9.76,9.77,1664200.0,6.9155,6.9367,6.8873,6.8944,1664200.0
2008-07-25 10:40:00,9.77,9.84,9.76,9.83,1679400.0,6.8944,6.9438,6.8873,6.9367,1679400.0
2008-07-25 10:50:00,9.83,9.83,9.78,9.82,1061600.0,6.9367,6.9367,6.9014,6.9297,1061600.0
2008-07-25 11:00:00,9.82,9.83,9.79,9.81,894400.0,6.9297,6.9367,6.9085,6.9226,894400.0
2008-07-25 11:10:00,9.8,9.8,9.77,9.8,830800.0,6.9155,6.9155,6.8944,6.9155,830800.0
2008-07-25 11:20:00,9.8,9.81,9.77,9.78,861600.0,6.9155,6.9226,6.8944,6.9014,861600.0
2008-07-25 11:30:00,9.78,9.8,9.77,9.78,468000.0,6.9014,6.9155,6.8944,6.9014,468000.0
2008-07-25 11:40:00,9.78,9.81,9.77,9.8,379400.0,6.9014,6.9226,6.8944,6.9155,379400.0
2008-07-25 11:50:00,9.8,9.81,9.78,9.79,390400.0,6.9155,6.9226,6.9014,6.9085,390400.0
2008-07-25 12:00:00,9.79,9.81,9.79,9.81,284800.0,6.9085,6.9226,6.9085,6.9226,284800.0
2008-07-25 12:10:00,9.81,9.81,9.76,9.77,601000.0,6.9226,6.9226,6.8873,6.8944,601000.0
2008-07-25 12:20:00,9.77,9.81,9.75,9.81,1014600.0,6.8944,6.9226,6.8803,6.9226,1014600.0
2008-07-25 12:30:00,9.81,9.81,9.78,9.79,375400.0,6.9226,6.9226,6.9014,6.9085,375400.0
2008-07-25 12:40:00,9.79,9.84,9.78,9.84,612400.0,6.9085,6.9438,6.9014,6.9438,612400.0
2008-07-25 12:50:00,9.84,9.85,9.81,9.81,656800.0,6.9438,6.9508,6.9226,6.9226,656800.0
2008-07-25 13:00:00,9.82,9.86,9.81,9.84,400600.0,6.9297,6.9579,6.9226,6.9438,400600.0
2008-07-25 13:10:00,9.84,9.87,9.8,9.84,976800.0,6.9438,6.9649,6.9155,6.9438,976800.0
2008-07-25 13:20:00,9.84,9.87,9.83,9.84,766800.0,6.9438,6.9649,6.9367,6.9438,766800.0
2008-07-25 13:30:00,9.84,9.84,9.81,9.84,389200.0,6.9438,6.9438,6.9226,6.9438,389200.0
2008-07-25 13:40:00,9.84,9.84,9.81,9.83,446000.0,6.9438,6.9438,6.9226,6.9367,446000.0
2008-07-25 13:50:00,9.84,9.88,9.83,9.86,626000.0,6.9438,6.972,6.9367,6.9579,626000.0
2008-07-25 14:00:00,9.86,9.88,9.85,9.87,1415000.0,6.9579,6.972,6.9508,6.9649,1415000.0
2008-07-25 14:10:00,9.87,9.87,9.84,9.85,413000.0,6.9649,6.9649,6.9438,6.9508,413000.0
2008-07-25 14:20:00,9.85,9.85,9.82,9.83,439200.0,6.9508,6.9508,6.9297,6.9367,439200.0
2008-07-25 14:30:00,9.83,9.86,9.83,9.85,427200.0,6.9367,6.9579,6.9367,6.9508,427200.0
2008-07-25 14:40:00,9.85,9.88,9.85,9.87,1228200.0,6.9508,6.972,6.9508,6.9649,1228200.0
2008-07-25 14:50:00,9.87,9.88,9.85,9.88,1085200.0,6.9649,6.972,6.9508,6.972,1085200.0
2008-07-25 15:00:00,9.88,9.88,9.84,9.84,662600.0,6.972,6.972,6.9438,6.9438,662600.0
2008-07-25 15:10:00,9.85,9.85,9.81,9.81,673400.0,6.9508,6.9508,6.9226,6.9226,673400.0
2008-07-25 15:20:00,9.81,9.83,9.76,9.76,2365200.0,6.9226,6.9367,6.8873,6.8873,2365200.0
2008-07-25 15:30:00,9.76,9.78,9.74,9.78,1353400.0,6.8873,6.9014,6.8732,6.9014,1353400.0
2008-07-25 15:40:00,9.78,9.83,9.77,9.83,1104400.0,6.9014,6.9367,6.8944,6.9367,1104400.0
2008-07-25 15:50:00,9.83,9.84,9.8,9.8,1968400.0,6.9367,6.9438,6.9155,6.9155,1968400.0
2008-07-28 09:30:00,9.81,9.81,9.71,9.71,1125400.0,6.9226,6.9226,6.852,6.852,1125400.0
2008-07-28 09:40:00,9.71,9.73,9.69,9.72,824400.0,6.852,6.8662,6.8379,6.8591,824400.0
2008-07-28 09:50:00,9.72,9.74,9.63,9.65,1733800.0,6.8591,6.8732,6.7956,6.8097,1733800.0
2008-07-28 10:00:00,9.65,9.65,9.63,9.65,1291200.0,6.8097,6.8097,6.7956,6.8097,1291200.0
2008-07-28 10:10:00,9.65,9.68,9.62,9.67,1254800.0,6.8097,6.8309,6.7885,6.8238,1254800.0
2008-07-28 10:20:00,9.67,9.67,9.63,9.65,687400.0,6.8238,6.8238,6.7956,6.8097,687400.0
2008-07-28 10:30:00,9.65,9.68,9.64,9.67,711200.0,6.8097,6.8309,6.8026,6.8238,711200.0
2008-07-28 10:40:00,9.67,9.7,9.65,9.69,667400.0,6.8238,6.845,6.8097,6.8379,667400.0
2008-07-28 10:50:00,9.69,9.71,9.68,9.69,411400.0,6.8379,6.852,6.8309,6.8379,411400.0
2008-07-28 11:00:00,9.69,9.7,9.65,9.66,705800.0,6.8379,6.845,6.8097,6.8168,705800.0
2008-07-28 11:10:00,9.67,9.67,9.63,9.66,562200.0,6.8238,6.8238,6.7956,6.8168,562200.0
2008-07-28 11:20:00,9.66,9.67,9.54,9.56,1597800.0,6.8168,6.8238,6.7321,6.7462,1597800.0
2008-07-28 11:30:00,9.56,9.61,9.56,9.57,924800.0,6.7462,6.7815,6.7462,6.7532,924800.0
2008-07-28 11:40:00,9.57,9.6,9.55,9.55,593000.0,6.7532,6.7744,6.7391,6.7391,593000.0
2008-07-28 11:50:00,9.55,9.58,9.54,9.55,2122800.0,6.7391,6.7603,6.7321,6.7391,2122800.0
2008-07-28 12:00:00,9.55,9.56,9.53,9.54,723400.0,6.7391,6.7462,6.725,6.7321,723400.0
2008-07-28 12:10:00,9.53,9.54,9.5,9.51,642800.0,6.725,6.7321,6.7038,6.7109,642800.0
2008-07-28 12:20:00,9.51,9.55,9.51,9.55,468800.0,6.7109,6.7391,6.7109,6.7391,468800.0
2008-07-28 12:30:00,9.56,9.56,9.54,9.55,258400.0,6.7462,6.7462,6.7321,6.7391,258400.0
2008-07-28 12:40:00,9.55,9.56,9.51,9.52,460400.0,6.7391,6.7462,6.7109,6.718,460400.0
2008-07-28 12:50:00,9.52,9.55,9.47,9.49,1118200.0,6.718,6.7391,6.6827,6.6968,1118200.0
2008-07-28 13:00:00,9.49,9.49,9.47,9.49,668000.0,6.6968,6.6968,6.6827,6.6968,668000.0
2008-07-28 13:10:00,9.49,9.51,9.49,9.5,353600.0,6.6968,6.7109,6.6968,6.7038,353600.0
2008-07-28 13:20:00,9.51,9.52,9.5,9.51,589800.0,6.7109,6.718,6.7038,6.7109,589800.0
2008-07-28 13:30:00,9.51,9.52,9.51,9.51,307000.0,6.7109,6.718,6.7109,6.7109,307000.0
2008-07-28 13:40:00,9.51,9.52,9.51,9.51,375000.0,6.7109,6.718,6.7109,6.7109,375000.0
2008-07-28 13:50:00,9.51,9.54,9.51,9.52,430200.0,6.7109,6.7321,6.7109,6.718,430200.0
2008-07-28 14:00:00,9.52,9.53,9.51,9.51,486000.0,6.718,6.725,6.7109,6.7109,486000.0
2008-07-28 14:10:00,9.51,9.52,9.48,9.49,788400.0,6.7109,6.718,6.6897,6.6968,788400.0
2008-07-28 14:20:00,9.49,9.51,9.49,9.49,296600.0,6.6968,6.7109,6.6968,6.6968,296600.0
2008-07-28 14:30:00,9.49,9.52,9.49,9.51,361600.0,6.6968,6.718,6.6968,6.7109,361600.0
2008-07-28 14:40:00,9.52,9.52,9.47,9.47,523000.0,6.718,6.718,6.6827,6.6827,523000.0
2008-07-28 14:50:00,9.47,9.5,9.46,9.46,635800.0,6.6827,6.7038,6.6756,6.6756,635800.0
2008-07-28 15:00:00,9.47,9.49,9.46,9.48,539000.0,6.6827,6.6968,6.6756,6.6897,539000.0
2008-07-28 15:10:00,9.48,9.51,9.48,9.49,669400.0,6.6897,6.7109,6.6897,6.6968,669400.0
2008-07-28 15:20:00,9.49,9.52,9.48,9.49,876400.0,6.6968,6.718,6.6897,6.6968,876400.0
2008-07-28 15:30:00,9.49,9.5,9.47,9.47,1343800.0,6.6968,6.7038,6.6827,6.6827,1343800.0
2008-07-28 15:40:00,9.47,9.49,9.44,9.45,1588000.0,6.6827,6.6968,6.6615,6.6686,1588000.0
2008-07-28 15:50:00,9.45,9.48,9.43,9.46,3623000.0,6.6686,6.6897,6.6545,6.6756,3623000.0
2008-07-29 09:30:00,9.49,9.56,9.42,9.43,1186400.0,6.6968,6.7462,6.6474,6.6545,1186400.0
2008-07-29 09:40:00,9.43,9.56,9.42,9.54,1192200.0,6.6545,6.7462,6.6474,6.7321,1192200.0
2008-07-29 09:50:00,9.54,9.63,9.52,9.63,949800.0,6.7321,6.7956,6.718,6.7956,949800.0
2008-07-29 10:00:00,9.63,9.71,9.63,9.67,1468800.0,6.7956,6.852,6.7956,6.8238,1468800.0
2008-07-29 10:10:00,9.67,9.71,9.63,9.69,895000.0,6.8238,6.852,6.7956,6.8379,895000.0
2008-07-29 10:20:00,9.69,9.7,9.67,9.69,1667000.0,6.8379,6.845,6.8238,6.8379,1667000.0
2008-07-29 10:30:00,9.69,9.7,9.67,9.68,1036000.0,6.8379,6.845,6.8238,6.8309,1036000.0
2008-07-29 10:40:00,9.68,9.8,9.68,9.79,1676000.0,6.8309,6.9155,6.8309,6.9085,1676000.0
2008-07-29 10:50:00,9.79,9.79,9.71,9.71,870200.0,6.9085,6.9085,6.852,6.852,870200.0
2008-07-29 11:00:00,9.71,9.73,9.69,9.7,1176200.0,6.852,6.8662,6.8379,6.845,1176200.0
2008-07-29 11:10:00,9.7,9.7,9.65,9.67,888600.0,6.845,6.845,6.8097,6.8238,888600.0
2008-07-29 11:20:00,9.67,9.67,9.61,9.62,719400.0,6.8238,6.8238,6.7815,6.7885,719400.0
2008-07-29 11:30:00,9.62,9.63,9.56,9.59,1757000.0,6.7885,6.7956,6.7462,6.7674,1757000.0
2008-07-29 11:40:00,9.59,9.63,9.55,9.63,1318600.0,6.7674,6.7956,6.7391,6.7956,1318600.0
2008-07-29 11:50:00,9.63,9.63,9.56,9.56,757800.0,6.7956,6.7956,6.7462,6.7462,757800.0
2008-07-29 12:00:00,9.56,9.61,9.56,9.6,1194000.0,6.7462,6.7815,6.7462,6.7744,1194000.0
2008-07-29 12:10:00,9.6,9.62,9.46,9.53,1592600.0,6.7744,6.7885,6.6756,6.725,1592600.0
2008-07-29 12:20:00,9.53,9.54,9.45,9.49,12076000.0,6.725,6.7321,6.6686,6.6968,12076000.0
2008-07-29 12:30:00,9.49,9.5,9.45,9.48,1797800.0,6.6968,6.7038,6.6686,6.6897,1797800.0
2008-07-29 12:40:00,9.49,9.49,9.45,9.47,1063600.0,6.6968,6.6968,6.6686,6.6827,1063600.0
2008-07-29 12:50:00,9.47,9.49,9.45,9.47,981600.0,6.6827,6.6968,6.6686,6.6827,981600.0
2008-07-29 13:00:00,9.47,9.48,9.45,9.46,626400.0,6.6827,6.6897,6.6686,6.6756,626400.0
2008-07-29 13:10:00,9.46,9.47,9.45,9.47,599000.0,6.6756,6.6827,6.6686,6.6827,599000.0
2008-07-29 13:20:00,9.47,9.48,9.45,9.47,1037600.0,6.6827,6.6897,6.6686,6.6827,1037600.0
2008-07-29 13:30:00,9.48,9.49,9.47,9.47,1765800.0,6.6897,6.6968,6.6827,6.6827,1765800.0
2008-07-29 13:40:00,9.47,9.49,9.45,9.46,1142400.0,6.6827,6.6968,6.6686,6.6756,1142400.0
2008-07-29 13:50:00,9.46,9.49,9.45,9.49,653400.0,6.6756,6.6968,6.6686,6.6968,653400.0
2008-07-29 14:00:00,9.49,9.49,9.44,9.44,1137800.0,6.6968,6.6968,6.6615,6.6615,1137800.0
2008-07-29 14:10:00,9.44,9.46,9.42,9.46,1284200.0,6.6615,6.6756,6.6474,6.6756,1284200.0
2008-07-29 14:20:00,9.46,9.46,9.45,9.46,735400.0,6.6756,6.6756,6.6686,6.6756,735400.0
2008-07-29 14:30:00,9.45,9.46,9.43,9.43,706800.0,6.6686,6.6756,6.6545,6.6545,706800.0
2008-07-29 14:40:00,9.43,9.46,9.43,9.45,996800.0,6.6545,6.6756,6.6545,6.6686,996800.0
2008-07-29 14:50:00,9.45,9.49,9.44,9.47,1385800.0,6.6686,6.6968,6.6615,6.6827,1385800.0
2008-07-29 15:00:00,9.47,9.47,9.45,9.46,1383600.0,6.6827,6.6827,6.6686,6.6756,1383600.0
2008-07-29 15:10:00,9.46,9.49,9.45,9.49,1878000.0,6.6756,6.6968,6.6686,6.6968,1878000.0
2008-07-29 15:20:00,9.49,9.5,9.49,9.49,1397600.0,6.6968,6.7038,6.6968,6.6968,1397600.0
2008-07-29 15:30:00,9.5,9.52,9.47,9.52,2169000.0,6.7038,6.718,6.6827,6.718,2169000.0
2008-07-29 15:40:00,9.52,9.55,9.52,9.54,3174800.0,6.718,6.7391,6.718,6.7321,3174800.0
2008-07-29 15:50:00,9.54,9.59,9.54,9.58,4133200.0,6.7321,6.7674,6.7321,6.7603,4133200.0
2008-07-30 09:30:00,9.85,9.96,9.84,9.88,3716400.0,6.9508,7.0285,6.9438,6.972,3716400.0
2008-07-30 09:40:00,9.88,9.99,9.88,9.97,3243000.0,6.972,7.0496,6.972,7.0355,3243000.0
2008-07-30 09:50:00,9.98,10.11,9.97,10.1,3987400.0,7.0426,7.1343,7.0355,7.1272,3987400.0
2008-07-30 10:00:00,10.1,10.2,10.09,10.13,4046600.0,7.1272,7.1978,7.1202,7.1484,4046600.0
2008-07-30 10:10:00,10.13,10.18,10.1,10.17,1694800.0,7.1484,7.1837,7.1272,7.1766,1694800.0
2008-07-30 10:20:00,10.16,10.24,10.16,10.23,1885200.0,7.1696,7.226,7.1696,7.219,1885200.0
2008-07-30 10:30:00,10.23,10.23,10.18,10.2,2386400.0,7.219,7.219,7.1837,7.1978,2386400.0
2008-07-30 10:40:00,10.2,10.3,10.2,10.24,1936200.0,7.1978,7.2684,7.1978,7.226,1936200.0
2008-07-30 10:50:00,10.24,10.24,10.14,10.17,2318200.0,7.226,7.226,7.1555,7.1766,2318200.0
2008-07-30 11:00:00,10.17,10.21,10.15,10.17,1442200.0,7.1766,7.2049,7.1625,7.1766,1442200.0
2008-07-30 11:10:00,10.17,10.18,10.13,10.15,1297000.0,7.1766,7.1837,7.1484,7.1625,1297000.0
2008-07-30 11:20:00,10.15,10.21,10.15,10.18,1132400.0,7.1625,7.2049,7.1625,7.1837,1132400.0
2008-07-30 11:30:00,10.18,10.2,10.12,10.13,1136600.0,7.1837,7.1978,7.1414,7.1484,1136600.0
2008-07-30 11:40:00,10.12,10.18,10.1,10.16,1658400.0,7.1414,7.1837,7.1272,7.1696,1658400.0
2008-07-30 11:50:00,10.16,10.18,10.13,10.14,844400.0,7.1696,7.1837,7.1484,7.1555,844400.0
2008-07-30 12:00:00,10.14,10.16,10.12,10.15,979200.0,7.1555,7.1696,7.1414,7.1625,979200.0
2008-07-30 12:10:00,10.15,10.16,10.11,10.13,1416600.0,7.1625,7.1696,7.1343,7.1484,1416600.0
2008-07-30 12:20:00,10.13,10.14,10.1,10.11,921200.0,7.1484,7.1555,7.1272,7.1343,921200.0
2008-07-30 12:30:00,10.11,10.12,10.07,10.08,989000.0,7.1343,7.1414,7.1061,7.1131,989000.0
2008-07-30 12:40:00,10.07,10.08,10.04,10.06,1200400.0,7.1061,7.1131,7.0849,7.099,1200400.0
2008-07-30 12:50:00,10.06,10.06,10.04,10.06,1019800.0,7.099,7.099,7.0849,7.099,1019800.0
2008-07-30 13:00:00,10.05,10.06,9.97,9.99,3317800.0,7.092,7.099,7.0355,7.0496,3317800.0
2008-07-30 13:10:00,9.98,9.99,9.95,9.97,1161800.0,7.0426,7.0496,7.0214,7.0355,1161800.0
2008-07-30 13:20:00,9.97,9.97,9.95,9.96,1097200.0,7.0355,7.0355,7.0214,7.0285,1097200.0
2008-07-30 13:30:00,9.96,9.99,9.94,9.99,1286600.0,7.0285,7.0496,7.0143,7.0496,1286600.0
2008-07-30 13:40:00,9.99,9.99,9.95,9.96,1019000.0,7.0496,7.0496,7.0214,7.0285,1019000.0
2008-07-30 13:50:00,9.96,9.96,9.9,9.93,1615600.0,7.0285,7.0285,6.9861,7.0073,1615600.0
2008-07-30 14:00:00,9.93,9.96,9.9,9.92,1476400.0,7.0073,7.0285,6.9861,7.0002,1476400.0
2008-07-30 14:10:00,9.91,9.93,9.85,9.86,1592000.0,6.9932,7.0073,6.9508,6.9579,1592000.0
2008-07-30 14:20:00,9.85,9.9,9.84,9.88,1746800.0,6.9508,6.9861,6.9438,6.972,1746800.0
2008-07-30 14:30:00,9.88,9.94,9.88,9.9,1810000.0,6.972,7.0143,6.972,6.9861,1810000.0
2008-07-30 14:40:00,9.9,9.99,9.9,9.95,1178000.0,6.9861,7.0496,6.9861,7.0214,1178000.0
2008-07-30 14:50:00,9.95,9.97,9.94,9.96,368000.0,7.0214,7.0355,7.0143,7.0285,368000.0
2008-07-30 15:00:00,9.96,9.97,9.93,9.96,925200.0,7.0285,7.0355,7.0073,7.0285,925200.0
2008-07-30 15:10:00,9.95,9.97,9.93,9.96,719800.0,7.0214,7.0355,7.0073,7.0285,719800.0
2008-07-30 15:20:00,9.96,10.03,9.96,10.02,1400200.0,7.0285,7.0779,7.0285,7.0708,1400200.0
2008-07-30 15:30:00,10.03,10.09,10.02,10.09,1378200.0,7.0779,7.1202,7.0708,7.1202,1378200.0
2008-07-30 15:40:00,10.09,10.12,10.08,10.1,2241400.0,7.1202,7.1414,7.1131,7.1272,2241400.0
2008-07-30 15:50:00,10.1,10.1,10.02,10.05,4593000.0,7.1272,7.1272,7.0708,7.092,4593000.0
2008-07-31 09:30:00,10.06,10.24,10.02,10.22,2271800.0,7.099,7.226,7.0708,7.2119,2271800.0
2008-07-31 09:40:00,10.22,10.37,10.21,10.36,3216000.0,7.2119,7.3178,7.2049,7.3107,3216000.0
2008-07-31 09:50:00,10.36,10.45,10.36,10.42,2311800.0,7.3107,7.3742,7.3107,7.3531,2311800.0
2008-07-31 10:00:00,10.41,10.44,10.39,10.44,3017200.0,7.346,7.3672,7.3319,7.3672,3017200.0
2008-07-31 10:10:00,10.43,10.45,10.42,10.45,1776400.0,7.3601,7.3742,7.3531,7.3742,1776400.0
2008-07-31 10:20:00,10.45,10.51,10.43,10.51,2623800.0,7.3742,7.4166,7.3601,7.4166,2623800.0
2008-07-31 10:30:00,10.51,10.52,10.49,10.49,1947000.0,7.4166,7.4236,7.4025,7.4025,1947000.0
2008-07-31 10:40:00,10.49,10.49,10.45,10.47,1563800.0,7.4025,7.4025,7.3742,7.3883,1563800.0
2008-07-31 10:50:00,10.47,10.48,10.44,10.46,1743000.0,7.3883,7.3954,7.3672,7.3813,1743000.0
2008-07-31 11:00:00,10.46,10.49,10.45,10.49,979800.0,7.3813,7.4025,7.3742,7.4025,979800.0
2008-07-31 11:10:00,10.49,10.52,10.49,10.51,847800.0,7.4025,7.4236,7.4025,7.4166,847800.0
2008-07-31 11:20:00,10.51,10.54,10.49,10.49,1334600.0,7.4166,7.4377,7.4025,7.4025,1334600.0
2008-07-31 11:30:00,10.49,10.54,10.49,10.54,1270200.0,7.4025,7.4377,7.4025,7.4377,1270200.0
2008-07-31 11:40:00,10.54,10.55,10.53,10.54,836000.0,7.4377,7.4448,7.4307,7.4377,836000.0
2008-07-31 11:50:00,10.54,10.57,10.53,10.56,1231600.0,7.4377,7.4589,7.4307,7.4519,1231600.0
2008-07-31 12:00:00,10.56,10.56,10.52,10.53,751000.0,7.4519,7.4519,7.4236,7.4307,751000.0
2008-07-31 12:10:00,10.53,10.53,10.47,10.49,1770400.0,7.4307,7.4307,7.3883,7.4025,1770400.0
2008-07-31 12:20:00,10.49,10.53,10.47,10.5,1079200.0,7.4025,7.4307,7.3883,7.4095,1079200.0
2008-07-31 12:30:00,10.5,10.53,10.49,10.53,1105000.0,7.4095,7.4307,7.4025,7.4307,1105000.0
2008-07-31 12:40:00,10.53,10.55,10.51,10.52,899600.0,7.4307,7.4448,7.4166,7.4236,899600.0
2008-07-31 12:50:00,10.53,10.53,10.49,10.52,505400.0,7.4307,7.4307,7.4025,7.4236,505400.0
2008-07-31 13:00:00,10.52,10.53,10.51,10.52,742400.0,7.4236,7.4307,7.4166,7.4236,742400.0
2008-07-31 13:10:00,10.52,10.54,10.51,10.52,884200.0,7.4236,7.4377,7.4166,7.4236,884200.0
2008-07-31 13:20:00,10.53,10.53,10.5,10.51,750600.0,7.4307,7.4307,7.4095,7.4166,750600.0
2008-07-31 13:30:00,10.51,10.53,10.51,10.52,390800.0,7.4166,7.4307,7.4166,7.4236,390800.0
2008-07-31 13:40:00,10.52,10.54,10.52,10.52,662400.0,7.4236,7.4377,7.4236,7.4236,662400.0
2008-07-31 13:50:00,10.53,10.54,10.49,10.49,764200.0,7.4307,7.4377,7.4025,7.4025,764200.0
2008-07-31 14:00:00,10.49,10.51,10.47,10.51,853600.0,7.4025,7.4166,7.3883,7.4166,853600.0
2008-07-31 14:10:00,10.51,10.55,10.47,10.54,938200.0,7.4166,7.4448,7.3883,7.4377,938200.0
2008-07-31 14:20:00,10.54,10.54,10.49,10.49,774800.0,7.4377,7.4377,7.4025,7.4025,774800.0
2008-07-31 14:30:00,10.49,10.56,10.49,10.56,1335800.0,7.4025,7.4519,7.4025,7.4519,1335800.0
2008-07-31 14:40:00,10.56,10.56,10.49,10.49,920400.0,7.4519,7.4519,7.4025,7.4025,920400.0
2008-07-31 14:50:00,10.49,10.51,10.47,10.49,952800.0,7.4025,7.4166,7.3883,7.4025,952800.0
2008-07-31 15:00:00,10.49,10.51,10.46,10.47,1447200.0,7.4025,7.4166,7.3813,7.3883,1447200.0
2008-07-31 15:10:00,10.46,10.49,10.44,10.44,1184800.0,7.3813,7.4025,7.3672,7.3672,1184800.0
2008-07-31 15:20:00,10.44,10.46,10.42,10.44,1051600.0,7.3672,7.3813,7.3531,7.3672,1051600.0
2008-07-31 15:30:00,10.44,10.45,10.42,10.42,1462000.0,7.3672,7.3742,7.3531,7.3531,1462000.0
2008-07-31 15:40:00,10.43,10.44,10.36,10.36,2659800.0,7.3601,7.3672,7.3107,7.3107,2659800.0
2008-07-31 15:50:00,10.37,10.37,10.31,10.33,4988200.0,7.3178,7.3178,7.2754,7.2896,4988200.0
2008-08-01 09:30:00,10.47,10.47,10.35,10.38,1487400.0,7.3883,7.3883,7.3037,7.3248,1487400.0
2008-08-01 09:40:00,10.37,10.39,10.31,10.34,1492800.0,7.3178,7.3319,7.2754,7.2966,1492800.0
2008-08-01 09:50:00,10.33,10.35,10.19,10.24,2554200.0,7.2896,7.3037,7.1908,7.226,2554200.0
2008-08-01 10:00:00,10.24,10.27,10.12,10.18,1660800.0,7.226,7.2472,7.1414,7.1837,1660800.0
2008-08-01 10:10:00,10.18,10.26,10.18,10.21,1125400.0,7.1837,7.2402,7.1837,7.2049,1125400.0
2008-08-01 10:20:00,10.2,10.24,10.17,10.2,1085600.0,7.1978,7.226,7.1766,7.1978,1085600.0
2008-08-01 10:30:00,10.2,10.3,10.2,10.3,1301400.0,7.1978,7.2684,7.1978,7.2684,1301400.0
2008-08-01 10:40:00,10.3,10.31,10.24,10.27,1281600.0,7.2684,7.2754,7.226,7.2472,1281600.0
2008-08-01 10:50:00,10.27,10.29,10.24,10.26,541200.0,7.2472,7.2613,7.226,7.2402,541200.0
2008-08-01 11:00:00,10.26,10.28,10.2,10.21,663600.0,7.2402,7.2543,7.1978,7.2049,663600.0
2008-08-01 11:10:00,10.22,10.26,10.2,10.26,644400.0,7.2119,7.2402,7.1978,7.2402,644400.0
2008-08-01 11:20:00,10.25,10.26,10.22,10.25,663600.0,7.2331,7.2402,7.2119,7.2331,663600.0
2008-08-01 11:30:00,10.25,10.31,10.25,10.31,779600.0,7.2331,7.2754,7.2331,7.2754,779600.0
2008-08-01 11:40:00,10.31,10.31,10.26,10.27,450600.0,7.2754,7.2754,7.2402,7.2472,450600.0
2008-08-01 11:50:00,10.27,10.29,10.27,10.28,458200.0,7.2472,7.2613,7.2472,7.2543,458200.0
2008-08-01 12:00:00,10.28,10.28,10.22,10.24,675000.0,7.2543,7.2543,7.2119,7.226,675000.0
2008-08-01 12:10:00,10.24,10.28,10.22,10.22,677800.0,7.226,7.2543,7.2119,7.2119,677800.0
2008-08-01 12:20:00,10.22,10.23,10.21,10.22,761000.0,7.2119,7.219,7.2049,7.2119,761000.0
2008-08-01 12:30:00,10.23,10.25,10.21,10.21,1360600.0,7.219,7.2331,7.2049,7.2049,1360600.0
2008-08-01 12:40:00,10.21,10.22,10.19,10.2,934000.0,7.2049,7.2119,7.1908,7.1978,934000.0
2008-08-01 12:50:00,10.21,10.21,10.16,10.18,1075600.0,7.2049,7.2049,7.1696,7.1837,1075600.0
2008-08-01 13:00:00,10.17,10.23,10.17,10.21,921000.0,7.1766,7.219,7.1766,7.2049,921000.0
2008-08-01 13:10:00,10.21,10.23,10.21,10.22,556800.0,7.2049,7.219,7.2049,7.2119,556800.0
2008-08-01 13:20:00,10.22,10.23,10.22,10.22,485400.0,7.2119,7.219,7.2119,7.2119,485400.0
2008-08-01 13:30:00,10.23,10.24,10.2,10.22,974400.0,7.219,7.226,7.1978,7.2119,974400.0
2008-08-01 13:40:00,10.22,10.22,10.19,10.22,754800.0,7.2119,7.2119,7.1908,7.2119,754800.0
2008-08-01 13:50:00,10.22,10.24,10.18,10.19,856200.0,7.2119,7.226,7.1837,7.1908,856200.0
2008-08-01 14:00:00,10.19,10.2,10.13,10.15,1076800.0,7.1908,7.1978,7.1484,7.1625,1076800.0
2008-08-01 14:10:00,10.15,10.21,10.14,10.19,967600.0,7.1625,7.2049,7.1555,7.1908,967600.0
2008-08-01 14:20:00,10.19,10.2,10.18,10.18,559000.0,7.1908,7.1978,7.1837,7.1837,559000.0
2008-08-01 14:30:00,10.18,10.18,10.16,10.17,614000.0,7.1837,7.1837,7.1696,7.1766,614000.0
2008-08-01 14:40:00,10.17,10.19,10.15,10.18,1187600.0,7.1766,7.1908,7.1625,7.1837,1187600.0
2008-08-01 14:50:00,10.17,10.18,10.15,10.17,529600.0,7.1766,7.1837,7.1625,7.1766,529600.0
2008-08-01 15:00:00,10.17,10.19,10.13,10.15,1034000.0,7.1766,7.1908,7.1484,7.1625,1034000.0
2008-08-01 15:10:00,10.15,10.21,10.15,10.21,927800.0,7.1625,7.2049,7.1625,7.2049,927800.0
2008-08-01 15:20:00,10.21,10.24,10.2,10.24,729400.0,7.2049,7.226,7.1978,7.226,729400.0
2008-08-01 15:30:00,10.24,10.24,10.22,10.24,895800.0,7.226,7.226,7.2119,7.226,895800.0
2008-08-01 15:40:00,10.24,10.24,10.2,10.22,1005000.0,7.226,7.226,7.1978,7.2119,1005000.0
2008-08-01 15:50:00,10.22,10.22,10.18,10.18,3011000.0,7.2119,7.2119,7.1837,7.1837,3011000.0
2008-08-04 09:30:00,10.18,10.26,10.1,10.14,1262000.0,7.1837,7.2402,7.1272,7.1555,1262000.0
2008-08-04 09:40:00,10.13,10.16,10.12,10.13,528400.0,7.1484,7.1696,7.1414,7.1484,528400.0
2008-08-04 09:50:00,10.13,10.19,10.13,10.19,533400.0,7.1484,7.1908,7.1484,7.1908,533400.0
2008-08-04 10:00:00,10.19,10.21,10.17,10.17,564000.0,7.1908,7.2049,7.1766,7.1766,564000.0
2008-08-04 10:10:00,10.17,10.19,10.17,10.18,569200.0,7.1766,7.1908,7.1766,7.1837,569200.0
2008-08-04 10:20:00,10.18,10.24,10.18,10.24,1038000.0,7.1837,7.226,7.1837,7.226,1038000.0
2008-08-04 10:30:00,10.24,10.24,10.21,10.21,380600.0,7.226,7.226,7.2049,7.2049,380600.0
2008-08-04 10:40:00,10.21,10.22,10.17,10.17,447000.0,7.2049,7.2119,7.1766,7.1766,447000.0
2008-08-04 10:50:00,10.17,10.18,10.16,10.18,519600.0,7.1766,7.1837,7.1696,7.1837,519600.0
2008-08-04 11:00:00,10.17,10.17,10.14,10.16,584800.0,7.1766,7.1766,7.1555,7.1696,584800.0
2008-08-04 11:10:00,10.16,10.19,10.15,10.19,613200.0,7.1696,7.1908,7.1625,7.1908,613200.0
2008-08-04 11:20:00,10.19,10.22,10.16,10.21,745600.0,7.1908,7.2119,7.1696,7.2049,745600.0
2008-08-04 11:30:00,10.21,10.26,10.19,10.24,1039200.0,7.2049,7.2402,7.1908,7.226,1039200.0
2008-08-04 11:40:00,10.24,10.28,10.22,10.25,1144800.0,7.226,7.2543,7.2119,7.2331,1144800.0
2008-08-04 11:50:00,10.25,10.28,10.23,10.28,423200.0,7.2331,7.2543,7.219,7.2543,423200.0
2008-08-04 12:00:00,10.28,10.29,10.24,10.27,211600.0,7.2543,7.2613,7.226,7.2472,211600.0
2008-08-04 12:10:00,10.26,10.31,10.25,10.28,563400.0,7.2402,7.2754,7.2331,7.2543,563400.0
2008-08-04 12:20:00,10.28,10.28,10.26,10.27,358400.0,7.2543,7.2543,7.2402,7.2472,358400.0
2008-08-04 12:30:00,10.27,10.29,10.25,10.26,420000.0,7.2472,7.2613,7.2331,7.2402,420000.0
2008-08-04 12:40:00,10.26,10.26,10.22,10.22,301800.0,7.2402,7.2402,7.2119,7.2119,301800.0
2008-08-04 12:50:00,10.22,10.22,10.19,10.2,244800.0,7.2119,7.2119,7.1908,7.1978,244800.0
2008-08-04 13:00:00,10.19,10.21,10.19,10.21,301800.0,7.1908,7.2049,7.1908,7.2049,301800.0
2008-08-04 13:10:00,10.2,10.22,10.2,10.21,368800.0,7.1978,7.2119,7.1978,7.2049,368800.0
2008-08-04 13:20:00,10.21,10.23,10.2,10.22,272800.0,7.2049,7.219,7.1978,7.2119,272800.0
2008-08-04 13:30:00,10.22,10.24,10.21,10.24,226000.0,7.2119,7.226,7.2049,7.226,226000.0
2008-08-04 13:40:00,10.24,10.26,10.23,10.25,246800.0,7.226,7.2402,7.219,7.2331,246800.0
2008-08-04 13:50:00,10.25,10.26,10.24,10.25,222400.0,7.2331,7.2402,7.226,7.2331,222400.0
2008-08-04 14:00:00,10.25,10.25,10.24,10.25,309600.0,7.2331,7.2331,7.226,7.2331,309600.0
2008-08-04 14:10:00,10.25,10.26,10.24,10.25,256600.0,7.2331,7.2402,7.226,7.2331,256600.0
2008-08-04 14:20:00,10.24,10.27,10.24,10.26,632000.0,7.226,7.2472,7.226,7.2402,632000.0
2008-08-04 14:30:00,10.26,10.28,10.24,10.27,603400.0,7.2402,7.2543,7.226,7.2472,603400.0
2008-08-04 14:40:00,10.27,10.31,10.26,10.3,492000.0,7.2472,7.2754,7.2402,7.2684,492000.0
2008-08-04 14:50:00,10.3,10.33,10.29,10.32,541000.0,7.2684,7.2896,7.2613,7.2825,541000.0
2008-08-04 15:00:00,10.32,10.33,10.3,10.31,607800.0,7.2825,7.2896,7.2684,7.2754,607800.0
2008-08-04 15:10:00,10.31,10.33,10.31,10.33,460200.0,7.2754,7.2896,7.2754,7.2896,460200.0
2008-08-04 15:20:00,10.32,10.33,10.3,10.32,825400.0,7.2825,7.2896,7.2684,7.2825,825400.0
2008-08-04 15:30:00,10.32,10.34,10.31,10.31,730400.0,7.2825,7.2966,7.2754,7.2754,730400.0
2008-08-04 15:40:00,10.31,10.31,10.25,10.29,2080400.0,7.2754,7.2754,7.2331,7.2613,2080400.0
2008-08-04 15:50:00,10.29,10.3,10.27,10.28,2558000.0,7.2613,7.2684,7.2472,7.2543,2558000.0
2008-08-05 09:30:00,10.4,10.54,10.37,10.53,1771400.0,7.339,7.4377,7.3178,7.4307,1771400.0
2008-08-05 09:40:00,10.53,10.55,10.47,10.54,1646600.0,7.4307,7.4448,7.3883,7.4377,1646600.0
2008-08-05 09:50:00,10.54,10.57,10.49,10.57,1460200.0,7.4377,7.4589,7.4025,7.4589,1460200.0
2008-08-05 10:00:00,10.56,10.61,10.56,10.59,1096600.0,7.4519,7.4871,7.4519,7.473,1096600.0
2008-08-05 10:10:00,10.59,10.63,10.57,10.58,802200.0,7.473,7.5013,7.4589,7.466,802200.0
2008-08-05 10:20:00,10.58,10.58,10.53,10.53,625400.0,7.466,7.466,7.4307,7.4307,625400.0
2008-08-05 10:30:00,10.53,10.56,10.53,10.55,860200.0,7.4307,7.4519,7.4307,7.4448,860200.0
2008-08-05 10:40:00,10.55,10.56,10.54,10.55,1317800.0,7.4448,7.4519,7.4377,7.4448,1317800.0
2008-08-05 10:50:00,10.54,10.56,10.53,10.55,973600.0,7.4377,7.4519,7.4307,7.4448,973600.0
2008-08-05 11:00:00,10.55,10.6,10.54,10.58,1277400.0,7.4448,7.4801,7.4377,7.466,1277400.0
2008-08-05 11:10:00,10.58,10.59,10.56,10.56,707600.0,7.466,7.473,7.4519,7.4519,707600.0
2008-08-05 11:20:00,10.57,10.59,10.56,10.57,501200.0,7.4589,7.473,7.4519,7.4589,501200.0
2008-08-05 11:30:00,10.58,10.58,10.55,10.55,607000.0,7.466,7.466,7.4448,7.4448,607000.0
2008-08-05 11:40:00,10.55,10.58,10.53,10.58,529800.0,7.4448,7.466,7.4307,7.466,529800.0
2008-08-05 11:50:00,10.58,10.58,10.57,10.58,268200.0,7.466,7.466,7.4589,7.466,268200.0
2008-08-05 12:00:00,10.58,10.58,10.54,10.54,706400.0,7.466,7.466,7.4377,7.4377,706400.0
2008-08-05 12:10:00,10.54,10.56,10.54,10.54,635000.0,7.4377,7.4519,7.4377,7.4377,635000.0
2008-08-05 12:20:00,10.54,10.58,10.54,10.57,378600.0,7.4377,7.466,7.4377,7.4589,378600.0
2008-08-05 12:30:00,10.56,10.57,10.55,10.56,365400.0,7.4519,7.4589,7.4448,7.4519,365400.0
2008-08-05 12:40:00,10.56,10.58,10.56,10.57,356800.0,7.4519,7.466,7.4519,7.4589,356800.0
2008-08-05 12:50:00,10.57,10.58,10.56,10.58,829400.0,7.4589,7.466,7.4519,7.466,829400.0
2008-08-05 13:00:00,10.58,10.59,10.57,10.58,652200.0,7.466,7.473,7.4589,7.466,652200.0
2008-08-05 13:10:00,10.58,10.59,10.57,10.57,676000.0,7.466,7.473,7.4589,7.4589,676000.0
2008-08-05 13:20:00,10.58,10.58,10.56,10.58,529400.0,7.466,7.466,7.4519,7.466,529400.0
2008-08-05 13:30:00,10.58,10.61,10.57,10.61,654600.0,7.466,7.4871,7.4589,7.4871,654600.0
2008-08-05 13:40:00,10.61,10.61,10.6,10.61,660000.0,7.4871,7.4871,7.4801,7.4871,660000.0
2008-08-05 13:50:00,10.61,10.62,10.57,10.57,1152000.0,7.4871,7.4942,7.4589,7.4589,1152000.0
2008-08-05 14:00:00,10.57,10.61,10.56,10.6,662800.0,7.4589,7.4871,7.4519,7.4801,662800.0
2008-08-05 14:10:00,10.6,10.63,10.58,10.61,1587400.0,7.4801,7.5013,7.466,7.4871,1587400.0
2008-08-05 14:20:00,10.61,10.63,10.54,10.63,1962800.0,7.4871,7.5013,7.4377,7.5013,1962800.0
2008-08-05 14:30:00,10.63,10.68,10.63,10.67,1135600.0,7.5013,7.5365,7.5013,7.5295,1135600.0
2008-08-05 14:40:00,10.66,10.77,10.66,10.76,2134400.0,7.5224,7.6,7.5224,7.593,2134400.0
2008-08-05 14:50:00,10.76,10.77,10.74,10.74,1066200.0,7.593,7.6,7.5789,7.5789,1066200.0
2008-08-05 15:00:00,10.74,10.77,10.74,10.76,1207600.0,7.5789,7.6,7.5789,7.593,1207600.0
2008-08-05 15:10:00,10.75,10.78,10.75,10.76,1120600.0,7.5859,7.6071,7.5859,7.593,1120600.0
2008-08-05 15:20:00,10.76,10.77,10.73,10.76,1197800.0,7.593,7.6,7.5718,7.593,1197800.0
2008-08-05 15:30:00,10.76,10.76,10.72,10.74,1425400.0,7.593,7.593,7.5648,7.5789,1425400.0
2008-08-05 15:40:00,10.74,10.76,10.73,10.74,3136200.0,7.5789,7.593,7.5718,7.5789,3136200.0
2008-08-05 15:50:00,10.74,10.77,10.74,10.76,4520600.0,7.5789,7.6,7.5789,7.593,4520600.0
2008-08-06 09:30:00,10.77,10.78,10.71,10.74,1073400.0,7.6,7.6071,7.5577,7.5789,1073400.0
2008-08-06 09:40:00,10.74,10.74,10.63,10.63,1331600.0,7.5789,7.5789,7.5013,7.5013,1331600.0
2008-08-06 09:50:00,10.63,10.63,10.59,10.6,1532600.0,7.5013,7.5013,7.473,7.4801,1532600.0
2008-08-06 10:00:00,10.6,10.6,10.55,10.56,1382600.0,7.4801,7.4801,7.4448,7.4519,1382600.0
2008-08-06 10:10:00,10.56,10.6,10.56,10.58,776000.0,7.4519,7.4801,7.4519,7.466,776000.0
2008-08-06 10:20:00,10.59,10.59,10.54,10.55,1488600.0,7.473,7.473,7.4377,7.4448,1488600.0
2008-08-06 10:30:00,10.55,10.56,10.5,10.53,1621000.0,7.4448,7.4519,7.4095,7.4307,1621000.0
2008-08-06 10:40:00,10.53,10.53,10.47,10.51,879600.0,7.4307,7.4307,7.3883,7.4166,879600.0
2008-08-06 10:50:00,10.51,10.52,10.5,10.5,745000.0,7.4166,7.4236,7.4095,7.4095,745000.0
2008-08-06 11:00:00,10.5,10.51,10.49,10.49,1257200.0,7.4095,7.4166,7.4025,7.4025,1257200.0
2008-08-06 11:10:00,10.49,10.55,10.49,10.55,550000.0,7.4025,7.4448,7.4025,7.4448,550000.0
2008-08-06 11:20:00,10.54,10.59,10.52,10.58,890400.0,7.4377,7.473,7.4236,7.466,890400.0
2008-08-06 11:30:00,10.58,10.59,10.56,10.59,914800.0,7.466,7.473,7.4519,7.473,914800.0
2008-08-06 11:40:00,10.59,10.6,10.55,10.56,655000.0,7.473,7.4801,7.4448,7.4519,655000.0
2008-08-06 11:50:00,10.57,10.57,10.56,10.56,349400.0,7.4589,7.4589,7.4519,7.4519,349400.0
2008-08-06 12:00:00,10.56,10.59,10.55,10.57,934600.0,7.4519,7.473,7.4448,7.4589,934600.0
2008-08-06 12:10:00,10.58,10.58,10.55,10.56,552600.0,7.466,7.466,7.4448,7.4519,552600.0
2008-08-06 12:20:00,10.56,10.59,10.55,10.58,481400.0,7.4519,7.473,7.4448,7.466,481400.0
2008-08-06 12:30:00,10.58,10.58,10.55,10.58,472800.0,7.466,7.466,7.4448,7.466,472800.0
2008-08-06 12:40:00,10.58,10.63,10.58,10.61,527800.0,7.466,7.5013,7.466,7.4871,527800.0
2008-08-06 12:50:00,10.61,10.62,10.56,10.57,383800.0,7.4871,7.4942,7.4519,7.4589,383800.0
2008-08-06 13:00:00,10.57,10.57,10.56,10.56,617800.0,7.4589,7.4589,7.4519,7.4519,617800.0
2008-08-06 13:10:00,10.56,10.57,10.54,10.56,567000.0,7.4519,7.4589,7.4377,7.4519,567000.0
2008-08-06 13:20:00,10.56,10.59,10.55,10.57,720400.0,7.4519,7.473,7.4448,7.4589,720400.0
2008-08-06 13:30:00,10.58,10.58,10.56,10.56,844000.0,7.466,7.466,7.4519,7.4519,844000.0
2008-08-06 13:40:00,10.56,10.56,10.55,10.56,485800.0,7.4519,7.4519,7.4448,7.4519,485800.0
2008-08-06 13:50:00,10.56,10.56,10.51,10.55,939600.0,7.4519,7.4519,7.4166,7.4448,939600.0
2008-08-06 14:00:00,10.55,10.56,10.53,10.54,856200.0,7.4448,7.4519,7.4307,7.4377,856200.0
2008-08-06 14:10:00,10.54,10.58,10.54,10.56,588600.0,7.4377,7.466,7.4377,7.4519,588600.0
2008-08-06 14:20:00,10.56,10.58,10.55,10.55,452800.0,7.4519,7.466,7.4448,7.4448,452800.0
2008-08-06 14:30:00,10.55,10.58,10.55,10.56,536800.0,7.4448,7.466,7.4448,7.4519,536800.0
2008-08-06 14:40:00,10.56,10.6,10.56,10.6,802000.0,7.4519,7.4801,7.4519,7.4801,802000.0
2008-08-06 14:50:00,10.6,10.62,10.59,10.59,832400.0,7.4801,7.4942,7.473,7.473,832400.0
2008-08-06 15:00:00,10.59,10.61,10.59,10.59,342000.0,7.473,7.4871,7.473,7.473,342000.0
2008-08-06 15:10:00,10.6,10.6,10.58,10.6,1103800.0,7.4801,7.4801,7.466,7.4801,1103800.0
2008-08-06 15:20:00,10.6,10.61,10.59,10.6,1072200.0,7.4801,7.4871,7.473,7.4801,1072200.0
2008-08-06 15:30:00,10.6,10.6,10.58,10.6,1002400.0,7.4801,7.4801,7.466,7.4801,1002400.0
2008-08-06 15:40:00,10.6,10.62,10.6,10.61,665800.0,7.4801,7.4942,7.4801,7.4871,665800.0
2008-08-06 15:50:00,10.62,10.63,10.61,10.62,1786800.0,7.4942,7.5013,7.4871,7.4942,1786800.0
2008-08-07 09:30:00,10.54,10.63,10.47,10.47,1658600.0,7.4377,7.5013,7.3883,7.3883,1658600.0
2008-08-07 09:40:00,10.47,10.57,10.47,10.56,1005400.0,7.3883,7.4589,7.3883,7.4519,1005400.0
2008-08-07 09:50:00,10.56,10.58,10.53,10.55,681000.0,7.4519,7.466,7.4307,7.4448,681000.0
2008-08-07 10:00:00,10.56,10.56,10.51,10.53,1046000.0,7.4519,7.4519,7.4166,7.4307,1046000.0
2008-08-07 10:10:00,10.54,10.58,10.53,10.58,1847600.0,7.4377,7.466,7.4307,7.466,1847600.0
2008-08-07 10:20:00,10.58,10.6,10.53,10.53,1163800.0,7.466,7.4801,7.4307,7.4307,1163800.0
2008-08-07 10:30:00,10.52,10.53,10.45,10.49,2136200.0,7.4236,7.4307,7.3742,7.4025,2136200.0
2008-08-07 10:40:00,10.48,10.49,10.45,10.47,1495000.0,7.3954,7.4025,7.3742,7.3883,1495000.0
2008-08-07 10:50:00,10.47,10.55,10.47,10.54,969200.0,7.3883,7.4448,7.3883,7.4377,969200.0
2008-08-07 11:00:00,10.54,10.54,10.47,10.47,1172800.0,7.4377,7.4377,7.3883,7.3883,1172800.0
2008-08-07 11:10:00,10.48,10.49,10.45,10.45,970400.0,7.3954,7.4025,7.3742,7.3742,970400.0
2008-08-07 11:20:00,10.45,10.47,10.45,10.47,598200.0,7.3742,7.3883,7.3742,7.3883,598200.0
2008-08-07 11:30:00,10.46,10.48,10.46,10.46,996600.0,7.3813,7.3954,7.3813,7.3813,996600.0
2008-08-07 11:40:00,10.46,10.47,10.43,10.47,667200.0,7.3813,7.3883,7.3601,7.3883,667200.0
2008-08-07 11:50:00,10.47,10.48,10.44,10.45,693400.0,7.3883,7.3954,7.3672,7.3742,693400.0
2008-08-07 12:00:00,10.45,10.46,10.43,10.43,465200.0,7.3742,7.3813,7.3601,7.3601,465200.0
2008-08-07 12:10:00,10.43,10.47,10.42,10.47,418400.0,7.3601,7.3883,7.3531,7.3883,418400.0
2008-08-07 12:20:00,10.47,10.52,10.47,10.52,387000.0,7.3883,7.4236,7.3883,7.4236,387000.0
2008-08-07 12:30:00,10.52,10.55,10.5,10.53,652000.0,7.4236,7.4448,7.4095,7.4307,652000.0
2008-08-07 12:40:00,10.53,10.59,10.53,10.59,656200.0,7.4307,7.473,7.4307,7.473,656200.0
2008-08-07 12:50:00,10.59,10.59,10.56,10.57,485400.0,7.473,7.473,7.4519,7.4589,485400.0
2008-08-07 13:00:00,10.57,10.58,10.51,10.52,694600.0,7.4589,7.466,7.4166,7.4236,694600.0
2008-08-07 13:10:00,10.52,10.58,10.52,10.56,501000.0,7.4236,7.466,7.4236,7.4519,501000.0
2008-08-07 13:20:00,10.56,10.6,10.56,10.6,231600.0,7.4519,7.4801,7.4519,7.4801,231600.0
2008-08-07 13:30:00,10.6,10.62,10.57,10.59,467000.0,7.4801,7.4942,7.4589,7.473,467000.0
2008-08-07 13:40:00,10.59,10.6,10.55,10.56,1091200.0,7.473,7.4801,7.4448,7.4519,1091200.0
2008-08-07 13:50:00,10.56,10.58,10.55,10.55,362400.0,7.4519,7.466,7.4448,7.4448,362400.0
2008-08-07 14:00:00,10.55,10.55,10.49,10.49,1227200.0,7.4448,7.4448,7.4025,7.4025,1227200.0
2008-08-07 14:10:00,10.49,10.53,10.47,10.51,816400.0,7.4025,7.4307,7.3883,7.4166,816400.0
2008-08-07 14:20:00,10.52,10.52,10.5,10.51,705200.0,7.4236,7.4236,7.4095,7.4166,705200.0
2008-08-07 14:30:00,10.51,10.54,10.51,10.52,475200.0,7.4166,7.4377,7.4166,7.4236,475200.0
2008-08-07 14:40:00,10.52,10.53,10.49,10.5,595800.0,7.4236,7.4307,7.4025,7.4095,595800.0
2008-08-07 14:50:00,10.51,10.53,10.49,10.49,439600.0,7.4166,7.4307,7.4025,7.4025,439600.0
2008-08-07 15:00:00,10.49,10.53,10.48,10.52,916000.0,7.4025,7.4307,7.3954,7.4236,916000.0
2008-08-07 15:10:00,10.53,10.53,10.49,10.52,989800.0,7.4307,7.4307,7.4025,7.4236,989800.0
2008-08-07 15:20:00,10.51,10.54,10.5,10.53,671000.0,7.4166,7.4377,7.4095,7.4307,671000.0
2008-08-07 15:30:00,10.53,10.53,10.47,10.49,1133800.0,7.4307,7.4307,7.3883,7.4025,1133800.0
2008-08-07 15:40:00,10.49,10.51,10.47,10.49,2023000.0,7.4025,7.4166,7.3883,7.4025,2023000.0
2008-08-07 15:50:00,10.5,10.53,10.5,10.52,2494200.0,7.4095,7.4307,7.4095,7.4236,2494200.0
2008-08-08 09:30:00,10.55,10.63,10.53,10.61,1081200.0,7.4448,7.5013,7.4307,7.4871,1081200.0
2008-08-08 09:40:00,10.61,10.63,10.55,10.6,792200.0,7.4871,7.5013,7.4448,7.4801,792200.0
2008-08-08 09:50:00,10.6,10.68,10.6,10.66,1042200.0,7.4801,7.5365,7.4801,7.5224,1042200.0
2008-08-08 10:00:00,10.66,10.76,10.65,10.76,1367800.0,7.5224,7.593,7.5154,7.593,1367800.0
2008-08-08 10:10:00,10.76,10.79,10.75,10.77,1431200.0,7.593,7.6142,7.5859,7.6,1431200.0
2008-08-08 10:20:00,10.77,10.81,10.72,10.8,1644000.0,7.6,7.6283,7.5648,7.6212,1644000.0
2008-08-08 10:30:00,10.81,10.81,10.77,10.79,907400.0,7.6283,7.6283,7.6,7.6142,907400.0
2008-08-08 10:40:00,10.79,10.79,10.71,10.72,724800.0,7.6142,7.6142,7.5577,7.5648,724800.0
2008-08-08 10:50:00,10.72,10.73,10.69,10.7,627000.0,7.5648,7.5718,7.5436,7.5507,627000.0
2008-08-08 11:00:00,10.7,10.72,10.68,10.69,535600.0,7.5507,7.5648,7.5365,7.5436,535600.0
2008-08-08 11:10:00,10.69,10.72,10.69,10.69,574600.0,7.5436,7.5648,7.5436,7.5436,574600.0
2008-08-08 11:20:00,10.7,10.71,10.66,10.68,667000.0,7.5507,7.5577,7.5224,7.5365,667000.0
2008-08-08 11:30:00,10.68,10.72,10.68,10.71,593000.0,7.5365,7.5648,7.5365,7.5577,593000.0
2008-08-08 11:40:00,10.71,10.72,10.7,10.72,514600.0,7.5577,7.5648,7.5507,7.5648,514600.0
2008-08-08 11:50:00,10.72,10.8,10.72,10.8,851000.0,7.5648,7.6212,7.5648,7.6212,851000.0
2008-08-08 12:00:00,10.8,10.8,10.77,10.77,225800.0,7.6212,7.6212,7.6,7.6,225800.0
2008-08-08 12:10:00,10.78,10.81,10.77,10.81,561000.0,7.6071,7.6283,7.6,7.6283,561000.0
2008-08-08 12:20:00,10.8,10.81,10.77,10.78,635600.0,7.6212,7.6283,7.6,7.6071,635600.0
2008-08-08 12:30:00,10.77,10.78,10.74,10.77,755000.0,7.6,7.6071,7.5789,7.6,755000.0
2008-08-08 12:40:00,10.77,10.78,10.74,10.74,618000.0,7.6,7.6071,7.5789,7.5789,618000.0
2008-08-08 12:50:00,10.74,10.74,10.72,10.73,423200.0,7.5789,7.5789,7.5648,7.5718,423200.0
2008-08-08 13:00:00,10.73,10.79,10.73,10.76,616000.0,7.5718,7.6142,7.5718,7.593,616000.0
2008-08-08 13:10:00,10.76,10.76,10.74,10.74,343400.0,7.593,7.593,7.5789,7.5789,343400.0
2008-08-08 13:20:00,10.74,10.77,10.74,10.77,496200.0,7.5789,7.6,7.5789,7.6,496200.0
2008-08-08 13:30:00,10.77,10.8,10.77,10.8,387200.0,7.6,7.6212,7.6,7.6212,387200.0
2008-08-08 13:40:00,10.8,10.83,10.79,10.79,441400.0,7.6212,7.6424,7.6142,7.6142,441400.0
2008-08-08 13:50:00,10.8,10.81,10.78,10.78,528600.0,7.6212,7.6283,7.6071,7.6071,528600.0
2008-08-08 14:00:00,10.77,10.79,10.75,10.78,508600.0,7.6,7.6142,7.5859,7.6071,508600.0
2008-08-08 14:10:00,10.79,10.79,10.77,10.78,697000.0,7.6142,7.6142,7.6,7.6071,697000.0
2008-08-08 14:20:00,10.78,10.81,10.77,10.78,1639200.0,7.6071,7.6283,7.6,7.6071,1639200.0
2008-08-08 14:30:00,10.78,10.81,10.77,10.81,814200.0,7.6071,7.6283,7.6,7.6283,814200.0
2008-08-08 14:40:00,10.81,10.83,10.8,10.83,648600.0,7.6283,7.6424,7.6212,7.6424,648600.0
2008-08-08 14:50:00,10.83,10.85,10.82,10.83,509200.0,7.6424,7.6565,7.6353,7.6424,509200.0
2008-08-08 15:00:00,10.83,10.86,10.83,10.85,546000.0,7.6424,7.6636,7.6424,7.6565,546000.0
2008-08-08 15:10:00,10.85,10.87,10.83,10.85,925200.0,7.6565,7.6706,7.6424,7.6565,925200.0
2008-08-08 15:20:00,10.85,10.86,10.83,10.84,1113800.0,7.6565,7.6636,7.6424,7.6494,1113800.0
2008-08-08 15:30:00,10.84,10.88,10.83,10.86,1005200.0,7.6494,7.6777,7.6424,7.6636,1005200.0
2008-08-08 15:40:00,10.86,10.87,10.82,10.83,2480200.0,7.6636,7.6706,7.6353,7.6424,2480200.0
2008-08-08 15:50:00,10.83,10.88,10.83,10.84,3660800.0,7.6424,7.6777,7.6424,7.6494,3660800.0
2008-08-11 09:30:00,10.77,10.84,10.72,10.79,970000.0,7.6,7.6494,7.5648,7.6142,970000.0
2008-08-11 09:40:00,10.79,10.81,10.79,10.79,1234400.0,7.6142,7.6283,7.6142,7.6142,1234400.0
2008-08-11 09:50:00,10.79,10.89,10.79,10.88,1307400.0,7.6142,7.6847,7.6142,7.6777,1307400.0
2008-08-11 10:00:00,10.88,10.89,10.86,10.86,878000.0,7.6777,7.6847,7.6636,7.6636,878000.0
2008-08-11 10:10:00,10.87,10.88,10.85,10.88,755200.0,7.6706,7.6777,7.6565,7.6777,755200.0
2008-08-11 10:20:00,10.88,10.94,10.88,10.89,1207600.0,7.6777,7.72,7.6777,7.6847,1207600.0
2008-08-11 10:30:00,10.89,10.89,10.84,10.86,634400.0,7.6847,7.6847,7.6494,7.6636,634400.0
2008-08-11 10:40:00,10.85,10.85,10.81,10.83,1011600.0,7.6565,7.6565,7.6283,7.6424,1011600.0
2008-08-11 10:50:00,10.83,10.87,10.83,10.86,498200.0,7.6424,7.6706,7.6424,7.6636,498200.0
2008-08-11 11:00:00,10.87,10.9,10.86,10.9,849600.0,7.6706,7.6918,7.6636,7.6918,849600.0
2008-08-11 11:10:00,10.9,10.91,10.88,10.9,370400.0,7.6918,7.6988,7.6777,7.6918,370400.0
2008-08-11 11:20:00,10.91,10.93,10.87,10.91,1036600.0,7.6988,7.713,7.6706,7.6988,1036600.0
2008-08-11 11:30:00,10.92,10.92,10.89,10.9,1147000.0,7.7059,7.7059,7.6847,7.6918,1147000.0
2008-08-11 11:40:00,10.9,10.93,10.89,10.91,1139600.0,7.6918,7.713,7.6847,7.6988,1139600.0
2008-08-11 11:50:00,10.92,10.94,10.9,10.9,566400.0,7.7059,7.72,7.6918,7.6918,566400.0
2008-08-11 12:00:00,10.9,10.94,10.9,10.93,507000.0,7.6918,7.72,7.6918,7.713,507000.0
2008-08-11 12:10:00,10.93,10.93,10.9,10.93,342400.0,7.713,7.713,7.6918,7.713,342400.0
2008-08-11 12:20:00,10.93,10.96,10.92,10.94,746200.0,7.713,7.7341,7.7059,7.72,746200.0
2008-08-11 12:30:00,10.95,10.95,10.92,10.94,380400.0,7.7271,7.7271,7.7059,7.72,380400.0
2008-08-11 12:40:00,10.94,10.94,10.92,10.92,314200.0,7.72,7.72,7.7059,7.7059,314200.0
2008-08-11 12:50:00,10.92,10.95,10.92,10.93,448600.0,7.7059,7.7271,7.7059,7.713,448600.0
2008-08-11 13:00:00,10.93,10.93,10.9,10.93,304800.0,7.713,7.713,7.6918,7.713,304800.0
2008-08-11 13:10:00,10.93,10.95,10.92,10.95,198600.0,7.713,7.7271,7.7059,7.7271,198600.0
2008-08-11 13:20:00,10.95,10.97,10.94,10.96,1014200.0,7.7271,7.7412,7.72,7.7341,1014200.0
2008-08-11 13:30:00,10.96,11.0,10.96,10.99,927800.0,7.7341,7.7624,7.7341,7.7553,927800.0
2008-08-11 13:40:00,10.99,10.99,10.96,10.96,483800.0,7.7553,7.7553,7.7341,7.7341,483800.0
2008-08-11 13:50:00,10.96,10.99,10.96,10.96,546600.0,7.7341,7.7553,7.7341,7.7341,546600.0
2008-08-11 14:00:00,10.96,10.98,10.95,10.96,865200.0,7.7341,7.7482,7.7271,7.7341,865200.0
2008-08-11 14:10:00,10.96,10.97,10.92,10.94,810200.0,7.7341,7.7412,7.7059,7.72,810200.0
2008-08-11 14:20:00,10.94,10.94,10.88,10.88,1137200.0,7.72,7.72,7.6777,7.6777,1137200.0
2008-08-11 14:30:00,10.88,10.9,10.87,10.9,637200.0,7.6777,7.6918,7.6706,7.6918,637200.0
2008-08-11 14:40:00,10.9,10.9,10.87,10.87,846800.0,7.6918,7.6918,7.6706,7.6706,846800.0
2008-08-11 14:50:00,10.87,10.88,10.85,10.88,787000.0,7.6706,7.6777,7.6565,7.6777,787000.0
2008-08-11 15:00:00,10.88,10.96,10.88,10.95,1078400.0,7.6777,7.7341,7.6777,7.7271,1078400.0
2008-08-11 15:10:00,10.95,10.95,10.9,10.9,653800.0,7.7271,7.7271,7.6918,7.6918,653800.0
2008-08-11 15:20:00,10.9,10.9,10.88,10.88,546000.0,7.6918,7.6918,7.6777,7.6777,546000.0
2008-08-11 15:30:00,10.89,10.89,10.85,10.88,802200.0,7.6847,7.6847,7.6565,7.6777,802200.0
2008-08-11 15:40:00,10.88,10.92,10.88,10.91,1078000.0,7.6777,7.7059,7.6777,7.6988,1078000.0
2008-08-11 15:50:00,10.91,10.93,10.89,10.9,3791600.0,7.6988,7.713,7.6847,7.6918,3791600.0
2008-08-12 09:30:00,10.88,10.91,10.72,10.74,1179800.0,7.6777,7.6988,7.5648,7.5789,1179800.0
2008-08-12 09:40:00,10.74,10.89,10.74,10.85,2114000.0,7.5789,7.6847,7.5789,7.6565,2114000.0
2008-08-12 09:50:00,10.85,10.86,10.81,10.82,1320000.0,7.6565,7.6636,7.6283,7.6353,1320000.0
2008-08-12 10:00:00,10.82,10.88,10.81,10.87,2175000.0,7.6353,7.6777,7.6283,7.6706,2175000.0
2008-08-12 10:10:00,10.87,10.92,10.85,10.89,1400000.0,7.6706,7.7059,7.6565,7.6847,1400000.0
2008-08-12 10:20:00,10.88,10.88,10.81,10.81,1014000.0,7.6777,7.6777,7.6283,7.6283,1014000.0
2008-08-12 10:30:00,10.81,10.82,10.78,10.82,1344400.0,7.6283,7.6353,7.6071,7.6353,1344400.0
2008-08-12 10:40:00,10.82,10.88,10.82,10.87,975400.0,7.6353,7.6777,7.6353,7.6706,975400.0
2008-08-12 10:50:00,10.87,10.88,10.85,10.88,835800.0,7.6706,7.6777,7.6565,7.6777,835800.0
2008-08-12 11:00:00,10.88,10.92,10.88,10.92,752200.0,7.6777,7.7059,7.6777,7.7059,752200.0
2008-08-12 11:10:00,10.92,10.92,10.88,10.91,657200.0,7.7059,7.7059,7.6777,7.6988,657200.0
2008-08-12 11:20:00,10.91,11.0,10.9,10.99,1598000.0,7.6988,7.7624,7.6918,7.7553,1598000.0
2008-08-12 11:30:00,10.99,11.0,10.97,10.98,977400.0,7.7553,7.7624,7.7412,7.7482,977400.0
2008-08-12 11:40:00,10.97,10.98,10.95,10.95,636800.0,7.7412,7.7482,7.7271,7.7271,636800.0
2008-08-12 11:50:00,10.95,10.98,10.94,10.95,1422800.0,7.7271,7.7482,7.72,7.7271,1422800.0
2008-08-12 12:00:00,10.95,10.95,10.9,10.93,1059200.0,7.7271,7.7271,7.6918,7.713,1059200.0
2008-08-12 12:10:00,10.93,10.94,10.92,10.94,363400.0,7.713,7.72,7.7059,7.72,363400.0
2008-08-12 12:20:00,10.94,10.97,10.93,10.97,414600.0,7.72,7.7412,7.713,7.7412,414600.0
2008-08-12 12:30:00,10.97,10.97,10.94,10.95,278200.0,7.7412,7.7412,7.72,7.7271,278200.0
2008-08-12 12:40:00,10.95,10.99,10.95,10.99,886000.0,7.7271,7.7553,7.7271,7.7553,886000.0
2008-08-12 12:50:00,10.99,11.03,10.99,11.01,665400.0,7.7553,7.7835,7.7553,7.7694,665400.0
2008-08-12 13:00:00,11.02,11.03,11.0,11.03,448400.0,7.7765,7.7835,7.7624,7.7835,448400.0
2008-08-12 13:10:00,11.03,11.04,11.01,11.02,1190200.0,7.7835,7.7906,7.7694,7.7765,1190200.0
2008-08-12 13:20:00,11.02,11.02,10.99,11.01,515400.0,7.7765,7.7765,7.7553,7.7694,515400.0
2008-08-12 13:30:00,11.01,11.01,10.97,10.98,462800.0,7.7694,7.7694,7.7412,7.7482,462800.0
2008-08-12 13:40:00,10.98,11.01,10.97,10.99,290600.0,7.7482,7.7694,7.7412,7.7553,290600.0
2008-08-12 13:50:00,10.99,10.99,10.94,10.95,617600.0,7.7553,7.7553,7.72,7.7271,617600.0
2008-08-12 14:00:00,10.95,10.99,10.95,10.97,740400.0,7.7271,7.7553,7.7271,7.7412,740400.0
2008-08-12 14:10:00,10.97,11.0,10.97,10.99,380600.0,7.7412,7.7624,7.7412,7.7553,380600.0
2008-08-12 14:20:00,10.99,11.04,10.99,11.04,838400.0,7.7553,7.7906,7.7553,7.7906,838400.0
2008-08-12 14:30:00,11.04,11.04,10.99,11.0,834800.0,7.7906,7.7906,7.7553,7.7624,834800.0
2008-08-12 14:40:00,11.0,11.01,10.99,11.0,436400.0,7.7624,7.7694,7.7553,7.7624,436400.0
2008-08-12 14:50:00,11.0,11.02,10.97,10.97,813200.0,7.7624,7.7765,7.7412,7.7412,813200.0
2008-08-12 15:00:00,10.97,10.97,10.93,10.93,1263600.0,7.7412,7.7412,7.713,7.713,1263600.0
2008-08-12 15:10:00,10.93,10.95,10.9,10.95,1600800.0,7.713,7.7271,7.6918,7.7271,1600800.0
2008-08-12 15:20:00,10.95,10.95,10.93,10.94,1133400.0,7.7271,7.7271,7.713,7.72,1133400.0
2008-08-12 15:30:00,10.95,10.95,10.9,10.92,1015200.0,7.7271,7.7271,7.6918,7.7059,1015200.0
2008-08-12 15:40:00,10.92,10.95,10.9,10.94,1784600.0,7.7059,7.7271,7.6918,7.72,1784600.0
2008-08-12 15:50:00,10.94,10.94,10.9,10.92,2108600.0,7.72,7.72,7.6918,7.7059,2108600.0
2008-08-13 09:30:00,10.9,10.99,10.83,10.86,945800.0,7.6918,7.7553,7.6424,7.6636,945800.0
2008-08-13 09:40:00,10.86,10.94,10.83,10.92,849800.0,7.6636,7.72,7.6424,7.7059,849800.0
2008-08-13 09:50:00,10.92,10.98,10.9,10.93,988600.0,7.7059,7.7482,7.6918,7.713,988600.0
2008-08-13 10:00:00,10.93,10.99,10.92,10.94,1045800.0,7.713,7.7553,7.7059,7.72,1045800.0
2008-08-13 10:10:00,10.94,10.97,10.93,10.96,554200.0,7.72,7.7412,7.713,7.7341,554200.0
2008-08-13 10:20:00,10.96,10.99,10.92,10.93,1030600.0,7.7341,7.7553,7.7059,7.713,1030600.0
2008-08-13 10:30:00,10.93,10.95,10.87,10.88,1594400.0,7.713,7.7271,7.6706,7.6777,1594400.0
2008-08-13 10:40:00,10.88,10.9,10.84,10.86,1078800.0,7.6777,7.6918,7.6494,7.6636,1078800.0
2008-08-13 10:50:00,10.86,10.88,10.85,10.85,677200.0,7.6636,7.6777,7.6565,7.6565,677200.0
2008-08-13 11:00:00,10.85,10.86,10.81,10.83,873600.0,7.6565,7.6636,7.6283,7.6424,873600.0
2008-08-13 11:10:00,10.83,10.86,10.81,10.86,445200.0,7.6424,7.6636,7.6283,7.6636,445200.0
2008-08-13 11:20:00,10.85,10.86,10.81,10.84,909600.0,7.6565,7.6636,7.6283,7.6494,909600.0
2008-08-13 11:30:00,10.84,10.86,10.83,10.84,268800.0,7.6494,7.6636,7.6424,7.6494,268800.0
2008-08-13 11:40:00,10.84,10.85,10.81,10.81,520400.0,7.6494,7.6565,7.6283,7.6283,520400.0
2008-08-13 11:50:00,10.81,10.83,10.8,10.82,472800.0,7.6283,7.6424,7.6212,7.6353,472800.0
2008-08-13 12:00:00,10.82,10.86,10.8,10.81,327200.0,7.6353,7.6636,7.6212,7.6283,327200.0
2008-08-13 12:10:00,10.8,10.81,10.8,10.81,241800.0,7.6212,7.6283,7.6212,7.6283,241800.0
2008-08-13 12:20:00,10.81,10.81,10.8,10.81,215400.0,7.6283,7.6283,7.6212,7.6283,215400.0
2008-08-13 12:30:00,10.8,10.82,10.79,10.81,690600.0,7.6212,7.6353,7.6142,7.6283,690600.0
2008-08-13 12:40:00,10.81,10.83,10.8,10.81,351200.0,7.6283,7.6424,7.6212,7.6283,351200.0
2008-08-13 12:50:00,10.81,10.82,10.78,10.82,408400.0,7.6283,7.6353,7.6071,7.6353,408400.0
2008-08-13 13:00:00,10.81,10.83,10.8,10.81,425200.0,7.6283,7.6424,7.6212,7.6283,425200.0
2008-08-13 13:10:00,10.8,10.83,10.79,10.82,627600.0,7.6212,7.6424,7.6142,7.6353,627600.0
2008-08-13 13:20:00,10.83,10.88,10.81,10.87,942200.0,7.6424,7.6777,7.6283,7.6706,942200.0
2008-08-13 13:30:00,10.87,10.9,10.87,10.9,852000.0,7.6706,7.6918,7.6706,7.6918,852000.0
2008-08-13 13:40:00,10.9,10.93,10.88,10.88,572800.0,7.6918,7.713,7.6777,7.6777,572800.0
2008-08-13 13:50:00,10.88,10.93,10.87,10.93,366000.0,7.6777,7.713,7.6706,7.713,366000.0
2008-08-13 14:00:00,10.92,10.95,10.9,10.93,819800.0,7.7059,7.7271,7.6918,7.713,819800.0
2008-08-13 14:10:00,10.93,10.96,10.92,10.96,766000.0,7.713,7.7341,7.7059,7.7341,766000.0
2008-08-13 14:20:00,10.96,10.99,10.94,10.95,1077800.0,7.7341,7.7553,7.72,7.7271,1077800.0
2008-08-13 14:30:00,10.95,10.98,10.94,10.97,640600.0,7.7271,7.7482,7.72,7.7412,640600.0
2008-08-13 14:40:00,10.97,11.0,10.96,10.97,701400.0,7.7412,7.7624,7.7341,7.7412,701400.0
2008-08-13 14:50:00,10.96,11.0,10.95,10.99,618000.0,7.7341,7.7624,7.7271,7.7553,618000.0
2008-08-13 15:00:00,10.99,11.01,10.96,10.96,625600.0,7.7553,7.7694,7.7341,7.7341,625600.0
2008-08-13 15:10:00,10.96,10.98,10.94,10.96,759800.0,7.7341,7.7482,7.72,7.7341,759800.0
2008-08-13 15:20:00,10.95,10.97,10.93,10.94,1111000.0,7.7271,7.7412,7.713,7.72,1111000.0
2008-08-13 15:30:00,10.94,10.95,10.9,10.91,1136200.0,7.72,7.7271,7.6918,7.6988,1136200.0
2008-08-13 15:40:00,10.9,10.93,10.89,10.9,1115400.0,7.6918,7.713,7.6847,7.6918,1115400.0
2008-08-13 15:50:00,10.9,10.95,10.9,10.94,1723400.0,7.6918,7.7271,7.6918,7.72,1723400.0
2008-08-14 09:30:00,10.88,10.9,10.83,10.89,1157800.0,7.6777,7.6918,7.6424,7.6847,1157800.0
2008-08-14 09:40:00,10.89,10.94,10.88,10.9,863600.0,7.6847,7.72,7.6777,7.6918,863600.0
2008-08-14 09:50:00,10.9,10.92,10.88,10.9,1137600.0,7.6918,7.7059,7.6777,7.6918,1137600.0
2008-08-14 10:00:00,10.9,10.96,10.88,10.88,1131400.0,7.6918,7.7341,7.6777,7.6777,1131400.0
2008-08-14 10:10:00,10.88,10.91,10.85,10.91,1063400.0,7.6777,7.6988,7.6565,7.6988,1063400.0
2008-08-14 10:20:00,10.91,10.95,10.91,10.95,1167000.0,7.6988,7.7271,7.6988,7.7271,1167000.0
2008-08-14 10:30:00,10.96,11.02,10.95,11.02,1439000.0,7.7341,7.7765,7.7271,7.7765,1439000.0
2008-08-14 10:40:00,11.02,11.06,11.0,11.04,1234600.0,7.7765,7.8047,7.7624,7.7906,1234600.0
2008-08-14 10:50:00,11.04,11.05,11.0,11.02,742400.0,7.7906,7.7976,7.7624,7.7765,742400.0
2008-08-14 11:00:00,11.02,11.06,11.02,11.05,800400.0,7.7765,7.8047,7.7765,7.7976,800400.0
2008-08-14 11:10:00,11.04,11.05,11.01,11.02,2228800.0,7.7906,7.7976,7.7694,7.7765,2228800.0
2008-08-14 11:20:00,11.03,11.05,11.02,11.03,538400.0,7.7835,7.7976,7.7765,7.7835,538400.0
2008-08-14 11:30:00,11.03,11.05,11.02,11.05,301000.0,7.7835,7.7976,7.7765,7.7976,301000.0
2008-08-14 11:40:00,11.05,11.06,11.04,11.05,562400.0,7.7976,7.8047,7.7906,7.7976,562400.0
2008-08-14 11:50:00,11.05,11.06,11.05,11.05,439000.0,7.7976,7.8047,7.7976,7.7976,439000.0
2008-08-14 12:00:00,11.06,11.06,11.05,11.05,913200.0,7.8047,7.8047,7.7976,7.7976,913200.0
2008-08-14 12:10:00,11.05,11.07,11.05,11.07,569000.0,7.7976,7.8117,7.7976,7.8117,569000.0
2008-08-14 12:20:00,11.07,11.08,11.06,11.06,416600.0,7.8117,7.8188,7.8047,7.8047,416600.0
2008-08-14 12:30:00,11.06,11.1,11.06,11.08,585800.0,7.8047,7.8329,7.8047,7.8188,585800.0
2008-08-14 12:40:00,11.08,11.11,11.08,11.09,1102200.0,7.8188,7.84,7.8188,7.8259,1102200.0
2008-08-14 12:50:00,11.09,11.09,11.06,11.06,586800.0,7.8259,7.8259,7.8047,7.8047,586800.0
2008-08-14 13:00:00,11.06,11.06,11.05,11.06,369200.0,7.8047,7.8047,7.7976,7.8047,369200.0
2008-08-14 13:10:00,11.06,11.09,11.06,11.07,308000.0,7.8047,7.8259,7.8047,7.8117,308000.0
2008-08-14 13:20:00,11.06,11.08,11.05,11.06,447200.0,7.8047,7.8188,7.7976,7.8047,447200.0
2008-08-14 13:30:00,11.05,11.06,11.04,11.05,485200.0,7.7976,7.8047,7.7906,7.7976,485200.0
2008-08-14 13:40:00,11.05,11.06,11.03,11.05,453000.0,7.7976,7.8047,7.7835,7.7976,453000.0
2008-08-14 13:50:00,11.05,11.08,11.04,11.08,220000.0,7.7976,7.8188,7.7906,7.8188,220000.0
2008-08-14 14:00:00,11.08,11.1,11.06,11.1,356200.0,7.8188,7.8329,7.8047,7.8329,356200.0
2008-08-14 14:10:00,11.1,11.1,11.06,11.1,332800.0,7.8329,7.8329,7.8047,7.8329,332800.0
2008-08-14 14:20:00,11.1,11.1,11.04,11.06,579200.0,7.8329,7.8329,7.7906,7.8047,579200.0
2008-08-14 14:30:00,11.06,11.06,11.01,11.01,957000.0,7.8047,7.8047,7.7694,7.7694,957000.0
2008-08-14 14:40:00,11.01,11.02,10.97,10.99,1103800.0,7.7694,7.7765,7.7412,7.7553,1103800.0
2008-08-14 14:50:00,10.99,11.01,10.99,11.0,608800.0,7.7553,7.7694,7.7553,7.7624,608800.0
2008-08-14 15:00:00,11.0,11.0,10.97,10.97,605200.0,7.7624,7.7624,7.7412,7.7412,605200.0
2008-08-14 15:10:00,10.97,11.02,10.97,11.0,1303400.0,7.7412,7.7765,7.7412,7.7624,1303400.0
2008-08-14 15:20:00,11.0,11.0,10.98,10.99,881400.0,7.7624,7.7624,7.7482,7.7553,881400.0
2008-08-14 15:30:00,10.99,11.02,10.99,11.0,1204000.0,7.7553,7.7765,7.7553,7.7624,1204000.0
2008-08-14 15:40:00,11.0,11.01,10.99,11.01,1133000.0,7.7624,7.7694,7.7553,7.7694,1133000.0
2008-08-14 15:50:00,11.01,11.02,10.99,10.99,2104200.0,7.7694,7.7765,7.7553,7.7553,2104200.0
2008-08-15 09:30:00,11.06,11.12,10.97,11.12,6251800.0,7.8047,7.847,7.7412,7.847,6251800.0
2008-08-15 09:40:00,11.12,11.14,11.09,11.14,1158400.0,7.847,7.8611,7.8259,7.8611,1158400.0
2008-08-15 09:50:00,11.14,11.18,11.11,11.13,1548200.0,7.8611,7.8894,7.84,7.8541,1548200.0
2008-08-15 10:00:00,11.13,11.15,11.01,11.03,1077800.0,7.8541,7.8682,7.7694,7.7835,1077800.0
2008-08-15 10:10:00,11.03,11.05,11.0,11.01,1042200.0,7.7835,7.7976,7.7624,7.7694,1042200.0
2008-08-15 10:20:00,11.01,11.1,11.0,11.06,1022600.0,7.7694,7.8329,7.7624,7.8047,1022600.0
2008-08-15 10:30:00,11.06,11.12,11.06,11.09,890000.0,7.8047,7.847,7.8047,7.8259,890000.0
2008-08-15 10:40:00,11.09,11.2,11.09,11.2,1933000.0,7.8259,7.9035,7.8259,7.9035,1933000.0
2008-08-15 10:50:00,11.2,11.25,11.2,11.25,1993000.0,7.9035,7.9388,7.9035,7.9388,1993000.0
2008-08-15 11:00:00,11.25,11.25,11.18,11.21,595800.0,7.9388,7.9388,7.8894,7.9105,595800.0
2008-08-15 11:10:00,11.21,11.25,11.2,11.24,636400.0,7.9105,7.9388,7.9035,7.9317,636400.0
2008-08-15 11:20:00,11.24,11.27,11.22,11.25,971000.0,7.9317,7.9529,7.9176,7.9388,971000.0
2008-08-15 11:30:00,11.25,11.26,11.21,11.21,518800.0,7.9388,7.9458,7.9105,7.9105,518800.0
2008-08-15 11:40:00,11.21,11.21,11.15,11.18,542400.0,7.9105,7.9105,7.8682,7.8894,542400.0
2008-08-15 11:50:00,11.18,11.18,11.12,11.13,525600.0,7.8894,7.8894,7.847,7.8541,525600.0
2008-08-15 12:00:00,11.13,11.15,11.12,11.12,520800.0,7.8541,7.8682,7.847,7.847,520800.0
2008-08-15 12:10:00,11.12,11.13,11.1,11.13,276600.0,7.847,7.8541,7.8329,7.8541,276600.0
2008-08-15 12:20:00,11.13,11.14,11.11,11.13,464800.0,7.8541,7.8611,7.84,7.8541,464800.0
2008-08-15 12:30:00,11.14,11.17,11.12,11.15,666200.0,7.8611,7.8823,7.847,7.8682,666200.0
2008-08-15 12:40:00,11.15,11.18,11.13,11.17,909400.0,7.8682,7.8894,7.8541,7.8823,909400.0
2008-08-15 12:50:00,11.18,11.19,11.17,11.18,390800.0,7.8894,7.8964,7.8823,7.8894,390800.0
2008-08-15 13:00:00,11.18,11.19,11.15,11.15,822600.0,7.8894,7.8964,7.8682,7.8682,822600.0
2008-08-15 13:10:00,11.15,11.15,11.12,11.12,600000.0,7.8682,7.8682,7.847,7.847,600000.0
2008-08-15 13:20:00,11.12,11.13,11.11,11.12,360000.0,7.847,7.8541,7.84,7.847,360000.0
2008-08-15 13:30:00,11.12,11.12,11.1,11.1,372800.0,7.847,7.847,7.8329,7.8329,372800.0
2008-08-15 13:40:00,11.1,11.11,11.07,11.09,472800.0,7.8329,7.84,7.8117,7.8259,472800.0
2008-08-15 13:50:00,11.09,11.11,11.08,11.1,285200.0,7.8259,7.84,7.8188,7.8329,285200.0
2008-08-15 14:00:00,11.11,11.11,11.08,11.09,428200.0,7.84,7.84,7.8188,7.8259,428200.0
2008-08-15 14:10:00,11.09,11.12,11.09,11.11,952600.0,7.8259,7.847,7.8259,7.84,952600.0
2008-08-15 14:20:00,11.11,11.12,11.07,11.1,611600.0,7.84,7.847,7.8117,7.8329,611600.0
2008-08-15 14:30:00,11.1,11.11,11.08,11.08,341600.0,7.8329,7.84,7.8188,7.8188,341600.0
2008-08-15 14:40:00,11.08,11.1,11.07,11.1,233800.0,7.8188,7.8329,7.8117,7.8329,233800.0
2008-08-15 14:50:00,11.1,11.12,11.1,11.12,211600.0,7.8329,7.847,7.8329,7.847,211600.0
2008-08-15 15:00:00,11.12,11.14,11.11,11.13,875200.0,7.847,7.8611,7.84,7.8541,875200.0
2008-08-15 15:10:00,11.13,11.14,11.13,11.13,332200.0,7.8541,7.8611,7.8541,7.8541,332200.0
2008-08-15 15:20:00,11.13,11.18,11.13,11.17,681400.0,7.8541,7.8894,7.8541,7.8823,681400.0
2008-08-15 15:30:00,11.17,11.19,11.15,11.18,406000.0,7.8823,7.8964,7.8682,7.8894,406000.0
2008-08-15 15:40:00,11.18,11.19,11.13,11.13,810200.0,7.8894,7.8964,7.8541,7.8541,810200.0
2008-08-15 15:50:00,11.14,11.15,11.13,11.15,1365600.0,7.8611,7.8682,7.8541,7.8682,1365600.0
2008-08-18 09:30:00,11.13,11.2,11.05,11.07,527600.0,7.8541,7.9035,7.7976,7.8117,527600.0
2008-08-18 09:40:00,11.07,11.1,11.04,11.06,825600.0,7.8117,7.8329,7.7906,7.8047,825600.0
2008-08-18 09:50:00,11.06,11.06,10.97,10.99,1049200.0,7.8047,7.8047,7.7412,7.7553,1049200.0
2008-08-18 10:00:00,11.0,11.02,10.97,11.0,566400.0,7.7624,7.7765,7.7412,7.7624,566400.0
2008-08-18 10:10:00,11.0,11.03,10.98,11.0,489400.0,7.7624,7.7835,7.7482,7.7624,489400.0
2008-08-18 10:20:00,11.01,11.06,11.0,11.05,523200.0,7.7694,7.8047,7.7624,7.7976,523200.0
2008-08-18 10:30:00,11.05,11.07,11.02,11.05,739200.0,7.7976,7.8117,7.7765,7.7976,739200.0
2008-08-18 10:40:00,11.05,11.12,11.04,11.05,719000.0,7.7976,7.847,7.7906,7.7976,719000.0
2008-08-18 10:50:00,11.05,11.13,11.05,11.11,698200.0,7.7976,7.8541,7.7976,7.84,698200.0
2008-08-18 11:00:00,11.11,11.12,11.06,11.06,494400.0,7.84,7.847,7.8047,7.8047,494400.0
2008-08-18 11:10:00,11.06,11.08,11.05,11.06,393000.0,7.8047,7.8188,7.7976,7.8047,393000.0
2008-08-18 11:20:00,11.06,11.08,11.04,11.06,441600.0,7.8047,7.8188,7.7906,7.8047,441600.0
2008-08-18 11:30:00,11.06,11.08,11.06,11.08,301800.0,7.8047,7.8188,7.8047,7.8188,301800.0
2008-08-18 11:40:00,11.07,11.08,11.06,11.07,176000.0,7.8117,7.8188,7.8047,7.8117,176000.0
2008-08-18 11:50:00,11.07,11.08,11.02,11.03,497400.0,7.8117,7.8188,7.7765,7.7835,497400.0
2008-08-18 12:00:00,11.03,11.03,11.01,11.02,544200.0,7.7835,7.7835,7.7694,7.7765,544200.0
2008-08-18 12:10:00,11.02,11.03,11.02,11.03,395200.0,7.7765,7.7835,7.7765,7.7835,395200.0
2008-08-18 12:20:00,11.03,11.03,11.02,11.02,1034600.0,7.7835,7.7835,7.7765,7.7765,1034600.0
2008-08-18 12:30:00,11.02,11.03,11.0,11.0,402200.0,7.7765,7.7835,7.7624,7.7624,402200.0
2008-08-18 12:40:00,11.0,11.0,10.96,10.97,531800.0,7.7624,7.7624,7.7341,7.7412,531800.0
2008-08-18 12:50:00,10.97,10.97,10.95,10.95,436200.0,7.7412,7.7412,7.7271,7.7271,436200.0
2008-08-18 13:00:00,10.95,10.99,10.95,10.97,355600.0,7.7271,7.7553,7.7271,7.7412,355600.0
2008-08-18 13:10:00,10.97,10.97,10.95,10.96,369600.0,7.7412,7.7412,7.7271,7.7341,369600.0
2008-08-18 13:20:00,10.97,10.97,10.96,10.96,429000.0,7.7412,7.7412,7.7341,7.7341,429000.0
2008-08-18 13:30:00,10.96,10.97,10.95,10.96,555200.0,7.7341,7.7412,7.7271,7.7341,555200.0
2008-08-18 13:40:00,10.96,10.96,10.94,10.94,613400.0,7.7341,7.7341,7.72,7.72,613400.0
2008-08-18 13:50:00,10.94,10.95,10.92,10.92,790800.0,7.72,7.7271,7.7059,7.7059,790800.0
2008-08-18 14:00:00,10.92,10.92,10.88,10.88,932400.0,7.7059,7.7059,7.6777,7.6777,932400.0
2008-08-18 14:10:00,10.88,10.89,10.88,10.88,797200.0,7.6777,7.6847,7.6777,7.6777,797200.0
2008-08-18 14:20:00,10.88,10.89,10.86,10.88,717600.0,7.6777,7.6847,7.6636,7.6777,717600.0
2008-08-18 14:30:00,10.89,10.89,10.86,10.88,484600.0,7.6847,7.6847,7.6636,7.6777,484600.0
2008-08-18 14:40:00,10.88,10.9,10.88,10.9,313800.0,7.6777,7.6918,7.6777,7.6918,313800.0
2008-08-18 14:50:00,10.9,10.91,10.88,10.9,592000.0,7.6918,7.6988,7.6777,7.6918,592000.0
2008-08-18 15:00:00,10.9,10.9,10.85,10.88,1024400.0,7.6918,7.6918,7.6565,7.6777,1024400.0
2008-08-18 15:10:00,10.88,10.92,10.87,10.91,702800.0,7.6777,7.7059,7.6706,7.6988,702800.0
2008-08-18 15:20:00,10.91,10.94,10.88,10.9,880200.0,7.6988,7.72,7.6777,7.6918,880200.0
2008-08-18 15:30:00,10.9,10.93,10.89,10.91,585400.0,7.6918,7.713,7.6847,7.6988,585400.0
2008-08-18 15:40:00,10.92,10.92,10.86,10.9,1614200.0,7.7059,7.7059,7.6636,7.6918,1614200.0
2008-08-18 15:50:00,10.89,10.93,10.88,10.92,2109400.0,7.6847,7.713,7.6777,7.7059,2109400.0
2008-08-19 09:30:00,10.77,10.87,10.73,10.82,1634800.0,7.6,7.6706,7.5718,7.6353,1634800.0
2008-08-19 09:40:00,10.82,10.82,10.76,10.76,1030800.0,7.6353,7.6353,7.593,7.593,1030800.0
2008-08-19 09:50:00,10.76,10.79,10.74,10.77,912400.0,7.593,7.6142,7.5789,7.6,912400.0
2008-08-19 10:00:00,10.77,10.79,10.76,10.76,494200.0,7.6,7.6142,7.593,7.593,494200.0
2008-08-19 10:10:00,10.76,10.8,10.76,10.8,544800.0,7.593,7.6212,7.593,7.6212,544800.0
2008-08-19 10:20:00,10.8,10.85,10.8,10.84,1081800.0,7.6212,7.6565,7.6212,7.6494,1081800.0
2008-08-19 10:30:00,10.84,10.86,10.83,10.85,563600.0,7.6494,7.6636,7.6424,7.6565,563600.0
2008-08-19 10:40:00,10.85,10.87,10.84,10.86,572800.0,7.6565,7.6706,7.6494,7.6636,572800.0
2008-08-19 10:50:00,10.86,10.86,10.81,10.84,839400.0,7.6636,7.6636,7.6283,7.6494,839400.0
2008-08-19 11:00:00,10.84,10.84,10.81,10.81,454400.0,7.6494,7.6494,7.6283,7.6283,454400.0
2008-08-19 11:10:00,10.81,10.83,10.79,10.8,486600.0,7.6283,7.6424,7.6142,7.6212,486600.0
2008-08-19 11:20:00,10.8,10.8,10.77,10.79,656800.0,7.6212,7.6212,7.6,7.6142,656800.0
2008-08-19 11:30:00,10.79,10.83,10.78,10.79,554800.0,7.6142,7.6424,7.6071,7.6142,554800.0
2008-08-19 11:40:00,10.79,10.81,10.77,10.79,304800.0,7.6142,7.6283,7.6,7.6142,304800.0
2008-08-19 11:50:00,10.79,10.8,10.78,10.78,656200.0,7.6142,7.6212,7.6071,7.6071,656200.0
2008-08-19 12:00:00,10.77,10.78,10.72,10.72,1128800.0,7.6,7.6071,7.5648,7.5648,1128800.0
2008-08-19 12:10:00,10.72,10.74,10.71,10.72,545600.0,7.5648,7.5789,7.5577,7.5648,545600.0
2008-08-19 12:20:00,10.72,10.72,10.71,10.71,710000.0,7.5648,7.5648,7.5577,7.5577,710000.0
2008-08-19 12:30:00,10.72,10.73,10.71,10.72,583200.0,7.5648,7.5718,7.5577,7.5648,583200.0
2008-08-19 12:40:00,10.72,10.72,10.7,10.72,449400.0,7.5648,7.5648,7.5507,7.5648,449400.0
2008-08-19 12:50:00,10.72,10.72,10.69,10.7,1028600.0,7.5648,7.5648,7.5436,7.5507,1028600.0
2008-08-19 13:00:00,10.71,10.71,10.68,10.7,456200.0,7.5577,7.5577,7.5365,7.5507,456200.0
2008-08-19 13:10:00,10.7,10.72,10.69,10.71,782400.0,7.5507,7.5648,7.5436,7.5577,782400.0
2008-08-19 13:20:00,10.71,10.72,10.71,10.72,543000.0,7.5577,7.5648,7.5577,7.5648,543000.0
2008-08-19 13:30:00,10.72,10.72,10.7,10.72,699400.0,7.5648,7.5648,7.5507,7.5648,699400.0
2008-08-19 13:40:00,10.72,10.74,10.72,10.74,331400.0,7.5648,7.5789,7.5648,7.5789,331400.0
2008-08-19 13:50:00,10.74,10.75,10.71,10.71,395000.0,7.5789,7.5859,7.5577,7.5577,395000.0
2008-08-19 14:00:00,10.71,10.72,10.7,10.72,509200.0,7.5577,7.5648,7.5507,7.5648,509200.0
2008-08-19 14:10:00,10.72,10.72,10.71,10.72,545400.0,7.5648,7.5648,7.5577,7.5648,545400.0
2008-08-19 14:20:00,10.72,10.72,10.7,10.71,645200.0,7.5648,7.5648,7.5507,7.5577,645200.0
2008-08-19 14:30:00,10.71,10.72,10.71,10.71,512400.0,7.5577,7.5648,7.5577,7.5577,512400.0
2008-08-19 14:40:00,10.71,10.72,10.7,10.71,397200.0,7.5577,7.5648,7.5507,7.5577,397200.0
2008-08-19 14:50:00,10.71,10.74,10.71,10.72,636400.0,7.5577,7.5789,7.5577,7.5648,636400.0
2008-08-19 15:00:00,10.72,10.72,10.7,10.7,833400.0,7.5648,7.5648,7.5507,7.5507,833400.0
2008-08-19 15:10:00,10.7,10.74,10.7,10.74,597600.0,7.5507,7.5789,7.5507,7.5789,597600.0
2008-08-19 15:20:00,10.74,10.77,10.71,10.75,912200.0,7.5789,7.6,7.5577,7.5859,912200.0
2008-08-19 15:30:00,10.75,10.76,10.72,10.75,868000.0,7.5859,7.593,7.5648,7.5859,868000.0
2008-08-19 15:40:00,10.76,10.77,10.74,10.75,1736400.0,7.593,7.6,7.5789,7.5859,1736400.0
2008-08-19 15:50:00,10.76,10.76,10.72,10.76,1773600.0,7.593,7.593,7.5648,7.593,1773600.0
2008-08-20 09:30:00,10.83,10.88,10.69,10.74,950200.0,7.6424,7.6777,7.5436,7.5789,950200.0
2008-08-20 09:40:00,10.73,10.73,10.62,10.63,1373000.0,7.5718,7.5718,7.4942,7.5013,1373000.0
2008-08-20 09:50:00,10.62,10.65,10.61,10.61,1121000.0,7.4942,7.5154,7.4871,7.4871,1121000.0
2008-08-20 10:00:00,10.61,10.62,10.56,10.59,1079200.0,7.4871,7.4942,7.4519,7.473,1079200.0
2008-08-20 10:10:00,10.59,10.68,10.59,10.65,1059200.0,7.473,7.5365,7.473,7.5154,1059200.0
2008-08-20 10:20:00,10.65,10.72,10.62,10.62,962800.0,7.5154,7.5648,7.4942,7.4942,962800.0
2008-08-20 10:30:00,10.62,10.74,10.62,10.69,981400.0,7.4942,7.5789,7.4942,7.5436,981400.0
2008-08-20 10:40:00,10.69,10.78,10.67,10.76,1100000.0,7.5436,7.6071,7.5295,7.593,1100000.0
2008-08-20 10:50:00,10.76,10.83,10.74,10.81,1097400.0,7.593,7.6424,7.5789,7.6283,1097400.0
2008-08-20 11:00:00,10.81,10.82,10.76,10.76,622600.0,7.6283,7.6353,7.593,7.593,622600.0
2008-08-20 11:10:00,10.76,10.77,10.73,10.73,789400.0,7.593,7.6,7.5718,7.5718,789400.0
2008-08-20 11:20:00,10.73,10.74,10.71,10.74,615200.0,7.5718,7.5789,7.5577,7.5789,615200.0
2008-08-20 11:30:00,10.74,10.74,10.67,10.68,633800.0,7.5789,7.5789,7.5295,7.5365,633800.0
2008-08-20 11:40:00,10.68,10.69,10.65,10.65,904600.0,7.5365,7.5436,7.5154,7.5154,904600.0
2008-08-20 11:50:00,10.65,10.68,10.65,10.65,413000.0,7.5154,7.5365,7.5154,7.5154,413000.0
2008-08-20 12:00:00,10.65,10.67,10.63,10.64,668200.0,7.5154,7.5295,7.5013,7.5083,668200.0
2008-08-20 12:10:00,10.64,10.64,10.56,10.59,750400.0,7.5083,7.5083,7.4519,7.473,750400.0
2008-08-20 12:20:00,10.58,10.62,10.57,10.61,509600.0,7.466,7.4942,7.4589,7.4871,509600.0
2008-08-20 12:30:00,10.61,10.62,10.6,10.62,454000.0,7.4871,7.4942,7.4801,7.4942,454000.0
2008-08-20 12:40:00,10.62,10.63,10.58,10.59,364600.0,7.4942,7.5013,7.466,7.473,364600.0
2008-08-20 12:50:00,10.58,10.62,10.58,10.62,370200.0,7.466,7.4942,7.466,7.4942,370200.0
2008-08-20 13:00:00,10.63,10.65,10.61,10.65,280400.0,7.5013,7.5154,7.4871,7.5154,280400.0
2008-08-20 13:10:00,10.65,10.66,10.62,10.63,480600.0,7.5154,7.5224,7.4942,7.5013,480600.0
2008-08-20 13:20:00,10.63,10.65,10.61,10.63,604400.0,7.5013,7.5154,7.4871,7.5013,604400.0
2008-08-20 13:30:00,10.63,10.67,10.63,10.65,411600.0,7.5013,7.5295,7.5013,7.5154,411600.0
2008-08-20 13:40:00,10.66,10.67,10.65,10.67,496400.0,7.5224,7.5295,7.5154,7.5295,496400.0
2008-08-20 13:50:00,10.67,10.67,10.63,10.63,404800.0,7.5295,7.5295,7.5013,7.5013,404800.0
2008-08-20 14:00:00,10.63,10.63,10.6,10.61,719200.0,7.5013,7.5013,7.4801,7.4871,719200.0
2008-08-20 14:10:00,10.61,10.62,10.56,10.58,945200.0,7.4871,7.4942,7.4519,7.466,945200.0
2008-08-20 14:20:00,10.57,10.6,10.56,10.57,712800.0,7.4589,7.4801,7.4519,7.4589,712800.0
2008-08-20 14:30:00,10.58,10.58,10.55,10.58,426600.0,7.466,7.466,7.4448,7.466,426600.0
2008-08-20 14:40:00,10.57,10.58,10.56,10.56,570800.0,7.4589,7.466,7.4519,7.4519,570800.0
2008-08-20 14:50:00,10.57,10.6,10.56,10.6,554000.0,7.4589,7.4801,7.4519,7.4801,554000.0
2008-08-20 15:00:00,10.6,10.63,10.59,10.6,642800.0,7.4801,7.5013,7.473,7.4801,642800.0
2008-08-20 15:10:00,10.6,10.62,10.58,10.58,619800.0,7.4801,7.4942,7.466,7.466,619800.0
2008-08-20 15:20:00,10.58,10.59,10.56,10.57,747400.0,7.466,7.473,7.4519,7.4589,747400.0
2008-08-20 15:30:00,10.57,10.61,10.55,10.6,677200.0,7.4589,7.4871,7.4448,7.4801,677200.0
2008-08-20 15:40:00,10.6,10.64,10.59,10.63,1432200.0,7.4801,7.5083,7.473,7.5013,1432200.0
2008-08-20 15:50:00,10.63,10.65,10.62,10.65,2499600.0,7.5013,7.5154,7.4942,7.5154,2499600.0
2008-08-21 09:30:00,10.59,10.59,10.47,10.53,1004800.0,7.473,7.473,7.3883,7.4307,1004800.0
2008-08-21 09:40:00,10.53,10.58,10.5,10.53,1059000.0,7.4307,7.466,7.4095,7.4307,1059000.0
2008-08-21 09:50:00,10.53,10.62,10.52,10.61,903200.0,7.4307,7.4942,7.4236,7.4871,903200.0
2008-08-21 10:00:00,10.61,10.64,10.58,10.58,1157800.0,7.4871,7.5083,7.466,7.466,1157800.0
2008-08-21 10:10:00,10.58,10.65,10.58,10.65,1054000.0,7.466,7.5154,7.466,7.5154,1054000.0
2008-08-21 10:20:00,10.65,10.66,10.63,10.65,856600.0,7.5154,7.5224,7.5013,7.5154,856600.0
2008-08-21 10:30:00,10.65,10.65,10.57,10.6,775000.0,7.5154,7.5154,7.4589,7.4801,775000.0
2008-08-21 10:40:00,10.59,10.6,10.53,10.54,833400.0,7.473,7.4801,7.4307,7.4377,833400.0
2008-08-21 10:50:00,10.54,10.56,10.52,10.55,1086800.0,7.4377,7.4519,7.4236,7.4448,1086800.0
2008-08-21 11:00:00,10.56,10.58,10.53,10.54,531600.0,7.4519,7.466,7.4307,7.4377,531600.0
2008-08-21 11:10:00,10.54,10.56,10.53,10.54,530000.0,7.4377,7.4519,7.4307,7.4377,530000.0
2008-08-21 11:20:00,10.55,10.63,10.54,10.62,455000.0,7.4448,7.5013,7.4377,7.4942,455000.0
2008-08-21 11:30:00,10.63,10.63,10.6,10.61,509000.0,7.5013,7.5013,7.4801,7.4871,509000.0
2008-08-21 11:40:00,10.61,10.65,10.61,10.62,764800.0,7.4871,7.5154,7.4871,7.4942,764800.0
2008-08-21 11:50:00,10.62,10.63,10.59,10.6,614200.0,7.4942,7.5013,7.473,7.4801,614200.0
2008-08-21 12:00:00,10.6,10.66,10.6,10.64,652600.0,7.4801,7.5224,7.4801,7.5083,652600.0
2008-08-21 12:10:00,10.64,10.67,10.63,10.65,406200.0,7.5083,7.5295,7.5013,7.5154,406200.0
2008-08-21 12:20:00,10.66,10.66,10.63,10.63,560000.0,7.5224,7.5224,7.5013,7.5013,560000.0
2008-08-21 12:30:00,10.64,10.66,10.63,10.65,471800.0,7.5083,7.5224,7.5013,7.5154,471800.0
2008-08-21 12:40:00,10.65,10.65,10.63,10.65,686000.0,7.5154,7.5154,7.5013,7.5154,686000.0
2008-08-21 12:50:00,10.65,10.69,10.65,10.67,836800.0,7.5154,7.5436,7.5154,7.5295,836800.0
2008-08-21 13:00:00,10.67,10.7,10.66,10.69,554200.0,7.5295,7.5507,7.5224,7.5436,554200.0
2008-08-21 13:10:00,10.69,10.71,10.67,10.7,671600.0,7.5436,7.5577,7.5295,7.5507,671600.0
2008-08-21 13:20:00,10.7,10.7,10.67,10.68,391600.0,7.5507,7.5507,7.5295,7.5365,391600.0
2008-08-21 13:30:00,10.68,10.72,10.67,10.72,485400.0,7.5365,7.5648,7.5295,7.5648,485400.0
2008-08-21 13:40:00,10.72,10.72,10.69,10.71,415800.0,7.5648,7.5648,7.5436,7.5577,415800.0
2008-08-21 13:50:00,10.7,10.71,10.68,10.69,326400.0,7.5507,7.5577,7.5365,7.5436,326400.0
2008-08-21 14:00:00,10.69,10.72,10.68,10.69,294200.0,7.5436,7.5648,7.5365,7.5436,294200.0
2008-08-21 14:10:00,10.69,10.74,10.69,10.72,512400.0,7.5436,7.5789,7.5436,7.5648,512400.0
2008-08-21 14:20:00,10.72,10.74,10.7,10.72,407600.0,7.5648,7.5789,7.5507,7.5648,407600.0
2008-08-21 14:30:00,10.72,10.75,10.72,10.74,675800.0,7.5648,7.5859,7.5648,7.5789,675800.0
2008-08-21 14:40:00,10.74,10.77,10.74,10.76,376600.0,7.5789,7.6,7.5789,7.593,376600.0
2008-08-21 14:50:00,10.76,10.77,10.73,10.74,317600.0,7.593,7.6,7.5718,7.5789,317600.0
2008-08-21 15:00:00,10.74,10.76,10.71,10.72,342400.0,7.5789,7.593,7.5577,7.5648,342400.0
2008-08-21 15:10:00,10.72,10.76,10.71,10.74,306200.0,7.5648,7.593,7.5577,7.5789,306200.0
2008-08-21 15:20:00,10.74,10.74,10.72,10.72,493200.0,7.5789,7.5789,7.5648,7.5648,493200.0
2008-08-21 15:30:00,10.72,10.76,10.72,10.75,653400.0,7.5648,7.593,7.5648,7.5859,653400.0
2008-08-21 15:40:00,10.75,10.78,10.74,10.77,838800.0,7.5859,7.6071,7.5789,7.6,838800.0
2008-08-21 15:50:00,10.77,10.77,10.72,10.74,1268600.0,7.6,7.6,7.5648,7.5789,1268600.0
2008-08-22 09:30:00,10.76,10.86,10.63,10.79,977600.0,7.593,7.6636,7.5013,7.6142,977600.0
2008-08-22 09:40:00,10.79,10.9,10.79,10.89,797000.0,7.6142,7.6918,7.6142,7.6847,797000.0
2008-08-22 09:50:00,10.89,10.89,10.8,10.86,605800.0,7.6847,7.6847,7.6212,7.6636,605800.0
2008-08-22 10:00:00,10.87,10.91,10.83,10.83,1213800.0,7.6706,7.6988,7.6424,7.6424,1213800.0
2008-08-22 10:10:00,10.83,10.88,10.83,10.88,256200.0,7.6424,7.6777,7.6424,7.6777,256200.0
2008-08-22 10:20:00,10.88,10.88,10.86,10.87,385200.0,7.6777,7.6777,7.6636,7.6706,385200.0
2008-08-22 10:30:00,10.86,10.88,10.85,10.87,574400.0,7.6636,7.6777,7.6565,7.6706,574400.0
2008-08-22 10:40:00,10.87,10.9,10.85,10.87,1207000.0,7.6706,7.6918,7.6565,7.6706,1207000.0
2008-08-22 10:50:00,10.87,10.89,10.85,10.88,531800.0,7.6706,7.6847,7.6565,7.6777,531800.0
2008-08-22 11:00:00,10.88,10.89,10.86,10.87,384800.0,7.6777,7.6847,7.6636,7.6706,384800.0
2008-08-22 11:10:00,10.88,10.88,10.84,10.85,554800.0,7.6777,7.6777,7.6494,7.6565,554800.0
2008-08-22 11:20:00,10.85,10.87,10.81,10.81,450800.0,7.6565,7.6706,7.6283,7.6283,450800.0
2008-08-22 11:30:00,10.81,10.82,10.8,10.8,355800.0,7.6283,7.6353,7.6212,7.6212,355800.0
2008-08-22 11:40:00,10.8,10.81,10.78,10.81,369800.0,7.6212,7.6283,7.6071,7.6283,369800.0
2008-08-22 11:50:00,10.81,10.81,10.78,10.8,293800.0,7.6283,7.6283,7.6071,7.6212,293800.0
2008-08-22 12:00:00,10.8,10.8,10.74,10.75,393200.0,7.6212,7.6212,7.5789,7.5859,393200.0
2008-08-22 12:10:00,10.74,10.78,10.74,10.76,396800.0,7.5789,7.6071,7.5789,7.593,396800.0
2008-08-22 12:20:00,10.76,10.77,10.74,10.76,833200.0,7.593,7.6,7.5789,7.593,833200.0
2008-08-22 12:30:00,10.76,10.81,10.74,10.77,664800.0,7.593,7.6283,7.5789,7.6,664800.0
2008-08-22 12:40:00,10.77,10.82,10.77,10.79,455000.0,7.6,7.6353,7.6,7.6142,455000.0
2008-08-22 12:50:00,10.79,10.81,10.78,10.81,403800.0,7.6142,7.6283,7.6071,7.6283,403800.0
2008-08-22 13:00:00,10.81,10.87,10.8,10.86,536600.0,7.6283,7.6706,7.6212,7.6636,536600.0
2008-08-22 13:10:00,10.86,10.88,10.85,10.86,243000.0,7.6636,7.6777,7.6565,7.6636,243000.0
2008-08-22 13:20:00,10.86,10.87,10.85,10.86,252600.0,7.6636,7.6706,7.6565,7.6636,252600.0
2008-08-22 13:30:00,10.86,10.87,10.83,10.85,404000.0,7.6636,7.6706,7.6424,7.6565,404000.0
2008-08-22 13:40:00,10.85,10.87,10.84,10.86,504000.0,7.6565,7.6706,7.6494,7.6636,504000.0
2008-08-22 13:50:00,10.85,10.87,10.85,10.85,616800.0,7.6565,7.6706,7.6565,7.6565,616800.0
2008-08-22 14:00:00,10.85,10.85,10.81,10.83,1007000.0,7.6565,7.6565,7.6283,7.6424,1007000.0
2008-08-22 14:10:00,10.83,10.84,10.81,10.84,563800.0,7.6424,7.6494,7.6283,7.6494,563800.0
2008-08-22 14:20:00,10.83,10.88,10.83,10.85,1460600.0,7.6424,7.6777,7.6424,7.6565,1460600.0
2008-08-22 14:30:00,10.85,10.9,10.85,10.9,632600.0,7.6565,7.6918,7.6565,7.6918,632600.0
2008-08-22 14:40:00,10.89,10.91,10.86,10.86,864000.0,7.6847,7.6988,7.6636,7.6636,864000.0
2008-08-22 14:50:00,10.86,10.88,10.84,10.87,880800.0,7.6636,7.6777,7.6494,7.6706,880800.0
2008-08-22 15:00:00,10.87,10.88,10.84,10.86,573800.0,7.6706,7.6777,7.6494,7.6636,573800.0
2008-08-22 15:10:00,10.86,10.88,10.85,10.86,705600.0,7.6636,7.6777,7.6565,7.6636,705600.0
2008-08-22 15:20:00,10.86,10.86,10.81,10.83,733000.0,7.6636,7.6636,7.6283,7.6424,733000.0
2008-08-22 15:30:00,10.84,10.87,10.84,10.85,1072800.0,7.6494,7.6706,7.6494,7.6565,1072800.0
2008-08-22 15:40:00,10.86,10.87,10.85,10.86,908600.0,7.6636,7.6706,7.6565,7.6636,908600.0
2008-08-22 15:50:00,10.87,10.87,10.85,10.86,1405600.0,7.6706,7.6706,7.6565,7.6636,1405600.0
2008-08-25 09:30:00,10.78,10.81,10.7,10.71,606000.0,7.6071,7.6283,7.5507,7.5577,606000.0
2008-08-25 09:40:00,10.71,10.73,10.63,10.64,875400.0,7.5577,7.5718,7.5013,7.5083,875400.0
2008-08-25 09:50:00,10.63,10.67,10.63,10.64,858200.0,7.5013,7.5295,7.5013,7.5083,858200.0
2008-08-25 10:00:00,10.64,10.67,10.62,10.63,1298200.0,7.5083,7.5295,7.4942,7.5013,1298200.0
2008-08-25 10:10:00,10.63,10.69,10.62,10.66,957600.0,7.5013,7.5436,7.4942,7.5224,957600.0
2008-08-25 10:20:00,10.66,10.68,10.65,10.65,452400.0,7.5224,7.5365,7.5154,7.5154,452400.0
2008-08-25 10:30:00,10.65,10.68,10.63,10.68,741800.0,7.5154,7.5365,7.5013,7.5365,741800.0
2008-08-25 10:40:00,10.68,10.72,10.65,10.65,883200.0,7.5365,7.5648,7.5154,7.5154,883200.0
2008-08-25 10:50:00,10.65,10.65,10.59,10.62,712400.0,7.5154,7.5154,7.473,7.4942,712400.0
2008-08-25 11:00:00,10.62,10.62,10.56,10.59,775200.0,7.4942,7.4942,7.4519,7.473,775200.0
2008-08-25 11:10:00,10.59,10.61,10.55,10.56,758200.0,7.473,7.4871,7.4448,7.4519,758200.0
2008-08-25 11:20:00,10.56,10.57,10.55,10.55,693000.0,7.4519,7.4589,7.4448,7.4448,693000.0
2008-08-25 11:30:00,10.55,10.55,10.52,10.54,469600.0,7.4448,7.4448,7.4236,7.4377,469600.0
2008-08-25 11:40:00,10.54,10.56,10.53,10.56,363000.0,7.4377,7.4519,7.4307,7.4519,363000.0
2008-08-25 11:50:00,10.56,10.56,10.49,10.51,1130600.0,7.4519,7.4519,7.4025,7.4166,1130600.0
2008-08-25 12:00:00,10.51,10.51,10.47,10.49,737800.0,7.4166,7.4166,7.3883,7.4025,737800.0
2008-08-25 12:10:00,10.48,10.5,10.44,10.46,856600.0,7.3954,7.4095,7.3672,7.3813,856600.0
2008-08-25 12:20:00,10.46,10.47,10.43,10.44,514800.0,7.3813,7.3883,7.3601,7.3672,514800.0
2008-08-25 12:30:00,10.44,10.46,10.42,10.46,543000.0,7.3672,7.3813,7.3531,7.3813,543000.0
2008-08-25 12:40:00,10.46,10.47,10.44,10.44,413800.0,7.3813,7.3883,7.3672,7.3672,413800.0
2008-08-25 12:50:00,10.44,10.45,10.42,10.43,503200.0,7.3672,7.3742,7.3531,7.3601,503200.0
2008-08-25 13:00:00,10.42,10.46,10.42,10.46,976800.0,7.3531,7.3813,7.3531,7.3813,976800.0
2008-08-25 13:10:00,10.46,10.46,10.41,10.42,437600.0,7.3813,7.3813,7.346,7.3531,437600.0
2008-08-25 13:20:00,10.42,10.48,10.42,10.46,559600.0,7.3531,7.3954,7.3531,7.3813,559600.0
2008-08-25 13:30:00,10.47,10.49,10.46,10.47,410800.0,7.3883,7.4025,7.3813,7.3883,410800.0
2008-08-25 13:40:00,10.47,10.51,10.46,10.47,731800.0,7.3883,7.4166,7.3813,7.3883,731800.0
2008-08-25 13:50:00,10.47,10.47,10.45,10.45,849000.0,7.3883,7.3883,7.3742,7.3742,849000.0
2008-08-25 14:00:00,10.45,10.47,10.44,10.46,1123800.0,7.3742,7.3883,7.3672,7.3813,1123800.0
2008-08-25 14:10:00,10.46,10.46,10.41,10.44,268400.0,7.3813,7.3813,7.346,7.3672,268400.0
2008-08-25 14:20:00,10.44,10.45,10.43,10.44,319000.0,7.3672,7.3742,7.3601,7.3672,319000.0
2008-08-25 14:30:00,10.44,10.47,10.42,10.46,1315400.0,7.3672,7.3883,7.3531,7.3813,1315400.0
2008-08-25 14:40:00,10.46,10.46,10.44,10.45,861000.0,7.3813,7.3813,7.3672,7.3742,861000.0
2008-08-25 14:50:00,10.45,10.45,10.39,10.42,1124800.0,7.3742,7.3742,7.3319,7.3531,1124800.0
2008-08-25 15:00:00,10.42,10.43,10.4,10.42,680200.0,7.3531,7.3601,7.339,7.3531,680200.0
2008-08-25 15:10:00,10.43,10.45,10.42,10.43,1080800.0,7.3601,7.3742,7.3531,7.3601,1080800.0
2008-08-25 15:20:00,10.43,10.44,10.41,10.43,517600.0,7.3601,7.3672,7.346,7.3601,517600.0
2008-08-25 15:30:00,10.42,10.43,10.38,10.42,1049800.0,7.3531,7.3601,7.3248,7.3531,1049800.0
2008-08-25 15:40:00,10.42,10.43,10.4,10.42,1277400.0,7.3531,7.3601,7.339,7.3531,1277400.0
2008-08-25 15:50:00,10.42,10.45,10.4,10.42,3419000.0,7.3531,7.3742,7.339,7.3531,3419000.0
2008-08-26 09:30:00,10.4,10.46,10.35,10.4,1506000.0,7.339,7.3813,7.3037,7.339,1506000.0
2008-08-26 09:40:00,10.4,10.52,10.4,10.52,876000.0,7.339,7.4236,7.339,7.4236,876000.0
2008-08-26 09:50:00,10.52,10.53,10.5,10.53,570200.0,7.4236,7.4307,7.4095,7.4307,570200.0
2008-08-26 10:00:00,10.53,10.57,10.51,10.52,812600.0,7.4307,7.4589,7.4166,7.4236,812600.0
2008-08-26 10:10:00,10.53,10.54,10.49,10.49,614800.0,7.4307,7.4377,7.4025,7.4025,614800.0
2008-08-26 10:20:00,10.49,10.55,10.48,10.55,518800.0,7.4025,7.4448,7.3954,7.4448,518800.0
2008-08-26 10:30:00,10.55,10.62,10.55,10.57,636200.0,7.4448,7.4942,7.4448,7.4589,636200.0
2008-08-26 10:40:00,10.57,10.58,10.53,10.55,270200.0,7.4589,7.466,7.4307,7.4448,270200.0
2008-08-26 10:50:00,10.55,10.56,10.54,10.55,502400.0,7.4448,7.4519,7.4377,7.4448,502400.0
2008-08-26 11:00:00,10.55,10.55,10.5,10.51,365200.0,7.4448,7.4448,7.4095,7.4166,365200.0
2008-08-26 11:10:00,10.51,10.53,10.5,10.52,496000.0,7.4166,7.4307,7.4095,7.4236,496000.0
2008-08-26 11:20:00,10.53,10.54,10.51,10.52,508200.0,7.4307,7.4377,7.4166,7.4236,508200.0
2008-08-26 11:30:00,10.52,10.53,10.47,10.49,471600.0,7.4236,7.4307,7.3883,7.4025,471600.0
2008-08-26 11:40:00,10.49,10.53,10.49,10.51,433400.0,7.4025,7.4307,7.4025,7.4166,433400.0
2008-08-26 11:50:00,10.51,10.56,10.51,10.55,700200.0,7.4166,7.4519,7.4166,7.4448,700200.0
2008-08-26 12:00:00,10.54,10.57,10.53,10.55,531200.0,7.4377,7.4589,7.4307,7.4448,531200.0
2008-08-26 12:10:00,10.54,10.55,10.52,10.55,161600.0,7.4377,7.4448,7.4236,7.4448,161600.0
2008-08-26 12:20:00,10.55,10.58,10.5,10.51,254400.0,7.4448,7.466,7.4095,7.4166,254400.0
2008-08-26 12:30:00,10.51,10.53,10.5,10.51,219800.0,7.4166,7.4307,7.4095,7.4166,219800.0
2008-08-26 12:40:00,10.51,10.56,10.5,10.53,226400.0,7.4166,7.4519,7.4095,7.4307,226400.0
2008-08-26 12:50:00,10.53,10.53,10.5,10.51,158800.0,7.4307,7.4307,7.4095,7.4166,158800.0
2008-08-26 13:00:00,10.51,10.53,10.5,10.51,366000.0,7.4166,7.4307,7.4095,7.4166,366000.0
2008-08-26 13:10:00,10.51,10.52,10.5,10.51,162800.0,7.4166,7.4236,7.4095,7.4166,162800.0
2008-08-26 13:20:00,10.51,10.52,10.5,10.51,248600.0,7.4166,7.4236,7.4095,7.4166,248600.0
2008-08-26 13:30:00,10.5,10.5,10.46,10.47,350000.0,7.4095,7.4095,7.3813,7.3883,350000.0
2008-08-26 13:40:00,10.47,10.47,10.44,10.45,401400.0,7.3883,7.3883,7.3672,7.3742,401400.0
2008-08-26 13:50:00,10.45,10.49,10.45,10.49,308800.0,7.3742,7.4025,7.3742,7.4025,308800.0
2008-08-26 14:00:00,10.49,10.52,10.45,10.52,502800.0,7.4025,7.4236,7.3742,7.4236,502800.0
2008-08-26 14:10:00,10.51,10.53,10.49,10.49,312600.0,7.4166,7.4307,7.4025,7.4025,312600.0
2008-08-26 14:20:00,10.49,10.52,10.45,10.46,483600.0,7.4025,7.4236,7.3742,7.3813,483600.0
2008-08-26 14:30:00,10.46,10.48,10.45,10.48,320600.0,7.3813,7.3954,7.3742,7.3954,320600.0
2008-08-26 14:40:00,10.48,10.49,10.45,10.47,341400.0,7.3954,7.4025,7.3742,7.3883,341400.0
2008-08-26 14:50:00,10.47,10.49,10.46,10.47,308000.0,7.3883,7.4025,7.3813,7.3883,308000.0
2008-08-26 15:00:00,10.47,10.5,10.47,10.49,410600.0,7.3883,7.4095,7.3883,7.4025,410600.0
2008-08-26 15:10:00,10.49,10.55,10.49,10.53,776600.0,7.4025,7.4448,7.4025,7.4307,776600.0
2008-08-26 15:20:00,10.53,10.53,10.51,10.52,409000.0,7.4307,7.4307,7.4166,7.4236,409000.0
2008-08-26 15:30:00,10.53,10.55,10.52,10.54,628000.0,7.4307,7.4448,7.4236,7.4377,628000.0
2008-08-26 15:40:00,10.54,10.56,10.53,10.55,909400.0,7.4377,7.4519,7.4307,7.4448,909400.0
2008-08-26 15:50:00,10.55,10.56,10.53,10.55,1425200.0,7.4448,7.4519,7.4307,7.4448,1425200.0
2008-08-27 09:30:00,10.59,10.61,10.51,10.56,706600.0,7.473,7.4871,7.4166,7.4519,706600.0
2008-08-27 09:40:00,10.56,10.56,10.51,10.55,469000.0,7.4519,7.4519,7.4166,7.4448,469000.0
2008-08-27 09:50:00,10.55,10.58,10.52,10.58,442000.0,7.4448,7.466,7.4236,7.466,442000.0
2008-08-27 10:00:00,10.57,10.62,10.56,10.6,436800.0,7.4589,7.4942,7.4519,7.4801,436800.0
2008-08-27 10:10:00,10.6,10.63,10.58,10.61,280600.0,7.4801,7.5013,7.466,7.4871,280600.0
2008-08-27 10:20:00,10.61,10.65,10.61,10.63,1115200.0,7.4871,7.5154,7.4871,7.5013,1115200.0
2008-08-27 10:30:00,10.63,10.64,10.61,10.61,568800.0,7.5013,7.5083,7.4871,7.4871,568800.0
2008-08-27 10:40:00,10.61,10.62,10.58,10.59,486800.0,7.4871,7.4942,7.466,7.473,486800.0
2008-08-27 10:50:00,10.59,10.67,10.59,10.66,631000.0,7.473,7.5295,7.473,7.5224,631000.0
2008-08-27 11:00:00,10.65,10.68,10.64,10.65,563600.0,7.5154,7.5365,7.5083,7.5154,563600.0
2008-08-27 11:10:00,10.65,10.71,10.65,10.71,615800.0,7.5154,7.5577,7.5154,7.5577,615800.0
2008-08-27 11:20:00,10.71,10.72,10.7,10.7,849600.0,7.5577,7.5648,7.5507,7.5507,849600.0
2008-08-27 11:30:00,10.7,10.7,10.67,10.68,400400.0,7.5507,7.5507,7.5295,7.5365,400400.0
2008-08-27 11:40:00,10.68,10.71,10.68,10.71,329800.0,7.5365,7.5577,7.5365,7.5577,329800.0
2008-08-27 11:50:00,10.71,10.71,10.67,10.7,480200.0,7.5577,7.5577,7.5295,7.5507,480200.0
2008-08-27 12:00:00,10.7,10.71,10.68,10.7,357800.0,7.5507,7.5577,7.5365,7.5507,357800.0
2008-08-27 12:10:00,10.7,10.72,10.7,10.72,464200.0,7.5507,7.5648,7.5507,7.5648,464200.0
2008-08-27 12:20:00,10.72,10.72,10.71,10.72,192400.0,7.5648,7.5648,7.5577,7.5648,192400.0
2008-08-27 12:30:00,10.72,10.74,10.72,10.72,586000.0,7.5648,7.5789,7.5648,7.5648,586000.0
2008-08-27 12:40:00,10.72,10.79,10.72,10.77,809600.0,7.5648,7.6142,7.5648,7.6,809600.0
2008-08-27 12:50:00,10.77,10.8,10.77,10.79,525200.0,7.6,7.6212,7.6,7.6142,525200.0
2008-08-27 13:00:00,10.8,10.8,10.76,10.78,648200.0,7.6212,7.6212,7.593,7.6071,648200.0
2008-08-27 13:10:00,10.78,10.79,10.77,10.77,429000.0,7.6071,7.6142,7.6,7.6,429000.0
2008-08-27 13:20:00,10.77,10.78,10.74,10.77,461400.0,7.6,7.6071,7.5789,7.6,461400.0
2008-08-27 13:30:00,10.77,10.78,10.72,10.72,394800.0,7.6,7.6071,7.5648,7.5648,394800.0
2008-08-27 13:40:00,10.73,10.74,10.72,10.72,624400.0,7.5718,7.5789,7.5648,7.5648,624400.0
2008-08-27 13:50:00,10.73,10.73,10.69,10.69,479400.0,7.5718,7.5718,7.5436,7.5436,479400.0
2008-08-27 14:00:00,10.69,10.7,10.69,10.7,206600.0,7.5436,7.5507,7.5436,7.5507,206600.0
2008-08-27 14:10:00,10.69,10.7,10.67,10.68,464200.0,7.5436,7.5507,7.5295,7.5365,464200.0
2008-08-27 14:20:00,10.67,10.69,10.67,10.68,584800.0,7.5295,7.5436,7.5295,7.5365,584800.0
2008-08-27 14:30:00,10.68,10.71,10.67,10.69,342600.0,7.5365,7.5577,7.5295,7.5436,342600.0
2008-08-27 14:40:00,10.7,10.74,10.69,10.72,411400.0,7.5507,7.5789,7.5436,7.5648,411400.0
2008-08-27 14:50:00,10.73,10.73,10.68,10.68,191800.0,7.5718,7.5718,7.5365,7.5365,191800.0
2008-08-27 15:00:00,10.69,10.71,10.68,10.71,445200.0,7.5436,7.5577,7.5365,7.5577,445200.0
2008-08-27 15:10:00,10.7,10.7,10.63,10.65,635800.0,7.5507,7.5507,7.5013,7.5154,635800.0
2008-08-27 15:20:00,10.65,10.66,10.63,10.63,595600.0,7.5154,7.5224,7.5013,7.5013,595600.0
2008-08-27 15:30:00,10.64,10.64,10.61,10.61,781000.0,7.5083,7.5083,7.4871,7.4871,781000.0
2008-08-27 15:40:00,10.62,10.63,10.61,10.63,1219800.0,7.4942,7.5013,7.4871,7.5013,1219800.0
2008-08-27 15:50:00,10.63,10.65,10.63,10.64,1502600.0,7.5013,7.5154,7.5013,7.5083,1502600.0
2008-08-28 09:30:00,10.69,10.8,10.65,10.76,665600.0,7.5436,7.6212,7.5154,7.593,665600.0
2008-08-28 09:40:00,10.76,10.8,10.72,10.79,466400.0,7.593,7.6212,7.5648,7.6142,466400.0
2008-08-28 09:50:00,10.79,10.8,10.74,10.78,594800.0,7.6142,7.6212,7.5789,7.6071,594800.0
2008-08-28 10:00:00,10.78,10.8,10.74,10.76,670200.0,7.6071,7.6212,7.5789,7.593,670200.0
2008-08-28 10:10:00,10.76,10.8,10.75,10.76,375600.0,7.593,7.6212,7.5859,7.593,375600.0
2008-08-28 10:20:00,10.77,10.78,10.74,10.78,267800.0,7.6,7.6071,7.5789,7.6071,267800.0
2008-08-28 10:30:00,10.78,10.81,10.77,10.8,567400.0,7.6071,7.6283,7.6,7.6212,567400.0
2008-08-28 10:40:00,10.81,10.86,10.8,10.86,874800.0,7.6283,7.6636,7.6212,7.6636,874800.0
2008-08-28 10:50:00,10.86,10.87,10.83,10.84,668000.0,7.6636,7.6706,7.6424,7.6494,668000.0
2008-08-28 11:00:00,10.84,10.85,10.81,10.84,320600.0,7.6494,7.6565,7.6283,7.6494,320600.0
2008-08-28 11:10:00,10.84,10.85,10.82,10.84,346600.0,7.6494,7.6565,7.6353,7.6494,346600.0
2008-08-28 11:20:00,10.84,10.86,10.8,10.81,879400.0,7.6494,7.6636,7.6212,7.6283,879400.0
2008-08-28 11:30:00,10.81,10.83,10.79,10.8,483800.0,7.6283,7.6424,7.6142,7.6212,483800.0
2008-08-28 11:40:00,10.79,10.83,10.76,10.83,1080000.0,7.6142,7.6424,7.593,7.6424,1080000.0
2008-08-28 11:50:00,10.83,10.87,10.8,10.83,2203200.0,7.6424,7.6706,7.6212,7.6424,2203200.0
2008-08-28 12:00:00,10.83,10.84,10.8,10.81,666800.0,7.6424,7.6494,7.6212,7.6283,666800.0
2008-08-28 12:10:00,10.81,10.81,10.79,10.8,681200.0,7.6283,7.6283,7.6142,7.6212,681200.0
2008-08-28 12:20:00,10.8,10.85,10.8,10.84,590800.0,7.6212,7.6565,7.6212,7.6494,590800.0
2008-08-28 12:30:00,10.84,10.86,10.81,10.81,510800.0,7.6494,7.6636,7.6283,7.6283,510800.0
2008-08-28 12:40:00,10.81,10.84,10.81,10.83,258800.0,7.6283,7.6494,7.6283,7.6424,258800.0
2008-08-28 12:50:00,10.82,10.85,10.81,10.83,304800.0,7.6353,7.6565,7.6283,7.6424,304800.0
2008-08-28 13:00:00,10.83,10.84,10.81,10.81,480600.0,7.6424,7.6494,7.6283,7.6283,480600.0
2008-08-28 13:10:00,10.81,10.82,10.79,10.81,816200.0,7.6283,7.6353,7.6142,7.6283,816200.0
2008-08-28 13:20:00,10.8,10.83,10.79,10.82,702000.0,7.6212,7.6424,7.6142,7.6353,702000.0
2008-08-28 13:30:00,10.82,10.84,10.81,10.81,428400.0,7.6353,7.6494,7.6283,7.6283,428400.0
2008-08-28 13:40:00,10.81,10.83,10.79,10.79,392600.0,7.6283,7.6424,7.6142,7.6142,392600.0
2008-08-28 13:50:00,10.79,10.8,10.78,10.8,160600.0,7.6142,7.6212,7.6071,7.6212,160600.0
2008-08-28 14:00:00,10.8,10.8,10.76,10.76,360600.0,7.6212,7.6212,7.593,7.593,360600.0
2008-08-28 14:10:00,10.77,10.81,10.77,10.8,412400.0,7.6,7.6283,7.6,7.6212,412400.0
2008-08-28 14:20:00,10.8,10.81,10.79,10.81,425400.0,7.6212,7.6283,7.6142,7.6283,425400.0
2008-08-28 14:30:00,10.81,10.83,10.81,10.81,498200.0,7.6283,7.6424,7.6283,7.6283,498200.0
2008-08-28 14:40:00,10.81,10.82,10.81,10.81,277800.0,7.6283,7.6353,7.6283,7.6283,277800.0
2008-08-28 14:50:00,10.81,10.84,10.81,10.83,536800.0,7.6283,7.6494,7.6283,7.6424,536800.0
2008-08-28 15:00:00,10.83,10.86,10.83,10.86,432200.0,7.6424,7.6636,7.6424,7.6636,432200.0
2008-08-28 15:10:00,10.86,10.86,10.81,10.81,638000.0,7.6636,7.6636,7.6283,7.6283,638000.0
2008-08-28 15:20:00,10.81,10.84,10.79,10.83,1384000.0,7.6283,7.6494,7.6142,7.6424,1384000.0
2008-08-28 15:30:00,10.83,10.83,10.8,10.83,510400.0,7.6424,7.6424,7.6212,7.6424,510400.0
2008-08-28 15:40:00,10.83,10.86,10.82,10.84,1065000.0,7.6424,7.6636,7.6353,7.6494,1065000.0
2008-08-28 15:50:00,10.84,10.85,10.81,10.83,1771600.0,7.6494,7.6565,7.6283,7.6424,1771600.0
2008-08-29 09:30:00,10.68,10.74,10.65,10.67,651400.0,7.5365,7.5789,7.5154,7.5295,651400.0
2008-08-29 09:40:00,10.67,10.74,10.67,10.74,937800.0,7.5295,7.5789,7.5295,7.5789,937800.0
2008-08-29 09:50:00,10.74,10.74,10.65,10.69,879800.0,7.5789,7.5789,7.5154,7.5436,879800.0
2008-08-29 10:00:00,10.69,10.71,10.63,10.67,877800.0,7.5436,7.5577,7.5013,7.5295,877800.0
2008-08-29 10:10:00,10.67,10.7,10.65,10.65,306800.0,7.5295,7.5507,7.5154,7.5154,306800.0
2008-08-29 10:20:00,10.65,10.67,10.62,10.63,483000.0,7.5154,7.5295,7.4942,7.5013,483000.0
2008-08-29 10:30:00,10.63,10.68,10.62,10.63,704000.0,7.5013,7.5365,7.4942,7.5013,704000.0
2008-08-29 10:40:00,10.63,10.64,10.59,10.61,838200.0,7.5013,7.5083,7.473,7.4871,838200.0
2008-08-29 10:50:00,10.61,10.62,10.56,10.59,429800.0,7.4871,7.4942,7.4519,7.473,429800.0
2008-08-29 11:00:00,10.59,10.61,10.58,10.6,255000.0,7.473,7.4871,7.466,7.4801,255000.0
2008-08-29 11:10:00,10.6,10.63,10.6,10.61,351200.0,7.4801,7.5013,7.4801,7.4871,351200.0
2008-08-29 11:20:00,10.61,10.62,10.58,10.6,381800.0,7.4871,7.4942,7.466,7.4801,381800.0
2008-08-29 11:30:00,10.6,10.64,10.56,10.62,1291800.0,7.4801,7.5083,7.4519,7.4942,1291800.0
2008-08-29 11:40:00,10.62,10.67,10.62,10.66,345200.0,7.4942,7.5295,7.4942,7.5224,345200.0
2008-08-29 11:50:00,10.66,10.67,10.63,10.63,262600.0,7.5224,7.5295,7.5013,7.5013,262600.0
2008-08-29 12:00:00,10.63,10.63,10.59,10.6,404200.0,7.5013,7.5013,7.473,7.4801,404200.0
2008-08-29 12:10:00,10.6,10.63,10.59,10.62,261200.0,7.4801,7.5013,7.473,7.4942,261200.0
2008-08-29 12:20:00,10.61,10.63,10.61,10.61,332000.0,7.4871,7.5013,7.4871,7.4871,332000.0
2008-08-29 12:30:00,10.61,10.62,10.6,10.61,97000.0,7.4871,7.4942,7.4801,7.4871,97000.0
2008-08-29 12:40:00,10.61,10.61,10.58,10.6,239400.0,7.4871,7.4871,7.466,7.4801,239400.0
2008-08-29 12:50:00,10.6,10.65,10.6,10.65,293600.0,7.4801,7.5154,7.4801,7.5154,293600.0
2008-08-29 13:00:00,10.65,10.68,10.64,10.67,419000.0,7.5154,7.5365,7.5083,7.5295,419000.0
2008-08-29 13:10:00,10.68,10.71,10.67,10.7,584800.0,7.5365,7.5577,7.5295,7.5507,584800.0
2008-08-29 13:20:00,10.7,10.75,10.7,10.72,429200.0,7.5507,7.5859,7.5507,7.5648,429200.0
2008-08-29 13:30:00,10.72,10.72,10.67,10.67,306600.0,7.5648,7.5648,7.5295,7.5295,306600.0
2008-08-29 13:40:00,10.67,10.7,10.67,10.7,359200.0,7.5295,7.5507,7.5295,7.5507,359200.0
2008-08-29 13:50:00,10.69,10.7,10.67,10.68,288600.0,7.5436,7.5507,7.5295,7.5365,288600.0
2008-08-29 14:00:00,10.68,10.71,10.68,10.7,187800.0,7.5365,7.5577,7.5365,7.5507,187800.0
2008-08-29 14:10:00,10.7,10.72,10.69,10.72,558000.0,7.5507,7.5648,7.5436,7.5648,558000.0
2008-08-29 14:20:00,10.72,10.74,10.7,10.72,463400.0,7.5648,7.5789,7.5507,7.5648,463400.0
2008-08-29 14:30:00,10.72,10.74,10.7,10.7,479600.0,7.5648,7.5789,7.5507,7.5507,479600.0
2008-08-29 14:40:00,10.7,10.71,10.69,10.7,530400.0,7.5507,7.5577,7.5436,7.5507,530400.0
2008-08-29 14:50:00,10.7,10.71,10.69,10.71,341200.0,7.5507,7.5577,7.5436,7.5577,341200.0
2008-08-29 15:00:00,10.71,10.71,10.65,10.66,698400.0,7.5577,7.5577,7.5154,7.5224,698400.0
2008-08-29 15:10:00,10.66,10.67,10.63,10.63,636600.0,7.5224,7.5295,7.5013,7.5013,636600.0
2008-08-29 15:20:00,10.63,10.65,10.62,10.62,733400.0,7.5013,7.5154,7.4942,7.4942,733400.0
2008-08-29 15:30:00,10.62,10.65,10.62,10.64,725000.0,7.4942,7.5154,7.4942,7.5083,725000.0
2008-08-29 15:40:00,10.63,10.66,10.63,10.65,1120400.0,7.5013,7.5224,7.5013,7.5154,1120400.0
2008-08-29 15:50:00,10.65,10.65,10.59,10.61,3113400.0,7.5154,7.5154,7.473,7.4871,3113400.0
2008-09-02 09:30:00,10.74,10.86,10.73,10.84,1387600.0,7.5789,7.6636,7.5718,7.6494,1387600.0
2008-09-02 09:40:00,10.85,10.97,10.84,10.93,1690200.0,7.6565,7.7412,7.6494,7.713,1690200.0
2008-09-02 09:50:00,10.93,10.95,10.87,10.88,1621200.0,7.713,7.7271,7.6706,7.6777,1621200.0
2008-09-02 10:00:00,10.88,10.94,10.84,10.87,1476200.0,7.6777,7.72,7.6494,7.6706,1476200.0
2008-09-02 10:10:00,10.87,10.88,10.81,10.83,896600.0,7.6706,7.6777,7.6283,7.6424,896600.0
2008-09-02 10:20:00,10.83,10.88,10.83,10.86,902800.0,7.6424,7.6777,7.6424,7.6636,902800.0
2008-09-02 10:30:00,10.86,10.88,10.84,10.85,1000400.0,7.6636,7.6777,7.6494,7.6565,1000400.0
2008-09-02 10:40:00,10.85,10.86,10.78,10.81,700600.0,7.6565,7.6636,7.6071,7.6283,700600.0
2008-09-02 10:50:00,10.81,10.82,10.77,10.82,903000.0,7.6283,7.6353,7.6,7.6353,903000.0
2008-09-02 11:00:00,10.82,10.86,10.81,10.83,715600.0,7.6353,7.6636,7.6283,7.6424,715600.0
2008-09-02 11:10:00,10.83,10.85,10.81,10.82,405600.0,7.6424,7.6565,7.6283,7.6353,405600.0
2008-09-02 11:20:00,10.81,10.83,10.78,10.79,719400.0,7.6283,7.6424,7.6071,7.6142,719400.0
2008-09-02 11:30:00,10.79,10.85,10.79,10.84,776400.0,7.6142,7.6565,7.6142,7.6494,776400.0
2008-09-02 11:40:00,10.85,10.85,10.8,10.81,585800.0,7.6565,7.6565,7.6212,7.6283,585800.0
2008-09-02 11:50:00,10.81,10.81,10.77,10.78,515600.0,7.6283,7.6283,7.6,7.6071,515600.0
2008-09-02 12:00:00,10.78,10.8,10.76,10.77,540000.0,7.6071,7.6212,7.593,7.6,540000.0
2008-09-02 12:10:00,10.77,10.78,10.74,10.74,519200.0,7.6,7.6071,7.5789,7.5789,519200.0
2008-09-02 12:20:00,10.74,10.74,10.65,10.68,712800.0,7.5789,7.5789,7.5154,7.5365,712800.0
2008-09-02 12:30:00,10.68,10.68,10.63,10.65,665600.0,7.5365,7.5365,7.5013,7.5154,665600.0
2008-09-02 12:40:00,10.65,10.68,10.63,10.66,645800.0,7.5154,7.5365,7.5013,7.5224,645800.0
2008-09-02 12:50:00,10.66,10.7,10.65,10.69,609200.0,7.5224,7.5507,7.5154,7.5436,609200.0
2008-09-02 13:00:00,10.68,10.69,10.65,10.67,566400.0,7.5365,7.5436,7.5154,7.5295,566400.0
2008-09-02 13:10:00,10.67,10.68,10.66,10.66,413000.0,7.5295,7.5365,7.5224,7.5224,413000.0
2008-09-02 13:20:00,10.66,10.68,10.65,10.68,323200.0,7.5224,7.5365,7.5154,7.5365,323200.0
2008-09-02 13:30:00,10.68,10.71,10.67,10.7,386800.0,7.5365,7.5577,7.5295,7.5507,386800.0
2008-09-02 13:40:00,10.71,10.71,10.63,10.63,1144000.0,7.5577,7.5577,7.5013,7.5013,1144000.0
2008-09-02 13:50:00,10.63,10.64,10.57,10.6,1333800.0,7.5013,7.5083,7.4589,7.4801,1333800.0
2008-09-02 14:00:00,10.59,10.62,10.56,10.6,1146200.0,7.473,7.4942,7.4519,7.4801,1146200.0
2008-09-02 14:10:00,10.6,10.61,10.57,10.59,924400.0,7.4801,7.4871,7.4589,7.473,924400.0
2008-09-02 14:20:00,10.59,10.61,10.57,10.58,826200.0,7.473,7.4871,7.4589,7.466,826200.0
2008-09-02 14:30:00,10.58,10.6,10.55,10.55,640200.0,7.466,7.4801,7.4448,7.4448,640200.0
2008-09-02 14:40:00,10.55,10.56,10.52,10.55,1088200.0,7.4448,7.4519,7.4236,7.4448,1088200.0
2008-09-02 14:50:00,10.54,10.55,10.5,10.54,783600.0,7.4377,7.4448,7.4095,7.4377,783600.0
2008-09-02 15:00:00,10.54,10.57,10.52,10.56,702800.0,7.4377,7.4589,7.4236,7.4519,702800.0
2008-09-02 15:10:00,10.56,10.58,10.55,10.56,927800.0,7.4519,7.466,7.4448,7.4519,927800.0
2008-09-02 15:20:00,10.56,10.59,10.55,10.59,806000.0,7.4519,7.473,7.4448,7.473,806000.0
2008-09-02 15:30:00,10.58,10.61,10.58,10.59,1072400.0,7.466,7.4871,7.466,7.473,1072400.0
2008-09-02 15:40:00,10.59,10.59,10.55,10.56,1510600.0,7.473,7.473,7.4448,7.4519,1510600.0
2008-09-02 15:50:00,10.57,10.59,10.56,10.58,2161400.0,7.4589,7.473,7.4519,7.466,2161400.0
2008-09-03 09:30:00,10.57,10.68,10.54,10.65,1055200.0,7.4589,7.5365,7.4377,7.5154,1055200.0
2008-09-03 09:40:00,10.65,10.66,10.57,10.61,1345200.0,7.5154,7.5224,7.4589,7.4871,1345200.0
2008-09-03 09:50:00,10.61,10.71,10.61,10.71,963200.0,7.4871,7.5577,7.4871,7.5577,963200.0
2008-09-03 10:00:00,10.71,10.75,10.67,10.68,1097000.0,7.5577,7.5859,7.5295,7.5365,1097000.0
2008-09-03 10:10:00,10.68,10.7,10.62,10.62,631600.0,7.5365,7.5507,7.4942,7.4942,631600.0
2008-09-03 10:20:00,10.62,10.72,10.62,10.69,690000.0,7.4942,7.5648,7.4942,7.5436,690000.0
2008-09-03 10:30:00,10.7,10.76,10.7,10.75,646800.0,7.5507,7.593,7.5507,7.5859,646800.0
2008-09-03 10:40:00,10.75,10.79,10.72,10.73,521400.0,7.5859,7.6142,7.5648,7.5718,521400.0
2008-09-03 10:50:00,10.74,10.74,10.7,10.72,641800.0,7.5789,7.5789,7.5507,7.5648,641800.0
2008-09-03 11:00:00,10.72,10.76,10.71,10.71,484200.0,7.5648,7.593,7.5577,7.5577,484200.0
2008-09-03 11:10:00,10.71,10.71,10.67,10.7,672000.0,7.5577,7.5577,7.5295,7.5507,672000.0
2008-09-03 11:20:00,10.7,10.74,10.68,10.72,502800.0,7.5507,7.5789,7.5365,7.5648,502800.0
2008-09-03 11:30:00,10.72,10.72,10.65,10.68,811400.0,7.5648,7.5648,7.5154,7.5365,811400.0
2008-09-03 11:40:00,10.68,10.69,10.66,10.68,358200.0,7.5365,7.5436,7.5224,7.5365,358200.0
2008-09-03 11:50:00,10.68,10.7,10.67,10.69,618200.0,7.5365,7.5507,7.5295,7.5436,618200.0
2008-09-03 12:00:00,10.69,10.7,10.65,10.66,726200.0,7.5436,7.5507,7.5154,7.5224,726200.0
2008-09-03 12:10:00,10.66,10.68,10.63,10.68,543200.0,7.5224,7.5365,7.5013,7.5365,543200.0
2008-09-03 12:20:00,10.68,10.7,10.67,10.69,673800.0,7.5365,7.5507,7.5295,7.5436,673800.0
2008-09-03 12:30:00,10.68,10.71,10.65,10.71,507600.0,7.5365,7.5577,7.5154,7.5577,507600.0
2008-09-03 12:40:00,10.71,10.71,10.69,10.69,189400.0,7.5577,7.5577,7.5436,7.5436,189400.0
2008-09-03 12:50:00,10.69,10.71,10.68,10.71,383200.0,7.5436,7.5577,7.5365,7.5577,383200.0
2008-09-03 13:00:00,10.71,10.74,10.68,10.74,809200.0,7.5577,7.5789,7.5365,7.5789,809200.0
2008-09-03 13:10:00,10.74,10.75,10.72,10.74,514000.0,7.5789,7.5859,7.5648,7.5789,514000.0
2008-09-03 13:20:00,10.74,10.74,10.69,10.71,579400.0,7.5789,7.5789,7.5436,7.5577,579400.0
2008-09-03 13:30:00,10.71,10.72,10.7,10.7,320400.0,7.5577,7.5648,7.5507,7.5507,320400.0
2008-09-03 13:40:00,10.71,10.74,10.69,10.74,543200.0,7.5577,7.5789,7.5436,7.5789,543200.0
2008-09-03 13:50:00,10.74,10.76,10.72,10.73,638600.0,7.5789,7.593,7.5648,7.5718,638600.0
2008-09-03 14:00:00,10.73,10.77,10.69,10.72,1302400.0,7.5718,7.6,7.5436,7.5648,1302400.0
2008-09-03 14:10:00,10.72,10.72,10.68,10.71,968000.0,7.5648,7.5648,7.5365,7.5577,968000.0
2008-09-03 14:20:00,10.71,10.71,10.67,10.71,826400.0,7.5577,7.5577,7.5295,7.5577,826400.0
2008-09-03 14:30:00,10.71,10.76,10.7,10.76,984200.0,7.5577,7.593,7.5507,7.593,984200.0
2008-09-03 14:40:00,10.76,10.77,10.74,10.75,900000.0,7.593,7.6,7.5789,7.5859,900000.0
2008-09-03 14:50:00,10.75,10.76,10.73,10.76,668200.0,7.5859,7.593,7.5718,7.593,668200.0
2008-09-03 15:00:00,10.76,10.77,10.74,10.74,1005600.0,7.593,7.6,7.5789,7.5789,1005600.0
2008-09-03 15:10:00,10.74,10.77,10.72,10.76,1585800.0,7.5789,7.6,7.5648,7.593,1585800.0
2008-09-03 15:20:00,10.76,10.81,10.74,10.76,1959000.0,7.593,7.6283,7.5789,7.593,1959000.0
2008-09-03 15:30:00,10.76,10.81,10.74,10.8,1580600.0,7.593,7.6283,7.5789,7.6212,1580600.0
2008-09-03 15:40:00,10.8,10.81,10.79,10.81,1630400.0,7.6212,7.6283,7.6142,7.6283,1630400.0
2008-09-03 15:50:00,10.81,10.81,10.77,10.79,2866400.0,7.6283,7.6283,7.6,7.6142,2866400.0
2008-09-04 09:30:00,10.67,10.76,10.63,10.74,733000.0,7.5295,7.593,7.5013,7.5789,733000.0
2008-09-04 09:40:00,10.74,10.75,10.64,10.71,587600.0,7.5789,7.5859,7.5083,7.5577,587600.0
2008-09-04 09:50:00,10.71,10.77,10.7,10.72,786600.0,7.5577,7.6,7.5507,7.5648,786600.0
2008-09-04 10:00:00,10.72,10.81,10.71,10.77,1311200.0,7.5648,7.6283,7.5577,7.6,1311200.0
2008-09-04 10:10:00,10.77,10.8,10.72,10.73,524400.0,7.6,7.6212,7.5648,7.5718,524400.0
2008-09-04 10:20:00,10.73,10.76,10.68,10.71,693000.0,7.5718,7.593,7.5365,7.5577,693000.0
2008-09-04 10:30:00,10.71,10.71,10.61,10.67,1484400.0,7.5577,7.5577,7.4871,7.5295,1484400.0
2008-09-04 10:40:00,10.67,10.68,10.6,10.64,852400.0,7.5295,7.5365,7.4801,7.5083,852400.0
2008-09-04 10:50:00,10.63,10.7,10.63,10.69,641800.0,7.5013,7.5507,7.5013,7.5436,641800.0
2008-09-04 11:00:00,10.69,10.69,10.65,10.67,731000.0,7.5436,7.5436,7.5154,7.5295,731000.0
2008-09-04 11:10:00,10.67,10.68,10.64,10.67,458600.0,7.5295,7.5365,7.5083,7.5295,458600.0
2008-09-04 11:20:00,10.67,10.67,10.61,10.62,463400.0,7.5295,7.5295,7.4871,7.4942,463400.0
2008-09-04 11:30:00,10.62,10.63,10.6,10.6,450800.0,7.4942,7.5013,7.4801,7.4801,450800.0
2008-09-04 11:40:00,10.6,10.65,10.6,10.64,564000.0,7.4801,7.5154,7.4801,7.5083,564000.0
2008-09-04 11:50:00,10.65,10.67,10.6,10.61,829800.0,7.5154,7.5295,7.4801,7.4871,829800.0
2008-09-04 12:00:00,10.61,10.67,10.61,10.67,861000.0,7.4871,7.5295,7.4871,7.5295,861000.0
2008-09-04 12:10:00,10.67,10.68,10.63,10.63,537200.0,7.5295,7.5365,7.5013,7.5013,537200.0
2008-09-04 12:20:00,10.63,10.66,10.63,10.63,352000.0,7.5013,7.5224,7.5013,7.5013,352000.0
2008-09-04 12:30:00,10.63,10.67,10.63,10.65,289400.0,7.5013,7.5295,7.5013,7.5154,289400.0
2008-09-04 12:40:00,10.65,10.66,10.62,10.63,673000.0,7.5154,7.5224,7.4942,7.5013,673000.0
2008-09-04 12:50:00,10.63,10.65,10.61,10.65,478000.0,7.5013,7.5154,7.4871,7.5154,478000.0
2008-09-04 13:00:00,10.65,10.67,10.62,10.64,382800.0,7.5154,7.5295,7.4942,7.5083,382800.0
2008-09-04 13:10:00,10.64,10.65,10.62,10.63,282200.0,7.5083,7.5154,7.4942,7.5013,282200.0
2008-09-04 13:20:00,10.63,10.63,10.58,10.6,661200.0,7.5013,7.5013,7.466,7.4801,661200.0
2008-09-04 13:30:00,10.6,10.61,10.58,10.61,425800.0,7.4801,7.4871,7.466,7.4871,425800.0
2008-09-04 13:40:00,10.61,10.61,10.6,10.61,251000.0,7.4871,7.4871,7.4801,7.4871,251000.0
2008-09-04 13:50:00,10.61,10.61,10.59,10.6,267000.0,7.4871,7.4871,7.473,7.4801,267000.0
2008-09-04 14:00:00,10.6,10.6,10.56,10.56,613800.0,7.4801,7.4801,7.4519,7.4519,613800.0
2008-09-04 14:10:00,10.56,10.56,10.52,10.54,765200.0,7.4519,7.4519,7.4236,7.4377,765200.0
2008-09-04 14:20:00,10.54,10.59,10.54,10.57,635800.0,7.4377,7.473,7.4377,7.4589,635800.0
2008-09-04 14:30:00,10.56,10.57,10.54,10.56,363600.0,7.4519,7.4589,7.4377,7.4519,363600.0
2008-09-04 14:40:00,10.56,10.58,10.54,10.55,244800.0,7.4519,7.466,7.4377,7.4448,244800.0
2008-09-04 14:50:00,10.55,10.56,10.53,10.55,661000.0,7.4448,7.4519,7.4307,7.4448,661000.0
2008-09-04 15:00:00,10.55,10.56,10.53,10.53,824800.0,7.4448,7.4519,7.4307,7.4307,824800.0
2008-09-04 15:10:00,10.53,10.56,10.52,10.52,1036600.0,7.4307,7.4519,7.4236,7.4236,1036600.0
2008-09-04 15:20:00,10.52,10.52,10.47,10.5,1293000.0,7.4236,7.4236,7.3883,7.4095,1293000.0
2008-09-04 15:30:00,10.5,10.51,10.47,10.47,1184200.0,7.4095,7.4166,7.3883,7.3883,1184200.0
2008-09-04 15:40:00,10.47,10.51,10.47,10.49,1929800.0,7.3883,7.4166,7.3883,7.4025,1929800.0
2008-09-04 15:50:00,10.49,10.49,10.43,10.43,2866200.0,7.4025,7.4025,7.3601,7.3601,2866200.0
2008-09-05 09:30:00,10.44,10.53,10.38,10.4,1153200.0,7.3672,7.4307,7.3248,7.339,1153200.0
2008-09-05 09:40:00,10.39,10.51,10.37,10.46,950600.0,7.3319,7.4166,7.3178,7.3813,950600.0
2008-09-05 09:50:00,10.46,10.49,10.41,10.42,918800.0,7.3813,7.4025,7.346,7.3531,918800.0
2008-09-05 10:00:00,10.42,10.45,10.35,10.37,921800.0,7.3531,7.3742,7.3037,7.3178,921800.0
2008-09-05 10:10:00,10.37,10.39,10.32,10.37,928400.0,7.3178,7.3319,7.2825,7.3178,928400.0
2008-09-05 10:20:00,10.37,10.4,10.35,10.36,903000.0,7.3178,7.339,7.3037,7.3107,903000.0
2008-09-05 10:30:00,10.36,10.42,10.36,10.38,772400.0,7.3107,7.3531,7.3107,7.3248,772400.0
2008-09-05 10:40:00,10.38,10.38,10.32,10.35,701000.0,7.3248,7.3248,7.2825,7.3037,701000.0
2008-09-05 10:50:00,10.35,10.36,10.28,10.29,797600.0,7.3037,7.3107,7.2543,7.2613,797600.0
2008-09-05 11:00:00,10.29,10.33,10.28,10.3,762400.0,7.2613,7.2896,7.2543,7.2684,762400.0
2008-09-05 11:10:00,10.3,10.3,10.26,10.27,821600.0,7.2684,7.2684,7.2402,7.2472,821600.0
2008-09-05 11:20:00,10.28,10.31,10.26,10.27,1973600.0,7.2543,7.2754,7.2402,7.2472,1973600.0
2008-09-05 11:30:00,10.28,10.31,10.27,10.3,806400.0,7.2543,7.2754,7.2472,7.2684,806400.0
2008-09-05 11:40:00,10.3,10.34,10.3,10.33,733200.0,7.2684,7.2966,7.2684,7.2896,733200.0
2008-09-05 11:50:00,10.33,10.37,10.31,10.32,874400.0,7.2896,7.3178,7.2754,7.2825,874400.0
2008-09-05 12:00:00,10.33,10.34,10.31,10.32,632400.0,7.2896,7.2966,7.2754,7.2825,632400.0
2008-09-05 12:10:00,10.33,10.33,10.27,10.28,803000.0,7.2896,7.2896,7.2472,7.2543,803000.0
2008-09-05 12:20:00,10.28,10.32,10.27,10.32,1001400.0,7.2543,7.2825,7.2472,7.2825,1001400.0
2008-09-05 12:30:00,10.31,10.36,10.31,10.34,643000.0,7.2754,7.3107,7.2754,7.2966,643000.0
2008-09-05 12:40:00,10.33,10.35,10.32,10.35,444800.0,7.2896,7.3037,7.2825,7.3037,444800.0
2008-09-05 12:50:00,10.34,10.37,10.31,10.32,663800.0,7.2966,7.3178,7.2754,7.2825,663800.0
2008-09-05 13:00:00,10.32,10.36,10.31,10.33,710800.0,7.2825,7.3107,7.2754,7.2896,710800.0
2008-09-05 13:10:00,10.33,10.35,10.31,10.32,367200.0,7.2896,7.3037,7.2754,7.2825,367200.0
2008-09-05 13:20:00,10.33,10.33,10.31,10.31,375800.0,7.2896,7.2896,7.2754,7.2754,375800.0
2008-09-05 13:30:00,10.31,10.34,10.28,10.28,495600.0,7.2754,7.2966,7.2543,7.2543,495600.0
2008-09-05 13:40:00,10.28,10.31,10.28,10.28,510800.0,7.2543,7.2754,7.2543,7.2543,510800.0
2008-09-05 13:50:00,10.28,10.3,10.26,10.3,357400.0,7.2543,7.2684,7.2402,7.2684,357400.0
2008-09-05 14:00:00,10.3,10.3,10.22,10.24,1054800.0,7.2684,7.2684,7.2119,7.226,1054800.0
2008-09-05 14:10:00,10.24,10.26,10.22,10.23,1675000.0,7.226,7.2402,7.2119,7.219,1675000.0
2008-09-05 14:20:00,10.24,10.24,10.22,10.23,2345200.0,7.226,7.226,7.2119,7.219,2345200.0
2008-09-05 14:30:00,10.23,10.24,10.21,10.22,2486000.0,7.219,7.226,7.2049,7.2119,2486000.0
2008-09-05 14:40:00,10.22,10.28,10.22,10.28,1897400.0,7.2119,7.2543,7.2119,7.2543,1897400.0
2008-09-05 14:50:00,10.27,10.31,10.25,10.28,989200.0,7.2472,7.2754,7.2331,7.2543,989200.0
2008-09-05 15:00:00,10.29,10.29,10.26,10.28,1156000.0,7.2613,7.2613,7.2402,7.2543,1156000.0
2008-09-05 15:10:00,10.28,10.34,10.26,10.31,1449400.0,7.2543,7.2966,7.2402,7.2754,1449400.0
2008-09-05 15:20:00,10.31,10.32,10.29,10.3,1034400.0,7.2754,7.2825,7.2613,7.2684,1034400.0
2008-09-05 15:30:00,10.3,10.31,10.28,10.31,726200.0,7.2684,7.2754,7.2543,7.2754,726200.0
2008-09-05 15:40:00,10.31,10.33,10.29,10.31,1047800.0,7.2754,7.2896,7.2613,7.2754,1047800.0
2008-09-05 15:50:00,10.31,10.34,10.28,10.28,2144200.0,7.2754,7.2966,7.2543,7.2543,2144200.0
2008-09-08 09:30:00,10.47,10.52,10.41,10.42,2267800.0,7.3883,7.4236,7.346,7.3531,2267800.0
2008-09-08 09:40:00,10.42,10.46,10.4,10.43,1988000.0,7.3531,7.3813,7.339,7.3601,1988000.0
2008-09-08 09:50:00,10.44,10.51,10.4,10.43,1666600.0,7.3672,7.4166,7.339,7.3601,1666600.0
2008-09-08 10:00:00,10.43,10.47,10.4,10.46,1793200.0,7.3601,7.3883,7.339,7.3813,1793200.0
2008-09-08 10:10:00,10.47,10.49,10.45,10.47,1571800.0,7.3883,7.4025,7.3742,7.3883,1571800.0
2008-09-08 10:20:00,10.47,10.54,10.45,10.53,2077800.0,7.3883,7.4377,7.3742,7.4307,2077800.0
2008-09-08 10:30:00,10.54,10.56,10.52,10.55,1528200.0,7.4377,7.4519,7.4236,7.4448,1528200.0
2008-09-08 10:40:00,10.55,10.59,10.55,10.58,1299200.0,7.4448,7.473,7.4448,7.466,1299200.0
2008-09-08 10:50:00,10.58,10.58,10.49,10.49,1891800.0,7.466,7.466,7.4025,7.4025,1891800.0
2008-09-08 11:00:00,10.49,10.55,10.43,10.49,2443400.0,7.4025,7.4448,7.3601,7.4025,2443400.0
2008-09-08 11:10:00,10.49,10.56,10.49,10.52,1255400.0,7.4025,7.4519,7.4025,7.4236,1255400.0
2008-09-08 11:20:00,10.52,10.57,10.5,10.53,1278800.0,7.4236,7.4589,7.4095,7.4307,1278800.0
2008-09-08 11:30:00,10.54,10.56,10.52,10.54,1444000.0,7.4377,7.4519,7.4236,7.4377,1444000.0
2008-09-08 11:40:00,10.54,10.56,10.51,10.55,1102600.0,7.4377,7.4519,7.4166,7.4448,1102600.0
2008-09-08 11:50:00,10.55,10.57,10.51,10.56,1393400.0,7.4448,7.4589,7.4166,7.4519,1393400.0
2008-09-08 12:00:00,10.56,10.58,10.49,10.51,1056200.0,7.4519,7.466,7.4025,7.4166,1056200.0
2008-09-08 12:10:00,10.51,10.56,10.48,10.56,855600.0,7.4166,7.4519,7.3954,7.4519,855600.0
2008-09-08 12:20:00,10.56,10.58,10.54,10.56,642400.0,7.4519,7.466,7.4377,7.4519,642400.0
2008-09-08 12:30:00,10.56,10.6,10.55,10.58,968400.0,7.4519,7.4801,7.4448,7.466,968400.0
2008-09-08 12:40:00,10.58,10.59,10.56,10.56,635400.0,7.466,7.473,7.4519,7.4519,635400.0
2008-09-08 12:50:00,10.56,10.58,10.54,10.57,659400.0,7.4519,7.466,7.4377,7.4589,659400.0
2008-09-08 13:00:00,10.56,10.58,10.51,10.52,906800.0,7.4519,7.466,7.4166,7.4236,906800.0
2008-09-08 13:10:00,10.52,10.55,10.52,10.54,759600.0,7.4236,7.4448,7.4236,7.4377,759600.0
2008-09-08 13:20:00,10.54,10.55,10.52,10.53,626000.0,7.4377,7.4448,7.4236,7.4307,626000.0
2008-09-08 13:30:00,10.53,10.54,10.49,10.49,1055600.0,7.4307,7.4377,7.4025,7.4025,1055600.0
2008-09-08 13:40:00,10.5,10.52,10.49,10.5,728600.0,7.4095,7.4236,7.4025,7.4095,728600.0
2008-09-08 13:50:00,10.5,10.5,10.47,10.48,792400.0,7.4095,7.4095,7.3883,7.3954,792400.0
2008-09-08 14:00:00,10.48,10.54,10.47,10.5,1139000.0,7.3954,7.4377,7.3883,7.4095,1139000.0
2008-09-08 14:10:00,10.51,10.52,10.48,10.5,952200.0,7.4166,7.4236,7.3954,7.4095,952200.0
2008-09-08 14:20:00,10.51,10.54,10.49,10.54,918600.0,7.4166,7.4377,7.4025,7.4377,918600.0
2008-09-08 14:30:00,10.54,10.59,10.54,10.56,847600.0,7.4377,7.473,7.4377,7.4519,847600.0
2008-09-08 14:40:00,10.56,10.58,10.54,10.55,792000.0,7.4519,7.466,7.4377,7.4448,792000.0
2008-09-08 14:50:00,10.54,10.6,10.54,10.59,1752200.0,7.4377,7.4801,7.4377,7.473,1752200.0
2008-09-08 15:00:00,10.59,10.61,10.56,10.56,1258800.0,7.473,7.4871,7.4519,7.4519,1258800.0
2008-09-08 15:10:00,10.56,10.61,10.56,10.61,1301200.0,7.4519,7.4871,7.4519,7.4871,1301200.0
2008-09-08 15:20:00,10.62,10.66,10.61,10.65,2022600.0,7.4942,7.5224,7.4871,7.5154,2022600.0
2008-09-08 15:30:00,10.65,10.66,10.64,10.65,1391600.0,7.5154,7.5224,7.5083,7.5154,1391600.0
2008-09-08 15:40:00,10.65,10.67,10.63,10.67,2198400.0,7.5154,7.5295,7.5013,7.5295,2198400.0
2008-09-08 15:50:00,10.67,10.67,10.63,10.66,4503200.0,7.5295,7.5295,7.5013,7.5224,4503200.0
2008-09-09 09:30:00,10.7,10.8,10.68,10.77,2083400.0,7.5507,7.6212,7.5365,7.6,2083400.0
2008-09-09 09:40:00,10.77,10.86,10.76,10.81,1946400.0,7.6,7.6636,7.593,7.6283,1946400.0
2008-09-09 09:50:00,10.81,10.84,10.77,10.83,1393400.0,7.6283,7.6494,7.6,7.6424,1393400.0
2008-09-09 10:00:00,10.83,10.84,10.8,10.82,1236000.0,7.6424,7.6494,7.6212,7.6353,1236000.0
2008-09-09 10:10:00,10.82,10.87,10.8,10.83,1121600.0,7.6353,7.6706,7.6212,7.6424,1121600.0
2008-09-09 10:20:00,10.84,10.87,10.81,10.86,1777000.0,7.6494,7.6706,7.6283,7.6636,1777000.0
2008-09-09 10:30:00,10.85,10.86,10.83,10.83,893000.0,7.6565,7.6636,7.6424,7.6424,893000.0
2008-09-09 10:40:00,10.84,10.85,10.77,10.77,1029200.0,7.6494,7.6565,7.6,7.6,1029200.0
2008-09-09 10:50:00,10.77,10.78,10.71,10.75,1726000.0,7.6,7.6071,7.5577,7.5859,1726000.0
2008-09-09 11:00:00,10.75,10.78,10.74,10.77,833400.0,7.5859,7.6071,7.5789,7.6,833400.0
2008-09-09 11:10:00,10.77,10.78,10.71,10.74,864000.0,7.6,7.6071,7.5577,7.5789,864000.0
2008-09-09 11:20:00,10.74,10.77,10.73,10.76,559200.0,7.5789,7.6,7.5718,7.593,559200.0
2008-09-09 11:30:00,10.77,10.77,10.71,10.73,887200.0,7.6,7.6,7.5577,7.5718,887200.0
2008-09-09 11:40:00,10.72,10.73,10.7,10.72,625000.0,7.5648,7.5718,7.5507,7.5648,625000.0
2008-09-09 11:50:00,10.72,10.72,10.63,10.64,1213000.0,7.5648,7.5648,7.5013,7.5083,1213000.0
2008-09-09 12:00:00,10.64,10.65,10.58,10.58,1869000.0,7.5083,7.5154,7.466,7.466,1869000.0
2008-09-09 12:10:00,10.58,10.6,10.55,10.58,2069000.0,7.466,7.4801,7.4448,7.466,2069000.0
2008-09-09 12:20:00,10.58,10.61,10.56,10.58,1702800.0,7.466,7.4871,7.4519,7.466,1702800.0
2008-09-09 12:30:00,10.58,10.59,10.56,10.58,720000.0,7.466,7.473,7.4519,7.466,720000.0
2008-09-09 12:40:00,10.58,10.6,10.56,10.59,697200.0,7.466,7.4801,7.4519,7.473,697200.0
2008-09-09 12:50:00,10.58,10.6,10.56,10.6,937200.0,7.466,7.4801,7.4519,7.4801,937200.0
2008-09-09 13:00:00,10.59,10.62,10.58,10.61,1019800.0,7.473,7.4942,7.466,7.4871,1019800.0
2008-09-09 13:10:00,10.6,10.61,10.57,10.59,641000.0,7.4801,7.4871,7.4589,7.473,641000.0
2008-09-09 13:20:00,10.59,10.6,10.53,10.53,927000.0,7.473,7.4801,7.4307,7.4307,927000.0
2008-09-09 13:30:00,10.54,10.55,10.5,10.53,1027600.0,7.4377,7.4448,7.4095,7.4307,1027600.0
2008-09-09 13:40:00,10.53,10.54,10.48,10.49,1036800.0,7.4307,7.4377,7.3954,7.4025,1036800.0
2008-09-09 13:50:00,10.49,10.52,10.49,10.51,592200.0,7.4025,7.4236,7.4025,7.4166,592200.0
2008-09-09 14:00:00,10.51,10.52,10.47,10.49,1204400.0,7.4166,7.4236,7.3883,7.4025,1204400.0
2008-09-09 14:10:00,10.49,10.49,10.45,10.46,756200.0,7.4025,7.4025,7.3742,7.3813,756200.0
2008-09-09 14:20:00,10.46,10.49,10.45,10.47,1298200.0,7.3813,7.4025,7.3742,7.3883,1298200.0
2008-09-09 14:30:00,10.47,10.48,10.43,10.48,1484800.0,7.3883,7.3954,7.3601,7.3954,1484800.0
2008-09-09 14:40:00,10.48,10.49,10.44,10.47,1459000.0,7.3954,7.4025,7.3672,7.3883,1459000.0
2008-09-09 14:50:00,10.47,10.47,10.41,10.44,1061200.0,7.3883,7.3883,7.346,7.3672,1061200.0
2008-09-09 15:00:00,10.44,10.44,10.41,10.43,1348600.0,7.3672,7.3672,7.346,7.3601,1348600.0
2008-09-09 15:10:00,10.43,10.44,10.41,10.42,1694400.0,7.3601,7.3672,7.346,7.3531,1694400.0
2008-09-09 15:20:00,10.42,10.44,10.41,10.43,2373200.0,7.3531,7.3672,7.346,7.3601,2373200.0
2008-09-09 15:30:00,10.43,10.44,10.4,10.43,1471800.0,7.3601,7.3672,7.339,7.3601,1471800.0
2008-09-09 15:40:00,10.42,10.43,10.37,10.37,1245400.0,7.3531,7.3601,7.3178,7.3178,1245400.0
2008-09-09 15:50:00,10.37,10.38,10.35,10.36,2923200.0,7.3178,7.3248,7.3037,7.3107,2923200.0
2008-09-10 09:30:00,10.47,10.49,10.29,10.33,1665200.0,7.3883,7.4025,7.2613,7.2896,1665200.0
2008-09-10 09:40:00,10.32,10.45,10.31,10.43,1101800.0,7.2825,7.3742,7.2754,7.3601,1101800.0
2008-09-10 09:50:00,10.43,10.44,10.38,10.41,1519200.0,7.3601,7.3672,7.3248,7.346,1519200.0
2008-09-10 10:00:00,10.41,10.48,10.38,10.41,981400.0,7.346,7.3954,7.3248,7.346,981400.0
2008-09-10 10:10:00,10.41,10.42,10.35,10.36,696400.0,7.346,7.3531,7.3037,7.3107,696400.0
2008-09-10 10:20:00,10.36,10.37,10.33,10.35,701200.0,7.3107,7.3178,7.2896,7.3037,701200.0
2008-09-10 10:30:00,10.35,10.4,10.33,10.38,1384000.0,7.3037,7.339,7.2896,7.3248,1384000.0
2008-09-10 10:40:00,10.38,10.38,10.31,10.34,747200.0,7.3248,7.3248,7.2754,7.2966,747200.0
2008-09-10 10:50:00,10.34,10.37,10.32,10.35,871600.0,7.2966,7.3178,7.2825,7.3037,871600.0
2008-09-10 11:00:00,10.35,10.39,10.33,10.37,773400.0,7.3037,7.3319,7.2896,7.3178,773400.0
2008-09-10 11:10:00,10.38,10.38,10.35,10.38,814800.0,7.3248,7.3248,7.3037,7.3248,814800.0
2008-09-10 11:20:00,10.38,10.39,10.35,10.38,860400.0,7.3248,7.3319,7.3037,7.3248,860400.0
2008-09-10 11:30:00,10.38,10.44,10.37,10.42,1363800.0,7.3248,7.3672,7.3178,7.3531,1363800.0
2008-09-10 11:40:00,10.42,10.49,10.4,10.49,1110000.0,7.3531,7.4025,7.339,7.4025,1110000.0
2008-09-10 11:50:00,10.49,10.5,10.46,10.47,1027400.0,7.4025,7.4095,7.3813,7.3883,1027400.0
2008-09-10 12:00:00,10.47,10.53,10.46,10.52,867600.0,7.3883,7.4307,7.3813,7.4236,867600.0
2008-09-10 12:10:00,10.52,10.55,10.51,10.53,838400.0,7.4236,7.4448,7.4166,7.4307,838400.0
2008-09-10 12:20:00,10.52,10.54,10.49,10.51,526800.0,7.4236,7.4377,7.4025,7.4166,526800.0
2008-09-10 12:30:00,10.51,10.55,10.51,10.54,698600.0,7.4166,7.4448,7.4166,7.4377,698600.0
2008-09-10 12:40:00,10.54,10.55,10.49,10.52,598800.0,7.4377,7.4448,7.4025,7.4236,598800.0
2008-09-10 12:50:00,10.52,10.53,10.5,10.51,347400.0,7.4236,7.4307,7.4095,7.4166,347400.0
2008-09-10 13:00:00,10.51,10.54,10.49,10.54,1406600.0,7.4166,7.4377,7.4025,7.4377,1406600.0
2008-09-10 13:10:00,10.54,10.59,10.54,10.56,2347800.0,7.4377,7.473,7.4377,7.4519,2347800.0
2008-09-10 13:20:00,10.56,10.57,10.55,10.56,3115200.0,7.4519,7.4589,7.4448,7.4519,3115200.0
2008-09-10 13:30:00,10.56,10.62,10.55,10.61,1100000.0,7.4519,7.4942,7.4448,7.4871,1100000.0
2008-09-10 13:40:00,10.61,10.61,10.57,10.57,1052200.0,7.4871,7.4871,7.4589,7.4589,1052200.0
2008-09-10 13:50:00,10.57,10.6,10.56,10.58,1016400.0,7.4589,7.4801,7.4519,7.466,1016400.0
2008-09-10 14:00:00,10.58,10.63,10.58,10.63,1204200.0,7.466,7.5013,7.466,7.5013,1204200.0
2008-09-10 14:10:00,10.63,10.67,10.62,10.65,1196400.0,7.5013,7.5295,7.4942,7.5154,1196400.0
2008-09-10 14:20:00,10.65,10.68,10.63,10.67,1656200.0,7.5154,7.5365,7.5013,7.5295,1656200.0
2008-09-10 14:30:00,10.67,10.68,10.63,10.67,1008400.0,7.5295,7.5365,7.5013,7.5295,1008400.0
2008-09-10 14:40:00,10.67,10.67,10.63,10.65,769400.0,7.5295,7.5295,7.5013,7.5154,769400.0
2008-09-10 14:50:00,10.66,10.66,10.61,10.63,1173800.0,7.5224,7.5224,7.4871,7.5013,1173800.0
2008-09-10 15:00:00,10.63,10.67,10.62,10.63,1171200.0,7.5013,7.5295,7.4942,7.5013,1171200.0
2008-09-10 15:10:00,10.63,10.68,10.61,10.65,796400.0,7.5013,7.5365,7.4871,7.5154,796400.0
2008-09-10 15:20:00,10.65,10.65,10.6,10.61,1248200.0,7.5154,7.5154,7.4801,7.4871,1248200.0
2008-09-10 15:30:00,10.62,10.64,10.56,10.56,1106600.0,7.4942,7.5083,7.4519,7.4519,1106600.0
2008-09-10 15:40:00,10.56,10.6,10.55,10.59,1462000.0,7.4519,7.4801,7.4448,7.473,1462000.0
2008-09-10 15:50:00,10.59,10.6,10.55,10.55,2976600.0,7.473,7.4801,7.4448,7.4448,2976600.0
2008-09-11 09:30:00,10.47,10.54,10.46,10.53,1157000.0,7.3883,7.4377,7.3813,7.4307,1157000.0
2008-09-11 09:40:00,10.52,10.56,10.47,10.55,1071000.0,7.4236,7.4519,7.3883,7.4448,1071000.0
2008-09-11 09:50:00,10.55,10.58,10.54,10.56,1155600.0,7.4448,7.466,7.4377,7.4519,1155600.0
2008-09-11 10:00:00,10.56,10.63,10.56,10.62,1183000.0,7.4519,7.5013,7.4519,7.4942,1183000.0
2008-09-11 10:10:00,10.62,10.65,10.58,10.62,1418200.0,7.4942,7.5154,7.466,7.4942,1418200.0
2008-09-11 10:20:00,10.62,10.63,10.56,10.58,1199600.0,7.4942,7.5013,7.4519,7.466,1199600.0
2008-09-11 10:30:00,10.58,10.62,10.57,10.6,1030200.0,7.466,7.4942,7.4589,7.4801,1030200.0
2008-09-11 10:40:00,10.59,10.65,10.59,10.63,972800.0,7.473,7.5154,7.473,7.5013,972800.0
2008-09-11 10:50:00,10.63,10.65,10.58,10.62,1099200.0,7.5013,7.5154,7.466,7.4942,1099200.0
2008-09-11 11:00:00,10.62,10.65,10.59,10.61,947400.0,7.4942,7.5154,7.473,7.4871,947400.0
2008-09-11 11:10:00,10.61,10.63,10.58,10.59,679200.0,7.4871,7.5013,7.466,7.473,679200.0
2008-09-11 11:20:00,10.59,10.6,10.54,10.55,914200.0,7.473,7.4801,7.4377,7.4448,914200.0
2008-09-11 11:30:00,10.55,10.62,10.55,10.61,878800.0,7.4448,7.4942,7.4448,7.4871,878800.0
2008-09-11 11:40:00,10.61,10.65,10.59,10.61,867200.0,7.4871,7.5154,7.473,7.4871,867200.0
2008-09-11 11:50:00,10.62,10.63,10.58,10.6,745200.0,7.4942,7.5013,7.466,7.4801,745200.0
2008-09-11 12:00:00,10.61,10.65,10.6,10.61,950800.0,7.4871,7.5154,7.4801,7.4871,950800.0
2008-09-11 12:10:00,10.61,10.64,10.61,10.63,675000.0,7.4871,7.5083,7.4871,7.5013,675000.0
2008-09-11 12:20:00,10.63,10.64,10.6,10.62,383200.0,7.5013,7.5083,7.4801,7.4942,383200.0
2008-09-11 12:30:00,10.62,10.63,10.59,10.61,1066200.0,7.4942,7.5013,7.473,7.4871,1066200.0
2008-09-11 12:40:00,10.61,10.64,10.59,10.63,995400.0,7.4871,7.5083,7.473,7.5013,995400.0
2008-09-11 12:50:00,10.63,10.67,10.63,10.65,665200.0,7.5013,7.5295,7.5013,7.5154,665200.0
2008-09-11 13:00:00,10.65,10.67,10.61,10.62,953800.0,7.5154,7.5295,7.4871,7.4942,953800.0
2008-09-11 13:10:00,10.62,10.63,10.58,10.59,729200.0,7.4942,7.5013,7.466,7.473,729200.0
2008-09-11 13:20:00,10.59,10.6,10.55,10.59,587600.0,7.473,7.4801,7.4448,7.473,587600.0
2008-09-11 13:30:00,10.59,10.62,10.58,10.61,736400.0,7.473,7.4942,7.466,7.4871,736400.0
2008-09-11 13:40:00,10.61,10.61,10.56,10.59,582800.0,7.4871,7.4871,7.4519,7.473,582800.0
2008-09-11 13:50:00,10.59,10.63,10.58,10.6,807800.0,7.473,7.5013,7.466,7.4801,807800.0
2008-09-11 14:00:00,10.6,10.65,10.59,10.63,935000.0,7.4801,7.5154,7.473,7.5013,935000.0
2008-09-11 14:10:00,10.63,10.67,10.62,10.66,599400.0,7.5013,7.5295,7.4942,7.5224,599400.0
2008-09-11 14:20:00,10.66,10.68,10.65,10.67,533600.0,7.5224,7.5365,7.5154,7.5295,533600.0
2008-09-11 14:30:00,10.67,10.69,10.65,10.69,731200.0,7.5295,7.5436,7.5154,7.5436,731200.0
2008-09-11 14:40:00,10.69,10.71,10.67,10.7,893400.0,7.5436,7.5577,7.5295,7.5507,893400.0
2008-09-11 14:50:00,10.71,10.71,10.65,10.67,778600.0,7.5577,7.5577,7.5154,7.5295,778600.0
2008-09-11 15:00:00,10.67,10.7,10.65,10.7,1047000.0,7.5295,7.5507,7.5154,7.5507,1047000.0
2008-09-11 15:10:00,10.7,10.71,10.65,10.65,1195200.0,7.5507,7.5577,7.5154,7.5154,1195200.0
2008-09-11 15:20:00,10.65,10.67,10.6,10.62,1865600.0,7.5154,7.5295,7.4801,7.4942,1865600.0
2008-09-11 15:30:00,10.61,10.65,10.59,10.65,1250200.0,7.4871,7.5154,7.473,7.5154,1250200.0
2008-09-11 15:40:00,10.65,10.72,10.63,10.71,2092600.0,7.5154,7.5648,7.5013,7.5577,2092600.0
2008-09-11 15:50:00,10.71,10.78,10.71,10.77,3964200.0,7.5577,7.6071,7.5577,7.6,3964200.0
2008-09-12 09:30:00,10.76,10.76,10.57,10.63,1322400.0,7.593,7.593,7.4589,7.5013,1322400.0
2008-09-12 09:40:00,10.63,10.72,10.6,10.67,1845000.0,7.5013,7.5648,7.4801,7.5295,1845000.0
2008-09-12 09:50:00,10.66,10.7,10.62,10.65,2122200.0,7.5224,7.5507,7.4942,7.5154,2122200.0
2008-09-12 10:00:00,10.66,10.74,10.62,10.71,1110000.0,7.5224,7.5789,7.4942,7.5577,1110000.0
2008-09-12 10:10:00,10.7,10.75,10.68,10.75,776000.0,7.5507,7.5859,7.5365,7.5859,776000.0
2008-09-12 10:20:00,10.74,10.78,10.7,10.7,972800.0,7.5789,7.6071,7.5507,7.5507,972800.0
2008-09-12 10:30:00,10.71,10.72,10.67,10.68,1351400.0,7.5577,7.5648,7.5295,7.5365,1351400.0
2008-09-12 10:40:00,10.68,10.74,10.66,10.69,1781400.0,7.5365,7.5789,7.5224,7.5436,1781400.0
2008-09-12 10:50:00,10.69,10.72,10.68,10.72,868000.0,7.5436,7.5648,7.5365,7.5648,868000.0
2008-09-12 11:00:00,10.72,10.76,10.67,10.72,1336000.0,7.5648,7.593,7.5295,7.5648,1336000.0
2008-09-12 11:10:00,10.72,10.87,10.72,10.85,1442600.0,7.5648,7.6706,7.5648,7.6565,1442600.0
2008-09-12 11:20:00,10.85,10.88,10.84,10.85,1021200.0,7.6565,7.6777,7.6494,7.6565,1021200.0
2008-09-12 11:30:00,10.85,10.88,10.81,10.88,1397800.0,7.6565,7.6777,7.6283,7.6777,1397800.0
2008-09-12 11:40:00,10.87,10.91,10.85,10.88,938200.0,7.6706,7.6988,7.6565,7.6777,938200.0
2008-09-12 11:50:00,10.88,10.89,10.84,10.88,585000.0,7.6777,7.6847,7.6494,7.6777,585000.0
2008-09-12 12:00:00,10.88,10.89,10.86,10.89,571400.0,7.6777,7.6847,7.6636,7.6847,571400.0
2008-09-12 12:10:00,10.88,10.92,10.86,10.92,652200.0,7.6777,7.7059,7.6636,7.7059,652200.0
2008-09-12 12:20:00,10.92,10.92,10.85,10.85,715600.0,7.7059,7.7059,7.6565,7.6565,715600.0
2008-09-12 12:30:00,10.85,10.87,10.83,10.84,473600.0,7.6565,7.6706,7.6424,7.6494,473600.0
2008-09-12 12:40:00,10.85,10.87,10.78,10.8,795400.0,7.6565,7.6706,7.6071,7.6212,795400.0
2008-09-12 12:50:00,10.8,10.8,10.75,10.76,729800.0,7.6212,7.6212,7.5859,7.593,729800.0
2008-09-12 13:00:00,10.76,10.8,10.75,10.77,620200.0,7.593,7.6212,7.5859,7.6,620200.0
2008-09-12 13:10:00,10.77,10.77,10.72,10.75,1057200.0,7.6,7.6,7.5648,7.5859,1057200.0
2008-09-12 13:20:00,10.74,10.8,10.74,10.79,836000.0,7.5789,7.6212,7.5789,7.6142,836000.0
2008-09-12 13:30:00,10.79,10.81,10.77,10.79,656000.0,7.6142,7.6283,7.6,7.6142,656000.0
2008-09-12 13:40:00,10.79,10.87,10.79,10.87,1398600.0,7.6142,7.6706,7.6142,7.6706,1398600.0
2008-09-12 13:50:00,10.87,10.9,10.87,10.9,1163800.0,7.6706,7.6918,7.6706,7.6918,1163800.0
2008-09-12 14:00:00,10.9,10.9,10.81,10.86,1426400.0,7.6918,7.6918,7.6283,7.6636,1426400.0
2008-09-12 14:10:00,10.86,10.88,10.85,10.87,689600.0,7.6636,7.6777,7.6565,7.6706,689600.0
2008-09-12 14:20:00,10.87,10.92,10.86,10.87,958200.0,7.6706,7.7059,7.6636,7.6706,958200.0
2008-09-12 14:30:00,10.87,10.88,10.84,10.88,638800.0,7.6706,7.6777,7.6494,7.6777,638800.0
2008-09-12 14:40:00,10.88,10.91,10.87,10.9,755400.0,7.6777,7.6988,7.6706,7.6918,755400.0
2008-09-12 14:50:00,10.89,10.94,10.87,10.92,903400.0,7.6847,7.72,7.6706,7.7059,903400.0
2008-09-12 15:00:00,10.93,10.94,10.88,10.9,1124400.0,7.713,7.72,7.6777,7.6918,1124400.0
2008-09-12 15:10:00,10.9,10.94,10.88,10.89,965200.0,7.6918,7.72,7.6777,7.6847,965200.0
2008-09-12 15:20:00,10.88,10.91,10.86,10.9,1094800.0,7.6777,7.6988,7.6636,7.6918,1094800.0
2008-09-12 15:30:00,10.89,10.91,10.84,10.85,1238200.0,7.6847,7.6988,7.6494,7.6565,1238200.0
2008-09-12 15:40:00,10.85,10.88,10.81,10.81,2304600.0,7.6565,7.6777,7.6283,7.6283,2304600.0
2008-09-12 15:50:00,10.81,10.88,10.8,10.86,3966000.0,7.6283,7.6777,7.6212,7.6636,3966000.0
2008-09-15 09:30:00,10.55,10.69,10.52,10.58,2724600.0,7.4448,7.5436,7.4236,7.466,2724600.0
2008-09-15 09:40:00,10.58,10.65,10.57,10.61,1873600.0,7.466,7.5154,7.4589,7.4871,1873600.0
2008-09-15 09:50:00,10.61,10.63,10.56,10.59,1461000.0,7.4871,7.5013,7.4519,7.473,1461000.0
2008-09-15 10:00:00,10.59,10.67,10.57,10.65,1114000.0,7.473,7.5295,7.4589,7.5154,1114000.0
2008-09-15 10:10:00,10.65,10.72,10.64,10.71,1091600.0,7.5154,7.5648,7.5083,7.5577,1091600.0
2008-09-15 10:20:00,10.71,10.74,10.68,10.73,1098200.0,7.5577,7.5789,7.5365,7.5718,1098200.0
2008-09-15 10:30:00,10.72,10.74,10.67,10.69,1219600.0,7.5648,7.5789,7.5295,7.5436,1219600.0
2008-09-15 10:40:00,10.69,10.7,10.65,10.69,1073600.0,7.5436,7.5507,7.5154,7.5436,1073600.0
2008-09-15 10:50:00,10.68,10.7,10.63,10.65,1385200.0,7.5365,7.5507,7.5013,7.5154,1385200.0
2008-09-15 11:00:00,10.65,10.66,10.61,10.63,1028000.0,7.5154,7.5224,7.4871,7.5013,1028000.0
2008-09-15 11:10:00,10.63,10.65,10.62,10.63,960600.0,7.5013,7.5154,7.4942,7.5013,960600.0
2008-09-15 11:20:00,10.63,10.67,10.61,10.63,1036400.0,7.5013,7.5295,7.4871,7.5013,1036400.0
2008-09-15 11:30:00,10.63,10.65,10.62,10.63,1072200.0,7.5013,7.5154,7.4942,7.5013,1072200.0
2008-09-15 11:40:00,10.63,10.65,10.61,10.63,1128400.0,7.5013,7.5154,7.4871,7.5013,1128400.0
2008-09-15 11:50:00,10.63,10.65,10.62,10.62,1463000.0,7.5013,7.5154,7.4942,7.4942,1463000.0
2008-09-15 12:00:00,10.62,10.67,10.61,10.61,1720600.0,7.4942,7.5295,7.4871,7.4871,1720600.0
2008-09-15 12:10:00,10.61,10.67,10.61,10.67,1800400.0,7.4871,7.5295,7.4871,7.5295,1800400.0
2008-09-15 12:20:00,10.67,10.72,10.63,10.65,1156000.0,7.5295,7.5648,7.5013,7.5154,1156000.0
2008-09-15 12:30:00,10.65,10.67,10.63,10.63,470400.0,7.5154,7.5295,7.5013,7.5013,470400.0
2008-09-15 12:40:00,10.63,10.7,10.63,10.65,890800.0,7.5013,7.5507,7.5013,7.5154,890800.0
2008-09-15 12:50:00,10.65,10.72,10.64,10.67,960200.0,7.5154,7.5648,7.5083,7.5295,960200.0
2008-09-15 13:00:00,10.67,10.69,10.65,10.65,487400.0,7.5295,7.5436,7.5154,7.5154,487400.0
2008-09-15 13:10:00,10.65,10.67,10.64,10.66,445200.0,7.5154,7.5295,7.5083,7.5224,445200.0
2008-09-15 13:20:00,10.65,10.65,10.62,10.63,595400.0,7.5154,7.5154,7.4942,7.5013,595400.0
2008-09-15 13:30:00,10.63,10.64,10.57,10.59,855800.0,7.5013,7.5083,7.4589,7.473,855800.0
2008-09-15 13:40:00,10.59,10.62,10.56,10.59,1099800.0,7.473,7.4942,7.4519,7.473,1099800.0
2008-09-15 13:50:00,10.59,10.61,10.56,10.6,728200.0,7.473,7.4871,7.4519,7.4801,728200.0
2008-09-15 14:00:00,10.61,10.64,10.6,10.6,821000.0,7.4871,7.5083,7.4801,7.4801,821000.0
2008-09-15 14:10:00,10.61,10.65,10.58,10.63,1113800.0,7.4871,7.5154,7.466,7.5013,1113800.0
2008-09-15 14:20:00,10.63,10.64,10.6,10.6,659200.0,7.5013,7.5083,7.4801,7.4801,659200.0
2008-09-15 14:30:00,10.6,10.63,10.59,10.6,624400.0,7.4801,7.5013,7.473,7.4801,624400.0
2008-09-15 14:40:00,10.6,10.6,10.54,10.6,1017400.0,7.4801,7.4801,7.4377,7.4801,1017400.0
2008-09-15 14:50:00,10.59,10.62,10.57,10.61,1161600.0,7.473,7.4942,7.4589,7.4871,1161600.0
2008-09-15 15:00:00,10.61,10.63,10.55,10.56,1716000.0,7.4871,7.5013,7.4448,7.4519,1716000.0
2008-09-15 15:10:00,10.56,10.6,10.54,10.55,1039200.0,7.4519,7.4801,7.4377,7.4448,1039200.0
2008-09-15 15:20:00,10.55,10.56,10.51,10.54,1794400.0,7.4448,7.4519,7.4166,7.4377,1794400.0
2008-09-15 15:30:00,10.54,10.65,10.52,10.6,2316800.0,7.4377,7.5154,7.4236,7.4801,2316800.0
2008-09-15 15:40:00,10.6,10.62,10.5,10.5,3443200.0,7.4801,7.4942,7.4095,7.4095,3443200.0
2008-09-15 15:50:00,10.49,10.5,10.4,10.45,5667600.0,7.4025,7.4095,7.339,7.3742,5667600.0
2008-09-16 09:30:00,10.21,10.58,10.2,10.49,3165000.0,7.2049,7.466,7.1978,7.4025,3165000.0
2008-09-16 09:40:00,10.49,10.6,10.43,10.43,2391200.0,7.4025,7.4801,7.3601,7.3601,2391200.0
2008-09-16 09:50:00,10.44,10.45,10.36,10.44,1975400.0,7.3672,7.3742,7.3107,7.3672,1975400.0
2008-09-16 10:00:00,10.44,10.5,10.4,10.41,1834200.0,7.3672,7.4095,7.339,7.346,1834200.0
2008-09-16 10:10:00,10.4,10.44,10.37,10.38,2078200.0,7.339,7.3672,7.3178,7.3248,2078200.0
2008-09-16 10:20:00,10.38,10.42,10.31,10.36,2411800.0,7.3248,7.3531,7.2754,7.3107,2411800.0
2008-09-16 10:30:00,10.36,10.41,10.33,10.33,1666800.0,7.3107,7.346,7.2896,7.2896,1666800.0
2008-09-16 10:40:00,10.33,10.35,10.3,10.32,898000.0,7.2896,7.3037,7.2684,7.2825,898000.0
2008-09-16 10:50:00,10.33,10.46,10.31,10.4,3297600.0,7.2896,7.3813,7.2754,7.339,3297600.0
2008-09-16 11:00:00,10.41,10.51,10.37,10.39,1862400.0,7.346,7.4166,7.3178,7.3319,1862400.0
2008-09-16 11:10:00,10.4,10.44,10.37,10.4,2107600.0,7.339,7.3672,7.3178,7.339,2107600.0
2008-09-16 11:20:00,10.39,10.42,10.28,10.28,1903000.0,7.3319,7.3531,7.2543,7.2543,1903000.0
2008-09-16 11:30:00,10.29,10.35,10.27,10.32,1434000.0,7.2613,7.3037,7.2472,7.2825,1434000.0
2008-09-16 11:40:00,10.32,10.33,10.25,10.27,1192400.0,7.2825,7.2896,7.2331,7.2472,1192400.0
2008-09-16 11:50:00,10.27,10.32,10.26,10.3,1220200.0,7.2472,7.2825,7.2402,7.2684,1220200.0
2008-09-16 12:00:00,10.29,10.34,10.22,10.24,1504400.0,7.2613,7.2966,7.2119,7.226,1504400.0
2008-09-16 12:10:00,10.24,10.33,10.21,10.3,814000.0,7.226,7.2896,7.2049,7.2684,814000.0
2008-09-16 12:20:00,10.3,10.33,10.27,10.27,1137000.0,7.2684,7.2896,7.2472,7.2472,1137000.0
2008-09-16 12:30:00,10.27,10.28,10.22,10.22,805200.0,7.2472,7.2543,7.2119,7.2119,805200.0
2008-09-16 12:40:00,10.22,10.22,10.17,10.2,665000.0,7.2119,7.2119,7.1766,7.1978,665000.0
2008-09-16 12:50:00,10.2,10.27,10.19,10.27,676400.0,7.1978,7.2472,7.1908,7.2472,676400.0
2008-09-16 13:00:00,10.27,10.29,10.22,10.26,762800.0,7.2472,7.2613,7.2119,7.2402,762800.0
2008-09-16 13:10:00,10.27,10.29,10.25,10.27,474400.0,7.2472,7.2613,7.2331,7.2472,474400.0
2008-09-16 13:20:00,10.27,10.31,10.25,10.27,511200.0,7.2472,7.2754,7.2331,7.2472,511200.0
2008-09-16 13:30:00,10.27,10.28,10.25,10.26,741000.0,7.2472,7.2543,7.2331,7.2402,741000.0
2008-09-16 13:40:00,10.26,10.28,10.24,10.25,645800.0,7.2402,7.2543,7.226,7.2331,645800.0
2008-09-16 13:50:00,10.26,10.28,10.22,10.24,824000.0,7.2402,7.2543,7.2119,7.226,824000.0
2008-09-16 14:00:00,10.24,10.3,10.24,10.3,526400.0,7.226,7.2684,7.226,7.2684,526400.0
2008-09-16 14:10:00,10.29,10.29,10.13,10.15,2781200.0,7.2613,7.2613,7.1484,7.1625,2781200.0
2008-09-16 14:20:00,10.15,10.15,10.05,10.07,2708600.0,7.1625,7.1625,7.092,7.1061,2708600.0
2008-09-16 14:30:00,10.08,10.25,10.05,10.24,2658000.0,7.1131,7.2331,7.092,7.226,2658000.0
2008-09-16 14:40:00,10.24,10.31,10.15,10.3,2154600.0,7.226,7.2754,7.1625,7.2684,2154600.0
2008-09-16 14:50:00,10.3,10.34,10.24,10.26,2271400.0,7.2684,7.2966,7.226,7.2402,2271400.0
2008-09-16 15:00:00,10.26,10.27,10.24,10.27,1298600.0,7.2402,7.2472,7.226,7.2472,1298600.0
2008-09-16 15:10:00,10.27,10.36,10.26,10.34,1230800.0,7.2472,7.3107,7.2402,7.2966,1230800.0
2008-09-16 15:20:00,10.34,10.34,10.2,10.25,1937000.0,7.2966,7.2966,7.1978,7.2331,1937000.0
2008-09-16 15:30:00,10.26,10.31,10.24,10.28,1517600.0,7.2402,7.2754,7.226,7.2543,1517600.0
2008-09-16 15:40:00,10.27,10.28,10.22,10.24,1638400.0,7.2472,7.2543,7.2119,7.226,1638400.0
2008-09-16 15:50:00,10.24,10.33,10.24,10.26,2848400.0,7.226,7.2896,7.226,7.2402,2848400.0
2008-09-17 09:30:00,10.03,10.03,9.93,10.0,1934400.0,7.0779,7.0779,7.0073,7.0567,1934400.0
2008-09-17 09:40:00,10.0,10.08,9.98,10.08,2025000.0,7.0567,7.1131,7.0426,7.1131,2025000.0
2008-09-17 09:50:00,10.08,10.15,10.06,10.15,2112800.0,7.1131,7.1625,7.099,7.1625,2112800.0
2008-09-17 10:00:00,10.15,10.19,10.06,10.09,2172000.0,7.1625,7.1908,7.099,7.1202,2172000.0
2008-09-17 10:10:00,10.09,10.1,10.02,10.03,1397600.0,7.1202,7.1272,7.0708,7.0779,1397600.0
2008-09-17 10:20:00,10.02,10.03,9.96,9.97,1554200.0,7.0708,7.0779,7.0285,7.0355,1554200.0
2008-09-17 10:30:00,9.97,10.02,9.91,9.94,1930600.0,7.0355,7.0708,6.9932,7.0143,1930600.0
2008-09-17 10:40:00,9.94,9.94,9.9,9.92,1837000.0,7.0143,7.0143,6.9861,7.0002,1837000.0
2008-09-17 10:50:00,9.92,9.97,9.88,9.96,2056400.0,7.0002,7.0355,6.972,7.0285,2056400.0
2008-09-17 11:00:00,9.96,10.01,9.94,9.97,1578000.0,7.0285,7.0637,7.0143,7.0355,1578000.0
2008-09-17 11:10:00,9.97,9.97,9.88,9.88,1866400.0,7.0355,7.0355,6.972,6.972,1866400.0
2008-09-17 11:20:00,9.88,9.89,9.8,9.81,3311600.0,6.972,6.9791,6.9155,6.9226,3311600.0
2008-09-17 11:30:00,9.81,9.97,9.8,9.97,4201800.0,6.9226,7.0355,6.9155,7.0355,4201800.0
2008-09-17 11:40:00,9.96,10.0,9.94,9.95,2661600.0,7.0285,7.0567,7.0143,7.0214,2661600.0
2008-09-17 11:50:00,9.95,10.0,9.93,9.96,1814600.0,7.0214,7.0567,7.0073,7.0285,1814600.0
2008-09-17 12:00:00,9.96,9.96,9.86,9.91,2784000.0,7.0285,7.0285,6.9579,6.9932,2784000.0
2008-09-17 12:10:00,9.91,10.0,9.9,9.99,1564600.0,6.9932,7.0567,6.9861,7.0496,1564600.0
2008-09-17 12:20:00,9.99,10.05,9.96,9.96,1279600.0,7.0496,7.092,7.0285,7.0285,1279600.0
2008-09-17 12:30:00,9.96,10.06,9.95,10.01,1122800.0,7.0285,7.099,7.0214,7.0637,1122800.0
2008-09-17 12:40:00,10.01,10.1,9.99,10.03,1253200.0,7.0637,7.1272,7.0496,7.0779,1253200.0
2008-09-17 12:50:00,10.03,10.06,10.01,10.04,770200.0,7.0779,7.099,7.0637,7.0849,770200.0
2008-09-17 13:00:00,10.04,10.11,10.03,10.05,1009000.0,7.0849,7.1343,7.0779,7.092,1009000.0
2008-09-17 13:10:00,10.06,10.06,9.99,10.01,870200.0,7.099,7.099,7.0496,7.0637,870200.0
2008-09-17 13:20:00,10.02,10.06,9.97,9.99,808800.0,7.0708,7.099,7.0355,7.0496,808800.0
2008-09-17 13:30:00,9.98,10.01,9.95,9.96,1281800.0,7.0426,7.0637,7.0214,7.0285,1281800.0
2008-09-17 13:40:00,9.96,9.99,9.94,9.95,1656200.0,7.0285,7.0496,7.0143,7.0214,1656200.0
2008-09-17 13:50:00,9.95,9.98,9.94,9.95,1350800.0,7.0214,7.0426,7.0143,7.0214,1350800.0
2008-09-17 14:00:00,9.95,10.01,9.93,9.96,3151200.0,7.0214,7.0637,7.0073,7.0285,3151200.0
2008-09-17 14:10:00,9.96,9.96,9.88,9.95,1121200.0,7.0285,7.0285,6.972,7.0214,1121200.0
2008-09-17 14:20:00,9.95,9.99,9.91,9.99,2105400.0,7.0214,7.0496,6.9932,7.0496,2105400.0
2008-09-17 14:30:00,9.99,10.03,9.95,10.01,1609600.0,7.0496,7.0779,7.0214,7.0637,1609600.0
2008-09-17 14:40:00,10.01,10.02,9.93,9.93,1623400.0,7.0637,7.0708,7.0073,7.0073,1623400.0
2008-09-17 14:50:00,9.93,9.95,9.88,9.95,1471200.0,7.0073,7.0214,6.972,7.0214,1471200.0
2008-09-17 15:00:00,9.95,10.02,9.92,10.01,1991800.0,7.0214,7.0708,7.0002,7.0637,1991800.0
2008-09-17 15:10:00,10.0,10.05,9.99,10.04,1422200.0,7.0567,7.092,7.0496,7.0849,1422200.0
2008-09-17 15:20:00,10.04,10.04,9.96,10.01,2071400.0,7.0849,7.0849,7.0285,7.0637,2071400.0
2008-09-17 15:30:00,10.01,10.02,9.92,9.95,1727600.0,7.0637,7.0708,7.0002,7.0214,1727600.0
2008-09-17 15:40:00,9.95,9.96,9.91,9.94,2357200.0,7.0214,7.0285,6.9932,7.0143,2357200.0
2008-09-17 15:50:00,9.94,9.94,9.73,9.75,5390400.0,7.0143,7.0143,6.8662,6.8803,5390400.0
2008-09-18 09:30:00,9.93,9.99,9.87,9.91,1964600.0,7.0073,7.0496,6.9649,6.9932,1964600.0
2008-09-18 09:40:00,9.92,9.93,9.79,9.79,2183000.0,7.0002,7.0073,6.9085,6.9085,2183000.0
2008-09-18 09:50:00,9.79,9.94,9.77,9.94,1843800.0,6.9085,7.0143,6.8944,7.0143,1843800.0
2008-09-18 10:00:00,9.94,10.01,9.92,9.95,1962600.0,7.0143,7.0637,7.0002,7.0214,1962600.0
2008-09-18 10:10:00,9.95,9.97,9.9,9.93,934200.0,7.0214,7.0355,6.9861,7.0073,934200.0
2008-09-18 10:20:00,9.94,9.98,9.92,9.97,707000.0,7.0143,7.0426,7.0002,7.0355,707000.0
2008-09-18 10:30:00,9.97,10.02,9.95,9.97,963800.0,7.0355,7.0708,7.0214,7.0355,963800.0
2008-09-18 10:40:00,9.98,10.01,9.93,9.97,1180000.0,7.0426,7.0637,7.0073,7.0355,1180000.0
2008-09-18 10:50:00,9.97,10.01,9.93,9.95,970800.0,7.0355,7.0637,7.0073,7.0214,970800.0
2008-09-18 11:00:00,9.95,10.03,9.91,9.99,1786400.0,7.0214,7.0779,6.9932,7.0496,1786400.0
2008-09-18 11:10:00,9.99,10.01,9.96,9.97,1521800.0,7.0496,7.0637,7.0285,7.0355,1521800.0
2008-09-18 11:20:00,9.98,10.01,9.94,9.99,1466000.0,7.0426,7.0637,7.0143,7.0496,1466000.0
2008-09-18 11:30:00,9.99,10.08,9.98,10.04,1410200.0,7.0496,7.1131,7.0426,7.0849,1410200.0
2008-09-18 11:40:00,10.04,10.06,9.98,9.99,1655600.0,7.0849,7.099,7.0426,7.0496,1655600.0
2008-09-18 11:50:00,9.99,10.05,9.94,10.04,1475200.0,7.0496,7.092,7.0143,7.0849,1475200.0
2008-09-18 12:00:00,10.04,10.04,9.95,9.99,1228000.0,7.0849,7.0849,7.0214,7.0496,1228000.0
2008-09-18 12:10:00,9.99,10.06,9.97,10.05,1374200.0,7.0496,7.099,7.0355,7.092,1374200.0
2008-09-18 12:20:00,10.05,10.06,9.97,9.99,1130000.0,7.092,7.099,7.0355,7.0496,1130000.0
2008-09-18 12:30:00,9.99,10.0,9.9,9.91,1276800.0,7.0496,7.0567,6.9861,6.9932,1276800.0
2008-09-18 12:40:00,9.92,9.96,9.85,9.87,1369600.0,7.0002,7.0285,6.9508,6.9649,1369600.0
2008-09-18 12:50:00,9.87,9.88,9.74,9.76,2477400.0,6.9649,6.972,6.8732,6.8873,2477400.0
2008-09-18 13:00:00,9.76,9.92,9.74,9.88,1721600.0,6.8873,7.0002,6.8732,6.972,1721600.0
2008-09-18 13:10:00,9.88,9.94,9.84,9.87,1829800.0,6.972,7.0143,6.9438,6.9649,1829800.0
2008-09-18 13:20:00,9.88,9.91,9.79,9.83,1253000.0,6.972,6.9932,6.9085,6.9367,1253000.0
2008-09-18 13:30:00,9.84,9.98,9.83,9.97,2036600.0,6.9438,7.0426,6.9367,7.0355,2036600.0
2008-09-18 13:40:00,9.97,9.98,9.88,9.95,1322200.0,7.0355,7.0426,6.972,7.0214,1322200.0
2008-09-18 13:50:00,9.95,9.97,9.88,9.9,1301800.0,7.0214,7.0355,6.972,6.9861,1301800.0
2008-09-18 14:00:00,9.91,9.93,9.78,9.83,1634600.0,6.9932,7.0073,6.9014,6.9367,1634600.0
2008-09-18 14:10:00,9.84,9.9,9.82,9.88,1617000.0,6.9438,6.9861,6.9297,6.972,1617000.0
2008-09-18 14:20:00,9.88,9.88,9.83,9.85,1120800.0,6.972,6.972,6.9367,6.9508,1120800.0
2008-09-18 14:30:00,9.85,9.9,9.76,9.8,1719400.0,6.9508,6.9861,6.8873,6.9155,1719400.0
2008-09-18 14:40:00,9.8,9.92,9.8,9.9,1269400.0,6.9155,7.0002,6.9155,6.9861,1269400.0
2008-09-18 14:50:00,9.89,9.93,9.85,9.9,1402400.0,6.9791,7.0073,6.9508,6.9861,1402400.0
2008-09-18 15:00:00,9.9,10.09,9.88,10.08,2770400.0,6.9861,7.1202,6.972,7.1131,2770400.0
2008-09-18 15:10:00,10.08,10.32,10.08,10.27,4486200.0,7.1131,7.2825,7.1131,7.2472,4486200.0
2008-09-18 15:20:00,10.28,10.32,10.25,10.32,3298600.0,7.2543,7.2825,7.2331,7.2825,3298600.0
2008-09-18 15:30:00,10.31,10.33,10.21,10.21,3086400.0,7.2754,7.2896,7.2049,7.2049,3086400.0
2008-09-18 15:40:00,10.24,10.26,10.13,10.16,2450800.0,7.226,7.2402,7.1484,7.1696,2450800.0
2008-09-18 15:50:00,10.16,10.3,10.14,10.22,5186800.0,7.1696,7.2684,7.1555,7.2119,5186800.0
2008-09-19 09:30:00,10.52,10.65,4.6,10.46,18118400.0,7.4236,7.5154,3.2461,7.3813,18118400.0
2008-09-19 09:40:00,10.46,10.54,10.38,10.4,2156000.0,7.3813,7.4377,7.3248,7.339,2156000.0
2008-09-19 09:50:00,10.4,10.46,10.37,10.4,1701800.0,7.339,7.3813,7.3178,7.339,1701800.0
2008-09-19 10:00:00,10.4,10.46,10.37,10.45,2589200.0,7.339,7.3813,7.3178,7.3742,2589200.0
2008-09-19 10:10:00,10.45,10.49,10.31,10.42,2327000.0,7.3742,7.4025,7.2754,7.3531,2327000.0
2008-09-19 10:20:00,10.42,10.42,10.31,10.33,931200.0,7.3531,7.3531,7.2754,7.2896,931200.0
2008-09-19 10:30:00,10.33,10.44,10.29,10.33,1252800.0,7.2896,7.3672,7.2613,7.2896,1252800.0
2008-09-19 10:40:00,10.33,10.44,10.26,10.32,1337800.0,7.2896,7.3672,7.2402,7.2825,1337800.0
2008-09-19 10:50:00,10.33,10.36,10.26,10.32,1356200.0,7.2896,7.3107,7.2402,7.2825,1356200.0
2008-09-19 11:00:00,10.31,10.49,10.31,10.46,1868800.0,7.2754,7.4025,7.2754,7.3813,1868800.0
2008-09-19 11:10:00,10.45,10.48,10.4,10.46,1376400.0,7.3742,7.3954,7.339,7.3813,1376400.0
2008-09-19 11:20:00,10.46,10.49,10.41,10.42,1041800.0,7.3813,7.4025,7.346,7.3531,1041800.0
2008-09-19 11:30:00,10.42,10.43,10.4,10.4,695000.0,7.3531,7.3601,7.339,7.339,695000.0
2008-09-19 11:40:00,10.4,10.51,10.4,10.47,1222000.0,7.339,7.4166,7.339,7.3883,1222000.0
2008-09-19 11:50:00,10.46,10.53,10.46,10.52,1006000.0,7.3813,7.4307,7.3813,7.4236,1006000.0
2008-09-19 12:00:00,10.52,10.57,10.49,10.56,935400.0,7.4236,7.4589,7.4025,7.4519,935400.0
2008-09-19 12:10:00,10.56,10.57,10.48,10.49,1234800.0,7.4519,7.4589,7.3954,7.4025,1234800.0
2008-09-19 12:20:00,10.49,10.53,10.49,10.51,805000.0,7.4025,7.4307,7.4025,7.4166,805000.0
2008-09-19 12:30:00,10.51,10.55,10.5,10.54,934600.0,7.4166,7.4448,7.4095,7.4377,934600.0
2008-09-19 12:40:00,10.54,10.54,10.5,10.51,568800.0,7.4377,7.4377,7.4095,7.4166,568800.0
2008-09-19 12:50:00,10.51,10.51,10.47,10.51,926400.0,7.4166,7.4166,7.3883,7.4166,926400.0
2008-09-19 13:00:00,10.51,10.51,10.47,10.47,577200.0,7.4166,7.4166,7.3883,7.3883,577200.0
2008-09-19 13:10:00,10.47,10.49,10.47,10.47,385000.0,7.3883,7.4025,7.3883,7.3883,385000.0
2008-09-19 13:20:00,10.47,10.49,10.45,10.47,719800.0,7.3883,7.4025,7.3742,7.3883,719800.0
2008-09-19 13:30:00,10.47,10.47,10.44,10.44,528200.0,7.3883,7.3883,7.3672,7.3672,528200.0
2008-09-19 13:40:00,10.44,10.44,10.38,10.41,883600.0,7.3672,7.3672,7.3248,7.346,883600.0
2008-09-19 13:50:00,10.41,10.43,10.37,10.38,633800.0,7.346,7.3601,7.3178,7.3248,633800.0
2008-09-19 14:00:00,10.39,10.4,10.31,10.32,905800.0,7.3319,7.339,7.2754,7.2825,905800.0
2008-09-19 14:10:00,10.33,10.37,10.31,10.32,1497200.0,7.2896,7.3178,7.2754,7.2825,1497200.0
2008-09-19 14:20:00,10.33,10.35,10.31,10.35,1235800.0,7.2896,7.3037,7.2754,7.3037,1235800.0
2008-09-19 14:30:00,10.35,10.38,10.31,10.34,738200.0,7.3037,7.3248,7.2754,7.2966,738200.0
2008-09-19 14:40:00,10.34,10.42,10.33,10.4,890000.0,7.2966,7.3531,7.2896,7.339,890000.0
2008-09-19 14:50:00,10.41,10.41,10.33,10.35,780000.0,7.346,7.346,7.2896,7.3037,780000.0
2008-09-19 15:00:00,10.36,10.4,10.26,10.28,1276000.0,7.3107,7.339,7.2402,7.2543,1276000.0
2008-09-19 15:10:00,10.28,10.31,10.27,10.28,1267800.0,7.2543,7.2754,7.2472,7.2543,1267800.0
2008-09-19 15:20:00,10.28,10.33,10.24,10.28,1778200.0,7.2543,7.2896,7.226,7.2543,1778200.0
2008-09-19 15:30:00,10.28,10.31,10.2,10.26,2245200.0,7.2543,7.2754,7.1978,7.2402,2245200.0
2008-09-19 15:40:00,10.25,10.35,10.24,10.33,2324400.0,7.2331,7.3037,7.226,7.2896,2324400.0
2008-09-19 15:50:00,10.33,10.39,10.33,10.36,3068400.0,7.2896,7.3319,7.2896,7.3107,3068400.0
2008-09-22 09:30:00,10.24,10.35,10.24,10.33,1067200.0,7.226,7.3037,7.226,7.2896,1067200.0
2008-09-22 09:40:00,10.33,10.33,10.24,10.29,602000.0,7.2896,7.2896,7.226,7.2613,602000.0
2008-09-22 09:50:00,10.3,10.3,10.22,10.29,436000.0,7.2684,7.2684,7.2119,7.2613,436000.0
2008-09-22 10:00:00,10.29,10.35,10.27,10.27,775200.0,7.2613,7.3037,7.2472,7.2472,775200.0
2008-09-22 10:10:00,10.27,10.33,10.24,10.3,583800.0,7.2472,7.2896,7.226,7.2684,583800.0
2008-09-22 10:20:00,10.29,10.31,10.23,10.27,605800.0,7.2613,7.2754,7.219,7.2472,605800.0
2008-09-22 10:30:00,10.27,10.3,10.26,10.27,537400.0,7.2472,7.2684,7.2402,7.2472,537400.0
2008-09-22 10:40:00,10.27,10.31,10.24,10.3,665800.0,7.2472,7.2754,7.226,7.2684,665800.0
2008-09-22 10:50:00,10.3,10.31,10.27,10.27,473400.0,7.2684,7.2754,7.2472,7.2472,473400.0
2008-09-22 11:00:00,10.27,10.27,10.22,10.22,593800.0,7.2472,7.2472,7.2119,7.2119,593800.0
2008-09-22 11:10:00,10.24,10.27,10.22,10.26,516000.0,7.226,7.2472,7.2119,7.2402,516000.0
2008-09-22 11:20:00,10.26,10.28,10.22,10.26,1055600.0,7.2402,7.2543,7.2119,7.2402,1055600.0
2008-09-22 11:30:00,10.26,10.27,10.23,10.26,612200.0,7.2402,7.2472,7.219,7.2402,612200.0
2008-09-22 11:40:00,10.26,10.26,10.22,10.25,671800.0,7.2402,7.2402,7.2119,7.2331,671800.0
2008-09-22 11:50:00,10.25,10.32,10.24,10.32,787000.0,7.2331,7.2825,7.226,7.2825,787000.0
2008-09-22 12:00:00,10.32,10.34,10.28,10.3,877600.0,7.2825,7.2966,7.2543,7.2684,877600.0
2008-09-22 12:10:00,10.3,10.3,10.27,10.3,331800.0,7.2684,7.2684,7.2472,7.2684,331800.0
2008-09-22 12:20:00,10.29,10.31,10.29,10.3,552200.0,7.2613,7.2754,7.2613,7.2684,552200.0
2008-09-22 12:30:00,10.3,10.34,10.3,10.31,449800.0,7.2684,7.2966,7.2684,7.2754,449800.0
2008-09-22 12:40:00,10.31,10.31,10.3,10.31,149000.0,7.2754,7.2754,7.2684,7.2754,149000.0
2008-09-22 12:50:00,10.31,10.31,10.29,10.3,255600.0,7.2754,7.2754,7.2613,7.2684,255600.0
2008-09-22 13:00:00,10.31,10.31,10.28,10.3,805800.0,7.2754,7.2754,7.2543,7.2684,805800.0
2008-09-22 13:10:00,10.3,10.32,10.27,10.3,760800.0,7.2684,7.2825,7.2472,7.2684,760800.0
2008-09-22 13:20:00,10.3,10.3,10.22,10.22,731800.0,7.2684,7.2684,7.2119,7.2119,731800.0
2008-09-22 13:30:00,10.24,10.24,10.21,10.24,797400.0,7.226,7.226,7.2049,7.226,797400.0
2008-09-22 13:40:00,10.24,10.26,10.22,10.22,1031600.0,7.226,7.2402,7.2119,7.2119,1031600.0
2008-09-22 13:50:00,10.22,10.29,10.21,10.24,510800.0,7.2119,7.2613,7.2049,7.226,510800.0
2008-09-22 14:00:00,10.24,10.25,10.2,10.24,431600.0,7.226,7.2331,7.1978,7.226,431600.0
2008-09-22 14:10:00,10.24,10.27,10.23,10.27,654800.0,7.226,7.2472,7.219,7.2472,654800.0
2008-09-22 14:20:00,10.27,10.27,10.19,10.2,884400.0,7.2472,7.2472,7.1908,7.1978,884400.0
2008-09-22 14:30:00,10.19,10.25,10.19,10.22,477000.0,7.1908,7.2331,7.1908,7.2119,477000.0
2008-09-22 14:40:00,10.22,10.24,10.22,10.23,647200.0,7.2119,7.226,7.2119,7.219,647200.0
2008-09-22 14:50:00,10.23,10.24,10.2,10.22,844200.0,7.219,7.226,7.1978,7.2119,844200.0
2008-09-22 15:00:00,10.22,10.24,10.2,10.21,487200.0,7.2119,7.226,7.1978,7.2049,487200.0
2008-09-22 15:10:00,10.21,10.24,10.15,10.15,1070000.0,7.2049,7.226,7.1625,7.1625,1070000.0
2008-09-22 15:20:00,10.15,10.17,10.09,10.1,1255800.0,7.1625,7.1766,7.1202,7.1272,1255800.0
2008-09-22 15:30:00,10.1,10.12,10.06,10.06,1427800.0,7.1272,7.1414,7.099,7.099,1427800.0
2008-09-22 15:40:00,10.06,10.06,9.96,9.99,3028600.0,7.099,7.099,7.0285,7.0496,3028600.0
2008-09-22 15:50:00,9.99,9.99,9.93,9.95,4872000.0,7.0496,7.0496,7.0073,7.0214,4872000.0
2008-09-23 09:30:00,9.97,10.12,9.95,9.96,1042400.0,7.0355,7.1414,7.0214,7.0285,1042400.0
2008-09-23 09:40:00,9.96,10.07,9.95,10.03,1241200.0,7.0285,7.1061,7.0214,7.0779,1241200.0
2008-09-23 09:50:00,10.03,10.1,9.97,9.99,1015600.0,7.0779,7.1272,7.0355,7.0496,1015600.0
2008-09-23 10:00:00,9.99,10.01,9.95,9.99,925400.0,7.0496,7.0637,7.0214,7.0496,925400.0
2008-09-23 10:10:00,9.98,10.05,9.97,10.05,844800.0,7.0426,7.092,7.0355,7.092,844800.0
2008-09-23 10:20:00,10.05,10.13,10.04,10.08,910600.0,7.092,7.1484,7.0849,7.1131,910600.0
2008-09-23 10:30:00,10.08,10.12,10.06,10.07,930200.0,7.1131,7.1414,7.099,7.1061,930200.0
2008-09-23 10:40:00,10.07,10.08,9.96,9.96,1050200.0,7.1061,7.1131,7.0285,7.0285,1050200.0
2008-09-23 10:50:00,9.96,9.97,9.89,9.93,1131200.0,7.0285,7.0355,6.9791,7.0073,1131200.0
2008-09-23 11:00:00,9.93,9.94,9.84,9.86,1315200.0,7.0073,7.0143,6.9438,6.9579,1315200.0
2008-09-23 11:10:00,9.86,9.95,9.83,9.93,789400.0,6.9579,7.0214,6.9367,7.0073,789400.0
2008-09-23 11:20:00,9.93,9.97,9.93,9.94,707000.0,7.0073,7.0355,7.0073,7.0143,707000.0
2008-09-23 11:30:00,9.94,9.95,9.88,9.9,824800.0,7.0143,7.0214,6.972,6.9861,824800.0
2008-09-23 11:40:00,9.9,9.92,9.88,9.9,495600.0,6.9861,7.0002,6.972,6.9861,495600.0
2008-09-23 11:50:00,9.9,9.93,9.86,9.86,597000.0,6.9861,7.0073,6.9579,6.9579,597000.0
2008-09-23 12:00:00,9.87,9.87,9.83,9.85,622600.0,6.9649,6.9649,6.9367,6.9508,622600.0
2008-09-23 12:10:00,9.85,9.89,9.84,9.86,490600.0,6.9508,6.9791,6.9438,6.9579,490600.0
2008-09-23 12:20:00,9.87,9.87,9.83,9.83,412800.0,6.9649,6.9649,6.9367,6.9367,412800.0
2008-09-23 12:30:00,9.83,9.84,9.81,9.83,668400.0,6.9367,6.9438,6.9226,6.9367,668400.0
2008-09-23 12:40:00,9.82,9.82,9.76,9.76,690400.0,6.9297,6.9297,6.8873,6.8873,690400.0
2008-09-23 12:50:00,9.76,9.77,9.72,9.72,665000.0,6.8873,6.8944,6.8591,6.8591,665000.0
2008-09-23 13:00:00,9.72,9.72,9.63,9.68,1095000.0,6.8591,6.8591,6.7956,6.8309,1095000.0
2008-09-23 13:10:00,9.68,9.69,9.64,9.65,712800.0,6.8309,6.8379,6.8026,6.8097,712800.0
2008-09-23 13:20:00,9.65,9.69,9.64,9.65,638000.0,6.8097,6.8379,6.8026,6.8097,638000.0
2008-09-23 13:30:00,9.65,9.65,9.59,9.59,973800.0,6.8097,6.8097,6.7674,6.7674,973800.0
2008-09-23 13:40:00,9.59,9.63,9.57,9.6,778600.0,6.7674,6.7956,6.7532,6.7744,778600.0
2008-09-23 13:50:00,9.6,9.63,9.57,9.62,800400.0,6.7744,6.7956,6.7532,6.7885,800400.0
2008-09-23 14:00:00,9.63,9.74,9.61,9.72,1158800.0,6.7956,6.8732,6.7815,6.8591,1158800.0
2008-09-23 14:10:00,9.73,9.74,9.68,9.69,699000.0,6.8662,6.8732,6.8309,6.8379,699000.0
2008-09-23 14:20:00,9.7,9.78,9.66,9.77,1027600.0,6.845,6.9014,6.8168,6.8944,1027600.0
2008-09-23 14:30:00,9.77,9.81,9.75,9.76,998800.0,6.8944,6.9226,6.8803,6.8873,998800.0
2008-09-23 14:40:00,9.76,9.79,9.73,9.77,911800.0,6.8873,6.9085,6.8662,6.8944,911800.0
2008-09-23 14:50:00,9.77,9.8,9.76,9.76,1044400.0,6.8944,6.9155,6.8873,6.8873,1044400.0
2008-09-23 15:00:00,9.76,9.81,9.76,9.79,1327400.0,6.8873,6.9226,6.8873,6.9085,1327400.0
2008-09-23 15:10:00,9.79,9.82,9.76,9.81,1329800.0,6.9085,6.9297,6.8873,6.9226,1329800.0
2008-09-23 15:20:00,9.81,9.81,9.74,9.74,891600.0,6.9226,6.9226,6.8732,6.8732,891600.0
2008-09-23 15:30:00,9.74,9.76,9.67,9.7,2028800.0,6.8732,6.8873,6.8238,6.845,2028800.0
2008-09-23 15:40:00,9.7,9.72,9.59,9.63,2277400.0,6.845,6.8591,6.7674,6.7956,2277400.0
2008-09-23 15:50:00,9.63,9.67,9.62,9.63,3358000.0,6.7956,6.8238,6.7885,6.7956,3358000.0
2008-09-24 09:30:00,9.77,9.8,9.53,9.58,1881400.0,6.8944,6.9155,6.725,6.7603,1881400.0
2008-09-24 09:40:00,9.58,9.63,9.54,9.56,1045200.0,6.7603,6.7956,6.7321,6.7462,1045200.0
2008-09-24 09:50:00,9.57,9.61,9.53,9.6,1149200.0,6.7532,6.7815,6.725,6.7744,1149200.0
2008-09-24 10:00:00,9.6,9.62,9.53,9.53,1066400.0,6.7744,6.7885,6.725,6.725,1066400.0
2008-09-24 10:10:00,9.53,9.56,9.5,9.55,663200.0,6.725,6.7462,6.7038,6.7391,663200.0
2008-09-24 10:20:00,9.55,9.56,9.49,9.55,816400.0,6.7391,6.7462,6.6968,6.7391,816400.0
2008-09-24 10:30:00,9.55,9.61,9.55,9.59,897800.0,6.7391,6.7815,6.7391,6.7674,897800.0
2008-09-24 10:40:00,9.6,9.69,9.58,9.67,764400.0,6.7744,6.8379,6.7603,6.8238,764400.0
2008-09-24 10:50:00,9.67,9.7,9.63,9.69,715800.0,6.8238,6.845,6.7956,6.8379,715800.0
2008-09-24 11:00:00,9.68,9.68,9.6,9.61,483600.0,6.8309,6.8309,6.7744,6.7815,483600.0
2008-09-24 11:10:00,9.61,9.64,9.6,9.63,615600.0,6.7815,6.8026,6.7744,6.7956,615600.0
2008-09-24 11:20:00,9.63,9.65,9.61,9.64,716200.0,6.7956,6.8097,6.7815,6.8026,716200.0
2008-09-24 11:30:00,9.65,9.68,9.63,9.67,663600.0,6.8097,6.8309,6.7956,6.8238,663600.0
2008-09-24 11:40:00,9.67,9.67,9.6,9.61,724400.0,6.8238,6.8238,6.7744,6.7815,724400.0
2008-09-24 11:50:00,9.62,9.64,9.6,9.62,909800.0,6.7885,6.8026,6.7744,6.7885,909800.0
2008-09-24 12:00:00,9.63,9.63,9.58,9.59,607000.0,6.7956,6.7956,6.7603,6.7674,607000.0
2008-09-24 12:10:00,9.58,9.64,9.57,9.62,670400.0,6.7603,6.8026,6.7532,6.7885,670400.0
2008-09-24 12:20:00,9.62,9.63,9.56,9.59,331600.0,6.7885,6.7956,6.7462,6.7674,331600.0
2008-09-24 12:30:00,9.59,9.6,9.56,9.56,381800.0,6.7674,6.7744,6.7462,6.7462,381800.0
2008-09-24 12:40:00,9.56,9.59,9.55,9.56,506200.0,6.7462,6.7674,6.7391,6.7462,506200.0
2008-09-24 12:50:00,9.55,9.58,9.55,9.56,409200.0,6.7391,6.7603,6.7391,6.7462,409200.0
2008-09-24 13:00:00,9.55,9.61,9.54,9.58,566400.0,6.7391,6.7815,6.7321,6.7603,566400.0
2008-09-24 13:10:00,9.58,9.62,9.57,9.6,734000.0,6.7603,6.7885,6.7532,6.7744,734000.0
2008-09-24 13:20:00,9.6,9.68,9.6,9.67,673400.0,6.7744,6.8309,6.7744,6.8238,673400.0
2008-09-24 13:30:00,9.67,9.67,9.63,9.65,491200.0,6.8238,6.8238,6.7956,6.8097,491200.0
2008-09-24 13:40:00,9.65,9.7,9.63,9.69,548600.0,6.8097,6.845,6.7956,6.8379,548600.0
2008-09-24 13:50:00,9.69,9.69,9.65,9.67,474800.0,6.8379,6.8379,6.8097,6.8238,474800.0
2008-09-24 14:00:00,9.67,9.69,9.66,9.68,403800.0,6.8238,6.8379,6.8168,6.8309,403800.0
2008-09-24 14:10:00,9.68,9.68,9.63,9.66,602400.0,6.8309,6.8309,6.7956,6.8168,602400.0
2008-09-24 14:20:00,9.67,9.68,9.64,9.67,520600.0,6.8238,6.8309,6.8026,6.8238,520600.0
2008-09-24 14:30:00,9.68,9.71,9.67,9.68,504800.0,6.8309,6.852,6.8238,6.8309,504800.0
2008-09-24 14:40:00,9.68,9.71,9.68,9.69,450600.0,6.8309,6.852,6.8309,6.8379,450600.0
2008-09-24 14:50:00,9.69,9.71,9.66,9.68,1101200.0,6.8379,6.852,6.8168,6.8309,1101200.0
2008-09-24 15:00:00,9.68,9.68,9.63,9.66,1007600.0,6.8309,6.8309,6.7956,6.8168,1007600.0
2008-09-24 15:10:00,9.67,9.67,9.58,9.6,809200.0,6.8238,6.8238,6.7603,6.7744,809200.0
2008-09-24 15:20:00,9.6,9.61,9.56,9.6,892600.0,6.7744,6.7815,6.7462,6.7744,892600.0
2008-09-24 15:30:00,9.6,9.61,9.56,9.56,662200.0,6.7744,6.7815,6.7462,6.7462,662200.0
2008-09-24 15:40:00,9.57,9.57,9.52,9.53,1119000.0,6.7532,6.7532,6.718,6.725,1119000.0
2008-09-24 15:50:00,9.53,9.6,9.52,9.6,2549000.0,6.725,6.7744,6.718,6.7744,2549000.0
2008-09-25 09:30:00,9.7,9.83,9.69,9.74,1328600.0,6.845,6.9367,6.8379,6.8732,1328600.0
2008-09-25 09:40:00,9.74,9.84,9.74,9.81,1371400.0,6.8732,6.9438,6.8732,6.9226,1371400.0
2008-09-25 09:50:00,9.82,9.9,9.82,9.87,931000.0,6.9297,6.9861,6.9297,6.9649,931000.0
2008-09-25 10:00:00,9.87,9.96,9.85,9.94,1110400.0,6.9649,7.0285,6.9508,7.0143,1110400.0
2008-09-25 10:10:00,9.93,10.02,9.93,9.96,1033200.0,7.0073,7.0708,7.0073,7.0285,1033200.0
2008-09-25 10:20:00,9.96,9.97,9.9,9.9,746800.0,7.0285,7.0355,6.9861,6.9861,746800.0
2008-09-25 10:30:00,9.9,9.91,9.83,9.86,809800.0,6.9861,6.9932,6.9367,6.9579,809800.0
2008-09-25 10:40:00,9.86,9.88,9.85,9.88,704200.0,6.9579,6.972,6.9508,6.972,704200.0
2008-09-25 10:50:00,9.88,9.9,9.86,9.86,729400.0,6.972,6.9861,6.9579,6.9579,729400.0
2008-09-25 11:00:00,9.86,9.87,9.85,9.87,606600.0,6.9579,6.9649,6.9508,6.9649,606600.0
2008-09-25 11:10:00,9.87,9.94,9.87,9.93,468800.0,6.9649,7.0143,6.9649,7.0073,468800.0
2008-09-25 11:20:00,9.94,10.02,9.94,10.01,960000.0,7.0143,7.0708,7.0143,7.0637,960000.0
2008-09-25 11:30:00,10.01,10.02,9.99,9.99,4719600.0,7.0637,7.0708,7.0496,7.0496,4719600.0
2008-09-25 11:40:00,9.99,10.02,9.99,10.01,777000.0,7.0496,7.0708,7.0496,7.0637,777000.0
2008-09-25 11:50:00,10.01,10.01,9.95,9.97,719600.0,7.0637,7.0637,7.0214,7.0355,719600.0
2008-09-25 12:00:00,9.97,9.97,9.96,9.97,282600.0,7.0355,7.0355,7.0285,7.0355,282600.0
2008-09-25 12:10:00,9.97,10.03,9.96,10.01,772000.0,7.0355,7.0779,7.0285,7.0637,772000.0
2008-09-25 12:20:00,10.01,10.02,9.98,10.0,620600.0,7.0637,7.0708,7.0426,7.0567,620600.0
2008-09-25 12:30:00,9.99,10.03,9.98,10.02,581400.0,7.0496,7.0779,7.0426,7.0708,581400.0
2008-09-25 12:40:00,10.02,10.03,10.01,10.02,328000.0,7.0708,7.0779,7.0637,7.0708,328000.0
2008-09-25 12:50:00,10.02,10.05,9.99,10.02,893200.0,7.0708,7.092,7.0496,7.0708,893200.0
2008-09-25 13:00:00,10.03,10.04,9.98,9.99,1407200.0,7.0779,7.0849,7.0426,7.0496,1407200.0
2008-09-25 13:10:00,9.99,9.99,9.97,9.99,727600.0,7.0496,7.0496,7.0355,7.0496,727600.0
2008-09-25 13:20:00,9.99,10.01,9.96,9.97,2743200.0,7.0496,7.0637,7.0285,7.0355,2743200.0
2008-09-25 13:30:00,9.97,10.03,9.97,10.03,1039200.0,7.0355,7.0779,7.0355,7.0779,1039200.0
2008-09-25 13:40:00,10.03,10.03,10.02,10.02,488400.0,7.0779,7.0779,7.0708,7.0708,488400.0
2008-09-25 13:50:00,10.02,10.03,9.99,10.02,532200.0,7.0708,7.0779,7.0496,7.0708,532200.0
2008-09-25 14:00:00,10.03,10.04,10.02,10.03,421400.0,7.0779,7.0849,7.0708,7.0779,421400.0
2008-09-25 14:10:00,10.03,10.03,9.97,9.97,681200.0,7.0779,7.0779,7.0355,7.0355,681200.0
2008-09-25 14:20:00,9.97,9.97,9.9,9.93,1952200.0,7.0355,7.0355,6.9861,7.0073,1952200.0
2008-09-25 14:30:00,9.93,9.96,9.93,9.94,649000.0,7.0073,7.0285,7.0073,7.0143,649000.0
2008-09-25 14:40:00,9.94,9.96,9.92,9.92,858200.0,7.0143,7.0285,7.0002,7.0002,858200.0
2008-09-25 14:50:00,9.92,9.92,9.89,9.91,960800.0,7.0002,7.0002,6.9791,6.9932,960800.0
2008-09-25 15:00:00,9.91,9.95,9.9,9.94,977800.0,6.9932,7.0214,6.9861,7.0143,977800.0
2008-09-25 15:10:00,9.94,9.96,9.9,9.96,627200.0,7.0143,7.0285,6.9861,7.0285,627200.0
2008-09-25 15:20:00,9.96,10.02,9.95,10.01,1109600.0,7.0285,7.0708,7.0214,7.0637,1109600.0
2008-09-25 15:30:00,10.01,10.04,9.99,10.03,1322800.0,7.0637,7.0849,7.0496,7.0779,1322800.0
2008-09-25 15:40:00,10.03,10.04,9.96,9.96,1830400.0,7.0779,7.0849,7.0285,7.0285,1830400.0
2008-09-25 15:50:00,9.96,9.97,9.94,9.96,3457800.0,7.0285,7.0355,7.0143,7.0285,3457800.0
2008-09-26 09:30:00,9.87,10.07,9.78,9.93,1688200.0,6.9649,7.1061,6.9014,7.0073,1688200.0
2008-09-26 09:40:00,9.93,9.96,9.88,9.9,947800.0,7.0073,7.0285,6.972,6.9861,947800.0
2008-09-26 09:50:00,9.9,10.02,9.88,9.95,1355200.0,6.9861,7.0708,6.972,7.0214,1355200.0
2008-09-26 10:00:00,9.95,9.97,9.93,9.96,1162400.0,7.0214,7.0355,7.0073,7.0285,1162400.0
2008-09-26 10:10:00,9.96,10.05,9.96,10.03,1127600.0,7.0285,7.092,7.0285,7.0779,1127600.0
2008-09-26 10:20:00,10.03,10.08,10.01,10.02,845000.0,7.0779,7.1131,7.0637,7.0708,845000.0
2008-09-26 10:30:00,10.02,10.06,9.98,10.06,1120000.0,7.0708,7.099,7.0426,7.099,1120000.0
2008-09-26 10:40:00,10.06,10.1,10.06,10.09,892000.0,7.099,7.1272,7.099,7.1202,892000.0
2008-09-26 10:50:00,10.09,10.15,10.05,10.13,850600.0,7.1202,7.1625,7.092,7.1484,850600.0
2008-09-26 11:00:00,10.13,10.18,10.12,10.18,937600.0,7.1484,7.1837,7.1414,7.1837,937600.0
2008-09-26 11:10:00,10.18,10.19,10.06,10.09,1043200.0,7.1837,7.1908,7.099,7.1202,1043200.0
2008-09-26 11:20:00,10.09,10.12,10.06,10.12,661600.0,7.1202,7.1414,7.099,7.1414,661600.0
2008-09-26 11:30:00,10.12,10.12,10.04,10.04,783600.0,7.1414,7.1414,7.0849,7.0849,783600.0
2008-09-26 11:40:00,10.04,10.08,10.02,10.06,774000.0,7.0849,7.1131,7.0708,7.099,774000.0
2008-09-26 11:50:00,10.06,10.11,10.06,10.06,890600.0,7.099,7.1343,7.099,7.099,890600.0
2008-09-26 12:00:00,10.06,10.07,10.05,10.06,555400.0,7.099,7.1061,7.092,7.099,555400.0
2008-09-26 12:10:00,10.06,10.06,10.01,10.02,763400.0,7.099,7.099,7.0637,7.0708,763400.0
2008-09-26 12:20:00,10.02,10.07,10.01,10.05,560600.0,7.0708,7.1061,7.0637,7.092,560600.0
2008-09-26 12:30:00,10.05,10.09,10.05,10.09,641200.0,7.092,7.1202,7.092,7.1202,641200.0
2008-09-26 12:40:00,10.09,10.12,10.07,10.09,549200.0,7.1202,7.1414,7.1061,7.1202,549200.0
2008-09-26 12:50:00,10.1,10.13,10.09,10.13,529600.0,7.1272,7.1484,7.1202,7.1484,529600.0
2008-09-26 13:00:00,10.13,10.15,10.11,10.15,815400.0,7.1484,7.1625,7.1343,7.1625,815400.0
2008-09-26 13:10:00,10.15,10.2,10.14,10.17,870200.0,7.1625,7.1978,7.1555,7.1766,870200.0
2008-09-26 13:20:00,10.17,10.21,10.16,10.19,561000.0,7.1766,7.2049,7.1696,7.1908,561000.0
2008-09-26 13:30:00,10.19,10.21,10.18,10.2,269000.0,7.1908,7.2049,7.1837,7.1978,269000.0
2008-09-26 13:40:00,10.21,10.22,10.2,10.21,433200.0,7.2049,7.2119,7.1978,7.2049,433200.0
2008-09-26 13:50:00,10.22,10.24,10.21,10.22,791600.0,7.2119,7.226,7.2049,7.2119,791600.0
2008-09-26 14:00:00,10.23,10.23,10.19,10.21,699400.0,7.219,7.219,7.1908,7.2049,699400.0
2008-09-26 14:10:00,10.21,10.24,10.21,10.23,462800.0,7.2049,7.226,7.2049,7.219,462800.0
2008-09-26 14:20:00,10.24,10.24,10.2,10.2,466400.0,7.226,7.226,7.1978,7.1978,466400.0
2008-09-26 14:30:00,10.2,10.22,10.19,10.22,352800.0,7.1978,7.2119,7.1908,7.2119,352800.0
2008-09-26 14:40:00,10.22,10.24,10.2,10.22,780400.0,7.2119,7.226,7.1978,7.2119,780400.0
2008-09-26 14:50:00,10.22,10.23,10.18,10.18,646000.0,7.2119,7.219,7.1837,7.1837,646000.0
2008-09-26 15:00:00,10.18,10.21,10.14,10.18,683200.0,7.1837,7.2049,7.1555,7.1837,683200.0
2008-09-26 15:10:00,10.18,10.21,10.18,10.19,700600.0,7.1837,7.2049,7.1837,7.1908,700600.0
2008-09-26 15:20:00,10.2,10.31,10.2,10.3,1747800.0,7.1978,7.2754,7.1978,7.2684,1747800.0
2008-09-26 15:30:00,10.31,10.33,10.27,10.33,1759800.0,7.2754,7.2896,7.2472,7.2896,1759800.0
2008-09-26 15:40:00,10.33,10.35,10.31,10.32,2365600.0,7.2896,7.3037,7.2754,7.2825,2365600.0
2008-09-26 15:50:00,10.31,10.38,10.29,10.38,3914800.0,7.2754,7.3248,7.2613,7.3248,3914800.0
2008-09-29 09:30:00,10.02,10.26,9.99,10.06,2351800.0,7.0708,7.2402,7.0496,7.099,2351800.0
2008-09-29 09:40:00,10.05,10.06,9.96,9.98,2372200.0,7.092,7.099,7.0285,7.0426,2372200.0
2008-09-29 09:50:00,9.96,9.98,9.84,9.87,2925600.0,7.0285,7.0426,6.9438,6.9649,2925600.0
2008-09-29 10:00:00,9.86,9.88,9.7,9.72,3914400.0,6.9579,6.972,6.845,6.8591,3914400.0
2008-09-29 10:10:00,9.72,9.74,9.62,9.63,2741000.0,6.8591,6.8732,6.7885,6.7956,2741000.0
2008-09-29 10:20:00,9.63,9.7,9.59,9.67,2509600.0,6.7956,6.845,6.7674,6.8238,2509600.0
2008-09-29 10:30:00,9.67,9.7,9.6,9.62,1794600.0,6.8238,6.845,6.7744,6.7885,1794600.0
2008-09-29 10:40:00,9.62,9.63,9.56,9.58,1709000.0,6.7885,6.7956,6.7462,6.7603,1709000.0
2008-09-29 10:50:00,9.58,9.59,9.52,9.54,1779000.0,6.7603,6.7674,6.718,6.7321,1779000.0
2008-09-29 11:00:00,9.53,9.56,9.5,9.53,1338000.0,6.725,6.7462,6.7038,6.725,1338000.0
2008-09-29 11:10:00,9.53,9.53,9.43,9.44,1549400.0,6.725,6.725,6.6545,6.6615,1549400.0
2008-09-29 11:20:00,9.44,9.47,9.43,9.44,1520000.0,6.6615,6.6827,6.6545,6.6615,1520000.0
2008-09-29 11:30:00,9.44,9.45,9.4,9.42,796600.0,6.6615,6.6686,6.6333,6.6474,796600.0
2008-09-29 11:40:00,9.42,9.42,9.35,9.38,2258600.0,6.6474,6.6474,6.598,6.6192,2258600.0
2008-09-29 11:50:00,9.38,9.44,9.38,9.41,1258000.0,6.6192,6.6615,6.6192,6.6403,1258000.0
2008-09-29 12:00:00,9.4,9.42,9.39,9.4,1076800.0,6.6333,6.6474,6.6262,6.6333,1076800.0
2008-09-29 12:10:00,9.4,9.42,9.35,9.37,1295600.0,6.6333,6.6474,6.598,6.6121,1295600.0
2008-09-29 12:20:00,9.37,9.4,9.35,9.38,975600.0,6.6121,6.6333,6.598,6.6192,975600.0
2008-09-29 12:30:00,9.37,9.4,9.34,9.38,954200.0,6.6121,6.6333,6.5909,6.6192,954200.0
2008-09-29 12:40:00,9.38,9.44,9.38,9.44,1413000.0,6.6192,6.6615,6.6192,6.6615,1413000.0
2008-09-29 12:50:00,9.43,9.44,9.41,9.44,974600.0,6.6545,6.6615,6.6403,6.6615,974600.0
2008-09-29 13:00:00,9.44,9.44,9.36,9.39,714400.0,6.6615,6.6615,6.6051,6.6262,714400.0
2008-09-29 13:10:00,9.39,9.42,9.37,9.4,729400.0,6.6262,6.6474,6.6121,6.6333,729400.0
2008-09-29 13:20:00,9.4,9.46,9.39,9.44,1459400.0,6.6333,6.6756,6.6262,6.6615,1459400.0
2008-09-29 13:30:00,9.43,9.45,9.37,9.4,2092400.0,6.6545,6.6686,6.6121,6.6333,2092400.0
2008-09-29 13:40:00,9.4,9.43,8.94,9.21,3739800.0,6.6333,6.6545,6.3087,6.4992,3739800.0
2008-09-29 13:50:00,9.21,9.34,9.2,9.29,3755400.0,6.4992,6.5909,6.4921,6.5557,3755400.0
2008-09-29 14:00:00,9.3,9.36,9.15,9.22,3659200.0,6.5627,6.6051,6.4569,6.5063,3659200.0
2008-09-29 14:10:00,9.22,9.35,9.18,9.33,3918200.0,6.5063,6.598,6.478,6.5839,3918200.0
2008-09-29 14:20:00,9.33,9.38,9.23,9.28,2335800.0,6.5839,6.6192,6.5133,6.5486,2335800.0
2008-09-29 14:30:00,9.29,9.31,9.24,9.27,1061000.0,6.5557,6.5698,6.5204,6.5415,1061000.0
2008-09-29 14:40:00,9.26,9.29,9.24,9.24,1234800.0,6.5345,6.5557,6.5204,6.5204,1234800.0
2008-09-29 14:50:00,9.24,9.28,9.19,9.21,1131800.0,6.5204,6.5486,6.4851,6.4992,1131800.0
2008-09-29 15:00:00,9.22,9.28,9.21,9.22,1553400.0,6.5063,6.5486,6.4992,6.5063,1553400.0
2008-09-29 15:10:00,9.21,9.25,9.19,9.2,1301600.0,6.4992,6.5274,6.4851,6.4921,1301600.0
2008-09-29 15:20:00,9.19,9.19,9.11,9.13,3516800.0,6.4851,6.4851,6.4286,6.4428,3516800.0
2008-09-29 15:30:00,9.13,9.14,9.07,9.1,2883800.0,6.4428,6.4498,6.4004,6.4216,2883800.0
2008-09-29 15:40:00,9.1,9.22,9.08,9.15,3891200.0,6.4216,6.5063,6.4075,6.4569,3891200.0
2008-09-29 15:50:00,9.15,9.2,9.11,9.2,5526400.0,6.4569,6.4921,6.4286,6.4921,5526400.0
2008-09-30 09:30:00,9.22,9.28,9.2,9.26,3969800.0,6.5063,6.5486,6.4921,6.5345,3969800.0
2008-09-30 09:40:00,9.26,9.53,9.24,9.36,4121200.0,6.5345,6.725,6.5204,6.6051,4121200.0
2008-09-30 09:50:00,9.35,9.44,9.32,9.39,1897000.0,6.598,6.6615,6.5768,6.6262,1897000.0
2008-09-30 10:00:00,9.39,9.47,9.34,9.42,1793000.0,6.6262,6.6827,6.5909,6.6474,1793000.0
2008-09-30 10:10:00,9.42,9.5,9.42,9.49,1458400.0,6.6474,6.7038,6.6474,6.6968,1458400.0
2008-09-30 10:20:00,9.49,9.5,9.44,9.48,1457200.0,6.6968,6.7038,6.6615,6.6897,1457200.0
2008-09-30 10:30:00,9.48,9.55,9.47,9.52,2103600.0,6.6897,6.7391,6.6827,6.718,2103600.0
2008-09-30 10:40:00,9.52,9.56,9.47,9.56,1305400.0,6.718,6.7462,6.6827,6.7462,1305400.0
2008-09-30 10:50:00,9.56,9.56,9.47,9.47,1006800.0,6.7462,6.7462,6.6827,6.6827,1006800.0
2008-09-30 11:00:00,9.47,9.52,9.45,9.51,1536800.0,6.6827,6.718,6.6686,6.7109,1536800.0
2008-09-30 11:10:00,9.51,9.52,9.46,9.47,1324200.0,6.7109,6.718,6.6756,6.6827,1324200.0
2008-09-30 11:20:00,9.48,9.49,9.44,9.49,1278800.0,6.6897,6.6968,6.6615,6.6968,1278800.0
2008-09-30 11:30:00,9.49,9.54,9.49,9.49,993200.0,6.6968,6.7321,6.6968,6.6968,993200.0
2008-09-30 11:40:00,9.49,9.53,9.47,9.53,1112200.0,6.6968,6.725,6.6827,6.725,1112200.0
2008-09-30 11:50:00,9.53,9.56,9.51,9.55,1313400.0,6.725,6.7462,6.7109,6.7391,1313400.0
2008-09-30 12:00:00,9.55,9.55,9.47,9.47,1094200.0,6.7391,6.7391,6.6827,6.6827,1094200.0
2008-09-30 12:10:00,9.47,9.48,9.45,9.47,705400.0,6.6827,6.6897,6.6686,6.6827,705400.0
2008-09-30 12:20:00,9.47,9.48,9.43,9.45,797400.0,6.6827,6.6897,6.6545,6.6686,797400.0
2008-09-30 12:30:00,9.46,9.47,9.43,9.47,826800.0,6.6756,6.6827,6.6545,6.6827,826800.0
2008-09-30 12:40:00,9.47,9.52,9.46,9.51,907000.0,6.6827,6.718,6.6756,6.7109,907000.0
2008-09-30 12:50:00,9.51,9.54,9.49,9.52,506000.0,6.7109,6.7321,6.6968,6.718,506000.0
2008-09-30 13:00:00,9.53,9.53,9.47,9.49,827000.0,6.725,6.725,6.6827,6.6968,827000.0
2008-09-30 13:10:00,9.49,9.52,9.47,9.5,1078800.0,6.6968,6.718,6.6827,6.7038,1078800.0
2008-09-30 13:20:00,9.5,9.6,9.49,9.59,1268400.0,6.7038,6.7744,6.6968,6.7674,1268400.0
2008-09-30 13:30:00,9.59,9.62,9.56,9.56,978000.0,6.7674,6.7885,6.7462,6.7462,978000.0
2008-09-30 13:40:00,9.56,9.58,9.52,9.54,1000800.0,6.7462,6.7603,6.718,6.7321,1000800.0
2008-09-30 13:50:00,9.54,9.57,9.53,9.56,801000.0,6.7321,6.7532,6.725,6.7462,801000.0
2008-09-30 14:00:00,9.56,9.61,9.54,9.58,860800.0,6.7462,6.7815,6.7321,6.7603,860800.0
2008-09-30 14:10:00,9.58,9.63,9.58,9.59,1036800.0,6.7603,6.7956,6.7603,6.7674,1036800.0
2008-09-30 14:20:00,9.59,9.65,9.57,9.65,1051800.0,6.7674,6.8097,6.7532,6.8097,1051800.0
2008-09-30 14:30:00,9.65,9.66,9.63,9.65,1597000.0,6.8097,6.8168,6.7956,6.8097,1597000.0
2008-09-30 14:40:00,9.65,9.68,9.64,9.68,748600.0,6.8097,6.8309,6.8026,6.8309,748600.0
2008-09-30 14:50:00,9.68,9.71,9.67,9.7,1282800.0,6.8309,6.852,6.8238,6.845,1282800.0
2008-09-30 15:00:00,9.7,9.75,9.68,9.74,1319800.0,6.845,6.8803,6.8309,6.8732,1319800.0
2008-09-30 15:10:00,9.74,9.75,9.7,9.72,1877800.0,6.8732,6.8803,6.845,6.8591,1877800.0
2008-09-30 15:20:00,9.72,9.8,9.7,9.78,2131800.0,6.8591,6.9155,6.845,6.9014,2131800.0
2008-09-30 15:30:00,9.78,9.78,9.62,9.78,1422400.0,6.9014,6.9014,6.7885,6.9014,1422400.0
2008-09-30 15:40:00,9.78,9.81,9.75,9.81,2167400.0,6.9014,6.9226,6.8803,6.9226,2167400.0
2008-09-30 15:50:00,9.8,9.82,9.76,9.82,4598600.0,6.9155,6.9297,6.8873,6.9297,4598600.0
2008-10-01 09:30:00,9.81,9.81,9.62,9.64,1592200.0,6.9226,6.9226,6.7885,6.8026,1592200.0
2008-10-01 09:40:00,9.64,9.69,9.61,9.67,1410800.0,6.8026,6.8379,6.7815,6.8238,1410800.0
2008-10-01 09:50:00,9.67,9.69,9.65,9.68,944800.0,6.8238,6.8379,6.8097,6.8309,944800.0
2008-10-01 10:00:00,9.67,9.67,9.55,9.59,1769000.0,6.8238,6.8238,6.7391,6.7674,1769000.0
2008-10-01 10:10:00,9.59,9.6,9.53,9.59,1641600.0,6.7674,6.7744,6.725,6.7674,1641600.0
2008-10-01 10:20:00,9.59,9.62,9.58,9.6,1028400.0,6.7674,6.7885,6.7603,6.7744,1028400.0
2008-10-01 10:30:00,9.59,9.61,9.54,9.57,1351400.0,6.7674,6.7815,6.7321,6.7532,1351400.0
2008-10-01 10:40:00,9.58,9.6,9.54,9.55,989600.0,6.7603,6.7744,6.7321,6.7391,989600.0
2008-10-01 10:50:00,9.55,9.6,9.54,9.56,1074800.0,6.7391,6.7744,6.7321,6.7462,1074800.0
2008-10-01 11:00:00,9.56,9.58,9.54,9.55,664800.0,6.7462,6.7603,6.7321,6.7391,664800.0
2008-10-01 11:10:00,9.56,9.59,9.55,9.58,645600.0,6.7462,6.7674,6.7391,6.7603,645600.0
2008-10-01 11:20:00,9.58,9.62,9.56,9.59,1342400.0,6.7603,6.7885,6.7462,6.7674,1342400.0
2008-10-01 11:30:00,9.59,9.63,9.56,9.63,972800.0,6.7674,6.7956,6.7462,6.7956,972800.0
2008-10-01 11:40:00,9.63,9.68,9.61,9.67,607200.0,6.7956,6.8309,6.7815,6.8238,607200.0
2008-10-01 11:50:00,9.67,9.68,9.65,9.65,701400.0,6.8238,6.8309,6.8097,6.8097,701400.0
2008-10-01 12:00:00,9.65,9.69,9.65,9.68,699800.0,6.8097,6.8379,6.8097,6.8309,699800.0
2008-10-01 12:10:00,9.68,9.74,9.64,9.7,1053400.0,6.8309,6.8732,6.8026,6.845,1053400.0
2008-10-01 12:20:00,9.69,9.71,9.65,9.67,870400.0,6.8379,6.852,6.8097,6.8238,870400.0
2008-10-01 12:30:00,9.67,9.74,9.66,9.72,1216000.0,6.8238,6.8732,6.8168,6.8591,1216000.0
2008-10-01 12:40:00,9.72,9.74,9.69,9.72,1074400.0,6.8591,6.8732,6.8379,6.8591,1074400.0
2008-10-01 12:50:00,9.72,9.78,9.72,9.75,936200.0,6.8591,6.9014,6.8591,6.8803,936200.0
2008-10-01 13:00:00,9.75,9.75,9.66,9.68,1197400.0,6.8803,6.8803,6.8168,6.8309,1197400.0
2008-10-01 13:10:00,9.68,9.71,9.67,9.69,1184400.0,6.8309,6.852,6.8238,6.8379,1184400.0
2008-10-01 13:20:00,9.69,9.7,9.66,9.68,1031400.0,6.8379,6.845,6.8168,6.8309,1031400.0
2008-10-01 13:30:00,9.68,9.69,9.58,9.64,1594800.0,6.8309,6.8379,6.7603,6.8026,1594800.0
2008-10-01 13:40:00,9.64,9.76,9.58,9.64,2577800.0,6.8026,6.8873,6.7603,6.8026,2577800.0
2008-10-01 13:50:00,9.64,9.71,9.62,9.63,1456200.0,6.8026,6.852,6.7885,6.7956,1456200.0
2008-10-01 14:00:00,9.63,9.71,9.6,9.7,833400.0,6.7956,6.852,6.7744,6.845,833400.0
2008-10-01 14:10:00,9.7,9.76,9.67,9.74,847400.0,6.845,6.8873,6.8238,6.8732,847400.0
2008-10-01 14:20:00,9.75,9.77,9.72,9.74,1214400.0,6.8803,6.8944,6.8591,6.8732,1214400.0
2008-10-01 14:30:00,9.74,9.75,9.7,9.74,1222000.0,6.8732,6.8803,6.845,6.8732,1222000.0
2008-10-01 14:40:00,9.74,9.79,9.72,9.77,1658800.0,6.8732,6.9085,6.8591,6.8944,1658800.0
2008-10-01 14:50:00,9.77,9.78,9.68,9.69,1886000.0,6.8944,6.9014,6.8309,6.8379,1886000.0
2008-10-01 15:00:00,9.69,9.7,9.65,9.69,1710600.0,6.8379,6.845,6.8097,6.8379,1710600.0
2008-10-01 15:10:00,9.68,9.72,9.65,9.66,1522800.0,6.8309,6.8591,6.8097,6.8168,1522800.0
2008-10-01 15:20:00,9.66,9.71,9.65,9.69,1291800.0,6.8168,6.852,6.8097,6.8379,1291800.0
2008-10-01 15:30:00,9.69,9.71,9.65,9.68,1473200.0,6.8379,6.852,6.8097,6.8309,1473200.0
2008-10-01 15:40:00,9.68,9.72,9.65,9.67,1894400.0,6.8309,6.8591,6.8097,6.8238,1894400.0
2008-10-01 15:50:00,9.67,9.69,9.65,9.67,2830600.0,6.8238,6.8379,6.8097,6.8238,2830600.0
2008-10-02 09:30:00,9.67,9.77,9.64,9.72,1292200.0,6.8238,6.8944,6.8026,6.8591,1292200.0
2008-10-02 09:40:00,9.72,9.78,9.71,9.75,977000.0,6.8591,6.9014,6.852,6.8803,977000.0
2008-10-02 09:50:00,9.75,9.76,9.56,9.58,1809600.0,6.8803,6.8873,6.7462,6.7603,1809600.0
2008-10-02 10:00:00,9.57,9.64,9.55,9.59,1635200.0,6.7532,6.8026,6.7391,6.7674,1635200.0
2008-10-02 10:10:00,9.59,9.63,9.55,9.62,1081200.0,6.7674,6.7956,6.7391,6.7885,1081200.0
2008-10-02 10:20:00,9.62,9.62,9.6,9.61,616800.0,6.7885,6.7885,6.7744,6.7815,616800.0
2008-10-02 10:30:00,9.61,9.61,9.54,9.54,1000600.0,6.7815,6.7815,6.7321,6.7321,1000600.0
2008-10-02 10:40:00,9.54,9.56,9.46,9.5,1145400.0,6.7321,6.7462,6.6756,6.7038,1145400.0
2008-10-02 10:50:00,9.5,9.54,9.48,9.49,1188000.0,6.7038,6.7321,6.6897,6.6968,1188000.0
2008-10-02 11:00:00,9.5,9.52,9.45,9.47,918200.0,6.7038,6.718,6.6686,6.6827,918200.0
2008-10-02 11:10:00,9.47,9.49,9.43,9.47,1194600.0,6.6827,6.6968,6.6545,6.6827,1194600.0
2008-10-02 11:20:00,9.47,9.49,9.45,9.47,751800.0,6.6827,6.6968,6.6686,6.6827,751800.0
2008-10-02 11:30:00,9.47,9.48,9.45,9.46,731400.0,6.6827,6.6897,6.6686,6.6756,731400.0
2008-10-02 11:40:00,9.46,9.47,9.44,9.45,607400.0,6.6756,6.6827,6.6615,6.6686,607400.0
2008-10-02 11:50:00,9.46,9.48,9.44,9.47,708800.0,6.6756,6.6897,6.6615,6.6827,708800.0
2008-10-02 12:00:00,9.47,9.49,9.46,9.46,766600.0,6.6827,6.6968,6.6756,6.6756,766600.0
2008-10-02 12:10:00,9.46,9.46,9.4,9.45,566800.0,6.6756,6.6756,6.6333,6.6686,566800.0
2008-10-02 12:20:00,9.45,9.46,9.4,9.42,462800.0,6.6686,6.6756,6.6333,6.6474,462800.0
2008-10-02 12:30:00,9.42,9.43,9.4,9.4,513800.0,6.6474,6.6545,6.6333,6.6333,513800.0
2008-10-02 12:40:00,9.4,9.44,9.4,9.41,764600.0,6.6333,6.6615,6.6333,6.6403,764600.0
2008-10-02 12:50:00,9.41,9.43,9.4,9.42,1020800.0,6.6403,6.6545,6.6333,6.6474,1020800.0
2008-10-02 13:00:00,9.42,9.42,9.4,9.42,1080600.0,6.6474,6.6474,6.6333,6.6474,1080600.0
2008-10-02 13:10:00,9.42,9.42,9.37,9.4,1127200.0,6.6474,6.6474,6.6121,6.6333,1127200.0
2008-10-02 13:20:00,9.4,9.4,9.37,9.39,774800.0,6.6333,6.6333,6.6121,6.6262,774800.0
2008-10-02 13:30:00,9.39,9.4,9.34,9.36,1481000.0,6.6262,6.6333,6.5909,6.6051,1481000.0
2008-10-02 13:40:00,9.37,9.41,9.37,9.39,1664800.0,6.6121,6.6403,6.6121,6.6262,1664800.0
2008-10-02 13:50:00,9.4,9.4,9.33,9.39,1721400.0,6.6333,6.6333,6.5839,6.6262,1721400.0
2008-10-02 14:00:00,9.39,9.39,9.34,9.36,1605400.0,6.6262,6.6262,6.5909,6.6051,1605400.0
2008-10-02 14:10:00,9.36,9.4,9.34,9.35,1062000.0,6.6051,6.6333,6.5909,6.598,1062000.0
2008-10-02 14:20:00,9.35,9.38,9.31,9.33,1116400.0,6.598,6.6192,6.5698,6.5839,1116400.0
2008-10-02 14:30:00,9.33,9.38,9.33,9.36,1689000.0,6.5839,6.6192,6.5839,6.6051,1689000.0
2008-10-02 14:40:00,9.36,9.4,9.35,9.4,1603400.0,6.6051,6.6333,6.598,6.6333,1603400.0
2008-10-02 14:50:00,9.4,9.42,9.35,9.4,1817000.0,6.6333,6.6474,6.598,6.6333,1817000.0
2008-10-02 15:00:00,9.4,9.41,9.35,9.36,1581000.0,6.6333,6.6403,6.598,6.6051,1581000.0
2008-10-02 15:10:00,9.36,9.37,9.3,9.3,1802800.0,6.6051,6.6121,6.5627,6.5627,1802800.0
2008-10-02 15:20:00,9.3,9.32,9.26,9.28,2053000.0,6.5627,6.5768,6.5345,6.5486,2053000.0
2008-10-02 15:30:00,9.28,9.35,9.26,9.26,1849600.0,6.5486,6.598,6.5345,6.5345,1849600.0
2008-10-02 15:40:00,9.26,9.28,9.15,9.15,2587800.0,6.5345,6.5486,6.4569,6.4569,2587800.0
2008-10-02 15:50:00,9.15,9.21,9.15,9.18,3650200.0,6.4569,6.4992,6.4569,6.478,3650200.0
2008-10-03 09:30:00,9.33,9.46,9.29,9.45,987000.0,6.5839,6.6756,6.5557,6.6686,987000.0
2008-10-03 09:40:00,9.45,9.49,9.35,9.39,1405800.0,6.6686,6.6968,6.598,6.6262,1405800.0
2008-10-03 09:50:00,9.39,9.47,9.37,9.43,1348400.0,6.6262,6.6827,6.6121,6.6545,1348400.0
2008-10-03 10:00:00,9.43,9.49,9.38,9.38,1134200.0,6.6545,6.6968,6.6192,6.6192,1134200.0
2008-10-03 10:10:00,9.38,9.45,9.34,9.4,1369200.0,6.6192,6.6686,6.5909,6.6333,1369200.0
2008-10-03 10:20:00,9.41,9.47,9.4,9.47,762000.0,6.6403,6.6827,6.6333,6.6827,762000.0
2008-10-03 10:30:00,9.47,9.48,9.41,9.43,990800.0,6.6827,6.6897,6.6403,6.6545,990800.0
2008-10-03 10:40:00,9.42,9.47,9.42,9.45,598000.0,6.6474,6.6827,6.6474,6.6686,598000.0
2008-10-03 10:50:00,9.45,9.54,9.44,9.51,773400.0,6.6686,6.7321,6.6615,6.7109,773400.0
2008-10-03 11:00:00,9.51,9.56,9.5,9.56,938800.0,6.7109,6.7462,6.7038,6.7462,938800.0
2008-10-03 11:10:00,9.56,9.57,9.5,9.51,686200.0,6.7462,6.7532,6.7038,6.7109,686200.0
2008-10-03 11:20:00,9.5,9.52,9.49,9.51,548800.0,6.7038,6.718,6.6968,6.7109,548800.0
2008-10-03 11:30:00,9.52,9.6,9.51,9.58,872000.0,6.718,6.7744,6.7109,6.7603,872000.0
2008-10-03 11:40:00,9.58,9.58,9.51,9.52,632000.0,6.7603,6.7603,6.7109,6.718,632000.0
2008-10-03 11:50:00,9.52,9.55,9.49,9.55,593400.0,6.718,6.7391,6.6968,6.7391,593400.0
2008-10-03 12:00:00,9.55,9.55,9.46,9.47,928000.0,6.7391,6.7391,6.6756,6.6827,928000.0
2008-10-03 12:10:00,9.47,9.49,9.42,9.43,1262800.0,6.6827,6.6968,6.6474,6.6545,1262800.0
2008-10-03 12:20:00,9.43,9.46,9.37,9.46,1027000.0,6.6545,6.6756,6.6121,6.6756,1027000.0
2008-10-03 12:30:00,9.46,9.52,9.45,9.52,1117800.0,6.6756,6.718,6.6686,6.718,1117800.0
2008-10-03 12:40:00,9.51,9.53,9.49,9.52,909400.0,6.7109,6.725,6.6968,6.718,909400.0
2008-10-03 12:50:00,9.52,9.57,9.51,9.55,1244000.0,6.718,6.7532,6.7109,6.7391,1244000.0
2008-10-03 13:00:00,9.55,9.63,9.52,9.62,1416800.0,6.7391,6.7956,6.718,6.7885,1416800.0
2008-10-03 13:10:00,9.62,9.63,9.53,9.56,1384600.0,6.7885,6.7956,6.725,6.7462,1384600.0
2008-10-03 13:20:00,9.56,9.63,9.5,9.52,2606000.0,6.7462,6.7956,6.7038,6.718,2606000.0
2008-10-03 13:30:00,9.52,9.54,9.43,9.49,2617800.0,6.718,6.7321,6.6545,6.6968,2617800.0
2008-10-03 13:40:00,9.48,9.49,9.3,9.4,2632800.0,6.6897,6.6968,6.5627,6.6333,2632800.0
2008-10-03 13:50:00,9.4,9.46,9.34,9.36,2949200.0,6.6333,6.6756,6.5909,6.6051,2949200.0
2008-10-03 14:00:00,9.36,9.5,9.31,9.49,2539600.0,6.6051,6.7038,6.5698,6.6968,2539600.0
2008-10-03 14:10:00,9.49,9.52,9.41,9.43,1611000.0,6.6968,6.718,6.6403,6.6545,1611000.0
2008-10-03 14:20:00,9.43,9.45,9.31,9.32,1838600.0,6.6545,6.6686,6.5698,6.5768,1838600.0
2008-10-03 14:30:00,9.32,9.34,9.24,9.34,2460600.0,6.5768,6.5909,6.5204,6.5909,2460600.0
2008-10-03 14:40:00,9.34,9.39,9.31,9.36,1597800.0,6.5909,6.6262,6.5698,6.6051,1597800.0
2008-10-03 14:50:00,9.36,9.45,9.34,9.43,1668400.0,6.6051,6.6686,6.5909,6.6545,1668400.0
2008-10-03 15:00:00,9.43,9.46,9.4,9.42,2375800.0,6.6545,6.6756,6.6333,6.6474,2375800.0
2008-10-03 15:10:00,9.42,9.42,9.35,9.37,1830800.0,6.6474,6.6474,6.598,6.6121,1830800.0
2008-10-03 15:20:00,9.37,9.38,9.3,9.35,2145200.0,6.6121,6.6192,6.5627,6.598,2145200.0
2008-10-03 15:30:00,9.35,9.43,9.33,9.33,3545600.0,6.598,6.6545,6.5839,6.5839,3545600.0
2008-10-03 15:40:00,9.34,9.34,9.19,9.21,3567600.0,6.5909,6.5909,6.4851,6.4992,3567600.0
2008-10-03 15:50:00,9.21,9.24,9.2,9.21,3219000.0,6.4992,6.5204,6.4921,6.4992,3219000.0
2008-10-06 09:30:00,8.94,9.21,8.86,9.18,2905000.0,6.3304,6.5216,6.2738,6.5004,2905000.0
2008-10-06 09:40:00,9.18,9.19,9.13,9.15,2034600.0,6.5004,6.5074,6.4649,6.4791,2034600.0
2008-10-06 09:50:00,9.15,9.18,9.03,9.08,1589400.0,6.4791,6.5004,6.3941,6.4295,1589400.0
2008-10-06 10:00:00,9.09,9.13,9.06,9.06,1582400.0,6.4366,6.4649,6.4154,6.4154,1582400.0
2008-10-06 10:10:00,9.06,9.08,8.9,8.92,1627200.0,6.4154,6.4295,6.3021,6.3162,1627200.0
2008-10-06 10:20:00,8.92,9.01,8.9,8.96,1424000.0,6.3162,6.38,6.3021,6.3446,1424000.0
2008-10-06 10:30:00,8.96,8.98,8.84,8.85,1971200.0,6.3446,6.3587,6.2596,6.2667,1971200.0
2008-10-06 10:40:00,8.85,8.89,8.67,8.78,3056600.0,6.2667,6.295,6.1392,6.2171,3056600.0
2008-10-06 10:50:00,8.78,8.9,8.76,8.88,1558600.0,6.2171,6.3021,6.203,6.2879,1558600.0
2008-10-06 11:00:00,8.88,8.97,8.8,8.93,1371200.0,6.2879,6.3517,6.2313,6.3233,1371200.0
2008-10-06 11:10:00,8.97,9.01,8.9,9.01,1653800.0,6.3517,6.38,6.3021,6.38,1653800.0
2008-10-06 11:20:00,9.01,9.08,8.97,9.04,1765600.0,6.38,6.4295,6.3517,6.4012,1765600.0
2008-10-06 11:30:00,9.04,9.08,9.03,9.06,1705800.0,6.4012,6.4295,6.3941,6.4154,1705800.0
2008-10-06 11:40:00,9.06,9.08,9.01,9.03,1276800.0,6.4154,6.4295,6.38,6.3941,1276800.0
2008-10-06 11:50:00,9.02,9.04,8.99,9.0,1314200.0,6.3871,6.4012,6.3658,6.3729,1314200.0
2008-10-06 12:00:00,9.01,9.01,8.94,8.94,828200.0,6.38,6.38,6.3304,6.3304,828200.0
2008-10-06 12:10:00,8.95,8.99,8.92,8.96,1197800.0,6.3375,6.3658,6.3162,6.3446,1197800.0
2008-10-06 12:20:00,8.96,8.97,8.93,8.95,1470600.0,6.3446,6.3517,6.3233,6.3375,1470600.0
2008-10-06 12:30:00,8.95,8.98,8.88,8.88,1232400.0,6.3375,6.3587,6.2879,6.2879,1232400.0
2008-10-06 12:40:00,8.88,8.9,8.8,8.81,1317400.0,6.2879,6.3021,6.2313,6.2384,1317400.0
2008-10-06 12:50:00,8.81,8.84,8.78,8.81,1257600.0,6.2384,6.2596,6.2171,6.2384,1257600.0
2008-10-06 13:00:00,8.81,8.84,8.74,8.84,1883400.0,6.2384,6.2596,6.1888,6.2596,1883400.0
2008-10-06 13:10:00,8.84,8.86,8.79,8.86,1196800.0,6.2596,6.2738,6.2242,6.2738,1196800.0
2008-10-06 13:20:00,8.86,8.9,8.81,8.83,1364800.0,6.2738,6.3021,6.2384,6.2525,1364800.0
2008-10-06 13:30:00,8.83,8.83,8.76,8.77,1015200.0,6.2525,6.2525,6.203,6.21,1015200.0
2008-10-06 13:40:00,8.77,8.77,8.68,8.69,1691400.0,6.21,6.21,6.1463,6.1534,1691400.0
2008-10-06 13:50:00,8.69,8.76,8.68,8.74,1232400.0,6.1534,6.203,6.1463,6.1888,1232400.0
2008-10-06 14:00:00,8.74,8.75,8.65,8.69,1611400.0,6.1888,6.1959,6.1251,6.1534,1611400.0
2008-10-06 14:10:00,8.69,8.74,8.63,8.63,1743000.0,6.1534,6.1888,6.1109,6.1109,1743000.0
2008-10-06 14:20:00,8.63,8.66,8.55,8.56,1644000.0,6.1109,6.1321,6.0543,6.0613,1644000.0
2008-10-06 14:30:00,8.56,8.62,8.51,8.6,2592200.0,6.0613,6.1038,6.0259,6.0897,2592200.0
2008-10-06 14:40:00,8.59,8.6,8.43,8.47,2286600.0,6.0826,6.0897,5.9693,5.9976,2286600.0
2008-10-06 14:50:00,8.47,8.6,8.46,8.56,1497800.0,5.9976,6.0897,5.9905,6.0613,1497800.0
2008-10-06 15:00:00,8.56,8.62,8.48,8.6,2197600.0,6.0613,6.1038,6.0047,6.0897,2197600.0
2008-10-06 15:10:00,8.6,8.8,8.58,8.77,2945800.0,6.0897,6.2313,6.0755,6.21,2945800.0
2008-10-06 15:20:00,8.78,8.98,8.74,8.96,4795800.0,6.2171,6.3587,6.1888,6.3446,4795800.0
2008-10-06 15:30:00,8.96,9.02,8.87,8.88,3002400.0,6.3446,6.3871,6.2808,6.2879,3002400.0
2008-10-06 15:40:00,8.9,9.15,8.88,9.1,3610000.0,6.3021,6.4791,6.2879,6.4437,3610000.0
2008-10-06 15:50:00,9.09,9.15,8.95,9.07,5411200.0,6.4366,6.4791,6.3375,6.4225,5411200.0
2008-10-07 09:30:00,9.18,9.54,9.09,9.34,2373400.0,6.5004,6.7553,6.4366,6.6137,2373400.0
2008-10-07 09:40:00,9.34,9.37,9.21,9.24,2005200.0,6.6137,6.6349,6.5216,6.5428,2005200.0
2008-10-07 09:50:00,9.24,9.29,9.22,9.29,2495200.0,6.5428,6.5782,6.5287,6.5782,2495200.0
2008-10-07 10:00:00,9.29,9.33,9.16,9.22,2365000.0,6.5782,6.6066,6.4862,6.5287,2365000.0
2008-10-07 10:10:00,9.22,9.34,9.21,9.28,1303000.0,6.5287,6.6137,6.5216,6.5712,1303000.0
2008-10-07 10:20:00,9.28,9.35,9.22,9.32,1625000.0,6.5712,6.6207,6.5287,6.5995,1625000.0
2008-10-07 10:30:00,9.31,9.38,9.3,9.37,1460600.0,6.5924,6.642,6.5853,6.6349,1460600.0
2008-10-07 10:40:00,9.37,9.4,9.31,9.33,1026200.0,6.6349,6.6561,6.5924,6.6066,1026200.0
2008-10-07 10:50:00,9.33,9.33,9.21,9.22,1739400.0,6.6066,6.6066,6.5216,6.5287,1739400.0
2008-10-07 11:00:00,9.23,9.24,9.18,9.21,1038000.0,6.5358,6.5428,6.5004,6.5216,1038000.0
2008-10-07 11:10:00,9.21,9.21,9.15,9.15,1159800.0,6.5216,6.5216,6.4791,6.4791,1159800.0
2008-10-07 11:20:00,9.15,9.15,9.08,9.13,1311200.0,6.4791,6.4791,6.4295,6.4649,1311200.0
2008-10-07 11:30:00,9.13,9.16,9.1,9.1,1217000.0,6.4649,6.4862,6.4437,6.4437,1217000.0
2008-10-07 11:40:00,9.1,9.18,9.09,9.15,939400.0,6.4437,6.5004,6.4366,6.4791,939400.0
2008-10-07 11:50:00,9.15,9.15,9.05,9.08,1993600.0,6.4791,6.4791,6.4083,6.4295,1993600.0
2008-10-07 12:00:00,9.08,9.09,9.01,9.02,1659400.0,6.4295,6.4366,6.38,6.3871,1659400.0
2008-10-07 12:10:00,9.03,9.06,9.02,9.06,967600.0,6.3941,6.4154,6.3871,6.4154,967600.0
2008-10-07 12:20:00,9.06,9.08,8.99,9.02,1635800.0,6.4154,6.4295,6.3658,6.3871,1635800.0
2008-10-07 12:30:00,9.02,9.05,8.95,8.99,877200.0,6.3871,6.4083,6.3375,6.3658,877200.0
2008-10-07 12:40:00,8.99,9.03,8.89,8.9,1488000.0,6.3658,6.3941,6.295,6.3021,1488000.0
2008-10-07 12:50:00,8.91,8.94,8.89,8.91,1275800.0,6.3092,6.3304,6.295,6.3092,1275800.0
2008-10-07 13:00:00,8.92,8.99,8.91,8.96,1345200.0,6.3162,6.3658,6.3092,6.3446,1345200.0
2008-10-07 13:10:00,8.97,9.01,8.93,8.94,1175200.0,6.3517,6.38,6.3233,6.3304,1175200.0
2008-10-07 13:20:00,8.94,8.94,8.81,8.84,1869000.0,6.3304,6.3304,6.2384,6.2596,1869000.0
2008-10-07 13:30:00,8.84,8.93,8.82,8.91,1444000.0,6.2596,6.3233,6.2454,6.3092,1444000.0
2008-10-07 13:40:00,8.91,8.92,8.77,8.78,1613000.0,6.3092,6.3162,6.21,6.2171,1613000.0
2008-10-07 13:50:00,8.78,8.81,8.74,8.75,1679400.0,6.2171,6.2384,6.1888,6.1959,1679400.0
2008-10-07 14:00:00,8.75,8.81,8.74,8.78,1450000.0,6.1959,6.2384,6.1888,6.2171,1450000.0
2008-10-07 14:10:00,8.78,8.87,8.7,8.84,2652600.0,6.2171,6.2808,6.1605,6.2596,2652600.0
2008-10-07 14:20:00,8.83,8.9,8.79,8.86,1634800.0,6.2525,6.3021,6.2242,6.2738,1634800.0
2008-10-07 14:30:00,8.85,8.93,8.78,8.81,1916000.0,6.2667,6.3233,6.2171,6.2384,1916000.0
2008-10-07 14:40:00,8.81,8.88,8.79,8.84,1499400.0,6.2384,6.2879,6.2242,6.2596,1499400.0
2008-10-07 14:50:00,8.84,8.86,8.75,8.77,1190000.0,6.2596,6.2738,6.1959,6.21,1190000.0
2008-10-07 15:00:00,8.77,8.78,8.72,8.74,1333200.0,6.21,6.2171,6.1746,6.1888,1333200.0
2008-10-07 15:10:00,8.74,8.8,8.69,8.7,1492800.0,6.1888,6.2313,6.1534,6.1605,1492800.0
2008-10-07 15:20:00,8.69,8.72,8.63,8.7,2369000.0,6.1534,6.1746,6.1109,6.1605,2369000.0
2008-10-07 15:30:00,8.71,8.75,8.67,8.68,2001000.0,6.1675,6.1959,6.1392,6.1463,2001000.0
2008-10-07 15:40:00,8.68,8.71,8.63,8.63,3169800.0,6.1463,6.1675,6.1109,6.1109,3169800.0
2008-10-07 15:50:00,8.63,8.69,8.58,8.58,4361600.0,6.1109,6.1534,6.0755,6.0755,4361600.0
2008-10-08 09:30:00,8.2,8.66,8.13,8.64,3624400.0,5.8064,6.1321,5.7568,6.118,3624400.0
2008-10-08 09:40:00,8.65,8.85,8.56,8.84,3316800.0,6.1251,6.2667,6.0613,6.2596,3316800.0
2008-10-08 09:50:00,8.84,8.87,8.62,8.8,2918000.0,6.2596,6.2808,6.1038,6.2313,2918000.0
2008-10-08 10:00:00,8.81,8.96,8.7,8.75,3187800.0,6.2384,6.3446,6.1605,6.1959,3187800.0
2008-10-08 10:10:00,8.76,8.81,8.63,8.65,3347600.0,6.203,6.2384,6.1109,6.1251,3347600.0
2008-10-08 10:20:00,8.64,8.65,8.5,8.59,2757600.0,6.118,6.1251,6.0188,6.0826,2757600.0
2008-10-08 10:30:00,8.59,8.64,8.52,8.63,3059800.0,6.0826,6.118,6.033,6.1109,3059800.0
2008-10-08 10:40:00,8.63,8.65,8.47,8.49,2497000.0,6.1109,6.1251,5.9976,6.0118,2497000.0
2008-10-08 10:50:00,8.49,8.61,8.47,8.54,1985800.0,6.0118,6.0967,5.9976,6.0472,1985800.0
2008-10-08 11:00:00,8.54,8.56,8.45,8.49,1966400.0,6.0472,6.0613,5.9834,6.0118,1966400.0
2008-10-08 11:10:00,8.49,8.6,8.47,8.6,1697600.0,6.0118,6.0897,5.9976,6.0897,1697600.0
2008-10-08 11:20:00,8.6,8.7,8.59,8.64,2602600.0,6.0897,6.1605,6.0826,6.118,2602600.0
2008-10-08 11:30:00,8.65,8.67,8.48,8.52,1745600.0,6.1251,6.1392,6.0047,6.033,1745600.0
2008-10-08 11:40:00,8.51,8.55,8.43,8.52,1423000.0,6.0259,6.0543,5.9693,6.033,1423000.0
2008-10-08 11:50:00,8.52,8.56,8.45,8.54,1295800.0,6.033,6.0613,5.9834,6.0472,1295800.0
2008-10-08 12:00:00,8.55,8.56,8.29,8.31,2342600.0,6.0543,6.0613,5.8701,5.8843,2342600.0
2008-10-08 12:10:00,8.32,8.43,8.3,8.4,2258400.0,5.8914,5.9693,5.8772,5.948,2258400.0
2008-10-08 12:20:00,8.4,8.46,8.38,8.38,1433000.0,5.948,5.9905,5.9339,5.9339,1433000.0
2008-10-08 12:30:00,8.38,8.46,8.36,8.44,1651600.0,5.9339,5.9905,5.9197,5.9764,1651600.0
2008-10-08 12:40:00,8.44,8.54,8.42,8.44,2154200.0,5.9764,6.0472,5.9622,5.9764,2154200.0
2008-10-08 12:50:00,8.44,8.55,8.43,8.51,1719600.0,5.9764,6.0543,5.9693,6.0259,1719600.0
2008-10-08 13:00:00,8.51,8.66,8.51,8.63,2275000.0,6.0259,6.1321,6.0259,6.1109,2275000.0
2008-10-08 13:10:00,8.63,8.68,8.56,8.68,2343200.0,6.1109,6.1463,6.0613,6.1463,2343200.0
2008-10-08 13:20:00,8.68,8.71,8.55,8.56,2289000.0,6.1463,6.1675,6.0543,6.0613,2289000.0
2008-10-08 13:30:00,8.56,8.66,8.54,8.59,1791400.0,6.0613,6.1321,6.0472,6.0826,1791400.0
2008-10-08 13:40:00,8.59,8.65,8.54,8.55,2252200.0,6.0826,6.1251,6.0472,6.0543,2252200.0
2008-10-08 13:50:00,8.56,8.79,8.55,8.74,1904000.0,6.0613,6.2242,6.0543,6.1888,1904000.0
2008-10-08 14:00:00,8.74,8.81,8.72,8.79,1780400.0,6.1888,6.2384,6.1746,6.2242,1780400.0
2008-10-08 14:10:00,8.79,8.81,8.72,8.81,2144200.0,6.2242,6.2384,6.1746,6.2384,2144200.0
2008-10-08 14:20:00,8.81,8.89,8.75,8.77,2452800.0,6.2384,6.295,6.1959,6.21,2452800.0
2008-10-08 14:30:00,8.77,8.81,8.69,8.72,1621800.0,6.21,6.2384,6.1534,6.1746,1621800.0
2008-10-08 14:40:00,8.72,8.74,8.63,8.68,1435600.0,6.1746,6.1888,6.1109,6.1463,1435600.0
2008-10-08 14:50:00,8.68,8.77,8.67,8.71,1499200.0,6.1463,6.21,6.1392,6.1675,1499200.0
2008-10-08 15:00:00,8.71,8.77,8.62,8.73,2153000.0,6.1675,6.21,6.1038,6.1817,2153000.0
2008-10-08 15:10:00,8.73,8.76,8.64,8.75,2106200.0,6.1817,6.203,6.118,6.1959,2106200.0
2008-10-08 15:20:00,8.76,8.81,8.72,8.74,2187400.0,6.203,6.2384,6.1746,6.1888,2187400.0
2008-10-08 15:30:00,8.74,8.84,8.66,8.68,2570000.0,6.1888,6.2596,6.1321,6.1463,2570000.0
2008-10-08 15:40:00,8.68,8.71,8.56,8.59,3153200.0,6.1463,6.1675,6.0613,6.0826,3153200.0
2008-10-08 15:50:00,8.59,8.64,8.47,8.49,4388600.0,6.0826,6.118,5.9976,6.0118,4388600.0
2008-10-09 09:30:00,8.47,8.53,8.2,8.51,2437000.0,5.9976,6.0401,5.8064,6.0259,2437000.0
2008-10-09 09:40:00,8.5,8.65,8.47,8.52,1837400.0,6.0188,6.1251,5.9976,6.033,1837400.0
2008-10-09 09:50:00,8.52,8.63,8.5,8.51,1715000.0,6.033,6.1109,6.0188,6.0259,1715000.0
2008-10-09 10:00:00,8.51,8.62,8.48,8.62,1404400.0,6.0259,6.1038,6.0047,6.1038,1404400.0
2008-10-09 10:10:00,8.62,8.65,8.58,8.63,2178400.0,6.1038,6.1251,6.0755,6.1109,2178400.0
2008-10-09 10:20:00,8.63,8.65,8.49,8.49,2361400.0,6.1109,6.1251,6.0118,6.0118,2361400.0
2008-10-09 10:30:00,8.5,8.58,8.47,8.55,2202400.0,6.0188,6.0755,5.9976,6.0543,2202400.0
2008-10-09 10:40:00,8.55,8.59,8.45,8.51,1981600.0,6.0543,6.0826,5.9834,6.0259,1981600.0
2008-10-09 10:50:00,8.51,8.53,8.46,8.53,2417000.0,6.0259,6.0401,5.9905,6.0401,2417000.0
2008-10-09 11:00:00,8.53,8.56,8.47,8.54,3292000.0,6.0401,6.0613,5.9976,6.0472,3292000.0
2008-10-09 11:10:00,8.53,8.62,8.52,8.56,3288800.0,6.0401,6.1038,6.033,6.0613,3288800.0
2008-10-09 11:20:00,8.56,8.59,8.51,8.58,2373400.0,6.0613,6.0826,6.0259,6.0755,2373400.0
2008-10-09 11:30:00,8.57,8.68,8.53,8.65,2705200.0,6.0684,6.1463,6.0401,6.1251,2705200.0
2008-10-09 11:40:00,8.65,8.84,8.65,8.79,3287200.0,6.1251,6.2596,6.1251,6.2242,3287200.0
2008-10-09 11:50:00,8.78,8.81,8.67,8.69,2994200.0,6.2171,6.2384,6.1392,6.1534,2994200.0
2008-10-09 12:00:00,8.69,8.71,8.56,8.61,1943800.0,6.1534,6.1675,6.0613,6.0967,1943800.0
2008-10-09 12:10:00,8.61,8.62,8.55,8.58,1047600.0,6.0967,6.1038,6.0543,6.0755,1047600.0
2008-10-09 12:20:00,8.58,8.6,8.52,8.53,1147600.0,6.0755,6.0897,6.033,6.0401,1147600.0
2008-10-09 12:30:00,8.53,8.53,8.47,8.49,1215600.0,6.0401,6.0401,5.9976,6.0118,1215600.0
2008-10-09 12:40:00,8.49,8.5,8.47,8.47,1442000.0,6.0118,6.0188,5.9976,5.9976,1442000.0
2008-10-09 12:50:00,8.48,8.53,8.47,8.5,965400.0,6.0047,6.0401,5.9976,6.0188,965400.0
2008-10-09 13:00:00,8.51,8.54,8.5,8.52,846600.0,6.0259,6.0472,6.0188,6.033,846600.0
2008-10-09 13:10:00,8.52,8.6,8.51,8.56,1365400.0,6.033,6.0897,6.0259,6.0613,1365400.0
2008-10-09 13:20:00,8.56,8.68,8.56,8.63,2299600.0,6.0613,6.1463,6.0613,6.1109,2299600.0
2008-10-09 13:30:00,8.64,8.67,8.54,8.56,1857000.0,6.118,6.1392,6.0472,6.0613,1857000.0
2008-10-09 13:40:00,8.56,8.58,8.49,8.52,1047000.0,6.0613,6.0755,6.0118,6.033,1047000.0
2008-10-09 13:50:00,8.52,8.6,8.5,8.56,1198600.0,6.033,6.0897,6.0188,6.0613,1198600.0
2008-10-09 14:00:00,8.56,8.6,8.56,8.6,1306000.0,6.0613,6.0897,6.0613,6.0897,1306000.0
2008-10-09 14:10:00,8.61,8.61,8.5,8.54,2159800.0,6.0967,6.0967,6.0188,6.0472,2159800.0
2008-10-09 14:20:00,8.54,8.59,8.52,8.56,1286000.0,6.0472,6.0826,6.033,6.0613,1286000.0
2008-10-09 14:30:00,8.56,8.57,8.45,8.47,1712000.0,6.0613,6.0684,5.9834,5.9976,1712000.0
2008-10-09 14:40:00,8.47,8.49,8.45,8.49,2067000.0,5.9976,6.0118,5.9834,6.0118,2067000.0
2008-10-09 14:50:00,8.49,8.49,8.43,8.45,2685800.0,6.0118,6.0118,5.9693,5.9834,2685800.0
2008-10-09 15:00:00,8.45,8.45,8.32,8.41,3448400.0,5.9834,5.9834,5.8914,5.9551,3448400.0
2008-10-09 15:10:00,8.41,8.42,8.37,8.39,3704400.0,5.9551,5.9622,5.9268,5.941,3704400.0
2008-10-09 15:20:00,8.39,8.51,8.38,8.4,5102400.0,5.941,6.0259,5.9339,5.948,5102400.0
2008-10-09 15:30:00,8.4,8.43,8.28,8.3,3031800.0,5.948,5.9693,5.8631,5.8772,3031800.0
2008-10-09 15:40:00,8.3,8.32,8.13,8.13,6771200.0,5.8772,5.8914,5.7568,5.7568,6771200.0
2008-10-09 15:50:00,8.13,8.24,8.04,8.15,8546000.0,5.7568,5.8347,5.6931,5.771,8546000.0
2008-10-10 09:30:00,7.97,8.13,7.33,7.79,5203000.0,5.6436,5.7568,5.1904,5.5161,5203000.0
2008-10-10 09:40:00,7.73,8.09,7.62,7.67,4740400.0,5.4736,5.7285,5.3957,5.4311,4740400.0
2008-10-10 09:50:00,7.66,7.75,7.6,7.66,4509600.0,5.424,5.4878,5.3816,5.424,4509600.0
2008-10-10 10:00:00,7.66,7.97,7.62,7.96,5040000.0,5.424,5.6436,5.3957,5.6365,5040000.0
2008-10-10 10:10:00,7.96,8.0,7.71,7.75,4238000.0,5.6365,5.6648,5.4594,5.4878,4238000.0
2008-10-10 10:20:00,7.75,8.02,7.75,7.86,3175800.0,5.4878,5.679,5.4878,5.5657,3175800.0
2008-10-10 10:30:00,7.86,7.87,7.75,7.82,2557200.0,5.5657,5.5727,5.4878,5.5373,2557200.0
2008-10-10 10:40:00,7.81,7.82,7.68,7.78,3829200.0,5.5303,5.5373,5.4382,5.509,3829200.0
2008-10-10 10:50:00,7.78,7.8,7.69,7.69,2183000.0,5.509,5.5232,5.4453,5.4453,2183000.0
2008-10-10 11:00:00,7.7,7.77,7.59,7.62,2379800.0,5.4524,5.5019,5.3745,5.3957,2379800.0
2008-10-10 11:10:00,7.63,7.65,7.52,7.6,2748200.0,5.4028,5.417,5.3249,5.3816,2748200.0
2008-10-10 11:20:00,7.6,7.63,7.51,7.51,2198800.0,5.3816,5.4028,5.3178,5.3178,2198800.0
2008-10-10 11:30:00,7.51,7.59,7.49,7.55,2283000.0,5.3178,5.3745,5.3037,5.3462,2283000.0
2008-10-10 11:40:00,7.55,7.62,7.5,7.51,2217600.0,5.3462,5.3957,5.3107,5.3178,2217600.0
2008-10-10 11:50:00,7.51,7.51,7.32,7.38,2293800.0,5.3178,5.3178,5.1833,5.2258,2293800.0
2008-10-10 12:00:00,7.37,7.53,7.34,7.49,2040600.0,5.2187,5.332,5.1975,5.3037,2040600.0
2008-10-10 12:10:00,7.49,7.53,7.44,7.49,2226000.0,5.3037,5.332,5.2683,5.3037,2226000.0
2008-10-10 12:20:00,7.5,7.6,7.43,7.45,1716400.0,5.3107,5.3816,5.2612,5.2753,1716400.0
2008-10-10 12:30:00,7.43,7.43,7.33,7.37,2261200.0,5.2612,5.2612,5.1904,5.2187,2261200.0
2008-10-10 12:40:00,7.37,7.53,7.35,7.42,1897800.0,5.2187,5.332,5.2045,5.2541,1897800.0
2008-10-10 12:50:00,7.42,7.46,7.38,7.41,1176400.0,5.2541,5.2824,5.2258,5.247,1176400.0
2008-10-10 13:00:00,7.41,7.41,7.33,7.36,1429400.0,5.247,5.247,5.1904,5.2116,1429400.0
2008-10-10 13:10:00,7.35,7.36,7.26,7.29,1441800.0,5.2045,5.2116,5.1408,5.162,1441800.0
2008-10-10 13:20:00,7.29,7.36,7.25,7.31,2071400.0,5.162,5.2116,5.1337,5.1762,2071400.0
2008-10-10 13:30:00,7.31,7.36,7.24,7.28,1772200.0,5.1762,5.2116,5.1266,5.155,1772200.0
2008-10-10 13:40:00,7.28,7.28,7.09,7.11,3390600.0,5.155,5.155,5.0204,5.0346,3390600.0
2008-10-10 13:50:00,7.12,7.14,7.08,7.13,3094600.0,5.0417,5.0558,5.0133,5.0488,3094600.0
2008-10-10 14:00:00,7.14,7.23,7.05,7.23,3281600.0,5.0558,5.1196,4.9921,5.1196,3281600.0
2008-10-10 14:10:00,7.23,7.28,7.1,7.11,3622800.0,5.1196,5.155,5.0275,5.0346,3622800.0
2008-10-10 14:20:00,7.11,7.2,7.05,7.07,2929800.0,5.0346,5.0983,4.9921,5.0063,2929800.0
2008-10-10 14:30:00,7.07,7.12,7.02,7.07,2283000.0,5.0063,5.0417,4.9709,5.0063,2283000.0
2008-10-10 14:40:00,7.07,7.16,7.04,7.1,3132800.0,5.0063,5.07,4.985,5.0275,3132800.0
2008-10-10 14:50:00,7.09,7.12,7.01,7.1,3237400.0,5.0204,5.0417,4.9638,5.0275,3237400.0
2008-10-10 15:00:00,7.1,7.22,7.08,7.17,3572200.0,5.0275,5.1125,5.0133,5.0771,3572200.0
2008-10-10 15:10:00,7.17,7.58,7.16,7.54,6311200.0,5.0771,5.3674,5.07,5.3391,6311200.0
2008-10-10 15:20:00,7.54,7.76,7.36,7.67,5496800.0,5.3391,5.4949,5.2116,5.4311,5496800.0
2008-10-10 15:30:00,7.66,7.95,7.6,7.78,5573000.0,5.424,5.6294,5.3816,5.509,5573000.0
2008-10-10 15:40:00,7.79,7.82,7.59,7.68,5193400.0,5.5161,5.5373,5.3745,5.4382,5193400.0
2008-10-10 15:50:00,7.67,7.75,7.56,7.68,6933600.0,5.4311,5.4878,5.3532,5.4382,6933600.0
2008-10-13 09:30:00,7.75,7.85,7.73,7.77,3122800.0,5.4878,5.5586,5.4736,5.5019,3122800.0
2008-10-13 09:40:00,7.78,7.92,7.76,7.87,2775000.0,5.509,5.6081,5.4949,5.5727,2775000.0
2008-10-13 09:50:00,7.87,7.88,7.81,7.82,2213400.0,5.5727,5.5798,5.5303,5.5373,2213400.0
2008-10-13 10:00:00,7.83,7.84,7.77,7.82,2021200.0,5.5444,5.5515,5.5019,5.5373,2021200.0
2008-10-13 10:10:00,7.82,7.86,7.8,7.83,1632200.0,5.5373,5.5657,5.5232,5.5444,1632200.0
2008-10-13 10:20:00,7.84,7.89,7.83,7.88,1169000.0,5.5515,5.5869,5.5444,5.5798,1169000.0
2008-10-13 10:30:00,7.89,7.93,7.88,7.93,1422400.0,5.5869,5.6152,5.5798,5.6152,1422400.0
2008-10-13 10:40:00,7.93,7.95,7.91,7.95,1074800.0,5.6152,5.6294,5.6011,5.6294,1074800.0
2008-10-13 10:50:00,7.95,8.05,7.93,8.02,2106200.0,5.6294,5.7002,5.6152,5.679,2106200.0
2008-10-13 11:00:00,8.02,8.09,8.02,8.09,1649800.0,5.679,5.7285,5.679,5.7285,1649800.0
2008-10-13 11:10:00,8.08,8.12,8.07,8.09,1831800.0,5.7214,5.7498,5.7144,5.7285,1831800.0
2008-10-13 11:20:00,8.08,8.1,8.06,8.06,1232400.0,5.7214,5.7356,5.7073,5.7073,1232400.0
2008-10-13 11:30:00,8.06,8.1,8.06,8.1,1241600.0,5.7073,5.7356,5.7073,5.7356,1241600.0
2008-10-13 11:40:00,8.1,8.15,8.09,8.14,1360200.0,5.7356,5.771,5.7285,5.7639,1360200.0
2008-10-13 11:50:00,8.15,8.15,8.06,8.08,1078800.0,5.771,5.771,5.7073,5.7214,1078800.0
2008-10-13 12:00:00,8.08,8.09,8.06,8.06,591000.0,5.7214,5.7285,5.7073,5.7073,591000.0
2008-10-13 12:10:00,8.06,8.1,8.05,8.09,830800.0,5.7073,5.7356,5.7002,5.7285,830800.0
2008-10-13 12:20:00,8.1,8.13,8.09,8.12,913600.0,5.7356,5.7568,5.7285,5.7498,913600.0
2008-10-13 12:30:00,8.12,8.13,8.11,8.13,448000.0,5.7498,5.7568,5.7427,5.7568,448000.0
2008-10-13 12:40:00,8.13,8.17,8.13,8.15,426400.0,5.7568,5.7852,5.7568,5.771,426400.0
2008-10-13 12:50:00,8.15,8.16,8.14,8.15,629800.0,5.771,5.7781,5.7639,5.771,629800.0
2008-10-13 13:00:00,8.15,8.19,8.15,8.18,693000.0,5.771,5.7993,5.771,5.7923,693000.0
2008-10-13 13:10:00,8.18,8.18,8.15,8.16,952600.0,5.7923,5.7923,5.771,5.7781,952600.0
2008-10-13 13:20:00,8.16,8.24,8.15,8.24,647200.0,5.7781,5.8347,5.771,5.8347,647200.0
2008-10-13 13:30:00,8.24,8.25,8.21,8.22,956400.0,5.8347,5.8418,5.8135,5.8206,956400.0
2008-10-13 13:40:00,8.22,8.22,8.18,8.19,1428600.0,5.8206,5.8206,5.7923,5.7993,1428600.0
2008-10-13 13:50:00,8.19,8.2,8.13,8.13,1000600.0,5.7993,5.8064,5.7568,5.7568,1000600.0
2008-10-13 14:00:00,8.13,8.14,8.06,8.06,537600.0,5.7568,5.7639,5.7073,5.7073,537600.0
2008-10-13 14:10:00,8.06,8.1,8.06,8.1,652400.0,5.7073,5.7356,5.7073,5.7356,652400.0
2008-10-13 14:20:00,8.1,8.11,8.05,8.05,733400.0,5.7356,5.7427,5.7002,5.7002,733400.0
2008-10-13 14:30:00,8.05,8.1,8.04,8.09,717000.0,5.7002,5.7356,5.6931,5.7285,717000.0
2008-10-13 14:40:00,8.09,8.15,8.09,8.13,819400.0,5.7285,5.771,5.7285,5.7568,819400.0
2008-10-13 14:50:00,8.14,8.17,8.13,8.16,1400800.0,5.7639,5.7852,5.7568,5.7781,1400800.0
2008-10-13 15:00:00,8.17,8.26,8.16,8.24,1642400.0,5.7852,5.8489,5.7781,5.8347,1642400.0
2008-10-13 15:10:00,8.24,8.25,8.2,8.22,1259800.0,5.8347,5.8418,5.8064,5.8206,1259800.0
2008-10-13 15:20:00,8.22,8.27,8.2,8.26,2702000.0,5.8206,5.856,5.8064,5.8489,2702000.0
2008-10-13 15:30:00,8.25,8.3,8.24,8.29,2326800.0,5.8418,5.8772,5.8347,5.8701,2326800.0
2008-10-13 15:40:00,8.29,8.3,8.24,8.26,2878800.0,5.8701,5.8772,5.8347,5.8489,2878800.0
2008-10-13 15:50:00,8.26,8.52,8.26,8.49,8675800.0,5.8489,6.033,5.8489,6.0118,8675800.0
2008-10-14 09:30:00,8.97,9.23,8.68,8.72,2834400.0,6.3517,6.5358,6.1463,6.1746,2834400.0
2008-10-14 09:40:00,8.72,8.92,8.63,8.74,2480800.0,6.1746,6.3162,6.1109,6.1888,2480800.0
2008-10-14 09:50:00,8.74,8.75,8.59,8.66,2383000.0,6.1888,6.1959,6.0826,6.1321,2383000.0
2008-10-14 10:00:00,8.66,8.76,8.54,8.63,1817200.0,6.1321,6.203,6.0472,6.1109,1817200.0
2008-10-14 10:10:00,8.63,8.79,8.59,8.75,2957000.0,6.1109,6.2242,6.0826,6.1959,2957000.0
2008-10-14 10:20:00,8.75,8.78,8.65,8.73,1640800.0,6.1959,6.2171,6.1251,6.1817,1640800.0
2008-10-14 10:30:00,8.74,8.79,8.68,8.71,1159000.0,6.1888,6.2242,6.1463,6.1675,1159000.0
2008-10-14 10:40:00,8.71,8.73,8.52,8.6,1850400.0,6.1675,6.1817,6.033,6.0897,1850400.0
2008-10-14 10:50:00,8.6,8.7,8.56,8.7,1022600.0,6.0897,6.1605,6.0613,6.1605,1022600.0
2008-10-14 11:00:00,8.69,8.69,8.58,8.61,1528600.0,6.1534,6.1534,6.0755,6.0967,1528600.0
2008-10-14 11:10:00,8.61,8.63,8.53,8.62,1423400.0,6.0967,6.1109,6.0401,6.1038,1423400.0
2008-10-14 11:20:00,8.62,8.7,8.59,8.69,1087800.0,6.1038,6.1605,6.0826,6.1534,1087800.0
2008-10-14 11:30:00,8.69,8.72,8.65,8.69,734000.0,6.1534,6.1746,6.1251,6.1534,734000.0
2008-10-14 11:40:00,8.69,8.74,8.68,8.72,1024000.0,6.1534,6.1888,6.1463,6.1746,1024000.0
2008-10-14 11:50:00,8.72,8.72,8.68,8.69,639400.0,6.1746,6.1746,6.1463,6.1534,639400.0
2008-10-14 12:00:00,8.69,8.69,8.58,8.64,970400.0,6.1534,6.1534,6.0755,6.118,970400.0
2008-10-14 12:10:00,8.63,8.69,8.63,8.67,779400.0,6.1109,6.1534,6.1109,6.1392,779400.0
2008-10-14 12:20:00,8.67,8.69,8.65,8.69,705400.0,6.1392,6.1534,6.1251,6.1534,705400.0
2008-10-14 12:30:00,8.69,8.71,8.65,8.7,802600.0,6.1534,6.1675,6.1251,6.1605,802600.0
2008-10-14 12:40:00,8.7,8.71,8.67,8.7,648000.0,6.1605,6.1675,6.1392,6.1605,648000.0
2008-10-14 12:50:00,8.7,8.7,8.64,8.65,733600.0,6.1605,6.1605,6.118,6.1251,733600.0
2008-10-14 13:00:00,8.65,8.7,8.63,8.68,728600.0,6.1251,6.1605,6.1109,6.1463,728600.0
2008-10-14 13:10:00,8.68,8.69,8.64,8.65,787600.0,6.1463,6.1534,6.118,6.1251,787600.0
2008-10-14 13:20:00,8.65,8.67,8.62,8.65,690200.0,6.1251,6.1392,6.1038,6.1251,690200.0
2008-10-14 13:30:00,8.65,8.7,8.63,8.63,874400.0,6.1251,6.1605,6.1109,6.1109,874400.0
2008-10-14 13:40:00,8.63,8.65,8.61,8.62,988000.0,6.1109,6.1251,6.0967,6.1038,988000.0
2008-10-14 13:50:00,8.62,8.64,8.56,8.58,936200.0,6.1038,6.118,6.0613,6.0755,936200.0
2008-10-14 14:00:00,8.58,8.59,8.46,8.46,1841800.0,6.0755,6.0826,5.9905,5.9905,1841800.0
2008-10-14 14:10:00,8.46,8.46,8.28,8.33,1911400.0,5.9905,5.9905,5.8631,5.8985,1911400.0
2008-10-14 14:20:00,8.34,8.38,8.31,8.37,1415400.0,5.9056,5.9339,5.8843,5.9268,1415400.0
2008-10-14 14:30:00,8.38,8.4,8.33,8.37,1132600.0,5.9339,5.948,5.8985,5.9268,1132600.0
2008-10-14 14:40:00,8.37,8.38,8.17,8.18,1692800.0,5.9268,5.9339,5.7852,5.7923,1692800.0
2008-10-14 14:50:00,8.18,8.25,8.15,8.22,1475000.0,5.7923,5.8418,5.771,5.8206,1475000.0
2008-10-14 15:00:00,8.22,8.31,8.2,8.31,1545000.0,5.8206,5.8843,5.8064,5.8843,1545000.0
2008-10-14 15:10:00,8.31,8.41,8.26,8.28,1227600.0,5.8843,5.9551,5.8489,5.8631,1227600.0
2008-10-14 15:20:00,8.29,8.36,8.28,8.36,1323200.0,5.8701,5.9197,5.8631,5.9197,1323200.0
2008-10-14 15:30:00,8.36,8.45,8.33,8.34,2267800.0,5.9197,5.9834,5.8985,5.9056,2267800.0
2008-10-14 15:40:00,8.35,8.44,8.34,8.4,1890800.0,5.9126,5.9764,5.9056,5.948,1890800.0
2008-10-14 15:50:00,8.4,8.4,8.32,8.32,2340000.0,5.948,5.948,5.8914,5.8914,2340000.0
2008-10-15 09:30:00,8.15,8.27,8.12,8.13,1221200.0,5.771,5.856,5.7498,5.7568,1221200.0
2008-10-15 09:40:00,8.12,8.13,8.06,8.1,1119000.0,5.7498,5.7568,5.7073,5.7356,1119000.0
2008-10-15 09:50:00,8.1,8.17,8.05,8.15,1728200.0,5.7356,5.7852,5.7002,5.771,1728200.0
2008-10-15 10:00:00,8.14,8.14,8.03,8.06,1502800.0,5.7639,5.7639,5.686,5.7073,1502800.0
2008-10-15 10:10:00,8.05,8.1,8.02,8.05,984600.0,5.7002,5.7356,5.679,5.7002,984600.0
2008-10-15 10:20:00,8.05,8.08,8.03,8.05,1456600.0,5.7002,5.7214,5.686,5.7002,1456600.0
2008-10-15 10:30:00,8.04,8.11,8.02,8.02,980200.0,5.6931,5.7427,5.679,5.679,980200.0
2008-10-15 10:40:00,8.02,8.04,7.92,7.93,1195600.0,5.679,5.6931,5.6081,5.6152,1195600.0
2008-10-15 10:50:00,7.93,7.98,7.9,7.91,1201000.0,5.6152,5.6506,5.594,5.6011,1201000.0
2008-10-15 11:00:00,7.91,7.96,7.89,7.93,1003800.0,5.6011,5.6365,5.5869,5.6152,1003800.0
2008-10-15 11:10:00,7.93,7.96,7.89,7.95,831600.0,5.6152,5.6365,5.5869,5.6294,831600.0
2008-10-15 11:20:00,7.95,7.96,7.85,7.92,842600.0,5.6294,5.6365,5.5586,5.6081,842600.0
2008-10-15 11:30:00,7.92,7.97,7.91,7.95,758600.0,5.6081,5.6436,5.6011,5.6294,758600.0
2008-10-15 11:40:00,7.95,7.98,7.9,7.91,787800.0,5.6294,5.6506,5.594,5.6011,787800.0
2008-10-15 11:50:00,7.91,7.95,7.88,7.92,630400.0,5.6011,5.6294,5.5798,5.6081,630400.0
2008-10-15 12:00:00,7.91,7.96,7.89,7.9,702000.0,5.6011,5.6365,5.5869,5.594,702000.0
2008-10-15 12:10:00,7.9,7.93,7.88,7.9,713000.0,5.594,5.6152,5.5798,5.594,713000.0
2008-10-15 12:20:00,7.9,7.93,7.86,7.88,622200.0,5.594,5.6152,5.5657,5.5798,622200.0
2008-10-15 12:30:00,7.88,7.92,7.87,7.91,761800.0,5.5798,5.6081,5.5727,5.6011,761800.0
2008-10-15 12:40:00,7.92,7.95,7.86,7.89,856400.0,5.6081,5.6294,5.5657,5.5869,856400.0
2008-10-15 12:50:00,7.9,7.92,7.87,7.89,616400.0,5.594,5.6081,5.5727,5.5869,616400.0
2008-10-15 13:00:00,7.88,7.89,7.86,7.88,631600.0,5.5798,5.5869,5.5657,5.5798,631600.0
2008-10-15 13:10:00,7.88,7.89,7.75,7.75,1311000.0,5.5798,5.5869,5.4878,5.4878,1311000.0
2008-10-15 13:20:00,7.75,7.75,7.66,7.7,1341000.0,5.4878,5.4878,5.424,5.4524,1341000.0
2008-10-15 13:30:00,7.7,7.7,7.56,7.59,2375400.0,5.4524,5.4524,5.3532,5.3745,2375400.0
2008-10-15 13:40:00,7.59,7.62,7.55,7.62,1110800.0,5.3745,5.3957,5.3462,5.3957,1110800.0
2008-10-15 13:50:00,7.62,7.62,7.53,7.54,1206200.0,5.3957,5.3957,5.332,5.3391,1206200.0
2008-10-15 14:00:00,7.54,7.56,7.5,7.53,1482000.0,5.3391,5.3532,5.3107,5.332,1482000.0
2008-10-15 14:10:00,7.53,7.54,7.45,7.48,1514600.0,5.332,5.3391,5.2753,5.2966,1514600.0
2008-10-15 14:20:00,7.48,7.57,7.48,7.57,1165200.0,5.2966,5.3603,5.2966,5.3603,1165200.0
2008-10-15 14:30:00,7.57,7.58,7.48,7.49,1211400.0,5.3603,5.3674,5.2966,5.3037,1211400.0
2008-10-15 14:40:00,7.5,7.6,7.49,7.58,2220000.0,5.3107,5.3816,5.3037,5.3674,2220000.0
2008-10-15 14:50:00,7.58,7.58,7.46,7.48,3376400.0,5.3674,5.3674,5.2824,5.2966,3376400.0
2008-10-15 15:00:00,7.48,7.57,7.37,7.55,2925000.0,5.2966,5.3603,5.2187,5.3462,2925000.0
2008-10-15 15:10:00,7.55,7.57,7.44,7.48,1682000.0,5.3462,5.3603,5.2683,5.2966,1682000.0
2008-10-15 15:20:00,7.48,7.52,7.42,7.44,1984600.0,5.2966,5.3249,5.2541,5.2683,1984600.0
2008-10-15 15:30:00,7.44,7.45,7.33,7.35,2354200.0,5.2683,5.2753,5.1904,5.2045,2354200.0
2008-10-15 15:40:00,7.35,7.36,7.24,7.24,2689400.0,5.2045,5.2116,5.1266,5.1266,2689400.0
2008-10-15 15:50:00,7.24,7.25,7.08,7.12,6882000.0,5.1266,5.1337,5.0133,5.0417,6882000.0
2008-10-16 09:30:00,7.16,7.24,7.01,7.14,2196800.0,5.07,5.1266,4.9638,5.0558,2196800.0
2008-10-16 09:40:00,7.14,7.3,7.13,7.25,1986200.0,5.0558,5.1691,5.0488,5.1337,1986200.0
2008-10-16 09:50:00,7.25,7.34,7.23,7.24,2403400.0,5.1337,5.1975,5.1196,5.1266,2403400.0
2008-10-16 10:00:00,7.24,7.25,7.08,7.16,3456800.0,5.1266,5.1337,5.0133,5.07,3456800.0
2008-10-16 10:10:00,7.16,7.17,7.08,7.09,3690800.0,5.07,5.0771,5.0133,5.0204,3690800.0
2008-10-16 10:20:00,7.09,7.17,7.04,7.08,2007000.0,5.0204,5.0771,4.985,5.0133,2007000.0
2008-10-16 10:30:00,7.08,7.12,7.01,7.06,2044600.0,5.0133,5.0417,4.9638,4.9992,2044600.0
2008-10-16 10:40:00,7.07,7.14,7.04,7.12,1985000.0,5.0063,5.0558,4.985,5.0417,1985000.0
2008-10-16 10:50:00,7.13,7.21,7.02,7.04,1817800.0,5.0488,5.1054,4.9709,4.985,1817800.0
2008-10-16 11:00:00,7.04,7.06,6.95,6.95,2395400.0,4.985,4.9992,4.9213,4.9213,2395400.0
2008-10-16 11:10:00,6.95,6.99,6.92,6.97,1827000.0,4.9213,4.9496,4.9,4.9355,1827000.0
2008-10-16 11:20:00,6.97,7.06,6.96,7.03,1056000.0,4.9355,4.9992,4.9284,4.9779,1056000.0
2008-10-16 11:30:00,7.03,7.16,7.01,7.08,1654800.0,4.9779,5.07,4.9638,5.0133,1654800.0
2008-10-16 11:40:00,7.08,7.18,7.05,7.11,1469800.0,5.0133,5.0842,4.9921,5.0346,1469800.0
2008-10-16 11:50:00,7.11,7.21,7.07,7.15,1199000.0,5.0346,5.1054,5.0063,5.0629,1199000.0
2008-10-16 12:00:00,7.15,7.2,7.1,7.14,1012200.0,5.0629,5.0983,5.0275,5.0558,1012200.0
2008-10-16 12:10:00,7.14,7.36,7.14,7.35,1746600.0,5.0558,5.2116,5.0558,5.2045,1746600.0
2008-10-16 12:20:00,7.35,7.43,7.31,7.31,1709000.0,5.2045,5.2612,5.1762,5.1762,1709000.0
2008-10-16 12:30:00,7.31,7.35,7.27,7.34,1437400.0,5.1762,5.2045,5.1479,5.1975,1437400.0
2008-10-16 12:40:00,7.35,7.37,7.23,7.32,1623800.0,5.2045,5.2187,5.1196,5.1833,1623800.0
2008-10-16 12:50:00,7.32,7.33,7.2,7.23,1421000.0,5.1833,5.1904,5.0983,5.1196,1421000.0
2008-10-16 13:00:00,7.23,7.31,7.22,7.24,1720400.0,5.1196,5.1762,5.1125,5.1266,1720400.0
2008-10-16 13:10:00,7.24,7.37,7.23,7.33,1277400.0,5.1266,5.2187,5.1196,5.1904,1277400.0
2008-10-16 13:20:00,7.33,7.4,7.28,7.29,970400.0,5.1904,5.2399,5.155,5.162,970400.0
2008-10-16 13:30:00,7.29,7.35,7.23,7.25,1992800.0,5.162,5.2045,5.1196,5.1337,1992800.0
2008-10-16 13:40:00,7.25,7.36,7.24,7.32,1345000.0,5.1337,5.2116,5.1266,5.1833,1345000.0
2008-10-16 13:50:00,7.32,7.47,7.3,7.43,1491800.0,5.1833,5.2895,5.1691,5.2612,1491800.0
2008-10-16 14:00:00,7.42,7.44,7.36,7.38,956000.0,5.2541,5.2683,5.2116,5.2258,956000.0
2008-10-16 14:10:00,7.38,7.4,7.34,7.36,1275200.0,5.2258,5.2399,5.1975,5.2116,1275200.0
2008-10-16 14:20:00,7.36,7.37,7.28,7.3,1313000.0,5.2116,5.2187,5.155,5.1691,1313000.0
2008-10-16 14:30:00,7.3,7.39,7.28,7.38,1357800.0,5.1691,5.2329,5.155,5.2258,1357800.0
2008-10-16 14:40:00,7.37,7.49,7.36,7.48,1478400.0,5.2187,5.3037,5.2116,5.2966,1478400.0
2008-10-16 14:50:00,7.48,7.52,7.43,7.46,1232600.0,5.2966,5.3249,5.2612,5.2824,1232600.0
2008-10-16 15:00:00,7.46,7.6,7.43,7.58,2291200.0,5.2824,5.3816,5.2612,5.3674,2291200.0
2008-10-16 15:10:00,7.58,7.61,7.54,7.57,2634400.0,5.3674,5.3886,5.3391,5.3603,2634400.0
2008-10-16 15:20:00,7.57,7.58,7.53,7.57,1662600.0,5.3603,5.3674,5.332,5.3603,1662600.0
2008-10-16 15:30:00,7.57,7.58,7.45,7.47,2513400.0,5.3603,5.3674,5.2753,5.2895,2513400.0
2008-10-16 15:40:00,7.47,7.59,7.46,7.59,2881800.0,5.2895,5.3745,5.2824,5.3745,2881800.0
2008-10-16 15:50:00,7.59,7.71,7.57,7.68,7248200.0,5.3745,5.4594,5.3603,5.4382,7248200.0
2008-10-17 09:30:00,7.47,7.6,7.3,7.43,9461600.0,5.2895,5.3816,5.1691,5.2612,9461600.0
2008-10-17 09:40:00,7.43,7.65,7.42,7.62,2661800.0,5.2612,5.417,5.2541,5.3957,2661800.0
2008-10-17 09:50:00,7.62,7.63,7.54,7.59,2116200.0,5.3957,5.4028,5.3391,5.3745,2116200.0
2008-10-17 10:00:00,7.6,7.66,7.55,7.64,3387200.0,5.3816,5.424,5.3462,5.4099,3387200.0
2008-10-17 10:10:00,7.64,7.64,7.49,7.58,2368200.0,5.4099,5.4099,5.3037,5.3674,2368200.0
2008-10-17 10:20:00,7.59,7.61,7.52,7.61,1025600.0,5.3745,5.3886,5.3249,5.3886,1025600.0
2008-10-17 10:30:00,7.62,7.63,7.56,7.61,1750000.0,5.3957,5.4028,5.3532,5.3886,1750000.0
2008-10-17 10:40:00,7.61,7.65,7.6,7.65,692600.0,5.3886,5.417,5.3816,5.417,692600.0
2008-10-17 10:50:00,7.65,7.66,7.58,7.6,1272200.0,5.417,5.424,5.3674,5.3816,1272200.0
2008-10-17 11:00:00,7.6,7.66,7.6,7.64,1375400.0,5.3816,5.424,5.3816,5.4099,1375400.0
2008-10-17 11:10:00,7.64,7.65,7.6,7.61,887800.0,5.4099,5.417,5.3816,5.3886,887800.0
2008-10-17 11:20:00,7.61,7.64,7.56,7.57,1204600.0,5.3886,5.4099,5.3532,5.3603,1204600.0
2008-10-17 11:30:00,7.58,7.6,7.49,7.52,932000.0,5.3674,5.3816,5.3037,5.3249,932000.0
2008-10-17 11:40:00,7.53,7.56,7.51,7.52,694800.0,5.332,5.3532,5.3178,5.3249,694800.0
2008-10-17 11:50:00,7.52,7.56,7.52,7.54,603200.0,5.3249,5.3532,5.3249,5.3391,603200.0
2008-10-17 12:00:00,7.54,7.58,7.52,7.55,1101800.0,5.3391,5.3674,5.3249,5.3462,1101800.0
2008-10-17 12:10:00,7.55,7.58,7.54,7.56,639200.0,5.3462,5.3674,5.3391,5.3532,639200.0
2008-10-17 12:20:00,7.56,7.63,7.56,7.61,1617000.0,5.3532,5.4028,5.3532,5.3886,1617000.0
2008-10-17 12:30:00,7.61,7.63,7.56,7.61,810600.0,5.3886,5.4028,5.3532,5.3886,810600.0
2008-10-17 12:40:00,7.61,7.68,7.61,7.66,1045400.0,5.3886,5.4382,5.3886,5.424,1045400.0
2008-10-17 12:50:00,7.66,7.73,7.64,7.72,1060800.0,5.424,5.4736,5.4099,5.4665,1060800.0
2008-10-17 13:00:00,7.73,7.76,7.72,7.74,1240800.0,5.4736,5.4949,5.4665,5.4807,1240800.0
2008-10-17 13:10:00,7.73,7.75,7.67,7.68,850000.0,5.4736,5.4878,5.4311,5.4382,850000.0
2008-10-17 13:20:00,7.68,7.74,7.68,7.73,1063200.0,5.4382,5.4807,5.4382,5.4736,1063200.0
2008-10-17 13:30:00,7.73,7.8,7.72,7.77,1532200.0,5.4736,5.5232,5.4665,5.5019,1532200.0
2008-10-17 13:40:00,7.77,7.79,7.75,7.77,1635800.0,5.5019,5.5161,5.4878,5.5019,1635800.0
2008-10-17 13:50:00,7.77,7.79,7.75,7.77,668400.0,5.5019,5.5161,5.4878,5.5019,668400.0
2008-10-17 14:00:00,7.78,7.8,7.74,7.75,1765400.0,5.509,5.5232,5.4807,5.4878,1765400.0
2008-10-17 14:10:00,7.75,7.78,7.71,7.73,1251000.0,5.4878,5.509,5.4594,5.4736,1251000.0
2008-10-17 14:20:00,7.73,7.74,7.67,7.68,943400.0,5.4736,5.4807,5.4311,5.4382,943400.0
2008-10-17 14:30:00,7.68,7.77,7.65,7.66,1772200.0,5.4382,5.5019,5.417,5.424,1772200.0
2008-10-17 14:40:00,7.65,7.71,7.61,7.68,1578600.0,5.417,5.4594,5.3886,5.4382,1578600.0
2008-10-17 14:50:00,7.68,7.72,7.65,7.68,1583600.0,5.4382,5.4665,5.417,5.4382,1583600.0
2008-10-17 15:00:00,7.68,7.76,7.68,7.74,2608400.0,5.4382,5.4949,5.4382,5.4807,2608400.0
2008-10-17 15:10:00,7.74,7.74,7.66,7.66,1896400.0,5.4807,5.4807,5.424,5.424,1896400.0
2008-10-17 15:20:00,7.66,7.68,7.58,7.65,2634400.0,5.424,5.4382,5.3674,5.417,2634400.0
2008-10-17 15:30:00,7.65,7.71,7.62,7.65,2198800.0,5.417,5.4594,5.3957,5.417,2198800.0
2008-10-17 15:40:00,7.65,7.71,7.63,7.63,2246800.0,5.417,5.4594,5.4028,5.4028,2246800.0
2008-10-17 15:50:00,7.63,7.67,7.6,7.61,3353400.0,5.4028,5.4311,5.3816,5.3886,3353400.0
2008-10-20 09:30:00,7.68,7.77,7.63,7.65,1236600.0,5.4382,5.5019,5.4028,5.417,1236600.0
2008-10-20 09:40:00,7.65,7.71,7.61,7.68,1046000.0,5.417,5.4594,5.3886,5.4382,1046000.0
2008-10-20 09:50:00,7.68,7.8,7.67,7.8,901200.0,5.4382,5.5232,5.4311,5.5232,901200.0
2008-10-20 10:00:00,7.79,7.89,7.76,7.82,1823200.0,5.5161,5.5869,5.4949,5.5373,1823200.0
2008-10-20 10:10:00,7.82,7.84,7.75,7.78,1062000.0,5.5373,5.5515,5.4878,5.509,1062000.0
2008-10-20 10:20:00,7.79,7.8,7.74,7.79,717000.0,5.5161,5.5232,5.4807,5.5161,717000.0
2008-10-20 10:30:00,7.79,7.81,7.77,7.8,734800.0,5.5161,5.5303,5.5019,5.5232,734800.0
2008-10-20 10:40:00,7.8,7.86,7.79,7.85,1485400.0,5.5232,5.5657,5.5161,5.5586,1485400.0
2008-10-20 10:50:00,7.86,7.87,7.79,7.8,1025800.0,5.5657,5.5727,5.5161,5.5232,1025800.0
2008-10-20 11:00:00,7.8,7.8,7.71,7.73,1058200.0,5.5232,5.5232,5.4594,5.4736,1058200.0
2008-10-20 11:10:00,7.73,7.73,7.68,7.72,956600.0,5.4736,5.4736,5.4382,5.4665,956600.0
2008-10-20 11:20:00,7.72,7.76,7.7,7.75,633200.0,5.4665,5.4949,5.4524,5.4878,633200.0
2008-10-20 11:30:00,7.75,7.8,7.75,7.79,516400.0,5.4878,5.5232,5.4878,5.5161,516400.0
2008-10-20 11:40:00,7.79,7.85,7.77,7.84,887600.0,5.5161,5.5586,5.5019,5.5515,887600.0
2008-10-20 11:50:00,7.84,7.86,7.81,7.82,749800.0,5.5515,5.5657,5.5303,5.5373,749800.0
2008-10-20 12:00:00,7.82,7.84,7.81,7.82,686400.0,5.5373,5.5515,5.5303,5.5373,686400.0
2008-10-20 12:10:00,7.82,7.85,7.81,7.84,1698800.0,5.5373,5.5586,5.5303,5.5515,1698800.0
2008-10-20 12:20:00,7.85,7.87,7.84,7.85,963000.0,5.5586,5.5727,5.5515,5.5586,963000.0
2008-10-20 12:30:00,7.85,7.9,7.83,7.89,1021000.0,5.5586,5.594,5.5444,5.5869,1021000.0
2008-10-20 12:40:00,7.89,7.91,7.83,7.89,820600.0,5.5869,5.6011,5.5444,5.5869,820600.0
2008-10-20 12:50:00,7.89,7.89,7.85,7.86,339200.0,5.5869,5.5869,5.5586,5.5657,339200.0
2008-10-20 13:00:00,7.87,7.88,7.84,7.87,1481400.0,5.5727,5.5798,5.5515,5.5727,1481400.0
2008-10-20 13:10:00,7.87,7.91,7.86,7.9,1116400.0,5.5727,5.6011,5.5657,5.594,1116400.0
2008-10-20 13:20:00,7.9,7.91,7.87,7.89,1020200.0,5.594,5.6011,5.5727,5.5869,1020200.0
2008-10-20 13:30:00,7.89,7.9,7.85,7.86,933600.0,5.5869,5.594,5.5586,5.5657,933600.0
2008-10-20 13:40:00,7.86,7.89,7.85,7.88,661600.0,5.5657,5.5869,5.5586,5.5798,661600.0
2008-10-20 13:50:00,7.88,7.93,7.88,7.9,642400.0,5.5798,5.6152,5.5798,5.594,642400.0
2008-10-20 14:00:00,7.9,7.97,7.89,7.96,1310400.0,5.594,5.6436,5.5869,5.6365,1310400.0
2008-10-20 14:10:00,7.96,7.99,7.93,7.93,885800.0,5.6365,5.6577,5.6152,5.6152,885800.0
2008-10-20 14:20:00,7.93,7.96,7.87,7.9,1255000.0,5.6152,5.6365,5.5727,5.594,1255000.0
2008-10-20 14:30:00,7.9,7.91,7.87,7.9,1560400.0,5.594,5.6011,5.5727,5.594,1560400.0
2008-10-20 14:40:00,7.9,7.94,7.9,7.91,778400.0,5.594,5.6223,5.594,5.6011,778400.0
2008-10-20 14:50:00,7.91,7.93,7.88,7.92,530200.0,5.6011,5.6152,5.5798,5.6081,530200.0
2008-10-20 15:00:00,7.92,7.95,7.89,7.95,866600.0,5.6081,5.6294,5.5869,5.6294,866600.0
2008-10-20 15:10:00,7.94,7.95,7.88,7.92,1143800.0,5.6223,5.6294,5.5798,5.6081,1143800.0
2008-10-20 15:20:00,7.92,7.93,7.89,7.9,901400.0,5.6081,5.6152,5.5869,5.594,901400.0
2008-10-20 15:30:00,7.9,7.97,7.87,7.94,2161600.0,5.594,5.6436,5.5727,5.6223,2161600.0
2008-10-20 15:40:00,7.93,7.95,7.9,7.93,1414000.0,5.6152,5.6294,5.594,5.6152,1414000.0
2008-10-20 15:50:00,7.93,7.99,7.91,7.99,2975400.0,5.6152,5.6577,5.6011,5.6577,2975400.0
2008-10-21 09:30:00,7.88,8.08,7.85,7.96,1738800.0,5.5798,5.7214,5.5586,5.6365,1738800.0
2008-10-21 09:40:00,7.96,8.03,7.96,8.01,1168400.0,5.6365,5.686,5.6365,5.6719,1168400.0
2008-10-21 09:50:00,8.01,8.04,7.96,8.02,1304600.0,5.6719,5.6931,5.6365,5.679,1304600.0
2008-10-21 10:00:00,8.03,8.03,8.0,8.03,837600.0,5.686,5.686,5.6648,5.686,837600.0
2008-10-21 10:10:00,8.02,8.04,7.95,8.02,1085400.0,5.679,5.6931,5.6294,5.679,1085400.0
2008-10-21 10:20:00,8.02,8.05,7.99,8.0,631000.0,5.679,5.7002,5.6577,5.6648,631000.0
2008-10-21 10:30:00,8.0,8.01,7.94,8.0,976200.0,5.6648,5.6719,5.6223,5.6648,976200.0
2008-10-21 10:40:00,8.0,8.02,7.97,7.99,535600.0,5.6648,5.679,5.6436,5.6577,535600.0
2008-10-21 10:50:00,7.99,8.0,7.93,7.93,729000.0,5.6577,5.6648,5.6152,5.6152,729000.0
2008-10-21 11:00:00,7.93,7.95,7.92,7.93,525800.0,5.6152,5.6294,5.6081,5.6152,525800.0
2008-10-21 11:10:00,7.93,7.93,7.92,7.93,632000.0,5.6152,5.6152,5.6081,5.6152,632000.0
2008-10-21 11:20:00,7.93,7.93,7.88,7.88,813400.0,5.6152,5.6152,5.5798,5.5798,813400.0
2008-10-21 11:30:00,7.88,7.91,7.87,7.87,1234000.0,5.5798,5.6011,5.5727,5.5727,1234000.0
2008-10-21 11:40:00,7.87,7.88,7.85,7.85,1373800.0,5.5727,5.5798,5.5586,5.5586,1373800.0
2008-10-21 11:50:00,7.85,7.85,7.73,7.73,1427800.0,5.5586,5.5586,5.4736,5.4736,1427800.0
2008-10-21 12:00:00,7.73,7.75,7.71,7.74,1189000.0,5.4736,5.4878,5.4594,5.4807,1189000.0
2008-10-21 12:10:00,7.73,7.75,7.67,7.68,981200.0,5.4736,5.4878,5.4311,5.4382,981200.0
2008-10-21 12:20:00,7.68,7.72,7.67,7.72,557200.0,5.4382,5.4665,5.4311,5.4665,557200.0
2008-10-21 12:30:00,7.72,7.78,7.71,7.78,470000.0,5.4665,5.509,5.4594,5.509,470000.0
2008-10-21 12:40:00,7.78,7.78,7.7,7.7,636600.0,5.509,5.509,5.4524,5.4524,636600.0
2008-10-21 12:50:00,7.7,7.72,7.66,7.66,663600.0,5.4524,5.4665,5.424,5.424,663600.0
2008-10-21 13:00:00,7.66,7.74,7.65,7.72,452600.0,5.424,5.4807,5.417,5.4665,452600.0
2008-10-21 13:10:00,7.73,7.75,7.72,7.74,370000.0,5.4736,5.4878,5.4665,5.4807,370000.0
2008-10-21 13:20:00,7.74,7.8,7.74,7.75,753400.0,5.4807,5.5232,5.4807,5.4878,753400.0
2008-10-21 13:30:00,7.76,7.79,7.73,7.79,585800.0,5.4949,5.5161,5.4736,5.5161,585800.0
2008-10-21 13:40:00,7.79,7.79,7.75,7.77,487800.0,5.5161,5.5161,5.4878,5.5019,487800.0
2008-10-21 13:50:00,7.77,7.77,7.72,7.74,370600.0,5.5019,5.5019,5.4665,5.4807,370600.0
2008-10-21 14:00:00,7.74,7.76,7.73,7.74,606000.0,5.4807,5.4949,5.4736,5.4807,606000.0
2008-10-21 14:10:00,7.74,7.81,7.74,7.8,825800.0,5.4807,5.5303,5.4807,5.5232,825800.0
2008-10-21 14:20:00,7.8,7.83,7.79,7.83,634800.0,5.5232,5.5444,5.5161,5.5444,634800.0
2008-10-21 14:30:00,7.83,7.84,7.79,7.83,714000.0,5.5444,5.5515,5.5161,5.5444,714000.0
2008-10-21 14:40:00,7.83,7.9,7.83,7.85,1328600.0,5.5444,5.594,5.5444,5.5586,1328600.0
2008-10-21 14:50:00,7.86,7.88,7.85,7.86,804000.0,5.5657,5.5798,5.5586,5.5657,804000.0
2008-10-21 15:00:00,7.86,7.9,7.83,7.84,1479400.0,5.5657,5.594,5.5444,5.5515,1479400.0
2008-10-21 15:10:00,7.84,7.87,7.79,7.8,652200.0,5.5515,5.5727,5.5161,5.5232,652200.0
2008-10-21 15:20:00,7.8,7.82,7.76,7.77,1503000.0,5.5232,5.5373,5.4949,5.5019,1503000.0
2008-10-21 15:30:00,7.77,7.79,7.74,7.75,1491400.0,5.5019,5.5161,5.4807,5.4878,1491400.0
2008-10-21 15:40:00,7.75,7.79,7.66,7.68,1930000.0,5.4878,5.5161,5.424,5.4382,1930000.0
2008-10-21 15:50:00,7.68,7.73,7.66,7.67,3236000.0,5.4382,5.4736,5.424,5.4311,3236000.0
2008-10-22 09:30:00,7.5,7.56,7.38,7.38,1875000.0,5.3107,5.3532,5.2258,5.2258,1875000.0
2008-10-22 09:40:00,7.38,7.4,7.28,7.31,1442400.0,5.2258,5.2399,5.155,5.1762,1442400.0
2008-10-22 09:50:00,7.3,7.31,7.21,7.24,1670400.0,5.1691,5.1762,5.1054,5.1266,1670400.0
2008-10-22 10:00:00,7.24,7.27,7.18,7.21,1781000.0,5.1266,5.1479,5.0842,5.1054,1781000.0
2008-10-22 10:10:00,7.21,7.31,7.18,7.3,1505400.0,5.1054,5.1762,5.0842,5.1691,1505400.0
2008-10-22 10:20:00,7.3,7.33,7.2,7.25,1672000.0,5.1691,5.1904,5.0983,5.1337,1672000.0
2008-10-22 10:30:00,7.24,7.32,7.23,7.31,1339200.0,5.1266,5.1833,5.1196,5.1762,1339200.0
2008-10-22 10:40:00,7.31,7.37,7.3,7.36,1635200.0,5.1762,5.2187,5.1691,5.2116,1635200.0
2008-10-22 10:50:00,7.37,7.39,7.33,7.36,1829400.0,5.2187,5.2329,5.1904,5.2116,1829400.0
2008-10-22 11:00:00,7.36,7.38,7.28,7.29,1174000.0,5.2116,5.2258,5.155,5.162,1174000.0
2008-10-22 11:10:00,7.29,7.3,7.26,7.29,1791800.0,5.162,5.1691,5.1408,5.162,1791800.0
2008-10-22 11:20:00,7.29,7.29,7.23,7.24,1391800.0,5.162,5.162,5.1196,5.1266,1391800.0
2008-10-22 11:30:00,7.23,7.26,7.19,7.23,1130200.0,5.1196,5.1408,5.0912,5.1196,1130200.0
2008-10-22 11:40:00,7.23,7.27,7.22,7.24,1797600.0,5.1196,5.1479,5.1125,5.1266,1797600.0
2008-10-22 11:50:00,7.24,7.24,7.18,7.18,804200.0,5.1266,5.1266,5.0842,5.0842,804200.0
2008-10-22 12:00:00,7.18,7.21,7.18,7.2,755200.0,5.0842,5.1054,5.0842,5.0983,755200.0
2008-10-22 12:10:00,7.19,7.21,7.15,7.2,606600.0,5.0912,5.1054,5.0629,5.0983,606600.0
2008-10-22 12:20:00,7.2,7.27,7.2,7.25,996000.0,5.0983,5.1479,5.0983,5.1337,996000.0
2008-10-22 12:30:00,7.25,7.25,7.21,7.25,595000.0,5.1337,5.1337,5.1054,5.1337,595000.0
2008-10-22 12:40:00,7.25,7.26,7.23,7.24,363600.0,5.1337,5.1408,5.1196,5.1266,363600.0
2008-10-22 12:50:00,7.25,7.27,7.24,7.24,609000.0,5.1337,5.1479,5.1266,5.1266,609000.0
2008-10-22 13:00:00,7.24,7.24,7.2,7.22,1100000.0,5.1266,5.1266,5.0983,5.1125,1100000.0
2008-10-22 13:10:00,7.22,7.23,7.16,7.18,763400.0,5.1125,5.1196,5.07,5.0842,763400.0
2008-10-22 13:20:00,7.18,7.18,7.13,7.15,912200.0,5.0842,5.0842,5.0488,5.0629,912200.0
2008-10-22 13:30:00,7.15,7.16,7.12,7.13,935200.0,5.0629,5.07,5.0417,5.0488,935200.0
2008-10-22 13:40:00,7.13,7.18,7.13,7.18,914800.0,5.0488,5.0842,5.0488,5.0842,914800.0
2008-10-22 13:50:00,7.18,7.22,7.16,7.21,908800.0,5.0842,5.1125,5.07,5.1054,908800.0
2008-10-22 14:00:00,7.21,7.23,7.17,7.18,1077400.0,5.1054,5.1196,5.0771,5.0842,1077400.0
2008-10-22 14:10:00,7.18,7.19,7.15,7.18,1119000.0,5.0842,5.0912,5.0629,5.0842,1119000.0
2008-10-22 14:20:00,7.18,7.24,7.18,7.24,1041800.0,5.0842,5.1266,5.0842,5.1266,1041800.0
2008-10-22 14:30:00,7.24,7.24,7.18,7.21,1110600.0,5.1266,5.1266,5.0842,5.1054,1110600.0
2008-10-22 14:40:00,7.21,7.22,7.18,7.21,2413000.0,5.1054,5.1125,5.0842,5.1054,2413000.0
2008-10-22 14:50:00,7.21,7.21,7.15,7.18,1432000.0,5.1054,5.1054,5.0629,5.0842,1432000.0
2008-10-22 15:00:00,7.18,7.2,7.12,7.16,1004600.0,5.0842,5.0983,5.0417,5.07,1004600.0
2008-10-22 15:10:00,7.16,7.17,7.07,7.08,2236600.0,5.07,5.0771,5.0063,5.0133,2236600.0
2008-10-22 15:20:00,7.08,7.13,7.07,7.1,2313000.0,5.0133,5.0488,5.0063,5.0275,2313000.0
2008-10-22 15:30:00,7.1,7.1,6.97,6.97,2352800.0,5.0275,5.0275,4.9355,4.9355,2352800.0
2008-10-22 15:40:00,6.97,7.04,6.9,7.02,3512600.0,4.9355,4.985,4.8859,4.9709,3512600.0
2008-10-22 15:50:00,7.02,7.19,6.98,7.1,7459400.0,4.9709,5.0912,4.9425,5.0275,7459400.0
2008-10-23 09:30:00,7.13,7.19,6.99,7.0,2162200.0,5.0488,5.0912,4.9496,4.9567,2162200.0
2008-10-23 09:40:00,7.01,7.1,6.91,6.91,1820400.0,4.9638,5.0275,4.893,4.893,1820400.0
2008-10-23 09:50:00,6.91,6.97,6.85,6.97,1760800.0,4.893,4.9355,4.8505,4.9355,1760800.0
2008-10-23 10:00:00,6.97,7.02,6.93,7.0,2205400.0,4.9355,4.9709,4.9071,4.9567,2205400.0
2008-10-23 10:10:00,7.0,7.06,6.97,6.99,1605600.0,4.9567,4.9992,4.9355,4.9496,1605600.0
2008-10-23 10:20:00,6.99,7.02,6.93,6.97,1594800.0,4.9496,4.9709,4.9071,4.9355,1594800.0
2008-10-23 10:30:00,6.97,7.03,6.95,7.0,1953600.0,4.9355,4.9779,4.9213,4.9567,1953600.0
2008-10-23 10:40:00,7.0,7.13,6.99,7.07,2088200.0,4.9567,5.0488,4.9496,5.0063,2088200.0
2008-10-23 10:50:00,7.07,7.15,7.06,7.15,1589000.0,5.0063,5.0629,4.9992,5.0629,1589000.0
2008-10-23 11:00:00,7.14,7.17,7.11,7.11,1377000.0,5.0558,5.0771,5.0346,5.0346,1377000.0
2008-10-23 11:10:00,7.11,7.13,7.07,7.09,1245400.0,5.0346,5.0488,5.0063,5.0204,1245400.0
2008-10-23 11:20:00,7.09,7.11,7.06,7.08,954800.0,5.0204,5.0346,4.9992,5.0133,954800.0
2008-10-23 11:30:00,7.08,7.12,7.07,7.12,991200.0,5.0133,5.0417,5.0063,5.0417,991200.0
2008-10-23 11:40:00,7.11,7.15,7.08,7.14,1726800.0,5.0346,5.0629,5.0133,5.0558,1726800.0
2008-10-23 11:50:00,7.14,7.18,7.14,7.18,1276400.0,5.0558,5.0842,5.0558,5.0842,1276400.0
2008-10-23 12:00:00,7.18,7.18,7.12,7.14,1538200.0,5.0842,5.0842,5.0417,5.0558,1538200.0
2008-10-23 12:10:00,7.14,7.16,7.07,7.08,1109600.0,5.0558,5.07,5.0063,5.0133,1109600.0
2008-10-23 12:20:00,7.07,7.11,7.02,7.03,1772200.0,5.0063,5.0346,4.9709,4.9779,1772200.0
2008-10-23 12:30:00,7.03,7.03,6.95,7.0,1555000.0,4.9779,4.9779,4.9213,4.9567,1555000.0
2008-10-23 12:40:00,7.0,7.06,6.96,7.03,736800.0,4.9567,4.9992,4.9284,4.9779,736800.0
2008-10-23 12:50:00,7.03,7.07,6.96,6.97,735200.0,4.9779,5.0063,4.9284,4.9355,735200.0
2008-10-23 13:00:00,6.97,7.0,6.91,6.95,943600.0,4.9355,4.9567,4.893,4.9213,943600.0
2008-10-23 13:10:00,6.95,7.06,6.93,7.02,796200.0,4.9213,4.9992,4.9071,4.9709,796200.0
2008-10-23 13:20:00,7.01,7.01,6.9,6.9,652000.0,4.9638,4.9638,4.8859,4.8859,652000.0
2008-10-23 13:30:00,6.91,6.93,6.85,6.88,1524400.0,4.893,4.9071,4.8505,4.8717,1524400.0
2008-10-23 13:40:00,6.88,6.91,6.85,6.85,1270200.0,4.8717,4.893,4.8505,4.8505,1270200.0
2008-10-23 13:50:00,6.86,6.87,6.81,6.84,1045200.0,4.8576,4.8646,4.8222,4.8434,1045200.0
2008-10-23 14:00:00,6.85,6.85,6.75,6.81,1460800.0,4.8505,4.8505,4.7797,4.8222,1460800.0
2008-10-23 14:10:00,6.81,6.82,6.68,6.68,1265800.0,4.8222,4.8292,4.7301,4.7301,1265800.0
2008-10-23 14:20:00,6.68,6.73,6.61,6.71,1924600.0,4.7301,4.7655,4.6805,4.7513,1924600.0
2008-10-23 14:30:00,6.71,6.8,6.67,6.79,1970800.0,4.7513,4.8151,4.723,4.808,1970800.0
2008-10-23 14:40:00,6.8,6.81,6.65,6.65,1591000.0,4.8151,4.8222,4.7089,4.7089,1591000.0
2008-10-23 14:50:00,6.65,6.74,6.63,6.71,1646000.0,4.7089,4.7726,4.6947,4.7513,1646000.0
2008-10-23 15:00:00,6.71,6.92,6.67,6.91,2347000.0,4.7513,4.9,4.723,4.893,2347000.0
2008-10-23 15:10:00,6.91,7.0,6.86,6.86,2800600.0,4.893,4.9567,4.8576,4.8576,2800600.0
2008-10-23 15:20:00,6.87,6.99,6.84,6.91,1870800.0,4.8646,4.9496,4.8434,4.893,1870800.0
2008-10-23 15:30:00,6.91,6.92,6.81,6.82,2221000.0,4.893,4.9,4.8222,4.8292,2221000.0
2008-10-23 15:40:00,6.82,7.11,6.8,7.11,3300200.0,4.8292,5.0346,4.8151,5.0346,3300200.0
2008-10-23 15:50:00,7.1,7.13,6.99,7.12,4085600.0,5.0275,5.0488,4.9496,5.0417,4085600.0
2008-10-24 09:30:00,6.53,6.74,6.25,6.6,2826200.0,4.6239,4.7726,4.4256,4.6735,2826200.0
2008-10-24 09:40:00,6.6,6.71,6.54,6.7,3028800.0,4.6735,4.7513,4.631,4.7443,3028800.0
2008-10-24 09:50:00,6.71,6.71,6.55,6.65,2804200.0,4.7513,4.7513,4.6381,4.7089,2804200.0
2008-10-24 10:00:00,6.65,6.73,6.55,6.6,2315200.0,4.7089,4.7655,4.6381,4.6735,2315200.0
2008-10-24 10:10:00,6.59,8.13,6.5,6.66,2176200.0,4.6664,5.7568,4.6026,4.7159,2176200.0
2008-10-24 10:20:00,6.65,6.69,6.51,6.55,1618200.0,4.7089,4.7372,4.6097,4.6381,1618200.0
2008-10-24 10:30:00,6.55,6.63,6.53,6.61,1273600.0,4.6381,4.6947,4.6239,4.6805,1273600.0
2008-10-24 10:40:00,6.61,6.67,6.58,6.65,1544200.0,4.6805,4.723,4.6593,4.7089,1544200.0
2008-10-24 10:50:00,6.65,6.72,6.65,6.71,1047200.0,4.7089,4.7584,4.7089,4.7513,1047200.0
2008-10-24 11:00:00,6.71,6.74,6.68,6.68,851600.0,4.7513,4.7726,4.7301,4.7301,851600.0
2008-10-24 11:10:00,6.69,6.69,6.64,6.66,726400.0,4.7372,4.7372,4.7018,4.7159,726400.0
2008-10-24 11:20:00,6.66,6.8,6.66,6.79,1424400.0,4.7159,4.8151,4.7159,4.808,1424400.0
2008-10-24 11:30:00,6.79,6.83,6.75,6.83,962200.0,4.808,4.8363,4.7797,4.8363,962200.0
2008-10-24 11:40:00,6.83,6.83,6.76,6.78,617000.0,4.8363,4.8363,4.7868,4.8009,617000.0
2008-10-24 11:50:00,6.78,6.81,6.74,6.8,1005400.0,4.8009,4.8222,4.7726,4.8151,1005400.0
2008-10-24 12:00:00,6.8,6.84,6.78,6.83,1456000.0,4.8151,4.8434,4.8009,4.8363,1456000.0
2008-10-24 12:10:00,6.83,6.85,6.76,6.77,1198000.0,4.8363,4.8505,4.7868,4.7938,1198000.0
2008-10-24 12:20:00,6.77,6.78,6.72,6.73,1090400.0,4.7938,4.8009,4.7584,4.7655,1090400.0
2008-10-24 12:30:00,6.73,6.79,6.72,6.76,858200.0,4.7655,4.808,4.7584,4.7868,858200.0
2008-10-24 12:40:00,6.76,6.77,6.73,6.75,1574800.0,4.7868,4.7938,4.7655,4.7797,1574800.0
2008-10-24 12:50:00,6.75,6.82,6.74,6.77,1037200.0,4.7797,4.8292,4.7726,4.7938,1037200.0
2008-10-24 13:00:00,6.77,6.79,6.77,6.77,391800.0,4.7938,4.808,4.7938,4.7938,391800.0
2008-10-24 13:10:00,6.77,6.83,6.74,6.81,773200.0,4.7938,4.8363,4.7726,4.8222,773200.0
2008-10-24 13:20:00,6.81,6.83,6.76,6.78,531200.0,4.8222,4.8363,4.7868,4.8009,531200.0
2008-10-24 13:30:00,6.78,6.78,6.7,6.7,878400.0,4.8009,4.8009,4.7443,4.7443,878400.0
2008-10-24 13:40:00,6.7,6.73,6.64,6.65,722200.0,4.7443,4.7655,4.7018,4.7089,722200.0
2008-10-24 13:50:00,6.64,6.69,6.6,6.6,1532000.0,4.7018,4.7372,4.6735,4.6735,1532000.0
2008-10-24 14:00:00,6.6,6.62,6.57,6.61,1422200.0,4.6735,4.6876,4.6522,4.6805,1422200.0
2008-10-24 14:10:00,6.61,6.71,6.6,6.7,2064400.0,4.6805,4.7513,4.6735,4.7443,2064400.0
2008-10-24 14:20:00,6.71,6.71,6.61,6.63,721200.0,4.7513,4.7513,4.6805,4.6947,721200.0
2008-10-24 14:30:00,6.64,6.71,6.64,6.66,1779600.0,4.7018,4.7513,4.7018,4.7159,1779600.0
2008-10-24 14:40:00,6.66,6.68,6.56,6.56,1831800.0,4.7159,4.7301,4.6451,4.6451,1831800.0
2008-10-24 14:50:00,6.56,6.67,6.56,6.67,2745600.0,4.6451,4.723,4.6451,4.723,2745600.0
2008-10-24 15:00:00,6.66,6.73,6.64,6.67,2357000.0,4.7159,4.7655,4.7018,4.723,2357000.0
2008-10-24 15:10:00,6.67,6.7,6.62,6.63,1802400.0,4.723,4.7443,4.6876,4.6947,1802400.0
2008-10-24 15:20:00,6.63,6.71,6.61,6.68,1873200.0,4.6947,4.7513,4.6805,4.7301,1873200.0
2008-10-24 15:30:00,6.68,6.68,6.59,6.64,2513200.0,4.7301,4.7301,4.6664,4.7018,2513200.0
2008-10-24 15:40:00,6.64,6.68,6.62,6.67,2608800.0,4.7018,4.7301,4.6876,4.723,2608800.0
2008-10-24 15:50:00,6.67,6.68,6.54,6.55,4883200.0,4.723,4.7301,4.631,4.6381,4883200.0
2008-10-27 09:30:00,6.43,6.46,6.38,6.42,1819800.0,4.5531,4.5743,4.5177,4.546,1819800.0
2008-10-27 09:40:00,6.42,6.53,6.42,6.51,1532600.0,4.546,4.6239,4.546,4.6097,1532600.0
2008-10-27 09:50:00,6.5,6.64,6.5,6.64,1435000.0,4.6026,4.7018,4.6026,4.7018,1435000.0
2008-10-27 10:00:00,6.64,6.71,6.58,6.59,1945000.0,4.7018,4.7513,4.6593,4.6664,1945000.0
2008-10-27 10:10:00,6.58,6.66,6.55,6.56,960200.0,4.6593,4.7159,4.6381,4.6451,960200.0
2008-10-27 10:20:00,6.55,6.63,6.55,6.6,918800.0,4.6381,4.6947,4.6381,4.6735,918800.0
2008-10-27 10:30:00,6.61,6.61,6.57,6.59,1082400.0,4.6805,4.6805,4.6522,4.6664,1082400.0
2008-10-27 10:40:00,6.59,6.68,6.54,6.66,1167600.0,4.6664,4.7301,4.631,4.7159,1167600.0
2008-10-27 10:50:00,6.67,6.76,6.65,6.73,1623600.0,4.723,4.7868,4.7089,4.7655,1623600.0
2008-10-27 11:00:00,6.73,6.76,6.7,6.74,898600.0,4.7655,4.7868,4.7443,4.7726,898600.0
2008-10-27 11:10:00,6.74,6.84,6.73,6.8,1102800.0,4.7726,4.8434,4.7655,4.8151,1102800.0
2008-10-27 11:20:00,6.81,6.84,6.77,6.8,1142000.0,4.8222,4.8434,4.7938,4.8151,1142000.0
2008-10-27 11:30:00,6.8,6.84,6.79,6.83,1196800.0,4.8151,4.8434,4.808,4.8363,1196800.0
2008-10-27 11:40:00,6.83,6.85,6.8,6.81,656400.0,4.8363,4.8505,4.8151,4.8222,656400.0
2008-10-27 11:50:00,6.81,6.82,6.77,6.79,1257000.0,4.8222,4.8292,4.7938,4.808,1257000.0
2008-10-27 12:00:00,6.79,6.89,6.78,6.87,1158000.0,4.808,4.8788,4.8009,4.8646,1158000.0
2008-10-27 12:10:00,6.87,6.92,6.86,6.89,2034200.0,4.8646,4.9,4.8576,4.8788,2034200.0
2008-10-27 12:20:00,6.89,6.91,6.85,6.88,984000.0,4.8788,4.893,4.8505,4.8717,984000.0
2008-10-27 12:30:00,6.87,6.92,6.82,6.92,1579200.0,4.8646,4.9,4.8292,4.9,1579200.0
2008-10-27 12:40:00,6.92,7.04,6.9,7.01,1864800.0,4.9,4.985,4.8859,4.9638,1864800.0
2008-10-27 12:50:00,7.0,7.05,6.98,7.04,1098600.0,4.9567,4.9921,4.9425,4.985,1098600.0
2008-10-27 13:00:00,7.04,7.04,6.97,6.98,528200.0,4.985,4.985,4.9355,4.9425,528200.0
2008-10-27 13:10:00,6.98,7.0,6.95,6.99,762400.0,4.9425,4.9567,4.9213,4.9496,762400.0
2008-10-27 13:20:00,6.98,7.04,6.97,7.03,953800.0,4.9425,4.985,4.9355,4.9779,953800.0
2008-10-27 13:30:00,7.03,7.04,7.0,7.01,865400.0,4.9779,4.985,4.9567,4.9638,865400.0
2008-10-27 13:40:00,7.01,7.08,6.99,7.05,1414000.0,4.9638,5.0133,4.9496,4.9921,1414000.0
2008-10-27 13:50:00,7.05,7.05,7.0,7.01,840200.0,4.9921,4.9921,4.9567,4.9638,840200.0
2008-10-27 14:00:00,7.02,7.03,6.99,7.02,1118400.0,4.9709,4.9779,4.9496,4.9709,1118400.0
2008-10-27 14:10:00,7.02,7.02,6.96,6.96,680200.0,4.9709,4.9709,4.9284,4.9284,680200.0
2008-10-27 14:20:00,6.96,6.97,6.89,6.89,902000.0,4.9284,4.9355,4.8788,4.8788,902000.0
2008-10-27 14:30:00,6.89,6.91,6.86,6.88,1417800.0,4.8788,4.893,4.8576,4.8717,1417800.0
2008-10-27 14:40:00,6.89,6.92,6.87,6.87,573400.0,4.8788,4.9,4.8646,4.8646,573400.0
2008-10-27 14:50:00,6.87,6.89,6.79,6.8,1328400.0,4.8646,4.8788,4.808,4.8151,1328400.0
2008-10-27 15:00:00,6.8,6.88,6.79,6.88,1046200.0,4.8151,4.8717,4.808,4.8717,1046200.0
2008-10-27 15:10:00,6.88,6.94,6.88,6.91,1029600.0,4.8717,4.9142,4.8717,4.893,1029600.0
2008-10-27 15:20:00,6.91,6.96,6.89,6.95,1852600.0,4.893,4.9284,4.8788,4.9213,1852600.0
2008-10-27 15:30:00,6.95,7.01,6.95,6.99,2147400.0,4.9213,4.9638,4.9213,4.9496,2147400.0
2008-10-27 15:40:00,7.0,7.01,6.94,6.96,2505400.0,4.9567,4.9638,4.9142,4.9284,2505400.0
2008-10-27 15:50:00,6.96,6.97,6.81,6.81,5110800.0,4.9284,4.9355,4.8222,4.8222,5110800.0
2008-10-28 09:30:00,6.93,7.06,6.89,7.0,2061000.0,4.9071,4.9992,4.8788,4.9567,2061000.0
2008-10-28 09:40:00,7.0,7.15,7.0,7.12,1580600.0,4.9567,5.0629,4.9567,5.0417,1580600.0
2008-10-28 09:50:00,7.11,7.21,7.07,7.13,2397800.0,5.0346,5.1054,5.0063,5.0488,2397800.0
2008-10-28 10:00:00,7.13,7.13,7.03,7.07,2799000.0,5.0488,5.0488,4.9779,5.0063,2799000.0
2008-10-28 10:10:00,7.07,7.1,7.04,7.1,1531200.0,5.0063,5.0275,4.985,5.0275,1531200.0
2008-10-28 10:20:00,7.09,7.11,7.02,7.02,1564600.0,5.0204,5.0346,4.9709,4.9709,1564600.0
2008-10-28 10:30:00,7.02,7.03,6.97,6.98,1427400.0,4.9709,4.9779,4.9355,4.9425,1427400.0
2008-10-28 10:40:00,6.97,6.99,6.93,6.98,1178400.0,4.9355,4.9496,4.9071,4.9425,1178400.0
2008-10-28 10:50:00,6.98,6.99,6.86,6.87,1070600.0,4.9425,4.9496,4.8576,4.8646,1070600.0
2008-10-28 11:00:00,6.88,6.91,6.84,6.85,1094400.0,4.8717,4.893,4.8434,4.8505,1094400.0
2008-10-28 11:10:00,6.85,6.9,6.82,6.89,799200.0,4.8505,4.8859,4.8292,4.8788,799200.0
2008-10-28 11:20:00,6.9,6.9,6.83,6.86,815600.0,4.8859,4.8859,4.8363,4.8576,815600.0
2008-10-28 11:30:00,6.86,6.95,6.86,6.93,939200.0,4.8576,4.9213,4.8576,4.9071,939200.0
2008-10-28 11:40:00,6.93,6.97,6.9,6.93,476200.0,4.9071,4.9355,4.8859,4.9071,476200.0
2008-10-28 11:50:00,6.93,6.93,6.88,6.89,586800.0,4.9071,4.9071,4.8717,4.8788,586800.0
2008-10-28 12:00:00,6.89,6.9,6.85,6.9,818400.0,4.8788,4.8859,4.8505,4.8859,818400.0
2008-10-28 12:10:00,6.9,6.91,6.88,6.9,734600.0,4.8859,4.893,4.8717,4.8859,734600.0
2008-10-28 12:20:00,6.9,6.9,6.85,6.87,1464600.0,4.8859,4.8859,4.8505,4.8646,1464600.0
2008-10-28 12:30:00,6.87,6.9,6.86,6.87,712000.0,4.8646,4.8859,4.8576,4.8646,712000.0
2008-10-28 12:40:00,6.87,6.94,6.87,6.92,662600.0,4.8646,4.9142,4.8646,4.9,662600.0
2008-10-28 12:50:00,6.92,6.93,6.91,6.92,281600.0,4.9,4.9071,4.893,4.9,281600.0
2008-10-28 13:00:00,6.92,7.02,6.9,7.01,828400.0,4.9,4.9709,4.8859,4.9638,828400.0
2008-10-28 13:10:00,7.02,7.08,7.01,7.06,1229200.0,4.9709,5.0133,4.9638,4.9992,1229200.0
2008-10-28 13:20:00,7.06,7.06,7.01,7.02,662400.0,4.9992,4.9992,4.9638,4.9709,662400.0
2008-10-28 13:30:00,7.02,7.03,7.0,7.0,579000.0,4.9709,4.9779,4.9567,4.9567,579000.0
2008-10-28 13:40:00,7.01,7.05,7.0,7.05,895400.0,4.9638,4.9921,4.9567,4.9921,895400.0
2008-10-28 13:50:00,7.05,7.05,7.0,7.01,1379200.0,4.9921,4.9921,4.9567,4.9638,1379200.0
2008-10-28 14:00:00,7.01,7.02,6.99,7.0,821000.0,4.9638,4.9709,4.9496,4.9567,821000.0
2008-10-28 14:10:00,7.0,7.11,7.0,7.1,1667000.0,4.9567,5.0346,4.9567,5.0275,1667000.0
2008-10-28 14:20:00,7.1,7.23,7.08,7.21,1851000.0,5.0275,5.1196,5.0133,5.1054,1851000.0
2008-10-28 14:30:00,7.21,7.27,7.21,7.23,1386400.0,5.1054,5.1479,5.1054,5.1196,1386400.0
2008-10-28 14:40:00,7.23,7.35,7.21,7.29,1778000.0,5.1196,5.2045,5.1054,5.162,1778000.0
2008-10-28 14:50:00,7.29,7.4,7.28,7.33,1920400.0,5.162,5.2399,5.155,5.1904,1920400.0
2008-10-28 15:00:00,7.33,7.37,7.28,7.28,1452800.0,5.1904,5.2187,5.155,5.155,1452800.0
2008-10-28 15:10:00,7.28,7.44,7.28,7.42,1767400.0,5.155,5.2683,5.155,5.2541,1767400.0
2008-10-28 15:20:00,7.43,7.53,7.43,7.49,2963400.0,5.2612,5.332,5.2612,5.3037,2963400.0
2008-10-28 15:30:00,7.49,7.61,7.39,7.55,3027800.0,5.3037,5.3886,5.2329,5.3462,3027800.0
2008-10-28 15:40:00,7.55,7.85,7.55,7.85,3956000.0,5.3462,5.5586,5.3462,5.5586,3956000.0
2008-10-28 15:50:00,7.84,8.87,7.84,8.55,9089000.0,5.5515,6.2808,5.5515,6.0543,9089000.0
2008-10-29 09:30:00,8.18,8.18,7.54,7.75,4406600.0,5.7923,5.7923,5.3391,5.4878,4406600.0
2008-10-29 09:40:00,7.76,7.88,7.65,7.73,4269600.0,5.4949,5.5798,5.417,5.4736,4269600.0
2008-10-29 09:50:00,7.73,7.74,7.61,7.61,3006400.0,5.4736,5.4807,5.3886,5.3886,3006400.0
2008-10-29 10:00:00,7.6,7.7,7.56,7.7,2556200.0,5.3816,5.4524,5.3532,5.4524,2556200.0
2008-10-29 10:10:00,7.7,7.86,7.68,7.86,2585800.0,5.4524,5.5657,5.4382,5.5657,2585800.0
2008-10-29 10:20:00,7.86,7.95,7.83,7.93,2629600.0,5.5657,5.6294,5.5444,5.6152,2629600.0
2008-10-29 10:30:00,7.93,8.01,7.88,7.89,2895800.0,5.6152,5.6719,5.5798,5.5869,2895800.0
2008-10-29 10:40:00,7.89,7.89,7.84,7.84,1650600.0,5.5869,5.5869,5.5515,5.5515,1650600.0
2008-10-29 10:50:00,7.84,7.9,7.83,7.84,1325600.0,5.5515,5.594,5.5444,5.5515,1325600.0
2008-10-29 11:00:00,7.84,7.86,7.83,7.84,1252400.0,5.5515,5.5657,5.5444,5.5515,1252400.0
2008-10-29 11:10:00,7.84,7.89,7.77,7.88,1621600.0,5.5515,5.5869,5.5019,5.5798,1621600.0
2008-10-29 11:20:00,7.88,7.97,7.85,7.94,1247800.0,5.5798,5.6436,5.5586,5.6223,1247800.0
2008-10-29 11:30:00,7.94,7.98,7.91,7.98,751600.0,5.6223,5.6506,5.6011,5.6506,751600.0
2008-10-29 11:40:00,7.98,8.05,7.96,8.05,819400.0,5.6506,5.7002,5.6365,5.7002,819400.0
2008-10-29 11:50:00,8.05,8.05,7.97,8.0,1675400.0,5.7002,5.7002,5.6436,5.6648,1675400.0
2008-10-29 12:00:00,8.0,8.02,7.97,8.0,1291800.0,5.6648,5.679,5.6436,5.6648,1291800.0
2008-10-29 12:10:00,8.0,8.02,7.99,8.0,619200.0,5.6648,5.679,5.6577,5.6648,619200.0
2008-10-29 12:20:00,8.0,8.03,7.99,8.01,1313400.0,5.6648,5.686,5.6577,5.6719,1313400.0
2008-10-29 12:30:00,8.02,8.08,8.0,8.08,2031400.0,5.679,5.7214,5.6648,5.7214,2031400.0
2008-10-29 12:40:00,8.08,8.08,8.0,8.05,837000.0,5.7214,5.7214,5.6648,5.7002,837000.0
2008-10-29 12:50:00,8.05,8.08,8.03,8.06,511400.0,5.7002,5.7214,5.686,5.7073,511400.0
2008-10-29 13:00:00,8.06,8.08,8.0,8.02,1274600.0,5.7073,5.7214,5.6648,5.679,1274600.0
2008-10-29 13:10:00,8.03,8.04,7.99,8.0,683400.0,5.686,5.6931,5.6577,5.6648,683400.0
2008-10-29 13:20:00,7.99,8.05,7.99,8.01,1451000.0,5.6577,5.7002,5.6577,5.6719,1451000.0
2008-10-29 13:30:00,8.01,8.1,8.0,8.06,792800.0,5.6719,5.7356,5.6648,5.7073,792800.0
2008-10-29 13:40:00,8.06,8.08,8.01,8.05,971400.0,5.7073,5.7214,5.6719,5.7002,971400.0
2008-10-29 13:50:00,8.05,8.1,8.0,8.0,1417800.0,5.7002,5.7356,5.6648,5.6648,1417800.0
2008-10-29 14:00:00,8.0,8.04,7.87,7.89,1910800.0,5.6648,5.6931,5.5727,5.5869,1910800.0
2008-10-29 14:10:00,7.89,8.01,7.84,7.91,1262000.0,5.5869,5.6719,5.5515,5.6011,1262000.0
2008-10-29 14:20:00,7.91,7.97,7.79,7.85,1955600.0,5.6011,5.6436,5.5161,5.5586,1955600.0
2008-10-29 14:30:00,7.85,7.88,7.74,7.83,1878800.0,5.5586,5.5798,5.4807,5.5444,1878800.0
2008-10-29 14:40:00,7.83,7.95,7.83,7.92,1126600.0,5.5444,5.6294,5.5444,5.6081,1126600.0
2008-10-29 14:50:00,7.92,7.92,7.79,7.83,1575000.0,5.6081,5.6081,5.5161,5.5444,1575000.0
2008-10-29 15:00:00,7.83,7.87,7.77,7.79,1252200.0,5.5444,5.5727,5.5019,5.5161,1252200.0
2008-10-29 15:10:00,7.78,8.08,7.74,8.06,2303600.0,5.509,5.7214,5.4807,5.7073,2303600.0
2008-10-29 15:20:00,8.08,8.17,7.98,7.99,2025600.0,5.7214,5.7852,5.6506,5.6577,2025600.0
2008-10-29 15:30:00,7.99,8.05,7.93,7.97,2423400.0,5.6577,5.7002,5.6152,5.6436,2423400.0
2008-10-29 15:40:00,7.97,8.1,7.96,8.06,2128600.0,5.6436,5.7356,5.6365,5.7073,2128600.0
2008-10-29 15:50:00,8.06,8.11,7.63,7.73,6796400.0,5.7073,5.7427,5.4028,5.4736,6796400.0
2008-10-30 09:30:00,7.96,8.2,7.88,8.15,2078400.0,5.6365,5.8064,5.5798,5.771,2078400.0
2008-10-30 09:40:00,8.15,8.41,8.14,8.29,2848200.0,5.771,5.9551,5.7639,5.8701,2848200.0
2008-10-30 09:50:00,8.29,8.29,8.14,8.15,1473400.0,5.8701,5.8701,5.7639,5.771,1473400.0
2008-10-30 10:00:00,8.15,8.27,8.12,8.2,1170800.0,5.771,5.856,5.7498,5.8064,1170800.0
2008-10-30 10:10:00,8.2,8.22,8.07,8.08,1273400.0,5.8064,5.8206,5.7144,5.7214,1273400.0
2008-10-30 10:20:00,8.08,8.11,7.97,7.97,1747600.0,5.7214,5.7427,5.6436,5.6436,1747600.0
2008-10-30 10:30:00,7.96,8.0,7.87,7.89,936200.0,5.6365,5.6648,5.5727,5.5869,936200.0
2008-10-30 10:40:00,7.88,7.9,7.8,7.85,1106400.0,5.5798,5.594,5.5232,5.5586,1106400.0
2008-10-30 10:50:00,7.85,7.85,7.76,7.76,1392800.0,5.5586,5.5586,5.4949,5.4949,1392800.0
2008-10-30 11:00:00,7.76,7.81,7.71,7.76,1769800.0,5.4949,5.5303,5.4594,5.4949,1769800.0
2008-10-30 11:10:00,7.76,7.85,7.76,7.76,1064400.0,5.4949,5.5586,5.4949,5.4949,1064400.0
2008-10-30 11:20:00,7.76,7.77,7.59,7.6,993400.0,5.4949,5.5019,5.3745,5.3816,993400.0
2008-10-30 11:30:00,7.6,7.61,7.48,7.52,2032800.0,5.3816,5.3886,5.2966,5.3249,2032800.0
2008-10-30 11:40:00,7.52,7.53,7.37,7.37,1249800.0,5.3249,5.332,5.2187,5.2187,1249800.0
2008-10-30 11:50:00,7.37,7.39,7.28,7.29,1520800.0,5.2187,5.2329,5.155,5.162,1520800.0
2008-10-30 12:00:00,7.29,7.47,7.28,7.45,1190800.0,5.162,5.2895,5.155,5.2753,1190800.0
2008-10-30 12:10:00,7.45,7.46,7.4,7.43,793600.0,5.2753,5.2824,5.2399,5.2612,793600.0
2008-10-30 12:20:00,7.43,7.51,7.43,7.51,533800.0,5.2612,5.3178,5.2612,5.3178,533800.0
2008-10-30 12:30:00,7.5,7.59,7.49,7.56,904200.0,5.3107,5.3745,5.3037,5.3532,904200.0
2008-10-30 12:40:00,7.55,7.57,7.52,7.55,543800.0,5.3462,5.3603,5.3249,5.3462,543800.0
2008-10-30 12:50:00,7.56,7.56,7.45,7.46,467400.0,5.3532,5.3532,5.2753,5.2824,467400.0
2008-10-30 13:00:00,7.45,7.54,7.44,7.54,1015400.0,5.2753,5.3391,5.2683,5.3391,1015400.0
2008-10-30 13:10:00,7.54,7.64,7.53,7.63,1018800.0,5.3391,5.4099,5.332,5.4028,1018800.0
2008-10-30 13:20:00,7.63,7.65,7.59,7.59,687000.0,5.4028,5.417,5.3745,5.3745,687000.0
2008-10-30 13:30:00,7.59,7.62,7.56,7.59,699600.0,5.3745,5.3957,5.3532,5.3745,699600.0
2008-10-30 13:40:00,7.59,7.59,7.5,7.51,1010800.0,5.3745,5.3745,5.3107,5.3178,1010800.0
2008-10-30 13:50:00,7.52,7.59,7.51,7.58,751000.0,5.3249,5.3745,5.3178,5.3674,751000.0
2008-10-30 14:00:00,7.58,7.63,7.55,7.62,1456400.0,5.3674,5.4028,5.3462,5.3957,1456400.0
2008-10-30 14:10:00,7.62,7.64,7.53,7.55,1250600.0,5.3957,5.4099,5.332,5.3462,1250600.0
2008-10-30 14:20:00,7.55,7.62,7.55,7.58,1347800.0,5.3462,5.3957,5.3462,5.3674,1347800.0
2008-10-30 14:30:00,7.58,7.6,7.54,7.58,1016800.0,5.3674,5.3816,5.3391,5.3674,1016800.0
2008-10-30 14:40:00,7.58,7.6,7.47,7.52,1584000.0,5.3674,5.3816,5.2895,5.3249,1584000.0
2008-10-30 14:50:00,7.52,7.52,7.45,7.5,1304400.0,5.3249,5.3249,5.2753,5.3107,1304400.0
2008-10-30 15:00:00,7.5,7.63,7.49,7.61,1414800.0,5.3107,5.4028,5.3037,5.3886,1414800.0
2008-10-30 15:10:00,7.61,7.61,7.47,7.5,1808200.0,5.3886,5.3886,5.2895,5.3107,1808200.0
2008-10-30 15:20:00,7.5,7.52,7.45,7.5,1574800.0,5.3107,5.3249,5.2753,5.3107,1574800.0
2008-10-30 15:30:00,7.5,7.52,7.4,7.51,2080000.0,5.3107,5.3249,5.2399,5.3178,2080000.0
2008-10-30 15:40:00,7.51,7.55,7.42,7.46,3061200.0,5.3178,5.3462,5.2541,5.2824,3061200.0
2008-10-30 15:50:00,7.45,7.6,7.39,7.56,4230200.0,5.2753,5.3816,5.2329,5.3532,4230200.0
2008-10-31 09:30:00,7.62,7.63,7.5,7.57,1174200.0,5.3957,5.4028,5.3107,5.3603,1174200.0
2008-10-31 09:40:00,7.57,7.57,7.4,7.44,1689800.0,5.3603,5.3603,5.2399,5.2683,1689800.0
2008-10-31 09:50:00,7.44,7.5,7.34,7.38,2534000.0,5.2683,5.3107,5.1975,5.2258,2534000.0
2008-10-31 10:00:00,7.37,7.52,7.36,7.51,2453600.0,5.2187,5.3249,5.2116,5.3178,2453600.0
2008-10-31 10:10:00,7.51,7.6,7.46,7.51,3079400.0,5.3178,5.3816,5.2824,5.3178,3079400.0
2008-10-31 10:20:00,7.51,7.53,7.47,7.52,1264800.0,5.3178,5.332,5.2895,5.3249,1264800.0
2008-10-31 10:30:00,7.52,7.59,7.51,7.58,926000.0,5.3249,5.3745,5.3178,5.3674,926000.0
2008-10-31 10:40:00,7.58,7.59,7.5,7.52,739600.0,5.3674,5.3745,5.3107,5.3249,739600.0
2008-10-31 10:50:00,7.52,7.55,7.5,7.52,587400.0,5.3249,5.3462,5.3107,5.3249,587400.0
2008-10-31 11:00:00,7.52,7.57,7.52,7.56,727400.0,5.3249,5.3603,5.3249,5.3532,727400.0
2008-10-31 11:10:00,7.56,7.68,7.54,7.68,959600.0,5.3532,5.4382,5.3391,5.4382,959600.0
2008-10-31 11:20:00,7.68,7.74,7.65,7.67,610000.0,5.4382,5.4807,5.417,5.4311,610000.0
2008-10-31 11:30:00,7.68,7.71,7.65,7.71,718400.0,5.4382,5.4594,5.417,5.4594,718400.0
2008-10-31 11:40:00,7.71,7.75,7.68,7.68,691800.0,5.4594,5.4878,5.4382,5.4382,691800.0
2008-10-31 11:50:00,7.68,7.79,7.67,7.77,1365600.0,5.4382,5.5161,5.4311,5.5019,1365600.0
2008-10-31 12:00:00,7.77,7.79,7.74,7.75,1594000.0,5.5019,5.5161,5.4807,5.4878,1594000.0
2008-10-31 12:10:00,7.76,7.8,7.72,7.76,959600.0,5.4949,5.5232,5.4665,5.4949,959600.0
2008-10-31 12:20:00,7.76,7.85,7.75,7.83,817200.0,5.4949,5.5586,5.4878,5.5444,817200.0
2008-10-31 12:30:00,7.83,7.85,7.77,7.85,703800.0,5.5444,5.5586,5.5019,5.5586,703800.0
2008-10-31 12:40:00,7.85,7.85,7.81,7.85,635400.0,5.5586,5.5586,5.5303,5.5586,635400.0
2008-10-31 12:50:00,7.84,7.92,7.82,7.92,800200.0,5.5515,5.6081,5.5373,5.6081,800200.0
2008-10-31 13:00:00,7.92,8.0,7.91,7.97,1178000.0,5.6081,5.6648,5.6011,5.6436,1178000.0
2008-10-31 13:10:00,7.97,8.02,7.94,8.01,730400.0,5.6436,5.679,5.6223,5.6719,730400.0
2008-10-31 13:20:00,8.01,8.13,8.01,8.12,1165800.0,5.6719,5.7568,5.6719,5.7498,1165800.0
2008-10-31 13:30:00,8.12,8.15,8.06,8.07,780400.0,5.7498,5.771,5.7073,5.7144,780400.0
2008-10-31 13:40:00,8.07,8.09,8.04,8.06,575600.0,5.7144,5.7285,5.6931,5.7073,575600.0
2008-10-31 13:50:00,8.06,8.06,8.02,8.04,798600.0,5.7073,5.7073,5.679,5.6931,798600.0
2008-10-31 14:00:00,8.04,8.06,8.0,8.03,951400.0,5.6931,5.7073,5.6648,5.686,951400.0
2008-10-31 14:10:00,8.03,8.06,8.02,8.04,1116600.0,5.686,5.7073,5.679,5.6931,1116600.0
2008-10-31 14:20:00,8.04,8.05,7.99,8.03,879000.0,5.6931,5.7002,5.6577,5.686,879000.0
2008-10-31 14:30:00,8.02,8.05,7.98,8.04,903000.0,5.679,5.7002,5.6506,5.6931,903000.0
2008-10-31 14:40:00,8.04,8.05,7.95,7.98,1001200.0,5.6931,5.7002,5.6294,5.6506,1001200.0
2008-10-31 14:50:00,7.98,8.06,7.98,8.01,841400.0,5.6506,5.7073,5.6506,5.6719,841400.0
2008-10-31 15:00:00,8.02,8.06,7.98,8.03,1330800.0,5.679,5.7073,5.6506,5.686,1330800.0
2008-10-31 15:10:00,8.04,8.05,7.96,7.96,1737800.0,5.6931,5.7002,5.6365,5.6365,1737800.0
2008-10-31 15:20:00,7.96,7.98,7.86,7.87,1867400.0,5.6365,5.6506,5.5657,5.5727,1867400.0
2008-10-31 15:30:00,7.87,7.99,7.86,7.98,1632200.0,5.5727,5.6577,5.5657,5.6506,1632200.0
2008-10-31 15:40:00,7.99,8.0,7.79,7.84,2530600.0,5.6577,5.6648,5.5161,5.5515,2530600.0
2008-10-31 15:50:00,7.84,7.91,7.78,7.89,4101800.0,5.5515,5.6011,5.509,5.5869,4101800.0
2008-11-03 09:30:00,7.89,8.2,7.88,8.15,1270200.0,5.5869,5.8064,5.5798,5.771,1270200.0
2008-11-03 09:40:00,8.15,8.26,8.13,8.26,1080600.0,5.771,5.8489,5.7568,5.8489,1080600.0
2008-11-03 09:50:00,8.26,8.33,8.22,8.24,1296200.0,5.8489,5.8985,5.8206,5.8347,1296200.0
2008-11-03 10:00:00,8.24,8.28,8.2,8.22,1553600.0,5.8347,5.8631,5.8064,5.8206,1553600.0
2008-11-03 10:10:00,8.22,8.28,8.22,8.27,707800.0,5.8206,5.8631,5.8206,5.856,707800.0
2008-11-03 10:20:00,8.27,8.29,8.18,8.2,1171000.0,5.856,5.8701,5.7923,5.8064,1171000.0
2008-11-03 10:30:00,8.2,8.28,8.18,8.28,559000.0,5.8064,5.8631,5.7923,5.8631,559000.0
2008-11-03 10:40:00,8.28,8.3,8.24,8.29,660600.0,5.8631,5.8772,5.8347,5.8701,660600.0
2008-11-03 10:50:00,8.29,8.31,8.24,8.24,564200.0,5.8701,5.8843,5.8347,5.8347,564200.0
2008-11-03 11:00:00,8.24,8.26,8.19,8.2,854400.0,5.8347,5.8489,5.7993,5.8064,854400.0
2008-11-03 11:10:00,8.21,8.22,8.16,8.2,690800.0,5.8135,5.8206,5.7781,5.8064,690800.0
2008-11-03 11:20:00,8.2,8.23,8.18,8.23,675600.0,5.8064,5.8277,5.7923,5.8277,675600.0
2008-11-03 11:30:00,8.24,8.27,8.22,8.24,405400.0,5.8347,5.856,5.8206,5.8347,405400.0
2008-11-03 11:40:00,8.24,8.26,8.22,8.24,607200.0,5.8347,5.8489,5.8206,5.8347,607200.0
2008-11-03 11:50:00,8.24,8.3,8.24,8.27,554800.0,5.8347,5.8772,5.8347,5.856,554800.0
2008-11-03 12:00:00,8.27,8.29,8.24,8.27,444400.0,5.856,5.8701,5.8347,5.856,444400.0
2008-11-03 12:10:00,8.27,8.29,8.24,8.24,701600.0,5.856,5.8701,5.8347,5.8347,701600.0
2008-11-03 12:20:00,8.24,8.24,8.18,8.21,645400.0,5.8347,5.8347,5.7923,5.8135,645400.0
2008-11-03 12:30:00,8.21,8.29,8.21,8.26,615600.0,5.8135,5.8701,5.8135,5.8489,615600.0
2008-11-03 12:40:00,8.26,8.31,8.26,8.3,829800.0,5.8489,5.8843,5.8489,5.8772,829800.0
2008-11-03 12:50:00,8.3,8.31,8.26,8.29,1112000.0,5.8772,5.8843,5.8489,5.8701,1112000.0
2008-11-03 13:00:00,8.29,8.33,8.29,8.31,798800.0,5.8701,5.8985,5.8701,5.8843,798800.0
2008-11-03 13:10:00,8.31,8.34,8.31,8.33,658200.0,5.8843,5.9056,5.8843,5.8985,658200.0
2008-11-03 13:20:00,8.34,8.37,8.33,8.34,568000.0,5.9056,5.9268,5.8985,5.9056,568000.0
2008-11-03 13:30:00,8.34,8.38,8.34,8.36,422000.0,5.9056,5.9339,5.9056,5.9197,422000.0
2008-11-03 13:40:00,8.36,8.38,8.35,8.36,576800.0,5.9197,5.9339,5.9126,5.9197,576800.0
2008-11-03 13:50:00,8.36,8.38,8.35,8.37,776600.0,5.9197,5.9339,5.9126,5.9268,776600.0
2008-11-03 14:00:00,8.37,8.38,8.33,8.35,694600.0,5.9268,5.9339,5.8985,5.9126,694600.0
2008-11-03 14:10:00,8.35,8.37,8.34,8.34,687600.0,5.9126,5.9268,5.9056,5.9056,687600.0
2008-11-03 14:20:00,8.34,8.38,8.34,8.37,768000.0,5.9056,5.9339,5.9056,5.9268,768000.0
2008-11-03 14:30:00,8.37,8.39,8.35,8.38,737200.0,5.9268,5.941,5.9126,5.9339,737200.0
2008-11-03 14:40:00,8.39,8.4,8.34,8.4,974000.0,5.941,5.948,5.9056,5.948,974000.0
2008-11-03 14:50:00,8.4,8.4,8.34,8.38,910200.0,5.948,5.948,5.9056,5.9339,910200.0
2008-11-03 15:00:00,8.38,8.43,8.37,8.43,1157600.0,5.9339,5.9693,5.9268,5.9693,1157600.0
2008-11-03 15:10:00,8.43,8.49,8.43,8.49,1534000.0,5.9693,6.0118,5.9693,6.0118,1534000.0
2008-11-03 15:20:00,8.49,8.52,8.46,8.5,1604200.0,6.0118,6.033,5.9905,6.0188,1604200.0
2008-11-03 15:30:00,8.5,8.66,8.49,8.66,2805400.0,6.0188,6.1321,6.0118,6.1321,2805400.0
2008-11-03 15:40:00,8.66,8.69,8.61,8.67,3672400.0,6.1321,6.1534,6.0967,6.1392,3672400.0
2008-11-03 15:50:00,8.67,8.67,8.51,8.55,5424600.0,6.1392,6.1392,6.0259,6.0543,5424600.0
2008-11-04 09:30:00,8.75,8.84,8.65,8.71,1843600.0,6.1959,6.2596,6.1251,6.1675,1843600.0
2008-11-04 09:40:00,8.7,8.74,8.66,8.72,1336000.0,6.1605,6.1888,6.1321,6.1746,1336000.0
2008-11-04 09:50:00,8.72,8.72,8.58,8.59,1336800.0,6.1746,6.1746,6.0755,6.0826,1336800.0
2008-11-04 10:00:00,8.59,8.67,8.56,8.67,1308600.0,6.0826,6.1392,6.0613,6.1392,1308600.0
2008-11-04 10:10:00,8.66,8.74,8.62,8.73,1972000.0,6.1321,6.1888,6.1038,6.1817,1972000.0
2008-11-04 10:20:00,8.73,8.78,8.64,8.68,1267800.0,6.1817,6.2171,6.118,6.1463,1267800.0
2008-11-04 10:30:00,8.68,8.89,8.67,8.83,1385600.0,6.1463,6.295,6.1392,6.2525,1385600.0
2008-11-04 10:40:00,8.83,8.95,8.8,8.94,1073600.0,6.2525,6.3375,6.2313,6.3304,1073600.0
2008-11-04 10:50:00,8.95,9.01,8.93,8.94,1668200.0,6.3375,6.38,6.3233,6.3304,1668200.0
2008-11-04 11:00:00,8.94,8.99,8.89,8.9,1303200.0,6.3304,6.3658,6.295,6.3021,1303200.0
2008-11-04 11:10:00,8.9,8.91,8.85,8.85,1918600.0,6.3021,6.3092,6.2667,6.2667,1918600.0
2008-11-04 11:20:00,8.85,8.9,8.82,8.9,1802200.0,6.2667,6.3021,6.2454,6.3021,1802200.0
2008-11-04 11:30:00,8.9,8.9,8.83,8.87,1096000.0,6.3021,6.3021,6.2525,6.2808,1096000.0
2008-11-04 11:40:00,8.87,8.89,8.84,8.85,1114000.0,6.2808,6.295,6.2596,6.2667,1114000.0
2008-11-04 11:50:00,8.85,8.88,8.83,8.88,2009600.0,6.2667,6.2879,6.2525,6.2879,2009600.0
2008-11-04 12:00:00,8.88,8.92,8.87,8.89,1559800.0,6.2879,6.3162,6.2808,6.295,1559800.0
2008-11-04 12:10:00,8.89,8.96,8.88,8.94,1158600.0,6.295,6.3446,6.2879,6.3304,1158600.0
2008-11-04 12:20:00,8.95,8.95,8.92,8.92,1286000.0,6.3375,6.3375,6.3162,6.3162,1286000.0
2008-11-04 12:30:00,8.92,8.96,8.9,8.93,1082800.0,6.3162,6.3446,6.3021,6.3233,1082800.0
2008-11-04 12:40:00,8.93,8.95,8.93,8.93,968800.0,6.3233,6.3375,6.3233,6.3233,968800.0
2008-11-04 12:50:00,8.93,8.96,8.92,8.95,942000.0,6.3233,6.3446,6.3162,6.3375,942000.0
2008-11-04 13:00:00,8.95,9.02,8.94,9.0,1382600.0,6.3375,6.3871,6.3304,6.3729,1382600.0
2008-11-04 13:10:00,9.0,9.02,8.99,8.99,1069000.0,6.3729,6.3871,6.3658,6.3658,1069000.0
2008-11-04 13:20:00,8.99,9.01,8.97,8.97,1228200.0,6.3658,6.38,6.3517,6.3517,1228200.0
2008-11-04 13:30:00,8.98,9.0,8.94,9.0,1303400.0,6.3587,6.3729,6.3304,6.3729,1303400.0
2008-11-04 13:40:00,9.0,9.0,8.96,8.97,1885400.0,6.3729,6.3729,6.3446,6.3517,1885400.0
2008-11-04 13:50:00,8.97,8.99,8.96,8.99,596600.0,6.3517,6.3658,6.3446,6.3658,596600.0
2008-11-04 14:00:00,8.99,8.99,8.88,8.9,1552400.0,6.3658,6.3658,6.2879,6.3021,1552400.0
2008-11-04 14:10:00,8.9,8.92,8.85,8.9,1219600.0,6.3021,6.3162,6.2667,6.3021,1219600.0
2008-11-04 14:20:00,8.9,8.93,8.87,8.88,1265400.0,6.3021,6.3233,6.2808,6.2879,1265400.0
2008-11-04 14:30:00,8.87,8.88,8.83,8.85,1157400.0,6.2808,6.2879,6.2525,6.2667,1157400.0
2008-11-04 14:40:00,8.85,8.88,8.79,8.8,853200.0,6.2667,6.2879,6.2242,6.2313,853200.0
2008-11-04 14:50:00,8.8,8.8,8.72,8.74,1624800.0,6.2313,6.2313,6.1746,6.1888,1624800.0
2008-11-04 15:00:00,8.74,8.8,8.71,8.78,996400.0,6.1888,6.2313,6.1675,6.2171,996400.0
2008-11-04 15:10:00,8.78,8.82,8.75,8.81,1034800.0,6.2171,6.2454,6.1959,6.2384,1034800.0
2008-11-04 15:20:00,8.81,8.85,8.78,8.81,1103800.0,6.2384,6.2667,6.2171,6.2384,1103800.0
2008-11-04 15:30:00,8.81,8.92,8.81,8.86,2684800.0,6.2384,6.3162,6.2384,6.2738,2684800.0
2008-11-04 15:40:00,8.86,8.96,8.86,8.92,4049000.0,6.2738,6.3446,6.2738,6.3162,4049000.0
2008-11-04 15:50:00,8.92,8.94,8.85,8.87,7767200.0,6.3162,6.3304,6.2667,6.2808,7767200.0
2008-11-05 09:30:00,8.85,8.85,8.59,8.68,1614600.0,6.2667,6.2667,6.0826,6.1463,1614600.0
2008-11-05 09:40:00,8.69,8.7,8.62,8.65,3177200.0,6.1534,6.1605,6.1038,6.1251,3177200.0
2008-11-05 09:50:00,8.66,8.72,8.65,8.68,1154800.0,6.1321,6.1746,6.1251,6.1463,1154800.0
2008-11-05 10:00:00,8.69,8.75,8.63,8.66,2002400.0,6.1534,6.1959,6.1109,6.1321,2002400.0
2008-11-05 10:10:00,8.66,8.69,8.64,8.68,1621800.0,6.1321,6.1534,6.118,6.1463,1621800.0
2008-11-05 10:20:00,8.68,8.79,8.68,8.76,1571200.0,6.1463,6.2242,6.1463,6.203,1571200.0
2008-11-05 10:30:00,8.76,8.85,8.74,8.78,1455000.0,6.203,6.2667,6.1888,6.2171,1455000.0
2008-11-05 10:40:00,8.78,8.83,8.78,8.79,1060000.0,6.2171,6.2525,6.2171,6.2242,1060000.0
2008-11-05 10:50:00,8.79,8.79,8.7,8.77,736600.0,6.2242,6.2242,6.1605,6.21,736600.0
2008-11-05 11:00:00,8.77,8.87,8.77,8.84,912200.0,6.21,6.2808,6.21,6.2596,912200.0
2008-11-05 11:10:00,8.84,8.86,8.79,8.81,631800.0,6.2596,6.2738,6.2242,6.2384,631800.0
2008-11-05 11:20:00,8.81,8.81,8.71,8.72,978400.0,6.2384,6.2384,6.1675,6.1746,978400.0
2008-11-05 11:30:00,8.72,8.8,8.71,8.78,1234600.0,6.1746,6.2313,6.1675,6.2171,1234600.0
2008-11-05 11:40:00,8.78,8.8,8.75,8.78,1048600.0,6.2171,6.2313,6.1959,6.2171,1048600.0
2008-11-05 11:50:00,8.78,8.78,8.74,8.77,1868000.0,6.2171,6.2171,6.1888,6.21,1868000.0
2008-11-05 12:00:00,8.77,8.78,8.74,8.74,3499000.0,6.21,6.2171,6.1888,6.1888,3499000.0
2008-11-05 12:10:00,8.74,8.74,8.7,8.71,694600.0,6.1888,6.1888,6.1605,6.1675,694600.0
2008-11-05 12:20:00,8.72,8.74,8.65,8.65,684600.0,6.1746,6.1888,6.1251,6.1251,684600.0
2008-11-05 12:30:00,8.65,8.68,8.63,8.63,658400.0,6.1251,6.1463,6.1109,6.1109,658400.0
2008-11-05 12:40:00,8.63,8.63,8.58,8.62,939000.0,6.1109,6.1109,6.0755,6.1038,939000.0
2008-11-05 12:50:00,8.62,8.65,8.57,8.65,1132800.0,6.1038,6.1251,6.0684,6.1251,1132800.0
2008-11-05 13:00:00,8.65,8.69,8.63,8.68,548000.0,6.1251,6.1534,6.1109,6.1463,548000.0
2008-11-05 13:10:00,8.68,8.7,8.68,8.7,385800.0,6.1463,6.1605,6.1463,6.1605,385800.0
2008-11-05 13:20:00,8.7,8.7,8.65,8.67,891800.0,6.1605,6.1605,6.1251,6.1392,891800.0
2008-11-05 13:30:00,8.67,8.69,8.65,8.69,1520800.0,6.1392,6.1534,6.1251,6.1534,1520800.0
2008-11-05 13:40:00,8.68,8.71,8.68,8.7,791600.0,6.1463,6.1675,6.1463,6.1605,791600.0
2008-11-05 13:50:00,8.69,8.72,8.67,8.68,971000.0,6.1534,6.1746,6.1392,6.1463,971000.0
2008-11-05 14:00:00,8.68,8.72,8.66,8.68,1290400.0,6.1463,6.1746,6.1321,6.1463,1290400.0
2008-11-05 14:10:00,8.67,8.71,8.67,8.68,591800.0,6.1392,6.1675,6.1392,6.1463,591800.0
2008-11-05 14:20:00,8.67,8.68,8.65,8.67,1355800.0,6.1392,6.1463,6.1251,6.1392,1355800.0
2008-11-05 14:30:00,8.68,8.72,8.67,8.72,1049800.0,6.1463,6.1746,6.1392,6.1746,1049800.0
2008-11-05 14:40:00,8.72,8.74,8.68,8.7,1687400.0,6.1746,6.1888,6.1463,6.1605,1687400.0
2008-11-05 14:50:00,8.7,8.7,8.65,8.67,975600.0,6.1605,6.1605,6.1251,6.1392,975600.0
2008-11-05 15:00:00,8.67,8.69,8.65,8.65,2227600.0,6.1392,6.1534,6.1251,6.1251,2227600.0
2008-11-05 15:10:00,8.65,8.65,8.62,8.63,2201400.0,6.1251,6.1251,6.1038,6.1109,2201400.0
2008-11-05 15:20:00,8.64,8.65,8.6,8.6,1474600.0,6.118,6.1251,6.0897,6.0897,1474600.0
2008-11-05 15:30:00,8.6,8.63,8.48,8.49,2538200.0,6.0897,6.1109,6.0047,6.0118,2538200.0
2008-11-05 15:40:00,8.49,8.63,8.47,8.58,3057600.0,6.0118,6.1109,5.9976,6.0755,3057600.0
2008-11-05 15:50:00,8.58,8.59,8.45,8.45,4360400.0,6.0755,6.0826,5.9834,5.9834,4360400.0
2008-11-06 09:30:00,8.33,8.58,8.2,8.36,1710400.0,5.8985,6.0755,5.8064,5.9197,1710400.0
2008-11-06 09:40:00,8.36,8.4,8.3,8.34,1781000.0,5.9197,5.948,5.8772,5.9056,1781000.0
2008-11-06 09:50:00,8.34,8.38,8.3,8.36,2375800.0,5.9056,5.9339,5.8772,5.9197,2375800.0
2008-11-06 10:00:00,8.35,8.36,8.3,8.31,1156200.0,5.9126,5.9197,5.8772,5.8843,1156200.0
2008-11-06 10:10:00,8.31,8.43,8.3,8.43,1346800.0,5.8843,5.9693,5.8772,5.9693,1346800.0
2008-11-06 10:20:00,8.43,8.47,8.37,8.38,924800.0,5.9693,5.9976,5.9268,5.9339,924800.0
2008-11-06 10:30:00,8.38,8.43,8.37,8.4,1040800.0,5.9339,5.9693,5.9268,5.948,1040800.0
2008-11-06 10:40:00,8.4,8.44,8.38,8.43,1906800.0,5.948,5.9764,5.9339,5.9693,1906800.0
2008-11-06 10:50:00,8.43,8.45,8.39,8.45,822800.0,5.9693,5.9834,5.941,5.9834,822800.0
2008-11-06 11:00:00,8.45,8.5,8.4,8.4,632000.0,5.9834,6.0188,5.948,5.948,632000.0
2008-11-06 11:10:00,8.4,8.44,8.37,8.44,543000.0,5.948,5.9764,5.9268,5.9764,543000.0
2008-11-06 11:20:00,8.45,8.47,8.4,8.44,730800.0,5.9834,5.9976,5.948,5.9764,730800.0
2008-11-06 11:30:00,8.44,8.47,8.38,8.41,753600.0,5.9764,5.9976,5.9339,5.9551,753600.0
2008-11-06 11:40:00,8.41,8.44,8.38,8.44,638800.0,5.9551,5.9764,5.9339,5.9764,638800.0
2008-11-06 11:50:00,8.44,8.45,8.4,8.42,719200.0,5.9764,5.9834,5.948,5.9622,719200.0
2008-11-06 12:00:00,8.42,8.46,8.38,8.38,881400.0,5.9622,5.9905,5.9339,5.9339,881400.0
2008-11-06 12:10:00,8.38,8.4,8.34,8.37,728400.0,5.9339,5.948,5.9056,5.9268,728400.0
2008-11-06 12:20:00,8.38,8.38,8.3,8.33,1184800.0,5.9339,5.9339,5.8772,5.8985,1184800.0
2008-11-06 12:30:00,8.33,8.35,8.31,8.33,897000.0,5.8985,5.9126,5.8843,5.8985,897000.0
2008-11-06 12:40:00,8.33,8.36,8.31,8.34,1405800.0,5.8985,5.9197,5.8843,5.9056,1405800.0
2008-11-06 12:50:00,8.34,8.35,8.32,8.34,914400.0,5.9056,5.9126,5.8914,5.9056,914400.0
2008-11-06 13:00:00,8.34,8.37,8.31,8.34,1657000.0,5.9056,5.9268,5.8843,5.9056,1657000.0
2008-11-06 13:10:00,8.34,8.36,8.29,8.31,1525400.0,5.9056,5.9197,5.8701,5.8843,1525400.0
2008-11-06 13:20:00,8.31,8.34,8.29,8.29,704600.0,5.8843,5.9056,5.8701,5.8701,704600.0
2008-11-06 13:30:00,8.29,8.31,8.24,8.28,1050800.0,5.8701,5.8843,5.8347,5.8631,1050800.0
2008-11-06 13:40:00,8.28,8.29,8.25,8.27,1248600.0,5.8631,5.8701,5.8418,5.856,1248600.0
2008-11-06 13:50:00,8.27,8.34,8.26,8.34,802200.0,5.856,5.9056,5.8489,5.9056,802200.0
2008-11-06 14:00:00,8.34,8.45,8.32,8.38,1076400.0,5.9056,5.9834,5.8914,5.9339,1076400.0
2008-11-06 14:10:00,8.38,8.41,8.31,8.38,666000.0,5.9339,5.9551,5.8843,5.9339,666000.0
2008-11-06 14:20:00,8.38,8.38,8.31,8.33,733000.0,5.9339,5.9339,5.8843,5.8985,733000.0
2008-11-06 14:30:00,8.33,8.39,8.3,8.38,1316200.0,5.8985,5.941,5.8772,5.9339,1316200.0
2008-11-06 14:40:00,8.38,8.42,8.36,8.4,1138000.0,5.9339,5.9622,5.9197,5.948,1138000.0
2008-11-06 14:50:00,8.4,8.46,8.37,8.39,1711400.0,5.948,5.9905,5.9268,5.941,1711400.0
2008-11-06 15:00:00,8.4,8.42,8.35,8.37,1686400.0,5.948,5.9622,5.9126,5.9268,1686400.0
2008-11-06 15:10:00,8.37,8.42,8.35,8.42,986200.0,5.9268,5.9622,5.9126,5.9622,986200.0
2008-11-06 15:20:00,8.42,8.44,8.36,8.38,1333000.0,5.9622,5.9764,5.9197,5.9339,1333000.0
2008-11-06 15:30:00,8.38,8.42,8.35,8.36,2151600.0,5.9339,5.9622,5.9126,5.9197,2151600.0
2008-11-06 15:40:00,8.37,8.46,8.36,8.37,2258200.0,5.9268,5.9905,5.9197,5.9268,2258200.0
2008-11-06 15:50:00,8.37,8.39,8.31,8.36,3905800.0,5.9268,5.941,5.8843,5.9197,3905800.0
2008-11-07 09:30:00,8.49,8.62,8.33,8.35,1345200.0,6.0118,6.1038,5.8985,5.9126,1345200.0
2008-11-07 09:40:00,8.35,8.44,8.33,8.36,2460400.0,5.9126,5.9764,5.8985,5.9197,2460400.0
2008-11-07 09:50:00,8.36,8.38,8.33,8.35,1361600.0,5.9197,5.9339,5.8985,5.9126,1361600.0
2008-11-07 10:00:00,8.36,8.47,8.35,8.4,873400.0,5.9197,5.9976,5.9126,5.948,873400.0
2008-11-07 10:10:00,8.41,8.45,8.37,8.38,1059400.0,5.9551,5.9834,5.9268,5.9339,1059400.0
2008-11-07 10:20:00,8.38,8.43,8.38,8.43,418600.0,5.9339,5.9693,5.9339,5.9693,418600.0
2008-11-07 10:30:00,8.43,8.49,8.41,8.49,599000.0,5.9693,6.0118,5.9551,6.0118,599000.0
2008-11-07 10:40:00,8.49,8.49,8.44,8.45,684400.0,6.0118,6.0118,5.9764,5.9834,684400.0
2008-11-07 10:50:00,8.44,8.45,8.38,8.4,712000.0,5.9764,5.9834,5.9339,5.948,712000.0
2008-11-07 11:00:00,8.41,8.42,8.36,8.38,936800.0,5.9551,5.9622,5.9197,5.9339,936800.0
2008-11-07 11:10:00,8.38,8.44,8.38,8.42,475000.0,5.9339,5.9764,5.9339,5.9622,475000.0
2008-11-07 11:20:00,8.42,8.43,8.38,8.38,645000.0,5.9622,5.9693,5.9339,5.9339,645000.0
2008-11-07 11:30:00,8.38,8.42,8.36,8.4,470200.0,5.9339,5.9622,5.9197,5.948,470200.0
2008-11-07 11:40:00,8.4,8.47,8.38,8.46,415600.0,5.948,5.9976,5.9339,5.9905,415600.0
2008-11-07 11:50:00,8.46,8.52,8.43,8.51,291000.0,5.9905,6.033,5.9693,6.0259,291000.0
2008-11-07 12:00:00,8.51,8.6,8.51,8.56,420600.0,6.0259,6.0897,6.0259,6.0613,420600.0
2008-11-07 12:10:00,8.56,8.59,8.51,8.51,360200.0,6.0613,6.0826,6.0259,6.0259,360200.0
2008-11-07 12:20:00,8.51,8.51,8.47,8.47,437200.0,6.0259,6.0259,5.9976,5.9976,437200.0
2008-11-07 12:30:00,8.47,8.49,8.45,8.49,370200.0,5.9976,6.0118,5.9834,6.0118,370200.0
2008-11-07 12:40:00,8.49,8.52,8.49,8.49,661400.0,6.0118,6.033,6.0118,6.0118,661400.0
2008-11-07 12:50:00,8.49,8.55,8.49,8.53,392200.0,6.0118,6.0543,6.0118,6.0401,392200.0
2008-11-07 13:00:00,8.53,8.55,8.49,8.51,640400.0,6.0401,6.0543,6.0118,6.0259,640400.0
2008-11-07 13:10:00,8.51,8.52,8.49,8.51,403600.0,6.0259,6.033,6.0118,6.0259,403600.0
2008-11-07 13:20:00,8.52,8.57,8.5,8.56,549600.0,6.033,6.0684,6.0188,6.0613,549600.0
2008-11-07 13:30:00,8.56,8.58,8.53,8.55,397400.0,6.0613,6.0755,6.0401,6.0543,397400.0
2008-11-07 13:40:00,8.55,8.56,8.51,8.53,342400.0,6.0543,6.0613,6.0259,6.0401,342400.0
2008-11-07 13:50:00,8.53,8.6,8.53,8.59,335600.0,6.0401,6.0897,6.0401,6.0826,335600.0
2008-11-07 14:00:00,8.59,8.61,8.56,8.58,591600.0,6.0826,6.0967,6.0613,6.0755,591600.0
2008-11-07 14:10:00,8.58,8.65,8.58,8.64,496600.0,6.0755,6.1251,6.0755,6.118,496600.0
2008-11-07 14:20:00,8.64,8.68,8.63,8.64,1204000.0,6.118,6.1463,6.1109,6.118,1204000.0
2008-11-07 14:30:00,8.65,8.67,8.63,8.67,895200.0,6.1251,6.1392,6.1109,6.1392,895200.0
2008-11-07 14:40:00,8.67,8.72,8.67,8.68,626800.0,6.1392,6.1746,6.1392,6.1463,626800.0
2008-11-07 14:50:00,8.68,8.7,8.56,8.56,1590200.0,6.1463,6.1605,6.0613,6.0613,1590200.0
2008-11-07 15:00:00,8.56,8.59,8.49,8.55,1544800.0,6.0613,6.0826,6.0118,6.0543,1544800.0
2008-11-07 15:10:00,8.55,8.61,8.55,8.58,873400.0,6.0543,6.0967,6.0543,6.0755,873400.0
2008-11-07 15:20:00,8.58,8.59,8.51,8.54,1563200.0,6.0755,6.0826,6.0259,6.0472,1563200.0
2008-11-07 15:30:00,8.54,8.63,8.53,8.58,919000.0,6.0472,6.1109,6.0401,6.0755,919000.0
2008-11-07 15:40:00,8.58,8.69,8.58,8.66,1459600.0,6.0755,6.1534,6.0755,6.1321,1459600.0
2008-11-07 15:50:00,8.66,8.71,8.61,8.71,3025400.0,6.1321,6.1675,6.0967,6.1675,3025400.0
2008-11-10 09:30:00,8.95,9.0,8.83,8.84,1132600.0,6.3375,6.3729,6.2525,6.2596,1132600.0
2008-11-10 09:40:00,8.84,8.89,8.81,8.84,854200.0,6.2596,6.295,6.2384,6.2596,854200.0
2008-11-10 09:50:00,8.84,8.88,8.72,8.77,773200.0,6.2596,6.2879,6.1746,6.21,773200.0
2008-11-10 10:00:00,8.77,8.78,8.7,8.72,652400.0,6.21,6.2171,6.1605,6.1746,652400.0
2008-11-10 10:10:00,8.72,8.79,8.72,8.75,583800.0,6.1746,6.2242,6.1746,6.1959,583800.0
2008-11-10 10:20:00,8.74,8.79,8.69,8.71,657200.0,6.1888,6.2242,6.1534,6.1675,657200.0
2008-11-10 10:30:00,8.71,8.76,8.68,8.69,562800.0,6.1675,6.203,6.1463,6.1534,562800.0
2008-11-10 10:40:00,8.69,8.72,8.67,8.69,1753800.0,6.1534,6.1746,6.1392,6.1534,1753800.0
2008-11-10 10:50:00,8.69,8.74,8.69,8.72,766000.0,6.1534,6.1888,6.1534,6.1746,766000.0
2008-11-10 11:00:00,8.72,8.74,8.69,8.7,727800.0,6.1746,6.1888,6.1534,6.1605,727800.0
2008-11-10 11:10:00,8.7,8.72,8.69,8.72,375800.0,6.1605,6.1746,6.1534,6.1746,375800.0
2008-11-10 11:20:00,8.72,8.75,8.72,8.74,454800.0,6.1746,6.1959,6.1746,6.1888,454800.0
2008-11-10 11:30:00,8.74,8.75,8.7,8.7,556200.0,6.1888,6.1959,6.1605,6.1605,556200.0
2008-11-10 11:40:00,8.7,8.71,8.65,8.65,823800.0,6.1605,6.1675,6.1251,6.1251,823800.0
2008-11-10 11:50:00,8.65,8.65,8.57,8.59,586800.0,6.1251,6.1251,6.0684,6.0826,586800.0
2008-11-10 12:00:00,8.59,8.63,8.57,8.6,476800.0,6.0826,6.1109,6.0684,6.0897,476800.0
2008-11-10 12:10:00,8.6,8.62,8.59,8.6,469600.0,6.0897,6.1038,6.0826,6.0897,469600.0
2008-11-10 12:20:00,8.6,8.61,8.51,8.51,701800.0,6.0897,6.0967,6.0259,6.0259,701800.0
2008-11-10 12:30:00,8.5,8.5,8.4,8.43,751800.0,6.0188,6.0188,5.948,5.9693,751800.0
2008-11-10 12:40:00,8.43,8.45,8.4,8.4,531400.0,5.9693,5.9834,5.948,5.948,531400.0
2008-11-10 12:50:00,8.7,8.7,8.32,8.36,492800.0,6.1605,6.1605,5.8914,5.9197,492800.0
2008-11-10 13:00:00,8.36,8.37,8.34,8.34,664600.0,5.9197,5.9268,5.9056,5.9056,664600.0
2008-11-10 13:10:00,8.35,8.37,8.34,8.35,434200.0,5.9126,5.9268,5.9056,5.9126,434200.0
2008-11-10 13:20:00,8.35,8.36,8.27,8.33,750200.0,5.9126,5.9197,5.856,5.8985,750200.0
2008-11-10 13:30:00,8.33,8.34,8.31,8.33,361200.0,5.8985,5.9056,5.8843,5.8985,361200.0
2008-11-10 13:40:00,8.32,8.33,8.28,8.3,443600.0,5.8914,5.8985,5.8631,5.8772,443600.0
2008-11-10 13:50:00,8.3,8.35,8.29,8.35,743600.0,5.8772,5.9126,5.8701,5.9126,743600.0
2008-11-10 14:00:00,8.35,8.35,8.32,8.32,465200.0,5.9126,5.9126,5.8914,5.8914,465200.0
2008-11-10 14:10:00,8.32,8.33,8.27,8.3,638600.0,5.8914,5.8985,5.856,5.8772,638600.0
2008-11-10 14:20:00,8.3,8.3,8.23,8.25,483800.0,5.8772,5.8772,5.8277,5.8418,483800.0
2008-11-10 14:30:00,8.24,8.27,8.24,8.25,1160400.0,5.8347,5.856,5.8347,5.8418,1160400.0
2008-11-10 14:40:00,8.25,8.29,8.21,8.21,1172000.0,5.8418,5.8701,5.8135,5.8135,1172000.0
2008-11-10 14:50:00,8.21,8.24,8.19,8.22,532000.0,5.8135,5.8347,5.7993,5.8206,532000.0
2008-11-10 15:00:00,8.22,8.22,8.1,8.11,1828600.0,5.8206,5.8206,5.7356,5.7427,1828600.0
2008-11-10 15:10:00,8.11,8.2,8.1,8.13,1018800.0,5.7427,5.8064,5.7356,5.7568,1018800.0
2008-11-10 15:20:00,8.13,8.14,8.08,8.11,963600.0,5.7568,5.7639,5.7214,5.7427,963600.0
2008-11-10 15:30:00,8.11,8.16,8.11,8.13,2178000.0,5.7427,5.7781,5.7427,5.7568,2178000.0
2008-11-10 15:40:00,8.13,8.2,8.13,8.15,1558200.0,5.7568,5.8064,5.7568,5.771,1558200.0
2008-11-10 15:50:00,8.15,8.29,8.15,8.27,4049200.0,5.771,5.8701,5.771,5.856,4049200.0
2008-11-11 09:30:00,8.17,8.22,8.01,8.03,999400.0,5.7852,5.8206,5.6719,5.686,999400.0
2008-11-11 09:40:00,8.03,8.03,7.87,7.89,1166600.0,5.686,5.686,5.5727,5.5869,1166600.0
2008-11-11 09:50:00,7.89,7.9,7.74,7.74,1398800.0,5.5869,5.594,5.4807,5.4807,1398800.0
2008-11-11 10:00:00,7.74,7.8,7.69,7.78,1675800.0,5.4807,5.5232,5.4453,5.509,1675800.0
2008-11-11 10:10:00,7.78,7.78,7.68,7.69,1264400.0,5.509,5.509,5.4382,5.4453,1264400.0
2008-11-11 10:20:00,7.69,7.73,7.65,7.66,1156200.0,5.4453,5.4736,5.417,5.424,1156200.0
2008-11-11 10:30:00,7.66,7.74,7.63,7.68,1407800.0,5.424,5.4807,5.4028,5.4382,1407800.0
2008-11-11 10:40:00,7.68,7.72,7.64,7.72,1228400.0,5.4382,5.4665,5.4099,5.4665,1228400.0
2008-11-11 10:50:00,7.72,7.75,7.7,7.71,933600.0,5.4665,5.4878,5.4524,5.4594,933600.0
2008-11-11 11:00:00,7.71,7.73,7.68,7.73,1141400.0,5.4594,5.4736,5.4382,5.4736,1141400.0
2008-11-11 11:10:00,7.73,7.76,7.73,7.76,879400.0,5.4736,5.4949,5.4736,5.4949,879400.0
2008-11-11 11:20:00,7.76,7.8,7.76,7.77,707600.0,5.4949,5.5232,5.4949,5.5019,707600.0
2008-11-11 11:30:00,7.77,7.8,7.74,7.79,580000.0,5.5019,5.5232,5.4807,5.5161,580000.0
2008-11-11 11:40:00,7.8,7.83,7.78,7.79,808200.0,5.5232,5.5444,5.509,5.5161,808200.0
2008-11-11 11:50:00,7.8,7.81,7.78,7.78,484000.0,5.5232,5.5303,5.509,5.509,484000.0
2008-11-11 12:00:00,7.78,7.78,7.72,7.72,599200.0,5.509,5.509,5.4665,5.4665,599200.0
2008-11-11 12:10:00,7.72,7.79,7.71,7.75,576600.0,5.4665,5.5161,5.4594,5.4878,576600.0
2008-11-11 12:20:00,7.76,7.77,7.74,7.77,642400.0,5.4949,5.5019,5.4807,5.5019,642400.0
2008-11-11 12:30:00,7.77,7.78,7.75,7.75,390800.0,5.5019,5.509,5.4878,5.4878,390800.0
2008-11-11 12:40:00,7.75,7.79,7.74,7.74,413200.0,5.4878,5.5161,5.4807,5.4807,413200.0
2008-11-11 12:50:00,7.74,7.78,7.72,7.78,614800.0,5.4807,5.509,5.4665,5.509,614800.0
2008-11-11 13:00:00,7.78,7.79,7.76,7.77,817600.0,5.509,5.5161,5.4949,5.5019,817600.0
2008-11-11 13:10:00,7.77,7.78,7.75,7.77,311200.0,5.5019,5.509,5.4878,5.5019,311200.0
2008-11-11 13:20:00,7.77,7.78,7.75,7.76,388200.0,5.5019,5.509,5.4878,5.4949,388200.0
2008-11-11 13:30:00,7.76,7.77,7.74,7.75,386800.0,5.4949,5.5019,5.4807,5.4878,386800.0
2008-11-11 13:40:00,7.75,7.81,7.75,7.8,1130400.0,5.4878,5.5303,5.4878,5.5232,1130400.0
2008-11-11 13:50:00,7.8,7.91,7.8,7.91,1115000.0,5.5232,5.6011,5.5232,5.6011,1115000.0
2008-11-11 14:00:00,7.91,7.95,7.83,7.85,2303000.0,5.6011,5.6294,5.5444,5.5586,2303000.0
2008-11-11 14:10:00,7.85,7.9,7.83,7.9,872800.0,5.5586,5.594,5.5444,5.594,872800.0
2008-11-11 14:20:00,7.9,8.01,7.89,8.01,1786400.0,5.594,5.6719,5.5869,5.6719,1786400.0
2008-11-11 14:30:00,8.01,8.03,7.93,7.98,2528200.0,5.6719,5.686,5.6152,5.6506,2528200.0
2008-11-11 14:40:00,7.98,7.98,7.88,7.93,1242600.0,5.6506,5.6506,5.5798,5.6152,1242600.0
2008-11-11 14:50:00,7.93,7.93,7.82,7.85,1196000.0,5.6152,5.6152,5.5373,5.5586,1196000.0
2008-11-11 15:00:00,7.86,7.93,7.85,7.89,1072400.0,5.5657,5.6152,5.5586,5.5869,1072400.0
2008-11-11 15:10:00,7.89,7.93,7.87,7.92,1317000.0,5.5869,5.6152,5.5727,5.6081,1317000.0
2008-11-11 15:20:00,7.93,7.98,7.91,7.92,1267000.0,5.6152,5.6506,5.6011,5.6081,1267000.0
2008-11-11 15:30:00,7.92,7.93,7.75,7.75,1849600.0,5.6081,5.6152,5.4878,5.4878,1849600.0
2008-11-11 15:40:00,7.76,7.87,7.75,7.87,2506000.0,5.4949,5.5727,5.4878,5.5727,2506000.0
2008-11-11 15:50:00,7.87,7.91,7.85,7.87,3456800.0,5.5727,5.6011,5.5586,5.5727,3456800.0
2008-11-12 09:30:00,7.79,7.82,7.61,7.64,1792400.0,5.5161,5.5373,5.3886,5.4099,1792400.0
2008-11-12 09:40:00,7.64,7.68,7.59,7.64,1302600.0,5.4099,5.4382,5.3745,5.4099,1302600.0
2008-11-12 09:50:00,7.65,7.78,7.65,7.68,1062200.0,5.417,5.509,5.417,5.4382,1062200.0
2008-11-12 10:00:00,7.68,7.77,7.68,7.73,1226000.0,5.4382,5.5019,5.4382,5.4736,1226000.0
2008-11-12 10:10:00,7.73,7.8,7.72,7.72,738000.0,5.4736,5.5232,5.4665,5.4665,738000.0
2008-11-12 10:20:00,7.72,7.73,7.67,7.68,1097000.0,5.4665,5.4736,5.4311,5.4382,1097000.0
2008-11-12 10:30:00,7.68,7.7,7.63,7.66,1700000.0,5.4382,5.4524,5.4028,5.424,1700000.0
2008-11-12 10:40:00,7.66,7.7,7.65,7.67,1000400.0,5.424,5.4524,5.417,5.4311,1000400.0
2008-11-12 10:50:00,7.67,7.72,7.66,7.68,685000.0,5.4311,5.4665,5.424,5.4382,685000.0
2008-11-12 11:00:00,7.68,7.68,7.63,7.67,1026200.0,5.4382,5.4382,5.4028,5.4311,1026200.0
2008-11-12 11:10:00,7.67,7.77,7.65,7.75,1284200.0,5.4311,5.5019,5.417,5.4878,1284200.0
2008-11-12 11:20:00,7.75,7.76,7.74,7.75,1467800.0,5.4878,5.4949,5.4807,5.4878,1467800.0
2008-11-12 11:30:00,7.75,7.75,7.71,7.72,676800.0,5.4878,5.4878,5.4594,5.4665,676800.0
2008-11-12 11:40:00,7.72,7.75,7.71,7.72,720000.0,5.4665,5.4878,5.4594,5.4665,720000.0
2008-11-12 11:50:00,7.72,7.76,7.7,7.73,529200.0,5.4665,5.4949,5.4524,5.4736,529200.0
2008-11-12 12:00:00,7.73,7.75,7.71,7.71,442200.0,5.4736,5.4878,5.4594,5.4594,442200.0
2008-11-12 12:10:00,7.71,7.72,7.68,7.69,715400.0,5.4594,5.4665,5.4382,5.4453,715400.0
2008-11-12 12:20:00,7.69,7.72,7.66,7.7,1322400.0,5.4453,5.4665,5.424,5.4524,1322400.0
2008-11-12 12:30:00,7.7,7.73,7.68,7.73,1462800.0,5.4524,5.4736,5.4382,5.4736,1462800.0
2008-11-12 12:40:00,7.73,7.73,7.7,7.72,489200.0,5.4736,5.4736,5.4524,5.4665,489200.0
2008-11-12 12:50:00,7.72,7.74,7.7,7.72,933000.0,5.4665,5.4807,5.4524,5.4665,933000.0
2008-11-12 13:00:00,7.73,7.74,7.7,7.73,1257600.0,5.4736,5.4807,5.4524,5.4736,1257600.0
2008-11-12 13:10:00,7.73,7.73,7.7,7.7,765400.0,5.4736,5.4736,5.4524,5.4524,765400.0
2008-11-12 13:20:00,7.7,7.71,7.69,7.7,862000.0,5.4524,5.4594,5.4453,5.4524,862000.0
2008-11-12 13:30:00,7.7,7.7,7.67,7.68,911800.0,5.4524,5.4524,5.4311,5.4382,911800.0
2008-11-12 13:40:00,7.68,7.75,7.68,7.7,1270400.0,5.4382,5.4878,5.4382,5.4524,1270400.0
2008-11-12 13:50:00,7.7,7.7,7.63,7.64,940200.0,5.4524,5.4524,5.4028,5.4099,940200.0
2008-11-12 14:00:00,7.64,7.64,7.61,7.63,1062000.0,5.4099,5.4099,5.3886,5.4028,1062000.0
2008-11-12 14:10:00,7.64,7.67,7.63,7.65,734800.0,5.4099,5.4311,5.4028,5.417,734800.0
2008-11-12 14:20:00,7.66,7.73,7.65,7.67,1155800.0,5.424,5.4736,5.417,5.4311,1155800.0
2008-11-12 14:30:00,7.67,7.7,7.66,7.68,636400.0,5.4311,5.4524,5.424,5.4382,636400.0
2008-11-12 14:40:00,7.68,7.7,7.65,7.65,1206200.0,5.4382,5.4524,5.417,5.417,1206200.0
2008-11-12 14:50:00,7.65,7.65,7.63,7.63,759600.0,5.417,5.417,5.4028,5.4028,759600.0
2008-11-12 15:00:00,7.63,7.64,7.63,7.63,479800.0,5.4028,5.4099,5.4028,5.4028,479800.0
2008-11-12 15:10:00,7.63,7.64,7.59,7.62,1136600.0,5.4028,5.4099,5.3745,5.3957,1136600.0
2008-11-12 15:20:00,7.62,7.62,7.54,7.56,917400.0,5.3957,5.3957,5.3391,5.3532,917400.0
2008-11-12 15:30:00,7.57,7.6,7.54,7.56,1114800.0,5.3603,5.3816,5.3391,5.3532,1114800.0
2008-11-12 15:40:00,7.55,7.59,7.5,7.54,2431600.0,5.3462,5.3745,5.3107,5.3391,2431600.0
2008-11-12 15:50:00,7.54,7.59,7.47,7.48,6566400.0,5.3391,5.3745,5.2895,5.2966,6566400.0
2008-11-13 09:30:00,7.43,7.6,7.41,7.51,1812400.0,5.2612,5.3816,5.247,5.3178,1812400.0
2008-11-13 09:40:00,7.5,7.55,7.47,7.51,1564800.0,5.3107,5.3462,5.2895,5.3178,1564800.0
2008-11-13 09:50:00,7.51,7.55,7.47,7.49,2450600.0,5.3178,5.3462,5.2895,5.3037,2450600.0
2008-11-13 10:00:00,7.49,7.54,7.47,7.5,1666600.0,5.3037,5.3391,5.2895,5.3107,1666600.0
2008-11-13 10:10:00,7.5,7.74,7.49,7.68,2075400.0,5.3107,5.4807,5.3037,5.4382,2075400.0
2008-11-13 10:20:00,7.68,7.82,7.68,7.73,1536200.0,5.4382,5.5373,5.4382,5.4736,1536200.0
2008-11-13 10:30:00,7.74,7.77,7.67,7.7,1105800.0,5.4807,5.5019,5.4311,5.4524,1105800.0
2008-11-13 10:40:00,7.71,7.72,7.56,7.58,1190800.0,5.4594,5.4665,5.3532,5.3674,1190800.0
2008-11-13 10:50:00,7.58,7.65,7.58,7.65,809400.0,5.3674,5.417,5.3674,5.417,809400.0
2008-11-13 11:00:00,7.65,7.69,7.58,7.59,899800.0,5.417,5.4453,5.3674,5.3745,899800.0
2008-11-13 11:10:00,7.59,7.61,7.55,7.59,783600.0,5.3745,5.3886,5.3462,5.3745,783600.0
2008-11-13 11:20:00,7.59,7.67,7.58,7.67,1041200.0,5.3745,5.4311,5.3674,5.4311,1041200.0
2008-11-13 11:30:00,7.67,7.68,7.61,7.61,914000.0,5.4311,5.4382,5.3886,5.3886,914000.0
2008-11-13 11:40:00,7.61,7.67,7.61,7.62,893400.0,5.3886,5.4311,5.3886,5.3957,893400.0
2008-11-13 11:50:00,7.62,7.64,7.54,7.54,937600.0,5.3957,5.4099,5.3391,5.3391,937600.0
2008-11-13 12:00:00,7.54,7.58,7.54,7.55,499000.0,5.3391,5.3674,5.3391,5.3462,499000.0
2008-11-13 12:10:00,7.54,7.56,7.47,7.47,824800.0,5.3391,5.3532,5.2895,5.2895,824800.0
2008-11-13 12:20:00,7.47,7.49,7.45,7.45,646200.0,5.2895,5.3037,5.2753,5.2753,646200.0
2008-11-13 12:30:00,7.45,7.46,7.43,7.44,434400.0,5.2753,5.2824,5.2612,5.2683,434400.0
2008-11-13 12:40:00,7.44,7.45,7.35,7.35,789800.0,5.2683,5.2753,5.2045,5.2045,789800.0
2008-11-13 12:50:00,7.35,7.36,7.17,7.17,1689200.0,5.2045,5.2116,5.0771,5.0771,1689200.0
2008-11-13 13:00:00,7.17,7.35,7.16,7.34,2129800.0,5.0771,5.2045,5.07,5.1975,2129800.0
2008-11-13 13:10:00,7.35,7.45,7.31,7.38,1273200.0,5.2045,5.2753,5.1762,5.2258,1273200.0
2008-11-13 13:20:00,7.39,7.39,7.32,7.38,865400.0,5.2329,5.2329,5.1833,5.2258,865400.0
2008-11-13 13:30:00,7.38,7.45,7.34,7.42,1639000.0,5.2258,5.2753,5.1975,5.2541,1639000.0
2008-11-13 13:40:00,7.43,7.55,7.4,7.45,1901400.0,5.2612,5.3462,5.2399,5.2753,1901400.0
2008-11-13 13:50:00,7.45,7.6,7.42,7.47,1732400.0,5.2753,5.3816,5.2541,5.2895,1732400.0
2008-11-13 14:00:00,7.47,7.5,7.39,7.44,1327400.0,5.2895,5.3107,5.2329,5.2683,1327400.0
2008-11-13 14:10:00,7.44,7.54,7.44,7.46,1073800.0,5.2683,5.3391,5.2683,5.2824,1073800.0
2008-11-13 14:20:00,7.46,7.7,7.46,7.64,1469000.0,5.2824,5.4524,5.2824,5.4099,1469000.0
2008-11-13 14:30:00,7.64,7.74,7.55,7.72,2794400.0,5.4099,5.4807,5.3462,5.4665,2794400.0
2008-11-13 14:40:00,7.72,7.73,7.66,7.69,1432200.0,5.4665,5.4736,5.424,5.4453,1432200.0
2008-11-13 14:50:00,7.69,7.73,7.64,7.65,1568800.0,5.4453,5.4736,5.4099,5.417,1568800.0
2008-11-13 15:00:00,7.65,7.69,7.49,7.54,1481200.0,5.417,5.4453,5.3037,5.3391,1481200.0
2008-11-13 15:10:00,7.54,7.64,7.53,7.6,2473800.0,5.3391,5.4099,5.332,5.3816,2473800.0
2008-11-13 15:20:00,7.6,7.85,7.59,7.85,1907600.0,5.3816,5.5586,5.3745,5.5586,1907600.0
2008-11-13 15:30:00,7.85,7.91,7.83,7.87,1902800.0,5.5586,5.6011,5.5444,5.5727,1902800.0
2008-11-13 15:40:00,7.87,7.93,7.86,7.89,2793000.0,5.5727,5.6152,5.5657,5.5869,2793000.0
2008-11-13 15:50:00,7.89,8.18,7.89,8.13,5457000.0,5.5869,5.7923,5.5869,5.7568,5457000.0
2008-11-14 09:30:00,8.05,8.22,7.99,8.15,1622400.0,5.7002,5.8206,5.6577,5.771,1622400.0
2008-11-14 09:40:00,8.15,8.3,8.14,8.22,1191800.0,5.771,5.8772,5.7639,5.8206,1191800.0
2008-11-14 09:50:00,8.22,8.33,8.22,8.3,1702400.0,5.8206,5.8985,5.8206,5.8772,1702400.0
2008-11-14 10:00:00,8.29,8.33,8.14,8.14,2025600.0,5.8701,5.8985,5.7639,5.7639,2025600.0
2008-11-14 10:10:00,8.13,8.13,7.9,7.92,1483800.0,5.7568,5.7568,5.594,5.6081,1483800.0
2008-11-14 10:20:00,7.92,7.99,7.91,7.99,999200.0,5.6081,5.6577,5.6011,5.6577,999200.0
2008-11-14 10:30:00,7.98,8.01,7.88,7.9,1558000.0,5.6506,5.6719,5.5798,5.594,1558000.0
2008-11-14 10:40:00,7.89,7.93,7.84,7.92,1165800.0,5.5869,5.6152,5.5515,5.6081,1165800.0
2008-11-14 10:50:00,7.93,7.99,7.93,7.96,1148400.0,5.6152,5.6577,5.6152,5.6365,1148400.0
2008-11-14 11:00:00,7.96,7.98,7.86,7.89,1154400.0,5.6365,5.6506,5.5657,5.5869,1154400.0
2008-11-14 11:10:00,7.89,8.03,7.87,8.02,944000.0,5.5869,5.686,5.5727,5.679,944000.0
2008-11-14 11:20:00,8.02,8.02,7.93,7.93,764000.0,5.679,5.679,5.6152,5.6152,764000.0
2008-11-14 11:30:00,7.93,7.93,7.87,7.88,578200.0,5.6152,5.6152,5.5727,5.5798,578200.0
2008-11-14 11:40:00,7.88,7.89,7.83,7.88,827400.0,5.5798,5.5869,5.5444,5.5798,827400.0
2008-11-14 11:50:00,7.88,7.9,7.85,7.87,659200.0,5.5798,5.594,5.5586,5.5727,659200.0
2008-11-14 12:00:00,7.86,7.87,7.76,7.8,1001400.0,5.5657,5.5727,5.4949,5.5232,1001400.0
2008-11-14 12:10:00,7.8,7.81,7.75,7.77,559200.0,5.5232,5.5303,5.4878,5.5019,559200.0
2008-11-14 12:20:00,7.77,7.86,7.76,7.85,715000.0,5.5019,5.5657,5.4949,5.5586,715000.0
2008-11-14 12:30:00,7.86,7.93,7.82,7.93,498000.0,5.5657,5.6152,5.5373,5.6152,498000.0
2008-11-14 12:40:00,7.93,7.96,7.9,7.9,619400.0,5.6152,5.6365,5.594,5.594,619400.0
2008-11-14 12:50:00,7.9,8.01,7.9,7.94,991800.0,5.594,5.6719,5.594,5.6223,991800.0
2008-11-14 13:00:00,7.94,7.94,7.92,7.93,653000.0,5.6223,5.6223,5.6081,5.6152,653000.0
2008-11-14 13:10:00,7.93,7.93,7.86,7.88,706200.0,5.6152,5.6152,5.5657,5.5798,706200.0
2008-11-14 13:20:00,7.88,7.98,7.85,7.98,527000.0,5.5798,5.6506,5.5586,5.6506,527000.0
2008-11-14 13:30:00,7.98,8.04,7.97,7.98,606200.0,5.6506,5.6931,5.6436,5.6506,606200.0
2008-11-14 13:40:00,7.98,8.02,7.91,7.95,660400.0,5.6506,5.679,5.6011,5.6294,660400.0
2008-11-14 13:50:00,7.95,8.03,7.95,7.95,784200.0,5.6294,5.686,5.6294,5.6294,784200.0
2008-11-14 14:00:00,7.95,8.04,7.92,8.03,1016000.0,5.6294,5.6931,5.6081,5.686,1016000.0
2008-11-14 14:10:00,8.03,8.14,7.96,8.14,1584800.0,5.686,5.7639,5.6365,5.7639,1584800.0
2008-11-14 14:20:00,8.15,8.21,8.1,8.13,1294200.0,5.771,5.8135,5.7356,5.7568,1294200.0
2008-11-14 14:30:00,8.13,8.19,8.09,8.16,1238200.0,5.7568,5.7993,5.7285,5.7781,1238200.0
2008-11-14 14:40:00,8.17,8.3,8.17,8.18,1510400.0,5.7852,5.8772,5.7852,5.7923,1510400.0
2008-11-14 14:50:00,8.18,8.34,8.17,8.32,1868200.0,5.7923,5.9056,5.7852,5.8914,1868200.0
2008-11-14 15:00:00,8.32,8.38,8.2,8.3,2189600.0,5.8914,5.9339,5.8064,5.8772,2189600.0
2008-11-14 15:10:00,8.29,8.34,8.18,8.19,1576000.0,5.8701,5.9056,5.7923,5.7993,1576000.0
2008-11-14 15:20:00,8.19,8.24,8.14,8.18,1504400.0,5.7993,5.8347,5.7639,5.7923,1504400.0
2008-11-14 15:30:00,8.18,8.19,8.04,8.08,2081200.0,5.7923,5.7993,5.6931,5.7214,2081200.0
2008-11-14 15:40:00,8.08,8.09,7.97,8.07,2182200.0,5.7214,5.7285,5.6436,5.7144,2182200.0
2008-11-14 15:50:00,8.07,8.07,7.74,7.77,6663400.0,5.7144,5.7144,5.4807,5.5019,6663400.0
2008-11-17 09:30:00,7.75,7.82,7.61,7.75,1823400.0,5.4878,5.5373,5.3886,5.4878,1823400.0
2008-11-17 09:40:00,7.75,7.76,7.64,7.7,1219400.0,5.4878,5.4949,5.4099,5.4524,1219400.0
2008-11-17 09:50:00,7.71,7.77,7.68,7.72,1131400.0,5.4594,5.5019,5.4382,5.4665,1131400.0
2008-11-17 10:00:00,7.72,7.72,7.56,7.57,1148800.0,5.4665,5.4665,5.3532,5.3603,1148800.0
2008-11-17 10:10:00,7.57,7.57,7.48,7.49,1345200.0,5.3603,5.3603,5.2966,5.3037,1345200.0
2008-11-17 10:20:00,7.49,7.55,7.46,7.54,1317200.0,5.3037,5.3462,5.2824,5.3391,1317200.0
2008-11-17 10:30:00,7.53,7.59,7.49,7.58,806800.0,5.332,5.3745,5.3037,5.3674,806800.0
2008-11-17 10:40:00,7.58,7.6,7.54,7.58,639200.0,5.3674,5.3816,5.3391,5.3674,639200.0
2008-11-17 10:50:00,7.57,7.6,7.54,7.55,571800.0,5.3603,5.3816,5.3391,5.3462,571800.0
2008-11-17 11:00:00,7.55,7.67,7.55,7.66,644800.0,5.3462,5.4311,5.3462,5.424,644800.0
2008-11-17 11:10:00,7.66,7.71,7.61,7.61,732000.0,5.424,5.4594,5.3886,5.3886,732000.0
2008-11-17 11:20:00,7.61,7.62,7.56,7.59,614600.0,5.3886,5.3957,5.3532,5.3745,614600.0
2008-11-17 11:30:00,7.59,7.67,7.58,7.65,634200.0,5.3745,5.4311,5.3674,5.417,634200.0
2008-11-17 11:40:00,7.66,7.71,7.61,7.71,715600.0,5.424,5.4594,5.3886,5.4594,715600.0
2008-11-17 11:50:00,7.71,7.81,7.69,7.77,1193000.0,5.4594,5.5303,5.4453,5.5019,1193000.0
2008-11-17 12:00:00,7.77,7.8,7.74,7.76,852400.0,5.5019,5.5232,5.4807,5.4949,852400.0
2008-11-17 12:10:00,7.76,7.79,7.72,7.78,707800.0,5.4949,5.5161,5.4665,5.509,707800.0
2008-11-17 12:20:00,7.78,7.83,7.76,7.81,942000.0,5.509,5.5444,5.4949,5.5303,942000.0
2008-11-17 12:30:00,7.81,7.83,7.75,7.75,987800.0,5.5303,5.5444,5.4878,5.4878,987800.0
2008-11-17 12:40:00,7.75,7.87,7.75,7.82,1546000.0,5.4878,5.5727,5.4878,5.5373,1546000.0
2008-11-17 12:50:00,7.82,7.93,7.82,7.9,1225800.0,5.5373,5.6152,5.5373,5.594,1225800.0
2008-11-17 13:00:00,7.9,7.91,7.87,7.88,893600.0,5.594,5.6011,5.5727,5.5798,893600.0
2008-11-17 13:10:00,7.88,7.88,7.81,7.83,1287400.0,5.5798,5.5798,5.5303,5.5444,1287400.0
2008-11-17 13:20:00,7.83,7.83,7.75,7.78,529600.0,5.5444,5.5444,5.4878,5.509,529600.0
2008-11-17 13:30:00,7.79,7.8,7.75,7.75,628400.0,5.5161,5.5232,5.4878,5.4878,628400.0
2008-11-17 13:40:00,7.76,7.76,7.69,7.74,1547000.0,5.4949,5.4949,5.4453,5.4807,1547000.0
2008-11-17 13:50:00,7.73,7.8,7.69,7.78,740800.0,5.4736,5.5232,5.4453,5.509,740800.0
2008-11-17 14:00:00,7.78,7.78,7.71,7.74,977400.0,5.509,5.509,5.4594,5.4807,977400.0
2008-11-17 14:10:00,7.74,7.8,7.73,7.76,928400.0,5.4807,5.5232,5.4736,5.4949,928400.0
2008-11-17 14:20:00,7.76,7.81,7.7,7.7,983200.0,5.4949,5.5303,5.4524,5.4524,983200.0
2008-11-17 14:30:00,7.7,7.78,7.68,7.77,1115800.0,5.4524,5.509,5.4382,5.5019,1115800.0
2008-11-17 14:40:00,7.77,7.81,7.74,7.75,1051800.0,5.5019,5.5303,5.4807,5.4878,1051800.0
2008-11-17 14:50:00,7.74,7.78,7.71,7.73,1026400.0,5.4807,5.509,5.4594,5.4736,1026400.0
2008-11-17 15:00:00,7.73,7.78,7.7,7.77,1077800.0,5.4736,5.509,5.4524,5.5019,1077800.0
2008-11-17 15:10:00,7.77,7.84,7.72,7.8,1099600.0,5.5019,5.5515,5.4665,5.5232,1099600.0
2008-11-17 15:20:00,7.8,7.82,7.71,7.75,1042400.0,5.5232,5.5373,5.4594,5.4878,1042400.0
2008-11-17 15:30:00,7.75,7.77,7.62,7.68,1593200.0,5.4878,5.5019,5.3957,5.4382,1593200.0
2008-11-17 15:40:00,7.68,7.74,7.67,7.68,2491200.0,5.4382,5.4807,5.4311,5.4382,2491200.0
2008-11-17 15:50:00,7.68,7.68,7.59,7.6,2831400.0,5.4382,5.4382,5.3745,5.3816,2831400.0
2008-11-18 09:30:00,7.72,7.72,7.55,7.67,1198400.0,5.4665,5.4665,5.3462,5.4311,1198400.0
2008-11-18 09:40:00,7.67,7.7,7.62,7.68,1145800.0,5.4311,5.4524,5.3957,5.4382,1145800.0
2008-11-18 09:50:00,7.68,7.69,7.51,7.55,1254400.0,5.4382,5.4453,5.3178,5.3462,1254400.0
2008-11-18 10:00:00,7.55,7.58,7.48,7.52,1667800.0,5.3462,5.3674,5.2966,5.3249,1667800.0
2008-11-18 10:10:00,7.52,7.69,7.52,7.69,873600.0,5.3249,5.4453,5.3249,5.4453,873600.0
2008-11-18 10:20:00,7.68,7.72,7.59,7.69,1349400.0,5.4382,5.4665,5.3745,5.4453,1349400.0
2008-11-18 10:30:00,7.68,7.69,7.59,7.62,599000.0,5.4382,5.4453,5.3745,5.3957,599000.0
2008-11-18 10:40:00,7.62,7.64,7.57,7.59,560600.0,5.3957,5.4099,5.3603,5.3745,560600.0
2008-11-18 10:50:00,7.59,7.63,7.57,7.62,489600.0,5.3745,5.4028,5.3603,5.3957,489600.0
2008-11-18 11:00:00,7.62,7.62,7.55,7.56,830400.0,5.3957,5.3957,5.3462,5.3532,830400.0
2008-11-18 11:10:00,7.56,7.57,7.54,7.57,709600.0,5.3532,5.3603,5.3391,5.3603,709600.0
2008-11-18 11:20:00,7.57,7.6,7.56,7.59,593400.0,5.3603,5.3816,5.3532,5.3745,593400.0
2008-11-18 11:30:00,7.59,7.68,7.58,7.65,1060200.0,5.3745,5.4382,5.3674,5.417,1060200.0
2008-11-18 11:40:00,7.65,7.66,7.59,7.6,723200.0,5.417,5.424,5.3745,5.3816,723200.0
2008-11-18 11:50:00,7.6,7.72,7.59,7.69,969000.0,5.3816,5.4665,5.3745,5.4453,969000.0
2008-11-18 12:00:00,7.68,7.69,7.61,7.63,746600.0,5.4382,5.4453,5.3886,5.4028,746600.0
2008-11-18 12:10:00,7.63,7.66,7.61,7.62,543600.0,5.4028,5.424,5.3886,5.3957,543600.0
2008-11-18 12:20:00,7.62,7.62,7.55,7.57,728800.0,5.3957,5.3957,5.3462,5.3603,728800.0
2008-11-18 12:30:00,7.56,7.57,7.53,7.55,399800.0,5.3532,5.3603,5.332,5.3462,399800.0
2008-11-18 12:40:00,7.55,7.55,7.51,7.53,449400.0,5.3462,5.3462,5.3178,5.332,449400.0
2008-11-18 12:50:00,7.53,7.53,7.5,7.51,334600.0,5.332,5.332,5.3107,5.3178,334600.0
2008-11-18 13:00:00,7.51,7.51,7.47,7.48,957200.0,5.3178,5.3178,5.2895,5.2966,957200.0
2008-11-18 13:10:00,7.48,7.49,7.44,7.46,882800.0,5.2966,5.3037,5.2683,5.2824,882800.0
2008-11-18 13:20:00,7.47,7.51,7.46,7.5,354000.0,5.2895,5.3178,5.2824,5.3107,354000.0
2008-11-18 13:30:00,7.5,7.51,7.43,7.44,1097200.0,5.3107,5.3178,5.2612,5.2683,1097200.0
2008-11-18 13:40:00,7.45,7.46,7.37,7.39,1030400.0,5.2753,5.2824,5.2187,5.2329,1030400.0
2008-11-18 13:50:00,7.39,7.44,7.37,7.44,796400.0,5.2329,5.2683,5.2187,5.2683,796400.0
2008-11-18 14:00:00,7.44,7.44,7.36,7.39,1229600.0,5.2683,5.2683,5.2116,5.2329,1229600.0
2008-11-18 14:10:00,7.39,7.45,7.38,7.4,690600.0,5.2329,5.2753,5.2258,5.2399,690600.0
2008-11-18 14:20:00,7.4,7.48,7.39,7.44,896600.0,5.2399,5.2966,5.2329,5.2683,896600.0
2008-11-18 14:30:00,7.43,7.43,7.4,7.42,826600.0,5.2612,5.2612,5.2399,5.2541,826600.0
2008-11-18 14:40:00,7.42,7.46,7.35,7.36,1674600.0,5.2541,5.2824,5.2045,5.2116,1674600.0
2008-11-18 14:50:00,7.36,7.36,7.31,7.33,1307200.0,5.2116,5.2116,5.1762,5.1904,1307200.0
2008-11-18 15:00:00,7.33,7.46,7.32,7.44,1497400.0,5.1904,5.2824,5.1833,5.2683,1497400.0
2008-11-18 15:10:00,7.44,7.49,7.41,7.48,1716600.0,5.2683,5.3037,5.247,5.2966,1716600.0
2008-11-18 15:20:00,7.48,7.55,7.4,7.48,1542400.0,5.2966,5.3462,5.2399,5.2966,1542400.0
2008-11-18 15:30:00,7.48,7.53,7.42,7.47,1307800.0,5.2966,5.332,5.2541,5.2895,1307800.0
2008-11-18 15:40:00,7.47,7.59,7.47,7.57,2338800.0,5.2895,5.3745,5.2895,5.3603,2338800.0
2008-11-18 15:50:00,7.57,7.73,7.55,7.73,5240800.0,5.3603,5.4736,5.3462,5.4736,5240800.0
2008-11-19 09:30:00,7.77,7.99,7.76,7.93,1462600.0,5.5019,5.6577,5.4949,5.6152,1462600.0
2008-11-19 09:40:00,7.93,7.99,7.78,7.83,1484600.0,5.6152,5.6577,5.509,5.5444,1484600.0
2008-11-19 09:50:00,7.83,7.86,7.68,7.76,1063400.0,5.5444,5.5657,5.4382,5.4949,1063400.0
2008-11-19 10:00:00,7.76,7.88,7.75,7.87,1459000.0,5.4949,5.5798,5.4878,5.5727,1459000.0
2008-11-19 10:10:00,7.87,7.97,7.85,7.86,1137600.0,5.5727,5.6436,5.5586,5.5657,1137600.0
2008-11-19 10:20:00,7.86,7.87,7.76,7.82,910200.0,5.5657,5.5727,5.4949,5.5373,910200.0
2008-11-19 10:30:00,7.82,7.84,7.74,7.77,1073000.0,5.5373,5.5515,5.4807,5.5019,1073000.0
2008-11-19 10:40:00,7.76,7.77,7.63,7.65,748000.0,5.4949,5.5019,5.4028,5.417,748000.0
2008-11-19 10:50:00,7.66,7.68,7.54,7.56,1046000.0,5.424,5.4382,5.3391,5.3532,1046000.0
2008-11-19 11:00:00,7.56,7.6,7.54,7.6,494800.0,5.3532,5.3816,5.3391,5.3816,494800.0
2008-11-19 11:10:00,7.6,7.65,7.58,7.63,628600.0,5.3816,5.417,5.3674,5.4028,628600.0
2008-11-19 11:20:00,7.63,7.65,7.5,7.51,870800.0,5.4028,5.417,5.3107,5.3178,870800.0
2008-11-19 11:30:00,7.51,7.53,7.46,7.48,1036400.0,5.3178,5.332,5.2824,5.2966,1036400.0
2008-11-19 11:40:00,7.48,7.49,7.42,7.45,776200.0,5.2966,5.3037,5.2541,5.2753,776200.0
2008-11-19 11:50:00,7.44,7.52,7.44,7.45,724600.0,5.2683,5.3249,5.2683,5.2753,724600.0
2008-11-19 12:00:00,7.45,7.46,7.42,7.45,871600.0,5.2753,5.2824,5.2541,5.2753,871600.0
2008-11-19 12:10:00,7.45,7.45,7.39,7.39,726400.0,5.2753,5.2753,5.2329,5.2329,726400.0
2008-11-19 12:20:00,7.39,7.41,7.32,7.34,996800.0,5.2329,5.247,5.1833,5.1975,996800.0
2008-11-19 12:30:00,7.34,7.37,7.29,7.37,1427000.0,5.1975,5.2187,5.162,5.2187,1427000.0
2008-11-19 12:40:00,7.37,7.39,7.33,7.34,818600.0,5.2187,5.2329,5.1904,5.1975,818600.0
2008-11-19 12:50:00,7.34,7.36,7.31,7.33,575800.0,5.1975,5.2116,5.1762,5.1904,575800.0
2008-11-19 13:00:00,7.33,7.39,7.32,7.37,639200.0,5.1904,5.2329,5.1833,5.2187,639200.0
2008-11-19 13:10:00,7.36,7.4,7.33,7.34,614000.0,5.2116,5.2399,5.1904,5.1975,614000.0
2008-11-19 13:20:00,7.35,7.35,7.27,7.28,1317400.0,5.2045,5.2045,5.1479,5.155,1317400.0
2008-11-19 13:30:00,7.28,7.28,7.17,7.22,1916800.0,5.155,5.155,5.0771,5.1125,1916800.0
2008-11-19 13:40:00,7.22,7.26,7.22,7.23,857800.0,5.1125,5.1408,5.1125,5.1196,857800.0
2008-11-19 13:50:00,7.23,7.29,7.22,7.26,747800.0,5.1196,5.162,5.1125,5.1408,747800.0
2008-11-19 14:00:00,7.27,7.27,7.19,7.24,890200.0,5.1479,5.1479,5.0912,5.1266,890200.0
2008-11-19 14:10:00,7.24,7.28,7.22,7.22,606400.0,5.1266,5.155,5.1125,5.1125,606400.0
2008-11-19 14:20:00,7.22,7.23,7.14,7.17,1564800.0,5.1125,5.1196,5.0558,5.0771,1564800.0
2008-11-19 14:30:00,7.16,7.2,7.1,7.13,920200.0,5.07,5.0983,5.0275,5.0488,920200.0
2008-11-19 14:40:00,7.14,7.3,7.13,7.3,2089000.0,5.0558,5.1691,5.0488,5.1691,2089000.0
2008-11-19 14:50:00,7.3,7.31,7.24,7.29,1327600.0,5.1691,5.1762,5.1266,5.162,1327600.0
2008-11-19 15:00:00,7.29,7.3,7.21,7.3,1558200.0,5.162,5.1691,5.1054,5.1691,1558200.0
2008-11-19 15:10:00,7.29,7.3,7.14,7.16,1724000.0,5.162,5.1691,5.0558,5.07,1724000.0
2008-11-19 15:20:00,7.16,7.18,7.11,7.12,2443200.0,5.07,5.0842,5.0346,5.0417,2443200.0
2008-11-19 15:30:00,7.11,7.16,7.05,7.06,2352200.0,5.0346,5.07,4.9921,4.9992,2352200.0
2008-11-19 15:40:00,7.06,7.1,6.89,6.91,3743000.0,4.9992,5.0275,4.8788,4.893,3743000.0
2008-11-19 15:50:00,6.91,6.93,6.86,6.88,5546400.0,4.893,4.9071,4.8576,4.8717,5546400.0
2008-11-20 09:30:00,6.99,6.99,6.71,6.71,1465800.0,4.9496,4.9496,4.7513,4.7513,1465800.0
2008-11-20 09:40:00,6.71,6.73,6.6,6.73,1443400.0,4.7513,4.7655,4.6735,4.7655,1443400.0
2008-11-20 09:50:00,6.73,6.75,6.63,6.65,1674000.0,4.7655,4.7797,4.6947,4.7089,1674000.0
2008-11-20 10:00:00,6.65,6.69,6.51,6.51,2054000.0,4.7089,4.7372,4.6097,4.6097,2054000.0
2008-11-20 10:10:00,6.51,6.53,6.4,6.43,1827200.0,4.6097,4.6239,4.5318,4.5531,1827200.0
2008-11-20 10:20:00,6.43,6.62,6.43,6.61,1897400.0,4.5531,4.6876,4.5531,4.6805,1897400.0
2008-11-20 10:30:00,6.61,6.69,6.6,6.62,1626400.0,4.6805,4.7372,4.6735,4.6876,1626400.0
2008-11-20 10:40:00,6.63,6.84,6.59,6.72,2047600.0,4.6947,4.8434,4.6664,4.7584,2047600.0
2008-11-20 10:50:00,6.72,6.74,6.65,6.74,1054600.0,4.7584,4.7726,4.7089,4.7726,1054600.0
2008-11-20 11:00:00,6.74,6.85,6.73,6.79,1628400.0,4.7726,4.8505,4.7655,4.808,1628400.0
2008-11-20 11:10:00,6.79,6.89,6.76,6.84,1773200.0,4.808,4.8788,4.7868,4.8434,1773200.0
2008-11-20 11:20:00,6.84,6.87,6.81,6.85,1477200.0,4.8434,4.8646,4.8222,4.8505,1477200.0
2008-11-20 11:30:00,6.85,6.89,6.83,6.86,1120400.0,4.8505,4.8788,4.8363,4.8576,1120400.0
2008-11-20 11:40:00,6.86,6.92,6.84,6.91,1156800.0,4.8576,4.9,4.8434,4.893,1156800.0
2008-11-20 11:50:00,6.91,6.91,6.86,6.86,883400.0,4.893,4.893,4.8576,4.8576,883400.0
2008-11-20 12:00:00,6.86,6.87,6.77,6.8,1360000.0,4.8576,4.8646,4.7938,4.8151,1360000.0
2008-11-20 12:10:00,6.8,6.89,6.79,6.87,1358800.0,4.8151,4.8788,4.808,4.8646,1358800.0
2008-11-20 12:20:00,6.87,7.06,6.87,7.04,1404600.0,4.8646,4.9992,4.8646,4.985,1404600.0
2008-11-20 12:30:00,7.04,7.15,7.02,7.08,1500200.0,4.985,5.0629,4.9709,5.0133,1500200.0
2008-11-20 12:40:00,7.08,7.24,7.07,7.23,1293400.0,5.0133,5.1266,5.0063,5.1196,1293400.0
2008-11-20 12:50:00,7.23,7.28,7.11,7.12,1637200.0,5.1196,5.155,5.0346,5.0417,1637200.0
2008-11-20 13:00:00,7.12,7.12,7.0,7.04,1484000.0,5.0417,5.0417,4.9567,4.985,1484000.0
2008-11-20 13:10:00,7.04,7.1,6.98,7.0,1306000.0,4.985,5.0275,4.9425,4.9567,1306000.0
2008-11-20 13:20:00,7.0,7.08,6.93,7.0,2055200.0,4.9567,5.0133,4.9071,4.9567,2055200.0
2008-11-20 13:30:00,7.0,7.04,6.9,6.92,1726800.0,4.9567,4.985,4.8859,4.9,1726800.0
2008-11-20 13:40:00,6.92,7.01,6.91,6.97,1392800.0,4.9,4.9638,4.893,4.9355,1392800.0
2008-11-20 13:50:00,6.97,7.03,6.96,7.03,1583000.0,4.9355,4.9779,4.9284,4.9779,1583000.0
2008-11-20 14:00:00,7.03,7.06,6.9,6.91,1904800.0,4.9779,4.9992,4.8859,4.893,1904800.0
2008-11-20 14:10:00,6.91,6.95,6.86,6.88,1369800.0,4.893,4.9213,4.8576,4.8717,1369800.0
2008-11-20 14:20:00,6.89,6.95,6.88,6.88,1326200.0,4.8788,4.9213,4.8717,4.8717,1326200.0
2008-11-20 14:30:00,6.88,6.93,6.86,6.92,2561800.0,4.8717,4.9071,4.8576,4.9,2561800.0
2008-11-20 14:40:00,6.92,6.95,6.84,6.85,2878000.0,4.9,4.9213,4.8434,4.8505,2878000.0
2008-11-20 14:50:00,6.85,6.88,6.81,6.85,1856200.0,4.8505,4.8717,4.8222,4.8505,1856200.0
2008-11-20 15:00:00,6.85,6.9,6.83,6.86,2367600.0,4.8505,4.8859,4.8363,4.8576,2367600.0
2008-11-20 15:10:00,6.85,6.9,6.75,6.76,3044000.0,4.8505,4.8859,4.7797,4.7868,3044000.0
2008-11-20 15:20:00,6.79,6.83,6.77,6.79,2254400.0,4.808,4.8363,4.7938,4.808,2254400.0
2008-11-20 15:30:00,6.79,6.82,6.7,6.71,3077400.0,4.808,4.8292,4.7443,4.7513,3077400.0
2008-11-20 15:40:00,6.71,6.79,6.67,6.73,4785800.0,4.7513,4.808,4.723,4.7655,4785800.0
2008-11-20 15:50:00,6.73,6.77,6.64,6.66,7058600.0,4.7655,4.7938,4.7018,4.7159,7058600.0
2008-11-21 09:30:00,6.75,6.87,6.65,6.73,5463800.0,4.7797,4.8646,4.7089,4.7655,5463800.0
2008-11-21 09:40:00,6.73,6.82,6.7,6.8,1760800.0,4.7655,4.8292,4.7443,4.8151,1760800.0
2008-11-21 09:50:00,6.8,6.82,6.65,6.69,1518000.0,4.8151,4.8292,4.7089,4.7372,1518000.0
2008-11-21 10:00:00,6.68,6.78,6.59,6.74,1813000.0,4.7301,4.8009,4.6664,4.7726,1813000.0
2008-11-21 10:10:00,6.74,6.74,6.56,6.57,1342600.0,4.7726,4.7726,4.6451,4.6522,1342600.0
2008-11-21 10:20:00,6.57,6.64,6.53,6.53,1168400.0,4.6522,4.7018,4.6239,4.6239,1168400.0
2008-11-21 10:30:00,6.53,6.57,6.5,6.55,1057400.0,4.6239,4.6522,4.6026,4.6381,1057400.0
2008-11-21 10:40:00,6.55,6.61,6.51,6.51,1265400.0,4.6381,4.6805,4.6097,4.6097,1265400.0
2008-11-21 10:50:00,6.51,6.52,6.4,6.42,1703200.0,4.6097,4.6168,4.5318,4.546,1703200.0
2008-11-21 11:00:00,6.42,6.46,6.37,6.41,1550600.0,4.546,4.5743,4.5106,4.5389,1550600.0
2008-11-21 11:10:00,6.41,6.48,6.39,6.48,1453200.0,4.5389,4.5885,4.5248,4.5885,1453200.0
2008-11-21 11:20:00,6.48,6.58,6.47,6.55,1441400.0,4.5885,4.6593,4.5814,4.6381,1441400.0
2008-11-21 11:30:00,6.55,6.6,6.54,6.57,795600.0,4.6381,4.6735,4.631,4.6522,795600.0
2008-11-21 11:40:00,6.58,6.67,6.58,6.63,1105200.0,4.6593,4.723,4.6593,4.6947,1105200.0
2008-11-21 11:50:00,6.63,6.65,6.59,6.61,842000.0,4.6947,4.7089,4.6664,4.6805,842000.0
2008-11-21 12:00:00,6.61,6.71,6.57,6.71,1012400.0,4.6805,4.7513,4.6522,4.7513,1012400.0
2008-11-21 12:10:00,6.71,6.74,6.67,6.67,880600.0,4.7513,4.7726,4.723,4.723,880600.0
2008-11-21 12:20:00,6.67,6.75,6.66,6.74,1071600.0,4.723,4.7797,4.7159,4.7726,1071600.0
2008-11-21 12:30:00,6.74,6.84,6.71,6.81,1209400.0,4.7726,4.8434,4.7513,4.8222,1209400.0
2008-11-21 12:40:00,6.81,6.88,6.8,6.8,1096800.0,4.8222,4.8717,4.8151,4.8151,1096800.0
2008-11-21 12:50:00,6.8,6.84,6.79,6.81,1077800.0,4.8151,4.8434,4.808,4.8222,1077800.0
2008-11-21 13:00:00,6.81,6.82,6.73,6.77,967000.0,4.8222,4.8292,4.7655,4.7938,967000.0
2008-11-21 13:10:00,6.77,6.8,6.76,6.78,997200.0,4.7938,4.8151,4.7868,4.8009,997200.0
2008-11-21 13:20:00,6.78,6.78,6.66,6.68,1499800.0,4.8009,4.8009,4.7159,4.7301,1499800.0
2008-11-21 13:30:00,6.68,6.72,6.62,6.64,760200.0,4.7301,4.7584,4.6876,4.7018,760200.0
2008-11-21 13:40:00,6.65,6.68,6.62,6.62,728200.0,4.7089,4.7301,4.6876,4.6876,728200.0
2008-11-21 13:50:00,6.62,6.62,6.53,6.53,1029400.0,4.6876,4.6876,4.6239,4.6239,1029400.0
2008-11-21 14:00:00,6.53,6.65,6.51,6.6,1089600.0,4.6239,4.7089,4.6097,4.6735,1089600.0
2008-11-21 14:10:00,6.6,6.63,6.55,6.58,886000.0,4.6735,4.6947,4.6381,4.6593,886000.0
2008-11-21 14:20:00,6.58,6.6,6.55,6.56,1526600.0,4.6593,4.6735,4.6381,4.6451,1526600.0
2008-11-21 14:30:00,6.56,6.56,6.49,6.51,1080600.0,4.6451,4.6451,4.5956,4.6097,1080600.0
2008-11-21 14:40:00,6.5,6.51,6.43,6.48,2303600.0,4.6026,4.6097,4.5531,4.5885,2303600.0
2008-11-21 14:50:00,6.48,6.49,6.37,6.39,2269800.0,4.5885,4.5956,4.5106,4.5248,2269800.0
2008-11-21 15:00:00,6.39,6.59,6.39,6.54,2023600.0,4.5248,4.6664,4.5248,4.631,2023600.0
2008-11-21 15:10:00,6.54,6.69,6.51,6.65,2514400.0,4.631,4.7372,4.6097,4.7089,2514400.0
2008-11-21 15:20:00,6.65,6.72,6.6,6.68,2384600.0,4.7089,4.7584,4.6735,4.7301,2384600.0
2008-11-21 15:30:00,6.68,6.93,6.63,6.86,4177200.0,4.7301,4.9071,4.6947,4.8576,4177200.0
2008-11-21 15:40:00,6.87,6.89,6.67,6.88,4433200.0,4.8646,4.8788,4.723,4.8717,4433200.0
2008-11-21 15:50:00,6.88,7.04,6.82,7.03,6712800.0,4.8717,4.985,4.8292,4.9779,6712800.0
2008-11-24 09:30:00,7.08,7.22,7.04,7.15,1060200.0,5.0133,5.1125,4.985,5.0629,1060200.0
2008-11-24 09:40:00,7.15,7.15,7.02,7.08,1398000.0,5.0629,5.0629,4.9709,5.0133,1398000.0
2008-11-24 09:50:00,7.08,7.18,7.07,7.17,959800.0,5.0133,5.0842,5.0063,5.0771,959800.0
2008-11-24 10:00:00,7.17,7.24,7.14,7.21,1396600.0,5.0771,5.1266,5.0558,5.1054,1396600.0
2008-11-24 10:10:00,7.21,7.25,7.16,7.19,1531000.0,5.1054,5.1337,5.07,5.0912,1531000.0
2008-11-24 10:20:00,7.19,7.3,7.17,7.3,1211600.0,5.0912,5.1691,5.0771,5.1691,1211600.0
2008-11-24 10:30:00,7.3,7.37,7.28,7.29,2071600.0,5.1691,5.2187,5.155,5.162,2071600.0
2008-11-24 10:40:00,7.29,7.32,7.17,7.28,1575000.0,5.162,5.1833,5.0771,5.155,1575000.0
2008-11-24 10:50:00,7.27,7.34,7.25,7.34,1164400.0,5.1479,5.1975,5.1337,5.1975,1164400.0
2008-11-24 11:00:00,7.34,7.36,7.29,7.34,1660000.0,5.1975,5.2116,5.162,5.1975,1660000.0
2008-11-24 11:10:00,7.35,7.39,7.32,7.34,1219200.0,5.2045,5.2329,5.1833,5.1975,1219200.0
2008-11-24 11:20:00,7.34,7.41,7.33,7.38,958400.0,5.1975,5.247,5.1904,5.2258,958400.0
2008-11-24 11:30:00,7.38,7.41,7.35,7.37,1389000.0,5.2258,5.247,5.2045,5.2187,1389000.0
2008-11-24 11:40:00,7.37,7.44,7.36,7.43,897000.0,5.2187,5.2683,5.2116,5.2612,897000.0
2008-11-24 11:50:00,7.43,7.49,7.41,7.43,809400.0,5.2612,5.3037,5.247,5.2612,809400.0
2008-11-24 12:00:00,7.43,7.46,7.39,7.4,711800.0,5.2612,5.2824,5.2329,5.2399,711800.0
2008-11-24 12:10:00,7.4,7.43,7.38,7.39,784800.0,5.2399,5.2612,5.2258,5.2329,784800.0
2008-11-24 12:20:00,7.39,7.4,7.32,7.35,1177800.0,5.2329,5.2399,5.1833,5.2045,1177800.0
2008-11-24 12:30:00,7.35,7.43,7.35,7.39,974200.0,5.2045,5.2612,5.2045,5.2329,974200.0
2008-11-24 12:40:00,7.38,7.4,7.33,7.37,994800.0,5.2258,5.2399,5.1904,5.2187,994800.0
2008-11-24 12:50:00,7.38,7.44,7.37,7.41,768200.0,5.2258,5.2683,5.2187,5.247,768200.0
2008-11-24 13:00:00,7.41,7.43,7.34,7.34,861600.0,5.247,5.2612,5.1975,5.1975,861600.0
2008-11-24 13:10:00,7.34,7.37,7.34,7.35,637400.0,5.1975,5.2187,5.1975,5.2045,637400.0
2008-11-24 13:20:00,7.35,7.38,7.35,7.36,851400.0,5.2045,5.2258,5.2045,5.2116,851400.0
2008-11-24 13:30:00,7.37,7.37,7.33,7.34,765200.0,5.2187,5.2187,5.1904,5.1975,765200.0
2008-11-24 13:40:00,7.34,7.34,7.3,7.31,1090200.0,5.1975,5.1975,5.1691,5.1762,1090200.0
2008-11-24 13:50:00,7.3,7.37,7.3,7.37,916200.0,5.1691,5.2187,5.1691,5.2187,916200.0
2008-11-24 14:00:00,7.37,7.37,7.3,7.32,899600.0,5.2187,5.2187,5.1691,5.1833,899600.0
2008-11-24 14:10:00,7.32,7.36,7.29,7.35,3079400.0,5.1833,5.2116,5.162,5.2045,3079400.0
2008-11-24 14:20:00,7.35,7.43,7.35,7.4,1428200.0,5.2045,5.2612,5.2045,5.2399,1428200.0
2008-11-24 14:30:00,7.4,7.45,7.4,7.45,1005800.0,5.2399,5.2753,5.2399,5.2753,1005800.0
2008-11-24 14:40:00,7.44,7.45,7.36,7.36,1547400.0,5.2683,5.2753,5.2116,5.2116,1547400.0
2008-11-24 14:50:00,7.36,7.4,7.35,7.39,1069600.0,5.2116,5.2399,5.2045,5.2329,1069600.0
2008-11-24 15:00:00,7.39,7.45,7.36,7.45,1644400.0,5.2329,5.2753,5.2116,5.2753,1644400.0
2008-11-24 15:10:00,7.45,7.46,7.4,7.41,1831400.0,5.2753,5.2824,5.2399,5.247,1831400.0
2008-11-24 15:20:00,7.42,7.56,7.4,7.56,1807800.0,5.2541,5.3532,5.2399,5.3532,1807800.0
2008-11-24 15:30:00,7.56,7.6,7.51,7.55,2009200.0,5.3532,5.3816,5.3178,5.3462,2009200.0
2008-11-24 15:40:00,7.55,7.67,7.55,7.56,2937200.0,5.3462,5.4311,5.3462,5.3532,2937200.0
2008-11-24 15:50:00,7.56,7.66,7.45,7.64,8089400.0,5.3532,5.424,5.2753,5.4099,8089400.0
2008-11-25 09:30:00,7.84,7.88,7.65,7.7,1731600.0,5.5515,5.5798,5.417,5.4524,1731600.0
2008-11-25 09:40:00,7.7,7.74,7.61,7.64,1602400.0,5.4524,5.4807,5.3886,5.4099,1602400.0
2008-11-25 09:50:00,7.64,7.65,7.52,7.59,1208800.0,5.4099,5.417,5.3249,5.3745,1208800.0
2008-11-25 10:00:00,7.59,7.71,7.57,7.71,2494800.0,5.3745,5.4594,5.3603,5.4594,2494800.0
2008-11-25 10:10:00,7.71,7.71,7.58,7.64,1232600.0,5.4594,5.4594,5.3674,5.4099,1232600.0
2008-11-25 10:20:00,7.64,7.68,7.61,7.63,1601600.0,5.4099,5.4382,5.3886,5.4028,1601600.0
2008-11-25 10:30:00,7.63,7.68,7.63,7.64,1830000.0,5.4028,5.4382,5.4028,5.4099,1830000.0
2008-11-25 10:40:00,7.64,7.66,7.63,7.63,1518000.0,5.4099,5.424,5.4028,5.4028,1518000.0
2008-11-25 10:50:00,7.63,7.66,7.63,7.63,1474600.0,5.4028,5.424,5.4028,5.4028,1474600.0
2008-11-25 11:00:00,7.63,7.65,7.57,7.59,1639800.0,5.4028,5.417,5.3603,5.3745,1639800.0
2008-11-25 11:10:00,7.6,7.67,7.59,7.66,1339600.0,5.3816,5.4311,5.3745,5.424,1339600.0
2008-11-25 11:20:00,7.66,7.73,7.63,7.72,911400.0,5.424,5.4736,5.4028,5.4665,911400.0
2008-11-25 11:30:00,7.72,7.76,7.7,7.73,690600.0,5.4665,5.4949,5.4524,5.4736,690600.0
2008-11-25 11:40:00,7.73,7.85,7.73,7.84,1064800.0,5.4736,5.5586,5.4736,5.5515,1064800.0
2008-11-25 11:50:00,7.84,7.87,7.79,7.84,982000.0,5.5515,5.5727,5.5161,5.5515,982000.0
2008-11-25 12:00:00,7.84,7.89,7.82,7.87,1453200.0,5.5515,5.5869,5.5373,5.5727,1453200.0
2008-11-25 12:10:00,7.87,7.88,7.8,7.86,1273200.0,5.5727,5.5798,5.5232,5.5657,1273200.0
2008-11-25 12:20:00,7.86,7.86,7.75,7.77,1480600.0,5.5657,5.5657,5.4878,5.5019,1480600.0
2008-11-25 12:30:00,7.77,7.79,7.75,7.78,881600.0,5.5019,5.5161,5.4878,5.509,881600.0
2008-11-25 12:40:00,7.77,7.79,7.68,7.69,751400.0,5.5019,5.5161,5.4382,5.4453,751400.0
2008-11-25 12:50:00,7.68,7.73,7.67,7.68,1145800.0,5.4382,5.4736,5.4311,5.4382,1145800.0
2008-11-25 13:00:00,7.69,7.73,7.67,7.72,757800.0,5.4453,5.4736,5.4311,5.4665,757800.0
2008-11-25 13:10:00,7.72,7.75,7.7,7.71,610200.0,5.4665,5.4878,5.4524,5.4594,610200.0
2008-11-25 13:20:00,7.71,7.82,7.7,7.79,1240800.0,5.4594,5.5373,5.4524,5.5161,1240800.0
2008-11-25 13:30:00,7.79,7.88,7.79,7.88,801400.0,5.5161,5.5798,5.5161,5.5798,801400.0
2008-11-25 13:40:00,7.87,7.89,7.84,7.85,750800.0,5.5727,5.5869,5.5515,5.5586,750800.0
2008-11-25 13:50:00,7.86,7.86,7.75,7.76,815600.0,5.5657,5.5657,5.4878,5.4949,815600.0
2008-11-25 14:00:00,7.76,7.78,7.72,7.73,1102000.0,5.4949,5.509,5.4665,5.4736,1102000.0
2008-11-25 14:10:00,7.73,7.74,7.66,7.74,2668200.0,5.4736,5.4807,5.424,5.4807,2668200.0
2008-11-25 14:20:00,7.73,7.76,7.72,7.72,1221400.0,5.4736,5.4949,5.4665,5.4665,1221400.0
2008-11-25 14:30:00,7.72,7.81,7.7,7.79,1214400.0,5.4665,5.5303,5.4524,5.5161,1214400.0
2008-11-25 14:40:00,7.79,7.79,7.76,7.78,862800.0,5.5161,5.5161,5.4949,5.509,862800.0
2008-11-25 14:50:00,7.77,7.89,7.75,7.86,1318600.0,5.5019,5.5869,5.4878,5.5657,1318600.0
2008-11-25 15:00:00,7.86,7.94,7.84,7.85,2394800.0,5.5657,5.6223,5.5515,5.5586,2394800.0
2008-11-25 15:10:00,7.85,7.95,7.81,7.92,1833200.0,5.5586,5.6294,5.5303,5.6081,1833200.0
2008-11-25 15:20:00,7.92,7.92,7.83,7.89,1400800.0,5.6081,5.6081,5.5444,5.5869,1400800.0
2008-11-25 15:30:00,7.89,7.97,7.83,7.89,1991000.0,5.5869,5.6436,5.5444,5.5869,1991000.0
2008-11-25 15:40:00,7.89,8.0,7.88,7.96,2581000.0,5.5869,5.6648,5.5798,5.6365,2581000.0
2008-11-25 15:50:00,7.96,7.99,7.85,7.87,5637200.0,5.6365,5.6577,5.5586,5.5727,5637200.0
2008-11-26 09:30:00,7.72,7.87,7.71,7.87,1005200.0,5.4665,5.5727,5.4594,5.5727,1005200.0
2008-11-26 09:40:00,7.87,7.93,7.79,7.87,972400.0,5.5727,5.6152,5.5161,5.5727,972400.0
2008-11-26 09:50:00,7.87,7.98,7.87,7.95,822800.0,5.5727,5.6506,5.5727,5.6294,822800.0
2008-11-26 10:00:00,7.95,7.96,7.81,7.82,1903000.0,5.6294,5.6365,5.5303,5.5373,1903000.0
2008-11-26 10:10:00,7.82,7.89,7.82,7.86,748400.0,5.5373,5.5869,5.5373,5.5657,748400.0
2008-11-26 10:20:00,7.86,7.9,7.84,7.86,574000.0,5.5657,5.594,5.5515,5.5657,574000.0
2008-11-26 10:30:00,7.86,7.87,7.8,7.81,783200.0,5.5657,5.5727,5.5232,5.5303,783200.0
2008-11-26 10:40:00,7.81,7.86,7.8,7.81,1306400.0,5.5303,5.5657,5.5232,5.5303,1306400.0
2008-11-26 10:50:00,7.81,7.93,7.81,7.92,678800.0,5.5303,5.6152,5.5303,5.6081,678800.0
2008-11-26 11:00:00,7.92,7.93,7.86,7.89,956800.0,5.6081,5.6152,5.5657,5.5869,956800.0
2008-11-26 11:10:00,7.89,7.95,7.89,7.93,514600.0,5.5869,5.6294,5.5869,5.6152,514600.0
2008-11-26 11:20:00,7.93,7.98,7.89,7.89,669800.0,5.6152,5.6506,5.5869,5.5869,669800.0
2008-11-26 11:30:00,7.89,7.95,7.88,7.92,600200.0,5.5869,5.6294,5.5798,5.6081,600200.0
2008-11-26 11:40:00,7.92,7.93,7.89,7.93,582200.0,5.6081,5.6152,5.5869,5.6152,582200.0
2008-11-26 11:50:00,7.93,7.93,7.88,7.89,519000.0,5.6152,5.6152,5.5798,5.5869,519000.0
2008-11-26 12:00:00,7.89,7.89,7.85,7.86,1033000.0,5.5869,5.5869,5.5586,5.5657,1033000.0
2008-11-26 12:10:00,7.86,7.92,7.86,7.92,724000.0,5.5657,5.6081,5.5657,5.6081,724000.0
2008-11-26 12:20:00,7.92,7.94,7.91,7.93,371200.0,5.6081,5.6223,5.6011,5.6152,371200.0
2008-11-26 12:30:00,7.93,7.98,7.91,7.98,295400.0,5.6152,5.6506,5.6011,5.6506,295400.0
2008-11-26 12:40:00,7.99,8.01,7.98,8.0,592200.0,5.6577,5.6719,5.6506,5.6648,592200.0
2008-11-26 12:50:00,7.99,8.0,7.98,8.0,377000.0,5.6577,5.6648,5.6506,5.6648,377000.0
2008-11-26 13:00:00,8.0,8.07,7.99,8.05,576000.0,5.6648,5.7144,5.6577,5.7002,576000.0
2008-11-26 13:10:00,8.05,8.05,8.0,8.03,410400.0,5.7002,5.7002,5.6648,5.686,410400.0
2008-11-26 13:20:00,8.03,8.05,8.0,8.03,419800.0,5.686,5.7002,5.6648,5.686,419800.0
2008-11-26 13:30:00,8.03,8.03,7.95,7.99,386800.0,5.686,5.686,5.6294,5.6577,386800.0
2008-11-26 13:40:00,7.98,7.99,7.93,7.96,454000.0,5.6506,5.6577,5.6152,5.6365,454000.0
2008-11-26 13:50:00,7.97,7.99,7.93,7.94,369000.0,5.6436,5.6577,5.6152,5.6223,369000.0
2008-11-26 14:00:00,7.94,7.95,7.9,7.93,551400.0,5.6223,5.6294,5.594,5.6152,551400.0
2008-11-26 14:10:00,7.93,7.96,7.91,7.95,458400.0,5.6152,5.6365,5.6011,5.6294,458400.0
2008-11-26 14:20:00,7.95,8.03,7.95,8.03,525400.0,5.6294,5.686,5.6294,5.686,525400.0
2008-11-26 14:30:00,8.03,8.11,8.03,8.09,918000.0,5.686,5.7427,5.686,5.7285,918000.0
2008-11-26 14:40:00,8.09,8.15,8.09,8.13,1033400.0,5.7285,5.771,5.7285,5.7568,1033400.0
2008-11-26 14:50:00,8.13,8.22,8.12,8.18,919600.0,5.7568,5.8206,5.7498,5.7923,919600.0
2008-11-26 15:00:00,8.18,8.21,8.17,8.2,988200.0,5.7923,5.8135,5.7852,5.8064,988200.0
2008-11-26 15:10:00,8.2,8.3,8.19,8.25,1481200.0,5.8064,5.8772,5.7993,5.8418,1481200.0
2008-11-26 15:20:00,8.25,8.31,8.2,8.3,1488400.0,5.8418,5.8843,5.8064,5.8772,1488400.0
2008-11-26 15:30:00,8.31,8.33,8.28,8.28,1343800.0,5.8843,5.8985,5.8631,5.8631,1343800.0
2008-11-26 15:40:00,8.28,8.3,8.18,8.21,2510600.0,5.8631,5.8772,5.7923,5.8135,2510600.0
2008-11-26 15:50:00,8.22,8.33,8.21,8.33,3621400.0,5.8206,5.8985,5.8135,5.8985,3621400.0
2008-11-28 09:30:00,8.33,8.36,8.15,8.36,708400.0,5.8985,5.9197,5.771,5.9197,708400.0
2008-11-28 09:40:00,8.36,8.44,8.31,8.35,859600.0,5.9197,5.9764,5.8843,5.9126,859600.0
2008-11-28 09:50:00,8.35,8.35,8.27,8.28,506000.0,5.9126,5.9126,5.856,5.8631,506000.0
2008-11-28 10:00:00,8.28,8.31,8.21,8.24,474400.0,5.8631,5.8843,5.8135,5.8347,474400.0
2008-11-28 10:10:00,8.24,8.26,8.21,8.26,341000.0,5.8347,5.8489,5.8135,5.8489,341000.0
2008-11-28 10:20:00,8.26,8.33,8.26,8.27,283800.0,5.8489,5.8985,5.8489,5.856,283800.0
2008-11-28 10:30:00,8.27,8.27,8.2,8.22,419200.0,5.856,5.856,5.8064,5.8206,419200.0
2008-11-28 10:40:00,8.22,8.3,8.2,8.27,317200.0,5.8206,5.8772,5.8064,5.856,317200.0
2008-11-28 10:50:00,8.27,8.28,8.24,8.26,335400.0,5.856,5.8631,5.8347,5.8489,335400.0
2008-11-28 11:00:00,8.26,8.36,8.26,8.36,776400.0,5.8489,5.9197,5.8489,5.9197,776400.0
2008-11-28 11:10:00,8.36,8.4,8.35,8.4,370600.0,5.9197,5.948,5.9126,5.948,370600.0
2008-11-28 11:20:00,8.4,8.49,8.38,8.49,465200.0,5.948,6.0118,5.9339,6.0118,465200.0
2008-11-28 11:30:00,8.49,8.5,8.47,8.49,532400.0,6.0118,6.0188,5.9976,6.0118,532400.0
2008-11-28 11:40:00,8.49,8.54,8.48,8.53,542200.0,6.0118,6.0472,6.0047,6.0401,542200.0
2008-11-28 11:50:00,8.53,8.56,8.52,8.56,510800.0,6.0401,6.0613,6.033,6.0613,510800.0
2008-11-28 12:00:00,8.56,8.58,8.54,8.55,412000.0,6.0613,6.0755,6.0472,6.0543,412000.0
2008-11-28 12:10:00,8.56,8.59,8.55,8.55,436600.0,6.0613,6.0826,6.0543,6.0543,436600.0
2008-11-28 12:20:00,8.56,8.56,8.51,8.52,528200.0,6.0613,6.0613,6.0259,6.033,528200.0
2008-11-28 12:30:00,8.53,8.62,8.51,8.61,952800.0,6.0401,6.1038,6.0259,6.0967,952800.0
2008-11-28 12:40:00,8.61,8.62,8.55,8.59,1337600.0,6.0967,6.1038,6.0543,6.0826,1337600.0
2008-11-28 12:50:00,8.59,8.7,8.59,8.69,2831200.0,6.0826,6.1605,6.0826,6.1534,2831200.0
2008-12-01 09:30:00,8.37,8.47,8.1,8.15,1566000.0,5.9268,5.9976,5.7356,5.771,1566000.0
2008-12-01 09:40:00,8.15,8.15,8.0,8.06,1003600.0,5.771,5.771,5.6648,5.7073,1003600.0
2008-12-01 09:50:00,8.06,8.06,7.96,7.97,1064600.0,5.7073,5.7073,5.6365,5.6436,1064600.0
2008-12-01 10:00:00,7.97,8.0,7.93,7.98,1277400.0,5.6436,5.6648,5.6152,5.6506,1277400.0
2008-12-01 10:10:00,7.98,8.01,7.93,7.97,1212400.0,5.6506,5.6719,5.6152,5.6436,1212400.0
2008-12-01 10:20:00,7.97,8.0,7.95,7.95,1153600.0,5.6436,5.6648,5.6294,5.6294,1153600.0
2008-12-01 10:30:00,7.95,7.95,7.89,7.9,730600.0,5.6294,5.6294,5.5869,5.594,730600.0
2008-12-01 10:40:00,7.9,7.91,7.86,7.87,1145600.0,5.594,5.6011,5.5657,5.5727,1145600.0
2008-12-01 10:50:00,7.87,7.89,7.8,7.8,920400.0,5.5727,5.5869,5.5232,5.5232,920400.0
2008-12-01 11:00:00,7.8,7.81,7.76,7.76,1019600.0,5.5232,5.5303,5.4949,5.4949,1019600.0
2008-12-01 11:10:00,7.77,7.82,7.76,7.82,595400.0,5.5019,5.5373,5.4949,5.5373,595400.0
2008-12-01 11:20:00,7.82,7.85,7.79,7.79,587600.0,5.5373,5.5586,5.5161,5.5161,587600.0
2008-12-01 11:30:00,7.79,7.87,7.79,7.85,469600.0,5.5161,5.5727,5.5161,5.5586,469600.0
2008-12-01 11:40:00,7.86,7.88,7.82,7.87,826000.0,5.5657,5.5798,5.5373,5.5727,826000.0
2008-12-01 11:50:00,7.87,7.88,7.85,7.86,408400.0,5.5727,5.5798,5.5586,5.5657,408400.0
2008-12-01 12:00:00,7.86,7.91,7.85,7.88,387400.0,5.5657,5.6011,5.5586,5.5798,387400.0
2008-12-01 12:10:00,7.88,7.9,7.85,7.87,703800.0,5.5798,5.594,5.5586,5.5727,703800.0
2008-12-01 12:20:00,7.88,7.9,7.84,7.86,611800.0,5.5798,5.594,5.5515,5.5657,611800.0
2008-12-01 12:30:00,7.86,7.92,7.86,7.88,731200.0,5.5657,5.6081,5.5657,5.5798,731200.0
2008-12-01 12:40:00,7.87,7.91,7.87,7.9,598200.0,5.5727,5.6011,5.5727,5.594,598200.0
2008-12-01 12:50:00,7.9,7.91,7.88,7.91,643600.0,5.594,5.6011,5.5798,5.6011,643600.0
2008-12-01 13:00:00,7.92,7.94,7.91,7.93,336800.0,5.6081,5.6223,5.6011,5.6152,336800.0
2008-12-01 13:10:00,7.93,7.99,7.93,7.99,606400.0,5.6152,5.6577,5.6152,5.6577,606400.0
2008-12-01 13:20:00,7.99,7.99,7.96,7.98,415200.0,5.6577,5.6577,5.6365,5.6506,415200.0
2008-12-01 13:30:00,7.98,8.05,7.97,8.0,676600.0,5.6506,5.7002,5.6436,5.6648,676600.0
2008-12-01 13:40:00,8.0,8.02,7.91,7.92,1128600.0,5.6648,5.679,5.6011,5.6081,1128600.0
2008-12-01 13:50:00,7.92,7.96,7.89,7.96,611600.0,5.6081,5.6365,5.5869,5.6365,611600.0
2008-12-01 14:00:00,7.96,7.98,7.9,7.95,617800.0,5.6365,5.6506,5.594,5.6294,617800.0
2008-12-01 14:10:00,7.95,7.96,7.9,7.92,597200.0,5.6294,5.6365,5.594,5.6081,597200.0
2008-12-01 14:20:00,7.92,7.97,7.9,7.97,572200.0,5.6081,5.6436,5.594,5.6436,572200.0
2008-12-01 14:30:00,7.97,8.01,7.95,7.97,723800.0,5.6436,5.6719,5.6294,5.6436,723800.0
2008-12-01 14:40:00,7.97,8.04,7.96,8.01,1027400.0,5.6436,5.6931,5.6365,5.6719,1027400.0
2008-12-01 14:50:00,8.01,8.02,7.95,7.97,1529600.0,5.6719,5.679,5.6294,5.6436,1529600.0
2008-12-01 15:00:00,7.97,7.98,7.91,7.92,809800.0,5.6436,5.6506,5.6011,5.6081,809800.0
2008-12-01 15:10:00,7.92,7.95,7.9,7.92,1062600.0,5.6081,5.6294,5.594,5.6081,1062600.0
2008-12-01 15:20:00,7.92,7.93,7.85,7.86,1227800.0,5.6081,5.6152,5.5586,5.5657,1227800.0
2008-12-01 15:30:00,7.86,7.87,7.83,7.84,1338600.0,5.5657,5.5727,5.5444,5.5515,1338600.0
2008-12-01 15:40:00,7.84,7.86,7.8,7.82,3065000.0,5.5515,5.5657,5.5232,5.5373,3065000.0
2008-12-01 15:50:00,7.82,7.82,7.74,7.74,6992200.0,5.5373,5.5373,5.4807,5.4807,6992200.0
2008-12-02 09:30:00,7.88,7.93,7.75,7.78,868200.0,5.5798,5.6152,5.4878,5.509,868200.0
2008-12-02 09:40:00,7.78,7.82,7.74,7.81,955600.0,5.509,5.5373,5.4807,5.5303,955600.0
2008-12-02 09:50:00,7.81,7.93,7.8,7.9,1133000.0,5.5303,5.6152,5.5232,5.594,1133000.0
2008-12-02 10:00:00,7.9,7.92,7.87,7.89,1591400.0,5.594,5.6081,5.5727,5.5869,1591400.0
2008-12-02 10:10:00,7.89,8.01,7.87,8.0,1178800.0,5.5869,5.6719,5.5727,5.6648,1178800.0
2008-12-02 10:20:00,8.0,8.05,7.96,8.03,1245400.0,5.6648,5.7002,5.6365,5.686,1245400.0
2008-12-02 10:30:00,8.03,8.08,8.0,8.0,1026000.0,5.686,5.7214,5.6648,5.6648,1026000.0
2008-12-02 10:40:00,8.0,8.04,7.98,8.0,759200.0,5.6648,5.6931,5.6506,5.6648,759200.0
2008-12-02 10:50:00,7.99,8.0,7.98,7.99,605200.0,5.6577,5.6648,5.6506,5.6577,605200.0
2008-12-02 11:00:00,7.99,8.0,7.96,8.0,799800.0,5.6577,5.6648,5.6365,5.6648,799800.0
2008-12-02 11:10:00,8.0,8.01,7.94,7.96,536400.0,5.6648,5.6719,5.6223,5.6365,536400.0
2008-12-02 11:20:00,7.97,8.0,7.97,7.97,1027400.0,5.6436,5.6648,5.6436,5.6436,1027400.0
2008-12-02 11:30:00,7.97,8.01,7.96,7.98,733200.0,5.6436,5.6719,5.6365,5.6506,733200.0
2008-12-02 11:40:00,7.98,8.01,7.96,8.0,601400.0,5.6506,5.6719,5.6365,5.6648,601400.0
2008-12-02 11:50:00,8.0,8.01,7.98,8.0,664800.0,5.6648,5.6719,5.6506,5.6648,664800.0
2008-12-02 12:00:00,8.0,8.02,7.98,8.01,760600.0,5.6648,5.679,5.6506,5.6719,760600.0
2008-12-02 12:10:00,8.01,8.02,7.98,7.99,524000.0,5.6719,5.679,5.6506,5.6577,524000.0
2008-12-02 12:20:00,8.0,8.01,7.99,8.0,788000.0,5.6648,5.6719,5.6577,5.6648,788000.0
2008-12-02 12:30:00,8.0,8.01,7.99,8.0,473600.0,5.6648,5.6719,5.6577,5.6648,473600.0
2008-12-02 12:40:00,7.99,8.01,7.96,8.0,643200.0,5.6577,5.6719,5.6365,5.6648,643200.0
2008-12-02 12:50:00,8.0,8.01,7.97,8.0,533600.0,5.6648,5.6719,5.6436,5.6648,533600.0
2008-12-02 13:00:00,8.0,8.04,7.99,8.01,631600.0,5.6648,5.6931,5.6577,5.6719,631600.0
2008-12-02 13:10:00,8.01,8.03,8.01,8.02,526800.0,5.6719,5.686,5.6719,5.679,526800.0
2008-12-02 13:20:00,8.02,8.02,7.95,7.96,734000.0,5.679,5.679,5.6294,5.6365,734000.0
2008-12-02 13:30:00,7.96,7.96,7.89,7.92,1105600.0,5.6365,5.6365,5.5869,5.6081,1105600.0
2008-12-02 13:40:00,7.92,7.99,7.92,7.94,1232400.0,5.6081,5.6577,5.6081,5.6223,1232400.0
2008-12-02 13:50:00,7.94,7.96,7.92,7.93,987600.0,5.6223,5.6365,5.6081,5.6152,987600.0
2008-12-02 14:00:00,7.93,7.94,7.84,7.87,1603000.0,5.6152,5.6223,5.5515,5.5727,1603000.0
2008-12-02 14:10:00,7.87,7.93,7.85,7.88,1403200.0,5.5727,5.6152,5.5586,5.5798,1403200.0
2008-12-02 14:20:00,7.87,7.87,7.82,7.87,1735400.0,5.5727,5.5727,5.5373,5.5727,1735400.0
2008-12-02 14:30:00,7.87,7.92,7.86,7.9,908200.0,5.5727,5.6081,5.5657,5.594,908200.0
2008-12-02 14:40:00,7.9,7.93,7.86,7.86,988600.0,5.594,5.6152,5.5657,5.5657,988600.0
2008-12-02 14:50:00,7.86,7.92,7.86,7.9,1579200.0,5.5657,5.6081,5.5657,5.594,1579200.0
2008-12-02 15:00:00,7.9,7.91,7.83,7.84,1103200.0,5.594,5.6011,5.5444,5.5515,1103200.0
2008-12-02 15:10:00,7.83,7.86,7.81,7.86,1219600.0,5.5444,5.5657,5.5303,5.5657,1219600.0
2008-12-02 15:20:00,7.86,7.95,7.85,7.95,1926800.0,5.5657,5.6294,5.5586,5.6294,1926800.0
2008-12-02 15:30:00,7.96,8.03,7.94,7.98,1376400.0,5.6365,5.686,5.6223,5.6506,1376400.0
2008-12-02 15:40:00,7.98,8.01,7.87,7.88,1336600.0,5.6506,5.6719,5.5727,5.5798,1336600.0
2008-12-02 15:50:00,7.88,8.03,7.84,8.02,4014800.0,5.5798,5.686,5.5515,5.679,4014800.0
2008-12-03 09:30:00,7.77,7.82,7.73,7.76,1444800.0,5.5019,5.5373,5.4736,5.4949,1444800.0
2008-12-03 09:40:00,7.76,7.88,7.74,7.75,1743400.0,5.4949,5.5798,5.4807,5.4878,1743400.0
2008-12-03 09:50:00,7.75,7.76,7.67,7.72,1550800.0,5.4878,5.4949,5.4311,5.4665,1550800.0
2008-12-03 10:00:00,7.72,7.77,7.66,7.74,1456400.0,5.4665,5.5019,5.424,5.4807,1456400.0
2008-12-03 10:10:00,7.74,7.76,7.7,7.75,1658400.0,5.4807,5.4949,5.4524,5.4878,1658400.0
2008-12-03 10:20:00,7.76,7.85,7.73,7.85,1526400.0,5.4949,5.5586,5.4736,5.5586,1526400.0
2008-12-03 10:30:00,7.85,7.91,7.82,7.83,1288200.0,5.5586,5.6011,5.5373,5.5444,1288200.0
2008-12-03 10:40:00,7.83,7.93,7.81,7.9,1633000.0,5.5444,5.6152,5.5303,5.594,1633000.0
2008-12-03 10:50:00,7.9,8.02,7.9,7.99,1157400.0,5.594,5.679,5.594,5.6577,1157400.0
2008-12-03 11:00:00,7.99,8.01,7.96,8.0,1473200.0,5.6577,5.6719,5.6365,5.6648,1473200.0
2008-12-03 11:10:00,7.99,8.05,7.99,8.05,1296000.0,5.6577,5.7002,5.6577,5.7002,1296000.0
2008-12-03 11:20:00,8.05,8.05,7.96,7.97,1134600.0,5.7002,5.7002,5.6365,5.6436,1134600.0
2008-12-03 11:30:00,7.97,8.01,7.93,7.93,813400.0,5.6436,5.6719,5.6152,5.6152,813400.0
2008-12-03 11:40:00,7.93,7.98,7.89,7.91,1006800.0,5.6152,5.6506,5.5869,5.6011,1006800.0
2008-12-03 11:50:00,7.91,7.99,7.9,7.96,1902400.0,5.6011,5.6577,5.594,5.6365,1902400.0
2008-12-03 12:00:00,7.96,7.96,7.88,7.88,939600.0,5.6365,5.6365,5.5798,5.5798,939600.0
2008-12-03 12:10:00,7.88,7.9,7.87,7.88,800400.0,5.5798,5.594,5.5727,5.5798,800400.0
2008-12-03 12:20:00,7.88,7.91,7.84,7.89,1493000.0,5.5798,5.6011,5.5515,5.5869,1493000.0
2008-12-03 12:30:00,7.89,7.93,7.89,7.91,1404800.0,5.5869,5.6152,5.5869,5.6011,1404800.0
2008-12-03 12:40:00,7.91,7.92,7.84,7.87,688000.0,5.6011,5.6081,5.5515,5.5727,688000.0
2008-12-03 12:50:00,7.87,7.9,7.86,7.89,806000.0,5.5727,5.594,5.5657,5.5869,806000.0
2008-12-03 13:00:00,7.89,7.89,7.82,7.83,1051800.0,5.5869,5.5869,5.5373,5.5444,1051800.0
2008-12-03 13:10:00,7.83,7.85,7.82,7.83,574000.0,5.5444,5.5586,5.5373,5.5444,574000.0
2008-12-03 13:20:00,7.83,7.85,7.72,7.72,1294000.0,5.5444,5.5586,5.4665,5.4665,1294000.0
2008-12-03 13:30:00,7.72,7.73,7.67,7.68,975600.0,5.4665,5.4736,5.4311,5.4382,975600.0
2008-12-03 13:40:00,7.68,7.68,7.56,7.6,1355800.0,5.4382,5.4382,5.3532,5.3816,1355800.0
2008-12-03 13:50:00,7.6,7.62,7.56,7.58,893400.0,5.3816,5.3957,5.3532,5.3674,893400.0
2008-12-03 14:00:00,7.58,7.65,7.57,7.64,2195400.0,5.3674,5.417,5.3603,5.4099,2195400.0
2008-12-03 14:10:00,7.64,7.76,7.64,7.76,1836800.0,5.4099,5.4949,5.4099,5.4949,1836800.0
2008-12-03 14:20:00,7.76,7.85,7.74,7.84,2208800.0,5.4949,5.5586,5.4807,5.5515,2208800.0
2008-12-03 14:30:00,7.84,7.96,7.84,7.9,2939400.0,5.5515,5.6365,5.5515,5.594,2939400.0
2008-12-03 14:40:00,7.91,7.98,7.9,7.93,2009600.0,5.6011,5.6506,5.594,5.6152,2009600.0
2008-12-03 14:50:00,7.93,8.0,7.9,7.9,2109600.0,5.6152,5.6648,5.594,5.594,2109600.0
2008-12-03 15:00:00,7.91,7.95,7.83,7.94,2113200.0,5.6011,5.6294,5.5444,5.6223,2113200.0
2008-12-03 15:10:00,7.94,7.96,7.85,7.93,2679600.0,5.6223,5.6365,5.5586,5.6152,2679600.0
2008-12-03 15:20:00,7.93,7.98,7.89,7.93,2407600.0,5.6152,5.6506,5.5869,5.6152,2407600.0
2008-12-03 15:30:00,7.93,7.98,7.88,7.97,2344000.0,5.6152,5.6506,5.5798,5.6436,2344000.0
2008-12-03 15:40:00,7.97,8.03,7.96,7.98,4367800.0,5.6436,5.686,5.6365,5.6506,4367800.0
2008-12-03 15:50:00,7.98,8.05,7.97,8.02,6387200.0,5.6506,5.7002,5.6436,5.679,6387200.0
2008-12-04 09:30:00,7.86,8.03,7.82,8.01,1392000.0,5.5657,5.686,5.5373,5.6719,1392000.0
2008-12-04 09:40:00,8.01,8.1,8.0,8.09,1615400.0,5.6719,5.7356,5.6648,5.7285,1615400.0
2008-12-04 09:50:00,8.09,8.13,8.08,8.09,1683400.0,5.7285,5.7568,5.7214,5.7285,1683400.0
2008-12-04 10:00:00,8.09,8.12,8.04,8.06,1579800.0,5.7285,5.7498,5.6931,5.7073,1579800.0
2008-12-04 10:10:00,8.06,8.1,8.05,8.07,1667600.0,5.7073,5.7356,5.7002,5.7144,1667600.0
2008-12-04 10:20:00,8.07,8.15,8.06,8.11,1346200.0,5.7144,5.771,5.7073,5.7427,1346200.0
2008-12-04 10:30:00,8.12,8.13,8.08,8.12,1236600.0,5.7498,5.7568,5.7214,5.7498,1236600.0
2008-12-04 10:40:00,8.12,8.13,8.08,8.08,1028800.0,5.7498,5.7568,5.7214,5.7214,1028800.0
2008-12-04 10:50:00,8.08,8.13,8.06,8.1,2453600.0,5.7214,5.7568,5.7073,5.7356,2453600.0
2008-12-04 11:00:00,8.1,8.11,8.06,8.06,878600.0,5.7356,5.7427,5.7073,5.7073,878600.0
2008-12-04 11:10:00,8.06,8.11,8.05,8.09,699200.0,5.7073,5.7427,5.7002,5.7285,699200.0
2008-12-04 11:20:00,8.09,8.13,8.08,8.09,1252000.0,5.7285,5.7568,5.7214,5.7285,1252000.0
2008-12-04 11:30:00,8.09,8.09,8.01,8.03,760200.0,5.7285,5.7285,5.6719,5.686,760200.0
2008-12-04 11:40:00,8.03,8.06,7.96,8.02,613000.0,5.686,5.7073,5.6365,5.679,613000.0
2008-12-04 11:50:00,8.02,8.1,8.0,8.06,687200.0,5.679,5.7356,5.6648,5.7073,687200.0
2008-12-04 12:00:00,8.06,8.08,8.0,8.02,591200.0,5.7073,5.7214,5.6648,5.679,591200.0
2008-12-04 12:10:00,8.02,8.04,7.98,8.0,629800.0,5.679,5.6931,5.6506,5.6648,629800.0
2008-12-04 12:20:00,7.99,8.04,7.98,8.01,930800.0,5.6577,5.6931,5.6506,5.6719,930800.0
2008-12-04 12:30:00,8.01,8.05,8.0,8.05,908400.0,5.6719,5.7002,5.6648,5.7002,908400.0
2008-12-04 12:40:00,8.05,8.06,8.02,8.03,455000.0,5.7002,5.7073,5.679,5.686,455000.0
2008-12-04 12:50:00,8.02,8.04,8.0,8.03,601600.0,5.679,5.6931,5.6648,5.686,601600.0
2008-12-04 13:00:00,8.03,8.06,8.0,8.01,567200.0,5.686,5.7073,5.6648,5.6719,567200.0
2008-12-04 13:10:00,8.01,8.02,7.98,8.0,779000.0,5.6719,5.679,5.6506,5.6648,779000.0
2008-12-04 13:20:00,8.0,8.0,7.95,7.95,859000.0,5.6648,5.6648,5.6294,5.6294,859000.0
2008-12-04 13:30:00,7.96,8.02,7.93,8.0,770800.0,5.6365,5.679,5.6152,5.6648,770800.0
2008-12-04 13:40:00,8.0,8.06,7.99,8.06,969000.0,5.6648,5.7073,5.6577,5.7073,969000.0
2008-12-04 13:50:00,8.06,8.1,8.05,8.07,795400.0,5.7073,5.7356,5.7002,5.7144,795400.0
2008-12-04 14:00:00,8.07,8.11,8.06,8.1,694200.0,5.7144,5.7427,5.7073,5.7356,694200.0
2008-12-04 14:10:00,8.1,8.13,8.07,8.08,1012200.0,5.7356,5.7568,5.7144,5.7214,1012200.0
2008-12-04 14:20:00,8.08,8.11,8.06,8.07,978200.0,5.7214,5.7427,5.7073,5.7144,978200.0
2008-12-04 14:30:00,8.07,8.13,8.06,8.12,1147800.0,5.7144,5.7568,5.7073,5.7498,1147800.0
2008-12-04 14:40:00,8.13,8.13,8.02,8.07,1290200.0,5.7568,5.7568,5.679,5.7144,1290200.0
2008-12-04 14:50:00,8.06,8.1,8.03,8.03,658800.0,5.7073,5.7356,5.686,5.686,658800.0
2008-12-04 15:00:00,8.03,8.04,7.84,7.87,1678200.0,5.686,5.6931,5.5515,5.5727,1678200.0
2008-12-04 15:10:00,7.87,7.92,7.73,7.81,1954600.0,5.5727,5.6081,5.4736,5.5303,1954600.0
2008-12-04 15:20:00,7.81,7.82,7.7,7.72,2607200.0,5.5303,5.5373,5.4524,5.4665,2607200.0
2008-12-04 15:30:00,7.73,7.77,7.68,7.69,1879000.0,5.4736,5.5019,5.4382,5.4453,1879000.0
2008-12-04 15:40:00,7.69,7.83,7.67,7.79,3301600.0,5.4453,5.5444,5.4311,5.5161,3301600.0
2008-12-04 15:50:00,7.79,7.89,7.74,7.89,4320400.0,5.5161,5.5869,5.4807,5.5869,4320400.0
2008-12-05 09:30:00,7.7,7.79,7.6,7.72,1003000.0,5.4524,5.5161,5.3816,5.4665,1003000.0
2008-12-05 09:40:00,7.71,7.74,7.6,7.61,1587400.0,5.4594,5.4807,5.3816,5.3886,1587400.0
2008-12-05 09:50:00,7.61,7.69,7.56,7.57,1109000.0,5.3886,5.4453,5.3532,5.3603,1109000.0
2008-12-05 10:00:00,7.56,7.6,7.54,7.57,1130000.0,5.3532,5.3816,5.3391,5.3603,1130000.0
2008-12-05 10:10:00,7.58,7.58,7.51,7.51,709400.0,5.3674,5.3674,5.3178,5.3178,709400.0
2008-12-05 10:20:00,7.52,7.52,7.44,7.51,1273800.0,5.3249,5.3249,5.2683,5.3178,1273800.0
2008-12-05 10:30:00,7.51,7.58,7.49,7.52,874400.0,5.3178,5.3674,5.3037,5.3249,874400.0
2008-12-05 10:40:00,7.52,7.56,7.47,7.55,1136000.0,5.3249,5.3532,5.2895,5.3462,1136000.0
2008-12-05 10:50:00,7.54,7.6,7.51,7.58,1053600.0,5.3391,5.3816,5.3178,5.3674,1053600.0
2008-12-05 11:00:00,7.59,7.6,7.53,7.55,674800.0,5.3745,5.3816,5.332,5.3462,674800.0
2008-12-05 11:10:00,7.55,7.62,7.54,7.62,695000.0,5.3462,5.3957,5.3391,5.3957,695000.0
2008-12-05 11:20:00,7.61,7.62,7.54,7.57,624000.0,5.3886,5.3957,5.3391,5.3603,624000.0
2008-12-05 11:30:00,7.57,7.63,7.56,7.62,825400.0,5.3603,5.4028,5.3532,5.3957,825400.0
2008-12-05 11:40:00,7.63,7.67,7.62,7.66,881800.0,5.4028,5.4311,5.3957,5.424,881800.0
2008-12-05 11:50:00,7.65,7.73,7.65,7.72,575800.0,5.417,5.4736,5.417,5.4665,575800.0
2008-12-05 12:00:00,7.72,7.78,7.71,7.77,791000.0,5.4665,5.509,5.4594,5.5019,791000.0
2008-12-05 12:10:00,7.77,7.78,7.7,7.73,718600.0,5.5019,5.509,5.4524,5.4736,718600.0
2008-12-05 12:20:00,7.73,7.77,7.7,7.73,997600.0,5.4736,5.5019,5.4524,5.4736,997600.0
2008-12-05 12:30:00,7.73,7.73,7.67,7.68,787400.0,5.4736,5.4736,5.4311,5.4382,787400.0
2008-12-05 12:40:00,7.68,7.72,7.64,7.7,887000.0,5.4382,5.4665,5.4099,5.4524,887000.0
2008-12-05 12:50:00,7.7,7.7,7.65,7.67,700200.0,5.4524,5.4524,5.417,5.4311,700200.0
2008-12-05 13:00:00,7.68,7.75,7.67,7.72,1265000.0,5.4382,5.4878,5.4311,5.4665,1265000.0
2008-12-05 13:10:00,7.72,7.76,7.72,7.73,522600.0,5.4665,5.4949,5.4665,5.4736,522600.0
2008-12-05 13:20:00,7.74,7.77,7.7,7.71,653200.0,5.4807,5.5019,5.4524,5.4594,653200.0
2008-12-05 13:30:00,7.72,7.79,7.71,7.77,675400.0,5.4665,5.5161,5.4594,5.5019,675400.0
2008-12-05 13:40:00,7.77,7.89,7.74,7.89,917200.0,5.5019,5.5869,5.4807,5.5869,917200.0
2008-12-05 13:50:00,7.89,8.03,7.89,7.96,1528000.0,5.5869,5.686,5.5869,5.6365,1528000.0
2008-12-05 14:00:00,7.96,8.0,7.87,7.87,998200.0,5.6365,5.6648,5.5727,5.5727,998200.0
2008-12-05 14:10:00,7.87,7.89,7.82,7.86,1199400.0,5.5727,5.5869,5.5373,5.5657,1199400.0
2008-12-05 14:20:00,7.87,7.92,7.84,7.86,1250400.0,5.5727,5.6081,5.5515,5.5657,1250400.0
2008-12-05 14:30:00,7.86,7.98,7.83,7.97,1082400.0,5.5657,5.6506,5.5444,5.6436,1082400.0
2008-12-05 14:40:00,7.97,8.13,7.97,8.12,1939200.0,5.6436,5.7568,5.6436,5.7498,1939200.0
2008-12-05 14:50:00,8.12,8.13,8.01,8.02,3077600.0,5.7498,5.7568,5.6719,5.679,3077600.0
2008-12-05 15:00:00,8.02,8.08,7.93,7.95,1914400.0,5.679,5.7214,5.6152,5.6294,1914400.0
2008-12-05 15:10:00,7.95,8.08,7.94,8.04,2176000.0,5.6294,5.7214,5.6223,5.6931,2176000.0
2008-12-05 15:20:00,8.04,8.1,7.98,8.05,2181600.0,5.6931,5.7356,5.6506,5.7002,2181600.0
2008-12-05 15:30:00,8.05,8.13,8.05,8.11,2566400.0,5.7002,5.7568,5.7002,5.7427,2566400.0
2008-12-05 15:40:00,8.12,8.13,8.06,8.08,3065400.0,5.7498,5.7568,5.7073,5.7214,3065400.0
2008-12-05 15:50:00,8.08,8.11,8.02,8.09,5355200.0,5.7214,5.7427,5.679,5.7285,5355200.0
2008-12-08 09:30:00,8.16,8.28,8.12,8.22,2393400.0,5.7781,5.8631,5.7498,5.8206,2393400.0
2008-12-08 09:40:00,8.22,8.24,8.13,8.15,2096200.0,5.8206,5.8347,5.7568,5.771,2096200.0
2008-12-08 09:50:00,8.15,8.17,8.09,8.09,1731000.0,5.771,5.7852,5.7285,5.7285,1731000.0
2008-12-08 10:00:00,8.09,8.15,8.06,8.12,1965200.0,5.7285,5.771,5.7073,5.7498,1965200.0
2008-12-08 10:10:00,8.12,8.22,8.12,8.2,1622000.0,5.7498,5.8206,5.7498,5.8064,1622000.0
2008-12-08 10:20:00,8.2,8.24,8.17,8.22,1654400.0,5.8064,5.8347,5.7852,5.8206,1654400.0
2008-12-08 10:30:00,8.22,8.24,8.17,8.24,2134800.0,5.8206,5.8347,5.7852,5.8347,2134800.0
2008-12-08 10:40:00,8.24,8.27,8.22,8.25,1649000.0,5.8347,5.856,5.8206,5.8418,1649000.0
2008-12-08 10:50:00,8.25,8.32,8.22,8.23,1530000.0,5.8418,5.8914,5.8206,5.8277,1530000.0
2008-12-08 11:00:00,8.23,8.26,8.19,8.2,1502400.0,5.8277,5.8489,5.7993,5.8064,1502400.0
2008-12-08 11:10:00,8.2,8.21,8.17,8.2,770000.0,5.8064,5.8135,5.7852,5.8064,770000.0
2008-12-08 11:20:00,8.2,8.21,8.19,8.2,645200.0,5.8064,5.8135,5.7993,5.8064,645200.0
2008-12-08 11:30:00,8.2,8.24,8.18,8.22,1189600.0,5.8064,5.8347,5.7923,5.8206,1189600.0
2008-12-08 11:40:00,8.22,8.24,8.19,8.19,884000.0,5.8206,5.8347,5.7993,5.7993,884000.0
2008-12-08 11:50:00,8.19,8.24,8.17,8.21,778000.0,5.7993,5.8347,5.7852,5.8135,778000.0
2008-12-08 12:00:00,8.21,8.24,8.17,8.19,512600.0,5.8135,5.8347,5.7852,5.7993,512600.0
2008-12-08 12:10:00,8.19,8.22,8.16,8.2,457200.0,5.7993,5.8206,5.7781,5.8064,457200.0
2008-12-08 12:20:00,8.21,8.22,8.2,8.21,422200.0,5.8135,5.8206,5.8064,5.8135,422200.0
2008-12-08 12:30:00,8.22,8.22,8.18,8.19,409800.0,5.8206,5.8206,5.7923,5.7993,409800.0
2008-12-08 12:40:00,8.19,8.22,8.18,8.2,330200.0,5.7993,5.8206,5.7923,5.8064,330200.0
2008-12-08 12:50:00,8.21,8.22,8.16,8.18,394800.0,5.8135,5.8206,5.7781,5.7923,394800.0
2008-12-08 13:00:00,8.18,8.22,8.17,8.21,1047800.0,5.7923,5.8206,5.7852,5.8135,1047800.0
2008-12-08 13:10:00,8.21,8.22,8.16,8.17,543400.0,5.8135,5.8206,5.7781,5.7852,543400.0
2008-12-08 13:20:00,8.17,8.19,8.14,8.17,937800.0,5.7852,5.7993,5.7639,5.7852,937800.0
2008-12-08 13:30:00,8.17,8.17,8.09,8.13,815400.0,5.7852,5.7852,5.7285,5.7568,815400.0
2008-12-08 13:40:00,8.13,8.16,8.08,8.09,882600.0,5.7568,5.7781,5.7214,5.7285,882600.0
2008-12-08 13:50:00,8.09,8.15,8.09,8.15,852800.0,5.7285,5.771,5.7285,5.771,852800.0
2008-12-08 14:00:00,8.14,8.22,8.14,8.21,783200.0,5.7639,5.8206,5.7639,5.8135,783200.0
2008-12-08 14:10:00,8.21,8.24,8.2,8.24,858800.0,5.8135,5.8347,5.8064,5.8347,858800.0
2008-12-08 14:20:00,8.24,8.25,8.22,8.22,1387800.0,5.8347,5.8418,5.8206,5.8206,1387800.0
2008-12-08 14:30:00,8.22,8.24,8.2,8.22,1131200.0,5.8206,5.8347,5.8064,5.8206,1131200.0
2008-12-08 14:40:00,8.22,8.26,8.22,8.24,1902400.0,5.8206,5.8489,5.8206,5.8347,1902400.0
2008-12-08 14:50:00,8.24,8.28,8.24,8.26,1492600.0,5.8347,5.8631,5.8347,5.8489,1492600.0
2008-12-08 15:00:00,8.26,8.29,8.24,8.29,1362600.0,5.8489,5.8701,5.8347,5.8701,1362600.0
2008-12-08 15:10:00,8.29,8.3,8.24,8.26,1794000.0,5.8701,5.8772,5.8347,5.8489,1794000.0
2008-12-08 15:20:00,8.26,8.29,8.25,8.29,1820200.0,5.8489,5.8701,5.8418,5.8701,1820200.0
2008-12-08 15:30:00,8.29,8.31,8.21,8.21,1864000.0,5.8701,5.8843,5.8135,5.8135,1864000.0
2008-12-08 15:40:00,8.21,8.26,8.17,8.19,2939600.0,5.8135,5.8489,5.7852,5.7993,2939600.0
2008-12-08 15:50:00,8.19,8.31,8.19,8.28,7322800.0,5.7993,5.8843,5.7993,5.8631,7322800.0
2008-12-09 09:30:00,8.17,8.31,8.15,8.24,1230200.0,5.7852,5.8843,5.771,5.8347,1230200.0
2008-12-09 09:40:00,8.24,8.26,8.21,8.22,1137800.0,5.8347,5.8489,5.8135,5.8206,1137800.0
2008-12-09 09:50:00,8.22,8.24,8.19,8.22,1143000.0,5.8206,5.8347,5.7993,5.8206,1143000.0
2008-12-09 10:00:00,8.22,8.26,8.21,8.23,1169000.0,5.8206,5.8489,5.8135,5.8277,1169000.0
2008-12-09 10:10:00,8.23,8.32,8.22,8.28,1291400.0,5.8277,5.8914,5.8206,5.8631,1291400.0
2008-12-09 10:20:00,8.28,8.31,8.27,8.28,1350600.0,5.8631,5.8843,5.856,5.8631,1350600.0
2008-12-09 10:30:00,8.28,8.33,8.26,8.3,1063000.0,5.8631,5.8985,5.8489,5.8772,1063000.0
2008-12-09 10:40:00,8.3,8.34,8.27,8.31,1113400.0,5.8772,5.9056,5.856,5.8843,1113400.0
2008-12-09 10:50:00,8.31,8.33,8.26,8.28,727800.0,5.8843,5.8985,5.8489,5.8631,727800.0
2008-12-09 11:00:00,8.28,8.33,8.25,8.26,765800.0,5.8631,5.8985,5.8418,5.8489,765800.0
2008-12-09 11:10:00,8.25,8.28,8.25,8.26,506400.0,5.8418,5.8631,5.8418,5.8489,506400.0
2008-12-09 11:20:00,8.26,8.28,8.22,8.23,697000.0,5.8489,5.8631,5.8206,5.8277,697000.0
2008-12-09 11:30:00,8.23,8.25,8.22,8.24,719000.0,5.8277,5.8418,5.8206,5.8347,719000.0
2008-12-09 11:40:00,8.24,8.32,8.24,8.28,1114400.0,5.8347,5.8914,5.8347,5.8631,1114400.0
2008-12-09 11:50:00,8.28,8.34,8.28,8.31,900200.0,5.8631,5.9056,5.8631,5.8843,900200.0
2008-12-09 12:00:00,8.31,8.37,8.3,8.34,610000.0,5.8843,5.9268,5.8772,5.9056,610000.0
2008-12-09 12:10:00,8.34,8.35,8.31,8.33,568000.0,5.9056,5.9126,5.8843,5.8985,568000.0
2008-12-09 12:20:00,8.33,8.33,8.27,8.3,630600.0,5.8985,5.8985,5.856,5.8772,630600.0
2008-12-09 12:30:00,8.3,8.36,8.3,8.35,763600.0,5.8772,5.9197,5.8772,5.9126,763600.0
2008-12-09 12:40:00,8.35,8.38,8.34,8.35,904000.0,5.9126,5.9339,5.9056,5.9126,904000.0
2008-12-09 12:50:00,8.35,8.4,8.35,8.35,579400.0,5.9126,5.948,5.9126,5.9126,579400.0
2008-12-09 13:00:00,8.35,8.37,8.31,8.37,558400.0,5.9126,5.9268,5.8843,5.9268,558400.0
2008-12-09 13:10:00,8.37,8.37,8.24,8.24,887000.0,5.9268,5.9268,5.8347,5.8347,887000.0
2008-12-09 13:20:00,8.24,8.27,8.24,8.26,676800.0,5.8347,5.856,5.8347,5.8489,676800.0
2008-12-09 13:30:00,8.25,8.27,8.24,8.27,833600.0,5.8418,5.856,5.8347,5.856,833600.0
2008-12-09 13:40:00,8.27,8.31,8.27,8.29,951800.0,5.856,5.8843,5.856,5.8701,951800.0
2008-12-09 13:50:00,8.3,8.3,8.24,8.25,1091800.0,5.8772,5.8772,5.8347,5.8418,1091800.0
2008-12-09 14:00:00,8.25,8.26,8.2,8.21,816000.0,5.8418,5.8489,5.8064,5.8135,816000.0
2008-12-09 14:10:00,8.21,8.24,8.18,8.22,1359000.0,5.8135,5.8347,5.7923,5.8206,1359000.0
2008-12-09 14:20:00,8.22,8.24,8.15,8.16,1931600.0,5.8206,5.8347,5.771,5.7781,1931600.0
2008-12-09 14:30:00,8.17,8.21,8.13,8.21,803200.0,5.7852,5.8135,5.7568,5.8135,803200.0
2008-12-09 14:40:00,8.21,8.24,8.19,8.22,881400.0,5.8135,5.8347,5.7993,5.8206,881400.0
2008-12-09 14:50:00,8.23,8.28,8.2,8.27,1521800.0,5.8277,5.8631,5.8064,5.856,1521800.0
2008-12-09 15:00:00,8.27,8.31,8.24,8.3,1280800.0,5.856,5.8843,5.8347,5.8772,1280800.0
2008-12-09 15:10:00,8.3,8.3,8.24,8.3,1157800.0,5.8772,5.8772,5.8347,5.8772,1157800.0
2008-12-09 15:20:00,8.31,8.31,8.19,8.2,1255200.0,5.8843,5.8843,5.7993,5.8064,1255200.0
2008-12-09 15:30:00,8.2,8.25,8.18,8.22,1654000.0,5.8064,5.8418,5.7923,5.8206,1654000.0
2008-12-09 15:40:00,8.22,8.28,8.22,8.22,1416000.0,5.8206,5.8631,5.8206,5.8206,1416000.0
2008-12-09 15:50:00,8.22,8.25,8.17,8.21,3478600.0,5.8206,5.8418,5.7852,5.8135,3478600.0
2008-12-10 09:30:00,8.29,8.42,8.21,8.34,870400.0,5.8701,5.9622,5.8135,5.9056,870400.0
2008-12-10 09:40:00,8.34,8.37,8.28,8.29,1282800.0,5.9056,5.9268,5.8631,5.8701,1282800.0
2008-12-10 09:50:00,8.29,8.32,8.28,8.3,1144600.0,5.8701,5.8914,5.8631,5.8772,1144600.0
2008-12-10 10:00:00,8.3,8.38,8.3,8.36,1031800.0,5.8772,5.9339,5.8772,5.9197,1031800.0
2008-12-10 10:10:00,8.36,8.38,8.33,8.35,949400.0,5.9197,5.9339,5.8985,5.9126,949400.0
2008-12-10 10:20:00,8.36,8.36,8.34,8.34,728400.0,5.9197,5.9197,5.9056,5.9056,728400.0
2008-12-10 10:30:00,8.35,8.38,8.34,8.35,874000.0,5.9126,5.9339,5.9056,5.9126,874000.0
2008-12-10 10:40:00,8.36,8.38,8.29,8.31,976200.0,5.9197,5.9339,5.8701,5.8843,976200.0
2008-12-10 10:50:00,8.31,8.31,8.25,8.3,999200.0,5.8843,5.8843,5.8418,5.8772,999200.0
2008-12-10 11:00:00,8.3,8.34,8.28,8.33,629800.0,5.8772,5.9056,5.8631,5.8985,629800.0
2008-12-10 11:10:00,8.33,8.37,8.31,8.36,665800.0,5.8985,5.9268,5.8843,5.9197,665800.0
2008-12-10 11:20:00,8.37,8.38,8.34,8.36,761400.0,5.9268,5.9339,5.9056,5.9197,761400.0
2008-12-10 11:30:00,8.36,8.38,8.33,8.35,622800.0,5.9197,5.9339,5.8985,5.9126,622800.0
2008-12-10 11:40:00,8.35,8.39,8.34,8.38,1228600.0,5.9126,5.941,5.9056,5.9339,1228600.0
2008-12-10 11:50:00,8.39,8.41,8.38,8.39,772600.0,5.941,5.9551,5.9339,5.941,772600.0
2008-12-10 12:00:00,8.4,8.43,8.38,8.38,1208800.0,5.948,5.9693,5.9339,5.9339,1208800.0
2008-12-10 12:10:00,8.38,8.4,8.31,8.34,1769600.0,5.9339,5.948,5.8843,5.9056,1769600.0
2008-12-10 12:20:00,8.34,8.35,8.25,8.26,988200.0,5.9056,5.9126,5.8418,5.8489,988200.0
2008-12-10 12:30:00,8.26,8.26,8.22,8.24,1040600.0,5.8489,5.8489,5.8206,5.8347,1040600.0
2008-12-10 12:40:00,8.24,8.26,8.22,8.22,699600.0,5.8347,5.8489,5.8206,5.8206,699600.0
2008-12-10 12:50:00,8.22,8.24,8.19,8.19,691200.0,5.8206,5.8347,5.7993,5.7993,691200.0
2008-12-10 13:00:00,8.19,8.21,8.18,8.2,719800.0,5.7993,5.8135,5.7923,5.8064,719800.0
2008-12-10 13:10:00,8.2,8.24,8.19,8.21,891800.0,5.8064,5.8347,5.7993,5.8135,891800.0
2008-12-10 13:20:00,8.21,8.22,8.19,8.2,814000.0,5.8135,5.8206,5.7993,5.8064,814000.0
2008-12-10 13:30:00,8.2,8.21,8.13,8.13,749600.0,5.8064,5.8135,5.7568,5.7568,749600.0
2008-12-10 13:40:00,8.13,8.13,8.09,8.12,790000.0,5.7568,5.7568,5.7285,5.7498,790000.0
2008-12-10 13:50:00,8.12,8.12,8.02,8.04,1400800.0,5.7498,5.7498,5.679,5.6931,1400800.0
2008-12-10 14:00:00,8.04,8.05,8.0,8.04,943200.0,5.6931,5.7002,5.6648,5.6931,943200.0
2008-12-10 14:10:00,8.04,8.06,8.03,8.06,312000.0,5.6931,5.7073,5.686,5.7073,312000.0
2008-12-10 14:20:00,8.06,8.06,7.97,8.01,1829800.0,5.7073,5.7073,5.6436,5.6719,1829800.0
2008-12-10 14:30:00,8.01,8.08,8.0,8.07,1112200.0,5.6719,5.7214,5.6648,5.7144,1112200.0
2008-12-10 14:40:00,8.07,8.13,8.06,8.06,1247000.0,5.7144,5.7568,5.7073,5.7073,1247000.0
2008-12-10 14:50:00,8.06,8.11,8.05,8.09,889200.0,5.7073,5.7427,5.7002,5.7285,889200.0
2008-12-10 15:00:00,8.09,8.15,8.07,8.13,1306200.0,5.7285,5.771,5.7144,5.7568,1306200.0
2008-12-10 15:10:00,8.13,8.15,8.11,8.13,950600.0,5.7568,5.771,5.7427,5.7568,950600.0
2008-12-10 15:20:00,8.13,8.18,8.11,8.18,1684000.0,5.7568,5.7923,5.7427,5.7923,1684000.0
2008-12-10 15:30:00,8.18,8.18,8.12,8.13,1789200.0,5.7923,5.7923,5.7498,5.7568,1789200.0
2008-12-10 15:40:00,8.13,8.21,8.13,8.2,1958400.0,5.7568,5.8135,5.7568,5.8064,1958400.0
2008-12-10 15:50:00,8.21,8.27,8.2,8.22,4545000.0,5.8135,5.856,5.8064,5.8206,4545000.0
2008-12-11 09:30:00,8.14,8.15,8.06,8.09,1004000.0,5.7639,5.771,5.7073,5.7285,1004000.0
2008-12-11 09:40:00,8.09,8.12,8.02,8.1,886000.0,5.7285,5.7498,5.679,5.7356,886000.0
2008-12-11 09:50:00,8.09,8.19,8.08,8.19,600200.0,5.7285,5.7993,5.7214,5.7993,600200.0
2008-12-11 10:00:00,8.19,8.2,8.11,8.12,743600.0,5.7993,5.8064,5.7427,5.7498,743600.0
2008-12-11 10:10:00,8.12,8.18,8.1,8.11,1316000.0,5.7498,5.7923,5.7356,5.7427,1316000.0
2008-12-11 10:20:00,8.11,8.19,8.1,8.16,1865800.0,5.7427,5.7993,5.7356,5.7781,1865800.0
2008-12-11 10:30:00,8.16,8.25,8.13,8.2,1228000.0,5.7781,5.8418,5.7568,5.8064,1228000.0
2008-12-11 10:40:00,8.2,8.24,8.16,8.22,945400.0,5.8064,5.8347,5.7781,5.8206,945400.0
2008-12-11 10:50:00,8.22,8.28,8.22,8.28,549200.0,5.8206,5.8631,5.8206,5.8631,549200.0
2008-12-11 11:00:00,8.27,8.31,8.27,8.3,531000.0,5.856,5.8843,5.856,5.8772,531000.0
2008-12-11 11:10:00,8.3,8.31,8.27,8.27,614200.0,5.8772,5.8843,5.856,5.856,614200.0
2008-12-11 11:20:00,8.27,8.29,8.22,8.25,675400.0,5.856,5.8701,5.8206,5.8418,675400.0
2008-12-11 11:30:00,8.24,8.25,8.22,8.24,599800.0,5.8347,5.8418,5.8206,5.8347,599800.0
2008-12-11 11:40:00,8.24,8.29,8.24,8.28,528000.0,5.8347,5.8701,5.8347,5.8631,528000.0
2008-12-11 11:50:00,8.28,8.3,8.26,8.3,565800.0,5.8631,5.8772,5.8489,5.8772,565800.0
2008-12-11 12:00:00,8.3,8.31,8.26,8.28,728600.0,5.8772,5.8843,5.8489,5.8631,728600.0
2008-12-11 12:10:00,8.28,8.29,8.26,8.29,503000.0,5.8631,5.8701,5.8489,5.8701,503000.0
2008-12-11 12:20:00,8.29,8.3,8.24,8.25,629200.0,5.8701,5.8772,5.8347,5.8418,629200.0
2008-12-11 12:30:00,8.25,8.28,8.23,8.26,736600.0,5.8418,5.8631,5.8277,5.8489,736600.0
2008-12-11 12:40:00,8.25,8.27,8.22,8.24,620600.0,5.8418,5.856,5.8206,5.8347,620600.0
2008-12-11 12:50:00,8.24,8.29,8.22,8.28,857800.0,5.8347,5.8701,5.8206,5.8631,857800.0
2008-12-11 13:00:00,8.28,8.29,8.26,8.28,472000.0,5.8631,5.8701,5.8489,5.8631,472000.0
2008-12-11 13:10:00,8.28,8.28,8.22,8.22,601600.0,5.8631,5.8631,5.8206,5.8206,601600.0
2008-12-11 13:20:00,8.22,8.22,8.15,8.18,788000.0,5.8206,5.8206,5.771,5.7923,788000.0
2008-12-11 13:30:00,8.18,8.22,8.18,8.2,546600.0,5.7923,5.8206,5.7923,5.8064,546600.0
2008-12-11 13:40:00,8.2,8.24,8.2,8.22,327600.0,5.8064,5.8347,5.8064,5.8206,327600.0
2008-12-11 13:50:00,8.22,8.24,8.17,8.17,635400.0,5.8206,5.8347,5.7852,5.7852,635400.0
2008-12-11 14:00:00,8.17,8.18,8.12,8.12,945600.0,5.7852,5.7923,5.7498,5.7498,945600.0
2008-12-11 14:10:00,8.12,8.15,8.11,8.15,652600.0,5.7498,5.771,5.7427,5.771,652600.0
2008-12-11 14:20:00,8.15,8.15,8.08,8.11,722800.0,5.771,5.771,5.7214,5.7427,722800.0
2008-12-11 14:30:00,8.1,8.15,8.1,8.13,622600.0,5.7356,5.771,5.7356,5.7568,622600.0
2008-12-11 14:40:00,8.13,8.13,8.06,8.06,949200.0,5.7568,5.7568,5.7073,5.7073,949200.0
2008-12-11 14:50:00,8.07,8.1,7.99,8.01,1421000.0,5.7144,5.7356,5.6577,5.6719,1421000.0
2008-12-11 15:00:00,8.01,8.04,7.96,8.02,1884800.0,5.6719,5.6931,5.6365,5.679,1884800.0
2008-12-11 15:10:00,8.02,8.05,8.0,8.03,1391400.0,5.679,5.7002,5.6648,5.686,1391400.0
2008-12-11 15:20:00,8.03,8.06,8.0,8.04,1017000.0,5.686,5.7073,5.6648,5.6931,1017000.0
2008-12-11 15:30:00,8.05,8.06,7.95,7.98,1709400.0,5.7002,5.7073,5.6294,5.6506,1709400.0
2008-12-11 15:40:00,7.98,8.04,7.97,8.03,2273400.0,5.6506,5.6931,5.6436,5.686,2273400.0
2008-12-11 15:50:00,8.03,8.05,7.99,7.99,3436000.0,5.686,5.7002,5.6577,5.6577,3436000.0
2008-12-12 09:30:00,7.83,7.97,7.76,7.94,1646800.0,5.5444,5.6436,5.4949,5.6223,1646800.0
2008-12-12 09:40:00,7.93,7.95,7.79,7.81,1765000.0,5.6152,5.6294,5.5161,5.5303,1765000.0
2008-12-12 09:50:00,7.81,8.01,7.8,7.98,1514800.0,5.5303,5.6719,5.5232,5.6506,1514800.0
2008-12-12 10:00:00,7.98,8.04,7.95,7.97,1177000.0,5.6506,5.6931,5.6294,5.6436,1177000.0
2008-12-12 10:10:00,7.97,7.97,7.88,7.89,1163400.0,5.6436,5.6436,5.5798,5.5869,1163400.0
2008-12-12 10:20:00,7.9,7.92,7.86,7.89,848800.0,5.594,5.6081,5.5657,5.5869,848800.0
2008-12-12 10:30:00,7.89,7.89,7.76,7.8,1538000.0,5.5869,5.5869,5.4949,5.5232,1538000.0
2008-12-12 10:40:00,7.8,7.85,7.79,7.82,1095600.0,5.5232,5.5586,5.5161,5.5373,1095600.0
2008-12-12 10:50:00,7.81,7.88,7.8,7.85,1378800.0,5.5303,5.5798,5.5232,5.5586,1378800.0
2008-12-12 11:00:00,7.85,7.86,7.83,7.85,1338600.0,5.5586,5.5657,5.5444,5.5586,1338600.0
2008-12-12 11:10:00,7.85,7.85,7.77,7.78,780600.0,5.5586,5.5586,5.5019,5.509,780600.0
2008-12-12 11:20:00,7.78,7.79,7.75,7.75,1232200.0,5.509,5.5161,5.4878,5.4878,1232200.0
2008-12-12 11:30:00,7.75,7.78,7.67,7.68,667000.0,5.4878,5.509,5.4311,5.4382,667000.0
2008-12-12 11:40:00,7.67,7.69,7.63,7.65,1010800.0,5.4311,5.4453,5.4028,5.417,1010800.0
2008-12-12 11:50:00,7.64,7.67,7.59,7.61,1163400.0,5.4099,5.4311,5.3745,5.3886,1163400.0
2008-12-12 12:00:00,7.62,7.68,7.62,7.67,1192200.0,5.3957,5.4382,5.3957,5.4311,1192200.0
2008-12-12 12:10:00,7.68,7.68,7.63,7.66,1056400.0,5.4382,5.4382,5.4028,5.424,1056400.0
2008-12-12 12:20:00,7.65,7.71,7.65,7.7,949600.0,5.417,5.4594,5.417,5.4524,949600.0
2008-12-12 12:30:00,7.7,7.78,7.7,7.77,862200.0,5.4524,5.509,5.4524,5.5019,862200.0
2008-12-12 12:40:00,7.77,7.85,7.77,7.82,1275200.0,5.5019,5.5586,5.5019,5.5373,1275200.0
2008-12-12 12:50:00,7.82,7.91,7.82,7.87,1141600.0,5.5373,5.6011,5.5373,5.5727,1141600.0
2008-12-12 13:00:00,7.87,7.9,7.82,7.83,1078800.0,5.5727,5.594,5.5373,5.5444,1078800.0
2008-12-12 13:10:00,7.83,7.84,7.79,7.82,634200.0,5.5444,5.5515,5.5161,5.5373,634200.0
2008-12-12 13:20:00,7.82,7.83,7.74,7.76,743200.0,5.5373,5.5444,5.4807,5.4949,743200.0
2008-12-12 13:30:00,7.77,7.77,7.71,7.71,500000.0,5.5019,5.5019,5.4594,5.4594,500000.0
2008-12-12 13:40:00,7.71,7.71,7.64,7.64,1105000.0,5.4594,5.4594,5.4099,5.4099,1105000.0
2008-12-12 13:50:00,7.64,7.66,7.62,7.64,847800.0,5.4099,5.424,5.3957,5.4099,847800.0
2008-12-12 14:00:00,7.64,7.76,7.63,7.75,956800.0,5.4099,5.4949,5.4028,5.4878,956800.0
2008-12-12 14:10:00,7.75,7.78,7.71,7.72,787600.0,5.4878,5.509,5.4594,5.4665,787600.0
2008-12-12 14:20:00,7.72,7.75,7.67,7.72,1346200.0,5.4665,5.4878,5.4311,5.4665,1346200.0
2008-12-12 14:30:00,7.72,7.77,7.65,7.75,1186400.0,5.4665,5.5019,5.417,5.4878,1186400.0
2008-12-12 14:40:00,7.75,7.78,7.69,7.74,1300200.0,5.4878,5.509,5.4453,5.4807,1300200.0
2008-12-12 14:50:00,7.74,7.83,7.74,7.76,1736200.0,5.4807,5.5444,5.4807,5.4949,1736200.0
2008-12-12 15:00:00,7.76,7.86,7.76,7.79,1934800.0,5.4949,5.5657,5.4949,5.5161,1934800.0
2008-12-12 15:10:00,7.79,7.82,7.74,7.75,1696600.0,5.5161,5.5373,5.4807,5.4878,1696600.0
2008-12-12 15:20:00,7.74,7.82,7.72,7.78,1218400.0,5.4807,5.5373,5.4665,5.509,1218400.0
2008-12-12 15:30:00,7.79,7.82,7.74,7.8,1448600.0,5.5161,5.5373,5.4807,5.5232,1448600.0
2008-12-12 15:40:00,7.8,7.83,7.74,7.77,1399000.0,5.5232,5.5444,5.4807,5.5019,1399000.0
2008-12-12 15:50:00,7.77,7.85,7.72,7.84,7326000.0,5.5019,5.5586,5.4665,5.5515,7326000.0
2008-12-15 09:30:00,7.81,8.01,7.78,7.95,1798000.0,5.5303,5.6719,5.509,5.6294,1798000.0
2008-12-15 09:40:00,7.95,7.95,7.83,7.88,1353600.0,5.6294,5.6294,5.5444,5.5798,1353600.0
2008-12-15 09:50:00,7.88,7.89,7.77,7.77,761800.0,5.5798,5.5869,5.5019,5.5019,761800.0
2008-12-15 10:00:00,7.77,7.82,7.75,7.78,1110400.0,5.5019,5.5373,5.4878,5.509,1110400.0
2008-12-15 10:10:00,7.78,7.79,7.72,7.72,832800.0,5.509,5.5161,5.4665,5.4665,832800.0
2008-12-15 10:20:00,7.72,7.76,7.68,7.74,700000.0,5.4665,5.4949,5.4382,5.4807,700000.0
2008-12-15 10:30:00,7.74,7.77,7.71,7.74,783600.0,5.4807,5.5019,5.4594,5.4807,783600.0
2008-12-15 10:40:00,7.74,7.77,7.69,7.7,682600.0,5.4807,5.5019,5.4453,5.4524,682600.0
2008-12-15 10:50:00,7.7,7.71,7.63,7.64,798000.0,5.4524,5.4594,5.4028,5.4099,798000.0
2008-12-15 11:00:00,7.64,7.65,7.6,7.64,1259200.0,5.4099,5.417,5.3816,5.4099,1259200.0
2008-12-15 11:10:00,7.64,7.66,7.63,7.64,1450200.0,5.4099,5.424,5.4028,5.4099,1450200.0
2008-12-15 11:20:00,7.64,7.69,7.64,7.67,1073400.0,5.4099,5.4453,5.4099,5.4311,1073400.0
2008-12-15 11:30:00,7.67,7.7,7.63,7.63,514200.0,5.4311,5.4524,5.4028,5.4028,514200.0
2008-12-15 11:40:00,7.64,7.7,7.63,7.7,541600.0,5.4099,5.4524,5.4028,5.4524,541600.0
2008-12-15 11:50:00,7.7,7.73,7.69,7.72,736600.0,5.4524,5.4736,5.4453,5.4665,736600.0
2008-12-15 12:00:00,7.71,7.74,7.7,7.74,1363000.0,5.4594,5.4807,5.4524,5.4807,1363000.0
2008-12-15 12:10:00,7.74,7.76,7.73,7.75,341600.0,5.4807,5.4949,5.4736,5.4878,341600.0
2008-12-15 12:20:00,7.75,7.77,7.75,7.77,1166000.0,5.4878,5.5019,5.4878,5.5019,1166000.0
2008-12-15 12:30:00,7.77,7.78,7.73,7.74,413800.0,5.5019,5.509,5.4736,5.4807,413800.0
2008-12-15 12:40:00,7.73,7.75,7.71,7.71,596000.0,5.4736,5.4878,5.4594,5.4594,596000.0
2008-12-15 12:50:00,7.71,7.71,7.67,7.68,1040600.0,5.4594,5.4594,5.4311,5.4382,1040600.0
2008-12-15 13:00:00,7.68,7.69,7.66,7.66,799400.0,5.4382,5.4453,5.424,5.424,799400.0
2008-12-15 13:10:00,7.66,7.68,7.65,7.67,608000.0,5.424,5.4382,5.417,5.4311,608000.0
2008-12-15 13:20:00,7.67,7.73,7.67,7.72,477200.0,5.4311,5.4736,5.4311,5.4665,477200.0
2008-12-15 13:30:00,7.72,7.75,7.71,7.74,456600.0,5.4665,5.4878,5.4594,5.4807,456600.0
2008-12-15 13:40:00,7.74,7.76,7.73,7.76,638000.0,5.4807,5.4949,5.4736,5.4949,638000.0
2008-12-15 13:50:00,7.76,7.76,7.73,7.73,414200.0,5.4949,5.4949,5.4736,5.4736,414200.0
2008-12-15 14:00:00,7.73,7.78,7.73,7.74,796600.0,5.4736,5.509,5.4736,5.4807,796600.0
2008-12-15 14:10:00,7.74,7.74,7.71,7.74,804800.0,5.4807,5.4807,5.4594,5.4807,804800.0
2008-12-15 14:20:00,7.74,7.8,7.74,7.77,1490600.0,5.4807,5.5232,5.4807,5.5019,1490600.0
2008-12-15 14:30:00,7.76,7.78,7.75,7.77,687400.0,5.4949,5.509,5.4878,5.5019,687400.0
2008-12-15 14:40:00,7.77,7.8,7.75,7.77,511800.0,5.5019,5.5232,5.4878,5.5019,511800.0
2008-12-15 14:50:00,7.76,7.78,7.75,7.75,482800.0,5.4949,5.509,5.4878,5.4878,482800.0
2008-12-15 15:00:00,7.75,7.79,7.74,7.78,1205600.0,5.4878,5.5161,5.4807,5.509,1205600.0
2008-12-15 15:10:00,7.78,7.78,7.71,7.71,1409200.0,5.509,5.509,5.4594,5.4594,1409200.0
2008-12-15 15:20:00,7.71,7.75,7.71,7.74,1217600.0,5.4594,5.4878,5.4594,5.4807,1217600.0
2008-12-15 15:30:00,7.74,7.87,7.7,7.81,2038400.0,5.4807,5.5727,5.4524,5.5303,2038400.0
2008-12-15 15:40:00,7.81,7.92,7.8,7.87,2398200.0,5.5303,5.6081,5.5232,5.5727,2398200.0
2008-12-15 15:50:00,7.87,7.87,7.78,7.8,3240600.0,5.5727,5.5727,5.509,5.5232,3240600.0
2008-12-16 09:30:00,7.72,8.06,7.72,8.05,1634200.0,5.4665,5.7073,5.4665,5.7002,1634200.0
2008-12-16 09:40:00,8.05,8.06,7.96,7.98,1171200.0,5.7002,5.7073,5.6365,5.6506,1171200.0
2008-12-16 09:50:00,7.98,8.09,7.98,8.08,1220400.0,5.6506,5.7285,5.6506,5.7214,1220400.0
2008-12-16 10:00:00,8.08,8.13,8.06,8.12,927800.0,5.7214,5.7568,5.7073,5.7498,927800.0
2008-12-16 10:10:00,8.12,8.13,8.06,8.1,921800.0,5.7498,5.7568,5.7073,5.7356,921800.0
2008-12-16 10:20:00,8.1,8.13,8.08,8.11,532600.0,5.7356,5.7568,5.7214,5.7427,532600.0
2008-12-16 10:30:00,8.1,8.12,8.06,8.08,546400.0,5.7356,5.7498,5.7073,5.7214,546400.0
2008-12-16 10:40:00,8.08,8.1,8.07,8.08,642600.0,5.7214,5.7356,5.7144,5.7214,642600.0
2008-12-16 10:50:00,8.09,8.14,8.08,8.14,1001400.0,5.7285,5.7639,5.7214,5.7639,1001400.0
2008-12-16 11:00:00,8.14,8.18,8.13,8.14,1385000.0,5.7639,5.7923,5.7568,5.7639,1385000.0
2008-12-16 11:10:00,8.13,8.19,8.13,8.17,5464800.0,5.7568,5.7993,5.7568,5.7852,5464800.0
2008-12-16 11:20:00,8.17,8.17,8.15,8.17,494000.0,5.7852,5.7852,5.771,5.7852,494000.0
2008-12-16 11:30:00,8.16,8.19,8.16,8.18,720000.0,5.7781,5.7993,5.7781,5.7923,720000.0
2008-12-16 11:40:00,8.18,8.21,8.17,8.2,843400.0,5.7923,5.8135,5.7852,5.8064,843400.0
2008-12-16 11:50:00,8.2,8.21,8.16,8.18,1028800.0,5.8064,5.8135,5.7781,5.7923,1028800.0
2008-12-16 12:00:00,8.17,8.19,8.17,8.18,583200.0,5.7852,5.7993,5.7852,5.7923,583200.0
2008-12-16 12:10:00,8.17,8.19,8.15,8.15,1102000.0,5.7852,5.7993,5.771,5.771,1102000.0
2008-12-16 12:20:00,8.15,8.15,8.1,8.11,440400.0,5.771,5.771,5.7356,5.7427,440400.0
2008-12-16 12:30:00,8.12,8.13,8.08,8.09,595800.0,5.7498,5.7568,5.7214,5.7285,595800.0
2008-12-16 12:40:00,8.09,8.09,8.04,8.05,786200.0,5.7285,5.7285,5.6931,5.7002,786200.0
2008-12-16 12:50:00,8.06,8.06,8.03,8.03,266400.0,5.7073,5.7073,5.686,5.686,266400.0
2008-12-16 13:00:00,8.03,8.03,7.99,8.0,572800.0,5.686,5.686,5.6577,5.6648,572800.0
2008-12-16 13:10:00,8.0,8.03,8.0,8.03,277600.0,5.6648,5.686,5.6648,5.686,277600.0
2008-12-16 13:20:00,8.03,8.05,8.03,8.04,364400.0,5.686,5.7002,5.686,5.6931,364400.0
2008-12-16 13:30:00,8.04,8.07,8.04,8.06,514400.0,5.6931,5.7144,5.6931,5.7073,514400.0
2008-12-16 13:40:00,8.06,8.06,8.02,8.02,670200.0,5.7073,5.7073,5.679,5.679,670200.0
2008-12-16 13:50:00,8.02,8.04,8.01,8.04,537000.0,5.679,5.6931,5.6719,5.6931,537000.0
2008-12-16 14:00:00,8.04,8.04,8.01,8.03,396400.0,5.6931,5.6931,5.6719,5.686,396400.0
2008-12-16 14:10:00,8.04,8.06,8.01,8.04,390200.0,5.6931,5.7073,5.6719,5.6931,390200.0
2008-12-16 14:20:00,8.03,8.12,8.03,8.09,2239400.0,5.686,5.7498,5.686,5.7285,2239400.0
2008-12-16 14:30:00,8.09,8.17,8.08,8.12,2730600.0,5.7285,5.7852,5.7214,5.7498,2730600.0
2008-12-16 14:40:00,8.12,8.13,8.0,8.03,2194200.0,5.7498,5.7568,5.6648,5.686,2194200.0
2008-12-16 14:50:00,8.03,8.13,8.02,8.1,2370800.0,5.686,5.7568,5.679,5.7356,2370800.0
2008-12-16 15:00:00,8.1,8.12,8.04,8.07,2048800.0,5.7356,5.7498,5.6931,5.7144,2048800.0
2008-12-16 15:10:00,8.07,8.13,8.06,8.12,4703800.0,5.7144,5.7568,5.7073,5.7498,4703800.0
2008-12-16 15:20:00,8.12,8.2,8.11,8.18,3322200.0,5.7498,5.8064,5.7427,5.7923,3322200.0
2008-12-16 15:30:00,8.18,8.21,8.14,8.21,2094200.0,5.7923,5.8135,5.7639,5.8135,2094200.0
2008-12-16 15:40:00,8.21,8.22,8.13,8.13,2215800.0,5.8135,5.8206,5.7568,5.7568,2215800.0
2008-12-16 15:50:00,8.13,8.25,8.13,8.22,4420600.0,5.7568,5.8418,5.7568,5.8206,4420600.0
2008-12-17 09:30:00,8.13,8.25,8.08,8.24,2206000.0,5.7568,5.8418,5.7214,5.8347,2206000.0
2008-12-17 09:40:00,8.24,8.33,8.2,8.3,2107200.0,5.8347,5.8985,5.8064,5.8772,2107200.0
2008-12-17 09:50:00,8.3,8.34,8.24,8.32,1658800.0,5.8772,5.9056,5.8347,5.8914,1658800.0
2008-12-17 10:00:00,8.32,8.34,8.18,8.23,1474800.0,5.8914,5.9056,5.7923,5.8277,1474800.0
2008-12-17 10:10:00,8.23,8.24,8.15,8.19,1252200.0,5.8277,5.8347,5.771,5.7993,1252200.0
2008-12-17 10:20:00,8.2,8.24,8.19,8.24,916800.0,5.8064,5.8347,5.7993,5.8347,916800.0
2008-12-17 10:30:00,8.24,8.26,8.18,8.18,2012600.0,5.8347,5.8489,5.7923,5.7923,2012600.0
2008-12-17 10:40:00,8.18,8.21,8.16,8.17,949600.0,5.7923,5.8135,5.7781,5.7852,949600.0
2008-12-17 10:50:00,8.17,8.21,8.15,8.19,801800.0,5.7852,5.8135,5.771,5.7993,801800.0
2008-12-17 11:00:00,8.19,8.21,8.13,8.16,743800.0,5.7993,5.8135,5.7568,5.7781,743800.0
2008-12-17 11:10:00,8.17,8.18,8.13,8.15,1197800.0,5.7852,5.7923,5.7568,5.771,1197800.0
2008-12-17 11:20:00,8.15,8.17,8.09,8.1,935600.0,5.771,5.7852,5.7285,5.7356,935600.0
2008-12-17 11:30:00,8.1,8.13,8.05,8.11,1116200.0,5.7356,5.7568,5.7002,5.7427,1116200.0
2008-12-17 11:40:00,8.11,8.13,8.1,8.1,609400.0,5.7427,5.7568,5.7356,5.7356,609400.0
2008-12-17 11:50:00,8.1,8.15,8.1,8.15,1162800.0,5.7356,5.771,5.7356,5.771,1162800.0
2008-12-17 12:00:00,8.15,8.21,8.13,8.21,973400.0,5.771,5.8135,5.7568,5.8135,973400.0
2008-12-17 12:10:00,8.21,8.25,8.2,8.21,1654400.0,5.8135,5.8418,5.8064,5.8135,1654400.0
2008-12-17 12:20:00,8.21,8.25,8.2,8.24,810800.0,5.8135,5.8418,5.8064,5.8347,810800.0
2008-12-17 12:30:00,8.24,8.25,8.2,8.21,688400.0,5.8347,5.8418,5.8064,5.8135,688400.0
2008-12-17 12:40:00,8.21,8.22,8.2,8.22,408000.0,5.8135,5.8206,5.8064,5.8206,408000.0
2008-12-17 12:50:00,8.22,8.28,8.22,8.26,841000.0,5.8206,5.8631,5.8206,5.8489,841000.0
2008-12-17 13:00:00,8.25,8.26,8.2,8.22,469000.0,5.8418,5.8489,5.8064,5.8206,469000.0
2008-12-17 13:10:00,8.22,8.26,8.21,8.21,674400.0,5.8206,5.8489,5.8135,5.8135,674400.0
2008-12-17 13:20:00,8.21,8.27,8.21,8.24,694800.0,5.8135,5.856,5.8135,5.8347,694800.0
2008-12-17 13:30:00,8.24,8.27,8.22,8.27,1486400.0,5.8347,5.856,5.8206,5.856,1486400.0
2008-12-17 13:40:00,8.28,8.3,8.27,8.27,986200.0,5.8631,5.8772,5.856,5.856,986200.0
2008-12-17 13:50:00,8.27,8.27,8.24,8.24,780000.0,5.856,5.856,5.8347,5.8347,780000.0
2008-12-17 14:00:00,8.24,8.26,8.22,8.23,921000.0,5.8347,5.8489,5.8206,5.8277,921000.0
2008-12-17 14:10:00,8.23,8.26,8.21,8.22,930600.0,5.8277,5.8489,5.8135,5.8206,930600.0
2008-12-17 14:20:00,8.22,8.24,8.17,8.18,1028000.0,5.8206,5.8347,5.7852,5.7923,1028000.0
2008-12-17 14:30:00,8.18,8.2,8.12,8.15,1263800.0,5.7923,5.8064,5.7498,5.771,1263800.0
2008-12-17 14:40:00,8.15,8.23,8.14,8.22,1031600.0,5.771,5.8277,5.7639,5.8206,1031600.0
2008-12-17 14:50:00,8.22,8.24,8.19,8.23,786200.0,5.8206,5.8347,5.7993,5.8277,786200.0
2008-12-17 15:00:00,8.24,8.27,8.23,8.24,1202200.0,5.8347,5.856,5.8277,5.8347,1202200.0
2008-12-17 15:10:00,8.24,8.28,8.22,8.25,995800.0,5.8347,5.8631,5.8206,5.8418,995800.0
2008-12-17 15:20:00,8.25,8.27,8.19,8.2,1078200.0,5.8418,5.856,5.7993,5.8064,1078200.0
2008-12-17 15:30:00,8.21,8.22,8.18,8.19,1241600.0,5.8135,5.8206,5.7923,5.7993,1241600.0
2008-12-17 15:40:00,8.19,8.28,8.19,8.28,1625000.0,5.7993,5.8631,5.7993,5.8631,1625000.0
2008-12-17 15:50:00,8.28,8.29,8.17,8.17,3098600.0,5.8631,5.8701,5.7852,5.7852,3098600.0
2008-12-18 09:30:00,8.25,8.31,8.11,8.15,1751000.0,5.8418,5.8843,5.7427,5.771,1751000.0
2008-12-18 09:40:00,8.15,8.16,8.03,8.07,1004600.0,5.771,5.7781,5.686,5.7144,1004600.0
2008-12-18 09:50:00,8.07,8.11,8.03,8.11,964000.0,5.7144,5.7427,5.686,5.7427,964000.0
2008-12-18 10:00:00,8.11,8.2,8.11,8.19,1515400.0,5.7427,5.8064,5.7427,5.7993,1515400.0
2008-12-18 10:10:00,8.19,8.24,8.19,8.21,1011200.0,5.7993,5.8347,5.7993,5.8135,1011200.0
2008-12-18 10:20:00,8.21,8.27,8.19,8.24,681600.0,5.8135,5.856,5.7993,5.8347,681600.0
2008-12-18 10:30:00,8.24,8.3,8.24,8.29,616400.0,5.8347,5.8772,5.8347,5.8701,616400.0
2008-12-18 10:40:00,8.29,8.31,8.29,8.29,634000.0,5.8701,5.8843,5.8701,5.8701,634000.0
2008-12-18 10:50:00,8.29,8.34,8.29,8.3,840000.0,5.8701,5.9056,5.8701,5.8772,840000.0
2008-12-18 11:00:00,8.3,8.3,8.26,8.29,690400.0,5.8772,5.8772,5.8489,5.8701,690400.0
2008-12-18 11:10:00,8.29,8.29,8.24,8.25,587600.0,5.8701,5.8701,5.8347,5.8418,587600.0
2008-12-18 11:20:00,8.24,8.26,8.21,8.22,547600.0,5.8347,5.8489,5.8135,5.8206,547600.0
2008-12-18 11:30:00,8.22,8.25,8.21,8.25,766400.0,5.8206,5.8418,5.8135,5.8418,766400.0
2008-12-18 11:40:00,8.25,8.29,8.24,8.28,424200.0,5.8418,5.8701,5.8347,5.8631,424200.0
2008-12-18 11:50:00,8.28,8.31,8.27,8.31,470000.0,5.8631,5.8843,5.856,5.8843,470000.0
2008-12-18 12:00:00,8.31,8.32,8.24,8.24,510400.0,5.8843,5.8914,5.8347,5.8347,510400.0
2008-12-18 12:10:00,8.24,8.27,8.22,8.22,608800.0,5.8347,5.856,5.8206,5.8206,608800.0
2008-12-18 12:20:00,8.22,8.24,8.2,8.21,539600.0,5.8206,5.8347,5.8064,5.8135,539600.0
2008-12-18 12:30:00,8.21,8.24,8.19,8.19,992600.0,5.8135,5.8347,5.7993,5.7993,992600.0
2008-12-18 12:40:00,8.19,8.23,8.19,8.23,362800.0,5.7993,5.8277,5.7993,5.8277,362800.0
2008-12-18 12:50:00,8.22,8.23,8.18,8.19,476400.0,5.8206,5.8277,5.7923,5.7993,476400.0
2008-12-18 13:00:00,8.19,8.24,8.19,8.24,348200.0,5.7993,5.8347,5.7993,5.8347,348200.0
2008-12-18 13:10:00,8.24,8.26,8.24,8.24,211000.0,5.8347,5.8489,5.8347,5.8347,211000.0
2008-12-18 13:20:00,8.25,8.25,8.18,8.19,417000.0,5.8418,5.8418,5.7923,5.7993,417000.0
2008-12-18 13:30:00,8.19,8.21,8.17,8.18,612000.0,5.7993,5.8135,5.7852,5.7923,612000.0
2008-12-18 13:40:00,8.18,8.18,8.13,8.14,783600.0,5.7923,5.7923,5.7568,5.7639,783600.0
2008-12-18 13:50:00,8.14,8.15,8.11,8.11,588800.0,5.7639,5.771,5.7427,5.7427,588800.0
2008-12-18 14:00:00,8.11,8.13,8.09,8.12,634400.0,5.7427,5.7568,5.7285,5.7498,634400.0
2008-12-18 14:10:00,8.12,8.13,8.05,8.05,567200.0,5.7498,5.7568,5.7002,5.7002,567200.0
2008-12-18 14:20:00,8.05,8.06,7.97,8.0,1712800.0,5.7002,5.7073,5.6436,5.6648,1712800.0
2008-12-18 14:30:00,8.0,8.01,7.97,7.99,677600.0,5.6648,5.6719,5.6436,5.6577,677600.0
2008-12-18 14:40:00,7.99,8.03,7.93,8.02,1291000.0,5.6577,5.686,5.6152,5.679,1291000.0
2008-12-18 14:50:00,8.01,8.06,8.01,8.05,1129800.0,5.6719,5.7073,5.6719,5.7002,1129800.0
2008-12-18 15:00:00,8.05,8.05,7.98,7.98,584600.0,5.7002,5.7002,5.6506,5.6506,584600.0
2008-12-18 15:10:00,7.98,7.98,7.92,7.93,767800.0,5.6506,5.6506,5.6081,5.6152,767800.0
2008-12-18 15:20:00,7.93,7.93,7.76,7.81,2597800.0,5.6152,5.6152,5.4949,5.5303,2597800.0
2008-12-18 15:30:00,7.81,7.92,7.79,7.88,1828200.0,5.5303,5.6081,5.5161,5.5798,1828200.0
2008-12-18 15:40:00,7.87,7.91,7.84,7.9,2229600.0,5.5727,5.6011,5.5515,5.594,2229600.0
2008-12-18 15:50:00,7.89,7.93,7.86,7.9,2565400.0,5.5869,5.6152,5.5657,5.594,2565400.0
2008-12-19 09:30:00,7.9,8.19,7.9,8.12,15793400.0,5.594,5.7993,5.594,5.7498,15793400.0
2008-12-19 09:40:00,8.12,8.15,8.06,8.08,1269400.0,5.7498,5.771,5.7073,5.7214,1269400.0
2008-12-19 09:50:00,8.08,8.11,8.04,8.07,655200.0,5.7214,5.7427,5.6931,5.7144,655200.0
2008-12-19 10:00:00,8.07,8.12,8.06,8.1,725000.0,5.7144,5.7498,5.7073,5.7356,725000.0
2008-12-19 10:10:00,8.1,8.17,8.08,8.17,1083600.0,5.7356,5.7852,5.7214,5.7852,1083600.0
2008-12-19 10:20:00,8.17,8.28,8.17,8.24,1776000.0,5.7852,5.8631,5.7852,5.8347,1776000.0
2008-12-19 10:30:00,8.24,8.26,8.21,8.24,555800.0,5.8347,5.8489,5.8135,5.8347,555800.0
2008-12-19 10:40:00,8.24,8.29,8.24,8.24,972600.0,5.8347,5.8701,5.8347,5.8347,972600.0
2008-12-19 10:50:00,8.24,8.26,8.22,8.24,387200.0,5.8347,5.8489,5.8206,5.8347,387200.0
2008-12-19 11:00:00,8.24,8.25,8.18,8.18,603800.0,5.8347,5.8418,5.7923,5.7923,603800.0
2008-12-19 11:10:00,8.18,8.19,8.15,8.17,870400.0,5.7923,5.7993,5.771,5.7852,870400.0
2008-12-19 11:20:00,8.17,8.18,8.13,8.14,566400.0,5.7852,5.7923,5.7568,5.7639,566400.0
2008-12-19 11:30:00,8.14,8.17,8.13,8.13,580000.0,5.7639,5.7852,5.7568,5.7568,580000.0
2008-12-19 11:40:00,8.13,8.15,8.09,8.1,848800.0,5.7568,5.771,5.7285,5.7356,848800.0
2008-12-19 11:50:00,8.1,8.1,8.04,8.04,394000.0,5.7356,5.7356,5.6931,5.6931,394000.0
2008-12-19 12:00:00,8.04,8.05,7.97,7.99,1631600.0,5.6931,5.7002,5.6436,5.6577,1631600.0
2008-12-19 12:10:00,7.99,8.02,7.97,7.99,1356000.0,5.6577,5.679,5.6436,5.6577,1356000.0
2008-12-19 12:20:00,7.99,8.0,7.96,8.0,497600.0,5.6577,5.6648,5.6365,5.6648,497600.0
2008-12-19 12:30:00,8.0,8.03,8.0,8.0,368000.0,5.6648,5.686,5.6648,5.6648,368000.0
2008-12-19 12:40:00,8.0,8.0,7.94,7.95,1049200.0,5.6648,5.6648,5.6223,5.6294,1049200.0
2008-12-19 12:50:00,7.95,7.95,7.91,7.91,435200.0,5.6294,5.6294,5.6011,5.6011,435200.0
2008-12-19 13:00:00,7.91,7.92,7.9,7.9,401000.0,5.6011,5.6081,5.594,5.594,401000.0
2008-12-19 13:10:00,7.9,7.92,7.88,7.89,747600.0,5.594,5.6081,5.5798,5.5869,747600.0
2008-12-19 13:20:00,7.89,7.92,7.89,7.92,267000.0,5.5869,5.6081,5.5869,5.6081,267000.0
2008-12-19 13:30:00,7.91,7.93,7.91,7.93,616200.0,5.6011,5.6152,5.6011,5.6152,616200.0
2008-12-19 13:40:00,7.93,7.98,7.93,7.93,908000.0,5.6152,5.6506,5.6152,5.6152,908000.0
2008-12-19 13:50:00,7.93,7.93,7.9,7.91,624400.0,5.6152,5.6152,5.594,5.6011,624400.0
2008-12-19 14:00:00,7.91,7.92,7.88,7.88,576400.0,5.6011,5.6081,5.5798,5.5798,576400.0
2008-12-19 14:10:00,7.88,7.89,7.86,7.87,583400.0,5.5798,5.5869,5.5657,5.5727,583400.0
2008-12-19 14:20:00,7.88,7.88,7.85,7.85,417400.0,5.5798,5.5798,5.5586,5.5586,417400.0
2008-12-19 14:30:00,7.86,7.88,7.85,7.87,387800.0,5.5657,5.5798,5.5586,5.5727,387800.0
2008-12-19 14:40:00,7.87,7.9,7.86,7.89,506400.0,5.5727,5.594,5.5657,5.5869,506400.0
2008-12-19 14:50:00,7.89,7.89,7.85,7.86,630400.0,5.5869,5.5869,5.5586,5.5657,630400.0
2008-12-19 15:00:00,7.86,7.91,7.85,7.87,617200.0,5.5657,5.6011,5.5586,5.5727,617200.0
2008-12-19 15:10:00,7.87,7.88,7.83,7.84,678600.0,5.5727,5.5798,5.5444,5.5515,678600.0
2008-12-19 15:20:00,7.84,7.87,7.82,7.86,1324800.0,5.5515,5.5727,5.5373,5.5657,1324800.0
2008-12-19 15:30:00,7.86,7.87,7.82,7.83,2336400.0,5.5657,5.5727,5.5373,5.5444,2336400.0
2008-12-19 15:40:00,7.83,7.87,7.82,7.86,1660000.0,5.5444,5.5727,5.5373,5.5657,1660000.0
2008-12-19 15:50:00,7.86,7.93,7.86,7.87,6325800.0,5.5657,5.6152,5.5657,5.5727,6325800.0
2008-12-22 09:30:00,7.89,7.93,7.8,7.8,863400.0,5.5869,5.6152,5.5232,5.5232,863400.0
2008-12-22 09:40:00,7.8,7.8,7.73,7.75,767400.0,5.5232,5.5232,5.4736,5.4878,767400.0
2008-12-22 09:50:00,7.76,7.76,7.73,7.76,1745600.0,5.4949,5.4949,5.4736,5.4949,1745600.0
2008-12-22 10:00:00,7.75,7.77,7.75,7.76,514000.0,5.4878,5.5019,5.4878,5.4949,514000.0
2008-12-22 10:10:00,7.76,7.82,7.74,7.82,524000.0,5.4949,5.5373,5.4807,5.5373,524000.0
2008-12-22 10:20:00,7.82,7.86,7.81,7.86,581600.0,5.5373,5.5657,5.5303,5.5657,581600.0
2008-12-22 10:30:00,7.85,7.92,7.83,7.91,782200.0,5.5586,5.6081,5.5444,5.6011,782200.0
2008-12-22 10:40:00,7.91,7.95,7.88,7.95,599400.0,5.6011,5.6294,5.5798,5.6294,599400.0
2008-12-22 10:50:00,7.95,7.95,7.89,7.89,495000.0,5.6294,5.6294,5.5869,5.5869,495000.0
2008-12-22 11:00:00,7.9,7.9,7.86,7.86,448400.0,5.594,5.594,5.5657,5.5657,448400.0
2008-12-22 11:10:00,7.86,7.87,7.84,7.86,311400.0,5.5657,5.5727,5.5515,5.5657,311400.0
2008-12-22 11:20:00,7.85,7.85,7.8,7.81,555600.0,5.5586,5.5586,5.5232,5.5303,555600.0
2008-12-22 11:30:00,7.81,7.81,7.76,7.78,883400.0,5.5303,5.5303,5.4949,5.509,883400.0
2008-12-22 11:40:00,7.78,7.82,7.77,7.82,751600.0,5.509,5.5373,5.5019,5.5373,751600.0
2008-12-22 11:50:00,7.82,7.88,7.82,7.87,724200.0,5.5373,5.5798,5.5373,5.5727,724200.0
2008-12-22 12:00:00,7.87,7.87,7.83,7.85,651400.0,5.5727,5.5727,5.5444,5.5586,651400.0
2008-12-22 12:10:00,7.85,7.9,7.84,7.9,760600.0,5.5586,5.594,5.5515,5.594,760600.0
2008-12-22 12:20:00,7.9,7.9,7.85,7.85,470000.0,5.594,5.594,5.5586,5.5586,470000.0
2008-12-22 12:30:00,7.85,7.87,7.84,7.85,324000.0,5.5586,5.5727,5.5515,5.5586,324000.0
2008-12-22 12:40:00,7.84,7.87,7.84,7.86,261600.0,5.5515,5.5727,5.5515,5.5657,261600.0
2008-12-22 12:50:00,7.85,7.88,7.85,7.87,471000.0,5.5586,5.5798,5.5586,5.5727,471000.0
2008-12-22 13:00:00,7.86,7.89,7.85,7.87,449200.0,5.5657,5.5869,5.5586,5.5727,449200.0
2008-12-22 13:10:00,7.87,7.92,7.86,7.91,562000.0,5.5727,5.6081,5.5657,5.6011,562000.0
2008-12-22 13:20:00,7.92,7.93,7.91,7.93,461200.0,5.6081,5.6152,5.6011,5.6152,461200.0
2008-12-22 13:30:00,7.93,7.93,7.92,7.93,592000.0,5.6152,5.6152,5.6081,5.6152,592000.0
2008-12-22 13:40:00,7.93,7.93,7.88,7.89,818600.0,5.6152,5.6152,5.5798,5.5869,818600.0
2008-12-22 13:50:00,7.89,7.91,7.87,7.89,931600.0,5.5869,5.6011,5.5727,5.5869,931600.0
2008-12-22 14:00:00,7.89,7.89,7.87,7.88,719400.0,5.5869,5.5869,5.5727,5.5798,719400.0
2008-12-22 14:10:00,7.88,7.88,7.84,7.86,585800.0,5.5798,5.5798,5.5515,5.5657,585800.0
2008-12-22 14:20:00,7.86,7.86,7.76,7.79,1259000.0,5.5657,5.5657,5.4949,5.5161,1259000.0
2008-12-22 14:30:00,7.79,7.83,7.79,7.82,1099600.0,5.5161,5.5444,5.5161,5.5373,1099600.0
2008-12-22 14:40:00,7.82,7.88,7.81,7.87,860200.0,5.5373,5.5798,5.5303,5.5727,860200.0
2008-12-22 14:50:00,7.87,7.87,7.78,7.8,1095800.0,5.5727,5.5727,5.509,5.5232,1095800.0
2008-12-22 15:00:00,7.8,7.84,7.72,7.75,2162000.0,5.5232,5.5515,5.4665,5.4878,2162000.0
2008-12-22 15:10:00,7.75,7.79,7.73,7.77,1372200.0,5.4878,5.5161,5.4736,5.5019,1372200.0
2008-12-22 15:20:00,7.77,7.77,7.69,7.71,1933600.0,5.5019,5.5019,5.4453,5.4594,1933600.0
2008-12-22 15:30:00,7.71,7.8,7.71,7.76,1540600.0,5.4594,5.5232,5.4594,5.4949,1540600.0
2008-12-22 15:40:00,7.76,7.81,7.75,7.78,1861400.0,5.4949,5.5303,5.4878,5.509,1861400.0
2008-12-22 15:50:00,7.78,7.88,7.77,7.86,3132400.0,5.509,5.5798,5.5019,5.5657,3132400.0
2008-12-23 09:30:00,7.92,7.95,7.81,7.92,1151200.0,5.6081,5.6294,5.5303,5.6081,1151200.0
2008-12-23 09:40:00,7.91,7.92,7.88,7.92,406000.0,5.6011,5.6081,5.5798,5.6081,406000.0
2008-12-23 09:50:00,7.92,7.99,7.92,7.96,745000.0,5.6081,5.6577,5.6081,5.6365,745000.0
2008-12-23 10:00:00,7.96,7.96,7.89,7.9,918000.0,5.6365,5.6365,5.5869,5.594,918000.0
2008-12-23 10:10:00,7.9,7.96,7.9,7.9,522200.0,5.594,5.6365,5.594,5.594,522200.0
2008-12-23 10:20:00,7.91,7.95,7.88,7.95,445800.0,5.6011,5.6294,5.5798,5.6294,445800.0
2008-12-23 10:30:00,7.94,8.0,7.94,8.0,839200.0,5.6223,5.6648,5.6223,5.6648,839200.0
2008-12-23 10:40:00,8.0,8.01,7.98,7.99,498800.0,5.6648,5.6719,5.6506,5.6577,498800.0
2008-12-23 10:50:00,7.98,8.0,7.96,7.96,597400.0,5.6506,5.6648,5.6365,5.6365,597400.0
2008-12-23 11:00:00,7.96,7.98,7.96,7.97,340400.0,5.6365,5.6506,5.6365,5.6436,340400.0
2008-12-23 11:10:00,7.97,7.98,7.94,7.95,513400.0,5.6436,5.6506,5.6223,5.6294,513400.0
2008-12-23 11:20:00,7.95,7.95,7.91,7.92,763400.0,5.6294,5.6294,5.6011,5.6081,763400.0
2008-12-23 11:30:00,7.92,7.93,7.91,7.93,382400.0,5.6081,5.6152,5.6011,5.6152,382400.0
2008-12-23 11:40:00,7.93,7.95,7.92,7.95,357800.0,5.6152,5.6294,5.6081,5.6294,357800.0
2008-12-23 11:50:00,7.95,7.95,7.89,7.89,515800.0,5.6294,5.6294,5.5869,5.5869,515800.0
2008-12-23 12:00:00,7.89,7.9,7.86,7.88,767600.0,5.5869,5.594,5.5657,5.5798,767600.0
2008-12-23 12:10:00,7.88,7.9,7.85,7.89,515600.0,5.5798,5.594,5.5586,5.5869,515600.0
2008-12-23 12:20:00,7.89,7.9,7.89,7.9,507800.0,5.5869,5.594,5.5869,5.594,507800.0
2008-12-23 12:30:00,7.9,7.91,7.89,7.89,521000.0,5.594,5.6011,5.5869,5.5869,521000.0
2008-12-23 12:40:00,7.89,7.9,7.89,7.9,457600.0,5.5869,5.594,5.5869,5.594,457600.0
2008-12-23 12:50:00,7.9,7.91,7.89,7.89,592200.0,5.594,5.6011,5.5869,5.5869,592200.0
2008-12-23 13:00:00,7.89,7.9,7.87,7.9,738000.0,5.5869,5.594,5.5727,5.594,738000.0
2008-12-23 13:10:00,7.9,7.91,7.89,7.9,601600.0,5.594,5.6011,5.5869,5.594,601600.0
2008-12-23 13:20:00,7.9,7.91,7.89,7.9,682400.0,5.594,5.6011,5.5869,5.594,682400.0
2008-12-23 13:30:00,7.89,7.9,7.84,7.84,1104800.0,5.5869,5.594,5.5515,5.5515,1104800.0
2008-12-23 13:40:00,7.84,7.85,7.82,7.82,703800.0,5.5515,5.5586,5.5373,5.5373,703800.0
2008-12-23 13:50:00,7.82,7.84,7.81,7.83,1226400.0,5.5373,5.5515,5.5303,5.5444,1226400.0
2008-12-23 14:00:00,7.83,7.84,7.78,7.79,1005800.0,5.5444,5.5515,5.509,5.5161,1005800.0
2008-12-23 14:10:00,7.79,7.81,7.78,7.81,623000.0,5.5161,5.5303,5.509,5.5303,623000.0
2008-12-23 14:20:00,7.81,7.82,7.8,7.8,723800.0,5.5303,5.5373,5.5232,5.5232,723800.0
2008-12-23 14:30:00,7.8,7.8,7.75,7.76,1009000.0,5.5232,5.5232,5.4878,5.4949,1009000.0
2008-12-23 14:40:00,7.75,7.76,7.71,7.73,771400.0,5.4878,5.4949,5.4594,5.4736,771400.0
2008-12-23 14:50:00,7.73,7.75,7.73,7.74,588600.0,5.4736,5.4878,5.4736,5.4807,588600.0
2008-12-23 15:00:00,7.75,7.76,7.72,7.72,827600.0,5.4878,5.4949,5.4665,5.4665,827600.0
2008-12-23 15:10:00,7.72,7.8,7.72,7.79,1519600.0,5.4665,5.5232,5.4665,5.5161,1519600.0
2008-12-23 15:20:00,7.79,7.8,7.75,7.8,1344600.0,5.5161,5.5232,5.4878,5.5232,1344600.0
2008-12-23 15:30:00,7.8,7.81,7.75,7.78,1675000.0,5.5232,5.5303,5.4878,5.509,1675000.0
2008-12-23 15:40:00,7.78,7.78,7.75,7.78,1076600.0,5.509,5.509,5.4878,5.509,1076600.0
2008-12-23 15:50:00,7.77,7.78,7.75,7.77,1414800.0,5.5019,5.509,5.4878,5.5019,1414800.0
2008-12-24 09:30:00,7.84,7.87,7.73,7.79,521000.0,5.5515,5.5727,5.4736,5.5161,521000.0
2008-12-24 09:40:00,7.79,7.8,7.76,7.76,625600.0,5.5161,5.5232,5.4949,5.4949,625600.0
2008-12-24 09:50:00,7.76,7.76,7.72,7.72,476800.0,5.4949,5.4949,5.4665,5.4665,476800.0
2008-12-24 10:00:00,7.72,7.73,7.68,7.73,470800.0,5.4665,5.4736,5.4382,5.4736,470800.0
2008-12-24 10:10:00,7.73,7.75,7.72,7.74,401600.0,5.4736,5.4878,5.4665,5.4807,401600.0
2008-12-24 10:20:00,7.74,7.75,7.74,7.74,336000.0,5.4807,5.4878,5.4807,5.4807,336000.0
2008-12-24 10:30:00,7.74,7.76,7.71,7.72,283400.0,5.4807,5.4949,5.4594,5.4665,283400.0
2008-12-24 10:40:00,7.72,7.72,7.68,7.68,365800.0,5.4665,5.4665,5.4382,5.4382,365800.0
2008-12-24 10:50:00,7.68,7.69,7.66,7.67,432400.0,5.4382,5.4453,5.424,5.4311,432400.0
2008-12-24 11:00:00,7.66,7.67,7.65,7.65,420800.0,5.424,5.4311,5.417,5.417,420800.0
2008-12-24 11:10:00,7.66,7.68,7.65,7.65,447800.0,5.424,5.4382,5.417,5.417,447800.0
2008-12-24 11:20:00,7.66,7.7,7.66,7.68,484000.0,5.424,5.4524,5.424,5.4382,484000.0
2008-12-24 11:30:00,7.68,7.71,7.68,7.71,202800.0,5.4382,5.4594,5.4382,5.4594,202800.0
2008-12-24 11:40:00,7.71,7.73,7.71,7.72,248800.0,5.4594,5.4736,5.4594,5.4665,248800.0
2008-12-24 11:50:00,7.72,7.74,7.71,7.73,363200.0,5.4665,5.4807,5.4594,5.4736,363200.0
2008-12-24 12:00:00,7.73,7.73,7.71,7.72,229800.0,5.4736,5.4736,5.4594,5.4665,229800.0
2008-12-24 12:10:00,7.72,7.72,7.69,7.69,137000.0,5.4665,5.4665,5.4453,5.4453,137000.0
2008-12-24 12:20:00,7.69,7.7,7.68,7.68,301400.0,5.4453,5.4524,5.4382,5.4382,301400.0
2008-12-24 12:30:00,7.68,7.7,7.68,7.7,207800.0,5.4382,5.4524,5.4382,5.4524,207800.0
2008-12-24 12:40:00,7.69,7.72,7.69,7.71,371400.0,5.4453,5.4665,5.4453,5.4594,371400.0
2008-12-24 12:50:00,7.71,7.74,7.68,7.7,1203600.0,5.4594,5.4807,5.4382,5.4524,1203600.0
2008-12-26 09:30:00,7.66,7.85,7.64,7.79,637000.0,5.424,5.5586,5.4099,5.5161,637000.0
2008-12-26 09:40:00,7.79,7.79,7.75,7.76,239000.0,5.5161,5.5161,5.4878,5.4949,239000.0
2008-12-26 09:50:00,7.75,7.76,7.7,7.7,278400.0,5.4878,5.4949,5.4524,5.4524,278400.0
2008-12-26 10:00:00,7.71,7.71,7.7,7.7,205600.0,5.4594,5.4594,5.4524,5.4524,205600.0
2008-12-26 10:10:00,7.7,7.7,7.67,7.67,271600.0,5.4524,5.4524,5.4311,5.4311,271600.0
2008-12-26 10:20:00,7.67,7.67,7.65,7.66,324400.0,5.4311,5.4311,5.417,5.424,324400.0
2008-12-26 10:30:00,7.65,7.66,7.65,7.66,103200.0,5.417,5.424,5.417,5.424,103200.0
2008-12-26 10:40:00,7.66,7.67,7.65,7.67,149000.0,5.424,5.4311,5.417,5.4311,149000.0
2008-12-26 10:50:00,7.67,7.7,7.67,7.7,186600.0,5.4311,5.4524,5.4311,5.4524,186600.0
2008-12-26 11:00:00,7.7,7.73,7.69,7.73,233000.0,5.4524,5.4736,5.4453,5.4736,233000.0
2008-12-26 11:10:00,7.73,7.73,7.7,7.7,173600.0,5.4736,5.4736,5.4524,5.4524,173600.0
2008-12-26 11:20:00,7.7,7.72,7.7,7.72,204200.0,5.4524,5.4665,5.4524,5.4665,204200.0
2008-12-26 11:30:00,7.71,7.72,7.7,7.7,105200.0,5.4594,5.4665,5.4524,5.4524,105200.0
2008-12-26 11:40:00,7.7,7.71,7.7,7.7,126600.0,5.4524,5.4594,5.4524,5.4524,126600.0
2008-12-26 11:50:00,7.7,7.71,7.7,7.71,47800.0,5.4524,5.4594,5.4524,5.4594,47800.0
2008-12-26 12:00:00,7.71,7.71,7.7,7.7,134800.0,5.4594,5.4594,5.4524,5.4524,134800.0
2008-12-26 12:10:00,7.7,7.71,7.69,7.69,121200.0,5.4524,5.4594,5.4453,5.4453,121200.0
2008-12-26 12:20:00,7.7,7.71,7.69,7.7,87400.0,5.4524,5.4594,5.4453,5.4524,87400.0
2008-12-26 12:30:00,7.71,7.73,7.7,7.73,125200.0,5.4594,5.4736,5.4524,5.4736,125200.0
2008-12-26 12:40:00,7.73,7.73,7.72,7.72,138800.0,5.4736,5.4736,5.4665,5.4665,138800.0
2008-12-26 12:50:00,7.72,7.72,7.7,7.72,121000.0,5.4665,5.4665,5.4524,5.4665,121000.0
2008-12-26 13:00:00,7.72,7.72,7.71,7.71,95800.0,5.4665,5.4665,5.4594,5.4594,95800.0
2008-12-26 13:10:00,7.71,7.71,7.7,7.7,50800.0,5.4594,5.4594,5.4524,5.4524,50800.0
2008-12-26 13:20:00,7.7,7.71,7.7,7.71,154600.0,5.4524,5.4594,5.4524,5.4594,154600.0
2008-12-26 13:30:00,7.71,7.71,7.71,7.71,107400.0,5.4594,5.4594,5.4594,5.4594,107400.0
2008-12-26 13:40:00,7.71,7.72,7.71,7.72,123600.0,5.4594,5.4665,5.4594,5.4665,123600.0
2008-12-26 13:50:00,7.72,7.73,7.72,7.72,104600.0,5.4665,5.4736,5.4665,5.4665,104600.0
2008-12-26 14:00:00,7.72,7.74,7.72,7.73,381400.0,5.4665,5.4807,5.4665,5.4736,381400.0
2008-12-26 14:10:00,7.73,7.73,7.72,7.73,109000.0,5.4736,5.4736,5.4665,5.4736,109000.0
2008-12-26 14:20:00,7.72,7.75,7.72,7.73,212200.0,5.4665,5.4878,5.4665,5.4736,212200.0
2008-12-26 14:30:00,7.74,7.75,7.73,7.74,225200.0,5.4807,5.4878,5.4736,5.4807,225200.0
2008-12-26 14:40:00,7.74,7.75,7.74,7.74,145600.0,5.4807,5.4878,5.4807,5.4807,145600.0
2008-12-26 14:50:00,7.75,7.77,7.74,7.76,207000.0,5.4878,5.5019,5.4807,5.4949,207000.0
2008-12-26 15:00:00,7.76,7.77,7.75,7.77,439000.0,5.4949,5.5019,5.4878,5.5019,439000.0
2008-12-26 15:10:00,7.77,7.79,7.77,7.78,173000.0,5.5019,5.5161,5.5019,5.509,173000.0
2008-12-26 15:20:00,7.79,7.82,7.78,7.82,175600.0,5.5161,5.5373,5.509,5.5373,175600.0
2008-12-26 15:30:00,7.82,7.82,7.8,7.8,181600.0,5.5373,5.5373,5.5232,5.5232,181600.0
2008-12-26 15:40:00,7.8,7.8,7.78,7.78,511400.0,5.5232,5.5232,5.509,5.509,511400.0
2008-12-26 15:50:00,7.78,7.82,7.75,7.8,4451000.0,5.509,5.5373,5.4878,5.5232,4451000.0
2008-12-29 09:30:00,7.8,7.83,7.77,7.79,465800.0,5.5232,5.5444,5.5019,5.5161,465800.0
2008-12-29 09:40:00,7.79,7.79,7.75,7.76,242200.0,5.5161,5.5161,5.4878,5.4949,242200.0
2008-12-29 09:50:00,7.76,7.77,7.72,7.72,339200.0,5.4949,5.5019,5.4665,5.4665,339200.0
2008-12-29 10:00:00,7.72,7.73,7.68,7.69,737000.0,5.4665,5.4736,5.4382,5.4453,737000.0
2008-12-29 10:10:00,7.69,7.7,7.61,7.61,981600.0,5.4453,5.4524,5.3886,5.3886,981600.0
2008-12-29 10:20:00,7.61,7.61,7.57,7.61,419800.0,5.3886,5.3886,5.3603,5.3886,419800.0
2008-12-29 10:30:00,7.61,7.64,7.6,7.64,375000.0,5.3886,5.4099,5.3816,5.4099,375000.0
2008-12-29 10:40:00,7.63,7.64,7.61,7.61,528200.0,5.4028,5.4099,5.3886,5.3886,528200.0
2008-12-29 10:50:00,7.61,7.62,7.57,7.57,445400.0,5.3886,5.3957,5.3603,5.3603,445400.0
2008-12-29 11:00:00,7.57,7.58,7.53,7.54,310400.0,5.3603,5.3674,5.332,5.3391,310400.0
2008-12-29 11:10:00,7.54,7.57,7.53,7.57,265000.0,5.3391,5.3603,5.332,5.3603,265000.0
2008-12-29 11:20:00,7.57,7.61,7.57,7.6,580800.0,5.3603,5.3886,5.3603,5.3816,580800.0
2008-12-29 11:30:00,7.6,7.64,7.6,7.64,430400.0,5.3816,5.4099,5.3816,5.4099,430400.0
2008-12-29 11:40:00,7.64,7.66,7.63,7.65,647000.0,5.4099,5.424,5.4028,5.417,647000.0
2008-12-29 11:50:00,7.65,7.66,7.63,7.64,144000.0,5.417,5.424,5.4028,5.4099,144000.0
2008-12-29 12:00:00,7.64,7.66,7.64,7.65,181200.0,5.4099,5.424,5.4099,5.417,181200.0
2008-12-29 12:10:00,7.65,7.67,7.64,7.67,294800.0,5.417,5.4311,5.4099,5.4311,294800.0
2008-12-29 12:20:00,7.67,7.68,7.65,7.65,281800.0,5.4311,5.4382,5.417,5.417,281800.0
2008-12-29 12:30:00,7.65,7.68,7.64,7.67,533600.0,5.417,5.4382,5.4099,5.4311,533600.0
2008-12-29 12:40:00,7.67,7.69,7.67,7.68,312400.0,5.4311,5.4453,5.4311,5.4382,312400.0
2008-12-29 12:50:00,7.68,7.69,7.64,7.64,369000.0,5.4382,5.4453,5.4099,5.4099,369000.0
2008-12-29 13:00:00,7.65,7.65,7.62,7.64,403800.0,5.417,5.417,5.3957,5.4099,403800.0
2008-12-29 13:10:00,7.64,7.68,7.64,7.66,882400.0,5.4099,5.4382,5.4099,5.424,882400.0
2008-12-29 13:20:00,7.65,7.66,7.64,7.65,224600.0,5.417,5.424,5.4099,5.417,224600.0
2008-12-29 13:30:00,7.64,7.67,7.64,7.67,255800.0,5.4099,5.4311,5.4099,5.4311,255800.0
2008-12-29 13:40:00,7.67,7.68,7.65,7.67,349800.0,5.4311,5.4382,5.417,5.4311,349800.0
2008-12-29 13:50:00,7.67,7.67,7.65,7.66,187000.0,5.4311,5.4311,5.417,5.424,187000.0
2008-12-29 14:00:00,7.66,7.66,7.62,7.62,461800.0,5.424,5.424,5.3957,5.3957,461800.0
2008-12-29 14:10:00,7.62,7.65,7.61,7.65,1489600.0,5.3957,5.417,5.3886,5.417,1489600.0
2008-12-29 14:20:00,7.65,7.65,7.64,7.64,1029400.0,5.417,5.417,5.4099,5.4099,1029400.0
2008-12-29 14:30:00,7.65,7.66,7.62,7.64,564400.0,5.417,5.424,5.3957,5.4099,564400.0
2008-12-29 14:40:00,7.65,7.65,7.62,7.63,292800.0,5.417,5.417,5.3957,5.4028,292800.0
2008-12-29 14:50:00,7.63,7.65,7.62,7.65,381200.0,5.4028,5.417,5.3957,5.417,381200.0
2008-12-29 15:00:00,7.64,7.7,7.64,7.67,593200.0,5.4099,5.4524,5.4099,5.4311,593200.0
2008-12-29 15:10:00,7.67,7.68,7.64,7.66,526800.0,5.4311,5.4382,5.4099,5.424,526800.0
2008-12-29 15:20:00,7.66,7.7,7.65,7.68,743600.0,5.424,5.4524,5.417,5.4382,743600.0
2008-12-29 15:30:00,7.69,7.71,7.65,7.68,683200.0,5.4453,5.4594,5.417,5.4382,683200.0
2008-12-29 15:40:00,7.69,7.73,7.68,7.72,1235000.0,5.4453,5.4736,5.4382,5.4665,1235000.0
2008-12-29 15:50:00,7.73,7.78,7.71,7.77,3829600.0,5.4736,5.509,5.4594,5.5019,3829600.0
2008-12-30 09:30:00,7.71,7.88,7.64,7.84,1059600.0,5.4594,5.5798,5.4099,5.5515,1059600.0
2008-12-30 09:40:00,7.84,7.85,7.79,7.82,962800.0,5.5515,5.5586,5.5161,5.5373,962800.0
2008-12-30 09:50:00,7.82,7.82,7.79,7.8,381000.0,5.5373,5.5373,5.5161,5.5232,381000.0
2008-12-30 10:00:00,7.8,7.83,7.76,7.82,782200.0,5.5232,5.5444,5.4949,5.5373,782200.0
2008-12-30 10:10:00,7.82,7.83,7.81,7.81,841000.0,5.5373,5.5444,5.5303,5.5303,841000.0
2008-12-30 10:20:00,7.81,7.84,7.79,7.84,759000.0,5.5303,5.5515,5.5161,5.5515,759000.0
2008-12-30 10:30:00,7.84,7.92,7.84,7.92,546000.0,5.5515,5.6081,5.5515,5.6081,546000.0
2008-12-30 10:40:00,7.91,7.95,7.91,7.93,333000.0,5.6011,5.6294,5.6011,5.6152,333000.0
2008-12-30 10:50:00,7.93,7.93,7.89,7.89,149800.0,5.6152,5.6152,5.5869,5.5869,149800.0
2008-12-30 11:00:00,7.9,7.92,7.89,7.9,218000.0,5.594,5.6081,5.5869,5.594,218000.0
2008-12-30 11:10:00,7.9,7.91,7.88,7.91,329600.0,5.594,5.6011,5.5798,5.6011,329600.0
2008-12-30 11:20:00,7.91,8.0,7.91,8.0,479600.0,5.6011,5.6648,5.6011,5.6648,479600.0
2008-12-30 11:30:00,8.0,8.04,8.0,8.03,698200.0,5.6648,5.6931,5.6648,5.686,698200.0
2008-12-30 11:40:00,8.03,8.1,8.02,8.06,1646600.0,5.686,5.7356,5.679,5.7073,1646600.0
2008-12-30 11:50:00,8.06,8.08,8.06,8.07,598400.0,5.7073,5.7214,5.7073,5.7144,598400.0
2008-12-30 12:00:00,8.07,8.09,8.06,8.06,520800.0,5.7144,5.7285,5.7073,5.7073,520800.0
2008-12-30 12:10:00,8.06,8.07,8.04,8.06,514200.0,5.7073,5.7144,5.6931,5.7073,514200.0
2008-12-30 12:20:00,8.06,8.08,8.05,8.06,423400.0,5.7073,5.7214,5.7002,5.7073,423400.0
2008-12-30 12:30:00,8.06,8.08,8.05,8.05,407200.0,5.7073,5.7214,5.7002,5.7002,407200.0
2008-12-30 12:40:00,8.05,8.09,8.04,8.06,638200.0,5.7002,5.7285,5.6931,5.7073,638200.0
2008-12-30 12:50:00,8.06,8.09,8.06,8.09,341200.0,5.7073,5.7285,5.7073,5.7285,341200.0
2008-12-30 13:00:00,8.08,8.1,8.07,8.1,332200.0,5.7214,5.7356,5.7144,5.7356,332200.0
2008-12-30 13:10:00,8.1,8.1,8.07,8.07,230600.0,5.7356,5.7356,5.7144,5.7144,230600.0
2008-12-30 13:20:00,8.07,8.1,8.07,8.1,418800.0,5.7144,5.7356,5.7144,5.7356,418800.0
2008-12-30 13:30:00,8.1,8.1,8.09,8.09,398400.0,5.7356,5.7356,5.7285,5.7285,398400.0
2008-12-30 13:40:00,8.09,8.11,8.08,8.1,345200.0,5.7285,5.7427,5.7214,5.7356,345200.0
2008-12-30 13:50:00,8.1,8.11,8.07,8.08,378600.0,5.7356,5.7427,5.7144,5.7214,378600.0
2008-12-30 14:00:00,8.08,8.08,8.05,8.06,1150400.0,5.7214,5.7214,5.7002,5.7073,1150400.0
2008-12-30 14:10:00,8.06,8.06,8.05,8.06,633800.0,5.7073,5.7073,5.7002,5.7073,633800.0
2008-12-30 14:20:00,8.06,8.12,8.06,8.12,460200.0,5.7073,5.7498,5.7073,5.7498,460200.0
2008-12-30 14:30:00,8.12,8.15,8.11,8.13,662400.0,5.7498,5.771,5.7427,5.7568,662400.0
2008-12-30 14:40:00,8.13,8.15,8.12,8.15,558800.0,5.7568,5.771,5.7498,5.771,558800.0
2008-12-30 14:50:00,8.15,8.15,8.12,8.13,675200.0,5.771,5.771,5.7498,5.7568,675200.0
2008-12-30 15:00:00,8.13,8.15,8.12,8.13,740800.0,5.7568,5.771,5.7498,5.7568,740800.0
2008-12-30 15:10:00,8.13,8.15,8.12,8.15,553800.0,5.7568,5.771,5.7498,5.771,553800.0
2008-12-30 15:20:00,8.15,8.19,8.15,8.18,678400.0,5.771,5.7993,5.771,5.7923,678400.0
2008-12-30 15:30:00,8.18,8.2,8.17,8.2,875600.0,5.7923,5.8064,5.7852,5.8064,875600.0
2008-12-30 15:40:00,8.2,8.23,8.19,8.2,1669000.0,5.8064,5.8277,5.7993,5.8064,1669000.0
2008-12-30 15:50:00,8.2,8.24,8.2,8.22,2653400.0,5.8064,5.8347,5.8064,5.8206,2653400.0
2008-12-31 09:30:00,8.15,8.38,8.14,8.27,1024400.0,5.771,5.9339,5.7639,5.856,1024400.0
2008-12-31 09:40:00,8.27,8.33,8.26,8.26,1010400.0,5.856,5.8985,5.8489,5.8489,1010400.0
2008-12-31 09:50:00,8.26,8.27,8.21,8.22,1014600.0,5.8489,5.856,5.8135,5.8206,1014600.0
2008-12-31 10:00:00,8.22,8.27,8.22,8.24,443400.0,5.8206,5.856,5.8206,5.8347,443400.0
2008-12-31 10:10:00,8.24,8.25,8.21,8.21,370600.0,5.8347,5.8418,5.8135,5.8135,370600.0
2008-12-31 10:20:00,8.21,8.26,8.19,8.26,434400.0,5.8135,5.8489,5.7993,5.8489,434400.0
2008-12-31 10:30:00,8.25,8.26,8.21,8.22,631000.0,5.8418,5.8489,5.8135,5.8206,631000.0
2008-12-31 10:40:00,8.22,8.28,8.22,8.27,836400.0,5.8206,5.8631,5.8206,5.856,836400.0
2008-12-31 10:50:00,8.27,8.27,8.25,8.26,319600.0,5.856,5.856,5.8418,5.8489,319600.0
2008-12-31 11:00:00,8.26,8.26,8.24,8.26,294600.0,5.8489,5.8489,5.8347,5.8489,294600.0
2008-12-31 11:10:00,8.25,8.28,8.25,8.28,243000.0,5.8418,5.8631,5.8418,5.8631,243000.0
2008-12-31 11:20:00,8.28,8.31,8.28,8.31,501200.0,5.8631,5.8843,5.8631,5.8843,501200.0
2008-12-31 11:30:00,8.31,8.36,8.31,8.36,926000.0,5.8843,5.9197,5.8843,5.9197,926000.0
2008-12-31 11:40:00,8.35,8.36,8.26,8.34,439800.0,5.9126,5.9197,5.8489,5.9056,439800.0
2008-12-31 11:50:00,8.34,8.36,8.33,8.35,421600.0,5.9056,5.9197,5.8985,5.9126,421600.0
2008-12-31 12:00:00,8.36,8.37,8.35,8.36,342600.0,5.9197,5.9268,5.9126,5.9197,342600.0
2008-12-31 12:10:00,8.36,8.38,8.35,8.36,505400.0,5.9197,5.9339,5.9126,5.9197,505400.0
2008-12-31 12:20:00,8.36,8.37,8.36,8.37,397600.0,5.9197,5.9268,5.9197,5.9268,397600.0
2008-12-31 12:30:00,8.37,8.38,8.35,8.38,408600.0,5.9268,5.9339,5.9126,5.9339,408600.0
2008-12-31 12:40:00,8.38,8.4,8.37,8.4,685000.0,5.9339,5.948,5.9268,5.948,685000.0
2008-12-31 12:50:00,8.4,8.42,8.4,8.41,473200.0,5.948,5.9622,5.948,5.9551,473200.0
2008-12-31 13:00:00,8.41,8.42,8.4,8.4,436800.0,5.9551,5.9622,5.948,5.948,436800.0
2008-12-31 13:10:00,8.4,8.4,8.36,8.38,543000.0,5.948,5.948,5.9197,5.9339,543000.0
2008-12-31 13:20:00,8.38,8.39,8.38,8.38,949800.0,5.9339,5.941,5.9339,5.9339,949800.0
2008-12-31 13:30:00,8.38,8.4,8.38,8.38,720400.0,5.9339,5.948,5.9339,5.9339,720400.0
2008-12-31 13:40:00,8.38,8.39,8.36,8.36,754200.0,5.9339,5.941,5.9197,5.9197,754200.0
2008-12-31 13:50:00,8.36,8.4,8.35,8.4,910800.0,5.9197,5.948,5.9126,5.948,910800.0
2008-12-31 14:00:00,8.4,8.46,8.4,8.44,1606600.0,5.948,5.9905,5.948,5.9764,1606600.0
2008-12-31 14:10:00,8.44,8.44,8.42,8.43,622600.0,5.9764,5.9764,5.9622,5.9693,622600.0
2008-12-31 14:20:00,8.43,8.43,8.41,8.41,988400.0,5.9693,5.9693,5.9551,5.9551,988400.0
2008-12-31 14:30:00,8.42,8.43,8.39,8.4,958200.0,5.9622,5.9693,5.941,5.948,958200.0
2008-12-31 14:40:00,8.4,8.42,8.4,8.41,1486800.0,5.948,5.9622,5.948,5.9551,1486800.0
2008-12-31 14:50:00,8.41,8.42,8.4,8.4,557800.0,5.9551,5.9622,5.948,5.948,557800.0
2008-12-31 15:00:00,8.41,8.45,8.41,8.43,1087800.0,5.9551,5.9834,5.9551,5.9693,1087800.0
2008-12-31 15:10:00,8.44,8.44,8.41,8.42,745200.0,5.9764,5.9764,5.9551,5.9622,745200.0
2008-12-31 15:20:00,8.43,8.43,8.38,8.42,1289400.0,5.9693,5.9693,5.9339,5.9622,1289400.0
2008-12-31 15:30:00,8.42,8.47,8.42,8.47,1544000.0,5.9622,5.9976,5.9622,5.9976,1544000.0
2008-12-31 15:40:00,8.47,8.47,8.38,8.4,2024200.0,5.9976,5.9976,5.9339,5.948,2024200.0
2008-12-31 15:50:00,8.41,8.47,8.4,8.43,4340600.0,5.9551,5.9976,5.948,5.9693,4340600.0
2009-01-02 09:30:00,8.45,8.5,8.34,8.39,544200.0,5.9834,6.0188,5.9056,5.941,544200.0
2009-01-02 09:40:00,8.39,8.45,8.39,8.4,639800.0,5.941,5.9834,5.941,5.948,639800.0
2009-01-02 09:50:00,8.4,8.43,8.35,8.42,443600.0,5.948,5.9693,5.9126,5.9622,443600.0
2009-01-02 10:00:00,8.42,8.47,8.41,8.45,451600.0,5.9622,5.9976,5.9551,5.9834,451600.0
2009-01-02 10:10:00,8.45,8.51,8.44,8.5,795400.0,5.9834,6.0259,5.9764,6.0188,795400.0
2009-01-02 10:20:00,8.5,8.53,8.5,8.52,351600.0,6.0188,6.0401,6.0188,6.033,351600.0
2009-01-02 10:30:00,8.52,8.6,8.52,8.6,678200.0,6.033,6.0897,6.033,6.0897,678200.0
2009-01-02 10:40:00,8.6,8.62,8.56,8.6,476800.0,6.0897,6.1038,6.0613,6.0897,476800.0
2009-01-02 10:50:00,8.6,8.65,8.58,8.64,803400.0,6.0897,6.1251,6.0755,6.118,803400.0
2009-01-02 11:00:00,8.64,8.67,8.62,8.66,805800.0,6.118,6.1392,6.1038,6.1321,805800.0
2009-01-02 11:10:00,8.67,8.67,8.61,8.62,603600.0,6.1392,6.1392,6.0967,6.1038,603600.0
2009-01-02 11:20:00,8.62,8.64,8.59,8.61,679800.0,6.1038,6.118,6.0826,6.0967,679800.0
2009-01-02 11:30:00,8.61,8.67,8.6,8.66,795400.0,6.0967,6.1392,6.0897,6.1321,795400.0
2009-01-02 11:40:00,8.67,8.69,8.65,8.65,744400.0,6.1392,6.1534,6.1251,6.1251,744400.0
2009-01-02 11:50:00,8.65,8.69,8.65,8.68,505200.0,6.1251,6.1534,6.1251,6.1463,505200.0
2009-01-02 12:00:00,8.68,8.7,8.68,8.7,206800.0,6.1463,6.1605,6.1463,6.1605,206800.0
2009-01-02 12:10:00,8.7,8.73,8.7,8.72,594800.0,6.1605,6.1817,6.1605,6.1746,594800.0
2009-01-02 12:20:00,8.72,8.73,8.71,8.72,257800.0,6.1746,6.1817,6.1675,6.1746,257800.0
2009-01-02 12:30:00,8.71,8.77,8.71,8.75,700000.0,6.1675,6.21,6.1675,6.1959,700000.0
2009-01-02 12:40:00,8.75,8.81,8.74,8.81,677200.0,6.1959,6.2384,6.1888,6.2384,677200.0
2009-01-02 12:50:00,8.81,8.81,8.78,8.78,488400.0,6.2384,6.2384,6.2171,6.2171,488400.0
2009-01-02 13:00:00,8.78,8.79,8.77,8.77,394000.0,6.2171,6.2242,6.21,6.21,394000.0
2009-01-02 13:10:00,8.78,8.79,8.75,8.75,561600.0,6.2171,6.2242,6.1959,6.1959,561600.0
2009-01-02 13:20:00,8.75,8.76,8.74,8.76,838200.0,6.1959,6.203,6.1888,6.203,838200.0
2009-01-02 13:30:00,8.76,8.76,8.74,8.74,632400.0,6.203,6.203,6.1888,6.1888,632400.0
2009-01-02 13:40:00,8.74,8.78,8.74,8.78,645600.0,6.1888,6.2171,6.1888,6.2171,645600.0
2009-01-02 13:50:00,8.78,8.79,8.76,8.78,747800.0,6.2171,6.2242,6.203,6.2171,747800.0
2009-01-02 14:00:00,8.78,8.83,8.78,8.82,1157000.0,6.2171,6.2525,6.2171,6.2454,1157000.0
2009-01-02 14:10:00,8.82,8.86,8.81,8.84,875000.0,6.2454,6.2738,6.2384,6.2596,875000.0
2009-01-02 14:20:00,8.83,8.88,8.83,8.88,1197400.0,6.2525,6.2879,6.2525,6.2879,1197400.0
2009-01-02 14:30:00,8.88,8.92,8.88,8.9,913400.0,6.2879,6.3162,6.2879,6.3021,913400.0
2009-01-02 14:40:00,8.9,8.91,8.87,8.87,604400.0,6.3021,6.3092,6.2808,6.2808,604400.0
2009-01-02 14:50:00,8.87,8.9,8.87,8.9,488000.0,6.2808,6.3021,6.2808,6.3021,488000.0
2009-01-02 15:00:00,8.9,8.96,8.89,8.93,1214200.0,6.3021,6.3446,6.295,6.3233,1214200.0
2009-01-02 15:10:00,8.93,8.96,8.93,8.95,763400.0,6.3233,6.3446,6.3233,6.3375,763400.0
2009-01-02 15:20:00,8.95,8.97,8.93,8.97,767000.0,6.3375,6.3517,6.3233,6.3517,767000.0
2009-01-02 15:30:00,8.97,8.99,8.95,8.99,1225400.0,6.3517,6.3658,6.3375,6.3658,1225400.0
2009-01-02 15:40:00,8.99,9.03,8.97,9.0,2124200.0,6.3658,6.3941,6.3517,6.3729,2124200.0
2009-01-02 15:50:00,9.01,9.05,8.97,8.99,3941800.0,6.38,6.4083,6.3517,6.3658,3941800.0
2009-01-05 09:30:00,8.9,8.93,8.77,8.83,1952800.0,6.3252,6.3465,6.2328,6.2755,1952800.0
2009-01-05 09:40:00,8.83,8.84,8.74,8.74,1244600.0,6.2755,6.2826,6.2115,6.2115,1244600.0
2009-01-05 09:50:00,8.74,8.77,8.7,8.74,953000.0,6.2115,6.2328,6.1831,6.2115,953000.0
2009-01-05 10:00:00,8.74,8.76,8.63,8.65,1290200.0,6.2115,6.2257,6.1333,6.1475,1290200.0
2009-01-05 10:10:00,8.65,8.67,8.62,8.64,987200.0,6.1475,6.1618,6.1262,6.1404,987200.0
2009-01-05 10:20:00,8.63,8.7,8.62,8.68,1741400.0,6.1333,6.1831,6.1262,6.1689,1741400.0
2009-01-05 10:30:00,8.68,8.76,8.67,8.76,1074200.0,6.1689,6.2257,6.1618,6.2257,1074200.0
2009-01-05 10:40:00,8.76,8.79,8.74,8.75,1912600.0,6.2257,6.247,6.2115,6.2186,1912600.0
2009-01-05 10:50:00,8.76,8.78,8.74,8.74,1453000.0,6.2257,6.2399,6.2115,6.2115,1453000.0
2009-01-05 11:00:00,8.74,8.76,8.73,8.76,826400.0,6.2115,6.2257,6.2044,6.2257,826400.0
2009-01-05 11:10:00,8.76,8.78,8.75,8.76,505000.0,6.2257,6.2399,6.2186,6.2257,505000.0
2009-01-05 11:20:00,8.76,8.77,8.74,8.76,958200.0,6.2257,6.2328,6.2115,6.2257,958200.0
2009-01-05 11:30:00,8.76,8.78,8.75,8.78,1054000.0,6.2257,6.2399,6.2186,6.2399,1054000.0
2009-01-05 11:40:00,8.78,8.78,8.76,8.76,932600.0,6.2399,6.2399,6.2257,6.2257,932600.0
2009-01-05 11:50:00,8.77,8.78,8.74,8.74,517800.0,6.2328,6.2399,6.2115,6.2115,517800.0
2009-01-05 12:00:00,8.74,8.74,8.68,8.71,1111800.0,6.2115,6.2115,6.1689,6.1902,1111800.0
2009-01-05 12:10:00,8.71,8.74,8.7,8.74,689000.0,6.1902,6.2115,6.1831,6.2115,689000.0
2009-01-05 12:20:00,8.74,8.76,8.71,8.74,1215200.0,6.2115,6.2257,6.1902,6.2115,1215200.0
2009-01-05 12:30:00,8.74,8.78,8.74,8.77,676800.0,6.2115,6.2399,6.2115,6.2328,676800.0
2009-01-05 12:40:00,8.77,8.77,8.74,8.74,490800.0,6.2328,6.2328,6.2115,6.2115,490800.0
2009-01-05 12:50:00,8.74,8.77,8.72,8.77,1097600.0,6.2115,6.2328,6.1973,6.2328,1097600.0
2009-01-05 13:00:00,8.76,8.79,8.76,8.78,504400.0,6.2257,6.247,6.2257,6.2399,504400.0
2009-01-05 13:10:00,8.78,8.8,8.77,8.78,414400.0,6.2399,6.2541,6.2328,6.2399,414400.0
2009-01-05 13:20:00,8.78,8.83,8.78,8.81,828400.0,6.2399,6.2755,6.2399,6.2613,828400.0
2009-01-05 13:30:00,8.81,8.83,8.76,8.77,1495200.0,6.2613,6.2755,6.2257,6.2328,1495200.0
2009-01-05 13:40:00,8.76,8.78,8.74,8.74,799200.0,6.2257,6.2399,6.2115,6.2115,799200.0
2009-01-05 13:50:00,8.74,8.79,8.74,8.76,930200.0,6.2115,6.247,6.2115,6.2257,930200.0
2009-01-05 14:00:00,8.76,8.77,8.74,8.75,1143800.0,6.2257,6.2328,6.2115,6.2186,1143800.0
2009-01-05 14:10:00,8.75,8.76,8.7,8.7,707800.0,6.2186,6.2257,6.1831,6.1831,707800.0
2009-01-05 14:20:00,8.7,8.71,8.67,8.67,1288400.0,6.1831,6.1902,6.1618,6.1618,1288400.0
2009-01-05 14:30:00,8.67,8.69,8.63,8.68,782200.0,6.1618,6.176,6.1333,6.1689,782200.0
2009-01-05 14:40:00,8.67,8.68,8.59,8.63,979600.0,6.1618,6.1689,6.1049,6.1333,979600.0
2009-01-05 14:50:00,8.64,8.64,8.59,8.63,1253400.0,6.1404,6.1404,6.1049,6.1333,1253400.0
2009-01-05 15:00:00,8.63,8.67,8.61,8.63,828200.0,6.1333,6.1618,6.1191,6.1333,828200.0
2009-01-05 15:10:00,8.62,8.63,8.56,8.56,1084400.0,6.1262,6.1333,6.0836,6.0836,1084400.0
2009-01-05 15:20:00,8.56,8.56,8.48,8.49,3600800.0,6.0836,6.0836,6.0267,6.0338,3600800.0
2009-01-05 15:30:00,8.49,8.54,8.46,8.54,1785000.0,6.0338,6.0694,6.0125,6.0694,1785000.0
2009-01-05 15:40:00,8.54,8.57,8.51,8.55,2940400.0,6.0694,6.0907,6.048,6.0765,2940400.0
2009-01-05 15:50:00,8.55,8.62,8.51,8.52,10419200.0,6.0765,6.1262,6.048,6.0551,10419200.0
2009-01-06 09:30:00,8.57,8.69,8.5,8.67,1194200.0,6.0907,6.176,6.0409,6.1618,1194200.0
2009-01-06 09:40:00,8.68,8.72,8.6,8.72,1337800.0,6.1689,6.1973,6.112,6.1973,1337800.0
2009-01-06 09:50:00,8.71,8.81,8.71,8.74,1509400.0,6.1902,6.2613,6.1902,6.2115,1509400.0
2009-01-06 10:00:00,8.74,8.77,8.68,8.68,1256600.0,6.2115,6.2328,6.1689,6.1689,1256600.0
2009-01-06 10:10:00,8.68,8.69,8.58,8.59,1192400.0,6.1689,6.176,6.0978,6.1049,1192400.0
2009-01-06 10:20:00,8.59,8.59,8.53,8.56,1147600.0,6.1049,6.1049,6.0623,6.0836,1147600.0
2009-01-06 10:30:00,8.56,8.56,8.54,8.56,844600.0,6.0836,6.0836,6.0694,6.0836,844600.0
2009-01-06 10:40:00,8.55,8.57,8.55,8.56,465400.0,6.0765,6.0907,6.0765,6.0836,465400.0
2009-01-06 10:50:00,8.56,8.58,8.53,8.55,694800.0,6.0836,6.0978,6.0623,6.0765,694800.0
2009-01-06 11:00:00,8.55,8.56,8.49,8.49,858600.0,6.0765,6.0836,6.0338,6.0338,858600.0
2009-01-06 11:10:00,8.5,8.53,8.49,8.53,678200.0,6.0409,6.0623,6.0338,6.0623,678200.0
2009-01-06 11:20:00,8.53,8.59,8.52,8.58,508200.0,6.0623,6.1049,6.0551,6.0978,508200.0
2009-01-06 11:30:00,8.58,8.6,8.56,8.58,367400.0,6.0978,6.112,6.0836,6.0978,367400.0
2009-01-06 11:40:00,8.58,8.59,8.56,8.56,353600.0,6.0978,6.1049,6.0836,6.0836,353600.0
2009-01-06 11:50:00,8.56,8.56,8.54,8.55,562600.0,6.0836,6.0836,6.0694,6.0765,562600.0
2009-01-06 12:00:00,8.55,8.55,8.52,8.55,699600.0,6.0765,6.0765,6.0551,6.0765,699600.0
2009-01-06 12:10:00,8.55,8.56,8.55,8.56,421200.0,6.0765,6.0836,6.0765,6.0836,421200.0
2009-01-06 12:20:00,8.56,8.59,8.56,8.59,388400.0,6.0836,6.1049,6.0836,6.1049,388400.0
2009-01-06 12:30:00,8.59,8.61,8.58,8.59,761200.0,6.1049,6.1191,6.0978,6.1049,761200.0
2009-01-06 12:40:00,8.59,8.64,8.59,8.64,912400.0,6.1049,6.1404,6.1049,6.1404,912400.0
2009-01-06 12:50:00,8.64,8.64,8.61,8.63,204400.0,6.1404,6.1404,6.1191,6.1333,204400.0
2009-01-06 13:00:00,8.63,8.64,8.6,8.63,975200.0,6.1333,6.1404,6.112,6.1333,975200.0
2009-01-06 13:10:00,8.63,8.64,8.6,8.62,505800.0,6.1333,6.1404,6.112,6.1262,505800.0
2009-01-06 13:20:00,8.61,8.62,8.61,8.62,513400.0,6.1191,6.1262,6.1191,6.1262,513400.0
2009-01-06 13:30:00,8.61,8.62,8.6,8.6,610200.0,6.1191,6.1262,6.112,6.112,610200.0
2009-01-06 13:40:00,8.6,8.63,8.59,8.63,491400.0,6.112,6.1333,6.1049,6.1333,491400.0
2009-01-06 13:50:00,8.63,8.66,8.62,8.62,643600.0,6.1333,6.1546,6.1262,6.1262,643600.0
2009-01-06 14:00:00,8.62,8.63,8.58,8.62,696600.0,6.1262,6.1333,6.0978,6.1262,696600.0
2009-01-06 14:10:00,8.61,8.65,8.6,8.63,1091400.0,6.1191,6.1475,6.112,6.1333,1091400.0
2009-01-06 14:20:00,8.64,8.66,8.63,8.65,713800.0,6.1404,6.1546,6.1333,6.1475,713800.0
2009-01-06 14:30:00,8.65,8.68,8.62,8.63,687600.0,6.1475,6.1689,6.1262,6.1333,687600.0
2009-01-06 14:40:00,8.63,8.68,8.62,8.67,391600.0,6.1333,6.1689,6.1262,6.1618,391600.0
2009-01-06 14:50:00,8.67,8.68,8.63,8.68,915600.0,6.1618,6.1689,6.1333,6.1689,915600.0
2009-01-06 15:00:00,8.68,8.69,8.63,8.65,561000.0,6.1689,6.176,6.1333,6.1475,561000.0
2009-01-06 15:10:00,8.65,8.65,8.61,8.61,1175600.0,6.1475,6.1475,6.1191,6.1191,1175600.0
2009-01-06 15:20:00,8.61,8.63,8.59,8.62,976200.0,6.1191,6.1333,6.1049,6.1262,976200.0
2009-01-06 15:30:00,8.62,8.65,8.56,8.58,1343800.0,6.1262,6.1475,6.0836,6.0978,1343800.0
2009-01-06 15:40:00,8.58,8.64,8.57,8.63,1648000.0,6.0978,6.1404,6.0907,6.1333,1648000.0
2009-01-06 15:50:00,8.63,8.65,8.61,8.62,1986800.0,6.1333,6.1475,6.1191,6.1262,1986800.0
2009-01-07 09:30:00,8.47,8.49,8.43,8.46,1513400.0,6.0196,6.0338,5.9912,6.0125,1513400.0
2009-01-07 09:40:00,8.46,8.46,8.35,8.38,1221200.0,6.0125,6.0125,5.9343,5.9557,1221200.0
2009-01-07 09:50:00,8.38,8.4,8.37,8.4,709400.0,5.9557,5.9699,5.9485,5.9699,709400.0
2009-01-07 10:00:00,8.4,8.43,8.37,8.42,1863400.0,5.9699,5.9912,5.9485,5.9841,1863400.0
2009-01-07 10:10:00,8.41,8.45,8.37,8.41,1097000.0,5.977,6.0054,5.9485,5.977,1097000.0
2009-01-07 10:20:00,8.41,8.41,8.38,8.4,862600.0,5.977,5.977,5.9557,5.9699,862600.0
2009-01-07 10:30:00,8.4,8.42,8.38,8.4,1539400.0,5.9699,5.9841,5.9557,5.9699,1539400.0
2009-01-07 10:40:00,8.4,8.42,8.4,8.4,1087000.0,5.9699,5.9841,5.9699,5.9699,1087000.0
2009-01-07 10:50:00,8.4,8.4,8.37,8.38,694800.0,5.9699,5.9699,5.9485,5.9557,694800.0
2009-01-07 11:00:00,8.38,8.4,8.37,8.38,729600.0,5.9557,5.9699,5.9485,5.9557,729600.0
2009-01-07 11:10:00,8.37,8.4,8.36,8.36,1041400.0,5.9485,5.9699,5.9414,5.9414,1041400.0
2009-01-07 11:20:00,8.36,8.37,8.31,8.31,767000.0,5.9414,5.9485,5.9059,5.9059,767000.0
2009-01-07 11:30:00,8.31,8.32,8.29,8.3,466600.0,5.9059,5.913,5.8917,5.8988,466600.0
2009-01-07 11:40:00,8.29,8.33,8.28,8.33,882000.0,5.8917,5.9201,5.8846,5.9201,882000.0
2009-01-07 11:50:00,8.33,8.34,8.3,8.34,859600.0,5.9201,5.9272,5.8988,5.9272,859600.0
2009-01-07 12:00:00,8.34,8.35,8.31,8.34,700400.0,5.9272,5.9343,5.9059,5.9272,700400.0
2009-01-07 12:10:00,8.34,8.35,8.31,8.33,778600.0,5.9272,5.9343,5.9059,5.9201,778600.0
2009-01-07 12:20:00,8.33,8.33,8.29,8.3,930200.0,5.9201,5.9201,5.8917,5.8988,930200.0
2009-01-07 12:30:00,8.3,8.31,8.27,8.31,520400.0,5.8988,5.9059,5.8775,5.9059,520400.0
2009-01-07 12:40:00,8.31,8.33,8.3,8.31,484600.0,5.9059,5.9201,5.8988,5.9059,484600.0
2009-01-07 12:50:00,8.31,8.31,8.26,8.28,519000.0,5.9059,5.9059,5.8704,5.8846,519000.0
2009-01-07 13:00:00,8.28,8.29,8.26,8.29,294800.0,5.8846,5.8917,5.8704,5.8917,294800.0
2009-01-07 13:10:00,8.29,8.31,8.29,8.31,757800.0,5.8917,5.9059,5.8917,5.9059,757800.0
2009-01-07 13:20:00,8.31,8.33,8.28,8.28,659200.0,5.9059,5.9201,5.8846,5.8846,659200.0
2009-01-07 13:30:00,8.28,8.29,8.26,8.26,424000.0,5.8846,5.8917,5.8704,5.8704,424000.0
2009-01-07 13:40:00,8.26,8.26,8.21,8.22,652200.0,5.8704,5.8704,5.8348,5.8419,652200.0
2009-01-07 13:50:00,8.22,8.23,8.19,8.19,571800.0,5.8419,5.849,5.8206,5.8206,571800.0
2009-01-07 14:00:00,8.19,8.21,8.16,8.21,826400.0,5.8206,5.8348,5.7993,5.8348,826400.0
2009-01-07 14:10:00,8.21,8.24,8.21,8.22,684000.0,5.8348,5.8562,5.8348,5.8419,684000.0
2009-01-07 14:20:00,8.22,8.24,8.2,8.22,608600.0,5.8419,5.8562,5.8277,5.8419,608600.0
2009-01-07 14:30:00,8.23,8.24,8.2,8.22,626200.0,5.849,5.8562,5.8277,5.8419,626200.0
2009-01-07 14:40:00,8.22,8.24,8.21,8.22,667800.0,5.8419,5.8562,5.8348,5.8419,667800.0
2009-01-07 14:50:00,8.22,8.24,8.21,8.23,701400.0,5.8419,5.8562,5.8348,5.849,701400.0
2009-01-07 15:00:00,8.22,8.24,8.21,8.24,1157400.0,5.8419,5.8562,5.8348,5.8562,1157400.0
2009-01-07 15:10:00,8.24,8.27,8.24,8.27,936000.0,5.8562,5.8775,5.8562,5.8775,936000.0
2009-01-07 15:20:00,8.27,8.32,8.27,8.3,1954400.0,5.8775,5.913,5.8775,5.8988,1954400.0
2009-01-07 15:30:00,8.3,8.33,8.29,8.29,1186200.0,5.8988,5.9201,5.8917,5.8917,1186200.0
2009-01-07 15:40:00,8.3,8.31,8.29,8.3,1526800.0,5.8988,5.9059,5.8917,5.8988,1526800.0
2009-01-07 15:50:00,8.3,8.33,8.27,8.31,2818800.0,5.8988,5.9201,5.8775,5.9059,2818800.0
2009-01-08 09:30:00,8.27,8.47,8.27,8.35,1256200.0,5.8775,6.0196,5.8775,5.9343,1256200.0
2009-01-08 09:40:00,8.35,8.42,8.33,8.36,757200.0,5.9343,5.9841,5.9201,5.9414,757200.0
2009-01-08 09:50:00,8.35,8.36,8.29,8.35,919200.0,5.9343,5.9414,5.8917,5.9343,919200.0
2009-01-08 10:00:00,8.35,8.43,8.35,8.38,1234200.0,5.9343,5.9912,5.9343,5.9557,1234200.0
2009-01-08 10:10:00,8.38,8.4,8.34,8.34,2080600.0,5.9557,5.9699,5.9272,5.9272,2080600.0
2009-01-08 10:20:00,8.34,8.43,8.33,8.43,1001400.0,5.9272,5.9912,5.9201,5.9912,1001400.0
2009-01-08 10:30:00,8.43,8.43,8.37,8.42,615400.0,5.9912,5.9912,5.9485,5.9841,615400.0
2009-01-08 10:40:00,8.42,8.47,8.4,8.43,885800.0,5.9841,6.0196,5.9699,5.9912,885800.0
2009-01-08 10:50:00,8.43,8.51,8.42,8.51,822000.0,5.9912,6.048,5.9841,6.048,822000.0
2009-01-08 11:00:00,8.51,8.53,8.43,8.44,969600.0,6.048,6.0623,5.9912,5.9983,969600.0
2009-01-08 11:10:00,8.44,8.45,8.4,8.43,471000.0,5.9983,6.0054,5.9699,5.9912,471000.0
2009-01-08 11:20:00,8.43,8.45,8.36,8.36,724600.0,5.9912,6.0054,5.9414,5.9414,724600.0
2009-01-08 11:30:00,8.36,8.37,8.34,8.34,737800.0,5.9414,5.9485,5.9272,5.9272,737800.0
2009-01-08 11:40:00,8.34,8.36,8.33,8.35,282600.0,5.9272,5.9414,5.9201,5.9343,282600.0
2009-01-08 11:50:00,8.35,8.35,8.29,8.31,632600.0,5.9343,5.9343,5.8917,5.9059,632600.0
2009-01-08 12:00:00,8.31,8.35,8.31,8.33,467800.0,5.9059,5.9343,5.9059,5.9201,467800.0
2009-01-08 12:10:00,8.34,8.37,8.33,8.36,398400.0,5.9272,5.9485,5.9201,5.9414,398400.0
2009-01-08 12:20:00,8.36,8.37,8.33,8.34,252600.0,5.9414,5.9485,5.9201,5.9272,252600.0
2009-01-08 12:30:00,8.34,8.37,8.33,8.35,433200.0,5.9272,5.9485,5.9201,5.9343,433200.0
2009-01-08 12:40:00,8.34,8.38,8.34,8.38,502800.0,5.9272,5.9557,5.9272,5.9557,502800.0
2009-01-08 12:50:00,8.38,8.4,8.34,8.35,295200.0,5.9557,5.9699,5.9272,5.9343,295200.0
2009-01-08 13:00:00,8.35,8.35,8.31,8.31,528400.0,5.9343,5.9343,5.9059,5.9059,528400.0
2009-01-08 13:10:00,8.31,8.33,8.25,8.25,731200.0,5.9059,5.9201,5.8633,5.8633,731200.0
2009-01-08 13:20:00,8.25,8.28,8.24,8.27,322800.0,5.8633,5.8846,5.8562,5.8775,322800.0
2009-01-08 13:30:00,8.27,8.31,8.27,8.3,400600.0,5.8775,5.9059,5.8775,5.8988,400600.0
2009-01-08 13:40:00,8.3,8.34,8.3,8.34,170400.0,5.8988,5.9272,5.8988,5.9272,170400.0
2009-01-08 13:50:00,8.34,8.36,8.32,8.36,215200.0,5.9272,5.9414,5.913,5.9414,215200.0
2009-01-08 14:00:00,8.36,8.38,8.33,8.37,682800.0,5.9414,5.9557,5.9201,5.9485,682800.0
2009-01-08 14:10:00,8.37,8.4,8.36,8.39,469200.0,5.9485,5.9699,5.9414,5.9628,469200.0
2009-01-08 14:20:00,8.39,8.4,8.37,8.37,994400.0,5.9628,5.9699,5.9485,5.9485,994400.0
2009-01-08 14:30:00,8.37,8.38,8.34,8.37,503600.0,5.9485,5.9557,5.9272,5.9485,503600.0
2009-01-08 14:40:00,8.37,8.4,8.34,8.38,911400.0,5.9485,5.9699,5.9272,5.9557,911400.0
2009-01-08 14:50:00,8.38,8.45,8.38,8.42,836600.0,5.9557,6.0054,5.9557,5.9841,836600.0
2009-01-08 15:00:00,8.42,8.46,8.39,8.4,642400.0,5.9841,6.0125,5.9628,5.9699,642400.0
2009-01-08 15:10:00,8.4,8.42,8.38,8.4,533400.0,5.9699,5.9841,5.9557,5.9699,533400.0
2009-01-08 15:20:00,8.4,8.4,8.35,8.37,930800.0,5.9699,5.9699,5.9343,5.9485,930800.0
2009-01-08 15:30:00,8.37,8.4,8.35,8.38,784000.0,5.9485,5.9699,5.9343,5.9557,784000.0
2009-01-08 15:40:00,8.38,8.42,8.37,8.42,1465800.0,5.9557,5.9841,5.9485,5.9841,1465800.0
2009-01-08 15:50:00,8.42,8.46,8.4,8.46,4188800.0,5.9841,6.0125,5.9699,6.0125,4188800.0
2009-01-09 09:30:00,8.48,8.52,8.36,8.43,1550000.0,6.0267,6.0551,5.9414,5.9912,1550000.0
2009-01-09 09:40:00,8.43,8.43,8.28,8.28,1530600.0,5.9912,5.9912,5.8846,5.8846,1530600.0
2009-01-09 09:50:00,8.28,8.38,8.16,8.16,1926600.0,5.8846,5.9557,5.7993,5.7993,1926600.0
2009-01-09 10:00:00,8.16,8.24,8.15,8.21,1060600.0,5.7993,5.8562,5.7922,5.8348,1060600.0
2009-01-09 10:10:00,8.21,8.24,8.19,8.22,642400.0,5.8348,5.8562,5.8206,5.8419,642400.0
2009-01-09 10:20:00,8.22,8.24,8.21,8.22,722800.0,5.8419,5.8562,5.8348,5.8419,722800.0
2009-01-09 10:30:00,8.22,8.23,8.17,8.21,816200.0,5.8419,5.849,5.8064,5.8348,816200.0
2009-01-09 10:40:00,8.21,8.24,8.19,8.24,416200.0,5.8348,5.8562,5.8206,5.8562,416200.0
2009-01-09 10:50:00,8.24,8.24,8.2,8.22,450800.0,5.8562,5.8562,5.8277,5.8419,450800.0
2009-01-09 11:00:00,8.22,8.28,8.21,8.28,694400.0,5.8419,5.8846,5.8348,5.8846,694400.0
2009-01-09 11:10:00,8.28,8.28,8.24,8.24,496200.0,5.8846,5.8846,5.8562,5.8562,496200.0
2009-01-09 11:20:00,8.25,8.29,8.24,8.28,557200.0,5.8633,5.8917,5.8562,5.8846,557200.0
2009-01-09 11:30:00,8.28,8.3,8.27,8.3,478000.0,5.8846,5.8988,5.8775,5.8988,478000.0
2009-01-09 11:40:00,8.29,8.3,8.21,8.22,622800.0,5.8917,5.8988,5.8348,5.8419,622800.0
2009-01-09 11:50:00,8.22,8.24,8.2,8.23,643600.0,5.8419,5.8562,5.8277,5.849,643600.0
2009-01-09 12:00:00,8.23,8.28,8.21,8.23,788800.0,5.849,5.8846,5.8348,5.849,788800.0
2009-01-09 12:10:00,8.24,8.24,8.17,8.21,739200.0,5.8562,5.8562,5.8064,5.8348,739200.0
2009-01-09 12:20:00,8.21,8.21,8.2,8.2,316000.0,5.8348,5.8348,5.8277,5.8277,316000.0
2009-01-09 12:30:00,8.2,8.22,8.2,8.2,375400.0,5.8277,5.8419,5.8277,5.8277,375400.0
2009-01-09 12:40:00,8.2,8.22,8.2,8.2,297400.0,5.8277,5.8419,5.8277,5.8277,297400.0
2009-01-09 12:50:00,8.2,8.21,8.16,8.17,926200.0,5.8277,5.8348,5.7993,5.8064,926200.0
2009-01-09 13:00:00,8.18,8.21,8.17,8.2,1830600.0,5.8135,5.8348,5.8064,5.8277,1830600.0
2009-01-09 13:10:00,8.21,8.21,8.19,8.2,793600.0,5.8348,5.8348,5.8206,5.8277,793600.0
2009-01-09 13:20:00,8.2,8.21,8.2,8.2,501400.0,5.8277,5.8348,5.8277,5.8277,501400.0
2009-01-09 13:30:00,8.2,8.21,8.18,8.18,524600.0,5.8277,5.8348,5.8135,5.8135,524600.0
2009-01-09 13:40:00,8.18,8.21,8.18,8.21,451000.0,5.8135,5.8348,5.8135,5.8348,451000.0
2009-01-09 13:50:00,8.2,8.21,8.15,8.17,486400.0,5.8277,5.8348,5.7922,5.8064,486400.0
2009-01-09 14:00:00,8.16,8.21,8.16,8.19,632400.0,5.7993,5.8348,5.7993,5.8206,632400.0
2009-01-09 14:10:00,8.19,8.21,8.18,8.2,704000.0,5.8206,5.8348,5.8135,5.8277,704000.0
2009-01-09 14:20:00,8.2,8.22,8.15,8.16,1989400.0,5.8277,5.8419,5.7922,5.7993,1989400.0
2009-01-09 14:30:00,8.16,8.22,8.15,8.22,919000.0,5.7993,5.8419,5.7922,5.8419,919000.0
2009-01-09 14:40:00,8.22,8.26,8.21,8.22,457000.0,5.8419,5.8704,5.8348,5.8419,457000.0
2009-01-09 14:50:00,8.23,8.26,8.22,8.24,372600.0,5.849,5.8704,5.8419,5.8562,372600.0
2009-01-09 15:00:00,8.24,8.26,8.2,8.2,703000.0,5.8562,5.8704,5.8277,5.8277,703000.0
2009-01-09 15:10:00,8.21,8.21,8.17,8.19,573000.0,5.8348,5.8348,5.8064,5.8206,573000.0
2009-01-09 15:20:00,8.19,8.2,8.17,8.2,1490800.0,5.8206,5.8277,5.8064,5.8277,1490800.0
2009-01-09 15:30:00,8.2,8.22,8.18,8.22,1230400.0,5.8277,5.8419,5.8135,5.8419,1230400.0
2009-01-09 15:40:00,8.22,8.22,8.18,8.19,2324000.0,5.8419,5.8419,5.8135,5.8206,2324000.0
2009-01-09 15:50:00,8.2,8.21,8.13,8.15,4426800.0,5.8277,5.8348,5.778,5.7922,4426800.0
2009-01-12 09:30:00,8.14,8.2,8.05,8.08,923200.0,5.7851,5.8277,5.7211,5.7424,923200.0
2009-01-12 09:40:00,8.06,8.09,7.95,7.97,1495200.0,5.7282,5.7495,5.6501,5.6643,1495200.0
2009-01-12 09:50:00,7.97,7.97,7.91,7.92,1507200.0,5.6643,5.6643,5.6216,5.6287,1507200.0
2009-01-12 10:00:00,7.92,7.93,7.84,7.86,2045600.0,5.6287,5.6358,5.5719,5.5861,2045600.0
2009-01-12 10:10:00,7.86,7.87,7.79,7.85,1098600.0,5.5861,5.5932,5.5363,5.579,1098600.0
2009-01-12 10:20:00,7.84,7.86,7.8,7.85,1909200.0,5.5719,5.5861,5.5434,5.579,1909200.0
2009-01-12 10:30:00,7.85,7.95,7.85,7.93,832000.0,5.579,5.6501,5.579,5.6358,832000.0
2009-01-12 10:40:00,7.93,7.96,7.93,7.93,738800.0,5.6358,5.6572,5.6358,5.6358,738800.0
2009-01-12 10:50:00,7.93,7.93,7.88,7.88,1064400.0,5.6358,5.6358,5.6003,5.6003,1064400.0
2009-01-12 11:00:00,7.88,7.89,7.84,7.88,637400.0,5.6003,5.6074,5.5719,5.6003,637400.0
2009-01-12 11:10:00,7.88,7.88,7.83,7.88,881400.0,5.6003,5.6003,5.5648,5.6003,881400.0
2009-01-12 11:20:00,7.88,7.88,7.85,7.86,478000.0,5.6003,5.6003,5.579,5.5861,478000.0
2009-01-12 11:30:00,7.86,7.87,7.84,7.85,928200.0,5.5861,5.5932,5.5719,5.579,928200.0
2009-01-12 11:40:00,7.85,7.88,7.84,7.87,471000.0,5.579,5.6003,5.5719,5.5932,471000.0
2009-01-12 11:50:00,7.87,7.87,7.85,7.86,347200.0,5.5932,5.5932,5.579,5.5861,347200.0
2009-01-12 12:00:00,7.86,7.87,7.84,7.86,477400.0,5.5861,5.5932,5.5719,5.5861,477400.0
2009-01-12 12:10:00,7.86,7.89,7.86,7.86,429800.0,5.5861,5.6074,5.5861,5.5861,429800.0
2009-01-12 12:20:00,7.86,7.86,7.83,7.85,637400.0,5.5861,5.5861,5.5648,5.579,637400.0
2009-01-12 12:30:00,7.85,7.88,7.85,7.87,369000.0,5.579,5.6003,5.579,5.5932,369000.0
2009-01-12 12:40:00,7.87,7.87,7.85,7.85,337800.0,5.5932,5.5932,5.579,5.579,337800.0
2009-01-12 12:50:00,7.85,7.86,7.84,7.85,251400.0,5.579,5.5861,5.5719,5.579,251400.0
2009-01-12 13:00:00,7.86,7.87,7.85,7.87,341000.0,5.5861,5.5932,5.579,5.5932,341000.0
2009-01-12 13:10:00,7.87,7.89,7.86,7.89,336400.0,5.5932,5.6074,5.5861,5.6074,336400.0
2009-01-12 13:20:00,7.88,7.89,7.87,7.88,209200.0,5.6003,5.6074,5.5932,5.6003,209200.0
2009-01-12 13:30:00,7.88,7.88,7.85,7.85,300400.0,5.6003,5.6003,5.579,5.579,300400.0
2009-01-12 13:40:00,7.85,7.88,7.85,7.87,209400.0,5.579,5.6003,5.579,5.5932,209400.0
2009-01-12 13:50:00,7.87,7.88,7.85,7.85,294800.0,5.5932,5.6003,5.579,5.579,294800.0
2009-01-12 14:00:00,7.85,7.85,7.79,7.8,562400.0,5.579,5.579,5.5363,5.5434,562400.0
2009-01-12 14:10:00,7.81,7.83,7.8,7.81,493400.0,5.5506,5.5648,5.5434,5.5506,493400.0
2009-01-12 14:20:00,7.81,7.81,7.79,7.81,630400.0,5.5506,5.5506,5.5363,5.5506,630400.0
2009-01-12 14:30:00,7.81,7.82,7.75,7.8,1988600.0,5.5506,5.5577,5.5079,5.5434,1988600.0
2009-01-12 14:40:00,7.8,7.81,7.78,7.8,1010200.0,5.5434,5.5506,5.5292,5.5434,1010200.0
2009-01-12 14:50:00,7.8,7.85,7.79,7.85,1230000.0,5.5434,5.579,5.5363,5.579,1230000.0
2009-01-12 15:00:00,7.84,7.89,7.84,7.87,1399600.0,5.5719,5.6074,5.5719,5.5932,1399600.0
2009-01-12 15:10:00,7.87,7.88,7.84,7.85,760200.0,5.5932,5.6003,5.5719,5.579,760200.0
2009-01-12 15:20:00,7.85,7.91,7.84,7.86,879800.0,5.579,5.6216,5.5719,5.5861,879800.0
2009-01-12 15:30:00,7.86,7.87,7.82,7.84,1070200.0,5.5861,5.5932,5.5577,5.5719,1070200.0
2009-01-12 15:40:00,7.84,7.89,7.82,7.88,1951200.0,5.5719,5.6074,5.5577,5.6003,1951200.0
2009-01-12 15:50:00,7.89,7.91,7.83,7.83,5440400.0,5.6074,5.6216,5.5648,5.5648,5440400.0
2009-01-13 09:30:00,7.85,7.88,7.73,7.73,1186200.0,5.579,5.6003,5.4937,5.4937,1186200.0
2009-01-13 09:40:00,7.74,7.83,7.73,7.79,1908400.0,5.5008,5.5648,5.4937,5.5363,1908400.0
2009-01-13 09:50:00,7.8,7.88,7.77,7.85,1231000.0,5.5434,5.6003,5.5221,5.579,1231000.0
2009-01-13 10:00:00,7.85,7.9,7.84,7.86,1426400.0,5.579,5.6145,5.5719,5.5861,1426400.0
2009-01-13 10:10:00,7.87,7.87,7.82,7.83,897000.0,5.5932,5.5932,5.5577,5.5648,897000.0
2009-01-13 10:20:00,7.83,7.84,7.79,7.81,870000.0,5.5648,5.5719,5.5363,5.5506,870000.0
2009-01-13 10:30:00,7.8,7.81,7.75,7.78,942400.0,5.5434,5.5506,5.5079,5.5292,942400.0
2009-01-13 10:40:00,7.78,7.8,7.74,7.79,977000.0,5.5292,5.5434,5.5008,5.5363,977000.0
2009-01-13 10:50:00,7.78,7.81,7.78,7.78,791800.0,5.5292,5.5506,5.5292,5.5292,791800.0
2009-01-13 11:00:00,7.78,7.8,7.77,7.78,634600.0,5.5292,5.5434,5.5221,5.5292,634600.0
2009-01-13 11:10:00,7.78,7.78,7.71,7.72,759000.0,5.5292,5.5292,5.4795,5.4866,759000.0
2009-01-13 11:20:00,7.72,7.74,7.69,7.73,1023200.0,5.4866,5.5008,5.4653,5.4937,1023200.0
2009-01-13 11:30:00,7.73,7.77,7.73,7.75,666600.0,5.4937,5.5221,5.4937,5.5079,666600.0
2009-01-13 11:40:00,7.75,7.76,7.71,7.71,922400.0,5.5079,5.515,5.4795,5.4795,922400.0
2009-01-13 11:50:00,7.72,7.75,7.71,7.75,662600.0,5.4866,5.5079,5.4795,5.5079,662600.0
2009-01-13 12:00:00,7.75,7.76,7.73,7.73,633600.0,5.5079,5.515,5.4937,5.4937,633600.0
2009-01-13 12:10:00,7.73,7.74,7.71,7.72,658200.0,5.4937,5.5008,5.4795,5.4866,658200.0
2009-01-13 12:20:00,7.72,7.72,7.69,7.72,693600.0,5.4866,5.4866,5.4653,5.4866,693600.0
2009-01-13 12:30:00,7.71,7.74,7.7,7.74,938200.0,5.4795,5.5008,5.4724,5.5008,938200.0
2009-01-13 12:40:00,7.74,7.74,7.66,7.67,1387800.0,5.5008,5.5008,5.4439,5.4511,1387800.0
2009-01-13 12:50:00,7.67,7.68,7.65,7.65,633600.0,5.4511,5.4582,5.4368,5.4368,633600.0
2009-01-13 13:00:00,7.66,7.67,7.63,7.65,516800.0,5.4439,5.4511,5.4226,5.4368,516800.0
2009-01-13 13:10:00,7.64,7.65,7.63,7.63,351400.0,5.4297,5.4368,5.4226,5.4226,351400.0
2009-01-13 13:20:00,7.63,7.63,7.6,7.62,708400.0,5.4226,5.4226,5.4013,5.4155,708400.0
2009-01-13 13:30:00,7.62,7.66,7.61,7.66,869600.0,5.4155,5.4439,5.4084,5.4439,869600.0
2009-01-13 13:40:00,7.65,7.66,7.63,7.63,844000.0,5.4368,5.4439,5.4226,5.4226,844000.0
2009-01-13 13:50:00,7.63,7.67,7.63,7.66,1067800.0,5.4226,5.4511,5.4226,5.4439,1067800.0
2009-01-13 14:00:00,7.66,7.69,7.66,7.67,634600.0,5.4439,5.4653,5.4439,5.4511,634600.0
2009-01-13 14:10:00,7.68,7.68,7.66,7.67,335400.0,5.4582,5.4582,5.4439,5.4511,335400.0
2009-01-13 14:20:00,7.67,7.67,7.61,7.62,595400.0,5.4511,5.4511,5.4084,5.4155,595400.0
2009-01-13 14:30:00,7.63,7.68,7.62,7.68,674600.0,5.4226,5.4582,5.4155,5.4582,674600.0
2009-01-13 14:40:00,7.68,7.72,7.66,7.7,939600.0,5.4582,5.4866,5.4439,5.4724,939600.0
2009-01-13 14:50:00,7.7,7.73,7.68,7.68,1187800.0,5.4724,5.4937,5.4582,5.4582,1187800.0
2009-01-13 15:00:00,7.68,7.68,7.6,7.61,1006800.0,5.4582,5.4582,5.4013,5.4084,1006800.0
2009-01-13 15:10:00,7.6,7.68,7.6,7.67,1285200.0,5.4013,5.4582,5.4013,5.4511,1285200.0
2009-01-13 15:20:00,7.67,7.71,7.66,7.69,1120400.0,5.4511,5.4795,5.4439,5.4653,1120400.0
2009-01-13 15:30:00,7.69,7.7,7.62,7.66,2692600.0,5.4653,5.4724,5.4155,5.4439,2692600.0
2009-01-13 15:40:00,7.66,7.68,7.64,7.66,1921600.0,5.4439,5.4582,5.4297,5.4439,1921600.0
2009-01-13 15:50:00,7.67,7.7,7.64,7.67,5571400.0,5.4511,5.4724,5.4297,5.4511,5571400.0
2009-01-14 09:30:00,7.57,7.64,7.52,7.54,886200.0,5.38,5.4297,5.3445,5.3587,886200.0
2009-01-14 09:40:00,7.55,7.56,7.42,7.44,1029000.0,5.3658,5.3729,5.2734,5.2876,1029000.0
2009-01-14 09:50:00,7.44,7.49,7.43,7.47,1067000.0,5.2876,5.3231,5.2805,5.3089,1067000.0
2009-01-14 10:00:00,7.47,7.53,7.45,7.52,1160200.0,5.3089,5.3516,5.2947,5.3445,1160200.0
2009-01-14 10:10:00,7.52,7.55,7.47,7.48,1416200.0,5.3445,5.3658,5.3089,5.316,1416200.0
2009-01-14 10:20:00,7.48,7.48,7.45,7.47,719600.0,5.316,5.316,5.2947,5.3089,719600.0
2009-01-14 10:30:00,7.47,7.47,7.41,7.43,883400.0,5.3089,5.3089,5.2663,5.2805,883400.0
2009-01-14 10:40:00,7.43,7.43,7.36,7.38,1087000.0,5.2805,5.2805,5.2307,5.245,1087000.0
2009-01-14 10:50:00,7.39,7.39,7.34,7.37,1007400.0,5.2521,5.2521,5.2165,5.2378,1007400.0
2009-01-14 11:00:00,7.37,7.4,7.35,7.35,872600.0,5.2378,5.2592,5.2236,5.2236,872600.0
2009-01-14 11:10:00,7.35,7.39,7.32,7.39,1020600.0,5.2236,5.2521,5.2023,5.2521,1020600.0
2009-01-14 11:20:00,7.39,7.46,7.39,7.45,1034000.0,5.2521,5.3018,5.2521,5.2947,1034000.0
2009-01-14 11:30:00,7.45,7.45,7.42,7.43,398200.0,5.2947,5.2947,5.2734,5.2805,398200.0
2009-01-14 11:40:00,7.43,7.44,7.4,7.42,486600.0,5.2805,5.2876,5.2592,5.2734,486600.0
2009-01-14 11:50:00,7.42,7.44,7.41,7.43,1225400.0,5.2734,5.2876,5.2663,5.2805,1225400.0
2009-01-14 12:00:00,7.43,7.47,7.43,7.47,367400.0,5.2805,5.3089,5.2805,5.3089,367400.0
2009-01-14 12:10:00,7.46,7.46,7.43,7.43,400000.0,5.3018,5.3018,5.2805,5.2805,400000.0
2009-01-14 12:20:00,7.43,7.44,7.42,7.42,328000.0,5.2805,5.2876,5.2734,5.2734,328000.0
2009-01-14 12:30:00,7.43,7.45,7.42,7.43,545000.0,5.2805,5.2947,5.2734,5.2805,545000.0
2009-01-14 12:40:00,7.43,7.44,7.4,7.42,765000.0,5.2805,5.2876,5.2592,5.2734,765000.0
2009-01-14 12:50:00,7.42,7.48,7.41,7.48,619000.0,5.2734,5.316,5.2663,5.316,619000.0
2009-01-14 13:00:00,7.48,7.5,7.46,7.5,632400.0,5.316,5.3302,5.3018,5.3302,632400.0
2009-01-14 13:10:00,7.5,7.5,7.47,7.49,499200.0,5.3302,5.3302,5.3089,5.3231,499200.0
2009-01-14 13:20:00,7.49,7.5,7.47,7.47,624600.0,5.3231,5.3302,5.3089,5.3089,624600.0
2009-01-14 13:30:00,7.47,7.49,7.46,7.47,517200.0,5.3089,5.3231,5.3018,5.3089,517200.0
2009-01-14 13:40:00,7.47,7.49,7.46,7.47,386600.0,5.3089,5.3231,5.3018,5.3089,386600.0
2009-01-14 13:50:00,7.47,7.47,7.45,7.46,240800.0,5.3089,5.3089,5.2947,5.3018,240800.0
2009-01-14 14:00:00,7.47,7.48,7.43,7.48,406400.0,5.3089,5.316,5.2805,5.316,406400.0
2009-01-14 14:10:00,7.47,7.5,7.46,7.47,674800.0,5.3089,5.3302,5.3018,5.3089,674800.0
2009-01-14 14:20:00,7.47,7.48,7.45,7.48,412400.0,5.3089,5.316,5.2947,5.316,412400.0
2009-01-14 14:30:00,7.48,7.52,7.48,7.5,662800.0,5.316,5.3445,5.316,5.3302,662800.0
2009-01-14 14:40:00,7.5,7.54,7.5,7.52,612600.0,5.3302,5.3587,5.3302,5.3445,612600.0
2009-01-14 14:50:00,7.52,7.53,7.5,7.5,597200.0,5.3445,5.3516,5.3302,5.3302,597200.0
2009-01-14 15:00:00,7.5,7.5,7.43,7.45,1013600.0,5.3302,5.3302,5.2805,5.2947,1013600.0
2009-01-14 15:10:00,7.45,7.46,7.4,7.42,1299400.0,5.2947,5.3018,5.2592,5.2734,1299400.0
2009-01-14 15:20:00,7.42,7.46,7.41,7.41,1021600.0,5.2734,5.3018,5.2663,5.2663,1021600.0
2009-01-14 15:30:00,7.41,7.47,7.4,7.4,1513600.0,5.2663,5.3089,5.2592,5.2592,1513600.0
2009-01-14 15:40:00,7.41,7.44,7.37,7.43,2397000.0,5.2663,5.2876,5.2378,5.2805,2397000.0
2009-01-14 15:50:00,7.43,7.45,7.41,7.41,3858200.0,5.2805,5.2947,5.2663,5.2663,3858200.0
2009-01-15 09:30:00,7.38,7.42,7.25,7.31,1102600.0,5.245,5.2734,5.1526,5.1952,1102600.0
2009-01-15 09:40:00,7.3,7.32,7.26,7.27,781000.0,5.1881,5.2023,5.1597,5.1668,781000.0
2009-01-15 09:50:00,7.26,7.29,7.25,7.29,800600.0,5.1597,5.181,5.1526,5.181,800600.0
2009-01-15 10:00:00,7.29,7.32,7.22,7.29,1849000.0,5.181,5.2023,5.1312,5.181,1849000.0
2009-01-15 10:10:00,7.29,7.32,7.21,7.22,1519000.0,5.181,5.2023,5.1241,5.1312,1519000.0
2009-01-15 10:20:00,7.22,7.23,7.13,7.15,786600.0,5.1312,5.1383,5.0673,5.0815,786600.0
2009-01-15 10:30:00,7.15,7.19,7.13,7.15,795200.0,5.0815,5.1099,5.0673,5.0815,795200.0
2009-01-15 10:40:00,7.15,7.18,7.15,7.18,905400.0,5.0815,5.1028,5.0815,5.1028,905400.0
2009-01-15 10:50:00,7.18,7.2,7.17,7.19,1124000.0,5.1028,5.117,5.0957,5.1099,1124000.0
2009-01-15 11:00:00,7.19,7.29,7.18,7.29,1465400.0,5.1099,5.181,5.1028,5.181,1465400.0
2009-01-15 11:10:00,7.29,7.33,7.26,7.26,1044600.0,5.181,5.2094,5.1597,5.1597,1044600.0
2009-01-15 11:20:00,7.26,7.28,7.24,7.27,460800.0,5.1597,5.1739,5.1455,5.1668,460800.0
2009-01-15 11:30:00,7.28,7.29,7.26,7.26,668400.0,5.1739,5.181,5.1597,5.1597,668400.0
2009-01-15 11:40:00,7.26,7.26,7.24,7.26,419400.0,5.1597,5.1597,5.1455,5.1597,419400.0
2009-01-15 11:50:00,7.26,7.27,7.25,7.26,454800.0,5.1597,5.1668,5.1526,5.1597,454800.0
2009-01-15 12:00:00,7.26,7.27,7.23,7.23,547800.0,5.1597,5.1668,5.1383,5.1383,547800.0
2009-01-15 12:10:00,7.23,7.25,7.22,7.23,450200.0,5.1383,5.1526,5.1312,5.1383,450200.0
2009-01-15 12:20:00,7.23,7.24,7.2,7.21,393600.0,5.1383,5.1455,5.117,5.1241,393600.0
2009-01-15 12:30:00,7.21,7.24,7.2,7.2,625800.0,5.1241,5.1455,5.117,5.117,625800.0
2009-01-15 12:40:00,7.2,7.25,7.2,7.25,345000.0,5.117,5.1526,5.117,5.1526,345000.0
2009-01-15 12:50:00,7.25,7.27,7.23,7.25,375200.0,5.1526,5.1668,5.1383,5.1526,375200.0
2009-01-15 13:00:00,7.25,7.29,7.25,7.27,798400.0,5.1526,5.181,5.1526,5.1668,798400.0
2009-01-15 13:10:00,7.27,7.3,7.27,7.3,743800.0,5.1668,5.1881,5.1668,5.1881,743800.0
2009-01-15 13:20:00,7.3,7.31,7.27,7.3,630400.0,5.1881,5.1952,5.1668,5.1881,630400.0
2009-01-15 13:30:00,7.3,7.34,7.28,7.33,436200.0,5.1881,5.2165,5.1739,5.2094,436200.0
2009-01-15 13:40:00,7.33,7.35,7.31,7.33,1135000.0,5.2094,5.2236,5.1952,5.2094,1135000.0
2009-01-15 13:50:00,7.33,7.43,7.32,7.4,894000.0,5.2094,5.2805,5.2023,5.2592,894000.0
2009-01-15 14:00:00,7.4,7.46,7.38,7.44,1116800.0,5.2592,5.3018,5.245,5.2876,1116800.0
2009-01-15 14:10:00,7.43,7.48,7.42,7.46,1280400.0,5.2805,5.316,5.2734,5.3018,1280400.0
2009-01-15 14:20:00,7.47,7.53,7.44,7.52,1291800.0,5.3089,5.3516,5.2876,5.3445,1291800.0
2009-01-15 14:30:00,7.53,7.58,7.5,7.56,1262600.0,5.3516,5.3871,5.3302,5.3729,1262600.0
2009-01-15 14:40:00,7.56,7.64,7.55,7.62,1027000.0,5.3729,5.4297,5.3658,5.4155,1027000.0
2009-01-15 14:50:00,7.62,7.64,7.54,7.55,1051800.0,5.4155,5.4297,5.3587,5.3658,1051800.0
2009-01-15 15:00:00,7.55,7.59,7.52,7.55,850400.0,5.3658,5.3942,5.3445,5.3658,850400.0
2009-01-15 15:10:00,7.55,7.63,7.55,7.63,1021000.0,5.3658,5.4226,5.3658,5.4226,1021000.0
2009-01-15 15:20:00,7.62,7.63,7.53,7.55,1074400.0,5.4155,5.4226,5.3516,5.3658,1074400.0
2009-01-15 15:30:00,7.55,7.55,7.47,7.5,1496200.0,5.3658,5.3658,5.3089,5.3302,1496200.0
2009-01-15 15:40:00,7.5,7.51,7.41,7.43,1928200.0,5.3302,5.3373,5.2663,5.2805,1928200.0
2009-01-15 15:50:00,7.44,7.52,7.44,7.51,4096000.0,5.2876,5.3445,5.2876,5.3373,4096000.0
2009-01-16 09:30:00,7.61,7.68,7.52,7.66,5120000.0,5.4084,5.4582,5.3445,5.4439,5120000.0
2009-01-16 09:40:00,7.65,7.77,7.61,7.73,1331600.0,5.4368,5.5221,5.4084,5.4937,1331600.0
2009-01-16 09:50:00,7.73,7.73,7.65,7.66,1266800.0,5.4937,5.4937,5.4368,5.4439,1266800.0
2009-01-16 10:00:00,7.66,7.72,7.65,7.68,852200.0,5.4439,5.4866,5.4368,5.4582,852200.0
2009-01-16 10:10:00,7.69,7.7,7.57,7.58,1297000.0,5.4653,5.4724,5.38,5.3871,1297000.0
2009-01-16 10:20:00,7.58,7.62,7.54,7.6,615200.0,5.3871,5.4155,5.3587,5.4013,615200.0
2009-01-16 10:30:00,7.6,7.64,7.58,7.62,565600.0,5.4013,5.4297,5.3871,5.4155,565600.0
2009-01-16 10:40:00,7.62,7.62,7.56,7.58,465400.0,5.4155,5.4155,5.3729,5.3871,465400.0
2009-01-16 10:50:00,7.57,7.61,7.55,7.58,650800.0,5.38,5.4084,5.3658,5.3871,650800.0
2009-01-16 11:00:00,7.58,7.59,7.54,7.55,545000.0,5.3871,5.3942,5.3587,5.3658,545000.0
2009-01-16 11:10:00,7.55,7.59,7.54,7.58,680000.0,5.3658,5.3942,5.3587,5.3871,680000.0
2009-01-16 11:20:00,7.58,7.61,7.56,7.57,922800.0,5.3871,5.4084,5.3729,5.38,922800.0
2009-01-16 11:30:00,7.57,7.58,7.47,7.5,765800.0,5.38,5.3871,5.3089,5.3302,765800.0
2009-01-16 11:40:00,7.49,7.53,7.48,7.52,380600.0,5.3231,5.3516,5.316,5.3445,380600.0
2009-01-16 11:50:00,7.52,7.53,7.45,7.48,579000.0,5.3445,5.3516,5.2947,5.316,579000.0
2009-01-16 12:00:00,7.47,7.5,7.47,7.48,793200.0,5.3089,5.3302,5.3089,5.316,793200.0
2009-01-16 12:10:00,7.47,7.48,7.4,7.42,868000.0,5.3089,5.316,5.2592,5.2734,868000.0
2009-01-16 12:20:00,7.42,7.44,7.38,7.43,712600.0,5.2734,5.2876,5.245,5.2805,712600.0
2009-01-16 12:30:00,7.43,7.46,7.41,7.45,716200.0,5.2805,5.3018,5.2663,5.2947,716200.0
2009-01-16 12:40:00,7.45,7.46,7.43,7.45,379000.0,5.2947,5.3018,5.2805,5.2947,379000.0
2009-01-16 12:50:00,7.45,7.48,7.43,7.46,453000.0,5.2947,5.316,5.2805,5.3018,453000.0
2009-01-16 13:00:00,7.46,7.49,7.44,7.46,551600.0,5.3018,5.3231,5.2876,5.3018,551600.0
2009-01-16 13:10:00,7.47,7.5,7.43,7.46,536200.0,5.3089,5.3302,5.2805,5.3018,536200.0
2009-01-16 13:20:00,7.46,7.49,7.43,7.49,593200.0,5.3018,5.3231,5.2805,5.3231,593200.0
2009-01-16 13:30:00,7.49,7.54,7.48,7.52,639400.0,5.3231,5.3587,5.316,5.3445,639400.0
2009-01-16 13:40:00,7.52,7.56,7.52,7.54,622600.0,5.3445,5.3729,5.3445,5.3587,622600.0
2009-01-16 13:50:00,7.54,7.56,7.51,7.56,437800.0,5.3587,5.3729,5.3373,5.3729,437800.0
2009-01-16 14:00:00,7.56,7.62,7.54,7.61,964200.0,5.3729,5.4155,5.3587,5.4084,964200.0
2009-01-16 14:10:00,7.61,7.62,7.56,7.57,1155200.0,5.4084,5.4155,5.3729,5.38,1155200.0
2009-01-16 14:20:00,7.57,7.6,7.55,7.57,1093800.0,5.38,5.4013,5.3658,5.38,1093800.0
2009-01-16 14:30:00,7.57,7.61,7.55,7.59,1268400.0,5.38,5.4084,5.3658,5.3942,1268400.0
2009-01-16 14:40:00,7.6,7.62,7.56,7.59,1097200.0,5.4013,5.4155,5.3729,5.3942,1097200.0
2009-01-16 14:50:00,7.59,7.65,7.58,7.65,728200.0,5.3942,5.4368,5.3871,5.4368,728200.0
2009-01-16 15:00:00,7.64,7.66,7.61,7.62,1615200.0,5.4297,5.4439,5.4084,5.4155,1615200.0
2009-01-16 15:10:00,7.62,7.68,7.62,7.66,1244400.0,5.4155,5.4582,5.4155,5.4439,1244400.0
2009-01-16 15:20:00,7.66,7.68,7.62,7.62,1156800.0,5.4439,5.4582,5.4155,5.4155,1156800.0
2009-01-16 15:30:00,7.62,7.68,7.61,7.65,1254600.0,5.4155,5.4582,5.4084,5.4368,1254600.0
2009-01-16 15:40:00,7.65,7.68,7.61,7.65,1903000.0,5.4368,5.4582,5.4084,5.4368,1903000.0
2009-01-16 15:50:00,7.66,7.7,7.64,7.67,5317600.0,5.4439,5.4724,5.4297,5.4511,5317600.0
2009-01-20 09:30:00,7.6,7.69,7.51,7.53,1866000.0,5.4013,5.4653,5.3373,5.3516,1866000.0
2009-01-20 09:40:00,7.53,7.55,7.38,7.38,1234400.0,5.3516,5.3658,5.245,5.245,1234400.0
2009-01-20 09:50:00,7.38,7.41,7.32,7.38,1191800.0,5.245,5.2663,5.2023,5.245,1191800.0
2009-01-20 10:00:00,7.38,7.43,7.34,7.41,2061800.0,5.245,5.2805,5.2165,5.2663,2061800.0
2009-01-20 10:10:00,7.42,7.42,7.36,7.38,934200.0,5.2734,5.2734,5.2307,5.245,934200.0
2009-01-20 10:20:00,7.38,7.41,7.36,7.39,636800.0,5.245,5.2663,5.2307,5.2521,636800.0
2009-01-20 10:30:00,7.39,7.39,7.34,7.36,635000.0,5.2521,5.2521,5.2165,5.2307,635000.0
2009-01-20 10:40:00,7.36,7.37,7.32,7.36,828800.0,5.2307,5.2378,5.2023,5.2307,828800.0
2009-01-20 10:50:00,7.36,7.38,7.31,7.33,1096200.0,5.2307,5.245,5.1952,5.2094,1096200.0
2009-01-20 11:00:00,7.33,7.39,7.31,7.37,1563000.0,5.2094,5.2521,5.1952,5.2378,1563000.0
2009-01-20 11:10:00,7.37,7.39,7.34,7.34,719600.0,5.2378,5.2521,5.2165,5.2165,719600.0
2009-01-20 11:20:00,7.34,7.35,7.29,7.3,798600.0,5.2165,5.2236,5.181,5.1881,798600.0
2009-01-20 11:30:00,7.31,7.34,7.29,7.32,832400.0,5.1952,5.2165,5.181,5.2023,832400.0
2009-01-20 11:40:00,7.32,7.33,7.3,7.31,521600.0,5.2023,5.2094,5.1881,5.1952,521600.0
2009-01-20 11:50:00,7.31,7.31,7.25,7.26,767600.0,5.1952,5.1952,5.1526,5.1597,767600.0
2009-01-20 12:00:00,7.25,7.3,7.25,7.28,1345600.0,5.1526,5.1881,5.1526,5.1739,1345600.0
2009-01-20 12:10:00,7.28,7.34,7.27,7.3,539200.0,5.1739,5.2165,5.1668,5.1881,539200.0
2009-01-20 12:20:00,7.3,7.3,7.23,7.25,682800.0,5.1881,5.1881,5.1383,5.1526,682800.0
2009-01-20 12:30:00,7.25,7.31,7.24,7.28,418400.0,5.1526,5.1952,5.1455,5.1739,418400.0
2009-01-20 12:40:00,7.29,7.32,7.27,7.3,762000.0,5.181,5.2023,5.1668,5.1881,762000.0
2009-01-20 12:50:00,7.31,7.32,7.24,7.25,729600.0,5.1952,5.2023,5.1455,5.1526,729600.0
2009-01-20 13:00:00,7.24,7.29,7.22,7.22,1326000.0,5.1455,5.181,5.1312,5.1312,1326000.0
2009-01-20 13:10:00,7.22,7.23,7.18,7.21,974600.0,5.1312,5.1383,5.1028,5.1241,974600.0
2009-01-20 13:20:00,7.21,7.24,7.2,7.24,730800.0,5.1241,5.1455,5.117,5.1455,730800.0
2009-01-20 13:30:00,7.24,7.24,7.18,7.21,595800.0,5.1455,5.1455,5.1028,5.1241,595800.0
2009-01-20 13:40:00,7.21,7.25,7.19,7.19,379400.0,5.1241,5.1526,5.1099,5.1099,379400.0
2009-01-20 13:50:00,7.2,7.2,7.17,7.17,449000.0,5.117,5.117,5.0957,5.0957,449000.0
2009-01-20 14:00:00,7.17,7.18,7.15,7.16,1036400.0,5.0957,5.1028,5.0815,5.0886,1036400.0
2009-01-20 14:10:00,7.16,7.16,7.12,7.13,427400.0,5.0886,5.0886,5.0602,5.0673,427400.0
2009-01-20 14:20:00,7.13,7.15,7.08,7.14,663600.0,5.0673,5.0815,5.0317,5.0744,663600.0
2009-01-20 14:30:00,7.14,7.17,7.13,7.16,481000.0,5.0744,5.0957,5.0673,5.0886,481000.0
2009-01-20 14:40:00,7.16,7.17,7.11,7.12,911000.0,5.0886,5.0957,5.0531,5.0602,911000.0
2009-01-20 14:50:00,7.12,7.16,7.11,7.13,847800.0,5.0602,5.0886,5.0531,5.0673,847800.0
2009-01-20 15:00:00,7.14,7.14,7.09,7.1,1404200.0,5.0744,5.0744,5.0389,5.046,1404200.0
2009-01-20 15:10:00,7.1,7.12,7.08,7.11,1849200.0,5.046,5.0602,5.0317,5.0531,1849200.0
2009-01-20 15:20:00,7.11,7.14,7.09,7.12,1143400.0,5.0531,5.0744,5.0389,5.0602,1143400.0
2009-01-20 15:30:00,7.12,7.17,7.09,7.1,2028200.0,5.0602,5.0957,5.0389,5.046,2028200.0
2009-01-20 15:40:00,7.1,7.12,7.08,7.12,2279000.0,5.046,5.0602,5.0317,5.0602,2279000.0
2009-01-20 15:50:00,7.11,7.11,7.01,7.02,4639400.0,5.0531,5.0531,4.982,4.9891,4639400.0
2009-01-21 09:30:00,7.03,7.27,7.03,7.24,2195400.0,4.9962,5.1668,4.9962,5.1455,2195400.0
2009-01-21 09:40:00,7.24,7.29,7.22,7.29,1068200.0,5.1455,5.181,5.1312,5.181,1068200.0
2009-01-21 09:50:00,7.29,7.4,7.28,7.4,1165000.0,5.181,5.2592,5.1739,5.2592,1165000.0
2009-01-21 10:00:00,7.4,7.43,7.35,7.36,1113000.0,5.2592,5.2805,5.2236,5.2307,1113000.0
2009-01-21 10:10:00,7.36,7.37,7.27,7.31,1086600.0,5.2307,5.2378,5.1668,5.1952,1086600.0
2009-01-21 10:20:00,7.32,7.34,7.25,7.26,920800.0,5.2023,5.2165,5.1526,5.1597,920800.0
2009-01-21 10:30:00,7.25,7.28,7.22,7.27,1262200.0,5.1526,5.1739,5.1312,5.1668,1262200.0
2009-01-21 10:40:00,7.26,7.29,7.24,7.25,580000.0,5.1597,5.181,5.1455,5.1526,580000.0
2009-01-21 10:50:00,7.25,7.26,7.18,7.21,1071000.0,5.1526,5.1597,5.1028,5.1241,1071000.0
2009-01-21 11:00:00,7.2,7.31,7.2,7.27,1513400.0,5.117,5.1952,5.117,5.1668,1513400.0
2009-01-21 11:10:00,7.28,7.28,7.18,7.23,998400.0,5.1739,5.1739,5.1028,5.1383,998400.0
2009-01-21 11:20:00,7.23,7.27,7.23,7.26,481600.0,5.1383,5.1668,5.1383,5.1597,481600.0
2009-01-21 11:30:00,7.26,7.3,7.26,7.28,887200.0,5.1597,5.1881,5.1597,5.1739,887200.0
2009-01-21 11:40:00,7.28,7.32,7.27,7.28,530600.0,5.1739,5.2023,5.1668,5.1739,530600.0
2009-01-21 11:50:00,7.28,7.32,7.25,7.25,1223600.0,5.1739,5.2023,5.1526,5.1526,1223600.0
2009-01-21 12:00:00,7.25,7.27,7.2,7.27,1938200.0,5.1526,5.1668,5.117,5.1668,1938200.0
2009-01-21 12:10:00,7.27,7.32,7.26,7.29,600400.0,5.1668,5.2023,5.1597,5.181,600400.0
2009-01-21 12:20:00,7.28,7.3,7.25,7.25,815400.0,5.1739,5.1881,5.1526,5.1526,815400.0
2009-01-21 12:30:00,7.25,7.28,7.23,7.26,417000.0,5.1526,5.1739,5.1383,5.1597,417000.0
2009-01-21 12:40:00,7.25,7.26,7.23,7.24,282200.0,5.1526,5.1597,5.1383,5.1455,282200.0
2009-01-21 12:50:00,7.24,7.27,7.21,7.27,501600.0,5.1455,5.1668,5.1241,5.1668,501600.0
2009-01-21 13:00:00,7.27,7.3,7.25,7.3,631000.0,5.1668,5.1881,5.1526,5.1881,631000.0
2009-01-21 13:10:00,7.3,7.3,7.25,7.27,358000.0,5.1881,5.1881,5.1526,5.1668,358000.0
2009-01-21 13:20:00,7.27,7.27,7.21,7.22,576800.0,5.1668,5.1668,5.1241,5.1312,576800.0
2009-01-21 13:30:00,7.22,7.3,7.21,7.28,780000.0,5.1312,5.1881,5.1241,5.1739,780000.0
2009-01-21 13:40:00,7.28,7.3,7.26,7.29,676000.0,5.1739,5.1881,5.1597,5.181,676000.0
2009-01-21 13:50:00,7.29,7.29,7.24,7.28,486600.0,5.181,5.181,5.1455,5.1739,486600.0
2009-01-21 14:00:00,7.28,7.28,7.24,7.24,487000.0,5.1739,5.1739,5.1455,5.1455,487000.0
2009-01-21 14:10:00,7.24,7.31,7.24,7.3,804600.0,5.1455,5.1952,5.1455,5.1881,804600.0
2009-01-21 14:20:00,7.3,7.33,7.3,7.33,962600.0,5.1881,5.2094,5.1881,5.2094,962600.0
2009-01-21 14:30:00,7.32,7.4,7.32,7.38,843800.0,5.2023,5.2592,5.2023,5.245,843800.0
2009-01-21 14:40:00,7.38,7.39,7.35,7.37,954000.0,5.245,5.2521,5.2236,5.2378,954000.0
2009-01-21 14:50:00,7.37,7.4,7.36,7.4,1276600.0,5.2378,5.2592,5.2307,5.2592,1276600.0
2009-01-21 15:00:00,7.39,7.45,7.39,7.45,1029400.0,5.2521,5.2947,5.2521,5.2947,1029400.0
2009-01-21 15:10:00,7.45,7.47,7.41,7.45,987200.0,5.2947,5.3089,5.2663,5.2947,987200.0
2009-01-21 15:20:00,7.45,7.46,7.41,7.42,813200.0,5.2947,5.3018,5.2663,5.2734,813200.0
2009-01-21 15:30:00,7.42,7.45,7.39,7.44,1144600.0,5.2734,5.2947,5.2521,5.2876,1144600.0
2009-01-21 15:40:00,7.43,7.46,7.42,7.43,1655400.0,5.2805,5.3018,5.2734,5.2805,1655400.0
2009-01-21 15:50:00,7.44,7.54,7.44,7.53,4578400.0,5.2876,5.3587,5.2876,5.3516,4578400.0
2009-01-22 09:30:00,7.34,7.41,7.3,7.31,1609800.0,5.2165,5.2663,5.1881,5.1952,1609800.0
2009-01-22 09:40:00,7.31,7.34,7.18,7.18,1827400.0,5.1952,5.2165,5.1028,5.1028,1827400.0
2009-01-22 09:50:00,7.18,7.2,7.14,7.17,1194400.0,5.1028,5.117,5.0744,5.0957,1194400.0
2009-01-22 10:00:00,7.17,7.22,7.13,7.21,1108800.0,5.0957,5.1312,5.0673,5.1241,1108800.0
2009-01-22 10:10:00,7.21,7.24,7.17,7.24,771200.0,5.1241,5.1455,5.0957,5.1455,771200.0
2009-01-22 10:20:00,7.24,7.27,7.2,7.22,886600.0,5.1455,5.1668,5.117,5.1312,886600.0
2009-01-22 10:30:00,7.21,7.21,7.14,7.15,782200.0,5.1241,5.1241,5.0744,5.0815,782200.0
2009-01-22 10:40:00,7.15,7.16,7.12,7.16,1266600.0,5.0815,5.0886,5.0602,5.0886,1266600.0
2009-01-22 10:50:00,7.16,7.18,7.14,7.17,886400.0,5.0886,5.1028,5.0744,5.0957,886400.0
2009-01-22 11:00:00,7.17,7.17,7.13,7.17,550000.0,5.0957,5.0957,5.0673,5.0957,550000.0
2009-01-22 11:10:00,7.17,7.24,7.17,7.23,558400.0,5.0957,5.1455,5.0957,5.1383,558400.0
2009-01-22 11:20:00,7.23,7.27,7.2,7.21,919800.0,5.1383,5.1668,5.117,5.1241,919800.0
2009-01-22 11:30:00,7.21,7.21,7.13,7.15,604200.0,5.1241,5.1241,5.0673,5.0815,604200.0
2009-01-22 11:40:00,7.14,7.18,7.12,7.16,635200.0,5.0744,5.1028,5.0602,5.0886,635200.0
2009-01-22 11:50:00,7.16,7.19,7.15,7.16,632800.0,5.0886,5.1099,5.0815,5.0886,632800.0
2009-01-22 12:00:00,7.16,7.18,7.14,7.15,566600.0,5.0886,5.1028,5.0744,5.0815,566600.0
2009-01-22 12:10:00,7.16,7.22,7.15,7.21,808200.0,5.0886,5.1312,5.0815,5.1241,808200.0
2009-01-22 12:20:00,7.21,7.23,7.18,7.22,479000.0,5.1241,5.1383,5.1028,5.1312,479000.0
2009-01-22 12:30:00,7.23,7.27,7.2,7.26,435000.0,5.1383,5.1668,5.117,5.1597,435000.0
2009-01-22 12:40:00,7.25,7.27,7.24,7.25,585400.0,5.1526,5.1668,5.1455,5.1526,585400.0
2009-01-22 12:50:00,7.25,7.3,7.25,7.27,738600.0,5.1526,5.1881,5.1526,5.1668,738600.0
2009-01-22 13:00:00,7.26,7.31,7.25,7.28,495200.0,5.1597,5.1952,5.1526,5.1739,495200.0
2009-01-22 13:10:00,7.28,7.3,7.26,7.29,371800.0,5.1739,5.1881,5.1597,5.181,371800.0
2009-01-22 13:20:00,7.29,7.33,7.27,7.29,402000.0,5.181,5.2094,5.1668,5.181,402000.0
2009-01-22 13:30:00,7.28,7.33,7.27,7.33,890000.0,5.1739,5.2094,5.1668,5.2094,890000.0
2009-01-22 13:40:00,7.33,7.4,7.33,7.38,2052200.0,5.2094,5.2592,5.2094,5.245,2052200.0
2009-01-22 13:50:00,7.39,7.42,7.38,7.42,774400.0,5.2521,5.2734,5.245,5.2734,774400.0
2009-01-22 14:00:00,7.42,7.52,7.39,7.47,1152400.0,5.2734,5.3445,5.2521,5.3089,1152400.0
2009-01-22 14:10:00,7.47,7.54,7.47,7.53,1004600.0,5.3089,5.3587,5.3089,5.3516,1004600.0
2009-01-22 14:20:00,7.53,7.54,7.47,7.49,915800.0,5.3516,5.3587,5.3089,5.3231,915800.0
2009-01-22 14:30:00,7.49,7.51,7.45,7.51,1042600.0,5.3231,5.3373,5.2947,5.3373,1042600.0
2009-01-22 14:40:00,7.51,7.52,7.41,7.42,845200.0,5.3373,5.3445,5.2663,5.2734,845200.0
2009-01-22 14:50:00,7.42,7.43,7.39,7.43,1141200.0,5.2734,5.2805,5.2521,5.2805,1141200.0
2009-01-22 15:00:00,7.43,7.43,7.32,7.34,1669400.0,5.2805,5.2805,5.2023,5.2165,1669400.0
2009-01-22 15:10:00,7.34,7.38,7.31,7.34,1155800.0,5.2165,5.245,5.1952,5.2165,1155800.0
2009-01-22 15:20:00,7.33,7.41,7.32,7.41,1703200.0,5.2094,5.2663,5.2023,5.2663,1703200.0
2009-01-22 15:30:00,7.4,7.41,7.35,7.36,1772200.0,5.2592,5.2663,5.2236,5.2307,1772200.0
2009-01-22 15:40:00,7.36,7.46,7.36,7.45,1630000.0,5.2307,5.3018,5.2307,5.2947,1630000.0
2009-01-22 15:50:00,7.46,7.46,7.39,7.39,2227800.0,5.3018,5.3018,5.2521,5.2521,2227800.0
2009-01-23 09:30:00,7.2,7.25,7.0,7.07,1519200.0,5.117,5.1526,4.9749,5.0246,1519200.0
2009-01-23 09:40:00,7.07,7.15,7.04,7.08,1322400.0,5.0246,5.0815,5.0033,5.0317,1322400.0
2009-01-23 09:50:00,7.09,7.18,7.07,7.08,1880400.0,5.0389,5.1028,5.0246,5.0317,1880400.0
2009-01-23 10:00:00,7.08,7.12,7.07,7.08,1771800.0,5.0317,5.0602,5.0246,5.0317,1771800.0
2009-01-23 10:10:00,7.08,7.12,7.07,7.1,1576200.0,5.0317,5.0602,5.0246,5.046,1576200.0
2009-01-23 10:20:00,7.09,7.15,7.09,7.14,1088800.0,5.0389,5.0815,5.0389,5.0744,1088800.0
2009-01-23 10:30:00,7.13,7.13,7.07,7.07,801200.0,5.0673,5.0673,5.0246,5.0246,801200.0
2009-01-23 10:40:00,7.07,7.11,7.05,7.1,878400.0,5.0246,5.0531,5.0104,5.046,878400.0
2009-01-23 10:50:00,7.09,7.11,7.07,7.07,486200.0,5.0389,5.0531,5.0246,5.0246,486200.0
2009-01-23 11:00:00,7.08,7.22,7.07,7.22,993400.0,5.0317,5.1312,5.0246,5.1312,993400.0
2009-01-23 11:10:00,7.22,7.31,7.2,7.3,1185600.0,5.1312,5.1952,5.117,5.1881,1185600.0
2009-01-23 11:20:00,7.31,7.36,7.28,7.31,1675200.0,5.1952,5.2307,5.1739,5.1952,1675200.0
2009-01-23 11:30:00,7.31,7.32,7.29,7.32,686400.0,5.1952,5.2023,5.181,5.2023,686400.0
2009-01-23 11:40:00,7.32,7.35,7.3,7.32,551000.0,5.2023,5.2236,5.1881,5.2023,551000.0
2009-01-23 11:50:00,7.32,7.32,7.26,7.28,1029000.0,5.2023,5.2023,5.1597,5.1739,1029000.0
2009-01-23 12:00:00,7.28,7.32,7.27,7.29,609000.0,5.1739,5.2023,5.1668,5.181,609000.0
2009-01-23 12:10:00,7.29,7.33,7.29,7.29,431800.0,5.181,5.2094,5.181,5.181,431800.0
2009-01-23 12:20:00,7.3,7.37,7.29,7.34,790000.0,5.1881,5.2378,5.181,5.2165,790000.0
2009-01-23 12:30:00,7.34,7.34,7.27,7.29,674400.0,5.2165,5.2165,5.1668,5.181,674400.0
2009-01-23 12:40:00,7.29,7.38,7.28,7.36,851200.0,5.181,5.245,5.1739,5.2307,851200.0
2009-01-23 12:50:00,7.36,7.4,7.32,7.32,745600.0,5.2307,5.2592,5.2023,5.2023,745600.0
2009-01-23 13:00:00,7.32,7.37,7.3,7.33,571800.0,5.2023,5.2378,5.1881,5.2094,571800.0
2009-01-23 13:10:00,7.33,7.48,7.33,7.48,1090800.0,5.2094,5.316,5.2094,5.316,1090800.0
2009-01-23 13:20:00,7.48,7.51,7.46,7.46,1127600.0,5.316,5.3373,5.3018,5.3018,1127600.0
2009-01-23 13:30:00,7.46,7.58,7.46,7.51,1153800.0,5.3018,5.3871,5.3018,5.3373,1153800.0
2009-01-23 13:40:00,7.51,7.54,7.5,7.51,874800.0,5.3373,5.3587,5.3302,5.3373,874800.0
2009-01-23 13:50:00,7.5,7.55,7.46,7.54,804800.0,5.3302,5.3658,5.3018,5.3587,804800.0
2009-01-23 14:00:00,7.55,7.57,7.5,7.5,1185800.0,5.3658,5.38,5.3302,5.3302,1185800.0
2009-01-23 14:10:00,7.5,7.5,7.47,7.49,981200.0,5.3302,5.3302,5.3089,5.3231,981200.0
2009-01-23 14:20:00,7.49,7.54,7.47,7.52,892400.0,5.3231,5.3587,5.3089,5.3445,892400.0
2009-01-23 14:30:00,7.51,7.52,7.46,7.49,1328400.0,5.3373,5.3445,5.3018,5.3231,1328400.0
2009-01-23 14:40:00,7.5,7.52,7.44,7.49,1134200.0,5.3302,5.3445,5.2876,5.3231,1134200.0
2009-01-23 14:50:00,7.49,7.49,7.43,7.44,1692200.0,5.3231,5.3231,5.2805,5.2876,1692200.0
2009-01-23 15:00:00,7.45,7.49,7.41,7.44,1348800.0,5.2947,5.3231,5.2663,5.2876,1348800.0
2009-01-23 15:10:00,7.44,7.48,7.42,7.47,1303400.0,5.2876,5.316,5.2734,5.3089,1303400.0
2009-01-23 15:20:00,7.47,7.52,7.46,7.48,1193600.0,5.3089,5.3445,5.3018,5.316,1193600.0
2009-01-23 15:30:00,7.48,7.49,7.44,7.49,1565600.0,5.316,5.3231,5.2876,5.3231,1565600.0
2009-01-23 15:40:00,7.49,7.51,7.48,7.48,1586000.0,5.3231,5.3373,5.316,5.316,1586000.0
2009-01-23 15:50:00,7.49,7.53,7.48,7.5,2790800.0,5.3231,5.3516,5.316,5.3302,2790800.0
2009-01-26 09:30:00,7.49,7.58,7.43,7.57,1055000.0,5.3231,5.3871,5.2805,5.38,1055000.0
2009-01-26 09:40:00,7.58,7.7,7.57,7.66,1074000.0,5.3871,5.4724,5.38,5.4439,1074000.0
2009-01-26 09:50:00,7.66,7.67,7.55,7.61,740000.0,5.4439,5.4511,5.3658,5.4084,740000.0
2009-01-26 10:00:00,7.61,7.75,7.61,7.7,1301000.0,5.4084,5.5079,5.4084,5.4724,1301000.0
2009-01-26 10:10:00,7.7,7.72,7.64,7.66,920600.0,5.4724,5.4866,5.4297,5.4439,920600.0
2009-01-26 10:20:00,7.67,7.72,7.66,7.68,670600.0,5.4511,5.4866,5.4439,5.4582,670600.0
2009-01-26 10:30:00,7.68,7.71,7.66,7.66,739400.0,5.4582,5.4795,5.4439,5.4439,739400.0
2009-01-26 10:40:00,7.67,7.72,7.66,7.71,995600.0,5.4511,5.4866,5.4439,5.4795,995600.0
2009-01-26 10:50:00,7.7,7.72,7.68,7.72,491400.0,5.4724,5.4866,5.4582,5.4866,491400.0
2009-01-26 11:00:00,7.72,7.75,7.69,7.71,533200.0,5.4866,5.5079,5.4653,5.4795,533200.0
2009-01-26 11:10:00,7.71,7.72,7.68,7.68,687400.0,5.4795,5.4866,5.4582,5.4582,687400.0
2009-01-26 11:20:00,7.67,7.69,7.66,7.69,536000.0,5.4511,5.4653,5.4439,5.4653,536000.0
2009-01-26 11:30:00,7.69,7.71,7.68,7.69,320800.0,5.4653,5.4795,5.4582,5.4653,320800.0
2009-01-26 11:40:00,7.69,7.7,7.63,7.63,345000.0,5.4653,5.4724,5.4226,5.4226,345000.0
2009-01-26 11:50:00,7.64,7.65,7.63,7.64,347200.0,5.4297,5.4368,5.4226,5.4297,347200.0
2009-01-26 12:00:00,7.64,7.68,7.64,7.66,263000.0,5.4297,5.4582,5.4297,5.4439,263000.0
2009-01-26 12:10:00,7.66,7.66,7.61,7.62,475600.0,5.4439,5.4439,5.4084,5.4155,475600.0
2009-01-26 12:20:00,7.63,7.67,7.62,7.65,455200.0,5.4226,5.4511,5.4155,5.4368,455200.0
2009-01-26 12:30:00,7.65,7.66,7.6,7.6,427800.0,5.4368,5.4439,5.4013,5.4013,427800.0
2009-01-26 12:40:00,7.6,7.63,7.6,7.63,436800.0,5.4013,5.4226,5.4013,5.4226,436800.0
2009-01-26 12:50:00,7.63,7.68,7.61,7.65,587600.0,5.4226,5.4582,5.4084,5.4368,587600.0
2009-01-26 13:00:00,7.64,7.66,7.58,7.59,609000.0,5.4297,5.4439,5.3871,5.3942,609000.0
2009-01-26 13:10:00,7.59,7.63,7.59,7.62,505200.0,5.3942,5.4226,5.3942,5.4155,505200.0
2009-01-26 13:20:00,7.62,7.63,7.59,7.61,624800.0,5.4155,5.4226,5.3942,5.4084,624800.0
2009-01-26 13:30:00,7.61,7.61,7.54,7.56,596200.0,5.4084,5.4084,5.3587,5.3729,596200.0
2009-01-26 13:40:00,7.57,7.6,7.56,7.57,428600.0,5.38,5.4013,5.3729,5.38,428600.0
2009-01-26 13:50:00,7.57,7.58,7.49,7.51,880600.0,5.38,5.3871,5.3231,5.3373,880600.0
2009-01-26 14:00:00,7.51,7.51,7.4,7.43,1037000.0,5.3373,5.3373,5.2592,5.2805,1037000.0
2009-01-26 14:10:00,7.43,7.43,7.38,7.39,667000.0,5.2805,5.2805,5.245,5.2521,667000.0
2009-01-26 14:20:00,7.4,7.43,7.39,7.42,518000.0,5.2592,5.2805,5.2521,5.2734,518000.0
2009-01-26 14:30:00,7.42,7.45,7.41,7.43,311800.0,5.2734,5.2947,5.2663,5.2805,311800.0
2009-01-26 14:40:00,7.43,7.47,7.4,7.46,536800.0,5.2805,5.3089,5.2592,5.3018,536800.0
2009-01-26 14:50:00,7.46,7.52,7.46,7.5,684400.0,5.3018,5.3445,5.3018,5.3302,684400.0
2009-01-26 15:00:00,7.51,7.57,7.51,7.57,742600.0,5.3373,5.38,5.3373,5.38,742600.0
2009-01-26 15:10:00,7.56,7.58,7.52,7.53,644000.0,5.3729,5.3871,5.3445,5.3516,644000.0
2009-01-26 15:20:00,7.53,7.59,7.53,7.55,725200.0,5.3516,5.3942,5.3516,5.3658,725200.0
2009-01-26 15:30:00,7.55,7.58,7.53,7.53,1497600.0,5.3658,5.3871,5.3516,5.3516,1497600.0
2009-01-26 15:40:00,7.53,7.56,7.49,7.53,2042400.0,5.3516,5.3729,5.3231,5.3516,2042400.0
2009-01-26 15:50:00,7.54,7.58,7.5,7.52,2338600.0,5.3587,5.3871,5.3302,5.3445,2338600.0
2009-01-27 09:30:00,7.53,7.66,7.49,7.65,1160600.0,5.3516,5.4439,5.3231,5.4368,1160600.0
2009-01-27 09:40:00,7.65,7.66,7.61,7.64,2113200.0,5.4368,5.4439,5.4084,5.4297,2113200.0
2009-01-27 09:50:00,7.63,7.68,7.62,7.67,904400.0,5.4226,5.4582,5.4155,5.4511,904400.0
2009-01-27 10:00:00,7.66,7.66,7.5,7.52,1343800.0,5.4439,5.4439,5.3302,5.3445,1343800.0
2009-01-27 10:10:00,7.52,7.54,7.5,7.52,825400.0,5.3445,5.3587,5.3302,5.3445,825400.0
2009-01-27 10:20:00,7.53,7.54,7.52,7.53,702200.0,5.3516,5.3587,5.3445,5.3516,702200.0
2009-01-27 10:30:00,7.53,7.53,7.48,7.48,588600.0,5.3516,5.3516,5.316,5.316,588600.0
2009-01-27 10:40:00,7.48,7.49,7.42,7.43,576000.0,5.316,5.3231,5.2734,5.2805,576000.0
2009-01-27 10:50:00,7.43,7.48,7.42,7.48,543200.0,5.2805,5.316,5.2734,5.316,543200.0
2009-01-27 11:00:00,7.48,7.52,7.46,7.52,756800.0,5.316,5.3445,5.3018,5.3445,756800.0
2009-01-27 11:10:00,7.52,7.59,7.52,7.57,554600.0,5.3445,5.3942,5.3445,5.38,554600.0
2009-01-27 11:20:00,7.57,7.58,7.52,7.55,833600.0,5.38,5.3871,5.3445,5.3658,833600.0
2009-01-27 11:30:00,7.55,7.56,7.5,7.5,748800.0,5.3658,5.3729,5.3302,5.3302,748800.0
2009-01-27 11:40:00,7.5,7.51,7.47,7.48,538400.0,5.3302,5.3373,5.3089,5.316,538400.0
2009-01-27 11:50:00,7.48,7.48,7.44,7.45,525600.0,5.316,5.316,5.2876,5.2947,525600.0
2009-01-27 12:00:00,7.45,7.46,7.43,7.46,434800.0,5.2947,5.3018,5.2805,5.3018,434800.0
2009-01-27 12:10:00,7.46,7.47,7.42,7.45,1173000.0,5.3018,5.3089,5.2734,5.2947,1173000.0
2009-01-27 12:20:00,7.45,7.52,7.45,7.5,602200.0,5.2947,5.3445,5.2947,5.3302,602200.0
2009-01-27 12:30:00,7.51,7.53,7.5,7.51,433200.0,5.3373,5.3516,5.3302,5.3373,433200.0
2009-01-27 12:40:00,7.51,7.58,7.51,7.58,1289600.0,5.3373,5.3871,5.3373,5.3871,1289600.0
2009-01-27 12:50:00,7.58,7.59,7.56,7.59,461400.0,5.3871,5.3942,5.3729,5.3942,461400.0
2009-01-27 13:00:00,7.59,7.59,7.49,7.49,1149600.0,5.3942,5.3942,5.3231,5.3231,1149600.0
2009-01-27 13:10:00,7.5,7.51,7.48,7.48,524600.0,5.3302,5.3373,5.316,5.316,524600.0
2009-01-27 13:20:00,7.48,7.55,7.48,7.51,511000.0,5.316,5.3658,5.316,5.3373,511000.0
2009-01-27 13:30:00,7.51,7.51,7.48,7.5,461600.0,5.3373,5.3373,5.316,5.3302,461600.0
2009-01-27 13:40:00,7.5,7.54,7.49,7.5,481400.0,5.3302,5.3587,5.3231,5.3302,481400.0
2009-01-27 13:50:00,7.5,7.52,7.46,7.46,463200.0,5.3302,5.3445,5.3018,5.3018,463200.0
2009-01-27 14:00:00,7.46,7.47,7.43,7.43,666800.0,5.3018,5.3089,5.2805,5.2805,666800.0
2009-01-27 14:10:00,7.43,7.45,7.41,7.43,1502800.0,5.2805,5.2947,5.2663,5.2805,1502800.0
2009-01-27 14:20:00,7.43,7.43,7.41,7.41,815800.0,5.2805,5.2805,5.2663,5.2663,815800.0
2009-01-27 14:30:00,7.41,7.47,7.4,7.46,606600.0,5.2663,5.3089,5.2592,5.3018,606600.0
2009-01-27 14:40:00,7.46,7.49,7.45,7.47,594800.0,5.3018,5.3231,5.2947,5.3089,594800.0
2009-01-27 14:50:00,7.47,7.51,7.47,7.51,641800.0,5.3089,5.3373,5.3089,5.3373,641800.0
2009-01-27 15:00:00,7.5,7.53,7.46,7.49,864800.0,5.3302,5.3516,5.3018,5.3231,864800.0
2009-01-27 15:10:00,7.49,7.53,7.48,7.51,908600.0,5.3231,5.3516,5.316,5.3373,908600.0
2009-01-27 15:20:00,7.51,7.56,7.51,7.53,916000.0,5.3373,5.3729,5.3373,5.3516,916000.0
2009-01-27 15:30:00,7.52,7.52,7.48,7.5,647600.0,5.3445,5.3445,5.316,5.3302,647600.0
2009-01-27 15:40:00,7.5,7.5,7.46,7.48,1090600.0,5.3302,5.3302,5.3018,5.316,1090600.0
2009-01-27 15:50:00,7.48,7.5,7.46,7.46,2001000.0,5.316,5.3302,5.3018,5.3018,2001000.0
2009-01-28 09:30:00,7.58,7.78,7.57,7.78,2894800.0,5.3871,5.5292,5.38,5.5292,2894800.0
2009-01-28 09:40:00,7.78,7.85,7.77,7.78,1889200.0,5.5292,5.579,5.5221,5.5292,1889200.0
2009-01-28 09:50:00,7.78,7.8,7.72,7.73,1591200.0,5.5292,5.5434,5.4866,5.4937,1591200.0
2009-01-28 10:00:00,7.73,7.81,7.73,7.79,1083400.0,5.4937,5.5506,5.4937,5.5363,1083400.0
2009-01-28 10:10:00,7.78,7.8,7.75,7.8,544800.0,5.5292,5.5434,5.5079,5.5434,544800.0
2009-01-28 10:20:00,7.8,7.81,7.77,7.79,797800.0,5.5434,5.5506,5.5221,5.5363,797800.0
2009-01-28 10:30:00,7.79,7.88,7.79,7.87,1798600.0,5.5363,5.6003,5.5363,5.5932,1798600.0
2009-01-28 10:40:00,7.87,7.88,7.82,7.83,711800.0,5.5932,5.6003,5.5577,5.5648,711800.0
2009-01-28 10:50:00,7.83,7.83,7.76,7.77,855600.0,5.5648,5.5648,5.515,5.5221,855600.0
2009-01-28 11:00:00,7.78,7.84,7.77,7.83,756800.0,5.5292,5.5719,5.5221,5.5648,756800.0
2009-01-28 11:10:00,7.84,7.84,7.77,7.77,433000.0,5.5719,5.5719,5.5221,5.5221,433000.0
2009-01-28 11:20:00,7.77,7.81,7.77,7.79,541200.0,5.5221,5.5506,5.5221,5.5363,541200.0
2009-01-28 11:30:00,7.79,7.8,7.77,7.78,522800.0,5.5363,5.5434,5.5221,5.5292,522800.0
2009-01-28 11:40:00,7.77,7.79,7.74,7.75,1107600.0,5.5221,5.5363,5.5008,5.5079,1107600.0
2009-01-28 11:50:00,7.76,7.77,7.74,7.75,399000.0,5.515,5.5221,5.5008,5.5079,399000.0
2009-01-28 12:00:00,7.75,7.75,7.72,7.75,478400.0,5.5079,5.5079,5.4866,5.5079,478400.0
2009-01-28 12:10:00,7.76,7.78,7.75,7.77,559400.0,5.515,5.5292,5.5079,5.5221,559400.0
2009-01-28 12:20:00,7.77,7.8,7.77,7.78,491000.0,5.5221,5.5434,5.5221,5.5292,491000.0
2009-01-28 12:30:00,7.78,7.82,7.78,7.82,507800.0,5.5292,5.5577,5.5292,5.5577,507800.0
2009-01-28 12:40:00,7.82,7.83,7.81,7.82,245200.0,5.5577,5.5648,5.5506,5.5577,245200.0
2009-01-28 12:50:00,7.82,7.85,7.82,7.85,335200.0,5.5577,5.579,5.5577,5.579,335200.0
2009-01-28 13:00:00,7.84,7.86,7.81,7.85,639200.0,5.5719,5.5861,5.5506,5.579,639200.0
2009-01-28 13:10:00,7.85,7.87,7.85,7.85,387800.0,5.579,5.5932,5.579,5.579,387800.0
2009-01-28 13:20:00,7.85,7.91,7.85,7.9,816000.0,5.579,5.6216,5.579,5.6145,816000.0
2009-01-28 13:30:00,7.9,7.95,7.9,7.93,935800.0,5.6145,5.6501,5.6145,5.6358,935800.0
2009-01-28 13:40:00,7.93,7.96,7.92,7.95,479000.0,5.6358,5.6572,5.6287,5.6501,479000.0
2009-01-28 13:50:00,7.95,7.97,7.9,7.91,689600.0,5.6501,5.6643,5.6145,5.6216,689600.0
2009-01-28 14:00:00,7.91,7.92,7.88,7.89,804400.0,5.6216,5.6287,5.6003,5.6074,804400.0
2009-01-28 14:10:00,7.89,7.98,7.87,7.96,809800.0,5.6074,5.6714,5.5932,5.6572,809800.0
2009-01-28 14:20:00,7.96,7.98,7.87,7.93,1490800.0,5.6572,5.6714,5.5932,5.6358,1490800.0
2009-01-28 14:30:00,7.93,7.93,7.85,7.88,1312400.0,5.6358,5.6358,5.579,5.6003,1312400.0
2009-01-28 14:40:00,7.88,7.91,7.87,7.9,958000.0,5.6003,5.6216,5.5932,5.6145,958000.0
2009-01-28 14:50:00,7.91,7.93,7.88,7.93,861200.0,5.6216,5.6358,5.6003,5.6358,861200.0
2009-01-28 15:00:00,7.93,7.96,7.84,7.88,1776800.0,5.6358,5.6572,5.5719,5.6003,1776800.0
2009-01-28 15:10:00,7.87,7.89,7.85,7.88,1060600.0,5.5932,5.6074,5.579,5.6003,1060600.0
2009-01-28 15:20:00,7.88,7.89,7.84,7.86,1348600.0,5.6003,5.6074,5.5719,5.5861,1348600.0
2009-01-28 15:30:00,7.86,7.89,7.83,7.88,1469200.0,5.5861,5.6074,5.5648,5.6003,1469200.0
2009-01-28 15:40:00,7.89,7.96,7.89,7.96,1959600.0,5.6074,5.6572,5.6074,5.6572,1959600.0
2009-01-28 15:50:00,7.96,7.99,7.96,7.98,4886800.0,5.6572,5.6785,5.6572,5.6714,4886800.0
2009-01-29 09:30:00,7.86,8.05,7.78,7.78,1854000.0,5.5861,5.7211,5.5292,5.5292,1854000.0
2009-01-29 09:40:00,7.78,7.87,7.77,7.85,1018800.0,5.5292,5.5932,5.5221,5.579,1018800.0
2009-01-29 09:50:00,7.86,7.87,7.82,7.86,1199800.0,5.5861,5.5932,5.5577,5.5861,1199800.0
2009-01-29 10:00:00,7.85,7.96,7.82,7.96,2011200.0,5.579,5.6572,5.5577,5.6572,2011200.0
2009-01-29 10:10:00,7.96,8.04,7.93,8.03,1683400.0,5.6572,5.714,5.6358,5.7069,1683400.0
2009-01-29 10:20:00,8.03,8.06,7.99,7.99,1168600.0,5.7069,5.7282,5.6785,5.6785,1168600.0
2009-01-29 10:30:00,7.99,7.99,7.91,7.92,1298200.0,5.6785,5.6785,5.6216,5.6287,1298200.0
2009-01-29 10:40:00,7.92,7.92,7.86,7.86,1049400.0,5.6287,5.6287,5.5861,5.5861,1049400.0
2009-01-29 10:50:00,7.87,7.97,7.85,7.96,1220400.0,5.5932,5.6643,5.579,5.6572,1220400.0
2009-01-29 11:00:00,7.96,7.97,7.93,7.94,928800.0,5.6572,5.6643,5.6358,5.6429,928800.0
2009-01-29 11:10:00,7.93,7.95,7.92,7.92,489000.0,5.6358,5.6501,5.6287,5.6287,489000.0
2009-01-29 11:20:00,7.92,7.93,7.9,7.9,747400.0,5.6287,5.6358,5.6145,5.6145,747400.0
2009-01-29 11:30:00,7.9,7.9,7.86,7.86,349400.0,5.6145,5.6145,5.5861,5.5861,349400.0
2009-01-29 11:40:00,7.86,7.87,7.83,7.84,497000.0,5.5861,5.5932,5.5648,5.5719,497000.0
2009-01-29 11:50:00,7.84,7.84,7.8,7.81,515400.0,5.5719,5.5719,5.5434,5.5506,515400.0
2009-01-29 12:00:00,7.8,7.8,7.73,7.73,1269600.0,5.5434,5.5434,5.4937,5.4937,1269600.0
2009-01-29 12:10:00,7.73,7.75,7.73,7.75,446200.0,5.4937,5.5079,5.4937,5.5079,446200.0
2009-01-29 12:20:00,7.75,7.78,7.75,7.78,316600.0,5.5079,5.5292,5.5079,5.5292,316600.0
2009-01-29 12:30:00,7.78,7.81,7.77,7.79,404000.0,5.5292,5.5506,5.5221,5.5363,404000.0
2009-01-29 12:40:00,7.79,7.8,7.77,7.77,553600.0,5.5363,5.5434,5.5221,5.5221,553600.0
2009-01-29 12:50:00,7.77,7.78,7.7,7.7,1126800.0,5.5221,5.5292,5.4724,5.4724,1126800.0
2009-01-29 13:00:00,7.7,7.71,7.65,7.67,866200.0,5.4724,5.4795,5.4368,5.4511,866200.0
2009-01-29 13:10:00,7.67,7.69,7.67,7.68,343000.0,5.4511,5.4653,5.4511,5.4582,343000.0
2009-01-29 13:20:00,7.68,7.71,7.67,7.69,367000.0,5.4582,5.4795,5.4511,5.4653,367000.0
2009-01-29 13:30:00,7.7,7.7,7.65,7.66,392600.0,5.4724,5.4724,5.4368,5.4439,392600.0
2009-01-29 13:40:00,7.66,7.71,7.66,7.68,718200.0,5.4439,5.4795,5.4439,5.4582,718200.0
2009-01-29 13:50:00,7.68,7.68,7.64,7.68,501800.0,5.4582,5.4582,5.4297,5.4582,501800.0
2009-01-29 14:00:00,7.68,7.74,7.68,7.73,756600.0,5.4582,5.5008,5.4582,5.4937,756600.0
2009-01-29 14:10:00,7.73,7.75,7.72,7.74,276800.0,5.4937,5.5079,5.4866,5.5008,276800.0
2009-01-29 14:20:00,7.74,7.76,7.73,7.76,1360400.0,5.5008,5.515,5.4937,5.515,1360400.0
2009-01-29 14:30:00,7.76,7.76,7.73,7.74,639000.0,5.515,5.515,5.4937,5.5008,639000.0
2009-01-29 14:40:00,7.74,7.76,7.74,7.75,746200.0,5.5008,5.515,5.5008,5.5079,746200.0
2009-01-29 14:50:00,7.75,7.75,7.73,7.74,427000.0,5.5079,5.5079,5.4937,5.5008,427000.0
2009-01-29 15:00:00,7.74,7.76,7.74,7.75,1167000.0,5.5008,5.515,5.5008,5.5079,1167000.0
2009-01-29 15:10:00,7.75,7.76,7.72,7.74,1107600.0,5.5079,5.515,5.4866,5.5008,1107600.0
2009-01-29 15:20:00,7.74,7.74,7.7,7.72,770800.0,5.5008,5.5008,5.4724,5.4866,770800.0
2009-01-29 15:30:00,7.71,7.72,7.66,7.66,1224200.0,5.4795,5.4866,5.4439,5.4439,1224200.0
2009-01-29 15:40:00,7.66,7.71,7.64,7.65,1788400.0,5.4439,5.4795,5.4297,5.4368,1788400.0
2009-01-29 15:50:00,7.65,7.68,7.64,7.67,2596800.0,5.4368,5.4582,5.4297,5.4511,2596800.0
2009-01-30 09:30:00,7.68,7.82,7.67,7.72,862000.0,5.4582,5.5577,5.4511,5.4866,862000.0
2009-01-30 09:40:00,7.72,7.73,7.66,7.71,657000.0,5.4866,5.4937,5.4439,5.4795,657000.0
2009-01-30 09:50:00,7.71,7.75,7.64,7.65,746400.0,5.4795,5.5079,5.4297,5.4368,746400.0
2009-01-30 10:00:00,7.65,7.66,7.55,7.56,1025600.0,5.4368,5.4439,5.3658,5.3729,1025600.0
2009-01-30 10:10:00,7.57,7.57,7.48,7.49,1158400.0,5.38,5.38,5.316,5.3231,1158400.0
2009-01-30 10:20:00,7.49,7.52,7.45,7.45,1072800.0,5.3231,5.3445,5.2947,5.2947,1072800.0
2009-01-30 10:30:00,7.45,7.46,7.41,7.45,882000.0,5.2947,5.3018,5.2663,5.2947,882000.0
2009-01-30 10:40:00,7.46,7.48,7.44,7.46,583600.0,5.3018,5.316,5.2876,5.3018,583600.0
2009-01-30 10:50:00,7.45,7.5,7.43,7.5,608400.0,5.2947,5.3302,5.2805,5.3302,608400.0
2009-01-30 11:00:00,7.5,7.5,7.49,7.5,327200.0,5.3302,5.3302,5.3231,5.3302,327200.0
2009-01-30 11:10:00,7.5,7.5,7.43,7.44,533000.0,5.3302,5.3302,5.2805,5.2876,533000.0
2009-01-30 11:20:00,7.44,7.44,7.34,7.35,807200.0,5.2876,5.2876,5.2165,5.2236,807200.0
2009-01-30 11:30:00,7.35,7.37,7.34,7.36,667800.0,5.2236,5.2378,5.2165,5.2307,667800.0
2009-01-30 11:40:00,7.36,7.38,7.36,7.38,613000.0,5.2307,5.245,5.2307,5.245,613000.0
2009-01-30 11:50:00,7.37,7.39,7.36,7.36,583200.0,5.2378,5.2521,5.2307,5.2307,583200.0
2009-01-30 12:00:00,7.36,7.4,7.36,7.4,344000.0,5.2307,5.2592,5.2307,5.2592,344000.0
2009-01-30 12:10:00,7.4,7.46,7.38,7.46,1292400.0,5.2592,5.3018,5.245,5.3018,1292400.0
2009-01-30 12:20:00,7.46,7.46,7.43,7.45,464000.0,5.3018,5.3018,5.2805,5.2947,464000.0
2009-01-30 12:30:00,7.45,7.45,7.42,7.43,422200.0,5.2947,5.2947,5.2734,5.2805,422200.0
2009-01-30 12:40:00,7.43,7.45,7.42,7.44,336400.0,5.2805,5.2947,5.2734,5.2876,336400.0
2009-01-30 12:50:00,7.44,7.45,7.43,7.44,426000.0,5.2876,5.2947,5.2805,5.2876,426000.0
2009-01-30 13:00:00,7.44,7.49,7.44,7.48,860600.0,5.2876,5.3231,5.2876,5.316,860600.0
2009-01-30 13:10:00,7.48,7.5,7.45,7.46,1198000.0,5.316,5.3302,5.2947,5.3018,1198000.0
2009-01-30 13:20:00,7.45,7.46,7.38,7.4,875800.0,5.2947,5.3018,5.245,5.2592,875800.0
2009-01-30 13:30:00,7.41,7.41,7.35,7.37,851000.0,5.2663,5.2663,5.2236,5.2378,851000.0
2009-01-30 13:40:00,7.37,7.39,7.34,7.39,885600.0,5.2378,5.2521,5.2165,5.2521,885600.0
2009-01-30 13:50:00,7.39,7.42,7.37,7.39,674200.0,5.2521,5.2734,5.2378,5.2521,674200.0
2009-01-30 14:00:00,7.39,7.42,7.38,7.38,869000.0,5.2521,5.2734,5.245,5.245,869000.0
2009-01-30 14:10:00,7.38,7.41,7.37,7.4,768800.0,5.245,5.2663,5.2378,5.2592,768800.0
2009-01-30 14:20:00,7.4,7.45,7.38,7.43,503600.0,5.2592,5.2947,5.245,5.2805,503600.0
2009-01-30 14:30:00,7.43,7.46,7.4,7.4,947800.0,5.2805,5.3018,5.2592,5.2592,947800.0
2009-01-30 14:40:00,7.4,7.41,7.38,7.39,598200.0,5.2592,5.2663,5.245,5.2521,598200.0
2009-01-30 14:50:00,7.4,7.4,7.36,7.38,878400.0,5.2592,5.2592,5.2307,5.245,878400.0
2009-01-30 15:00:00,7.38,7.41,7.35,7.37,792000.0,5.245,5.2663,5.2236,5.2378,792000.0
2009-01-30 15:10:00,7.36,7.4,7.34,7.34,765200.0,5.2307,5.2592,5.2165,5.2165,765200.0
2009-01-30 15:20:00,7.35,7.35,7.31,7.32,1435800.0,5.2236,5.2236,5.1952,5.2023,1435800.0
2009-01-30 15:30:00,7.31,7.33,7.29,7.32,2003600.0,5.1952,5.2094,5.181,5.2023,2003600.0
2009-01-30 15:40:00,7.31,7.37,7.31,7.34,2088600.0,5.1952,5.2378,5.1952,5.2165,2088600.0
2009-01-30 15:50:00,7.34,7.37,7.32,7.32,2756200.0,5.2165,5.2378,5.2023,5.2023,2756200.0
2009-02-02 09:30:00,7.33,7.33,7.21,7.22,946800.0,5.2094,5.2094,5.1241,5.1312,946800.0
2009-02-02 09:40:00,7.22,7.26,7.21,7.24,538400.0,5.1312,5.1597,5.1241,5.1455,538400.0
2009-02-02 09:50:00,7.24,7.26,7.21,7.23,466600.0,5.1455,5.1597,5.1241,5.1383,466600.0
2009-02-02 10:00:00,7.22,7.31,7.22,7.31,1480600.0,5.1312,5.1952,5.1312,5.1952,1480600.0
2009-02-02 10:10:00,7.31,7.41,7.3,7.4,1339000.0,5.1952,5.2663,5.1881,5.2592,1339000.0
2009-02-02 10:20:00,7.4,7.41,7.34,7.35,619600.0,5.2592,5.2663,5.2165,5.2236,619600.0
2009-02-02 10:30:00,7.35,7.36,7.28,7.28,1026400.0,5.2236,5.2307,5.1739,5.1739,1026400.0
2009-02-02 10:40:00,7.28,7.29,7.23,7.26,1108800.0,5.1739,5.181,5.1383,5.1597,1108800.0
2009-02-02 10:50:00,7.26,7.27,7.25,7.26,427000.0,5.1597,5.1668,5.1526,5.1597,427000.0
2009-02-02 11:00:00,7.26,7.26,7.23,7.24,476800.0,5.1597,5.1597,5.1383,5.1455,476800.0
2009-02-02 11:10:00,7.24,7.28,7.24,7.28,484800.0,5.1455,5.1739,5.1455,5.1739,484800.0
2009-02-02 11:20:00,7.28,7.29,7.25,7.27,320800.0,5.1739,5.181,5.1526,5.1668,320800.0
2009-02-02 11:30:00,7.28,7.32,7.28,7.3,883800.0,5.1739,5.2023,5.1739,5.1881,883800.0
2009-02-02 11:40:00,7.3,7.33,7.28,7.31,787400.0,5.1881,5.2094,5.1739,5.1952,787400.0
2009-02-02 11:50:00,7.31,7.32,7.25,7.26,776600.0,5.1952,5.2023,5.1526,5.1597,776600.0
2009-02-02 12:00:00,7.26,7.31,7.26,7.29,582800.0,5.1597,5.1952,5.1597,5.181,582800.0
2009-02-02 12:10:00,7.29,7.29,7.26,7.28,448600.0,5.181,5.181,5.1597,5.1739,448600.0
2009-02-02 12:20:00,7.28,7.3,7.27,7.29,335200.0,5.1739,5.1881,5.1668,5.181,335200.0
2009-02-02 12:30:00,7.29,7.37,7.29,7.37,881000.0,5.181,5.2378,5.181,5.2378,881000.0
2009-02-02 12:40:00,7.37,7.39,7.36,7.37,336400.0,5.2378,5.2521,5.2307,5.2378,336400.0
2009-02-02 12:50:00,7.37,7.38,7.36,7.37,266800.0,5.2378,5.245,5.2307,5.2378,266800.0
2009-02-02 13:00:00,7.37,7.38,7.35,7.36,252800.0,5.2378,5.245,5.2236,5.2307,252800.0
2009-02-02 13:10:00,7.36,7.36,7.3,7.32,385000.0,5.2307,5.2307,5.1881,5.2023,385000.0
2009-02-02 13:20:00,7.32,7.33,7.29,7.31,399800.0,5.2023,5.2094,5.181,5.1952,399800.0
2009-02-02 13:30:00,7.31,7.34,7.31,7.33,350800.0,5.1952,5.2165,5.1952,5.2094,350800.0
2009-02-02 13:40:00,7.33,7.35,7.31,7.33,809200.0,5.2094,5.2236,5.1952,5.2094,809200.0
2009-02-02 13:50:00,7.33,7.33,7.25,7.26,590200.0,5.2094,5.2094,5.1526,5.1597,590200.0
2009-02-02 14:00:00,7.26,7.27,7.24,7.25,577600.0,5.1597,5.1668,5.1455,5.1526,577600.0
2009-02-02 14:10:00,7.25,7.28,7.24,7.27,234200.0,5.1526,5.1739,5.1455,5.1668,234200.0
2009-02-02 14:20:00,7.27,7.27,7.24,7.27,444400.0,5.1668,5.1668,5.1455,5.1668,444400.0
2009-02-02 14:30:00,7.27,7.28,7.23,7.23,477000.0,5.1668,5.1739,5.1383,5.1383,477000.0
2009-02-02 14:40:00,7.24,7.26,7.23,7.24,609600.0,5.1455,5.1597,5.1383,5.1455,609600.0
2009-02-02 14:50:00,7.24,7.26,7.23,7.23,432200.0,5.1455,5.1597,5.1383,5.1383,432200.0
2009-02-02 15:00:00,7.23,7.29,7.23,7.29,718800.0,5.1383,5.181,5.1383,5.181,718800.0
2009-02-02 15:10:00,7.29,7.32,7.28,7.31,563800.0,5.181,5.2023,5.1739,5.1952,563800.0
2009-02-02 15:20:00,7.31,7.36,7.31,7.36,790800.0,5.1952,5.2307,5.1952,5.2307,790800.0
2009-02-02 15:30:00,7.37,7.41,7.37,7.39,1264000.0,5.2378,5.2663,5.2378,5.2521,1264000.0
2009-02-02 15:40:00,7.39,7.43,7.36,7.36,1204800.0,5.2521,5.2805,5.2307,5.2307,1204800.0
2009-02-02 15:50:00,7.37,7.4,7.33,7.35,2096000.0,5.2378,5.2592,5.2094,5.2236,2096000.0
2009-02-03 09:30:00,7.44,7.44,7.26,7.27,928800.0,5.2876,5.2876,5.1597,5.1668,928800.0
2009-02-03 09:40:00,7.27,7.27,7.2,7.22,1121600.0,5.1668,5.1668,5.117,5.1312,1121600.0
2009-02-03 09:50:00,7.22,7.24,7.17,7.24,1163800.0,5.1312,5.1455,5.0957,5.1455,1163800.0
2009-02-03 10:00:00,7.23,7.26,7.19,7.25,1017800.0,5.1383,5.1597,5.1099,5.1526,1017800.0
2009-02-03 10:10:00,7.25,7.26,7.2,7.21,752000.0,5.1526,5.1597,5.117,5.1241,752000.0
2009-02-03 10:20:00,7.21,7.22,7.18,7.21,435800.0,5.1241,5.1312,5.1028,5.1241,435800.0
2009-02-03 10:30:00,7.21,7.25,7.2,7.22,873800.0,5.1241,5.1526,5.117,5.1312,873800.0
2009-02-03 10:40:00,7.22,7.29,7.21,7.27,1144400.0,5.1312,5.181,5.1241,5.1668,1144400.0
2009-02-03 10:50:00,7.28,7.3,7.25,7.27,603200.0,5.1739,5.1881,5.1526,5.1668,603200.0
2009-02-03 11:00:00,7.27,7.36,7.27,7.32,698800.0,5.1668,5.2307,5.1668,5.2023,698800.0
2009-02-03 11:10:00,7.33,7.33,7.29,7.29,349600.0,5.2094,5.2094,5.181,5.181,349600.0
2009-02-03 11:20:00,7.29,7.33,7.29,7.29,336200.0,5.181,5.2094,5.181,5.181,336200.0
2009-02-03 11:30:00,7.3,7.3,7.27,7.28,228400.0,5.1881,5.1881,5.1668,5.1739,228400.0
2009-02-03 11:40:00,7.28,7.29,7.26,7.28,271600.0,5.1739,5.181,5.1597,5.1739,271600.0
2009-02-03 11:50:00,7.28,7.28,7.25,7.26,292000.0,5.1739,5.1739,5.1526,5.1597,292000.0
2009-02-03 12:00:00,7.26,7.28,7.26,7.27,373200.0,5.1597,5.1739,5.1597,5.1668,373200.0
2009-02-03 12:10:00,7.26,7.26,7.21,7.22,419000.0,5.1597,5.1597,5.1241,5.1312,419000.0
2009-02-03 12:20:00,7.22,7.22,7.19,7.2,463600.0,5.1312,5.1312,5.1099,5.117,463600.0
2009-02-03 12:30:00,7.2,7.22,7.2,7.22,272400.0,5.117,5.1312,5.117,5.1312,272400.0
2009-02-03 12:40:00,7.22,7.23,7.21,7.21,351600.0,5.1312,5.1383,5.1241,5.1241,351600.0
2009-02-03 12:50:00,7.21,7.22,7.16,7.17,842800.0,5.1241,5.1312,5.0886,5.0957,842800.0
2009-02-03 13:00:00,7.16,7.18,7.16,7.18,362200.0,5.0886,5.1028,5.0886,5.1028,362200.0
2009-02-03 13:10:00,7.18,7.2,7.17,7.19,443000.0,5.1028,5.117,5.0957,5.1099,443000.0
2009-02-03 13:20:00,7.19,7.21,7.18,7.21,323000.0,5.1099,5.1241,5.1028,5.1241,323000.0
2009-02-03 13:30:00,7.21,7.25,7.2,7.24,966600.0,5.1241,5.1526,5.117,5.1455,966600.0
2009-02-03 13:40:00,7.25,7.26,7.22,7.23,886000.0,5.1526,5.1597,5.1312,5.1383,886000.0
2009-02-03 13:50:00,7.23,7.23,7.2,7.2,1405600.0,5.1383,5.1383,5.117,5.117,1405600.0
2009-02-03 14:00:00,7.21,7.25,7.2,7.25,958800.0,5.1241,5.1526,5.117,5.1526,958800.0
2009-02-03 14:10:00,7.25,7.31,7.25,7.29,1435200.0,5.1526,5.1952,5.1526,5.181,1435200.0
2009-02-03 14:20:00,7.29,7.29,7.25,7.26,1292800.0,5.181,5.181,5.1526,5.1597,1292800.0
2009-02-03 14:30:00,7.26,7.3,7.25,7.28,952800.0,5.1597,5.1881,5.1526,5.1739,952800.0
2009-02-03 14:40:00,7.28,7.32,7.28,7.32,731800.0,5.1739,5.2023,5.1739,5.2023,731800.0
2009-02-03 14:50:00,7.31,7.33,7.29,7.32,1041400.0,5.1952,5.2094,5.181,5.2023,1041400.0
2009-02-03 15:00:00,7.32,7.33,7.3,7.33,1550600.0,5.2023,5.2094,5.1881,5.2094,1550600.0
2009-02-03 15:10:00,7.33,7.36,7.32,7.32,2116600.0,5.2094,5.2307,5.2023,5.2023,2116600.0
2009-02-03 15:20:00,7.32,7.36,7.31,7.33,1755800.0,5.2023,5.2307,5.1952,5.2094,1755800.0
2009-02-03 15:30:00,7.33,7.35,7.32,7.34,1529800.0,5.2094,5.2236,5.2023,5.2165,1529800.0
2009-02-03 15:40:00,7.34,7.35,7.29,7.32,2266400.0,5.2165,5.2236,5.181,5.2023,2266400.0
2009-02-03 15:50:00,7.32,7.36,7.32,7.34,4235400.0,5.2023,5.2307,5.2023,5.2165,4235400.0
2009-02-04 09:30:00,6.91,7.24,6.8,7.2,2367800.0,4.9109,5.1455,4.8327,5.117,2367800.0
2009-02-04 09:40:00,7.19,7.29,7.14,7.17,2864400.0,5.1099,5.181,5.0744,5.0957,2864400.0
2009-02-04 09:50:00,7.17,7.28,7.16,7.27,1895200.0,5.0957,5.1739,5.0886,5.1668,1895200.0
2009-02-04 10:00:00,7.27,7.45,7.27,7.39,3061400.0,5.1668,5.2947,5.1668,5.2521,3061400.0
2009-02-04 10:10:00,7.39,7.41,7.31,7.31,1789000.0,5.2521,5.2663,5.1952,5.1952,1789000.0
2009-02-04 10:20:00,7.31,7.39,7.31,7.37,1766000.0,5.1952,5.2521,5.1952,5.2378,1766000.0
2009-02-04 10:30:00,7.38,7.42,7.37,7.38,1311000.0,5.245,5.2734,5.2378,5.245,1311000.0
2009-02-04 10:40:00,7.38,7.42,7.38,7.39,558400.0,5.245,5.2734,5.245,5.2521,558400.0
2009-02-04 10:50:00,7.4,7.43,7.39,7.43,767400.0,5.2592,5.2805,5.2521,5.2805,767400.0
2009-02-04 11:00:00,7.43,7.43,7.37,7.4,862800.0,5.2805,5.2805,5.2378,5.2592,862800.0
2009-02-04 11:10:00,7.4,7.4,7.37,7.4,519800.0,5.2592,5.2592,5.2378,5.2592,519800.0
2009-02-04 11:20:00,7.4,7.4,7.38,7.4,452800.0,5.2592,5.2592,5.245,5.2592,452800.0
2009-02-04 11:30:00,7.4,7.4,7.35,7.37,674000.0,5.2592,5.2592,5.2236,5.2378,674000.0
2009-02-04 11:40:00,7.37,7.37,7.33,7.34,783600.0,5.2378,5.2378,5.2094,5.2165,783600.0
2009-02-04 11:50:00,7.34,7.35,7.33,7.33,275200.0,5.2165,5.2236,5.2094,5.2094,275200.0
2009-02-04 12:00:00,7.33,7.33,7.3,7.3,1003200.0,5.2094,5.2094,5.1881,5.1881,1003200.0
2009-02-04 12:10:00,7.3,7.3,7.24,7.26,928400.0,5.1881,5.1881,5.1455,5.1597,928400.0
2009-02-04 12:20:00,7.26,7.27,7.25,7.26,330800.0,5.1597,5.1668,5.1526,5.1597,330800.0
2009-02-04 12:30:00,7.26,7.32,7.26,7.27,786200.0,5.1597,5.2023,5.1597,5.1668,786200.0
2009-02-04 12:40:00,7.28,7.29,7.26,7.28,235000.0,5.1739,5.181,5.1597,5.1739,235000.0
2009-02-04 12:50:00,7.28,7.29,7.26,7.26,322600.0,5.1739,5.181,5.1597,5.1597,322600.0
2009-02-04 13:00:00,7.26,7.26,7.2,7.22,1105000.0,5.1597,5.1597,5.117,5.1312,1105000.0
2009-02-04 13:10:00,7.22,7.23,7.2,7.21,333800.0,5.1312,5.1383,5.117,5.1241,333800.0
2009-02-04 13:20:00,7.22,7.24,7.21,7.24,293600.0,5.1312,5.1455,5.1241,5.1455,293600.0
2009-02-04 13:30:00,7.24,7.24,7.18,7.18,1517400.0,5.1455,5.1455,5.1028,5.1028,1517400.0
2009-02-04 13:40:00,7.18,7.21,7.13,7.13,1765400.0,5.1028,5.1241,5.0673,5.0673,1765400.0
2009-02-04 13:50:00,7.13,7.18,7.09,7.17,1815400.0,5.0673,5.1028,5.0389,5.0957,1815400.0
2009-02-04 14:00:00,7.17,7.2,7.14,7.14,2131400.0,5.0957,5.117,5.0744,5.0744,2131400.0
2009-02-04 14:10:00,7.14,7.16,7.12,7.12,1214400.0,5.0744,5.0886,5.0602,5.0602,1214400.0
2009-02-04 14:20:00,7.13,7.13,7.07,7.08,1667000.0,5.0673,5.0673,5.0246,5.0317,1667000.0
2009-02-04 14:30:00,7.08,7.11,7.06,7.11,2460600.0,5.0317,5.0531,5.0175,5.0531,2460600.0
2009-02-04 14:40:00,7.1,7.13,7.1,7.1,1663200.0,5.046,5.0673,5.046,5.046,1663200.0
2009-02-04 14:50:00,7.1,7.12,7.04,7.12,2926400.0,5.046,5.0602,5.0033,5.0602,2926400.0
2009-02-04 15:00:00,7.12,7.12,7.07,7.12,2883000.0,5.0602,5.0602,5.0246,5.0602,2883000.0
2009-02-04 15:10:00,7.12,7.14,7.08,7.12,2850400.0,5.0602,5.0744,5.0317,5.0602,2850400.0
2009-02-04 15:20:00,7.12,7.12,7.08,7.08,1702400.0,5.0602,5.0602,5.0317,5.0317,1702400.0
2009-02-04 15:30:00,7.08,7.1,7.08,7.09,2027200.0,5.0317,5.046,5.0317,5.0389,2027200.0
2009-02-04 15:40:00,7.09,7.12,7.08,7.09,2218000.0,5.0389,5.0602,5.0317,5.0389,2218000.0
2009-02-04 15:50:00,7.09,7.1,7.07,7.07,2728000.0,5.0389,5.046,5.0246,5.0246,2728000.0
2009-02-05 09:30:00,7.0,7.08,6.92,6.93,1708600.0,4.9749,5.0317,4.918,4.9251,1708600.0
2009-02-05 09:40:00,6.93,6.99,6.91,6.97,2130600.0,4.9251,4.9678,4.9109,4.9536,2130600.0
2009-02-05 09:50:00,6.97,6.98,6.82,6.84,1682600.0,4.9536,4.9607,4.847,4.8612,1682600.0
2009-02-05 10:00:00,6.84,6.89,6.84,6.87,2273600.0,4.8612,4.8967,4.8612,4.8825,2273600.0
2009-02-05 10:10:00,6.87,6.9,6.83,6.9,2913000.0,4.8825,4.9038,4.8541,4.9038,2913000.0
2009-02-05 10:20:00,6.9,6.91,6.84,6.84,1879800.0,4.9038,4.9109,4.8612,4.8612,1879800.0
2009-02-05 10:30:00,6.84,6.91,6.84,6.88,1896400.0,4.8612,4.9109,4.8612,4.8896,1896400.0
2009-02-05 10:40:00,6.88,6.96,6.88,6.94,2610600.0,4.8896,4.9465,4.8896,4.9322,2610600.0
2009-02-05 10:50:00,6.95,7.02,6.93,6.98,1739000.0,4.9394,4.9891,4.9251,4.9607,1739000.0
2009-02-05 11:00:00,6.98,7.02,6.95,7.02,2057000.0,4.9607,4.9891,4.9394,4.9891,2057000.0
2009-02-05 11:10:00,7.01,7.02,6.97,6.98,1634000.0,4.982,4.9891,4.9536,4.9607,1634000.0
2009-02-05 11:20:00,6.98,6.99,6.95,6.96,1385200.0,4.9607,4.9678,4.9394,4.9465,1385200.0
2009-02-05 11:30:00,6.96,7.01,6.95,6.97,1391800.0,4.9465,4.982,4.9394,4.9536,1391800.0
2009-02-05 11:40:00,6.97,6.99,6.93,6.94,787600.0,4.9536,4.9678,4.9251,4.9322,787600.0
2009-02-05 11:50:00,6.95,6.97,6.92,6.97,1176400.0,4.9394,4.9536,4.918,4.9536,1176400.0
2009-02-05 12:00:00,6.97,7.01,6.95,6.96,3230800.0,4.9536,4.982,4.9394,4.9465,3230800.0
2009-02-05 12:10:00,6.97,7.01,6.91,6.92,2075200.0,4.9536,4.982,4.9109,4.918,2075200.0
2009-02-05 12:20:00,6.92,6.96,6.89,6.89,1390600.0,4.918,4.9465,4.8967,4.8967,1390600.0
2009-02-05 12:30:00,6.89,6.9,6.83,6.86,1619000.0,4.8967,4.9038,4.8541,4.8754,1619000.0
2009-02-05 12:40:00,6.86,6.91,6.86,6.89,1030800.0,4.8754,4.9109,4.8754,4.8967,1030800.0
2009-02-05 12:50:00,6.89,6.92,6.87,6.92,885000.0,4.8967,4.918,4.8825,4.918,885000.0
2009-02-05 13:00:00,6.92,6.92,6.87,6.89,991400.0,4.918,4.918,4.8825,4.8967,991400.0
2009-02-05 13:10:00,6.89,6.89,6.83,6.84,821600.0,4.8967,4.8967,4.8541,4.8612,821600.0
2009-02-05 13:20:00,6.84,6.86,6.83,6.86,578000.0,4.8612,4.8754,4.8541,4.8754,578000.0
2009-02-05 13:30:00,6.86,6.89,6.84,6.85,768600.0,4.8754,4.8967,4.8612,4.8683,768600.0
2009-02-05 13:40:00,6.85,6.88,6.83,6.87,1310800.0,4.8683,4.8896,4.8541,4.8825,1310800.0
2009-02-05 13:50:00,6.88,6.88,6.8,6.8,1448200.0,4.8896,4.8896,4.8327,4.8327,1448200.0
2009-02-05 14:00:00,6.8,6.86,6.8,6.85,1278600.0,4.8327,4.8754,4.8327,4.8683,1278600.0
2009-02-05 14:10:00,6.85,6.86,6.81,6.82,1096800.0,4.8683,4.8754,4.8399,4.847,1096800.0
2009-02-05 14:20:00,6.82,6.88,6.82,6.88,1545000.0,4.847,4.8896,4.847,4.8896,1545000.0
2009-02-05 14:30:00,6.88,6.89,6.84,6.85,1915000.0,4.8896,4.8967,4.8612,4.8683,1915000.0
2009-02-05 14:40:00,6.84,6.87,6.81,6.83,1509000.0,4.8612,4.8825,4.8399,4.8541,1509000.0
2009-02-05 14:50:00,6.83,6.84,6.8,6.83,1154600.0,4.8541,4.8612,4.8327,4.8541,1154600.0
2009-02-05 15:00:00,6.83,6.86,6.79,6.83,1915400.0,4.8541,4.8754,4.8256,4.8541,1915400.0
2009-02-05 15:10:00,6.84,6.88,6.84,6.87,1508400.0,4.8612,4.8896,4.8612,4.8825,1508400.0
2009-02-05 15:20:00,6.87,6.9,6.87,6.89,1630000.0,4.8825,4.9038,4.8825,4.8967,1630000.0
2009-02-05 15:30:00,6.89,6.91,6.85,6.89,2454600.0,4.8967,4.9109,4.8683,4.8967,2454600.0
2009-02-05 15:40:00,6.88,6.91,6.87,6.9,2654600.0,4.8896,4.9109,4.8825,4.9038,2654600.0
2009-02-05 15:50:00,6.9,6.92,6.88,6.92,5532400.0,4.9038,4.918,4.8896,4.918,5532400.0
2009-02-06 09:30:00,6.89,7.19,6.87,7.18,1718200.0,4.8967,5.1099,4.8825,5.1028,1718200.0
2009-02-06 09:40:00,7.18,7.25,7.1,7.1,2269800.0,5.1028,5.1526,5.046,5.046,2269800.0
2009-02-06 09:50:00,7.11,7.11,7.0,7.02,1800000.0,5.0531,5.0531,4.9749,4.9891,1800000.0
2009-02-06 10:00:00,7.02,7.05,6.97,7.03,2809800.0,4.9891,5.0104,4.9536,4.9962,2809800.0
2009-02-06 10:10:00,7.03,7.11,7.03,7.1,2356800.0,4.9962,5.0531,4.9962,5.046,2356800.0
2009-02-06 10:20:00,7.1,7.11,7.0,7.05,1373000.0,5.046,5.0531,4.9749,5.0104,1373000.0
2009-02-06 10:30:00,7.05,7.08,7.04,7.07,840400.0,5.0104,5.0317,5.0033,5.0246,840400.0
2009-02-06 10:40:00,7.07,7.07,7.03,7.06,898000.0,5.0246,5.0246,4.9962,5.0175,898000.0
2009-02-06 10:50:00,7.05,7.08,7.04,7.05,717400.0,5.0104,5.0317,5.0033,5.0104,717400.0
2009-02-06 11:00:00,7.05,7.08,7.04,7.06,919400.0,5.0104,5.0317,5.0033,5.0175,919400.0
2009-02-06 11:10:00,7.06,7.08,7.04,7.04,1379000.0,5.0175,5.0317,5.0033,5.0033,1379000.0
2009-02-06 11:20:00,7.04,7.04,7.01,7.03,875600.0,5.0033,5.0033,4.982,4.9962,875600.0
2009-02-06 11:30:00,7.04,7.07,7.04,7.04,887600.0,5.0033,5.0246,5.0033,5.0033,887600.0
2009-02-06 11:40:00,7.04,7.09,7.04,7.09,939400.0,5.0033,5.0389,5.0033,5.0389,939400.0
2009-02-06 11:50:00,7.09,7.11,7.08,7.08,832800.0,5.0389,5.0531,5.0317,5.0317,832800.0
2009-02-06 12:00:00,7.09,7.09,7.03,7.05,971200.0,5.0389,5.0389,4.9962,5.0104,971200.0
2009-02-06 12:10:00,7.05,7.06,7.03,7.03,640800.0,5.0104,5.0175,4.9962,4.9962,640800.0
2009-02-06 12:20:00,7.03,7.09,7.03,7.06,1102000.0,4.9962,5.0389,4.9962,5.0175,1102000.0
2009-02-06 12:30:00,7.06,7.1,7.04,7.07,1130600.0,5.0175,5.046,5.0033,5.0246,1130600.0
2009-02-06 12:40:00,7.07,7.08,7.07,7.07,260400.0,5.0246,5.0317,5.0246,5.0246,260400.0
2009-02-06 12:50:00,7.07,7.07,7.04,7.05,505800.0,5.0246,5.0246,5.0033,5.0104,505800.0
2009-02-06 13:00:00,7.05,7.07,7.03,7.07,713200.0,5.0104,5.0246,4.9962,5.0246,713200.0
2009-02-06 13:10:00,7.07,7.12,7.06,7.12,519400.0,5.0246,5.0602,5.0175,5.0602,519400.0
2009-02-06 13:20:00,7.12,7.13,7.08,7.08,726000.0,5.0602,5.0673,5.0317,5.0317,726000.0
2009-02-06 13:30:00,7.08,7.12,7.08,7.1,618400.0,5.0317,5.0602,5.0317,5.046,618400.0
2009-02-06 13:40:00,7.1,7.1,7.05,7.07,783200.0,5.046,5.046,5.0104,5.0246,783200.0
2009-02-06 13:50:00,7.07,7.07,7.04,7.06,581600.0,5.0246,5.0246,5.0033,5.0175,581600.0
2009-02-06 14:00:00,7.06,7.06,7.03,7.04,861200.0,5.0175,5.0175,4.9962,5.0033,861200.0
2009-02-06 14:10:00,7.04,7.08,7.04,7.04,660000.0,5.0033,5.0317,5.0033,5.0033,660000.0
2009-02-06 14:20:00,7.05,7.07,7.04,7.06,1105000.0,5.0104,5.0246,5.0033,5.0175,1105000.0
2009-02-06 14:30:00,7.06,7.1,7.06,7.08,947800.0,5.0175,5.046,5.0175,5.0317,947800.0
2009-02-06 14:40:00,7.09,7.1,7.04,7.04,1167200.0,5.0389,5.046,5.0033,5.0033,1167200.0
2009-02-06 14:50:00,7.04,7.06,7.02,7.04,1167600.0,5.0033,5.0175,4.9891,5.0033,1167600.0
2009-02-06 15:00:00,7.04,7.04,7.0,7.01,987000.0,5.0033,5.0033,4.9749,4.982,987000.0
2009-02-06 15:10:00,7.01,7.04,7.0,7.04,1335200.0,4.982,5.0033,4.9749,5.0033,1335200.0
2009-02-06 15:20:00,7.04,7.05,7.01,7.02,1403200.0,5.0033,5.0104,4.982,4.9891,1403200.0
2009-02-06 15:30:00,7.02,7.06,7.02,7.06,1487000.0,4.9891,5.0175,4.9891,5.0175,1487000.0
2009-02-06 15:40:00,7.06,7.09,7.06,7.06,1905600.0,5.0175,5.0389,5.0175,5.0175,1905600.0
2009-02-06 15:50:00,7.06,7.09,7.02,7.08,4918800.0,5.0175,5.0389,4.9891,5.0317,4918800.0
2009-02-09 09:30:00,7.16,7.17,7.0,7.01,1362800.0,5.0886,5.0957,4.9749,4.982,1362800.0
2009-02-09 09:40:00,7.02,7.03,6.98,7.03,1341800.0,4.9891,4.9962,4.9607,4.9962,1341800.0
2009-02-09 09:50:00,7.03,7.08,7.02,7.07,1575200.0,4.9962,5.0317,4.9891,5.0246,1575200.0
2009-02-09 10:00:00,7.07,7.08,7.03,7.05,1013800.0,5.0246,5.0317,4.9962,5.0104,1013800.0
2009-02-09 10:10:00,7.05,7.06,6.99,6.99,646600.0,5.0104,5.0175,4.9678,4.9678,646600.0
2009-02-09 10:20:00,6.99,6.99,6.96,6.97,649800.0,4.9678,4.9678,4.9465,4.9536,649800.0
2009-02-09 10:30:00,6.97,6.99,6.94,6.98,738800.0,4.9536,4.9678,4.9322,4.9607,738800.0
2009-02-09 10:40:00,6.99,7.06,6.99,7.06,1082000.0,4.9678,5.0175,4.9678,5.0175,1082000.0
2009-02-09 10:50:00,7.06,7.09,7.02,7.08,1212200.0,5.0175,5.0389,4.9891,5.0317,1212200.0
2009-02-09 11:00:00,7.08,7.09,7.05,7.08,1173400.0,5.0317,5.0389,5.0104,5.0317,1173400.0
2009-02-09 11:10:00,7.08,7.09,7.07,7.09,808400.0,5.0317,5.0389,5.0246,5.0389,808400.0
2009-02-09 11:20:00,7.09,7.11,7.08,7.08,633800.0,5.0389,5.0531,5.0317,5.0317,633800.0
2009-02-09 11:30:00,7.08,7.09,7.05,7.07,550600.0,5.0317,5.0389,5.0104,5.0246,550600.0
2009-02-09 11:40:00,7.06,7.07,7.05,7.07,371000.0,5.0175,5.0246,5.0104,5.0246,371000.0
2009-02-09 11:50:00,7.07,7.08,7.05,7.06,294800.0,5.0246,5.0317,5.0104,5.0175,294800.0
2009-02-09 12:00:00,7.05,7.08,7.05,7.06,590400.0,5.0104,5.0317,5.0104,5.0175,590400.0
2009-02-09 12:10:00,7.06,7.11,7.06,7.11,702200.0,5.0175,5.0531,5.0175,5.0531,702200.0
2009-02-09 12:20:00,7.11,7.13,7.11,7.12,379600.0,5.0531,5.0673,5.0531,5.0602,379600.0
2009-02-09 12:30:00,7.13,7.14,7.12,7.12,393600.0,5.0673,5.0744,5.0602,5.0602,393600.0
2009-02-09 12:40:00,7.12,7.14,7.11,7.14,489600.0,5.0602,5.0744,5.0531,5.0744,489600.0
2009-02-09 12:50:00,7.14,7.18,7.14,7.17,784000.0,5.0744,5.1028,5.0744,5.0957,784000.0
2009-02-09 13:00:00,7.17,7.18,7.15,7.17,834000.0,5.0957,5.1028,5.0815,5.0957,834000.0
2009-02-09 13:10:00,7.16,7.18,7.15,7.16,820600.0,5.0886,5.1028,5.0815,5.0886,820600.0
2009-02-09 13:20:00,7.16,7.18,7.15,7.17,752000.0,5.0886,5.1028,5.0815,5.0957,752000.0
2009-02-09 13:30:00,7.18,7.18,7.11,7.14,991800.0,5.1028,5.1028,5.0531,5.0744,991800.0
2009-02-09 13:40:00,7.14,7.14,7.12,7.12,817400.0,5.0744,5.0744,5.0602,5.0602,817400.0
2009-02-09 13:50:00,7.12,7.14,7.11,7.14,889200.0,5.0602,5.0744,5.0531,5.0744,889200.0
2009-02-09 14:00:00,7.14,7.17,7.13,7.16,771600.0,5.0744,5.0957,5.0673,5.0886,771600.0
2009-02-09 14:10:00,7.17,7.17,7.09,7.1,1623200.0,5.0957,5.0957,5.0389,5.046,1623200.0
2009-02-09 14:20:00,7.1,7.12,7.09,7.11,1403800.0,5.046,5.0602,5.0389,5.0531,1403800.0
2009-02-09 14:30:00,7.11,7.12,7.09,7.1,968800.0,5.0531,5.0602,5.0389,5.046,968800.0
2009-02-09 14:40:00,7.1,7.1,7.07,7.1,859000.0,5.046,5.046,5.0246,5.046,859000.0
2009-02-09 14:50:00,7.1,7.13,7.08,7.11,1426400.0,5.046,5.0673,5.0317,5.0531,1426400.0
2009-02-09 15:00:00,7.11,7.12,7.09,7.1,943400.0,5.0531,5.0602,5.0389,5.046,943400.0
2009-02-09 15:10:00,7.1,7.16,7.09,7.15,1421600.0,5.046,5.0886,5.0389,5.0815,1421600.0
2009-02-09 15:20:00,7.15,7.21,7.14,7.18,2144400.0,5.0815,5.1241,5.0744,5.1028,2144400.0
2009-02-09 15:30:00,7.18,7.25,7.18,7.2,2788600.0,5.1028,5.1526,5.1028,5.117,2788600.0
2009-02-09 15:40:00,7.2,7.25,7.2,7.23,2345400.0,5.117,5.1526,5.117,5.1383,2345400.0
2009-02-09 15:50:00,7.24,7.24,7.19,7.2,3697600.0,5.1455,5.1455,5.1099,5.117,3697600.0
2009-02-10 09:30:00,7.11,7.21,7.1,7.18,1426800.0,5.0531,5.1241,5.046,5.1028,1426800.0
2009-02-10 09:40:00,7.18,7.2,7.15,7.18,1972800.0,5.1028,5.117,5.0815,5.1028,1972800.0
2009-02-10 09:50:00,7.18,7.28,7.18,7.28,3157600.0,5.1028,5.1739,5.1028,5.1739,3157600.0
2009-02-10 10:00:00,7.28,7.29,7.23,7.24,1491200.0,5.1739,5.181,5.1383,5.1455,1491200.0
2009-02-10 10:10:00,7.24,7.24,7.17,7.17,943200.0,5.1455,5.1455,5.0957,5.0957,943200.0
2009-02-10 10:20:00,7.17,7.17,7.07,7.09,1178400.0,5.0957,5.0957,5.0246,5.0389,1178400.0
2009-02-10 10:30:00,7.09,7.12,7.05,7.06,644000.0,5.0389,5.0602,5.0104,5.0175,644000.0
2009-02-10 10:40:00,7.06,7.11,7.05,7.11,529000.0,5.0175,5.0531,5.0104,5.0531,529000.0
2009-02-10 10:50:00,7.1,7.12,7.08,7.12,1095000.0,5.046,5.0602,5.0317,5.0602,1095000.0
2009-02-10 11:00:00,7.11,7.15,6.98,7.0,2052400.0,5.0531,5.0815,4.9607,4.9749,2052400.0
2009-02-10 11:10:00,7.0,7.01,6.93,6.96,1306800.0,4.9749,4.982,4.9251,4.9465,1306800.0
2009-02-10 11:20:00,6.96,7.01,6.93,6.98,1198600.0,4.9465,4.982,4.9251,4.9607,1198600.0
2009-02-10 11:30:00,6.98,6.98,6.75,6.79,3448600.0,4.9607,4.9607,4.7972,4.8256,3448600.0
2009-02-10 11:40:00,6.79,6.82,6.74,6.8,2212200.0,4.8256,4.847,4.7901,4.8327,2212200.0
2009-02-10 11:50:00,6.8,6.85,6.77,6.84,1587200.0,4.8327,4.8683,4.8114,4.8612,1587200.0
2009-02-10 12:00:00,6.84,6.86,6.81,6.86,1018400.0,4.8612,4.8754,4.8399,4.8754,1018400.0
2009-02-10 12:10:00,6.86,6.95,6.86,6.93,881400.0,4.8754,4.9394,4.8754,4.9251,881400.0
2009-02-10 12:20:00,6.93,6.96,6.93,6.96,1209000.0,4.9251,4.9465,4.9251,4.9465,1209000.0
2009-02-10 12:30:00,6.96,6.97,6.93,6.97,924600.0,4.9465,4.9536,4.9251,4.9536,924600.0
2009-02-10 12:40:00,6.97,6.98,6.94,6.96,636200.0,4.9536,4.9607,4.9322,4.9465,636200.0
2009-02-10 12:50:00,6.97,6.99,6.94,6.95,617800.0,4.9536,4.9678,4.9322,4.9394,617800.0
2009-02-10 13:00:00,6.95,6.95,6.88,6.89,638400.0,4.9394,4.9394,4.8896,4.8967,638400.0
2009-02-10 13:10:00,6.88,6.9,6.84,6.85,1000400.0,4.8896,4.9038,4.8612,4.8683,1000400.0
2009-02-10 13:20:00,6.84,6.85,6.77,6.8,2029400.0,4.8612,4.8683,4.8114,4.8327,2029400.0
2009-02-10 13:30:00,6.8,6.84,6.79,6.82,1778200.0,4.8327,4.8612,4.8256,4.847,1778200.0
2009-02-10 13:40:00,6.82,6.85,6.79,6.8,1015200.0,4.847,4.8683,4.8256,4.8327,1015200.0
2009-02-10 13:50:00,6.8,6.8,6.76,6.77,675400.0,4.8327,4.8327,4.8043,4.8114,675400.0
2009-02-10 14:00:00,6.77,6.81,6.75,6.8,788600.0,4.8114,4.8399,4.7972,4.8327,788600.0
2009-02-10 14:10:00,6.79,6.81,6.78,6.81,1136200.0,4.8256,4.8399,4.8185,4.8399,1136200.0
2009-02-10 14:20:00,6.8,6.82,6.78,6.78,1474000.0,4.8327,4.847,4.8185,4.8185,1474000.0
2009-02-10 14:30:00,6.78,6.79,6.72,6.75,1647200.0,4.8185,4.8256,4.7759,4.7972,1647200.0
2009-02-10 14:40:00,6.75,6.83,6.75,6.82,1578400.0,4.7972,4.8541,4.7972,4.847,1578400.0
2009-02-10 14:50:00,6.82,6.82,6.77,6.78,1312000.0,4.847,4.847,4.8114,4.8185,1312000.0
2009-02-10 15:00:00,6.78,6.83,6.78,6.8,1332200.0,4.8185,4.8541,4.8185,4.8327,1332200.0
2009-02-10 15:10:00,6.8,6.8,6.74,6.75,1167800.0,4.8327,4.8327,4.7901,4.7972,1167800.0
2009-02-10 15:20:00,6.76,6.77,6.72,6.73,1840000.0,4.8043,4.8114,4.7759,4.783,1840000.0
2009-02-10 15:30:00,6.73,6.78,6.72,6.74,1692200.0,4.783,4.8185,4.7759,4.7901,1692200.0
2009-02-10 15:40:00,6.74,6.81,6.72,6.78,3064400.0,4.7901,4.8399,4.7759,4.8185,3064400.0
2009-02-10 15:50:00,6.78,6.83,6.76,6.78,3298400.0,4.8185,4.8541,4.8043,4.8185,3298400.0
2009-02-11 09:30:00,6.83,6.87,6.76,6.86,904000.0,4.8541,4.8825,4.8043,4.8754,904000.0
2009-02-11 09:40:00,6.86,6.9,6.81,6.89,611600.0,4.8754,4.9038,4.8399,4.8967,611600.0
2009-02-11 09:50:00,6.89,6.93,6.89,6.89,1065200.0,4.8967,4.9251,4.8967,4.8967,1065200.0
2009-02-11 10:00:00,6.89,6.9,6.79,6.79,1232200.0,4.8967,4.9038,4.8256,4.8256,1232200.0
2009-02-11 10:10:00,6.79,6.81,6.74,6.75,1144000.0,4.8256,4.8399,4.7901,4.7972,1144000.0
2009-02-11 10:20:00,6.75,6.76,6.71,6.71,910400.0,4.7972,4.8043,4.7688,4.7688,910400.0
2009-02-11 10:30:00,6.71,6.72,6.67,6.72,1050400.0,4.7688,4.7759,4.7404,4.7759,1050400.0
2009-02-11 10:40:00,6.72,6.78,6.71,6.78,1246200.0,4.7759,4.8185,4.7688,4.8185,1246200.0
2009-02-11 10:50:00,6.78,6.8,6.76,6.78,726400.0,4.8185,4.8327,4.8043,4.8185,726400.0
2009-02-11 11:00:00,6.78,6.8,6.77,6.78,1445600.0,4.8185,4.8327,4.8114,4.8185,1445600.0
2009-02-11 11:10:00,6.78,6.83,6.78,6.81,1038200.0,4.8185,4.8541,4.8185,4.8399,1038200.0
2009-02-11 11:20:00,6.81,6.83,6.79,6.82,837200.0,4.8399,4.8541,4.8256,4.847,837200.0
2009-02-11 11:30:00,6.83,6.85,6.8,6.8,560600.0,4.8541,4.8683,4.8327,4.8327,560600.0
2009-02-11 11:40:00,6.8,6.81,6.75,6.76,807800.0,4.8327,4.8399,4.7972,4.8043,807800.0
2009-02-11 11:50:00,6.76,6.78,6.76,6.78,994400.0,4.8043,4.8185,4.8043,4.8185,994400.0
2009-02-11 12:00:00,6.78,6.81,6.77,6.8,288400.0,4.8185,4.8399,4.8114,4.8327,288400.0
2009-02-11 12:10:00,6.8,6.81,6.74,6.75,1089200.0,4.8327,4.8399,4.7901,4.7972,1089200.0
2009-02-11 12:20:00,6.75,6.78,6.75,6.77,444400.0,4.7972,4.8185,4.7972,4.8114,444400.0
2009-02-11 12:30:00,6.77,6.77,6.74,6.76,582200.0,4.8114,4.8114,4.7901,4.8043,582200.0
2009-02-11 12:40:00,6.77,6.8,6.76,6.8,376600.0,4.8114,4.8327,4.8043,4.8327,376600.0
2009-02-11 12:50:00,6.8,6.82,6.77,6.77,482600.0,4.8327,4.847,4.8114,4.8114,482600.0
2009-02-11 13:00:00,6.77,6.78,6.74,6.75,691000.0,4.8114,4.8185,4.7901,4.7972,691000.0
2009-02-11 13:10:00,6.76,6.79,6.75,6.79,239000.0,4.8043,4.8256,4.7972,4.8256,239000.0
2009-02-11 13:20:00,6.79,6.8,6.77,6.78,520200.0,4.8256,4.8327,4.8114,4.8185,520200.0
2009-02-11 13:30:00,6.78,6.79,6.75,6.77,373000.0,4.8185,4.8256,4.7972,4.8114,373000.0
2009-02-11 13:40:00,6.77,6.77,6.72,6.73,971400.0,4.8114,4.8114,4.7759,4.783,971400.0
2009-02-11 13:50:00,6.72,6.74,6.7,6.7,298400.0,4.7759,4.7901,4.7617,4.7617,298400.0
2009-02-11 14:00:00,6.71,6.73,6.7,6.72,586200.0,4.7688,4.783,4.7617,4.7759,586200.0
2009-02-11 14:10:00,6.72,6.72,6.66,6.66,701400.0,4.7759,4.7759,4.7333,4.7333,701400.0
2009-02-11 14:20:00,6.66,6.72,6.65,6.7,527200.0,4.7333,4.7759,4.7261,4.7617,527200.0
2009-02-11 14:30:00,6.7,6.74,6.69,6.73,593400.0,4.7617,4.7901,4.7546,4.783,593400.0
2009-02-11 14:40:00,6.74,6.75,6.73,6.73,511600.0,4.7901,4.7972,4.783,4.783,511600.0
2009-02-11 14:50:00,6.73,6.83,6.73,6.8,1337400.0,4.783,4.8541,4.783,4.8327,1337400.0
2009-02-11 15:00:00,6.81,6.81,6.77,6.79,825200.0,4.8399,4.8399,4.8114,4.8256,825200.0
2009-02-11 15:10:00,6.78,6.83,6.78,6.81,610400.0,4.8185,4.8541,4.8185,4.8399,610400.0
2009-02-11 15:20:00,6.81,6.81,6.78,6.79,657200.0,4.8399,4.8399,4.8185,4.8256,657200.0
2009-02-11 15:30:00,6.79,6.8,6.76,6.76,1102600.0,4.8256,4.8327,4.8043,4.8043,1102600.0
2009-02-11 15:40:00,6.76,6.76,6.73,6.76,868000.0,4.8043,4.8043,4.783,4.8043,868000.0
2009-02-11 15:50:00,6.75,6.79,6.75,6.78,1642200.0,4.7972,4.8256,4.7972,4.8185,1642200.0
2009-02-12 09:30:00,6.76,6.76,6.6,6.68,1947400.0,4.8043,4.8043,4.6906,4.7475,1947400.0
2009-02-12 09:40:00,6.66,6.71,6.62,6.68,1060600.0,4.7333,4.7688,4.7048,4.7475,1060600.0
2009-02-12 09:50:00,6.68,6.7,6.61,6.65,1245000.0,4.7475,4.7617,4.6977,4.7261,1245000.0
2009-02-12 10:00:00,6.65,6.66,6.59,6.66,1513200.0,4.7261,4.7333,4.6835,4.7333,1513200.0
2009-02-12 10:10:00,6.65,6.67,6.62,6.65,1893800.0,4.7261,4.7404,4.7048,4.7261,1893800.0
2009-02-12 10:20:00,6.65,6.7,6.64,6.69,895600.0,4.7261,4.7617,4.719,4.7546,895600.0
2009-02-12 10:30:00,6.68,6.7,6.67,6.67,832800.0,4.7475,4.7617,4.7404,4.7404,832800.0
2009-02-12 10:40:00,6.67,6.74,6.65,6.73,1048400.0,4.7404,4.7901,4.7261,4.783,1048400.0
2009-02-12 10:50:00,6.74,6.75,6.69,6.7,809400.0,4.7901,4.7972,4.7546,4.7617,809400.0
2009-02-12 11:00:00,6.69,6.73,6.68,6.72,706400.0,4.7546,4.783,4.7475,4.7759,706400.0
2009-02-12 11:10:00,6.72,6.72,6.63,6.64,984200.0,4.7759,4.7759,4.7119,4.719,984200.0
2009-02-12 11:20:00,6.64,6.69,6.64,6.67,735000.0,4.719,4.7546,4.719,4.7404,735000.0
2009-02-12 11:30:00,6.67,6.7,6.66,6.68,553600.0,4.7404,4.7617,4.7333,4.7475,553600.0
2009-02-12 11:40:00,6.69,6.77,6.69,6.77,949200.0,4.7546,4.8114,4.7546,4.8114,949200.0
2009-02-12 11:50:00,6.76,6.8,6.75,6.75,507200.0,4.8043,4.8327,4.7972,4.7972,507200.0
2009-02-12 12:00:00,6.75,6.8,6.74,6.78,479800.0,4.7972,4.8327,4.7901,4.8185,479800.0
2009-02-12 12:10:00,6.79,6.79,6.77,6.79,262000.0,4.8256,4.8256,4.8114,4.8256,262000.0
2009-02-12 12:20:00,6.79,6.85,6.79,6.84,1102400.0,4.8256,4.8683,4.8256,4.8612,1102400.0
2009-02-12 12:30:00,6.83,6.84,6.79,6.79,682000.0,4.8541,4.8612,4.8256,4.8256,682000.0
2009-02-12 12:40:00,6.79,6.81,6.76,6.78,748800.0,4.8256,4.8399,4.8043,4.8185,748800.0
2009-02-12 12:50:00,6.78,6.84,6.78,6.82,1322000.0,4.8185,4.8612,4.8185,4.847,1322000.0
2009-02-12 13:00:00,6.81,6.82,6.78,6.79,976600.0,4.8399,4.847,4.8185,4.8256,976600.0
2009-02-12 13:10:00,6.79,6.8,6.73,6.73,1560600.0,4.8256,4.8327,4.783,4.783,1560600.0
2009-02-12 13:20:00,6.73,6.75,6.71,6.74,712400.0,4.783,4.7972,4.7688,4.7901,712400.0
2009-02-12 13:30:00,6.73,6.75,6.69,6.7,647800.0,4.783,4.7972,4.7546,4.7617,647800.0
2009-02-12 13:40:00,6.7,6.71,6.68,6.71,761000.0,4.7617,4.7688,4.7475,4.7688,761000.0
2009-02-12 13:50:00,6.7,6.74,6.7,6.74,595000.0,4.7617,4.7901,4.7617,4.7901,595000.0
2009-02-12 14:00:00,6.74,6.76,6.7,6.74,1016600.0,4.7901,4.8043,4.7617,4.7901,1016600.0
2009-02-12 14:10:00,6.74,6.78,6.73,6.76,819600.0,4.7901,4.8185,4.783,4.8043,819600.0
2009-02-12 14:20:00,6.76,6.78,6.73,6.75,779400.0,4.8043,4.8185,4.783,4.7972,779400.0
2009-02-12 14:30:00,6.75,6.76,6.69,6.7,1045400.0,4.7972,4.8043,4.7546,4.7617,1045400.0
2009-02-12 14:40:00,6.7,6.7,6.62,6.65,1501200.0,4.7617,4.7617,4.7048,4.7261,1501200.0
2009-02-12 14:50:00,6.65,6.66,6.63,6.65,1141800.0,4.7261,4.7333,4.7119,4.7261,1141800.0
2009-02-12 15:00:00,6.65,6.66,6.6,6.65,1384400.0,4.7261,4.7333,4.6906,4.7261,1384400.0
2009-02-12 15:10:00,6.65,6.74,6.65,6.72,1404400.0,4.7261,4.7901,4.7261,4.7759,1404400.0
2009-02-12 15:20:00,6.72,6.83,6.68,6.83,2251400.0,4.7759,4.8541,4.7475,4.8541,2251400.0
2009-02-12 15:30:00,6.83,6.85,6.77,6.81,2200800.0,4.8541,4.8683,4.8114,4.8399,2200800.0
2009-02-12 15:40:00,6.81,6.92,6.8,6.86,2930000.0,4.8399,4.918,4.8327,4.8754,2930000.0
2009-02-12 15:50:00,6.87,6.92,6.86,6.89,3156600.0,4.8825,4.918,4.8754,4.8967,3156600.0
2009-02-13 09:30:00,6.83,6.89,6.73,6.73,769600.0,4.8541,4.8967,4.783,4.783,769600.0
2009-02-13 09:40:00,6.73,6.77,6.68,6.68,1441800.0,4.783,4.8114,4.7475,4.7475,1441800.0
2009-02-13 09:50:00,6.69,6.8,6.68,6.77,1003600.0,4.7546,4.8327,4.7475,4.8114,1003600.0
2009-02-13 10:00:00,6.77,6.79,6.75,6.76,598000.0,4.8114,4.8256,4.7972,4.8043,598000.0
2009-02-13 10:10:00,6.76,6.8,6.69,6.71,749600.0,4.8043,4.8327,4.7546,4.7688,749600.0
2009-02-13 10:20:00,6.71,6.81,6.71,6.81,940400.0,4.7688,4.8399,4.7688,4.8399,940400.0
2009-02-13 10:30:00,6.81,6.84,6.8,6.83,563400.0,4.8399,4.8612,4.8327,4.8541,563400.0
2009-02-13 10:40:00,6.82,6.84,6.78,6.8,439000.0,4.847,4.8612,4.8185,4.8327,439000.0
2009-02-13 10:50:00,6.8,6.83,6.79,6.8,599600.0,4.8327,4.8541,4.8256,4.8327,599600.0
2009-02-13 11:00:00,6.8,6.83,6.78,6.82,948800.0,4.8327,4.8541,4.8185,4.847,948800.0
2009-02-13 11:10:00,6.82,6.86,6.8,6.85,2006200.0,4.847,4.8754,4.8327,4.8683,2006200.0
2009-02-13 11:20:00,6.85,6.89,6.84,6.88,1329400.0,4.8683,4.8967,4.8612,4.8896,1329400.0
2009-02-13 11:30:00,6.88,6.91,6.86,6.91,1610800.0,4.8896,4.9109,4.8754,4.9109,1610800.0
2009-02-13 11:40:00,6.91,6.92,6.86,6.87,1140800.0,4.9109,4.918,4.8754,4.8825,1140800.0
2009-02-13 11:50:00,6.86,6.92,6.86,6.86,1095000.0,4.8754,4.918,4.8754,4.8754,1095000.0
2009-02-13 12:00:00,6.86,6.89,6.86,6.87,637800.0,4.8754,4.8967,4.8754,4.8825,637800.0
2009-02-13 12:10:00,6.87,6.9,6.85,6.87,876600.0,4.8825,4.9038,4.8683,4.8825,876600.0
2009-02-13 12:20:00,6.87,6.91,6.87,6.88,550000.0,4.8825,4.9109,4.8825,4.8896,550000.0
2009-02-13 12:30:00,6.89,6.9,6.87,6.88,721200.0,4.8967,4.9038,4.8825,4.8896,721200.0
2009-02-13 12:40:00,6.88,6.89,6.85,6.85,1225200.0,4.8896,4.8967,4.8683,4.8683,1225200.0
2009-02-13 12:50:00,6.85,6.86,6.8,6.82,1254800.0,4.8683,4.8754,4.8327,4.847,1254800.0
2009-02-13 13:00:00,6.82,6.84,6.81,6.83,271600.0,4.847,4.8612,4.8399,4.8541,271600.0
2009-02-13 13:10:00,6.83,6.86,6.81,6.84,709800.0,4.8541,4.8754,4.8399,4.8612,709800.0
2009-02-13 13:20:00,6.84,6.87,6.84,6.87,369200.0,4.8612,4.8825,4.8612,4.8825,369200.0
2009-02-13 13:30:00,6.87,6.88,6.85,6.87,536600.0,4.8825,4.8896,4.8683,4.8825,536600.0
2009-02-13 13:40:00,6.87,6.97,6.86,6.95,1152200.0,4.8825,4.9536,4.8754,4.9394,1152200.0
2009-02-13 13:50:00,6.95,6.98,6.93,6.94,865000.0,4.9394,4.9607,4.9251,4.9322,865000.0
2009-02-13 14:00:00,6.95,6.97,6.93,6.94,1095800.0,4.9394,4.9536,4.9251,4.9322,1095800.0
2009-02-13 14:10:00,6.94,6.97,6.92,6.95,750200.0,4.9322,4.9536,4.918,4.9394,750200.0
2009-02-13 14:20:00,6.95,6.96,6.92,6.93,632400.0,4.9394,4.9465,4.918,4.9251,632400.0
2009-02-13 14:30:00,6.93,6.94,6.91,6.93,401600.0,4.9251,4.9322,4.9109,4.9251,401600.0
2009-02-13 14:40:00,6.93,6.96,6.91,6.92,475600.0,4.9251,4.9465,4.9109,4.918,475600.0
2009-02-13 14:50:00,6.92,6.95,6.9,6.91,983800.0,4.918,4.9394,4.9038,4.9109,983800.0
2009-02-13 15:00:00,6.91,6.93,6.87,6.87,775200.0,4.9109,4.9251,4.8825,4.8825,775200.0
2009-02-13 15:10:00,6.88,6.88,6.83,6.87,1046200.0,4.8896,4.8896,4.8541,4.8825,1046200.0
2009-02-13 15:20:00,6.86,6.9,6.84,6.89,617000.0,4.8754,4.9038,4.8612,4.8967,617000.0
2009-02-13 15:30:00,6.89,6.93,6.87,6.89,982600.0,4.8967,4.9251,4.8825,4.8967,982600.0
2009-02-13 15:40:00,6.88,6.91,6.86,6.9,794400.0,4.8896,4.9109,4.8754,4.9038,794400.0
2009-02-13 15:50:00,6.9,6.91,6.82,6.84,2373600.0,4.9038,4.9109,4.847,4.8612,2373600.0
2009-02-17 09:30:00,6.49,6.56,6.43,6.5,3548800.0,4.6124,4.6622,4.5698,4.6195,3548800.0
2009-02-17 09:40:00,6.5,6.53,6.35,6.36,2252000.0,4.6195,4.6409,4.5129,4.52,2252000.0
2009-02-17 09:50:00,6.36,6.43,6.29,6.41,2365800.0,4.52,4.5698,4.4703,4.5556,2365800.0
2009-02-17 10:00:00,6.41,6.45,6.4,6.42,1606000.0,4.5556,4.584,4.5485,4.5627,1606000.0
2009-02-17 10:10:00,6.41,6.47,6.39,6.39,1940200.0,4.5556,4.5982,4.5414,4.5414,1940200.0
2009-02-17 10:20:00,6.39,6.45,6.38,6.45,1391400.0,4.5414,4.584,4.5343,4.584,1391400.0
2009-02-17 10:30:00,6.45,6.53,6.45,6.49,2286600.0,4.584,4.6409,4.584,4.6124,2286600.0
2009-02-17 10:40:00,6.49,6.49,6.42,6.45,1103800.0,4.6124,4.6124,4.5627,4.584,1103800.0
2009-02-17 10:50:00,6.45,6.51,6.43,6.45,790200.0,4.584,4.6266,4.5698,4.584,790200.0
2009-02-17 11:00:00,6.46,6.5,6.42,6.49,1946600.0,4.5911,4.6195,4.5627,4.6124,1946600.0
2009-02-17 11:10:00,6.49,6.56,6.49,6.54,1697600.0,4.6124,4.6622,4.6124,4.648,1697600.0
2009-02-17 11:20:00,6.54,6.54,6.48,6.49,697400.0,4.648,4.648,4.6053,4.6124,697400.0
2009-02-17 11:30:00,6.49,6.51,6.46,6.49,920800.0,4.6124,4.6266,4.5911,4.6124,920800.0
2009-02-17 11:40:00,6.49,6.52,6.46,6.47,687400.0,4.6124,4.6338,4.5911,4.5982,687400.0
2009-02-17 11:50:00,6.47,6.47,6.39,6.43,1223000.0,4.5982,4.5982,4.5414,4.5698,1223000.0
2009-02-17 12:00:00,6.44,6.48,6.43,6.43,692400.0,4.5769,4.6053,4.5698,4.5698,692400.0
2009-02-17 12:10:00,6.43,6.46,6.41,6.46,565000.0,4.5698,4.5911,4.5556,4.5911,565000.0
2009-02-17 12:20:00,6.46,6.5,6.43,6.49,1004800.0,4.5911,4.6195,4.5698,4.6124,1004800.0
2009-02-17 12:30:00,6.5,6.5,6.47,6.5,1036000.0,4.6195,4.6195,4.5982,4.6195,1036000.0
2009-02-17 12:40:00,6.5,6.5,6.47,6.48,457000.0,4.6195,4.6195,4.5982,4.6053,457000.0
2009-02-17 12:50:00,6.47,6.51,6.47,6.5,636200.0,4.5982,4.6266,4.5982,4.6195,636200.0
2009-02-17 13:00:00,6.5,6.5,6.45,6.48,750200.0,4.6195,4.6195,4.584,4.6053,750200.0
2009-02-17 13:10:00,6.47,6.5,6.46,6.46,754200.0,4.5982,4.6195,4.5911,4.5911,754200.0
2009-02-17 13:20:00,6.46,6.47,6.43,6.45,522200.0,4.5911,4.5982,4.5698,4.584,522200.0
2009-02-17 13:30:00,6.45,6.49,6.41,6.47,766600.0,4.584,4.6124,4.5556,4.5982,766600.0
2009-02-17 13:40:00,6.47,6.51,6.47,6.48,726400.0,4.5982,4.6266,4.5982,4.6053,726400.0
2009-02-17 13:50:00,6.48,6.49,6.44,6.45,702600.0,4.6053,4.6124,4.5769,4.584,702600.0
2009-02-17 14:00:00,6.45,6.5,6.43,6.5,1364400.0,4.584,4.6195,4.5698,4.6195,1364400.0
2009-02-17 14:10:00,6.5,6.5,6.47,6.5,800200.0,4.6195,4.6195,4.5982,4.6195,800200.0
2009-02-17 14:20:00,6.5,6.51,6.48,6.48,1451200.0,4.6195,4.6266,4.6053,4.6053,1451200.0
2009-02-17 14:30:00,6.48,6.51,6.48,6.5,1403800.0,4.6053,4.6266,4.6053,4.6195,1403800.0
2009-02-17 14:40:00,6.5,6.5,6.46,6.46,823200.0,4.6195,4.6195,4.5911,4.5911,823200.0
2009-02-17 14:50:00,6.47,6.48,6.42,6.43,1604400.0,4.5982,4.6053,4.5627,4.5698,1604400.0
2009-02-17 15:00:00,6.44,6.48,6.41,6.47,1711400.0,4.5769,4.6053,4.5556,4.5982,1711400.0
2009-02-17 15:10:00,6.47,6.49,6.46,6.46,1633600.0,4.5982,4.6124,4.5911,4.5911,1633600.0
2009-02-17 15:20:00,6.46,6.5,6.44,6.47,1274000.0,4.5911,4.6195,4.5769,4.5982,1274000.0
2009-02-17 15:30:00,6.47,6.59,6.47,6.58,3842400.0,4.5982,4.6835,4.5982,4.6764,3842400.0
2009-02-17 15:40:00,6.58,6.59,6.51,6.53,2926000.0,4.6764,4.6835,4.6266,4.6409,2926000.0
2009-02-17 15:50:00,6.53,6.53,6.45,6.45,4428800.0,4.6409,4.6409,4.584,4.584,4428800.0
2009-02-18 09:30:00,6.49,6.5,6.32,6.35,2719400.0,4.6124,4.6195,4.4916,4.5129,2719400.0
2009-02-18 09:40:00,6.35,6.36,6.15,6.2,4358800.0,4.5129,4.52,4.3708,4.4063,4358800.0
2009-02-18 09:50:00,6.2,6.21,5.98,6.05,4891800.0,4.4063,4.4134,4.25,4.2997,4891800.0
2009-02-18 10:00:00,6.05,6.13,6.04,6.11,4727000.0,4.2997,4.3566,4.2926,4.3424,4727000.0
2009-02-18 10:10:00,6.11,6.16,6.08,6.1,3786200.0,4.3424,4.3779,4.321,4.3353,3786200.0
2009-02-18 10:20:00,6.09,6.13,6.08,6.1,4156600.0,4.3282,4.3566,4.321,4.3353,4156600.0
2009-02-18 10:30:00,6.1,6.12,6.1,6.11,3856800.0,4.3353,4.3495,4.3353,4.3424,3856800.0
2009-02-18 10:40:00,6.11,6.13,6.1,6.11,2558600.0,4.3424,4.3566,4.3353,4.3424,2558600.0
2009-02-18 10:50:00,6.11,6.13,6.09,6.1,1925800.0,4.3424,4.3566,4.3282,4.3353,1925800.0
2009-02-18 11:00:00,6.1,6.12,6.09,6.12,959000.0,4.3353,4.3495,4.3282,4.3495,959000.0
2009-02-18 11:10:00,6.11,6.16,6.11,6.16,1484800.0,4.3424,4.3779,4.3424,4.3779,1484800.0
2009-02-18 11:20:00,6.16,6.28,6.16,6.27,3334000.0,4.3779,4.4632,4.3779,4.4561,3334000.0
2009-02-18 11:30:00,6.26,6.29,6.23,6.24,2903400.0,4.449,4.4703,4.4277,4.4348,2903400.0
2009-02-18 11:40:00,6.24,6.26,6.18,6.18,2443600.0,4.4348,4.449,4.3921,4.3921,2443600.0
2009-02-18 11:50:00,6.18,6.24,6.17,6.2,1391800.0,4.3921,4.4348,4.385,4.4063,1391800.0
2009-02-18 12:00:00,6.2,6.3,6.17,6.3,3908000.0,4.4063,4.4774,4.385,4.4774,3908000.0
2009-02-18 12:10:00,6.3,6.33,6.24,6.24,2155200.0,4.4774,4.4987,4.4348,4.4348,2155200.0
2009-02-18 12:20:00,6.24,6.25,6.2,6.2,756000.0,4.4348,4.4419,4.4063,4.4063,756000.0
2009-02-18 12:30:00,6.2,6.22,6.16,6.16,1042000.0,4.4063,4.4205,4.3779,4.3779,1042000.0
2009-02-18 12:40:00,6.17,6.23,6.17,6.21,753800.0,4.385,4.4277,4.385,4.4134,753800.0
2009-02-18 12:50:00,6.21,6.21,6.16,6.18,1442200.0,4.4134,4.4134,4.3779,4.3921,1442200.0
2009-02-18 13:00:00,6.18,6.22,6.14,6.18,1426000.0,4.3921,4.4205,4.3637,4.3921,1426000.0
2009-02-18 13:10:00,6.18,6.21,6.16,6.17,1379000.0,4.3921,4.4134,4.3779,4.385,1379000.0
2009-02-18 13:20:00,6.17,6.17,6.15,6.16,1199400.0,4.385,4.385,4.3708,4.3779,1199400.0
2009-02-18 13:30:00,6.16,6.17,6.12,6.13,1558600.0,4.3779,4.385,4.3495,4.3566,1558600.0
2009-02-18 13:40:00,6.13,6.17,6.12,6.15,853200.0,4.3566,4.385,4.3495,4.3708,853200.0
2009-02-18 13:50:00,6.14,6.14,6.08,6.08,1269400.0,4.3637,4.3637,4.321,4.321,1269400.0
2009-02-18 14:00:00,6.08,6.13,6.08,6.12,1128600.0,4.321,4.3566,4.321,4.3495,1128600.0
2009-02-18 14:10:00,6.12,6.13,6.05,6.05,1824000.0,4.3495,4.3566,4.2997,4.2997,1824000.0
2009-02-18 14:20:00,6.06,6.13,6.05,6.12,1413600.0,4.3068,4.3566,4.2997,4.3495,1413600.0
2009-02-18 14:30:00,6.13,6.13,6.08,6.09,665000.0,4.3566,4.3566,4.321,4.3282,665000.0
2009-02-18 14:40:00,6.08,6.1,6.05,6.1,918600.0,4.321,4.3353,4.2997,4.3353,918600.0
2009-02-18 14:50:00,6.1,6.15,6.08,6.15,1361800.0,4.3353,4.3708,4.321,4.3708,1361800.0
2009-02-18 15:00:00,6.15,6.18,6.12,6.12,2255000.0,4.3708,4.3921,4.3495,4.3495,2255000.0
2009-02-18 15:10:00,6.13,6.21,6.12,6.18,2751400.0,4.3566,4.4134,4.3495,4.3921,2751400.0
2009-02-18 15:20:00,6.18,6.22,6.16,6.18,1879200.0,4.3921,4.4205,4.3779,4.3921,1879200.0
2009-02-18 15:30:00,6.18,6.22,6.18,6.21,1708400.0,4.3921,4.4205,4.3921,4.4134,1708400.0
2009-02-18 15:40:00,6.22,6.23,6.19,6.2,1931400.0,4.4205,4.4277,4.3992,4.4063,1931400.0
2009-02-18 15:50:00,6.21,6.22,6.18,6.18,3864200.0,4.4134,4.4205,4.3921,4.3921,3864200.0
2009-02-19 09:30:00,6.38,6.44,6.29,6.44,3594400.0,4.5343,4.5769,4.4703,4.5769,3594400.0
2009-02-19 09:40:00,6.44,6.44,6.38,6.42,2495800.0,4.5769,4.5769,4.5343,4.5627,2495800.0
2009-02-19 09:50:00,6.42,6.43,6.36,6.43,1598400.0,4.5627,4.5698,4.52,4.5698,1598400.0
2009-02-19 10:00:00,6.43,6.48,6.39,6.4,2348600.0,4.5698,4.6053,4.5414,4.5485,2348600.0
2009-02-19 10:10:00,6.4,6.4,6.36,6.37,2029400.0,4.5485,4.5485,4.52,4.5271,2029400.0
2009-02-19 10:20:00,6.37,6.39,6.33,6.39,2425000.0,4.5271,4.5414,4.4987,4.5414,2425000.0
2009-02-19 10:30:00,6.39,6.39,6.36,6.37,1527200.0,4.5414,4.5414,4.52,4.5271,1527200.0
2009-02-19 10:40:00,6.38,6.45,6.37,6.44,2227400.0,4.5343,4.584,4.5271,4.5769,2227400.0
2009-02-19 10:50:00,6.43,6.44,6.41,6.43,1626200.0,4.5698,4.5769,4.5556,4.5698,1626200.0
2009-02-19 11:00:00,6.43,6.59,6.42,6.58,3252200.0,4.5698,4.6835,4.5627,4.6764,3252200.0
2009-02-19 11:10:00,6.58,6.62,6.55,6.61,1570600.0,4.6764,4.7048,4.6551,4.6977,1570600.0
2009-02-19 11:20:00,6.61,6.62,6.51,6.57,1479200.0,4.6977,4.7048,4.6266,4.6693,1479200.0
2009-02-19 11:30:00,6.58,6.59,6.53,6.58,2501800.0,4.6764,4.6835,4.6409,4.6764,2501800.0
2009-02-19 11:40:00,6.58,6.58,6.49,6.51,2535600.0,4.6764,4.6764,4.6124,4.6266,2535600.0
2009-02-19 11:50:00,6.52,6.54,6.49,6.5,2408400.0,4.6338,4.648,4.6124,4.6195,2408400.0
2009-02-19 12:00:00,6.5,6.52,6.49,6.5,1638200.0,4.6195,4.6338,4.6124,4.6195,1638200.0
2009-02-19 12:10:00,6.5,6.5,6.46,6.5,1362400.0,4.6195,4.6195,4.5911,4.6195,1362400.0
2009-02-19 12:20:00,6.5,6.55,6.49,6.5,585600.0,4.6195,4.6551,4.6124,4.6195,585600.0
2009-02-19 12:30:00,6.5,6.55,6.5,6.55,1208800.0,4.6195,4.6551,4.6195,4.6551,1208800.0
2009-02-19 12:40:00,6.55,6.57,6.54,6.57,967200.0,4.6551,4.6693,4.648,4.6693,967200.0
2009-02-19 12:50:00,6.57,6.63,6.56,6.6,1086000.0,4.6693,4.7119,4.6622,4.6906,1086000.0
2009-02-19 13:00:00,6.6,6.7,6.59,6.68,1370000.0,4.6906,4.7617,4.6835,4.7475,1370000.0
2009-02-19 13:10:00,6.69,6.69,6.61,6.66,1333400.0,4.7546,4.7546,4.6977,4.7333,1333400.0
2009-02-19 13:20:00,6.66,6.67,6.64,6.64,1544400.0,4.7333,4.7404,4.719,4.719,1544400.0
2009-02-19 13:30:00,6.65,6.65,6.59,6.6,1635600.0,4.7261,4.7261,4.6835,4.6906,1635600.0
2009-02-19 13:40:00,6.6,6.62,6.59,6.61,1580800.0,4.6906,4.7048,4.6835,4.6977,1580800.0
2009-02-19 13:50:00,6.61,6.65,6.61,6.65,926400.0,4.6977,4.7261,4.6977,4.7261,926400.0
2009-02-19 14:00:00,6.65,6.68,6.65,6.68,1224000.0,4.7261,4.7475,4.7261,4.7475,1224000.0
2009-02-19 14:10:00,6.68,6.68,6.61,6.62,1051800.0,4.7475,4.7475,4.6977,4.7048,1051800.0
2009-02-19 14:20:00,6.61,6.65,6.6,6.6,1903400.0,4.6977,4.7261,4.6906,4.6906,1903400.0
2009-02-19 14:30:00,6.6,6.61,6.55,6.59,1319600.0,4.6906,4.6977,4.6551,4.6835,1319600.0
2009-02-19 14:40:00,6.59,6.6,6.51,6.51,1561800.0,4.6835,4.6906,4.6266,4.6266,1561800.0
2009-02-19 14:50:00,6.51,6.57,6.5,6.53,1844200.0,4.6266,4.6693,4.6195,4.6409,1844200.0
2009-02-19 15:00:00,6.52,6.55,6.49,6.5,2168200.0,4.6338,4.6551,4.6124,4.6195,2168200.0
2009-02-19 15:10:00,6.5,6.5,6.45,6.49,2217400.0,4.6195,4.6195,4.584,4.6124,2217400.0
2009-02-19 15:20:00,6.49,6.53,6.47,6.53,2344400.0,4.6124,4.6409,4.5982,4.6409,2344400.0
2009-02-19 15:30:00,6.53,6.53,6.47,6.49,3340200.0,4.6409,4.6409,4.5982,4.6124,3340200.0
2009-02-19 15:40:00,6.49,6.57,6.48,6.54,3269000.0,4.6124,4.6693,4.6053,4.648,3269000.0
2009-02-19 15:50:00,6.54,6.56,6.5,6.5,4224600.0,4.648,4.6622,4.6195,4.6195,4224600.0
2009-02-20 09:30:00,6.46,6.52,6.37,6.38,5311200.0,4.5911,4.6338,4.5271,4.5343,5311200.0
2009-02-20 09:40:00,6.38,6.43,6.36,6.42,1336800.0,4.5343,4.5698,4.52,4.5627,1336800.0
2009-02-20 09:50:00,6.42,6.46,6.4,6.42,1089600.0,4.5627,4.5911,4.5485,4.5627,1089600.0
2009-02-20 10:00:00,6.42,6.48,6.39,6.43,1301800.0,4.5627,4.6053,4.5414,4.5698,1301800.0
2009-02-20 10:10:00,6.42,6.48,6.4,6.4,1237000.0,4.5627,4.6053,4.5485,4.5485,1237000.0
2009-02-20 10:20:00,6.4,6.48,6.39,6.47,2113200.0,4.5485,4.6053,4.5414,4.5982,2113200.0
2009-02-20 10:30:00,6.47,6.48,6.42,6.46,1477200.0,4.5982,4.6053,4.5627,4.5911,1477200.0
2009-02-20 10:40:00,6.46,6.48,6.43,6.45,676600.0,4.5911,4.6053,4.5698,4.584,676600.0
2009-02-20 10:50:00,6.45,6.45,6.38,6.4,1332400.0,4.584,4.584,4.5343,4.5485,1332400.0
2009-02-20 11:00:00,6.4,6.41,6.36,6.36,624600.0,4.5485,4.5556,4.52,4.52,624600.0
2009-02-20 11:10:00,6.37,6.4,6.35,6.4,954600.0,4.5271,4.5485,4.5129,4.5485,954600.0
2009-02-20 11:20:00,6.4,6.42,6.37,6.4,1171200.0,4.5485,4.5627,4.5271,4.5485,1171200.0
2009-02-20 11:30:00,6.4,6.45,6.4,6.45,1003800.0,4.5485,4.584,4.5485,4.584,1003800.0
2009-02-20 11:40:00,6.45,6.46,6.41,6.43,611200.0,4.584,4.5911,4.5556,4.5698,611200.0
2009-02-20 11:50:00,6.43,6.43,6.4,6.4,496600.0,4.5698,4.5698,4.5485,4.5485,496600.0
2009-02-20 12:00:00,6.41,6.45,6.4,6.45,765000.0,4.5556,4.584,4.5485,4.584,765000.0
2009-02-20 12:10:00,6.45,6.48,6.42,6.43,1166800.0,4.584,4.6053,4.5627,4.5698,1166800.0
2009-02-20 12:20:00,6.43,6.45,6.42,6.44,384200.0,4.5698,4.584,4.5627,4.5769,384200.0
2009-02-20 12:30:00,6.45,6.45,6.41,6.45,1659400.0,4.584,4.584,4.5556,4.584,1659400.0
2009-02-20 12:40:00,6.45,6.45,6.38,6.39,1309800.0,4.584,4.584,4.5343,4.5414,1309800.0
2009-02-20 12:50:00,6.39,6.41,6.37,6.4,1436800.0,4.5414,4.5556,4.5271,4.5485,1436800.0
2009-02-20 13:00:00,6.4,6.41,6.34,6.34,1129200.0,4.5485,4.5556,4.5058,4.5058,1129200.0
2009-02-20 13:10:00,6.34,6.35,6.3,6.31,1129600.0,4.5058,4.5129,4.4774,4.4845,1129600.0
2009-02-20 13:20:00,6.31,6.33,6.29,6.32,1122200.0,4.4845,4.4987,4.4703,4.4916,1122200.0
2009-02-20 13:30:00,6.32,6.34,6.32,6.33,803600.0,4.4916,4.5058,4.4916,4.4987,803600.0
2009-02-20 13:40:00,6.33,6.37,6.33,6.37,1116800.0,4.4987,4.5271,4.4987,4.5271,1116800.0
2009-02-20 13:50:00,6.36,6.39,6.35,6.36,745200.0,4.52,4.5414,4.5129,4.52,745200.0
2009-02-20 14:00:00,6.36,6.36,6.33,6.36,931800.0,4.52,4.52,4.4987,4.52,931800.0
2009-02-20 14:10:00,6.36,6.43,6.34,6.41,1633000.0,4.52,4.5698,4.5058,4.5556,1633000.0
2009-02-20 14:20:00,6.41,6.53,6.4,6.48,2345600.0,4.5556,4.6409,4.5485,4.6053,2345600.0
2009-02-20 14:30:00,6.48,6.54,6.46,6.54,2040800.0,4.6053,4.648,4.5911,4.648,2040800.0
2009-02-20 14:40:00,6.54,6.56,6.49,6.55,2242800.0,4.648,4.6622,4.6124,4.6551,2242800.0
2009-02-20 14:50:00,6.54,6.58,6.45,6.49,3200200.0,4.648,4.6764,4.584,4.6124,3200200.0
2009-02-20 15:00:00,6.48,6.51,6.43,6.48,1869800.0,4.6053,4.6266,4.5698,4.6053,1869800.0
2009-02-20 15:10:00,6.48,6.5,6.45,6.49,1216800.0,4.6053,4.6195,4.584,4.6124,1216800.0
2009-02-20 15:20:00,6.49,6.5,6.4,6.43,1531800.0,4.6124,4.6195,4.5485,4.5698,1531800.0
2009-02-20 15:30:00,6.42,6.45,6.39,6.43,1392800.0,4.5627,4.584,4.5414,4.5698,1392800.0
2009-02-20 15:40:00,6.43,6.44,6.39,6.41,2354800.0,4.5698,4.5769,4.5414,4.5556,2354800.0
2009-02-20 15:50:00,6.41,6.46,6.4,6.42,3001200.0,4.5556,4.5911,4.5485,4.5627,3001200.0
2009-02-23 09:30:00,6.43,6.7,6.43,6.51,1610400.0,4.5698,4.7617,4.5698,4.6266,1610400.0
2009-02-23 09:40:00,6.51,6.52,6.43,6.46,1972600.0,4.6266,4.6338,4.5698,4.5911,1972600.0
2009-02-23 09:50:00,6.46,6.52,6.43,6.51,1621200.0,4.5911,4.6338,4.5698,4.6266,1621200.0
2009-02-23 10:00:00,6.51,6.52,6.43,6.47,1523800.0,4.6266,4.6338,4.5698,4.5982,1523800.0
2009-02-23 10:10:00,6.47,6.48,6.43,6.47,739200.0,4.5982,4.6053,4.5698,4.5982,739200.0
2009-02-23 10:20:00,6.47,6.49,6.46,6.47,569800.0,4.5982,4.6124,4.5911,4.5982,569800.0
2009-02-23 10:30:00,6.47,6.47,6.42,6.45,796400.0,4.5982,4.5982,4.5627,4.584,796400.0
2009-02-23 10:40:00,6.45,6.49,6.45,6.48,1107200.0,4.584,4.6124,4.584,4.6053,1107200.0
2009-02-23 10:50:00,6.49,6.5,6.44,6.44,1131600.0,4.6124,4.6195,4.5769,4.5769,1131600.0
2009-02-23 11:00:00,6.44,6.45,6.42,6.43,1085800.0,4.5769,4.584,4.5627,4.5698,1085800.0
2009-02-23 11:10:00,6.43,6.47,6.43,6.43,1130400.0,4.5698,4.5982,4.5698,4.5698,1130400.0
2009-02-23 11:20:00,6.43,6.5,6.43,6.48,1136000.0,4.5698,4.6195,4.5698,4.6053,1136000.0
2009-02-23 11:30:00,6.48,6.48,6.45,6.46,1319000.0,4.6053,4.6053,4.584,4.5911,1319000.0
2009-02-23 11:40:00,6.46,6.46,6.42,6.42,597800.0,4.5911,4.5911,4.5627,4.5627,597800.0
2009-02-23 11:50:00,6.42,6.43,6.38,6.41,1084000.0,4.5627,4.5698,4.5343,4.5556,1084000.0
2009-02-23 12:00:00,6.41,6.41,6.38,6.39,795400.0,4.5556,4.5556,4.5343,4.5414,795400.0
2009-02-23 12:10:00,6.39,6.43,6.38,6.42,613600.0,4.5414,4.5698,4.5343,4.5627,613600.0
2009-02-23 12:20:00,6.42,6.43,6.4,6.41,891600.0,4.5627,4.5698,4.5485,4.5556,891600.0
2009-02-23 12:30:00,6.41,6.41,6.4,6.4,1408200.0,4.5556,4.5556,4.5485,4.5485,1408200.0
2009-02-23 12:40:00,6.4,6.41,6.39,6.4,633200.0,4.5485,4.5556,4.5414,4.5485,633200.0
2009-02-23 12:50:00,6.39,6.41,6.37,6.37,614400.0,4.5414,4.5556,4.5271,4.5271,614400.0
2009-02-23 13:00:00,6.37,6.41,6.36,6.41,1115200.0,4.5271,4.5556,4.52,4.5556,1115200.0
2009-02-23 13:10:00,6.41,6.43,6.4,6.4,571400.0,4.5556,4.5698,4.5485,4.5485,571400.0
2009-02-23 13:20:00,6.4,6.42,6.39,6.4,787000.0,4.5485,4.5627,4.5414,4.5485,787000.0
2009-02-23 13:30:00,6.4,6.42,6.38,6.4,688000.0,4.5485,4.5627,4.5343,4.5485,688000.0
2009-02-23 13:40:00,6.4,6.42,6.39,6.41,585800.0,4.5485,4.5627,4.5414,4.5556,585800.0
2009-02-23 13:50:00,6.41,6.42,6.38,6.38,995200.0,4.5556,4.5627,4.5343,4.5343,995200.0
2009-02-23 14:00:00,6.38,6.42,6.36,6.4,1512800.0,4.5343,4.5627,4.52,4.5485,1512800.0
2009-02-23 14:10:00,6.4,6.43,6.4,6.43,2029400.0,4.5485,4.5698,4.5485,4.5698,2029400.0
2009-02-23 14:20:00,6.42,6.46,6.4,6.46,1596600.0,4.5627,4.5911,4.5485,4.5911,1596600.0
2009-02-23 14:30:00,6.46,6.47,6.42,6.42,822200.0,4.5911,4.5982,4.5627,4.5627,822200.0
2009-02-23 14:40:00,6.42,6.43,6.39,6.41,1256600.0,4.5627,4.5698,4.5414,4.5556,1256600.0
2009-02-23 14:50:00,6.41,6.42,6.37,6.39,1333000.0,4.5556,4.5627,4.5271,4.5414,1333000.0
2009-02-23 15:00:00,6.39,6.43,6.38,6.4,1185200.0,4.5414,4.5698,4.5343,4.5485,1185200.0
2009-02-23 15:10:00,6.4,6.43,6.39,6.4,1373400.0,4.5485,4.5698,4.5414,4.5485,1373400.0
2009-02-23 15:20:00,6.4,6.41,6.36,6.38,1714000.0,4.5485,4.5556,4.52,4.5343,1714000.0
2009-02-23 15:30:00,6.37,6.43,6.37,6.38,1111600.0,4.5271,4.5698,4.5271,4.5343,1111600.0
2009-02-23 15:40:00,6.38,6.4,6.35,6.35,1620600.0,4.5343,4.5485,4.5129,4.5129,1620600.0
2009-02-23 15:50:00,6.35,6.38,6.32,6.35,3966000.0,4.5129,4.5343,4.4916,4.5129,3966000.0
2009-02-24 09:30:00,6.38,6.57,6.31,6.5,1573800.0,4.5343,4.6693,4.4845,4.6195,1573800.0
2009-02-24 09:40:00,6.5,6.57,6.48,6.57,1443600.0,4.6195,4.6693,4.6053,4.6693,1443600.0
2009-02-24 09:50:00,6.57,6.6,6.53,6.55,1099400.0,4.6693,4.6906,4.6409,4.6551,1099400.0
2009-02-24 10:00:00,6.55,6.55,6.43,6.45,2146600.0,4.6551,4.6551,4.5698,4.584,2146600.0
2009-02-24 10:10:00,6.46,6.47,6.42,6.47,1028000.0,4.5911,4.5982,4.5627,4.5982,1028000.0
2009-02-24 10:20:00,6.47,6.54,6.45,6.53,1064400.0,4.5982,4.648,4.584,4.6409,1064400.0
2009-02-24 10:30:00,6.53,6.6,6.52,6.58,1388800.0,4.6409,4.6906,4.6338,4.6764,1388800.0
2009-02-24 10:40:00,6.58,6.71,6.57,6.7,1135200.0,4.6764,4.7688,4.6693,4.7617,1135200.0
2009-02-24 10:50:00,6.7,6.71,6.63,6.65,608000.0,4.7617,4.7688,4.7119,4.7261,608000.0
2009-02-24 11:00:00,6.65,6.67,6.62,6.62,830000.0,4.7261,4.7404,4.7048,4.7048,830000.0
2009-02-24 11:10:00,6.62,6.7,6.62,6.68,1599800.0,4.7048,4.7617,4.7048,4.7475,1599800.0
2009-02-24 11:20:00,6.68,6.71,6.68,6.69,988000.0,4.7475,4.7688,4.7475,4.7546,988000.0
2009-02-24 11:30:00,6.69,6.7,6.66,6.68,1054000.0,4.7546,4.7617,4.7333,4.7475,1054000.0
2009-02-24 11:40:00,6.68,6.68,6.64,6.64,708000.0,4.7475,4.7475,4.719,4.719,708000.0
2009-02-24 11:50:00,6.63,6.67,6.63,6.67,645000.0,4.7119,4.7404,4.7119,4.7404,645000.0
2009-02-24 12:00:00,6.67,6.72,6.67,6.67,695800.0,4.7404,4.7759,4.7404,4.7404,695800.0
2009-02-24 12:10:00,6.67,6.67,6.62,6.63,784000.0,4.7404,4.7404,4.7048,4.7119,784000.0
2009-02-24 12:20:00,6.62,6.63,6.59,6.61,675800.0,4.7048,4.7119,4.6835,4.6977,675800.0
2009-02-24 12:30:00,6.61,6.65,6.61,6.62,609600.0,4.6977,4.7261,4.6977,4.7048,609600.0
2009-02-24 12:40:00,6.62,6.66,6.62,6.66,574600.0,4.7048,4.7333,4.7048,4.7333,574600.0
2009-02-24 12:50:00,6.66,6.68,6.64,6.64,1081800.0,4.7333,4.7475,4.719,4.719,1081800.0
2009-02-24 13:00:00,6.64,6.68,6.63,6.66,581800.0,4.719,4.7475,4.7119,4.7333,581800.0
2009-02-24 13:10:00,6.66,6.67,6.62,6.64,475600.0,4.7333,4.7404,4.7048,4.719,475600.0
2009-02-24 13:20:00,6.63,6.77,6.63,6.77,1352800.0,4.7119,4.8114,4.7119,4.8114,1352800.0
2009-02-24 13:30:00,6.77,6.78,6.75,6.77,1161800.0,4.8114,4.8185,4.7972,4.8114,1161800.0
2009-02-24 13:40:00,6.77,6.8,6.76,6.8,990200.0,4.8114,4.8327,4.8043,4.8327,990200.0
2009-02-24 13:50:00,6.8,6.83,6.8,6.8,845800.0,4.8327,4.8541,4.8327,4.8327,845800.0
2009-02-24 14:00:00,6.8,6.84,6.79,6.8,1030000.0,4.8327,4.8612,4.8256,4.8327,1030000.0
2009-02-24 14:10:00,6.8,6.89,6.77,6.89,1406800.0,4.8327,4.8967,4.8114,4.8967,1406800.0
2009-02-24 14:20:00,6.89,6.9,6.86,6.87,950200.0,4.8967,4.9038,4.8754,4.8825,950200.0
2009-02-24 14:30:00,6.87,6.87,6.83,6.85,1034200.0,4.8825,4.8825,4.8541,4.8683,1034200.0
2009-02-24 14:40:00,6.85,6.86,6.81,6.85,1888400.0,4.8683,4.8754,4.8399,4.8683,1888400.0
2009-02-24 14:50:00,6.85,6.87,6.82,6.85,812400.0,4.8683,4.8825,4.847,4.8683,812400.0
2009-02-24 15:00:00,6.85,6.88,6.85,6.88,1407000.0,4.8683,4.8896,4.8683,4.8896,1407000.0
2009-02-24 15:10:00,6.88,6.93,6.87,6.93,1225000.0,4.8896,4.9251,4.8825,4.9251,1225000.0
2009-02-24 15:20:00,6.93,6.97,6.91,6.92,1351000.0,4.9251,4.9536,4.9109,4.918,1351000.0
2009-02-24 15:30:00,6.92,6.93,6.87,6.89,1997000.0,4.918,4.9251,4.8825,4.8967,1997000.0
2009-02-24 15:40:00,6.89,6.92,6.87,6.91,2817400.0,4.8967,4.918,4.8825,4.9109,2817400.0
2009-02-24 15:50:00,6.91,6.94,6.9,6.94,8047600.0,4.9109,4.9322,4.9038,4.9322,8047600.0
2009-02-25 09:30:00,6.9,6.96,6.84,6.92,1873800.0,4.9038,4.9465,4.8612,4.918,1873800.0
2009-02-25 09:40:00,6.92,6.93,6.89,6.91,1813400.0,4.918,4.9251,4.8967,4.9109,1813400.0
2009-02-25 09:50:00,6.92,6.92,6.85,6.87,1634800.0,4.918,4.918,4.8683,4.8825,1634800.0
2009-02-25 10:00:00,6.87,6.87,6.81,6.83,3144600.0,4.8825,4.8825,4.8399,4.8541,3144600.0
2009-02-25 10:10:00,6.83,6.87,6.83,6.87,2068400.0,4.8541,4.8825,4.8541,4.8825,2068400.0
2009-02-25 10:20:00,6.87,6.91,6.86,6.87,1812400.0,4.8825,4.9109,4.8754,4.8825,1812400.0
2009-02-25 10:30:00,6.87,6.88,6.82,6.82,1817800.0,4.8825,4.8896,4.847,4.847,1817800.0
2009-02-25 10:40:00,6.82,6.83,6.78,6.81,2976800.0,4.847,4.8541,4.8185,4.8399,2976800.0
2009-02-25 10:50:00,6.8,6.82,6.79,6.79,1579800.0,4.8327,4.847,4.8256,4.8256,1579800.0
2009-02-25 11:00:00,6.79,6.84,6.79,6.84,1364800.0,4.8256,4.8612,4.8256,4.8612,1364800.0
2009-02-25 11:10:00,6.84,6.84,6.82,6.83,474400.0,4.8612,4.8612,4.847,4.8541,474400.0
2009-02-25 11:20:00,6.82,6.84,6.82,6.83,985000.0,4.847,4.8612,4.847,4.8541,985000.0
2009-02-25 11:30:00,6.83,6.85,6.82,6.85,652800.0,4.8541,4.8683,4.847,4.8683,652800.0
2009-02-25 11:40:00,6.85,6.92,6.84,6.92,1324600.0,4.8683,4.918,4.8612,4.918,1324600.0
2009-02-25 11:50:00,6.92,6.93,6.87,6.88,1560200.0,4.918,4.9251,4.8825,4.8896,1560200.0
2009-02-25 12:00:00,6.88,6.92,6.88,6.92,1493600.0,4.8896,4.918,4.8896,4.918,1493600.0
2009-02-25 12:10:00,6.92,6.92,6.88,6.88,1160000.0,4.918,4.918,4.8896,4.8896,1160000.0
2009-02-25 12:20:00,6.88,6.89,6.85,6.87,667400.0,4.8896,4.8967,4.8683,4.8825,667400.0
2009-02-25 12:30:00,6.86,6.91,6.86,6.89,1132000.0,4.8754,4.9109,4.8754,4.8967,1132000.0
2009-02-25 12:40:00,6.89,6.89,6.86,6.87,1282800.0,4.8967,4.8967,4.8754,4.8825,1282800.0
2009-02-25 12:50:00,6.87,6.89,6.87,6.88,920000.0,4.8825,4.8967,4.8825,4.8896,920000.0
2009-02-25 13:00:00,6.88,6.93,6.87,6.9,1113800.0,4.8896,4.9251,4.8825,4.9038,1113800.0
2009-02-25 13:10:00,6.9,6.93,6.89,6.91,900600.0,4.9038,4.9251,4.8967,4.9109,900600.0
2009-02-25 13:20:00,6.91,6.93,6.9,6.92,754400.0,4.9109,4.9251,4.9038,4.918,754400.0
2009-02-25 13:30:00,6.92,6.96,6.91,6.94,1369800.0,4.918,4.9465,4.9109,4.9322,1369800.0
2009-02-25 13:40:00,6.93,7.0,6.93,7.0,2454800.0,4.9251,4.9749,4.9251,4.9749,2454800.0
2009-02-25 13:50:00,7.0,7.06,6.98,7.03,1287600.0,4.9749,5.0175,4.9607,4.9962,1287600.0
2009-02-25 14:00:00,7.03,7.05,6.98,7.0,2316800.0,4.9962,5.0104,4.9607,4.9749,2316800.0
2009-02-25 14:10:00,7.0,7.02,6.96,6.97,2831000.0,4.9749,4.9891,4.9465,4.9536,2831000.0
2009-02-25 14:20:00,6.97,7.03,6.95,7.01,1821800.0,4.9536,4.9962,4.9394,4.982,1821800.0
2009-02-25 14:30:00,7.01,7.03,6.97,6.98,1649200.0,4.982,4.9962,4.9536,4.9607,1649200.0
2009-02-25 14:40:00,6.98,7.04,6.98,7.01,1818800.0,4.9607,5.0033,4.9607,4.982,1818800.0
2009-02-25 14:50:00,7.01,7.05,7.0,7.02,1181600.0,4.982,5.0104,4.9749,4.9891,1181600.0
2009-02-25 15:00:00,7.02,7.11,7.01,7.11,1162000.0,4.9891,5.0531,4.982,5.0531,1162000.0
2009-02-25 15:10:00,7.11,7.21,7.06,7.17,2313600.0,5.0531,5.1241,5.0175,5.0957,2313600.0
2009-02-25 15:20:00,7.17,7.21,7.14,7.19,1837000.0,5.0957,5.1241,5.0744,5.1099,1837000.0
2009-02-25 15:30:00,7.18,7.22,7.16,7.17,1391000.0,5.1028,5.1312,5.0886,5.0957,1391000.0
2009-02-25 15:40:00,7.16,7.18,7.1,7.11,1862600.0,5.0886,5.1028,5.046,5.0531,1862600.0
2009-02-25 15:50:00,7.11,7.11,7.02,7.02,4296200.0,5.0531,5.0531,4.9891,4.9891,4296200.0
2009-02-26 09:30:00,7.02,7.09,7.01,7.04,1237800.0,4.9891,5.0389,4.982,5.0033,1237800.0
2009-02-26 09:40:00,7.04,7.06,6.99,7.0,2854600.0,5.0033,5.0175,4.9678,4.9749,2854600.0
2009-02-26 09:50:00,7.0,7.03,6.98,7.02,2769600.0,4.9749,4.9962,4.9607,4.9891,2769600.0
2009-02-26 10:00:00,7.02,7.1,7.0,7.06,3159000.0,4.9891,5.046,4.9749,5.0175,3159000.0
2009-02-26 10:10:00,7.06,7.06,7.0,7.02,1713800.0,5.0175,5.0175,4.9749,4.9891,1713800.0
2009-02-26 10:20:00,7.02,7.08,7.02,7.06,527200.0,4.9891,5.0317,4.9891,5.0175,527200.0
2009-02-26 10:30:00,7.07,7.08,7.04,7.06,1197200.0,5.0246,5.0317,5.0033,5.0175,1197200.0
2009-02-26 10:40:00,7.06,7.07,7.04,7.05,2189000.0,5.0175,5.0246,5.0033,5.0104,2189000.0
2009-02-26 10:50:00,7.05,7.05,7.0,7.02,3370800.0,5.0104,5.0104,4.9749,4.9891,3370800.0
2009-02-26 11:00:00,7.02,7.02,7.0,7.02,5973800.0,4.9891,4.9891,4.9749,4.9891,5973800.0
2009-02-26 11:10:00,7.02,7.02,7.0,7.02,5630000.0,4.9891,4.9891,4.9749,4.9891,5630000.0
2009-02-26 11:20:00,7.02,7.04,7.02,7.02,971600.0,4.9891,5.0033,4.9891,4.9891,971600.0
2009-02-26 11:30:00,7.02,7.04,7.02,7.03,3092200.0,4.9891,5.0033,4.9891,4.9962,3092200.0
2009-02-26 11:40:00,7.03,7.03,7.0,7.01,1307200.0,4.9962,4.9962,4.9749,4.982,1307200.0
2009-02-26 11:50:00,7.02,7.03,7.01,7.02,2608400.0,4.9891,4.9962,4.982,4.9891,2608400.0
2009-02-26 12:00:00,7.02,7.02,7.01,7.01,2683800.0,4.9891,4.9891,4.982,4.982,2683800.0
2009-02-26 12:10:00,7.01,7.01,6.98,6.98,1353600.0,4.982,4.982,4.9607,4.9607,1353600.0
2009-02-26 12:20:00,6.99,6.99,6.91,6.92,3388200.0,4.9678,4.9678,4.9109,4.918,3388200.0
2009-02-26 12:30:00,6.92,6.93,6.91,6.92,2679200.0,4.918,4.9251,4.9109,4.918,2679200.0
2009-02-26 12:40:00,6.92,6.96,6.92,6.95,1748200.0,4.918,4.9465,4.918,4.9394,1748200.0
2009-02-26 12:50:00,6.95,6.98,6.95,6.96,1307200.0,4.9394,4.9607,4.9394,4.9465,1307200.0
2009-02-26 13:00:00,6.97,6.98,6.92,6.92,1708600.0,4.9536,4.9607,4.918,4.918,1708600.0
2009-02-26 13:10:00,6.92,6.92,6.89,6.91,1347400.0,4.918,4.918,4.8967,4.9109,1347400.0
2009-02-26 13:20:00,6.91,6.93,6.9,6.93,2481200.0,4.9109,4.9251,4.9038,4.9251,2481200.0
2009-02-26 13:30:00,6.93,6.96,6.92,6.93,1291800.0,4.9251,4.9465,4.918,4.9251,1291800.0
2009-02-26 13:40:00,6.93,7.01,6.93,7.0,2143200.0,4.9251,4.982,4.9251,4.9749,2143200.0
2009-02-26 13:50:00,7.0,7.01,6.97,6.97,1172800.0,4.9749,4.982,4.9536,4.9536,1172800.0
2009-02-26 14:00:00,6.97,6.97,6.89,6.91,1255000.0,4.9536,4.9536,4.8967,4.9109,1255000.0
2009-02-26 14:10:00,6.91,6.93,6.89,6.91,1079600.0,4.9109,4.9251,4.8967,4.9109,1079600.0
2009-02-26 14:20:00,6.91,6.93,6.9,6.9,974600.0,4.9109,4.9251,4.9038,4.9038,974600.0
2009-02-26 14:30:00,6.9,6.9,6.85,6.86,1509400.0,4.9038,4.9038,4.8683,4.8754,1509400.0
2009-02-26 14:40:00,6.87,6.87,6.83,6.85,989000.0,4.8825,4.8825,4.8541,4.8683,989000.0
2009-02-26 14:50:00,6.85,6.85,6.75,6.78,2018800.0,4.8683,4.8683,4.7972,4.8185,2018800.0
2009-02-26 15:00:00,6.77,6.78,6.74,6.75,1837200.0,4.8114,4.8185,4.7901,4.7972,1837200.0
2009-02-26 15:10:00,6.75,6.76,6.68,6.72,2510800.0,4.7972,4.8043,4.7475,4.7759,2510800.0
2009-02-26 15:20:00,6.72,6.74,6.71,6.72,1359200.0,4.7759,4.7901,4.7688,4.7759,1359200.0
2009-02-26 15:30:00,6.72,6.75,6.71,6.73,1732600.0,4.7759,4.7972,4.7688,4.783,1732600.0
2009-02-26 15:40:00,6.72,6.76,6.71,6.75,2284800.0,4.7759,4.8043,4.7688,4.7972,2284800.0
2009-02-26 15:50:00,6.75,6.75,6.67,6.67,4218800.0,4.7972,4.7972,4.7404,4.7404,4218800.0
2009-02-27 09:30:00,6.65,6.78,6.56,6.58,1638200.0,4.7261,4.8185,4.6622,4.6764,1638200.0
2009-02-27 09:40:00,6.58,6.68,6.54,6.65,1957200.0,4.6764,4.7475,4.648,4.7261,1957200.0
2009-02-27 09:50:00,6.64,6.68,6.59,6.6,1176200.0,4.719,4.7475,4.6835,4.6906,1176200.0
2009-02-27 10:00:00,6.6,6.63,6.55,6.55,1159400.0,4.6906,4.7119,4.6551,4.6551,1159400.0
2009-02-27 10:10:00,6.55,6.59,6.53,6.59,851800.0,4.6551,4.6835,4.6409,4.6835,851800.0
2009-02-27 10:20:00,6.59,6.68,6.59,6.6,944800.0,4.6835,4.7475,4.6835,4.6906,944800.0
2009-02-27 10:30:00,6.61,6.64,6.57,6.58,732000.0,4.6977,4.719,4.6693,4.6764,732000.0
2009-02-27 10:40:00,6.58,6.62,6.56,6.58,877400.0,4.6764,4.7048,4.6622,4.6764,877400.0
2009-02-27 10:50:00,6.58,6.61,6.56,6.57,997200.0,4.6764,4.6977,4.6622,4.6693,997200.0
2009-02-27 11:00:00,6.57,6.57,6.53,6.57,645200.0,4.6693,4.6693,4.6409,4.6693,645200.0
2009-02-27 11:10:00,6.57,6.57,6.52,6.53,527200.0,4.6693,4.6693,4.6338,4.6409,527200.0
2009-02-27 11:20:00,6.54,6.57,6.52,6.56,491600.0,4.648,4.6693,4.6338,4.6622,491600.0
2009-02-27 11:30:00,6.56,6.6,6.56,6.59,1537400.0,4.6622,4.6906,4.6622,4.6835,1537400.0
2009-02-27 11:40:00,6.59,6.66,6.58,6.64,1070200.0,4.6835,4.7333,4.6764,4.719,1070200.0
2009-02-27 11:50:00,6.64,6.65,6.59,6.64,972000.0,4.719,4.7261,4.6835,4.719,972000.0
2009-02-27 12:00:00,6.64,6.67,6.63,6.65,1005200.0,4.719,4.7404,4.7119,4.7261,1005200.0
2009-02-27 12:10:00,6.66,6.66,6.6,6.6,1162000.0,4.7333,4.7333,4.6906,4.6906,1162000.0
2009-02-27 12:20:00,6.6,6.62,6.59,6.61,557600.0,4.6906,4.7048,4.6835,4.6977,557600.0
2009-02-27 12:30:00,6.61,6.62,6.55,6.55,782400.0,4.6977,4.7048,4.6551,4.6551,782400.0
2009-02-27 12:40:00,6.55,6.56,6.53,6.55,861200.0,4.6551,4.6622,4.6409,4.6551,861200.0
2009-02-27 12:50:00,6.55,6.59,6.54,6.59,466400.0,4.6551,4.6835,4.648,4.6835,466400.0
2009-02-27 13:00:00,6.59,6.63,6.59,6.61,834800.0,4.6835,4.7119,4.6835,4.6977,834800.0
2009-02-27 13:10:00,6.61,6.62,6.57,6.61,771600.0,4.6977,4.7048,4.6693,4.6977,771600.0
2009-02-27 13:20:00,6.61,6.62,6.59,6.61,615200.0,4.6977,4.7048,4.6835,4.6977,615200.0
2009-02-27 13:30:00,6.61,6.65,6.54,6.56,1313400.0,4.6977,4.7261,4.648,4.6622,1313400.0
2009-02-27 13:40:00,6.56,6.61,6.55,6.61,691400.0,4.6622,4.6977,4.6551,4.6977,691400.0
2009-02-27 13:50:00,6.61,6.66,6.6,6.63,1244200.0,4.6977,4.7333,4.6906,4.7119,1244200.0
2009-02-27 14:00:00,6.63,6.67,6.61,6.61,689000.0,4.7119,4.7404,4.6977,4.6977,689000.0
2009-02-27 14:10:00,6.61,6.65,6.59,6.61,569400.0,4.6977,4.7261,4.6835,4.6977,569400.0
2009-02-27 14:20:00,6.61,6.62,6.56,6.57,682200.0,4.6977,4.7048,4.6622,4.6693,682200.0
2009-02-27 14:30:00,6.57,6.6,6.56,6.58,756200.0,4.6693,4.6906,4.6622,4.6764,756200.0
2009-02-27 14:40:00,6.57,6.63,6.56,6.62,1032000.0,4.6693,4.7119,4.6622,4.7048,1032000.0
2009-02-27 14:50:00,6.62,6.64,6.59,6.62,1385200.0,4.7048,4.719,4.6835,4.7048,1385200.0
2009-02-27 15:00:00,6.62,6.62,6.58,6.58,1545800.0,4.7048,4.7048,4.6764,4.6764,1545800.0
2009-02-27 15:10:00,6.58,6.58,6.51,6.52,1333600.0,4.6764,4.6764,4.6266,4.6338,1333600.0
2009-02-27 15:20:00,6.52,6.57,6.5,6.53,1742200.0,4.6338,4.6693,4.6195,4.6409,1742200.0
2009-02-27 15:30:00,6.52,6.58,6.51,6.53,1587000.0,4.6338,4.6764,4.6266,4.6409,1587000.0
2009-02-27 15:40:00,6.53,6.61,6.52,6.58,2198800.0,4.6409,4.6977,4.6338,4.6764,2198800.0
2009-02-27 15:50:00,6.58,6.6,6.5,6.52,3976400.0,4.6764,4.6906,4.6195,4.6338,3976400.0
2009-03-02 09:30:00,6.4,6.43,6.32,6.43,1345000.0,4.5485,4.5698,4.4916,4.5698,1345000.0
2009-03-02 09:40:00,6.43,6.43,6.35,6.38,1180400.0,4.5698,4.5698,4.5129,4.5343,1180400.0
2009-03-02 09:50:00,6.38,6.43,6.34,6.34,1032600.0,4.5343,4.5698,4.5058,4.5058,1032600.0
2009-03-02 10:00:00,6.35,6.37,6.26,6.27,1647800.0,4.5129,4.5271,4.449,4.4561,1647800.0
2009-03-02 10:10:00,6.27,6.28,6.23,6.24,786000.0,4.4561,4.4632,4.4277,4.4348,786000.0
2009-03-02 10:20:00,6.25,6.28,6.22,6.27,740200.0,4.4419,4.4632,4.4205,4.4561,740200.0
2009-03-02 10:30:00,6.26,6.28,6.24,6.24,650800.0,4.449,4.4632,4.4348,4.4348,650800.0
2009-03-02 10:40:00,6.24,6.24,6.2,6.24,1264600.0,4.4348,4.4348,4.4063,4.4348,1264600.0
2009-03-02 10:50:00,6.24,6.24,6.18,6.2,820800.0,4.4348,4.4348,4.3921,4.4063,820800.0
2009-03-02 11:00:00,6.2,6.22,6.18,6.18,2228800.0,4.4063,4.4205,4.3921,4.3921,2228800.0
2009-03-02 11:10:00,6.18,6.2,6.16,6.18,2437200.0,4.3921,4.4063,4.3779,4.3921,2437200.0
2009-03-02 11:20:00,6.18,6.23,6.18,6.2,1278400.0,4.3921,4.4277,4.3921,4.4063,1278400.0
2009-03-02 11:30:00,6.2,6.23,6.18,6.21,1035000.0,4.4063,4.4277,4.3921,4.4134,1035000.0
2009-03-02 11:40:00,6.21,6.25,6.21,6.25,838600.0,4.4134,4.4419,4.4134,4.4419,838600.0
2009-03-02 11:50:00,6.25,6.25,6.2,6.22,832200.0,4.4419,4.4419,4.4063,4.4205,832200.0
2009-03-02 12:00:00,6.22,6.24,6.2,6.22,999000.0,4.4205,4.4348,4.4063,4.4205,999000.0
2009-03-02 12:10:00,6.22,6.23,6.2,6.22,1939000.0,4.4205,4.4277,4.4063,4.4205,1939000.0
2009-03-02 12:20:00,6.22,6.27,6.22,6.26,1401600.0,4.4205,4.4561,4.4205,4.449,1401600.0
2009-03-02 12:30:00,6.26,6.28,6.25,6.26,318000.0,4.449,4.4632,4.4419,4.449,318000.0
2009-03-02 12:40:00,6.26,6.26,6.23,6.25,945800.0,4.449,4.449,4.4277,4.4419,945800.0
2009-03-02 12:50:00,6.25,6.28,6.25,6.27,901200.0,4.4419,4.4632,4.4419,4.4561,901200.0
2009-03-02 13:00:00,6.26,6.32,6.26,6.32,1472800.0,4.449,4.4916,4.449,4.4916,1472800.0
2009-03-02 13:10:00,6.32,6.32,6.27,6.28,1332200.0,4.4916,4.4916,4.4561,4.4632,1332200.0
2009-03-02 13:20:00,6.27,6.28,6.24,6.27,908200.0,4.4561,4.4632,4.4348,4.4561,908200.0
2009-03-02 13:30:00,6.27,6.28,6.25,6.26,1276600.0,4.4561,4.4632,4.4419,4.449,1276600.0
2009-03-02 13:40:00,6.25,6.3,6.24,6.3,1159600.0,4.4419,4.4774,4.4348,4.4774,1159600.0
2009-03-02 13:50:00,6.29,6.35,6.28,6.34,872200.0,4.4703,4.5129,4.4632,4.5058,872200.0
2009-03-02 14:00:00,6.34,6.34,6.31,6.31,632600.0,4.5058,4.5058,4.4845,4.4845,632600.0
2009-03-02 14:10:00,6.31,6.34,6.3,6.33,888400.0,4.4845,4.5058,4.4774,4.4987,888400.0
2009-03-02 14:20:00,6.33,6.34,6.28,6.31,970600.0,4.4987,4.5058,4.4632,4.4845,970600.0
2009-03-02 14:30:00,6.3,6.37,6.29,6.35,1213600.0,4.4774,4.5271,4.4703,4.5129,1213600.0
2009-03-02 14:40:00,6.35,6.37,6.33,6.35,1599800.0,4.5129,4.5271,4.4987,4.5129,1599800.0
2009-03-02 14:50:00,6.35,6.36,6.31,6.31,1326800.0,4.5129,4.52,4.4845,4.4845,1326800.0
2009-03-02 15:00:00,6.31,6.31,6.27,6.28,1582000.0,4.4845,4.4845,4.4561,4.4632,1582000.0
2009-03-02 15:10:00,6.28,6.32,6.27,6.27,1423600.0,4.4632,4.4916,4.4561,4.4561,1423600.0
2009-03-02 15:20:00,6.27,6.32,6.26,6.31,1601200.0,4.4561,4.4916,4.449,4.4845,1601200.0
2009-03-02 15:30:00,6.31,6.35,6.29,6.3,1862200.0,4.4845,4.5129,4.4703,4.4774,1862200.0
2009-03-02 15:40:00,6.29,6.33,6.28,6.29,2719200.0,4.4703,4.4987,4.4632,4.4703,2719200.0
2009-03-02 15:50:00,6.29,6.32,6.28,6.3,5452400.0,4.4703,4.4916,4.4632,4.4774,5452400.0
2009-03-03 09:30:00,6.4,6.56,6.38,6.43,1739000.0,4.5485,4.6622,4.5343,4.5698,1739000.0
2009-03-03 09:40:00,6.42,6.43,6.33,6.35,1503400.0,4.5627,4.5698,4.4987,4.5129,1503400.0
2009-03-03 09:50:00,6.35,6.36,6.32,6.33,947800.0,4.5129,4.52,4.4916,4.4987,947800.0
2009-03-03 10:00:00,6.33,6.34,6.27,6.28,1791400.0,4.4987,4.5058,4.4561,4.4632,1791400.0
2009-03-03 10:10:00,6.28,6.29,6.2,6.24,2402000.0,4.4632,4.4703,4.4063,4.4348,2402000.0
2009-03-03 10:20:00,6.24,6.34,6.23,6.31,2525000.0,4.4348,4.5058,4.4277,4.4845,2525000.0
2009-03-03 10:30:00,6.31,6.33,6.27,6.31,1311600.0,4.4845,4.4987,4.4561,4.4845,1311600.0
2009-03-03 10:40:00,6.31,6.33,6.28,6.28,1706800.0,4.4845,4.4987,4.4632,4.4632,1706800.0
2009-03-03 10:50:00,6.28,6.32,6.23,6.28,1193000.0,4.4632,4.4916,4.4277,4.4632,1193000.0
2009-03-03 11:00:00,6.28,6.31,6.25,6.28,1611600.0,4.4632,4.4845,4.4419,4.4632,1611600.0
2009-03-03 11:10:00,6.28,6.28,6.24,6.26,1966200.0,4.4632,4.4632,4.4348,4.449,1966200.0
2009-03-03 11:20:00,6.26,6.29,6.26,6.27,1874800.0,4.449,4.4703,4.449,4.4561,1874800.0
2009-03-03 11:30:00,6.27,6.28,6.22,6.23,957800.0,4.4561,4.4632,4.4205,4.4277,957800.0
2009-03-03 11:40:00,6.23,6.26,6.21,6.24,1067200.0,4.4277,4.449,4.4134,4.4348,1067200.0
2009-03-03 11:50:00,6.24,6.26,6.2,6.21,2221600.0,4.4348,4.449,4.4063,4.4134,2221600.0
2009-03-03 12:00:00,6.21,6.28,6.2,6.27,1209800.0,4.4134,4.4632,4.4063,4.4561,1209800.0
2009-03-03 12:10:00,6.27,6.33,6.26,6.33,2110800.0,4.4561,4.4987,4.449,4.4987,2110800.0
2009-03-03 12:20:00,6.33,6.37,6.31,6.33,1658800.0,4.4987,4.5271,4.4845,4.4987,1658800.0
2009-03-03 12:30:00,6.33,6.33,6.3,6.31,1192600.0,4.4987,4.4987,4.4774,4.4845,1192600.0
2009-03-03 12:40:00,6.31,6.34,6.3,6.33,933600.0,4.4845,4.5058,4.4774,4.4987,933600.0
2009-03-03 12:50:00,6.33,6.34,6.3,6.31,1280800.0,4.4987,4.5058,4.4774,4.4845,1280800.0
2009-03-03 13:00:00,6.3,6.31,6.29,6.3,1020800.0,4.4774,4.4845,4.4703,4.4774,1020800.0
2009-03-03 13:10:00,6.3,6.33,6.28,6.33,892600.0,4.4774,4.4987,4.4632,4.4987,892600.0
2009-03-03 13:20:00,6.32,6.34,6.3,6.3,939200.0,4.4916,4.5058,4.4774,4.4774,939200.0
2009-03-03 13:30:00,6.3,6.32,6.28,6.28,965600.0,4.4774,4.4916,4.4632,4.4632,965600.0
2009-03-03 13:40:00,6.29,6.31,6.27,6.28,1114800.0,4.4703,4.4845,4.4561,4.4632,1114800.0
2009-03-03 13:50:00,6.28,6.35,6.27,6.33,1221600.0,4.4632,4.5129,4.4561,4.4987,1221600.0
2009-03-03 14:00:00,6.33,6.34,6.3,6.31,1396000.0,4.4987,4.5058,4.4774,4.4845,1396000.0
2009-03-03 14:10:00,6.32,6.37,6.31,6.35,1183600.0,4.4916,4.5271,4.4845,4.5129,1183600.0
2009-03-03 14:20:00,6.35,6.42,6.34,6.38,1170400.0,4.5129,4.5627,4.5058,4.5343,1170400.0
2009-03-03 14:30:00,6.38,6.49,6.37,6.49,1856400.0,4.5343,4.6124,4.5271,4.6124,1856400.0
2009-03-03 14:40:00,6.49,6.5,6.4,6.43,1672000.0,4.6124,4.6195,4.5485,4.5698,1672000.0
2009-03-03 14:50:00,6.43,6.47,6.39,6.42,1263600.0,4.5698,4.5982,4.5414,4.5627,1263600.0
2009-03-03 15:00:00,6.42,6.43,6.35,6.36,1530200.0,4.5627,4.5698,4.5129,4.52,1530200.0
2009-03-03 15:10:00,6.36,6.4,6.32,6.36,1532200.0,4.52,4.5485,4.4916,4.52,1532200.0
2009-03-03 15:20:00,6.35,6.37,6.27,6.27,1445000.0,4.5129,4.5271,4.4561,4.4561,1445000.0
2009-03-03 15:30:00,6.27,6.3,6.24,6.24,1720000.0,4.4561,4.4774,4.4348,4.4348,1720000.0
2009-03-03 15:40:00,6.24,6.29,6.24,6.26,1502400.0,4.4348,4.4703,4.4348,4.449,1502400.0
2009-03-03 15:50:00,6.26,6.3,6.25,6.25,3237000.0,4.449,4.4774,4.4419,4.4419,3237000.0
2009-03-04 09:30:00,6.32,6.41,6.3,6.36,2373800.0,4.4916,4.5556,4.4774,4.52,2373800.0
2009-03-04 09:40:00,6.36,6.38,6.27,6.29,1286200.0,4.52,4.5343,4.4561,4.4703,1286200.0
2009-03-04 09:50:00,6.29,6.29,6.19,6.2,1994800.0,4.4703,4.4703,4.3992,4.4063,1994800.0
2009-03-04 10:00:00,6.19,6.27,6.18,6.26,2270000.0,4.3992,4.4561,4.3921,4.449,2270000.0
2009-03-04 10:10:00,6.26,6.28,6.24,6.27,1289200.0,4.449,4.4632,4.4348,4.4561,1289200.0
2009-03-04 10:20:00,6.27,6.28,6.24,6.26,1484200.0,4.4561,4.4632,4.4348,4.449,1484200.0
2009-03-04 10:30:00,6.26,6.31,6.24,6.3,1056000.0,4.449,4.4845,4.4348,4.4774,1056000.0
2009-03-04 10:40:00,6.3,6.33,6.29,6.32,1523400.0,4.4774,4.4987,4.4703,4.4916,1523400.0
2009-03-04 10:50:00,6.32,6.36,6.31,6.32,944400.0,4.4916,4.52,4.4845,4.4916,944400.0
2009-03-04 11:00:00,6.32,6.39,6.32,6.39,1488800.0,4.4916,4.5414,4.4916,4.5414,1488800.0
2009-03-04 11:10:00,6.39,6.4,6.34,6.35,1316800.0,4.5414,4.5485,4.5058,4.5129,1316800.0
2009-03-04 11:20:00,6.35,6.39,6.35,6.36,1651800.0,4.5129,4.5414,4.5129,4.52,1651800.0
2009-03-04 11:30:00,6.37,6.42,6.35,6.42,435000.0,4.5271,4.5627,4.5129,4.5627,435000.0
2009-03-04 11:40:00,6.41,6.43,6.36,6.38,843200.0,4.5556,4.5698,4.52,4.5343,843200.0
2009-03-04 11:50:00,6.38,6.4,6.38,6.38,1211000.0,4.5343,4.5485,4.5343,4.5343,1211000.0
2009-03-04 12:00:00,6.38,6.38,6.31,6.32,1109600.0,4.5343,4.5343,4.4845,4.4916,1109600.0
2009-03-04 12:10:00,6.32,6.32,6.27,6.27,1029600.0,4.4916,4.4916,4.4561,4.4561,1029600.0
2009-03-04 12:20:00,6.28,6.31,6.27,6.31,1053600.0,4.4632,4.4845,4.4561,4.4845,1053600.0
2009-03-04 12:30:00,6.31,6.32,6.29,6.31,872200.0,4.4845,4.4916,4.4703,4.4845,872200.0
2009-03-04 12:40:00,6.31,6.32,6.27,6.28,823800.0,4.4845,4.4916,4.4561,4.4632,823800.0
2009-03-04 12:50:00,6.28,6.31,6.27,6.28,875400.0,4.4632,4.4845,4.4561,4.4632,875400.0
2009-03-04 13:00:00,6.28,6.28,6.24,6.27,1107000.0,4.4632,4.4632,4.4348,4.4561,1107000.0
2009-03-04 13:10:00,6.27,6.31,6.26,6.3,906600.0,4.4561,4.4845,4.449,4.4774,906600.0
2009-03-04 13:20:00,6.3,6.34,6.29,6.32,878800.0,4.4774,4.5058,4.4703,4.4916,878800.0
2009-03-04 13:30:00,6.32,6.37,6.31,6.31,853400.0,4.4916,4.5271,4.4845,4.4845,853400.0
2009-03-04 13:40:00,6.31,6.35,6.31,6.35,731400.0,4.4845,4.5129,4.4845,4.5129,731400.0
2009-03-04 13:50:00,6.35,6.37,6.34,6.34,564400.0,4.5129,4.5271,4.5058,4.5058,564400.0
2009-03-04 14:00:00,6.34,6.39,6.33,6.39,1572400.0,4.5058,4.5414,4.4987,4.5414,1572400.0
2009-03-04 14:10:00,6.38,6.4,6.37,6.37,1108600.0,4.5343,4.5485,4.5271,4.5271,1108600.0
2009-03-04 14:20:00,6.38,6.39,6.33,6.33,1004000.0,4.5343,4.5414,4.4987,4.4987,1004000.0
2009-03-04 14:30:00,6.34,6.38,6.32,6.37,1078200.0,4.5058,4.5343,4.4916,4.5271,1078200.0
2009-03-04 14:40:00,6.36,6.4,6.36,6.39,1187600.0,4.52,4.5485,4.52,4.5414,1187600.0
2009-03-04 14:50:00,6.39,6.41,6.38,6.39,1323600.0,4.5414,4.5556,4.5343,4.5414,1323600.0
2009-03-04 15:00:00,6.39,6.41,6.39,6.4,1250000.0,4.5414,4.5556,4.5414,4.5485,1250000.0
2009-03-04 15:10:00,6.4,6.45,6.4,6.45,1345600.0,4.5485,4.584,4.5485,4.584,1345600.0
2009-03-04 15:20:00,6.45,6.47,6.43,6.47,1500800.0,4.584,4.5982,4.5698,4.5982,1500800.0
2009-03-04 15:30:00,6.45,6.47,6.39,6.4,2629800.0,4.584,4.5982,4.5414,4.5485,2629800.0
2009-03-04 15:40:00,6.4,6.41,6.38,6.39,2776400.0,4.5485,4.5556,4.5343,4.5414,2776400.0
2009-03-04 15:50:00,6.39,6.4,6.33,6.37,4849200.0,4.5414,4.5485,4.4987,4.5271,4849200.0
2009-03-05 09:30:00,6.21,6.28,6.17,6.25,1822800.0,4.4134,4.4632,4.385,4.4419,1822800.0
2009-03-05 09:40:00,6.25,6.26,6.2,6.2,962000.0,4.4419,4.449,4.4063,4.4063,962000.0
2009-03-05 09:50:00,6.21,6.23,6.16,6.19,1266000.0,4.4134,4.4277,4.3779,4.3992,1266000.0
2009-03-05 10:00:00,6.2,6.26,6.18,6.21,1242400.0,4.4063,4.449,4.3921,4.4134,1242400.0
2009-03-05 10:10:00,6.21,6.21,6.13,6.16,1054800.0,4.4134,4.4134,4.3566,4.3779,1054800.0
2009-03-05 10:20:00,6.15,6.16,6.11,6.15,791400.0,4.3708,4.3779,4.3424,4.3708,791400.0
2009-03-05 10:30:00,6.15,6.17,6.13,6.15,776400.0,4.3708,4.385,4.3566,4.3708,776400.0
2009-03-05 10:40:00,6.15,6.2,6.12,6.13,1021000.0,4.3708,4.4063,4.3495,4.3566,1021000.0
2009-03-05 10:50:00,6.13,6.15,6.08,6.08,909200.0,4.3566,4.3708,4.321,4.321,909200.0
2009-03-05 11:00:00,6.08,6.11,6.07,6.11,845200.0,4.321,4.3424,4.3139,4.3424,845200.0
2009-03-05 11:10:00,6.12,6.12,6.04,6.05,738400.0,4.3495,4.3495,4.2926,4.2997,738400.0
2009-03-05 11:20:00,6.04,6.05,6.02,6.03,462400.0,4.2926,4.2997,4.2784,4.2855,462400.0
2009-03-05 11:30:00,6.03,6.08,6.02,6.07,708000.0,4.2855,4.321,4.2784,4.3139,708000.0
2009-03-05 11:40:00,6.08,6.11,6.07,6.1,781600.0,4.321,4.3424,4.3139,4.3353,781600.0
2009-03-05 11:50:00,6.1,6.1,6.03,6.06,574200.0,4.3353,4.3353,4.2855,4.3068,574200.0
2009-03-05 12:00:00,6.05,6.07,6.02,6.03,698400.0,4.2997,4.3139,4.2784,4.2855,698400.0
2009-03-05 12:10:00,6.03,6.03,6.0,6.02,560400.0,4.2855,4.2855,4.2642,4.2784,560400.0
2009-03-05 12:20:00,6.02,6.08,6.02,6.08,580600.0,4.2784,4.321,4.2784,4.321,580600.0
2009-03-05 12:30:00,6.08,6.11,6.07,6.07,749000.0,4.321,4.3424,4.3139,4.3139,749000.0
2009-03-05 12:40:00,6.07,6.08,6.05,6.05,547200.0,4.3139,4.321,4.2997,4.2997,547200.0
2009-03-05 12:50:00,6.05,6.09,6.05,6.07,546800.0,4.2997,4.3282,4.2997,4.3139,546800.0
2009-03-05 13:00:00,6.07,6.11,6.06,6.1,491800.0,4.3139,4.3424,4.3068,4.3353,491800.0
2009-03-05 13:10:00,6.1,6.13,6.09,6.12,725000.0,4.3353,4.3566,4.3282,4.3495,725000.0
2009-03-05 13:20:00,6.12,6.12,6.06,6.08,502400.0,4.3495,4.3495,4.3068,4.321,502400.0
2009-03-05 13:30:00,6.08,6.08,6.04,6.05,372000.0,4.321,4.321,4.2926,4.2997,372000.0
2009-03-05 13:40:00,6.05,6.08,6.02,6.03,575600.0,4.2997,4.321,4.2784,4.2855,575600.0
2009-03-05 13:50:00,6.03,6.05,5.99,6.03,1002800.0,4.2855,4.2997,4.2571,4.2855,1002800.0
2009-03-05 14:00:00,6.03,6.03,6.01,6.03,798600.0,4.2855,4.2855,4.2713,4.2855,798600.0
2009-03-05 14:10:00,6.02,6.05,6.01,6.04,879800.0,4.2784,4.2997,4.2713,4.2926,879800.0
2009-03-05 14:20:00,6.04,6.05,6.0,6.03,1097000.0,4.2926,4.2997,4.2642,4.2855,1097000.0
2009-03-05 14:30:00,6.03,6.05,6.0,6.03,927400.0,4.2855,4.2997,4.2642,4.2855,927400.0
2009-03-05 14:40:00,6.04,6.06,6.02,6.05,1190200.0,4.2926,4.3068,4.2784,4.2997,1190200.0
2009-03-05 14:50:00,6.06,6.06,6.02,6.04,908200.0,4.3068,4.3068,4.2784,4.2926,908200.0
2009-03-05 15:00:00,6.04,6.1,6.03,6.07,1346800.0,4.2926,4.3353,4.2855,4.3139,1346800.0
2009-03-05 15:10:00,6.07,6.15,6.07,6.11,1843600.0,4.3139,4.3708,4.3139,4.3424,1843600.0
2009-03-05 15:20:00,6.11,6.13,6.08,6.09,2065600.0,4.3424,4.3566,4.321,4.3282,2065600.0
2009-03-05 15:30:00,6.09,6.1,5.98,5.99,2798600.0,4.3282,4.3353,4.25,4.2571,2798600.0
2009-03-05 15:40:00,5.99,6.03,5.96,6.01,3508600.0,4.2571,4.2855,4.2358,4.2713,3508600.0
2009-03-05 15:50:00,6.01,6.04,5.95,6.0,6059400.0,4.2713,4.2926,4.2287,4.2642,6059400.0
2009-03-06 09:30:00,5.96,6.09,5.96,6.05,1408200.0,4.2358,4.3282,4.2358,4.2997,1408200.0
2009-03-06 09:40:00,6.05,6.16,6.01,6.11,2385800.0,4.2997,4.3779,4.2713,4.3424,2385800.0
2009-03-06 09:50:00,6.1,6.12,6.07,6.08,1025200.0,4.3353,4.3495,4.3139,4.321,1025200.0
2009-03-06 10:00:00,6.08,6.1,6.04,6.1,1063000.0,4.321,4.3353,4.2926,4.3353,1063000.0
2009-03-06 10:10:00,6.1,6.11,6.02,6.04,1290000.0,4.3353,4.3424,4.2784,4.2926,1290000.0
2009-03-06 10:20:00,6.03,6.05,6.01,6.04,1188400.0,4.2855,4.2997,4.2713,4.2926,1188400.0
2009-03-06 10:30:00,6.04,6.07,5.98,5.99,1663000.0,4.2926,4.3139,4.25,4.2571,1663000.0
2009-03-06 10:40:00,5.99,6.01,5.93,5.95,1699400.0,4.2571,4.2713,4.2144,4.2287,1699400.0
2009-03-06 10:50:00,5.95,5.95,5.86,5.87,1683000.0,4.2287,4.2287,4.1647,4.1718,1683000.0
2009-03-06 11:00:00,5.87,5.9,5.85,5.88,1587200.0,4.1718,4.1931,4.1576,4.1789,1587200.0
2009-03-06 11:10:00,5.87,5.91,5.87,5.89,1569800.0,4.1718,4.2002,4.1718,4.186,1569800.0
2009-03-06 11:20:00,5.9,5.9,5.85,5.87,1155200.0,4.1931,4.1931,4.1576,4.1718,1155200.0
2009-03-06 11:30:00,5.87,5.9,5.86,5.86,931800.0,4.1718,4.1931,4.1647,4.1647,931800.0
2009-03-06 11:40:00,5.86,5.9,5.84,5.89,1646800.0,4.1647,4.1931,4.1505,4.186,1646800.0
2009-03-06 11:50:00,5.89,5.93,5.88,5.9,1474600.0,4.186,4.2144,4.1789,4.1931,1474600.0
2009-03-06 12:00:00,5.9,5.95,5.9,5.93,1516200.0,4.1931,4.2287,4.1931,4.2144,1516200.0
2009-03-06 12:10:00,5.93,5.95,5.91,5.91,773000.0,4.2144,4.2287,4.2002,4.2002,773000.0
2009-03-06 12:20:00,5.91,5.91,5.85,5.87,936600.0,4.2002,4.2002,4.1576,4.1718,936600.0
2009-03-06 12:30:00,5.86,5.9,5.86,5.87,812200.0,4.1647,4.1931,4.1647,4.1718,812200.0
2009-03-06 12:40:00,5.87,5.88,5.78,5.79,1546400.0,4.1718,4.1789,4.1078,4.1149,1546400.0
2009-03-06 12:50:00,5.79,5.84,5.78,5.84,750800.0,4.1149,4.1505,4.1078,4.1505,750800.0
2009-03-06 13:00:00,5.83,5.84,5.82,5.83,614600.0,4.1434,4.1505,4.1363,4.1434,614600.0
2009-03-06 13:10:00,5.83,5.85,5.8,5.81,654600.0,4.1434,4.1576,4.1221,4.1292,654600.0
2009-03-06 13:20:00,5.81,5.82,5.79,5.81,606200.0,4.1292,4.1363,4.1149,4.1292,606200.0
2009-03-06 13:30:00,5.81,5.82,5.78,5.8,871600.0,4.1292,4.1363,4.1078,4.1221,871600.0
2009-03-06 13:40:00,5.79,5.81,5.76,5.81,1001200.0,4.1149,4.1292,4.0936,4.1292,1001200.0
2009-03-06 13:50:00,5.81,5.81,5.77,5.78,1537200.0,4.1292,4.1292,4.1007,4.1078,1537200.0
2009-03-06 14:00:00,5.79,5.82,5.78,5.8,1605000.0,4.1149,4.1363,4.1078,4.1221,1605000.0
2009-03-06 14:10:00,5.8,5.81,5.74,5.75,1657600.0,4.1221,4.1292,4.0794,4.0865,1657600.0
2009-03-06 14:20:00,5.75,5.77,5.72,5.76,1683000.0,4.0865,4.1007,4.0652,4.0936,1683000.0
2009-03-06 14:30:00,5.76,5.77,5.72,5.75,2624400.0,4.0936,4.1007,4.0652,4.0865,2624400.0
2009-03-06 14:40:00,5.75,5.75,5.69,5.69,1284800.0,4.0865,4.0865,4.0439,4.0439,1284800.0
2009-03-06 14:50:00,5.69,5.71,5.64,5.65,2565200.0,4.0439,4.0581,4.0083,4.0154,2565200.0
2009-03-06 15:00:00,5.65,5.67,5.64,5.65,2550000.0,4.0154,4.0297,4.0083,4.0154,2550000.0
2009-03-06 15:10:00,5.65,5.7,5.65,5.68,1354600.0,4.0154,4.051,4.0154,4.0368,1354600.0
2009-03-06 15:20:00,5.68,5.68,5.65,5.66,1863000.0,4.0368,4.0368,4.0154,4.0226,1863000.0
2009-03-06 15:30:00,5.67,5.75,5.66,5.71,3054600.0,4.0297,4.0865,4.0226,4.0581,3054600.0
2009-03-06 15:40:00,5.71,5.81,5.71,5.77,4260000.0,4.0581,4.1292,4.0581,4.1007,4260000.0
2009-03-06 15:50:00,5.77,5.84,5.76,5.83,5995200.0,4.1007,4.1505,4.0936,4.1434,5995200.0
2009-03-09 09:30:00,5.73,5.88,5.73,5.85,1251000.0,4.0723,4.1789,4.0723,4.1576,1251000.0
2009-03-09 09:40:00,5.85,5.93,5.82,5.86,1388800.0,4.1576,4.2144,4.1363,4.1647,1388800.0
2009-03-09 09:50:00,5.87,5.89,5.85,5.85,1173000.0,4.1718,4.186,4.1576,4.1576,1173000.0
2009-03-09 10:00:00,5.87,5.93,5.85,5.92,1121400.0,4.1718,4.2144,4.1576,4.2073,1121400.0
2009-03-09 10:10:00,5.92,5.98,5.92,5.95,986000.0,4.2073,4.25,4.2073,4.2287,986000.0
2009-03-09 10:20:00,5.95,5.96,5.89,5.89,698600.0,4.2287,4.2358,4.186,4.186,698600.0
2009-03-09 10:30:00,5.89,5.91,5.85,5.86,571600.0,4.186,4.2002,4.1576,4.1647,571600.0
2009-03-09 10:40:00,5.86,5.86,5.83,5.84,743200.0,4.1647,4.1647,4.1434,4.1505,743200.0
2009-03-09 10:50:00,5.84,5.86,5.8,5.8,483200.0,4.1505,4.1647,4.1221,4.1221,483200.0
2009-03-09 11:00:00,5.8,5.84,5.76,5.76,1034600.0,4.1221,4.1505,4.0936,4.0936,1034600.0
2009-03-09 11:10:00,5.76,5.8,5.76,5.78,510600.0,4.0936,4.1221,4.0936,4.1078,510600.0
2009-03-09 11:20:00,5.78,5.81,5.76,5.81,809800.0,4.1078,4.1292,4.0936,4.1292,809800.0
2009-03-09 11:30:00,5.81,5.83,5.78,5.82,838600.0,4.1292,4.1434,4.1078,4.1363,838600.0
2009-03-09 11:40:00,5.8,5.81,5.77,5.8,672800.0,4.1221,4.1292,4.1007,4.1221,672800.0
2009-03-09 11:50:00,5.8,5.8,5.73,5.76,754200.0,4.1221,4.1221,4.0723,4.0936,754200.0
2009-03-09 12:00:00,5.76,5.76,5.71,5.72,778000.0,4.0936,4.0936,4.0581,4.0652,778000.0
2009-03-09 12:10:00,5.72,5.75,5.71,5.75,622200.0,4.0652,4.0865,4.0581,4.0865,622200.0
2009-03-09 12:20:00,5.75,5.77,5.71,5.72,1181000.0,4.0865,4.1007,4.0581,4.0652,1181000.0
2009-03-09 12:30:00,5.73,5.75,5.68,5.68,2258400.0,4.0723,4.0865,4.0368,4.0368,2258400.0
2009-03-09 12:40:00,5.68,5.68,5.66,5.67,1229000.0,4.0368,4.0368,4.0226,4.0297,1229000.0
2009-03-09 12:50:00,5.67,5.68,5.64,5.64,463000.0,4.0297,4.0368,4.0083,4.0083,463000.0
2009-03-09 13:00:00,5.64,5.64,5.57,5.58,1360800.0,4.0083,4.0083,3.9586,3.9657,1360800.0
2009-03-09 13:10:00,5.57,5.58,5.55,5.58,1034200.0,3.9586,3.9657,3.9444,3.9657,1034200.0
2009-03-09 13:20:00,5.58,5.6,5.57,5.59,750400.0,3.9657,3.9799,3.9586,3.9728,750400.0
2009-03-09 13:30:00,5.59,5.63,5.58,5.62,800200.0,3.9728,4.0012,3.9657,3.9941,800200.0
2009-03-09 13:40:00,5.62,5.64,5.61,5.63,962000.0,3.9941,4.0083,3.987,4.0012,962000.0
2009-03-09 13:50:00,5.63,5.64,5.61,5.62,716000.0,4.0012,4.0083,3.987,3.9941,716000.0
2009-03-09 14:00:00,5.62,5.67,5.6,5.65,1203600.0,3.9941,4.0297,3.9799,4.0154,1203600.0
2009-03-09 14:10:00,5.66,5.67,5.62,5.64,828000.0,4.0226,4.0297,3.9941,4.0083,828000.0
2009-03-09 14:20:00,5.64,5.64,5.59,5.61,976600.0,4.0083,4.0083,3.9728,3.987,976600.0
2009-03-09 14:30:00,5.61,5.62,5.58,5.6,1023600.0,3.987,3.9941,3.9657,3.9799,1023600.0
2009-03-09 14:40:00,5.6,5.64,5.59,5.63,854600.0,3.9799,4.0083,3.9728,4.0012,854600.0
2009-03-09 14:50:00,5.62,5.65,5.61,5.62,814200.0,3.9941,4.0154,3.987,3.9941,814200.0
2009-03-09 15:00:00,5.62,5.65,5.6,5.62,1023800.0,3.9941,4.0154,3.9799,3.9941,1023800.0
2009-03-09 15:10:00,5.62,5.63,5.56,5.58,1286400.0,3.9941,4.0012,3.9515,3.9657,1286400.0
2009-03-09 15:20:00,5.58,5.6,5.56,5.6,997400.0,3.9657,3.9799,3.9515,3.9799,997400.0
2009-03-09 15:30:00,5.59,5.64,5.58,5.6,2178400.0,3.9728,4.0083,3.9657,3.9799,2178400.0
2009-03-09 15:40:00,5.6,5.62,5.57,5.57,1688600.0,3.9799,3.9941,3.9586,3.9586,1688600.0
2009-03-09 15:50:00,5.58,5.62,5.58,5.61,3555000.0,3.9657,3.9941,3.9657,3.987,3555000.0
2009-03-10 09:30:00,5.75,5.83,5.67,5.81,1210000.0,4.0865,4.1434,4.0297,4.1292,1210000.0
2009-03-10 09:40:00,5.81,5.91,5.8,5.91,1067600.0,4.1292,4.2002,4.1221,4.2002,1067600.0
2009-03-10 09:50:00,5.91,6.01,5.91,5.97,2033200.0,4.2002,4.2713,4.2002,4.2429,2033200.0
2009-03-10 10:00:00,5.98,5.99,5.96,5.98,1848600.0,4.25,4.2571,4.2358,4.25,1848600.0
2009-03-10 10:10:00,5.97,6.01,5.96,6.0,2037000.0,4.2429,4.2713,4.2358,4.2642,2037000.0
2009-03-10 10:20:00,6.01,6.01,5.9,5.92,1212000.0,4.2713,4.2713,4.1931,4.2073,1212000.0
2009-03-10 10:30:00,5.91,5.94,5.91,5.93,1408200.0,4.2002,4.2215,4.2002,4.2144,1408200.0
2009-03-10 10:40:00,5.94,5.99,5.93,5.98,1146600.0,4.2215,4.2571,4.2144,4.25,1146600.0
2009-03-10 10:50:00,5.98,5.99,5.91,5.92,1347600.0,4.25,4.2571,4.2002,4.2073,1347600.0
2009-03-10 11:00:00,5.92,5.92,5.88,5.88,1193000.0,4.2073,4.2073,4.1789,4.1789,1193000.0
2009-03-10 11:10:00,5.88,5.91,5.87,5.89,1006200.0,4.1789,4.2002,4.1718,4.186,1006200.0
2009-03-10 11:20:00,5.9,5.91,5.89,5.89,808000.0,4.1931,4.2002,4.186,4.186,808000.0
2009-03-10 11:30:00,5.9,5.9,5.87,5.87,901400.0,4.1931,4.1931,4.1718,4.1718,901400.0
2009-03-10 11:40:00,5.87,5.88,5.84,5.85,1839000.0,4.1718,4.1789,4.1505,4.1576,1839000.0
2009-03-10 11:50:00,5.85,5.92,5.83,5.91,2073000.0,4.1576,4.2073,4.1434,4.2002,2073000.0
2009-03-10 12:00:00,5.92,5.96,5.91,5.93,1852600.0,4.2073,4.2358,4.2002,4.2144,1852600.0
2009-03-10 12:10:00,5.93,5.95,5.91,5.92,1067800.0,4.2144,4.2287,4.2002,4.2073,1067800.0
2009-03-10 12:20:00,5.92,5.93,5.92,5.92,367000.0,4.2073,4.2144,4.2073,4.2073,367000.0
2009-03-10 12:30:00,5.92,5.93,5.91,5.91,489000.0,4.2073,4.2144,4.2002,4.2002,489000.0
2009-03-10 12:40:00,5.91,5.91,5.89,5.91,623800.0,4.2002,4.2002,4.186,4.2002,623800.0
2009-03-10 12:50:00,5.91,5.91,5.88,5.88,918400.0,4.2002,4.2002,4.1789,4.1789,918400.0
2009-03-10 13:00:00,5.88,5.92,5.88,5.91,832400.0,4.1789,4.2073,4.1789,4.2002,832400.0
2009-03-10 13:10:00,5.91,5.94,5.9,5.92,965200.0,4.2002,4.2215,4.1931,4.2073,965200.0
2009-03-10 13:20:00,5.92,5.93,5.9,5.91,772800.0,4.2073,4.2144,4.1931,4.2002,772800.0
2009-03-10 13:30:00,5.91,5.98,5.91,5.96,775800.0,4.2002,4.25,4.2002,4.2358,775800.0
2009-03-10 13:40:00,5.96,6.0,5.96,5.99,560600.0,4.2358,4.2642,4.2358,4.2571,560600.0
2009-03-10 13:50:00,5.99,6.0,5.93,5.96,955800.0,4.2571,4.2642,4.2144,4.2358,955800.0
2009-03-10 14:00:00,5.97,5.98,5.95,5.97,775200.0,4.2429,4.25,4.2287,4.2429,775200.0
2009-03-10 14:10:00,5.97,5.99,5.93,5.98,1796800.0,4.2429,4.2571,4.2144,4.25,1796800.0
2009-03-10 14:20:00,5.98,6.01,5.97,5.99,717200.0,4.25,4.2713,4.2429,4.2571,717200.0
2009-03-10 14:30:00,5.99,6.03,5.99,6.0,681000.0,4.2571,4.2855,4.2571,4.2642,681000.0
2009-03-10 14:40:00,6.0,6.02,5.97,5.99,1126000.0,4.2642,4.2784,4.2429,4.2571,1126000.0
2009-03-10 14:50:00,5.98,6.05,5.98,6.05,728200.0,4.25,4.2997,4.25,4.2997,728200.0
2009-03-10 15:00:00,6.05,6.06,6.02,6.03,1121600.0,4.2997,4.3068,4.2784,4.2855,1121600.0
2009-03-10 15:10:00,6.03,6.06,6.02,6.05,1410400.0,4.2855,4.3068,4.2784,4.2997,1410400.0
2009-03-10 15:20:00,6.05,6.1,6.04,6.08,1139600.0,4.2997,4.3353,4.2926,4.321,1139600.0
2009-03-10 15:30:00,6.09,6.09,6.05,6.08,1394800.0,4.3282,4.3282,4.2997,4.321,1394800.0
2009-03-10 15:40:00,6.08,6.09,6.05,6.08,2160400.0,4.321,4.3282,4.2997,4.321,2160400.0
2009-03-10 15:50:00,6.08,6.13,6.08,6.11,3966000.0,4.321,4.3566,4.321,4.3424,3966000.0
2009-03-11 09:30:00,6.12,6.18,6.1,6.15,1858800.0,4.3495,4.3921,4.3353,4.3708,1858800.0
2009-03-11 09:40:00,6.16,6.31,6.15,6.3,2085000.0,4.3779,4.4845,4.3708,4.4774,2085000.0
2009-03-11 09:50:00,6.3,6.34,6.26,6.28,1244200.0,4.4774,4.5058,4.449,4.4632,1244200.0
2009-03-11 10:00:00,6.29,6.3,6.21,6.22,1336000.0,4.4703,4.4774,4.4134,4.4205,1336000.0
2009-03-11 10:10:00,6.22,6.23,6.16,6.19,1185600.0,4.4205,4.4277,4.3779,4.3992,1185600.0
2009-03-11 10:20:00,6.18,6.27,6.17,6.25,957400.0,4.3921,4.4561,4.385,4.4419,957400.0
2009-03-11 10:30:00,6.24,6.27,6.22,6.25,466200.0,4.4348,4.4561,4.4205,4.4419,466200.0
2009-03-11 10:40:00,6.25,6.26,6.23,6.24,542400.0,4.4419,4.449,4.4277,4.4348,542400.0
2009-03-11 10:50:00,6.24,6.28,6.23,6.27,549600.0,4.4348,4.4632,4.4277,4.4561,549600.0
2009-03-11 11:00:00,6.27,6.28,6.24,6.26,419800.0,4.4561,4.4632,4.4348,4.449,419800.0
2009-03-11 11:10:00,6.27,6.28,6.23,6.23,713800.0,4.4561,4.4632,4.4277,4.4277,713800.0
2009-03-11 11:20:00,6.23,6.23,6.19,6.2,491200.0,4.4277,4.4277,4.3992,4.4063,491200.0
2009-03-11 11:30:00,6.2,6.23,6.17,6.23,746200.0,4.4063,4.4277,4.385,4.4277,746200.0
2009-03-11 11:40:00,6.23,6.23,6.18,6.21,717400.0,4.4277,4.4277,4.3921,4.4134,717400.0
2009-03-11 11:50:00,6.2,6.23,6.2,6.23,579800.0,4.4063,4.4277,4.4063,4.4277,579800.0
2009-03-11 12:00:00,6.22,6.24,6.21,6.22,529200.0,4.4205,4.4348,4.4134,4.4205,529200.0
2009-03-11 12:10:00,6.21,6.22,6.18,6.19,566800.0,4.4134,4.4205,4.3921,4.3992,566800.0
2009-03-11 12:20:00,6.18,6.19,6.16,6.18,555800.0,4.3921,4.3992,4.3779,4.3921,555800.0
2009-03-11 12:30:00,6.18,6.2,6.15,6.15,429200.0,4.3921,4.4063,4.3708,4.3708,429200.0
2009-03-11 12:40:00,6.15,6.19,6.15,6.19,494800.0,4.3708,4.3992,4.3708,4.3992,494800.0
2009-03-11 12:50:00,6.18,6.21,6.16,6.17,547600.0,4.3921,4.4134,4.3779,4.385,547600.0
2009-03-11 13:00:00,6.16,6.2,6.16,6.16,395200.0,4.3779,4.4063,4.3779,4.3779,395200.0
2009-03-11 13:10:00,6.16,6.18,6.15,6.18,450800.0,4.3779,4.3921,4.3708,4.3921,450800.0
2009-03-11 13:20:00,6.18,6.2,6.14,6.14,363200.0,4.3921,4.4063,4.3637,4.3637,363200.0
2009-03-11 13:30:00,6.14,6.21,6.14,6.21,456800.0,4.3637,4.4134,4.3637,4.4134,456800.0
2009-03-11 13:40:00,6.21,6.23,6.2,6.2,812400.0,4.4134,4.4277,4.4063,4.4063,812400.0
2009-03-11 13:50:00,6.19,6.2,6.16,6.18,545400.0,4.3992,4.4063,4.3779,4.3921,545400.0
2009-03-11 14:00:00,6.18,6.23,6.16,6.16,929400.0,4.3921,4.4277,4.3779,4.3779,929400.0
2009-03-11 14:10:00,6.16,6.17,6.12,6.13,751000.0,4.3779,4.385,4.3495,4.3566,751000.0
2009-03-11 14:20:00,6.13,6.14,6.11,6.14,454400.0,4.3566,4.3637,4.3424,4.3637,454400.0
2009-03-11 14:30:00,6.14,6.16,6.13,6.15,433400.0,4.3637,4.3779,4.3566,4.3708,433400.0
2009-03-11 14:40:00,6.15,6.2,6.14,6.18,710200.0,4.3708,4.4063,4.3637,4.3921,710200.0
2009-03-11 14:50:00,6.18,6.19,6.17,6.17,371600.0,4.3921,4.3992,4.385,4.385,371600.0
2009-03-11 15:00:00,6.17,6.22,6.16,6.21,538400.0,4.385,4.4205,4.3779,4.4134,538400.0
2009-03-11 15:10:00,6.21,6.24,6.21,6.23,542600.0,4.4134,4.4348,4.4134,4.4277,542600.0
2009-03-11 15:20:00,6.23,6.26,6.23,6.24,1122400.0,4.4277,4.449,4.4277,4.4348,1122400.0
2009-03-11 15:30:00,6.23,6.25,6.22,6.24,1106400.0,4.4277,4.4419,4.4205,4.4348,1106400.0
2009-03-11 15:40:00,6.24,6.25,6.2,6.21,1721200.0,4.4348,4.4419,4.4063,4.4134,1721200.0
2009-03-11 15:50:00,6.21,6.24,6.18,6.2,2963600.0,4.4134,4.4348,4.3921,4.4063,2963600.0
2009-03-12 09:30:00,6.15,6.29,6.11,6.14,1095800.0,4.3708,4.4703,4.3424,4.3637,1095800.0
2009-03-12 09:40:00,6.14,6.16,6.06,6.08,763600.0,4.3637,4.3779,4.3068,4.321,763600.0
2009-03-12 09:50:00,6.08,6.15,6.06,6.15,606800.0,4.321,4.3708,4.3068,4.3708,606800.0
2009-03-12 10:00:00,6.15,6.21,6.14,6.19,675600.0,4.3708,4.4134,4.3637,4.3992,675600.0
2009-03-12 10:10:00,6.19,6.25,6.17,6.19,629800.0,4.3992,4.4419,4.385,4.3992,629800.0
2009-03-12 10:20:00,6.19,6.22,6.17,6.22,651200.0,4.3992,4.4205,4.385,4.4205,651200.0
2009-03-12 10:30:00,6.22,6.22,6.16,6.17,607000.0,4.4205,4.4205,4.3779,4.385,607000.0
2009-03-12 10:40:00,6.18,6.28,6.17,6.26,1273000.0,4.3921,4.4632,4.385,4.449,1273000.0
2009-03-12 10:50:00,6.26,6.29,6.26,6.28,516600.0,4.449,4.4703,4.449,4.4632,516600.0
2009-03-12 11:00:00,6.28,6.29,6.23,6.24,440800.0,4.4632,4.4703,4.4277,4.4348,440800.0
2009-03-12 11:10:00,6.23,6.24,6.22,6.22,332400.0,4.4277,4.4348,4.4205,4.4205,332400.0
2009-03-12 11:20:00,6.22,6.22,6.18,6.21,351000.0,4.4205,4.4205,4.3921,4.4134,351000.0
2009-03-12 11:30:00,6.21,6.23,6.2,6.22,288400.0,4.4134,4.4277,4.4063,4.4205,288400.0
2009-03-12 11:40:00,6.22,6.29,6.22,6.29,316600.0,4.4205,4.4703,4.4205,4.4703,316600.0
2009-03-12 11:50:00,6.29,6.32,6.27,6.29,348000.0,4.4703,4.4916,4.4561,4.4703,348000.0
2009-03-12 12:00:00,6.29,6.32,6.27,6.31,358400.0,4.4703,4.4916,4.4561,4.4845,358400.0
2009-03-12 12:10:00,6.31,6.32,6.29,6.29,420000.0,4.4845,4.4916,4.4703,4.4703,420000.0
2009-03-12 12:20:00,6.3,6.32,6.28,6.29,461200.0,4.4774,4.4916,4.4632,4.4703,461200.0
2009-03-12 12:30:00,6.29,6.33,6.28,6.32,288200.0,4.4703,4.4987,4.4632,4.4916,288200.0
2009-03-12 12:40:00,6.32,6.34,6.31,6.34,345600.0,4.4916,4.5058,4.4845,4.5058,345600.0
2009-03-12 12:50:00,6.34,6.37,6.33,6.35,428000.0,4.5058,4.5271,4.4987,4.5129,428000.0
2009-03-12 13:00:00,6.35,6.36,6.31,6.35,600800.0,4.5129,4.52,4.4845,4.5129,600800.0
2009-03-12 13:10:00,6.35,6.35,6.3,6.33,1407800.0,4.5129,4.5129,4.4774,4.4987,1407800.0
2009-03-12 13:20:00,6.33,6.34,6.29,6.3,392800.0,4.4987,4.5058,4.4703,4.4774,392800.0
2009-03-12 13:30:00,6.3,6.31,6.29,6.31,409600.0,4.4774,4.4845,4.4703,4.4845,409600.0
2009-03-12 13:40:00,6.31,6.33,6.31,6.33,276800.0,4.4845,4.4987,4.4845,4.4987,276800.0
2009-03-12 13:50:00,6.33,6.35,6.31,6.32,659200.0,4.4987,4.5129,4.4845,4.4916,659200.0
2009-03-12 14:00:00,6.32,6.33,6.28,6.3,343400.0,4.4916,4.4987,4.4632,4.4774,343400.0
2009-03-12 14:10:00,6.3,6.38,6.3,6.37,1046800.0,4.4774,4.5343,4.4774,4.5271,1046800.0
2009-03-12 14:20:00,6.37,6.39,6.36,6.38,456800.0,4.5271,4.5414,4.52,4.5343,456800.0
2009-03-12 14:30:00,6.37,6.39,6.35,6.37,497000.0,4.5271,4.5414,4.5129,4.5271,497000.0
2009-03-12 14:40:00,6.37,6.43,6.37,6.43,800800.0,4.5271,4.5698,4.5271,4.5698,800800.0
2009-03-12 14:50:00,6.43,6.43,6.39,6.39,356600.0,4.5698,4.5698,4.5414,4.5414,356600.0
2009-03-12 15:00:00,6.39,6.42,6.37,6.41,404200.0,4.5414,4.5627,4.5271,4.5556,404200.0
2009-03-12 15:10:00,6.42,6.44,6.4,6.42,887800.0,4.5627,4.5769,4.5485,4.5627,887800.0
2009-03-12 15:20:00,6.42,6.44,6.38,6.4,874800.0,4.5627,4.5769,4.5343,4.5485,874800.0
2009-03-12 15:30:00,6.41,6.47,6.39,6.46,959000.0,4.5556,4.5982,4.5414,4.5911,959000.0
2009-03-12 15:40:00,6.45,6.49,6.44,6.47,1356400.0,4.584,4.6124,4.5769,4.5982,1356400.0
2009-03-12 15:50:00,6.48,6.48,6.43,6.47,3600800.0,4.6053,4.6053,4.5698,4.5982,3600800.0
2009-03-13 09:30:00,6.62,6.64,6.51,6.57,1254600.0,4.7048,4.719,4.6266,4.6693,1254600.0
2009-03-13 09:40:00,6.57,6.61,6.49,6.59,1547200.0,4.6693,4.6977,4.6124,4.6835,1547200.0
2009-03-13 09:50:00,6.6,6.63,6.54,6.63,1234800.0,4.6906,4.7119,4.648,4.7119,1234800.0
2009-03-13 10:00:00,6.63,6.68,6.58,6.67,1176600.0,4.7119,4.7475,4.6764,4.7404,1176600.0
2009-03-13 10:10:00,6.67,6.71,6.63,6.68,1578800.0,4.7404,4.7688,4.7119,4.7475,1578800.0
2009-03-13 10:20:00,6.68,6.71,6.61,6.61,931200.0,4.7475,4.7688,4.6977,4.6977,931200.0
2009-03-13 10:30:00,6.61,6.63,6.57,6.58,879800.0,4.6977,4.7119,4.6693,4.6764,879800.0
2009-03-13 10:40:00,6.58,6.65,6.58,6.61,984800.0,4.6764,4.7261,4.6764,4.6977,984800.0
2009-03-13 10:50:00,6.61,6.62,6.52,6.53,1287800.0,4.6977,4.7048,4.6338,4.6409,1287800.0
2009-03-13 11:00:00,6.53,6.53,6.45,6.45,1414600.0,4.6409,4.6409,4.584,4.584,1414600.0
2009-03-13 11:10:00,6.45,6.46,6.42,6.42,764000.0,4.584,4.5911,4.5627,4.5627,764000.0
2009-03-13 11:20:00,6.43,6.45,6.41,6.45,501000.0,4.5698,4.584,4.5556,4.584,501000.0
2009-03-13 11:30:00,6.45,6.45,6.39,6.41,1250000.0,4.584,4.584,4.5414,4.5556,1250000.0
2009-03-13 11:40:00,6.41,6.41,6.34,6.35,968800.0,4.5556,4.5556,4.5058,4.5129,968800.0
2009-03-13 11:50:00,6.35,6.38,6.33,6.36,757400.0,4.5129,4.5343,4.4987,4.52,757400.0
2009-03-13 12:00:00,6.36,6.38,6.35,6.36,643200.0,4.52,4.5343,4.5129,4.52,643200.0
2009-03-13 12:10:00,6.36,6.36,6.31,6.32,514600.0,4.52,4.52,4.4845,4.4916,514600.0
2009-03-13 12:20:00,6.32,6.37,6.3,6.35,716200.0,4.4916,4.5271,4.4774,4.5129,716200.0
2009-03-13 12:30:00,6.35,6.38,6.34,6.34,474600.0,4.5129,4.5343,4.5058,4.5058,474600.0
2009-03-13 12:40:00,6.35,6.39,6.34,6.37,972200.0,4.5129,4.5414,4.5058,4.5271,972200.0
2009-03-13 12:50:00,6.37,6.38,6.36,6.38,389200.0,4.5271,4.5343,4.52,4.5343,389200.0
2009-03-13 13:00:00,6.38,6.39,6.36,6.39,282000.0,4.5343,4.5414,4.52,4.5414,282000.0
2009-03-13 13:10:00,6.39,6.45,6.39,6.45,806400.0,4.5414,4.584,4.5414,4.584,806400.0
2009-03-13 13:20:00,6.45,6.47,6.45,6.47,539200.0,4.584,4.5982,4.584,4.5982,539200.0
2009-03-13 13:30:00,6.47,6.47,6.44,6.44,653400.0,4.5982,4.5982,4.5769,4.5769,653400.0
2009-03-13 13:40:00,6.44,6.46,6.43,6.44,337000.0,4.5769,4.5911,4.5698,4.5769,337000.0
2009-03-13 13:50:00,6.45,6.47,6.45,6.46,809400.0,4.584,4.5982,4.584,4.5911,809400.0
2009-03-13 14:00:00,6.46,6.51,6.46,6.5,989200.0,4.5911,4.6266,4.5911,4.6195,989200.0
2009-03-13 14:10:00,6.51,6.51,6.43,6.44,924600.0,4.6266,4.6266,4.5698,4.5769,924600.0
2009-03-13 14:20:00,6.44,6.47,6.43,6.46,764800.0,4.5769,4.5982,4.5698,4.5911,764800.0
2009-03-13 14:30:00,6.46,6.5,6.45,6.48,779200.0,4.5911,4.6195,4.584,4.6053,779200.0
2009-03-13 14:40:00,6.48,6.54,6.47,6.5,1095400.0,4.6053,4.648,4.5982,4.6195,1095400.0
2009-03-13 14:50:00,6.5,6.53,6.48,6.49,917600.0,4.6195,4.6409,4.6053,4.6124,917600.0
2009-03-13 15:00:00,6.49,6.52,6.48,6.52,933200.0,4.6124,4.6338,4.6053,4.6338,933200.0
2009-03-13 15:10:00,6.52,6.54,6.49,6.53,944800.0,4.6338,4.648,4.6124,4.6409,944800.0
2009-03-13 15:20:00,6.53,6.55,6.52,6.54,616600.0,4.6409,4.6551,4.6338,4.648,616600.0
2009-03-13 15:30:00,6.54,6.54,6.49,6.49,1099600.0,4.648,4.648,4.6124,4.6124,1099600.0
2009-03-13 15:40:00,6.49,6.52,6.48,6.49,909400.0,4.6124,4.6338,4.6053,4.6124,909400.0
2009-03-13 15:50:00,6.5,6.53,6.49,6.51,3002200.0,4.6195,4.6409,4.6124,4.6266,3002200.0
2009-03-16 09:30:00,6.57,6.75,6.54,6.66,1380200.0,4.6693,4.7972,4.648,4.7333,1380200.0
2009-03-16 09:40:00,6.67,6.72,6.62,6.63,962600.0,4.7404,4.7759,4.7048,4.7119,962600.0
2009-03-16 09:50:00,6.63,6.66,6.6,6.61,890800.0,4.7119,4.7333,4.6906,4.6977,890800.0
2009-03-16 10:00:00,6.61,6.63,6.56,6.58,898800.0,4.6977,4.7119,4.6622,4.6764,898800.0
2009-03-16 10:10:00,6.58,6.58,6.51,6.52,688600.0,4.6764,4.6764,4.6266,4.6338,688600.0
2009-03-16 10:20:00,6.52,6.55,6.5,6.51,668600.0,4.6338,4.6551,4.6195,4.6266,668600.0
2009-03-16 10:30:00,6.51,6.6,6.51,6.58,1026400.0,4.6266,4.6906,4.6266,4.6764,1026400.0
2009-03-16 10:40:00,6.58,6.58,6.53,6.55,1022800.0,4.6764,4.6764,4.6409,4.6551,1022800.0
2009-03-16 10:50:00,6.55,6.55,6.52,6.53,430200.0,4.6551,4.6551,4.6338,4.6409,430200.0
2009-03-16 11:00:00,6.53,6.54,6.5,6.5,754400.0,4.6409,4.648,4.6195,4.6195,754400.0
2009-03-16 11:10:00,6.5,6.51,6.49,6.5,644400.0,4.6195,4.6266,4.6124,4.6195,644400.0
2009-03-16 11:20:00,6.5,6.54,6.49,6.52,1779400.0,4.6195,4.648,4.6124,4.6338,1779400.0
2009-03-16 11:30:00,6.52,6.53,6.51,6.53,579400.0,4.6338,4.6409,4.6266,4.6409,579400.0
2009-03-16 11:40:00,6.53,6.53,6.49,6.52,1287600.0,4.6409,4.6409,4.6124,4.6338,1287600.0
2009-03-16 11:50:00,6.52,6.52,6.49,6.49,818400.0,4.6338,4.6338,4.6124,4.6124,818400.0
2009-03-16 12:00:00,6.49,6.49,6.45,6.47,697000.0,4.6124,4.6124,4.584,4.5982,697000.0
2009-03-16 12:10:00,6.47,6.47,6.44,6.45,330400.0,4.5982,4.5982,4.5769,4.584,330400.0
2009-03-16 12:20:00,6.44,6.46,6.42,6.43,560600.0,4.5769,4.5911,4.5627,4.5698,560600.0
2009-03-16 12:30:00,6.43,6.5,6.43,6.49,1075800.0,4.5698,4.6195,4.5698,4.6124,1075800.0
2009-03-16 12:40:00,6.49,6.5,6.47,6.49,555800.0,4.6124,4.6195,4.5982,4.6124,555800.0
2009-03-16 12:50:00,6.5,6.5,6.47,6.5,606800.0,4.6195,4.6195,4.5982,4.6195,606800.0
2009-03-16 13:00:00,6.5,6.5,6.47,6.47,714000.0,4.6195,4.6195,4.5982,4.5982,714000.0
2009-03-16 13:10:00,6.47,6.49,6.47,6.48,357000.0,4.5982,4.6124,4.5982,4.6053,357000.0
2009-03-16 13:20:00,6.48,6.49,6.46,6.48,532400.0,4.6053,4.6124,4.5911,4.6053,532400.0
2009-03-16 13:30:00,6.47,6.5,6.47,6.5,338800.0,4.5982,4.6195,4.5982,4.6195,338800.0
2009-03-16 13:40:00,6.5,6.51,6.49,6.5,703600.0,4.6195,4.6266,4.6124,4.6195,703600.0
2009-03-16 13:50:00,6.49,6.5,6.47,6.47,488000.0,4.6124,4.6195,4.5982,4.5982,488000.0
2009-03-16 14:00:00,6.47,6.48,6.43,6.45,764600.0,4.5982,4.6053,4.5698,4.584,764600.0
2009-03-16 14:10:00,6.45,6.45,6.43,6.44,688000.0,4.584,4.584,4.5698,4.5769,688000.0
2009-03-16 14:20:00,6.44,6.45,6.4,6.41,649800.0,4.5769,4.584,4.5485,4.5556,649800.0
2009-03-16 14:30:00,6.41,6.42,6.39,6.39,966600.0,4.5556,4.5627,4.5414,4.5414,966600.0
2009-03-16 14:40:00,6.39,6.42,6.39,6.41,1112200.0,4.5414,4.5627,4.5414,4.5556,1112200.0
2009-03-16 14:50:00,6.41,6.41,6.36,6.36,909000.0,4.5556,4.5556,4.52,4.52,909000.0
2009-03-16 15:00:00,6.37,6.37,6.34,6.35,1378200.0,4.5271,4.5271,4.5058,4.5129,1378200.0
2009-03-16 15:10:00,6.35,6.36,6.33,6.35,1350400.0,4.5129,4.52,4.4987,4.5129,1350400.0
2009-03-16 15:20:00,6.35,6.35,6.27,6.31,1819600.0,4.5129,4.5129,4.4561,4.4845,1819600.0
2009-03-16 15:30:00,6.32,6.34,6.29,6.3,1664400.0,4.4916,4.5058,4.4703,4.4774,1664400.0
2009-03-16 15:40:00,6.3,6.32,6.27,6.29,1937600.0,4.4774,4.4916,4.4561,4.4703,1937600.0
2009-03-16 15:50:00,6.29,6.31,6.28,6.28,2823400.0,4.4703,4.4845,4.4632,4.4632,2823400.0
2009-03-17 09:30:00,6.3,6.38,6.26,6.36,669000.0,4.4774,4.5343,4.449,4.52,669000.0
2009-03-17 09:40:00,6.36,6.36,6.29,6.33,825000.0,4.52,4.52,4.4703,4.4987,825000.0
2009-03-17 09:50:00,6.32,6.36,6.31,6.32,906800.0,4.4916,4.52,4.4845,4.4916,906800.0
2009-03-17 10:00:00,6.33,6.38,6.33,6.35,1062200.0,4.4987,4.5343,4.4987,4.5129,1062200.0
2009-03-17 10:10:00,6.35,6.38,6.32,6.36,555600.0,4.5129,4.5343,4.4916,4.52,555600.0
2009-03-17 10:20:00,6.36,6.4,6.35,6.36,654400.0,4.52,4.5485,4.5129,4.52,654400.0
2009-03-17 10:30:00,6.37,6.38,6.35,6.36,470200.0,4.5271,4.5343,4.5129,4.52,470200.0
2009-03-17 10:40:00,6.36,6.39,6.35,6.38,1124400.0,4.52,4.5414,4.5129,4.5343,1124400.0
2009-03-17 10:50:00,6.38,6.39,6.38,6.38,354000.0,4.5343,4.5414,4.5343,4.5343,354000.0
2009-03-17 11:00:00,6.38,6.39,6.38,6.39,176400.0,4.5343,4.5414,4.5343,4.5414,176400.0
2009-03-17 11:10:00,6.39,6.39,6.35,6.37,425600.0,4.5414,4.5414,4.5129,4.5271,425600.0
2009-03-17 11:20:00,6.37,6.39,6.35,6.36,415000.0,4.5271,4.5414,4.5129,4.52,415000.0
2009-03-17 11:30:00,6.36,6.36,6.34,6.34,369800.0,4.52,4.52,4.5058,4.5058,369800.0
2009-03-17 11:40:00,6.34,6.36,6.33,6.34,432800.0,4.5058,4.52,4.4987,4.5058,432800.0
2009-03-17 11:50:00,6.34,6.35,6.34,6.35,185400.0,4.5058,4.5129,4.5058,4.5129,185400.0
2009-03-17 12:00:00,6.35,6.37,6.34,6.36,570800.0,4.5129,4.5271,4.5058,4.52,570800.0
2009-03-17 12:10:00,6.36,6.37,6.33,6.37,1138200.0,4.52,4.5271,4.4987,4.5271,1138200.0
2009-03-17 12:20:00,6.37,6.42,6.37,6.41,543200.0,4.5271,4.5627,4.5271,4.5556,543200.0
2009-03-17 12:30:00,6.42,6.45,6.41,6.43,739400.0,4.5627,4.584,4.5556,4.5698,739400.0
2009-03-17 12:40:00,6.43,6.47,6.43,6.44,512000.0,4.5698,4.5982,4.5698,4.5769,512000.0
2009-03-17 12:50:00,6.44,6.47,6.44,6.45,261000.0,4.5769,4.5982,4.5769,4.584,261000.0
2009-03-17 13:00:00,6.45,6.46,6.45,6.46,309600.0,4.584,4.5911,4.584,4.5911,309600.0
2009-03-17 13:10:00,6.46,6.5,6.45,6.49,975600.0,4.5911,4.6195,4.584,4.6124,975600.0
2009-03-17 13:20:00,6.49,6.52,6.48,6.5,753000.0,4.6124,4.6338,4.6053,4.6195,753000.0
2009-03-17 13:30:00,6.5,6.54,6.5,6.53,556600.0,4.6195,4.648,4.6195,4.6409,556600.0
2009-03-17 13:40:00,6.53,6.53,6.51,6.51,365000.0,4.6409,4.6409,4.6266,4.6266,365000.0
2009-03-17 13:50:00,6.51,6.52,6.49,6.5,676600.0,4.6266,4.6338,4.6124,4.6195,676600.0
2009-03-17 14:00:00,6.5,6.5,6.46,6.48,604000.0,4.6195,4.6195,4.5911,4.6053,604000.0
2009-03-17 14:10:00,6.48,6.51,6.47,6.49,812400.0,4.6053,4.6266,4.5982,4.6124,812400.0
2009-03-17 14:20:00,6.49,6.51,6.47,6.47,752600.0,4.6124,4.6266,4.5982,4.5982,752600.0
2009-03-17 14:30:00,6.47,6.5,6.46,6.5,671400.0,4.5982,4.6195,4.5911,4.6195,671400.0
2009-03-17 14:40:00,6.5,6.55,6.5,6.55,1006800.0,4.6195,4.6551,4.6195,4.6551,1006800.0
2009-03-17 14:50:00,6.54,6.56,6.52,6.52,1307800.0,4.648,4.6622,4.6338,4.6338,1307800.0
2009-03-17 15:00:00,6.52,6.6,6.51,6.6,1006400.0,4.6338,4.6906,4.6266,4.6906,1006400.0
2009-03-17 15:10:00,6.6,6.61,6.56,6.59,1056600.0,4.6906,4.6977,4.6622,4.6835,1056600.0
2009-03-17 15:20:00,6.58,6.61,6.56,6.57,930600.0,4.6764,4.6977,4.6622,4.6693,930600.0
2009-03-17 15:30:00,6.57,6.58,6.54,6.56,1192000.0,4.6693,4.6764,4.648,4.6622,1192000.0
2009-03-17 15:40:00,6.56,6.62,6.56,6.59,1352200.0,4.6622,4.7048,4.6622,4.6835,1352200.0
2009-03-17 15:50:00,6.59,6.65,6.58,6.64,3683800.0,4.6835,4.7261,4.6764,4.719,3683800.0
2009-03-18 09:30:00,6.57,6.64,6.56,6.63,958800.0,4.6693,4.719,4.6622,4.7119,958800.0
2009-03-18 09:40:00,6.63,6.65,6.57,6.58,1064800.0,4.7119,4.7261,4.6693,4.6764,1064800.0
2009-03-18 09:50:00,6.58,6.61,6.57,6.6,747200.0,4.6764,4.6977,4.6693,4.6906,747200.0
2009-03-18 10:00:00,6.6,6.64,6.6,6.6,860200.0,4.6906,4.719,4.6906,4.6906,860200.0
2009-03-18 10:10:00,6.61,6.64,6.6,6.62,522400.0,4.6977,4.719,4.6906,4.7048,522400.0
2009-03-18 10:20:00,6.62,6.62,6.57,6.58,745800.0,4.7048,4.7048,4.6693,4.6764,745800.0
2009-03-18 10:30:00,6.58,6.61,6.57,6.61,535600.0,4.6764,4.6977,4.6693,4.6977,535600.0
2009-03-18 10:40:00,6.6,6.62,6.59,6.61,425000.0,4.6906,4.7048,4.6835,4.6977,425000.0
2009-03-18 10:50:00,6.61,6.63,6.58,6.61,502600.0,4.6977,4.7119,4.6764,4.6977,502600.0
2009-03-18 11:00:00,6.62,6.64,6.59,6.59,695000.0,4.7048,4.719,4.6835,4.6835,695000.0
2009-03-18 11:10:00,6.59,6.6,6.57,6.57,445400.0,4.6835,4.6906,4.6693,4.6693,445400.0
2009-03-18 11:20:00,6.57,6.57,6.53,6.55,657600.0,4.6693,4.6693,4.6409,4.6551,657600.0
2009-03-18 11:30:00,6.55,6.57,6.54,6.54,459000.0,4.6551,4.6693,4.648,4.648,459000.0
2009-03-18 11:40:00,6.54,6.57,6.54,6.55,270400.0,4.648,4.6693,4.648,4.6551,270400.0
2009-03-18 11:50:00,6.54,6.59,6.54,6.59,218800.0,4.648,4.6835,4.648,4.6835,218800.0
2009-03-18 12:00:00,6.59,6.62,6.59,6.62,604200.0,4.6835,4.7048,4.6835,4.7048,604200.0
2009-03-18 12:10:00,6.62,6.65,6.61,6.65,536000.0,4.7048,4.7261,4.6977,4.7261,536000.0
2009-03-18 12:20:00,6.65,6.67,6.62,6.63,568400.0,4.7261,4.7404,4.7048,4.7119,568400.0
2009-03-18 12:30:00,6.63,6.63,6.59,6.59,666400.0,4.7119,4.7119,4.6835,4.6835,666400.0
2009-03-18 12:40:00,6.59,6.63,6.59,6.62,902800.0,4.6835,4.7119,4.6835,4.7048,902800.0
2009-03-18 12:50:00,6.62,6.64,6.59,6.64,920600.0,4.7048,4.719,4.6835,4.719,920600.0
2009-03-18 13:00:00,6.64,6.65,6.63,6.64,318800.0,4.719,4.7261,4.7119,4.719,318800.0
2009-03-18 13:10:00,6.64,6.64,6.61,6.62,396200.0,4.719,4.719,4.6977,4.7048,396200.0
2009-03-18 13:20:00,6.62,6.64,6.61,6.63,363600.0,4.7048,4.719,4.6977,4.7119,363600.0
2009-03-18 13:30:00,6.63,6.64,6.63,6.64,375400.0,4.7119,4.719,4.7119,4.719,375400.0
2009-03-18 13:40:00,6.64,6.69,6.64,6.68,921400.0,4.719,4.7546,4.719,4.7475,921400.0
2009-03-18 13:50:00,6.68,6.7,6.66,6.66,687200.0,4.7475,4.7617,4.7333,4.7333,687200.0
2009-03-18 14:00:00,6.66,6.67,6.63,6.63,654200.0,4.7333,4.7404,4.7119,4.7119,654200.0
2009-03-18 14:10:00,6.63,6.77,6.62,6.73,1783800.0,4.7119,4.8114,4.7048,4.783,1783800.0
2009-03-18 14:20:00,6.73,6.85,6.72,6.8,2527000.0,4.783,4.8683,4.7759,4.8327,2527000.0
2009-03-18 14:30:00,6.8,6.83,6.76,6.78,1668200.0,4.8327,4.8541,4.8043,4.8185,1668200.0
2009-03-18 14:40:00,6.78,6.89,6.75,6.89,1648000.0,4.8185,4.8967,4.7972,4.8967,1648000.0
2009-03-18 14:50:00,6.89,6.93,6.85,6.9,1320800.0,4.8967,4.9251,4.8683,4.9038,1320800.0
2009-03-18 15:00:00,6.89,6.89,6.84,6.85,1334400.0,4.8967,4.8967,4.8612,4.8683,1334400.0
2009-03-18 15:10:00,6.85,6.86,6.77,6.78,1398800.0,4.8683,4.8754,4.8114,4.8185,1398800.0
2009-03-18 15:20:00,6.78,6.78,6.68,6.74,2052400.0,4.8185,4.8185,4.7475,4.7901,2052400.0
2009-03-18 15:30:00,6.74,6.75,6.69,6.73,1416200.0,4.7901,4.7972,4.7546,4.783,1416200.0
2009-03-18 15:40:00,6.72,6.76,6.72,6.75,1607600.0,4.7759,4.8043,4.7759,4.7972,1607600.0
2009-03-18 15:50:00,6.75,6.79,6.75,6.79,2766800.0,4.7972,4.8256,4.7972,4.8256,2766800.0
2009-03-19 09:30:00,6.83,6.83,6.75,6.79,1096400.0,4.8541,4.8541,4.7972,4.8256,1096400.0
2009-03-19 09:40:00,6.79,6.81,6.73,6.75,2132800.0,4.8256,4.8399,4.783,4.7972,2132800.0
2009-03-19 09:50:00,6.75,6.75,6.68,6.68,1142800.0,4.7972,4.7972,4.7475,4.7475,1142800.0
2009-03-19 10:00:00,6.68,6.72,6.68,6.69,922800.0,4.7475,4.7759,4.7475,4.7546,922800.0
2009-03-19 10:10:00,6.69,6.72,6.68,6.68,1278200.0,4.7546,4.7759,4.7475,4.7475,1278200.0
2009-03-19 10:20:00,6.68,6.69,6.63,6.63,949800.0,4.7475,4.7546,4.7119,4.7119,949800.0
2009-03-19 10:30:00,6.62,6.65,6.61,6.65,920800.0,4.7048,4.7261,4.6977,4.7261,920800.0
2009-03-19 10:40:00,6.65,6.68,6.64,6.66,835400.0,4.7261,4.7475,4.719,4.7333,835400.0
2009-03-19 10:50:00,6.66,6.67,6.63,6.63,879200.0,4.7333,4.7404,4.7119,4.7119,879200.0
2009-03-19 11:00:00,6.63,6.66,6.59,6.59,1122400.0,4.7119,4.7333,4.6835,4.6835,1122400.0
2009-03-19 11:10:00,6.59,6.59,6.55,6.58,945600.0,4.6835,4.6835,4.6551,4.6764,945600.0
2009-03-19 11:20:00,6.58,6.59,6.56,6.56,989200.0,4.6764,4.6835,4.6622,4.6622,989200.0
2009-03-19 11:30:00,6.56,6.58,6.56,6.57,883800.0,4.6622,4.6764,4.6622,4.6693,883800.0
2009-03-19 11:40:00,6.57,6.58,6.53,6.53,835000.0,4.6693,4.6764,4.6409,4.6409,835000.0
2009-03-19 11:50:00,6.53,6.56,6.5,6.54,966200.0,4.6409,4.6622,4.6195,4.648,966200.0
2009-03-19 12:00:00,6.54,6.55,6.51,6.52,1499200.0,4.648,4.6551,4.6266,4.6338,1499200.0
2009-03-19 12:10:00,6.51,6.53,6.48,6.48,1290600.0,4.6266,4.6409,4.6053,4.6053,1290600.0
2009-03-19 12:20:00,6.49,6.51,6.46,6.49,875600.0,4.6124,4.6266,4.5911,4.6124,875600.0
2009-03-19 12:30:00,6.49,6.52,6.49,6.5,614600.0,4.6124,4.6338,4.6124,4.6195,614600.0
2009-03-19 12:40:00,6.5,6.53,6.49,6.51,434000.0,4.6195,4.6409,4.6124,4.6266,434000.0
2009-03-19 12:50:00,6.52,6.52,6.48,6.48,417000.0,4.6338,4.6338,4.6053,4.6053,417000.0
2009-03-19 13:00:00,6.48,6.49,6.46,6.47,438800.0,4.6053,4.6124,4.5911,4.5982,438800.0
2009-03-19 13:10:00,6.47,6.48,6.44,6.46,682200.0,4.5982,4.6053,4.5769,4.5911,682200.0
2009-03-19 13:20:00,6.46,6.49,6.45,6.49,518600.0,4.5911,4.6124,4.584,4.6124,518600.0
2009-03-19 13:30:00,6.49,6.51,6.47,6.48,1465000.0,4.6124,4.6266,4.5982,4.6053,1465000.0
2009-03-19 13:40:00,6.48,6.51,6.47,6.51,478800.0,4.6053,4.6266,4.5982,4.6266,478800.0
2009-03-19 13:50:00,6.51,6.52,6.48,6.49,840200.0,4.6266,4.6338,4.6053,4.6124,840200.0
2009-03-19 14:00:00,6.48,6.53,6.48,6.5,684400.0,4.6053,4.6409,4.6053,4.6195,684400.0
2009-03-19 14:10:00,6.51,6.53,6.5,6.53,652800.0,4.6266,4.6409,4.6195,4.6409,652800.0
2009-03-19 14:20:00,6.53,6.53,6.49,6.51,386200.0,4.6409,4.6409,4.6124,4.6266,386200.0
2009-03-19 14:30:00,6.51,6.52,6.49,6.5,701200.0,4.6266,4.6338,4.6124,4.6195,701200.0
2009-03-19 14:40:00,6.51,6.52,6.48,6.51,788000.0,4.6266,4.6338,4.6053,4.6266,788000.0
2009-03-19 14:50:00,6.5,6.53,6.5,6.53,828000.0,4.6195,4.6409,4.6195,4.6409,828000.0
2009-03-19 15:00:00,6.53,6.56,6.52,6.53,1011200.0,4.6409,4.6622,4.6338,4.6409,1011200.0
2009-03-19 15:10:00,6.53,6.57,6.51,6.55,1304200.0,4.6409,4.6693,4.6266,4.6551,1304200.0
2009-03-19 15:20:00,6.54,6.56,6.53,6.56,1035200.0,4.648,4.6622,4.6409,4.6622,1035200.0
2009-03-19 15:30:00,6.55,6.58,6.53,6.54,1341800.0,4.6551,4.6764,4.6409,4.648,1341800.0
2009-03-19 15:40:00,6.54,6.57,6.52,6.55,1565200.0,4.648,4.6693,4.6338,4.6551,1565200.0
2009-03-19 15:50:00,6.55,6.56,6.51,6.53,4233000.0,4.6551,4.6622,4.6266,4.6409,4233000.0
2009-03-20 09:30:00,6.6,6.64,6.52,6.6,14673200.0,4.6906,4.719,4.6338,4.6906,14673200.0
2009-03-20 09:40:00,6.6,6.66,6.58,6.61,1345000.0,4.6906,4.7333,4.6764,4.6977,1345000.0
2009-03-20 09:50:00,6.61,6.68,6.55,6.56,1216000.0,4.6977,4.7475,4.6551,4.6622,1216000.0
2009-03-20 10:00:00,6.56,6.56,6.47,6.48,1384600.0,4.6622,4.6622,4.5982,4.6053,1384600.0
2009-03-20 10:10:00,6.48,6.49,6.43,6.43,1000000.0,4.6053,4.6124,4.5698,4.5698,1000000.0
2009-03-20 10:20:00,6.43,6.45,6.4,6.45,1287000.0,4.5698,4.584,4.5485,4.584,1287000.0
2009-03-20 10:30:00,6.45,6.47,6.41,6.42,836800.0,4.584,4.5982,4.5556,4.5627,836800.0
2009-03-20 10:40:00,6.42,6.46,6.42,6.45,526200.0,4.5627,4.5911,4.5627,4.584,526200.0
2009-03-20 10:50:00,6.45,6.48,6.43,6.47,599600.0,4.584,4.6053,4.5698,4.5982,599600.0
2009-03-20 11:00:00,6.47,6.47,6.43,6.45,690000.0,4.5982,4.5982,4.5698,4.584,690000.0
2009-03-20 11:10:00,6.46,6.46,6.41,6.41,588600.0,4.5911,4.5911,4.5556,4.5556,588600.0
2009-03-20 11:20:00,6.42,6.43,6.4,6.41,734800.0,4.5627,4.5698,4.5485,4.5556,734800.0
2009-03-20 11:30:00,6.41,6.43,6.4,6.43,580400.0,4.5556,4.5698,4.5485,4.5698,580400.0
2009-03-20 11:40:00,6.43,6.45,6.43,6.44,585800.0,4.5698,4.584,4.5698,4.5769,585800.0
2009-03-20 11:50:00,6.43,6.45,6.42,6.43,689200.0,4.5698,4.584,4.5627,4.5698,689200.0
2009-03-20 12:00:00,6.43,6.43,6.42,6.43,436200.0,4.5698,4.5698,4.5627,4.5698,436200.0
2009-03-20 12:10:00,6.43,6.49,6.43,6.49,558000.0,4.5698,4.6124,4.5698,4.6124,558000.0
2009-03-20 12:20:00,6.49,6.51,6.48,6.49,991800.0,4.6124,4.6266,4.6053,4.6124,991800.0
2009-03-20 12:30:00,6.49,6.51,6.48,6.48,830200.0,4.6124,4.6266,4.6053,4.6053,830200.0
2009-03-20 12:40:00,6.48,6.49,6.43,6.43,1415200.0,4.6053,4.6124,4.5698,4.5698,1415200.0
2009-03-20 12:50:00,6.43,6.43,6.36,6.39,1226600.0,4.5698,4.5698,4.52,4.5414,1226600.0
2009-03-20 13:00:00,6.38,6.4,6.36,6.36,566800.0,4.5343,4.5485,4.52,4.52,566800.0
2009-03-20 13:10:00,6.36,6.37,6.35,6.35,796000.0,4.52,4.5271,4.5129,4.5129,796000.0
2009-03-20 13:20:00,6.35,6.36,6.31,6.32,954400.0,4.5129,4.52,4.4845,4.4916,954400.0
2009-03-20 13:30:00,6.32,6.35,6.3,6.31,1124000.0,4.4916,4.5129,4.4774,4.4845,1124000.0
2009-03-20 13:40:00,6.31,6.32,6.3,6.31,606000.0,4.4845,4.4916,4.4774,4.4845,606000.0
2009-03-20 13:50:00,6.31,6.33,6.28,6.29,830800.0,4.4845,4.4987,4.4632,4.4703,830800.0
2009-03-20 14:00:00,6.29,6.3,6.25,6.26,932800.0,4.4703,4.4774,4.4419,4.449,932800.0
2009-03-20 14:10:00,6.26,6.27,6.25,6.26,1479000.0,4.449,4.4561,4.4419,4.449,1479000.0
2009-03-20 14:20:00,6.26,6.31,6.25,6.3,1324600.0,4.449,4.4845,4.4419,4.4774,1324600.0
2009-03-20 14:30:00,6.3,6.32,6.3,6.31,1335000.0,4.4774,4.4916,4.4774,4.4845,1335000.0
2009-03-20 14:40:00,6.32,6.32,6.27,6.29,1205400.0,4.4916,4.4916,4.4561,4.4703,1205400.0
2009-03-20 14:50:00,6.29,6.31,6.26,6.31,978000.0,4.4703,4.4845,4.449,4.4845,978000.0
2009-03-20 15:00:00,6.31,6.34,6.31,6.34,1528600.0,4.4845,4.5058,4.4845,4.5058,1528600.0
2009-03-20 15:10:00,6.34,6.36,6.32,6.34,936600.0,4.5058,4.52,4.4916,4.5058,936600.0
2009-03-20 15:20:00,6.34,6.38,6.34,6.36,982600.0,4.5058,4.5343,4.5058,4.52,982600.0
2009-03-20 15:30:00,6.36,6.4,6.36,6.38,1885400.0,4.52,4.5485,4.52,4.5343,1885400.0
2009-03-20 15:40:00,6.39,6.39,6.33,6.33,1727000.0,4.5414,4.5414,4.4987,4.4987,1727000.0
2009-03-20 15:50:00,6.33,6.36,6.33,6.35,3769000.0,4.4987,4.52,4.4987,4.5129,3769000.0
2009-03-23 09:30:00,6.58,6.61,6.51,6.55,1608000.0,4.6764,4.6977,4.6266,4.6551,1608000.0
2009-03-23 09:40:00,6.55,6.57,6.52,6.52,761200.0,4.6551,4.6693,4.6338,4.6338,761200.0
2009-03-23 09:50:00,6.52,6.56,6.5,6.56,1296400.0,4.6338,4.6622,4.6195,4.6622,1296400.0
2009-03-23 10:00:00,6.56,6.63,6.56,6.6,1912400.0,4.6622,4.7119,4.6622,4.6906,1912400.0
2009-03-23 10:10:00,6.6,6.68,6.59,6.66,920200.0,4.6906,4.7475,4.6835,4.7333,920200.0
2009-03-23 10:20:00,6.66,6.69,6.65,6.66,663800.0,4.7333,4.7546,4.7261,4.7333,663800.0
2009-03-23 10:30:00,6.66,6.71,6.66,6.67,584200.0,4.7333,4.7688,4.7333,4.7404,584200.0
2009-03-23 10:40:00,6.67,6.68,6.66,6.66,496800.0,4.7404,4.7475,4.7333,4.7333,496800.0
2009-03-23 10:50:00,6.67,6.68,6.64,6.65,727600.0,4.7404,4.7475,4.719,4.7261,727600.0
2009-03-23 11:00:00,6.65,6.7,6.64,6.68,500800.0,4.7261,4.7617,4.719,4.7475,500800.0
2009-03-23 11:10:00,6.68,6.7,6.67,6.68,395000.0,4.7475,4.7617,4.7404,4.7475,395000.0
2009-03-23 11:20:00,6.68,6.68,6.63,6.63,748200.0,4.7475,4.7475,4.7119,4.7119,748200.0
2009-03-23 11:30:00,6.63,6.66,6.61,6.65,737000.0,4.7119,4.7333,4.6977,4.7261,737000.0
2009-03-23 11:40:00,6.65,6.7,6.65,6.68,358400.0,4.7261,4.7617,4.7261,4.7475,358400.0
2009-03-23 11:50:00,6.68,6.76,6.68,6.75,733600.0,4.7475,4.8043,4.7475,4.7972,733600.0
2009-03-23 12:00:00,6.74,6.75,6.7,6.72,717600.0,4.7901,4.7972,4.7617,4.7759,717600.0
2009-03-23 12:10:00,6.72,6.75,6.72,6.74,524600.0,4.7759,4.7972,4.7759,4.7901,524600.0
2009-03-23 12:20:00,6.74,6.74,6.72,6.74,441200.0,4.7901,4.7901,4.7759,4.7901,441200.0
2009-03-23 12:30:00,6.74,6.75,6.74,6.75,317000.0,4.7901,4.7972,4.7901,4.7972,317000.0
2009-03-23 12:40:00,6.75,6.75,6.71,6.71,437600.0,4.7972,4.7972,4.7688,4.7688,437600.0
2009-03-23 12:50:00,6.71,6.73,6.71,6.73,566200.0,4.7688,4.783,4.7688,4.783,566200.0
2009-03-23 13:00:00,6.73,6.73,6.69,6.71,288400.0,4.783,4.783,4.7546,4.7688,288400.0
2009-03-23 13:10:00,6.71,6.76,6.7,6.74,400400.0,4.7688,4.8043,4.7617,4.7901,400400.0
2009-03-23 13:20:00,6.74,6.75,6.69,6.7,821200.0,4.7901,4.7972,4.7546,4.7617,821200.0
2009-03-23 13:30:00,6.7,6.72,6.69,6.71,534600.0,4.7617,4.7759,4.7546,4.7688,534600.0
2009-03-23 13:40:00,6.71,6.71,6.69,6.71,243000.0,4.7688,4.7688,4.7546,4.7688,243000.0
2009-03-23 13:50:00,6.71,6.72,6.68,6.7,419400.0,4.7688,4.7759,4.7475,4.7617,419400.0
2009-03-23 14:00:00,6.7,6.72,6.7,6.72,419200.0,4.7617,4.7759,4.7617,4.7759,419200.0
2009-03-23 14:10:00,6.72,6.72,6.66,6.71,1052200.0,4.7759,4.7759,4.7333,4.7688,1052200.0
2009-03-23 14:20:00,6.71,6.75,6.71,6.73,448600.0,4.7688,4.7972,4.7688,4.783,448600.0
2009-03-23 14:30:00,6.73,6.75,6.73,6.73,713400.0,4.783,4.7972,4.783,4.783,713400.0
2009-03-23 14:40:00,6.73,6.78,6.72,6.78,922800.0,4.783,4.8185,4.7759,4.8185,922800.0
2009-03-23 14:50:00,6.78,6.84,6.77,6.84,1471800.0,4.8185,4.8612,4.8114,4.8612,1471800.0
2009-03-23 15:00:00,6.84,6.86,6.81,6.82,1020000.0,4.8612,4.8754,4.8399,4.847,1020000.0
2009-03-23 15:10:00,6.82,6.9,6.82,6.88,1251400.0,4.847,4.9038,4.847,4.8896,1251400.0
2009-03-23 15:20:00,6.88,6.93,6.87,6.91,1861200.0,4.8896,4.9251,4.8825,4.9109,1861200.0
2009-03-23 15:30:00,6.91,6.95,6.89,6.95,1540600.0,4.9109,4.9394,4.8967,4.9394,1540600.0
2009-03-23 15:40:00,6.95,6.99,6.95,6.99,3785200.0,4.9394,4.9678,4.9394,4.9678,3785200.0
2009-03-23 15:50:00,6.99,7.05,6.99,7.05,5557000.0,4.9678,5.0104,4.9678,5.0104,5557000.0
2009-03-24 09:30:00,6.96,7.08,6.96,6.98,1424400.0,4.9465,5.0317,4.9465,4.9607,1424400.0
2009-03-24 09:40:00,6.98,6.99,6.93,6.95,1375800.0,4.9607,4.9678,4.9251,4.9394,1375800.0
2009-03-24 09:50:00,6.95,6.95,6.89,6.94,1184800.0,4.9394,4.9394,4.8967,4.9322,1184800.0
2009-03-24 10:00:00,6.95,7.0,6.94,6.98,1175200.0,4.9394,4.9749,4.9322,4.9607,1175200.0
2009-03-24 10:10:00,6.98,7.0,6.91,6.91,834200.0,4.9607,4.9749,4.9109,4.9109,834200.0
2009-03-24 10:20:00,6.91,6.96,6.89,6.93,983200.0,4.9109,4.9465,4.8967,4.9251,983200.0
2009-03-24 10:30:00,6.93,6.95,6.91,6.93,1114400.0,4.9251,4.9394,4.9109,4.9251,1114400.0
2009-03-24 10:40:00,6.94,6.98,6.94,6.96,1290000.0,4.9322,4.9607,4.9322,4.9465,1290000.0
2009-03-24 10:50:00,6.96,7.0,6.96,6.99,459200.0,4.9465,4.9749,4.9465,4.9678,459200.0
2009-03-24 11:00:00,6.98,7.05,6.97,7.05,895000.0,4.9607,5.0104,4.9536,5.0104,895000.0
2009-03-24 11:10:00,7.05,7.07,7.04,7.07,649000.0,5.0104,5.0246,5.0033,5.0246,649000.0
2009-03-24 11:20:00,7.07,7.13,7.07,7.13,905600.0,5.0246,5.0673,5.0246,5.0673,905600.0
2009-03-24 11:30:00,7.13,7.13,7.09,7.11,787800.0,5.0673,5.0673,5.0389,5.0531,787800.0
2009-03-24 11:40:00,7.11,7.12,7.07,7.07,922400.0,5.0531,5.0602,5.0246,5.0246,922400.0
2009-03-24 11:50:00,7.07,7.08,7.03,7.03,1240600.0,5.0246,5.0317,4.9962,4.9962,1240600.0
2009-03-24 12:00:00,7.03,7.03,6.98,6.99,1035800.0,4.9962,4.9962,4.9607,4.9678,1035800.0
2009-03-24 12:10:00,6.99,7.0,6.95,6.99,967600.0,4.9678,4.9749,4.9394,4.9678,967600.0
2009-03-24 12:20:00,6.99,6.99,6.97,6.99,502400.0,4.9678,4.9678,4.9536,4.9678,502400.0
2009-03-24 12:30:00,6.99,7.01,6.98,6.99,311200.0,4.9678,4.982,4.9607,4.9678,311200.0
2009-03-24 12:40:00,6.98,7.02,6.97,7.02,421200.0,4.9607,4.9891,4.9536,4.9891,421200.0
2009-03-24 12:50:00,7.02,7.09,7.01,7.09,1479600.0,4.9891,5.0389,4.982,5.0389,1479600.0
2009-03-24 13:00:00,7.09,7.14,7.08,7.14,648800.0,5.0389,5.0744,5.0317,5.0744,648800.0
2009-03-24 13:10:00,7.14,7.21,7.13,7.18,2107800.0,5.0744,5.1241,5.0673,5.1028,2107800.0
2009-03-24 13:20:00,7.18,7.24,7.18,7.21,1133200.0,5.1028,5.1455,5.1028,5.1241,1133200.0
2009-03-24 13:30:00,7.21,7.21,7.13,7.13,1237200.0,5.1241,5.1241,5.0673,5.0673,1237200.0
2009-03-24 13:40:00,7.13,7.16,7.13,7.14,471200.0,5.0673,5.0886,5.0673,5.0744,471200.0
2009-03-24 13:50:00,7.13,7.15,7.11,7.15,789400.0,5.0673,5.0815,5.0531,5.0815,789400.0
2009-03-24 14:00:00,7.15,7.18,7.13,7.18,701800.0,5.0815,5.1028,5.0673,5.1028,701800.0
2009-03-24 14:10:00,7.18,7.18,7.14,7.15,621800.0,5.1028,5.1028,5.0744,5.0815,621800.0
2009-03-24 14:20:00,7.15,7.18,7.11,7.12,675800.0,5.0815,5.1028,5.0531,5.0602,675800.0
2009-03-24 14:30:00,7.12,7.14,7.09,7.1,727000.0,5.0602,5.0744,5.0389,5.046,727000.0
2009-03-24 14:40:00,7.1,7.13,7.09,7.11,819400.0,5.046,5.0673,5.0389,5.0531,819400.0
2009-03-24 14:50:00,7.11,7.13,7.06,7.09,704200.0,5.0531,5.0673,5.0175,5.0389,704200.0
2009-03-24 15:00:00,7.09,7.1,7.05,7.07,964200.0,5.0389,5.046,5.0104,5.0246,964200.0
2009-03-24 15:10:00,7.07,7.09,7.05,7.08,796400.0,5.0246,5.0389,5.0104,5.0317,796400.0
2009-03-24 15:20:00,7.07,7.09,7.03,7.07,1056600.0,5.0246,5.0389,4.9962,5.0246,1056600.0
2009-03-24 15:30:00,7.08,7.1,7.05,7.08,1148200.0,5.0317,5.046,5.0104,5.0317,1148200.0
2009-03-24 15:40:00,7.09,7.09,7.04,7.04,1468400.0,5.0389,5.0389,5.0033,5.0033,1468400.0
2009-03-24 15:50:00,7.04,7.04,7.0,7.0,3448600.0,5.0033,5.0033,4.9749,4.9749,3448600.0
2009-03-25 09:30:00,6.98,7.06,6.95,6.99,2147200.0,4.9607,5.0175,4.9394,4.9678,2147200.0
2009-03-25 09:40:00,6.99,7.08,6.98,7.0,1733600.0,4.9678,5.0317,4.9607,4.9749,1733600.0
2009-03-25 09:50:00,7.0,7.07,6.98,7.04,899200.0,4.9749,5.0246,4.9607,5.0033,899200.0
2009-03-25 10:00:00,7.04,7.15,7.04,7.14,1531200.0,5.0033,5.0815,5.0033,5.0744,1531200.0
2009-03-25 10:10:00,7.14,7.14,7.06,7.1,1340200.0,5.0744,5.0744,5.0175,5.046,1340200.0
2009-03-25 10:20:00,7.1,7.13,7.08,7.11,624000.0,5.046,5.0673,5.0317,5.0531,624000.0
2009-03-25 10:30:00,7.11,7.12,7.09,7.11,1386200.0,5.0531,5.0602,5.0389,5.0531,1386200.0
2009-03-25 10:40:00,7.11,7.12,7.06,7.07,1027800.0,5.0531,5.0602,5.0175,5.0246,1027800.0
2009-03-25 10:50:00,7.07,7.1,7.05,7.05,541600.0,5.0246,5.046,5.0104,5.0104,541600.0
2009-03-25 11:00:00,7.05,7.1,7.04,7.1,555800.0,5.0104,5.046,5.0033,5.046,555800.0
2009-03-25 11:10:00,7.1,7.12,7.08,7.09,812200.0,5.046,5.0602,5.0317,5.0389,812200.0
2009-03-25 11:20:00,7.08,7.09,7.06,7.09,531600.0,5.0317,5.0389,5.0175,5.0389,531600.0
2009-03-25 11:30:00,7.09,7.11,7.09,7.11,469000.0,5.0389,5.0531,5.0389,5.0531,469000.0
2009-03-25 11:40:00,7.11,7.15,7.11,7.15,712200.0,5.0531,5.0815,5.0531,5.0815,712200.0
2009-03-25 11:50:00,7.15,7.16,7.13,7.14,827400.0,5.0815,5.0886,5.0673,5.0744,827400.0
2009-03-25 12:00:00,7.14,7.19,7.13,7.16,554200.0,5.0744,5.1099,5.0673,5.0886,554200.0
2009-03-25 12:10:00,7.16,7.16,7.12,7.12,386800.0,5.0886,5.0886,5.0602,5.0602,386800.0
2009-03-25 12:20:00,7.12,7.14,7.07,7.09,1373200.0,5.0602,5.0744,5.0246,5.0389,1373200.0
2009-03-25 12:30:00,7.08,7.09,7.04,7.06,370400.0,5.0317,5.0389,5.0033,5.0175,370400.0
2009-03-25 12:40:00,7.06,7.06,7.03,7.05,532000.0,5.0175,5.0175,4.9962,5.0104,532000.0
2009-03-25 12:50:00,7.04,7.09,7.03,7.08,842200.0,5.0033,5.0389,4.9962,5.0317,842200.0
2009-03-25 13:00:00,7.09,7.1,7.07,7.07,441200.0,5.0389,5.046,5.0246,5.0246,441200.0
2009-03-25 13:10:00,7.07,7.08,7.03,7.04,497600.0,5.0246,5.0317,4.9962,5.0033,497600.0
2009-03-25 13:20:00,7.03,7.06,7.01,7.03,1031000.0,4.9962,5.0175,4.982,4.9962,1031000.0
2009-03-25 13:30:00,7.03,7.05,7.01,7.02,819600.0,4.9962,5.0104,4.982,4.9891,819600.0
2009-03-25 13:40:00,7.02,7.03,7.0,7.01,849600.0,4.9891,4.9962,4.9749,4.982,849600.0
2009-03-25 13:50:00,7.01,7.04,6.98,6.98,850000.0,4.982,5.0033,4.9607,4.9607,850000.0
2009-03-25 14:00:00,6.98,6.98,6.89,6.9,1265000.0,4.9607,4.9607,4.8967,4.9038,1265000.0
2009-03-25 14:10:00,6.9,6.93,6.9,6.92,752200.0,4.9038,4.9251,4.9038,4.918,752200.0
2009-03-25 14:20:00,6.92,6.94,6.9,6.9,877600.0,4.918,4.9322,4.9038,4.9038,877600.0
2009-03-25 14:30:00,6.9,6.9,6.86,6.87,928800.0,4.9038,4.9038,4.8754,4.8825,928800.0
2009-03-25 14:40:00,6.87,6.87,6.8,6.82,1227800.0,4.8825,4.8825,4.8327,4.847,1227800.0
2009-03-25 14:50:00,6.82,6.84,6.79,6.8,1050400.0,4.847,4.8612,4.8256,4.8327,1050400.0
2009-03-25 15:00:00,6.8,6.82,6.77,6.79,1284600.0,4.8327,4.847,4.8114,4.8256,1284600.0
2009-03-25 15:10:00,6.78,6.82,6.78,6.81,902800.0,4.8185,4.847,4.8185,4.8399,902800.0
2009-03-25 15:20:00,6.81,6.88,6.8,6.87,2208200.0,4.8399,4.8896,4.8327,4.8825,2208200.0
2009-03-25 15:30:00,6.87,6.91,6.87,6.89,1924800.0,4.8825,4.9109,4.8825,4.8967,1924800.0
2009-03-25 15:40:00,6.89,6.93,6.86,6.91,1922800.0,4.8967,4.9251,4.8754,4.9109,1922800.0
2009-03-25 15:50:00,6.91,7.0,6.89,6.97,3544800.0,4.9109,4.9749,4.8967,4.9536,3544800.0
2009-03-26 09:30:00,7.0,7.09,6.97,7.05,1025400.0,4.9749,5.0389,4.9536,5.0104,1025400.0
2009-03-26 09:40:00,7.05,7.14,7.03,7.05,1377200.0,5.0104,5.0744,4.9962,5.0104,1377200.0
2009-03-26 09:50:00,7.05,7.09,7.04,7.08,1021000.0,5.0104,5.0389,5.0033,5.0317,1021000.0
2009-03-26 10:00:00,7.08,7.16,7.06,7.16,901400.0,5.0317,5.0886,5.0175,5.0886,901400.0
2009-03-26 10:10:00,7.16,7.17,7.1,7.14,1118600.0,5.0886,5.0957,5.046,5.0744,1118600.0
2009-03-26 10:20:00,7.15,7.17,7.11,7.12,936400.0,5.0815,5.0957,5.0531,5.0602,936400.0
2009-03-26 10:30:00,7.12,7.17,7.1,7.16,781200.0,5.0602,5.0957,5.046,5.0886,781200.0
2009-03-26 10:40:00,7.16,7.2,7.15,7.18,1048400.0,5.0886,5.117,5.0815,5.1028,1048400.0
2009-03-26 10:50:00,7.18,7.18,7.13,7.15,883200.0,5.1028,5.1028,5.0673,5.0815,883200.0
2009-03-26 11:00:00,7.15,7.22,7.15,7.2,675600.0,5.0815,5.1312,5.0815,5.117,675600.0
2009-03-26 11:10:00,7.2,7.21,7.17,7.17,454200.0,5.117,5.1241,5.0957,5.0957,454200.0
2009-03-26 11:20:00,7.16,7.21,7.15,7.16,1275600.0,5.0886,5.1241,5.0815,5.0886,1275600.0
2009-03-26 11:30:00,7.16,7.18,7.14,7.17,918600.0,5.0886,5.1028,5.0744,5.0957,918600.0
2009-03-26 11:40:00,7.17,7.18,7.12,7.13,524200.0,5.0957,5.1028,5.0602,5.0673,524200.0
2009-03-26 11:50:00,7.13,7.14,7.09,7.13,345400.0,5.0673,5.0744,5.0389,5.0673,345400.0
2009-03-26 12:00:00,7.13,7.2,7.12,7.2,553600.0,5.0673,5.117,5.0602,5.117,553600.0
2009-03-26 12:10:00,7.2,7.22,7.18,7.21,539400.0,5.117,5.1312,5.1028,5.1241,539400.0
2009-03-26 12:20:00,7.22,7.24,7.21,7.24,370800.0,5.1312,5.1455,5.1241,5.1455,370800.0
2009-03-26 12:30:00,7.23,7.24,7.18,7.2,561200.0,5.1383,5.1455,5.1028,5.117,561200.0
2009-03-26 12:40:00,7.21,7.21,7.15,7.17,532200.0,5.1241,5.1241,5.0815,5.0957,532200.0
2009-03-26 12:50:00,7.17,7.17,7.1,7.11,968600.0,5.0957,5.0957,5.046,5.0531,968600.0
2009-03-26 13:00:00,7.11,7.16,7.11,7.15,2037800.0,5.0531,5.0886,5.0531,5.0815,2037800.0
2009-03-26 13:10:00,7.16,7.18,7.15,7.16,945400.0,5.0886,5.1028,5.0815,5.0886,945400.0
2009-03-26 13:20:00,7.16,7.18,7.14,7.15,1265000.0,5.0886,5.1028,5.0744,5.0815,1265000.0
2009-03-26 13:30:00,7.15,7.16,7.14,7.15,793800.0,5.0815,5.0886,5.0744,5.0815,793800.0
2009-03-26 13:40:00,7.15,7.16,7.12,7.13,719600.0,5.0815,5.0886,5.0602,5.0673,719600.0
2009-03-26 13:50:00,7.12,7.16,7.12,7.15,803400.0,5.0602,5.0886,5.0602,5.0815,803400.0
2009-03-26 14:00:00,7.15,7.19,7.15,7.16,1208600.0,5.0815,5.1099,5.0815,5.0886,1208600.0
2009-03-26 14:10:00,7.16,7.16,7.12,7.13,898000.0,5.0886,5.0886,5.0602,5.0673,898000.0
2009-03-26 14:20:00,7.13,7.16,7.1,7.11,826400.0,5.0673,5.0886,5.046,5.0531,826400.0
2009-03-26 14:30:00,7.1,7.14,7.09,7.13,633400.0,5.046,5.0744,5.0389,5.0673,633400.0
2009-03-26 14:40:00,7.13,7.18,7.13,7.17,1522600.0,5.0673,5.1028,5.0673,5.0957,1522600.0
2009-03-26 14:50:00,7.17,7.18,7.11,7.12,1000800.0,5.0957,5.1028,5.0531,5.0602,1000800.0
2009-03-26 15:00:00,7.12,7.18,7.11,7.17,1168000.0,5.0602,5.1028,5.0531,5.0957,1168000.0
2009-03-26 15:10:00,7.17,7.18,7.15,7.18,1603200.0,5.0957,5.1028,5.0815,5.1028,1603200.0
2009-03-26 15:20:00,7.17,7.2,7.15,7.18,1183800.0,5.0957,5.117,5.0815,5.1028,1183800.0
2009-03-26 15:30:00,7.18,7.23,7.18,7.22,2753000.0,5.1028,5.1383,5.1028,5.1312,2753000.0
2009-03-26 15:40:00,7.22,7.27,7.21,7.25,2638200.0,5.1312,5.1668,5.1241,5.1526,2638200.0
2009-03-26 15:50:00,7.25,7.27,7.21,7.27,3983200.0,5.1526,5.1668,5.1241,5.1668,3983200.0
2009-03-27 09:30:00,7.18,7.2,7.1,7.1,1829800.0,5.1028,5.117,5.046,5.046,1829800.0
2009-03-27 09:40:00,7.1,7.1,7.05,7.08,963800.0,5.046,5.046,5.0104,5.0317,963800.0
2009-03-27 09:50:00,7.09,7.16,7.08,7.12,1518000.0,5.0389,5.0886,5.0317,5.0602,1518000.0
2009-03-27 10:00:00,7.12,7.13,7.07,7.1,910400.0,5.0602,5.0673,5.0246,5.046,910400.0
2009-03-27 10:10:00,7.1,7.13,7.1,7.11,953000.0,5.046,5.0673,5.046,5.0531,953000.0
2009-03-27 10:20:00,7.11,7.15,7.11,7.14,754400.0,5.0531,5.0815,5.0531,5.0744,754400.0
2009-03-27 10:30:00,7.15,7.16,7.11,7.15,985200.0,5.0815,5.0886,5.0531,5.0815,985200.0
2009-03-27 10:40:00,7.15,7.18,7.15,7.17,862400.0,5.0815,5.1028,5.0815,5.0957,862400.0
2009-03-27 10:50:00,7.17,7.21,7.16,7.18,1207200.0,5.0957,5.1241,5.0886,5.1028,1207200.0
2009-03-27 11:00:00,7.18,7.21,7.17,7.21,1976800.0,5.1028,5.1241,5.0957,5.1241,1976800.0
2009-03-27 11:10:00,7.2,7.24,7.19,7.21,958200.0,5.117,5.1455,5.1099,5.1241,958200.0
2009-03-27 11:20:00,7.2,7.23,7.2,7.2,798800.0,5.117,5.1383,5.117,5.117,798800.0
2009-03-27 11:30:00,7.2,7.22,7.19,7.21,1013000.0,5.117,5.1312,5.1099,5.1241,1013000.0
2009-03-27 11:40:00,7.2,7.26,7.2,7.23,883400.0,5.117,5.1597,5.117,5.1383,883400.0
2009-03-27 11:50:00,7.23,7.26,7.23,7.23,849400.0,5.1383,5.1597,5.1383,5.1383,849400.0
2009-03-27 12:00:00,7.23,7.26,7.23,7.26,621000.0,5.1383,5.1597,5.1383,5.1597,621000.0
2009-03-27 12:10:00,7.25,7.26,7.23,7.25,1229000.0,5.1526,5.1597,5.1383,5.1526,1229000.0
2009-03-27 12:20:00,7.25,7.26,7.23,7.24,643800.0,5.1526,5.1597,5.1383,5.1455,643800.0
2009-03-27 12:30:00,7.24,7.25,7.24,7.24,825200.0,5.1455,5.1526,5.1455,5.1455,825200.0
2009-03-27 12:40:00,7.24,7.27,7.24,7.25,747600.0,5.1455,5.1668,5.1455,5.1526,747600.0
2009-03-27 12:50:00,7.25,7.26,7.22,7.22,802000.0,5.1526,5.1597,5.1312,5.1312,802000.0
2009-03-27 13:00:00,7.22,7.25,7.21,7.22,2460400.0,5.1312,5.1526,5.1241,5.1312,2460400.0
2009-03-27 13:10:00,7.22,7.22,7.18,7.19,884000.0,5.1312,5.1312,5.1028,5.1099,884000.0
2009-03-27 13:20:00,7.18,7.22,7.18,7.22,1257800.0,5.1028,5.1312,5.1028,5.1312,1257800.0
2009-03-27 13:30:00,7.22,7.26,7.21,7.24,1006000.0,5.1312,5.1597,5.1241,5.1455,1006000.0
2009-03-27 13:40:00,7.23,7.27,7.2,7.2,1416400.0,5.1383,5.1668,5.117,5.117,1416400.0
2009-03-27 13:50:00,7.2,7.22,7.18,7.21,1175400.0,5.117,5.1312,5.1028,5.1241,1175400.0
2009-03-27 14:00:00,7.21,7.24,7.18,7.24,1260400.0,5.1241,5.1455,5.1028,5.1455,1260400.0
2009-03-27 14:10:00,7.23,7.26,7.23,7.25,779200.0,5.1383,5.1597,5.1383,5.1526,779200.0
2009-03-27 14:20:00,7.25,7.28,7.24,7.26,638000.0,5.1526,5.1739,5.1455,5.1597,638000.0
2009-03-27 14:30:00,7.26,7.26,7.23,7.25,940200.0,5.1597,5.1597,5.1383,5.1526,940200.0
2009-03-27 14:40:00,7.25,7.27,7.21,7.22,1357400.0,5.1526,5.1668,5.1241,5.1312,1357400.0
2009-03-27 14:50:00,7.22,7.24,7.2,7.24,802800.0,5.1312,5.1455,5.117,5.1455,802800.0
2009-03-27 15:00:00,7.24,7.29,7.24,7.26,1915200.0,5.1455,5.181,5.1455,5.1597,1915200.0
2009-03-27 15:10:00,7.26,7.29,7.26,7.29,1488400.0,5.1597,5.181,5.1597,5.181,1488400.0
2009-03-27 15:20:00,7.28,7.3,7.27,7.28,2212400.0,5.1739,5.1881,5.1668,5.1739,2212400.0
2009-03-27 15:30:00,7.28,7.32,7.25,7.28,2931000.0,5.1739,5.2023,5.1526,5.1739,2931000.0
2009-03-27 15:40:00,7.26,7.32,7.25,7.31,2740600.0,5.1597,5.2023,5.1526,5.1952,2740600.0
2009-03-27 15:50:00,7.31,7.32,7.26,7.28,4305200.0,5.1952,5.2023,5.1597,5.1739,4305200.0
2009-03-30 09:30:00,7.14,7.17,7.0,7.02,1276000.0,5.0744,5.0957,4.9749,4.9891,1276000.0
2009-03-30 09:40:00,7.02,7.02,6.94,6.94,1291000.0,4.9891,4.9891,4.9322,4.9322,1291000.0
2009-03-30 09:50:00,6.94,6.96,6.93,6.96,1636200.0,4.9322,4.9465,4.9251,4.9465,1636200.0
2009-03-30 10:00:00,6.95,6.96,6.91,6.92,1179800.0,4.9394,4.9465,4.9109,4.918,1179800.0
2009-03-30 10:10:00,6.92,6.92,6.88,6.88,1704800.0,4.918,4.918,4.8896,4.8896,1704800.0
2009-03-30 10:20:00,6.88,6.88,6.84,6.85,765400.0,4.8896,4.8896,4.8612,4.8683,765400.0
2009-03-30 10:30:00,6.84,6.85,6.8,6.82,1523200.0,4.8612,4.8683,4.8327,4.847,1523200.0
2009-03-30 10:40:00,6.82,6.83,6.81,6.82,464800.0,4.847,4.8541,4.8399,4.847,464800.0
2009-03-30 10:50:00,6.82,6.83,6.8,6.83,833000.0,4.847,4.8541,4.8327,4.8541,833000.0
2009-03-30 11:00:00,6.83,6.83,6.78,6.79,1082800.0,4.8541,4.8541,4.8185,4.8256,1082800.0
2009-03-30 11:10:00,6.79,6.84,6.79,6.81,607800.0,4.8256,4.8612,4.8256,4.8399,607800.0
2009-03-30 11:20:00,6.82,6.83,6.79,6.82,1730400.0,4.847,4.8541,4.8256,4.847,1730400.0
2009-03-30 11:30:00,6.82,6.83,6.8,6.83,779200.0,4.847,4.8541,4.8327,4.8541,779200.0
2009-03-30 11:40:00,6.83,6.85,6.82,6.85,666800.0,4.8541,4.8683,4.847,4.8683,666800.0
2009-03-30 11:50:00,6.85,6.87,6.83,6.87,482800.0,4.8683,4.8825,4.8541,4.8825,482800.0
2009-03-30 12:00:00,6.87,6.89,6.86,6.86,293400.0,4.8825,4.8967,4.8754,4.8754,293400.0
2009-03-30 12:10:00,6.87,6.91,6.86,6.9,1229600.0,4.8825,4.9109,4.8754,4.9038,1229600.0
2009-03-30 12:20:00,6.9,6.9,6.87,6.88,602800.0,4.9038,4.9038,4.8825,4.8896,602800.0
2009-03-30 12:30:00,6.88,6.91,6.86,6.9,1020200.0,4.8896,4.9109,4.8754,4.9038,1020200.0
2009-03-30 12:40:00,6.9,6.91,6.87,6.87,398400.0,4.9038,4.9109,4.8825,4.8825,398400.0
2009-03-30 12:50:00,6.87,6.87,6.83,6.84,301400.0,4.8825,4.8825,4.8541,4.8612,301400.0
2009-03-30 13:00:00,6.84,6.86,6.83,6.85,638600.0,4.8612,4.8754,4.8541,4.8683,638600.0
2009-03-30 13:10:00,6.85,6.88,6.84,6.85,1085600.0,4.8683,4.8896,4.8612,4.8683,1085600.0
2009-03-30 13:20:00,6.85,6.89,6.85,6.88,475400.0,4.8683,4.8967,4.8683,4.8896,475400.0
2009-03-30 13:30:00,6.88,6.88,6.83,6.86,1440000.0,4.8896,4.8896,4.8541,4.8754,1440000.0
2009-03-30 13:40:00,6.86,6.86,6.81,6.82,756400.0,4.8754,4.8754,4.8399,4.847,756400.0
2009-03-30 13:50:00,6.82,6.82,6.8,6.81,281800.0,4.847,4.847,4.8327,4.8399,281800.0
2009-03-30 14:00:00,6.81,6.83,6.79,6.83,601000.0,4.8399,4.8541,4.8256,4.8541,601000.0
2009-03-30 14:10:00,6.82,6.85,6.82,6.83,1017600.0,4.847,4.8683,4.847,4.8541,1017600.0
2009-03-30 14:20:00,6.83,6.85,6.81,6.82,729000.0,4.8541,4.8683,4.8399,4.847,729000.0
2009-03-30 14:30:00,6.82,6.84,6.81,6.81,744000.0,4.847,4.8612,4.8399,4.8399,744000.0
2009-03-30 14:40:00,6.81,6.85,6.79,6.83,3073000.0,4.8399,4.8683,4.8256,4.8541,3073000.0
2009-03-30 14:50:00,6.83,6.84,6.77,6.77,1419200.0,4.8541,4.8612,4.8114,4.8114,1419200.0
2009-03-30 15:00:00,6.77,6.8,6.77,6.8,850800.0,4.8114,4.8327,4.8114,4.8327,850800.0
2009-03-30 15:10:00,6.8,6.83,6.79,6.81,983600.0,4.8327,4.8541,4.8256,4.8399,983600.0
2009-03-30 15:20:00,6.81,6.83,6.8,6.8,1129200.0,4.8399,4.8541,4.8327,4.8327,1129200.0
2009-03-30 15:30:00,6.8,6.83,6.79,6.79,1616600.0,4.8327,4.8541,4.8256,4.8256,1616600.0
2009-03-30 15:40:00,6.79,6.82,6.78,6.79,1779200.0,4.8256,4.847,4.8185,4.8256,1779200.0
2009-03-30 15:50:00,6.79,6.85,6.79,6.82,3639000.0,4.8256,4.8683,4.8256,4.847,3639000.0
2009-03-31 09:30:00,6.91,6.93,6.83,6.9,1095800.0,4.9109,4.9251,4.8541,4.9038,1095800.0
2009-03-31 09:40:00,6.91,6.91,6.83,6.83,2186000.0,4.9109,4.9109,4.8541,4.8541,2186000.0
2009-03-31 09:50:00,6.83,6.84,6.81,6.82,1001800.0,4.8541,4.8612,4.8399,4.847,1001800.0
2009-03-31 10:00:00,6.82,6.9,6.82,6.88,2258400.0,4.847,4.9038,4.847,4.8896,2258400.0
2009-03-31 10:10:00,6.88,6.88,6.84,6.87,1449800.0,4.8896,4.8896,4.8612,4.8825,1449800.0
2009-03-31 10:20:00,6.87,6.87,6.84,6.87,1117000.0,4.8825,4.8825,4.8612,4.8825,1117000.0
2009-03-31 10:30:00,6.87,6.88,6.85,6.86,1295400.0,4.8825,4.8896,4.8683,4.8754,1295400.0
2009-03-31 10:40:00,6.86,6.87,6.85,6.85,1473800.0,4.8754,4.8825,4.8683,4.8683,1473800.0
2009-03-31 10:50:00,6.85,6.86,6.82,6.83,1090600.0,4.8683,4.8754,4.847,4.8541,1090600.0
2009-03-31 11:00:00,6.83,6.88,6.83,6.86,841600.0,4.8541,4.8896,4.8541,4.8754,841600.0
2009-03-31 11:10:00,6.86,6.86,6.85,6.85,497800.0,4.8754,4.8754,4.8683,4.8683,497800.0
2009-03-31 11:20:00,6.85,6.86,6.83,6.84,986800.0,4.8683,4.8754,4.8541,4.8612,986800.0
2009-03-31 11:30:00,6.85,6.85,6.83,6.84,374000.0,4.8683,4.8683,4.8541,4.8612,374000.0
2009-03-31 11:40:00,6.85,6.87,6.84,6.87,1219600.0,4.8683,4.8825,4.8612,4.8825,1219600.0
2009-03-31 11:50:00,6.87,6.89,6.86,6.86,1468000.0,4.8825,4.8967,4.8754,4.8754,1468000.0
2009-03-31 12:00:00,6.86,6.86,6.83,6.83,856400.0,4.8754,4.8754,4.8541,4.8541,856400.0
2009-03-31 12:10:00,6.83,6.87,6.83,6.86,578200.0,4.8541,4.8825,4.8541,4.8754,578200.0
2009-03-31 12:20:00,6.86,6.86,6.83,6.85,995600.0,4.8754,4.8754,4.8541,4.8683,995600.0
2009-03-31 12:30:00,6.85,6.85,6.83,6.85,635400.0,4.8683,4.8683,4.8541,4.8683,635400.0
2009-03-31 12:40:00,6.85,6.86,6.84,6.85,433000.0,4.8683,4.8754,4.8612,4.8683,433000.0
2009-03-31 12:50:00,6.84,6.85,6.82,6.85,678200.0,4.8612,4.8683,4.847,4.8683,678200.0
2009-03-31 13:00:00,6.85,6.87,6.84,6.86,773000.0,4.8683,4.8825,4.8612,4.8754,773000.0
2009-03-31 13:10:00,6.86,6.86,6.83,6.84,910200.0,4.8754,4.8754,4.8541,4.8612,910200.0
2009-03-31 13:20:00,6.84,6.85,6.82,6.83,525200.0,4.8612,4.8683,4.847,4.8541,525200.0
2009-03-31 13:30:00,6.83,6.85,6.83,6.84,914000.0,4.8541,4.8683,4.8541,4.8612,914000.0
2009-03-31 13:40:00,6.84,6.85,6.82,6.85,1326800.0,4.8612,4.8683,4.847,4.8683,1326800.0
2009-03-31 13:50:00,6.85,6.85,6.83,6.84,834600.0,4.8683,4.8683,4.8541,4.8612,834600.0
2009-03-31 14:00:00,6.84,6.86,6.84,6.86,1215200.0,4.8612,4.8754,4.8612,4.8754,1215200.0
2009-03-31 14:10:00,6.86,6.89,6.85,6.86,1664400.0,4.8754,4.8967,4.8683,4.8754,1664400.0
2009-03-31 14:20:00,6.86,6.87,6.85,6.86,1097400.0,4.8754,4.8825,4.8683,4.8754,1097400.0
2009-03-31 14:30:00,6.86,6.87,6.86,6.86,1215600.0,4.8754,4.8825,4.8754,4.8754,1215600.0
2009-03-31 14:40:00,6.87,6.89,6.86,6.87,1656000.0,4.8825,4.8967,4.8754,4.8825,1656000.0
2009-03-31 14:50:00,6.88,6.91,6.86,6.86,1724600.0,4.8896,4.9109,4.8754,4.8754,1724600.0
2009-03-31 15:00:00,6.87,6.87,6.85,6.86,1734800.0,4.8825,4.8825,4.8683,4.8754,1734800.0
2009-03-31 15:10:00,6.86,6.87,6.85,6.87,1182000.0,4.8754,4.8825,4.8683,4.8825,1182000.0
2009-03-31 15:20:00,6.87,6.88,6.86,6.87,1291400.0,4.8825,4.8896,4.8754,4.8825,1291400.0
2009-03-31 15:30:00,6.88,6.88,6.8,6.84,2710800.0,4.8896,4.8896,4.8327,4.8612,2710800.0
2009-03-31 15:40:00,6.84,6.84,6.77,6.78,2964400.0,4.8612,4.8612,4.8114,4.8185,2964400.0
2009-03-31 15:50:00,6.78,6.83,6.76,6.8,5609400.0,4.8185,4.8541,4.8043,4.8327,5609400.0
2009-04-01 09:30:00,6.7,6.78,6.66,6.71,1444000.0,4.7617,4.8185,4.7333,4.7688,1444000.0
2009-04-01 09:40:00,6.72,6.72,6.64,6.64,815800.0,4.7759,4.7759,4.719,4.719,815800.0
2009-04-01 09:50:00,6.64,6.7,6.64,6.7,1570400.0,4.719,4.7617,4.719,4.7617,1570400.0
2009-04-01 10:00:00,6.69,6.73,6.69,6.7,2114200.0,4.7546,4.783,4.7546,4.7617,2114200.0
2009-04-01 10:10:00,6.7,6.72,6.68,6.7,1643800.0,4.7617,4.7759,4.7475,4.7617,1643800.0
2009-04-01 10:20:00,6.7,6.72,6.65,6.68,2637600.0,4.7617,4.7759,4.7261,4.7475,2637600.0
2009-04-01 10:30:00,6.68,6.74,6.67,6.73,1119000.0,4.7475,4.7901,4.7404,4.783,1119000.0
2009-04-01 10:40:00,6.73,6.76,6.72,6.73,2488800.0,4.783,4.8043,4.7759,4.783,2488800.0
2009-04-01 10:50:00,6.74,6.75,6.73,6.74,1152600.0,4.7901,4.7972,4.783,4.7901,1152600.0
2009-04-01 11:00:00,6.74,6.75,6.74,6.75,912400.0,4.7901,4.7972,4.7901,4.7972,912400.0
2009-04-01 11:10:00,6.74,6.76,6.74,6.74,1559400.0,4.7901,4.8043,4.7901,4.7901,1559400.0
2009-04-01 11:20:00,6.74,6.76,6.73,6.75,1119800.0,4.7901,4.8043,4.783,4.7972,1119800.0
2009-04-01 11:30:00,6.75,6.77,6.75,6.77,987400.0,4.7972,4.8114,4.7972,4.8114,987400.0
2009-04-01 11:40:00,6.77,6.78,6.76,6.78,823800.0,4.8114,4.8185,4.8043,4.8185,823800.0
2009-04-01 11:50:00,6.78,6.82,6.77,6.81,691200.0,4.8185,4.847,4.8114,4.8399,691200.0
2009-04-01 12:00:00,6.81,6.83,6.8,6.82,1490800.0,4.8399,4.8541,4.8327,4.847,1490800.0
2009-04-01 12:10:00,6.82,6.83,6.81,6.82,479000.0,4.847,4.8541,4.8399,4.847,479000.0
2009-04-01 12:20:00,6.83,6.83,6.8,6.8,325000.0,4.8541,4.8541,4.8327,4.8327,325000.0
2009-04-01 12:30:00,6.8,6.8,6.78,6.78,822000.0,4.8327,4.8327,4.8185,4.8185,822000.0
2009-04-01 12:40:00,6.78,6.79,6.78,6.79,273000.0,4.8185,4.8256,4.8185,4.8256,273000.0
2009-04-01 12:50:00,6.79,6.79,6.75,6.75,1112800.0,4.8256,4.8256,4.7972,4.7972,1112800.0
2009-04-01 13:00:00,6.75,6.77,6.74,6.75,549800.0,4.7972,4.8114,4.7901,4.7972,549800.0
2009-04-01 13:10:00,6.75,6.79,6.75,6.79,300400.0,4.7972,4.8256,4.7972,4.8256,300400.0
2009-04-01 13:20:00,6.79,6.81,6.79,6.81,336600.0,4.8256,4.8399,4.8256,4.8399,336600.0
2009-04-01 13:30:00,6.81,6.82,6.79,6.82,646800.0,4.8399,4.847,4.8256,4.847,646800.0
2009-04-01 13:40:00,6.82,6.85,6.82,6.84,736800.0,4.847,4.8683,4.847,4.8612,736800.0
2009-04-01 13:50:00,6.84,6.87,6.84,6.86,367800.0,4.8612,4.8825,4.8612,4.8754,367800.0
2009-04-01 14:00:00,6.86,6.93,6.86,6.93,783400.0,4.8754,4.9251,4.8754,4.9251,783400.0
2009-04-01 14:10:00,6.93,6.95,6.91,6.95,704800.0,4.9251,4.9394,4.9109,4.9394,704800.0
2009-04-01 14:20:00,6.95,6.95,6.91,6.93,1338200.0,4.9394,4.9394,4.9109,4.9251,1338200.0
2009-04-01 14:30:00,6.92,6.94,6.92,6.93,561400.0,4.918,4.9322,4.918,4.9251,561400.0
2009-04-01 14:40:00,6.93,6.94,6.9,6.93,811800.0,4.9251,4.9322,4.9038,4.9251,811800.0
2009-04-01 14:50:00,6.93,6.95,6.92,6.95,576400.0,4.9251,4.9394,4.918,4.9394,576400.0
2009-04-01 15:00:00,6.95,6.96,6.91,6.91,1217000.0,4.9394,4.9465,4.9109,4.9109,1217000.0
2009-04-01 15:10:00,6.91,6.92,6.88,6.89,1281800.0,4.9109,4.918,4.8896,4.8967,1281800.0
2009-04-01 15:20:00,6.89,6.9,6.87,6.89,1741800.0,4.8967,4.9038,4.8825,4.8967,1741800.0
2009-04-01 15:30:00,6.89,6.99,6.87,6.99,1917800.0,4.8967,4.9678,4.8825,4.9678,1917800.0
2009-04-01 15:40:00,6.99,6.99,6.96,6.96,1467400.0,4.9678,4.9678,4.9465,4.9465,1467400.0
2009-04-01 15:50:00,6.96,6.98,6.94,6.96,3653000.0,4.9465,4.9607,4.9322,4.9465,3653000.0
2009-04-02 09:30:00,7.07,7.18,7.02,7.18,1646200.0,5.0246,5.1028,4.9891,5.1028,1646200.0
2009-04-02 09:40:00,7.18,7.18,7.13,7.16,962200.0,5.1028,5.1028,5.0673,5.0886,962200.0
2009-04-02 09:50:00,7.16,7.21,7.12,7.2,1138400.0,5.0886,5.1241,5.0602,5.117,1138400.0
2009-04-02 10:00:00,7.2,7.21,7.16,7.17,2025800.0,5.117,5.1241,5.0886,5.0957,2025800.0
2009-04-02 10:10:00,7.17,7.18,7.13,7.16,1776000.0,5.0957,5.1028,5.0673,5.0886,1776000.0
2009-04-02 10:20:00,7.16,7.17,7.12,7.13,1184800.0,5.0886,5.0957,5.0602,5.0673,1184800.0
2009-04-02 10:30:00,7.13,7.16,7.12,7.15,1110200.0,5.0673,5.0886,5.0602,5.0815,1110200.0
2009-04-02 10:40:00,7.15,7.22,7.13,7.2,1369200.0,5.0815,5.1312,5.0673,5.117,1369200.0
2009-04-02 10:50:00,7.2,7.21,7.14,7.16,1645600.0,5.117,5.1241,5.0744,5.0886,1645600.0
2009-04-02 11:00:00,7.16,7.18,7.14,7.15,1051400.0,5.0886,5.1028,5.0744,5.0815,1051400.0
2009-04-02 11:10:00,7.15,7.2,7.15,7.18,1099200.0,5.0815,5.117,5.0815,5.1028,1099200.0
2009-04-02 11:20:00,7.18,7.2,7.18,7.19,1086800.0,5.1028,5.117,5.1028,5.1099,1086800.0
2009-04-02 11:30:00,7.19,7.21,7.18,7.21,599000.0,5.1099,5.1241,5.1028,5.1241,599000.0
2009-04-02 11:40:00,7.2,7.22,7.19,7.22,779800.0,5.117,5.1312,5.1099,5.1312,779800.0
2009-04-02 11:50:00,7.22,7.26,7.22,7.26,622200.0,5.1312,5.1597,5.1312,5.1597,622200.0
2009-04-02 12:00:00,7.26,7.29,7.25,7.29,552000.0,5.1597,5.181,5.1526,5.181,552000.0
2009-04-02 12:10:00,7.29,7.33,7.28,7.32,895200.0,5.181,5.2094,5.1739,5.2023,895200.0
2009-04-02 12:20:00,7.33,7.35,7.32,7.35,1143600.0,5.2094,5.2236,5.2023,5.2236,1143600.0
2009-04-02 12:30:00,7.35,7.35,7.32,7.32,879600.0,5.2236,5.2236,5.2023,5.2023,879600.0
2009-04-02 12:40:00,7.32,7.33,7.31,7.32,662200.0,5.2023,5.2094,5.1952,5.2023,662200.0
2009-04-02 12:50:00,7.33,7.35,7.32,7.32,633600.0,5.2094,5.2236,5.2023,5.2023,633600.0
2009-04-02 13:00:00,7.32,7.32,7.3,7.31,562000.0,5.2023,5.2023,5.1881,5.1952,562000.0
2009-04-02 13:10:00,7.31,7.33,7.31,7.32,436800.0,5.1952,5.2094,5.1952,5.2023,436800.0
2009-04-02 13:20:00,7.32,7.33,7.27,7.3,1502600.0,5.2023,5.2094,5.1668,5.1881,1502600.0
2009-04-02 13:30:00,7.3,7.31,7.28,7.29,1734000.0,5.1881,5.1952,5.1739,5.181,1734000.0
2009-04-02 13:40:00,7.29,7.33,7.28,7.32,1753000.0,5.181,5.2094,5.1739,5.2023,1753000.0
2009-04-02 13:50:00,7.32,7.36,7.31,7.33,1872200.0,5.2023,5.2307,5.1952,5.2094,1872200.0
2009-04-02 14:00:00,7.33,7.34,7.31,7.33,2061400.0,5.2094,5.2165,5.1952,5.2094,2061400.0
2009-04-02 14:10:00,7.33,7.34,7.31,7.32,813600.0,5.2094,5.2165,5.1952,5.2023,813600.0
2009-04-02 14:20:00,7.32,7.35,7.31,7.34,1106000.0,5.2023,5.2236,5.1952,5.2165,1106000.0
2009-04-02 14:30:00,7.33,7.35,7.33,7.34,1029200.0,5.2094,5.2236,5.2094,5.2165,1029200.0
2009-04-02 14:40:00,7.34,7.37,7.34,7.36,1662600.0,5.2165,5.2378,5.2165,5.2307,1662600.0
2009-04-02 14:50:00,7.36,7.36,7.32,7.34,1337400.0,5.2307,5.2307,5.2023,5.2165,1337400.0
2009-04-02 15:00:00,7.34,7.36,7.31,7.33,1335200.0,5.2165,5.2307,5.1952,5.2094,1335200.0
2009-04-02 15:10:00,7.33,7.35,7.3,7.31,1441600.0,5.2094,5.2236,5.1881,5.1952,1441600.0
2009-04-02 15:20:00,7.32,7.33,7.29,7.3,2791000.0,5.2023,5.2094,5.181,5.1881,2791000.0
2009-04-02 15:30:00,7.3,7.32,7.29,7.3,1583000.0,5.1881,5.2023,5.181,5.1881,1583000.0
2009-04-02 15:40:00,7.3,7.32,7.27,7.31,2656600.0,5.1881,5.2023,5.1668,5.1952,2656600.0
2009-04-02 15:50:00,7.31,7.31,7.25,7.29,5670000.0,5.1952,5.1952,5.1526,5.181,5670000.0
2009-04-03 09:30:00,7.33,7.38,7.23,7.33,732200.0,5.2094,5.245,5.1383,5.2094,732200.0
2009-04-03 09:40:00,7.33,7.35,7.29,7.29,1034000.0,5.2094,5.2236,5.181,5.181,1034000.0
2009-04-03 09:50:00,7.29,7.29,7.23,7.25,1273600.0,5.181,5.181,5.1383,5.1526,1273600.0
2009-04-03 10:00:00,7.25,7.26,7.2,7.22,1576800.0,5.1526,5.1597,5.117,5.1312,1576800.0
2009-04-03 10:10:00,7.22,7.23,7.17,7.18,1333800.0,5.1312,5.1383,5.0957,5.1028,1333800.0
2009-04-03 10:20:00,7.18,7.19,7.15,7.18,791800.0,5.1028,5.1099,5.0815,5.1028,791800.0
2009-04-03 10:30:00,7.18,7.19,7.12,7.13,1364000.0,5.1028,5.1099,5.0602,5.0673,1364000.0
2009-04-03 10:40:00,7.13,7.17,7.12,7.16,2187400.0,5.0673,5.0957,5.0602,5.0886,2187400.0
2009-04-03 10:50:00,7.16,7.17,7.15,7.16,762400.0,5.0886,5.0957,5.0815,5.0886,762400.0
2009-04-03 11:00:00,7.16,7.16,7.15,7.16,626600.0,5.0886,5.0886,5.0815,5.0886,626600.0
2009-04-03 11:10:00,7.16,7.17,7.13,7.13,519800.0,5.0886,5.0957,5.0673,5.0673,519800.0
2009-04-03 11:20:00,7.13,7.14,7.1,7.14,908600.0,5.0673,5.0744,5.046,5.0744,908600.0
2009-04-03 11:30:00,7.14,7.18,7.14,7.15,1178200.0,5.0744,5.1028,5.0744,5.0815,1178200.0
2009-04-03 11:40:00,7.15,7.17,7.15,7.16,843400.0,5.0815,5.0957,5.0815,5.0886,843400.0
2009-04-03 11:50:00,7.16,7.19,7.16,7.19,818000.0,5.0886,5.1099,5.0886,5.1099,818000.0
2009-04-03 12:00:00,7.18,7.21,7.17,7.17,1181400.0,5.1028,5.1241,5.0957,5.0957,1181400.0
2009-04-03 12:10:00,7.17,7.19,7.16,7.18,1041400.0,5.0957,5.1099,5.0886,5.1028,1041400.0
2009-04-03 12:20:00,7.18,7.18,7.16,7.18,687200.0,5.1028,5.1028,5.0886,5.1028,687200.0
2009-04-03 12:30:00,7.18,7.18,7.16,7.17,443400.0,5.1028,5.1028,5.0886,5.0957,443400.0
2009-04-03 12:40:00,7.18,7.18,7.14,7.14,500200.0,5.1028,5.1028,5.0744,5.0744,500200.0
2009-04-03 12:50:00,7.14,7.16,7.14,7.16,406800.0,5.0744,5.0886,5.0744,5.0886,406800.0
2009-04-03 13:00:00,7.16,7.18,7.16,7.16,1034800.0,5.0886,5.1028,5.0886,5.0886,1034800.0
2009-04-03 13:10:00,7.16,7.18,7.16,7.18,588000.0,5.0886,5.1028,5.0886,5.1028,588000.0
2009-04-03 13:20:00,7.17,7.18,7.16,7.18,1894400.0,5.0957,5.1028,5.0886,5.1028,1894400.0
2009-04-03 13:30:00,7.18,7.21,7.18,7.2,1557800.0,5.1028,5.1241,5.1028,5.117,1557800.0
2009-04-03 13:40:00,7.2,7.21,7.18,7.2,1060400.0,5.117,5.1241,5.1028,5.117,1060400.0
2009-04-03 13:50:00,7.2,7.21,7.18,7.21,1207200.0,5.117,5.1241,5.1028,5.1241,1207200.0
2009-04-03 14:00:00,7.21,7.22,7.16,7.18,1042600.0,5.1241,5.1312,5.0886,5.1028,1042600.0
2009-04-03 14:10:00,7.18,7.21,7.18,7.2,1099400.0,5.1028,5.1241,5.1028,5.117,1099400.0
2009-04-03 14:20:00,7.2,7.24,7.2,7.24,1036800.0,5.117,5.1455,5.117,5.1455,1036800.0
2009-04-03 14:30:00,7.24,7.25,7.23,7.25,1288200.0,5.1455,5.1526,5.1383,5.1526,1288200.0
2009-04-03 14:40:00,7.25,7.26,7.23,7.23,658400.0,5.1526,5.1597,5.1383,5.1383,658400.0
2009-04-03 14:50:00,7.23,7.25,7.21,7.24,911600.0,5.1383,5.1526,5.1241,5.1455,911600.0
2009-04-03 15:00:00,7.24,7.24,7.18,7.18,860400.0,5.1455,5.1455,5.1028,5.1028,860400.0
2009-04-03 15:10:00,7.18,7.2,7.16,7.18,678000.0,5.1028,5.117,5.0886,5.1028,678000.0
2009-04-03 15:20:00,7.18,7.2,7.16,7.18,789600.0,5.1028,5.117,5.0886,5.1028,789600.0
2009-04-03 15:30:00,7.18,7.2,7.17,7.18,744600.0,5.1028,5.117,5.0957,5.1028,744600.0
2009-04-03 15:40:00,7.18,7.22,7.18,7.19,1787400.0,5.1028,5.1312,5.1028,5.1099,1787400.0
2009-04-03 15:50:00,7.2,7.25,7.18,7.23,3420200.0,5.117,5.1526,5.1028,5.1383,3420200.0
2009-04-06 09:30:00,7.24,7.24,7.17,7.18,959800.0,5.1696,5.1696,5.1197,5.1268,959800.0
2009-04-06 09:40:00,7.18,7.18,7.13,7.15,1100800.0,5.1268,5.1268,5.0911,5.1054,1100800.0
2009-04-06 09:50:00,7.15,7.18,7.14,7.18,1116800.0,5.1054,5.1268,5.0982,5.1268,1116800.0
2009-04-06 10:00:00,7.18,7.21,7.17,7.18,950200.0,5.1268,5.1482,5.1197,5.1268,950200.0
2009-04-06 10:10:00,7.18,7.19,7.15,7.17,1344400.0,5.1268,5.1339,5.1054,5.1197,1344400.0
2009-04-06 10:20:00,7.17,7.18,7.13,7.15,831400.0,5.1197,5.1268,5.0911,5.1054,831400.0
2009-04-06 10:30:00,7.14,7.18,7.14,7.17,837200.0,5.0982,5.1268,5.0982,5.1197,837200.0
2009-04-06 10:40:00,7.17,7.18,7.15,7.16,658800.0,5.1197,5.1268,5.1054,5.1125,658800.0
2009-04-06 10:50:00,7.16,7.17,7.13,7.14,783400.0,5.1125,5.1197,5.0911,5.0982,783400.0
2009-04-06 11:00:00,7.14,7.14,7.09,7.1,573800.0,5.0982,5.0982,5.0625,5.0697,573800.0
2009-04-06 11:10:00,7.1,7.13,7.09,7.12,504800.0,5.0697,5.0911,5.0625,5.084,504800.0
2009-04-06 11:20:00,7.12,7.14,7.12,7.12,487000.0,5.084,5.0982,5.084,5.084,487000.0
2009-04-06 11:30:00,7.13,7.13,7.11,7.12,912600.0,5.0911,5.0911,5.0768,5.084,912600.0
2009-04-06 11:40:00,7.13,7.13,7.1,7.12,464800.0,5.0911,5.0911,5.0697,5.084,464800.0
2009-04-06 11:50:00,7.12,7.12,7.11,7.12,326400.0,5.084,5.084,5.0768,5.084,326400.0
2009-04-06 12:00:00,7.12,7.15,7.12,7.14,349600.0,5.084,5.1054,5.084,5.0982,349600.0
2009-04-06 12:10:00,7.15,7.15,7.13,7.13,253200.0,5.1054,5.1054,5.0911,5.0911,253200.0
2009-04-06 12:20:00,7.13,7.13,7.11,7.12,743600.0,5.0911,5.0911,5.0768,5.084,743600.0
2009-04-06 12:30:00,7.12,7.12,7.12,7.12,143400.0,5.084,5.084,5.084,5.084,143400.0
2009-04-06 12:40:00,7.12,7.13,7.12,7.13,593400.0,5.084,5.0911,5.084,5.0911,593400.0
2009-04-06 12:50:00,7.12,7.13,7.12,7.13,404000.0,5.084,5.0911,5.084,5.0911,404000.0
2009-04-06 13:00:00,7.13,7.13,7.12,7.12,749800.0,5.0911,5.0911,5.084,5.084,749800.0
2009-04-06 13:10:00,7.12,7.16,7.12,7.13,727000.0,5.084,5.1125,5.084,5.0911,727000.0
2009-04-06 13:20:00,7.14,7.16,7.12,7.14,1110000.0,5.0982,5.1125,5.084,5.0982,1110000.0
2009-04-06 13:30:00,7.14,7.14,7.11,7.12,441600.0,5.0982,5.0982,5.0768,5.084,441600.0
2009-04-06 13:40:00,7.13,7.17,7.12,7.17,1861400.0,5.0911,5.1197,5.084,5.1197,1861400.0
2009-04-06 13:50:00,7.17,7.18,7.15,7.16,517400.0,5.1197,5.1268,5.1054,5.1125,517400.0
2009-04-06 14:00:00,7.16,7.17,7.15,7.16,716400.0,5.1125,5.1197,5.1054,5.1125,716400.0
2009-04-06 14:10:00,7.16,7.16,7.12,7.14,538000.0,5.1125,5.1125,5.084,5.0982,538000.0
2009-04-06 14:20:00,7.14,7.16,7.12,7.15,360000.0,5.0982,5.1125,5.084,5.1054,360000.0
2009-04-06 14:30:00,7.15,7.15,7.11,7.13,710400.0,5.1054,5.1054,5.0768,5.0911,710400.0
2009-04-06 14:40:00,7.12,7.14,7.11,7.14,710200.0,5.084,5.0982,5.0768,5.0982,710200.0
2009-04-06 14:50:00,7.13,7.17,7.13,7.15,771800.0,5.0911,5.1197,5.0911,5.1054,771800.0
2009-04-06 15:00:00,7.14,7.15,7.12,7.13,500200.0,5.0982,5.1054,5.084,5.0911,500200.0
2009-04-06 15:10:00,7.13,7.18,7.11,7.16,1221800.0,5.0911,5.1268,5.0768,5.1125,1221800.0
2009-04-06 15:20:00,7.16,7.16,7.13,7.15,1379600.0,5.1125,5.1125,5.0911,5.1054,1379600.0
2009-04-06 15:30:00,7.14,7.15,7.11,7.11,1499600.0,5.0982,5.1054,5.0768,5.0768,1499600.0
2009-04-06 15:40:00,7.11,7.15,7.11,7.14,2275800.0,5.0768,5.1054,5.0768,5.0982,2275800.0
2009-04-06 15:50:00,7.14,7.18,7.14,7.17,4070800.0,5.0982,5.1268,5.0982,5.1197,4070800.0
2009-04-07 09:30:00,7.12,7.13,7.03,7.04,753400.0,5.084,5.0911,5.0197,5.0268,753400.0
2009-04-07 09:40:00,7.04,7.04,7.01,7.04,1381800.0,5.0268,5.0268,5.0054,5.0268,1381800.0
2009-04-07 09:50:00,7.04,7.07,7.03,7.06,1011200.0,5.0268,5.0483,5.0197,5.0411,1011200.0
2009-04-07 10:00:00,7.05,7.08,7.05,7.07,1101400.0,5.034,5.0554,5.034,5.0483,1101400.0
2009-04-07 10:10:00,7.07,7.08,7.04,7.05,786000.0,5.0483,5.0554,5.0268,5.034,786000.0
2009-04-07 10:20:00,7.05,7.07,7.03,7.04,1533600.0,5.034,5.0483,5.0197,5.0268,1533600.0
2009-04-07 10:30:00,7.04,7.06,7.04,7.05,1136800.0,5.0268,5.0411,5.0268,5.034,1136800.0
2009-04-07 10:40:00,7.05,7.07,7.04,7.06,675400.0,5.034,5.0483,5.0268,5.0411,675400.0
2009-04-07 10:50:00,7.06,7.06,7.03,7.03,820400.0,5.0411,5.0411,5.0197,5.0197,820400.0
2009-04-07 11:00:00,7.03,7.05,7.02,7.03,1272200.0,5.0197,5.034,5.0126,5.0197,1272200.0
2009-04-07 11:10:00,7.03,7.04,7.02,7.02,1144800.0,5.0197,5.0268,5.0126,5.0126,1144800.0
2009-04-07 11:20:00,7.02,7.05,7.01,7.05,881600.0,5.0126,5.034,5.0054,5.034,881600.0
2009-04-07 11:30:00,7.05,7.07,7.02,7.04,1521800.0,5.034,5.0483,5.0126,5.0268,1521800.0
2009-04-07 11:40:00,7.04,7.04,7.02,7.03,978200.0,5.0268,5.0268,5.0126,5.0197,978200.0
2009-04-07 11:50:00,7.03,7.04,7.03,7.04,694400.0,5.0197,5.0268,5.0197,5.0268,694400.0
2009-04-07 12:00:00,7.04,7.05,7.04,7.05,581000.0,5.0268,5.034,5.0268,5.034,581000.0
2009-04-07 12:10:00,7.05,7.07,7.04,7.06,1917200.0,5.034,5.0483,5.0268,5.0411,1917200.0
2009-04-07 12:20:00,7.06,7.06,7.04,7.04,792400.0,5.0411,5.0411,5.0268,5.0268,792400.0
2009-04-07 12:30:00,7.04,7.06,7.04,7.05,1160200.0,5.0268,5.0411,5.0268,5.034,1160200.0
2009-04-07 12:40:00,7.05,7.05,7.04,7.05,430400.0,5.034,5.034,5.0268,5.034,430400.0
2009-04-07 12:50:00,7.05,7.05,7.04,7.05,455200.0,5.034,5.034,5.0268,5.034,455200.0
2009-04-07 13:00:00,7.05,7.05,7.03,7.03,1440000.0,5.034,5.034,5.0197,5.0197,1440000.0
2009-04-07 13:10:00,7.03,7.03,7.0,7.03,1690600.0,5.0197,5.0197,4.9983,5.0197,1690600.0
2009-04-07 13:20:00,7.03,7.04,7.02,7.03,902000.0,5.0197,5.0268,5.0126,5.0197,902000.0
2009-04-07 13:30:00,7.03,7.03,7.0,7.03,1290200.0,5.0197,5.0197,4.9983,5.0197,1290200.0
2009-04-07 13:40:00,7.02,7.04,7.02,7.03,1446000.0,5.0126,5.0268,5.0126,5.0197,1446000.0
2009-04-07 13:50:00,7.03,7.05,7.03,7.04,740600.0,5.0197,5.034,5.0197,5.0268,740600.0
2009-04-07 14:00:00,7.04,7.04,7.02,7.03,552200.0,5.0268,5.0268,5.0126,5.0197,552200.0
2009-04-07 14:10:00,7.02,7.03,7.02,7.02,740600.0,5.0126,5.0197,5.0126,5.0126,740600.0
2009-04-07 14:20:00,7.03,7.03,7.02,7.03,476400.0,5.0197,5.0197,5.0126,5.0197,476400.0
2009-04-07 14:30:00,7.03,7.04,7.02,7.02,689200.0,5.0197,5.0268,5.0126,5.0126,689200.0
2009-04-07 14:40:00,7.02,7.03,7.02,7.02,943800.0,5.0126,5.0197,5.0126,5.0126,943800.0
2009-04-07 14:50:00,7.03,7.04,7.02,7.04,620000.0,5.0197,5.0268,5.0126,5.0268,620000.0
2009-04-07 15:00:00,7.04,7.05,7.02,7.04,862800.0,5.0268,5.034,5.0126,5.0268,862800.0
2009-04-07 15:10:00,7.05,7.06,7.04,7.05,3729000.0,5.034,5.0411,5.0268,5.034,3729000.0
2009-04-07 15:20:00,7.05,7.06,7.02,7.02,878400.0,5.034,5.0411,5.0126,5.0126,878400.0
2009-04-07 15:30:00,7.02,7.06,7.02,7.04,1677600.0,5.0126,5.0411,5.0126,5.0268,1677600.0
2009-04-07 15:40:00,7.04,7.09,7.03,7.05,2824800.0,5.0268,5.0625,5.0197,5.034,2824800.0
2009-04-07 15:50:00,7.05,7.09,7.0,7.01,4236600.0,5.034,5.0625,4.9983,5.0054,4236600.0
2009-04-08 09:30:00,7.09,7.1,7.01,7.05,1224200.0,5.0625,5.0697,5.0054,5.034,1224200.0
2009-04-08 09:40:00,7.05,7.1,7.03,7.06,873600.0,5.034,5.0697,5.0197,5.0411,873600.0
2009-04-08 09:50:00,7.07,7.07,7.03,7.03,1009000.0,5.0483,5.0483,5.0197,5.0197,1009000.0
2009-04-08 10:00:00,7.04,7.04,7.0,7.01,1029000.0,5.0268,5.0268,4.9983,5.0054,1029000.0
2009-04-08 10:10:00,7.01,7.03,6.99,6.99,1001200.0,5.0054,5.0197,4.9911,4.9911,1001200.0
2009-04-08 10:20:00,7.0,7.01,6.97,6.99,954400.0,4.9983,5.0054,4.9769,4.9911,954400.0
2009-04-08 10:30:00,6.99,6.99,6.94,6.95,657200.0,4.9911,4.9911,4.9554,4.9626,657200.0
2009-04-08 10:40:00,6.95,6.98,6.93,6.93,797400.0,4.9626,4.984,4.9483,4.9483,797400.0
2009-04-08 10:50:00,6.93,6.95,6.92,6.95,609200.0,4.9483,4.9626,4.9412,4.9626,609200.0
2009-04-08 11:00:00,6.95,6.96,6.95,6.96,816200.0,4.9626,4.9697,4.9626,4.9697,816200.0
2009-04-08 11:10:00,6.96,6.97,6.95,6.95,1286200.0,4.9697,4.9769,4.9626,4.9626,1286200.0
2009-04-08 11:20:00,6.94,7.0,6.94,6.99,792400.0,4.9554,4.9983,4.9554,4.9911,792400.0
2009-04-08 11:30:00,6.99,7.02,6.98,7.01,739000.0,4.9911,5.0126,4.984,5.0054,739000.0
2009-04-08 11:40:00,7.01,7.01,6.99,6.99,1245200.0,5.0054,5.0054,4.9911,4.9911,1245200.0
2009-04-08 11:50:00,7.0,7.01,6.99,7.0,329000.0,4.9983,5.0054,4.9911,4.9983,329000.0
2009-04-08 12:00:00,7.0,7.0,6.99,6.99,668000.0,4.9983,4.9983,4.9911,4.9911,668000.0
2009-04-08 12:10:00,6.99,6.99,6.96,6.98,556600.0,4.9911,4.9911,4.9697,4.984,556600.0
2009-04-08 12:20:00,6.99,7.01,6.98,6.99,537600.0,4.9911,5.0054,4.984,4.9911,537600.0
2009-04-08 12:30:00,6.99,7.0,6.98,7.0,285800.0,4.9911,4.9983,4.984,4.9983,285800.0
2009-04-08 12:40:00,7.0,7.03,6.99,7.03,1421800.0,4.9983,5.0197,4.9911,5.0197,1421800.0
2009-04-08 12:50:00,7.03,7.06,7.03,7.05,772000.0,5.0197,5.0411,5.0197,5.034,772000.0
2009-04-08 13:00:00,7.05,7.05,7.03,7.03,886800.0,5.034,5.034,5.0197,5.0197,886800.0
2009-04-08 13:10:00,7.03,7.03,7.02,7.02,578400.0,5.0197,5.0197,5.0126,5.0126,578400.0
2009-04-08 13:20:00,7.02,7.03,7.02,7.03,591600.0,5.0126,5.0197,5.0126,5.0197,591600.0
2009-04-08 13:30:00,7.03,7.03,7.03,7.03,678400.0,5.0197,5.0197,5.0197,5.0197,678400.0
2009-04-08 13:40:00,7.03,7.05,7.03,7.04,982800.0,5.0197,5.034,5.0197,5.0268,982800.0
2009-04-08 13:50:00,7.03,7.04,7.03,7.04,416200.0,5.0197,5.0268,5.0197,5.0268,416200.0
2009-04-08 14:00:00,7.04,7.05,7.02,7.02,1202400.0,5.0268,5.034,5.0126,5.0126,1202400.0
2009-04-08 14:10:00,7.03,7.04,7.02,7.03,930800.0,5.0197,5.0268,5.0126,5.0197,930800.0
2009-04-08 14:20:00,7.03,7.04,7.03,7.03,563200.0,5.0197,5.0268,5.0197,5.0197,563200.0
2009-04-08 14:30:00,7.03,7.05,7.03,7.04,1136400.0,5.0197,5.034,5.0197,5.0268,1136400.0
2009-04-08 14:40:00,7.04,7.06,7.03,7.04,1799000.0,5.0268,5.0411,5.0197,5.0268,1799000.0
2009-04-08 14:50:00,7.04,7.05,7.02,7.04,1175200.0,5.0268,5.034,5.0126,5.0268,1175200.0
2009-04-08 15:00:00,7.04,7.04,7.02,7.02,740200.0,5.0268,5.0268,5.0126,5.0126,740200.0
2009-04-08 15:10:00,7.02,7.04,7.02,7.03,735400.0,5.0126,5.0268,5.0126,5.0197,735400.0
2009-04-08 15:20:00,7.03,7.07,7.02,7.06,3796800.0,5.0197,5.0483,5.0126,5.0411,3796800.0
2009-04-08 15:30:00,7.06,7.09,7.05,7.08,2555800.0,5.0411,5.0625,5.034,5.0554,2555800.0
2009-04-08 15:40:00,7.08,7.12,7.06,7.11,2387000.0,5.0554,5.084,5.0411,5.0768,2387000.0
2009-04-08 15:50:00,7.11,7.13,7.08,7.13,3000200.0,5.0768,5.0911,5.0554,5.0911,3000200.0
2009-04-09 09:30:00,7.23,7.27,7.17,7.17,984200.0,5.1625,5.1911,5.1197,5.1197,984200.0
2009-04-09 09:40:00,7.17,7.2,7.16,7.18,1219200.0,5.1197,5.1411,5.1125,5.1268,1219200.0
2009-04-09 09:50:00,7.18,7.27,7.18,7.26,1393400.0,5.1268,5.1911,5.1268,5.1839,1393400.0
2009-04-09 10:00:00,7.26,7.28,7.24,7.26,851400.0,5.1839,5.1982,5.1696,5.1839,851400.0
2009-04-09 10:10:00,7.25,7.27,7.23,7.26,1715200.0,5.1768,5.1911,5.1625,5.1839,1715200.0
2009-04-09 10:20:00,7.26,7.29,7.25,7.28,716000.0,5.1839,5.2053,5.1768,5.1982,716000.0
2009-04-09 10:30:00,7.28,7.29,7.25,7.27,856800.0,5.1982,5.2053,5.1768,5.1911,856800.0
2009-04-09 10:40:00,7.27,7.28,7.24,7.26,626800.0,5.1911,5.1982,5.1696,5.1839,626800.0
2009-04-09 10:50:00,7.26,7.27,7.25,7.26,732600.0,5.1839,5.1911,5.1768,5.1839,732600.0
2009-04-09 11:00:00,7.26,7.28,7.24,7.28,639200.0,5.1839,5.1982,5.1696,5.1982,639200.0
2009-04-09 11:10:00,7.28,7.32,7.28,7.32,823800.0,5.1982,5.2268,5.1982,5.2268,823800.0
2009-04-09 11:20:00,7.32,7.32,7.28,7.29,1036000.0,5.2268,5.2268,5.1982,5.2053,1036000.0
2009-04-09 11:30:00,7.29,7.33,7.29,7.31,750600.0,5.2053,5.2339,5.2053,5.2196,750600.0
2009-04-09 11:40:00,7.31,7.32,7.29,7.32,963200.0,5.2196,5.2268,5.2053,5.2268,963200.0
2009-04-09 11:50:00,7.32,7.33,7.31,7.33,483800.0,5.2268,5.2339,5.2196,5.2339,483800.0
2009-04-09 12:00:00,7.33,7.34,7.31,7.33,676400.0,5.2339,5.241,5.2196,5.2339,676400.0
2009-04-09 12:10:00,7.33,7.34,7.3,7.31,1586400.0,5.2339,5.241,5.2125,5.2196,1586400.0
2009-04-09 12:20:00,7.31,7.33,7.3,7.31,1403000.0,5.2196,5.2339,5.2125,5.2196,1403000.0
2009-04-09 12:30:00,7.31,7.31,7.29,7.3,887200.0,5.2196,5.2196,5.2053,5.2125,887200.0
2009-04-09 12:40:00,7.3,7.32,7.29,7.32,786000.0,5.2125,5.2268,5.2053,5.2268,786000.0
2009-04-09 12:50:00,7.32,7.32,7.3,7.3,523600.0,5.2268,5.2268,5.2125,5.2125,523600.0
2009-04-09 13:00:00,7.31,7.31,7.3,7.31,762200.0,5.2196,5.2196,5.2125,5.2196,762200.0
2009-04-09 13:10:00,7.3,7.32,7.29,7.32,685000.0,5.2125,5.2268,5.2053,5.2268,685000.0
2009-04-09 13:20:00,7.32,7.33,7.3,7.31,781200.0,5.2268,5.2339,5.2125,5.2196,781200.0
2009-04-09 13:30:00,7.32,7.32,7.3,7.31,563400.0,5.2268,5.2268,5.2125,5.2196,563400.0
2009-04-09 13:40:00,7.31,7.32,7.3,7.31,603400.0,5.2196,5.2268,5.2125,5.2196,603400.0
2009-04-09 13:50:00,7.31,7.31,7.3,7.3,656800.0,5.2196,5.2196,5.2125,5.2125,656800.0
2009-04-09 14:00:00,7.3,7.31,7.28,7.3,1195000.0,5.2125,5.2196,5.1982,5.2125,1195000.0
2009-04-09 14:10:00,7.3,7.3,7.25,7.28,1540200.0,5.2125,5.2125,5.1768,5.1982,1540200.0
2009-04-09 14:20:00,7.28,7.3,7.26,7.3,523400.0,5.1982,5.2125,5.1839,5.2125,523400.0
2009-04-09 14:30:00,7.3,7.32,7.29,7.32,954200.0,5.2125,5.2268,5.2053,5.2268,954200.0
2009-04-09 14:40:00,7.32,7.32,7.29,7.31,1099200.0,5.2268,5.2268,5.2053,5.2196,1099200.0
2009-04-09 14:50:00,7.31,7.32,7.29,7.29,1356400.0,5.2196,5.2268,5.2053,5.2053,1356400.0
2009-04-09 15:00:00,7.29,7.33,7.29,7.31,842800.0,5.2053,5.2339,5.2053,5.2196,842800.0
2009-04-09 15:10:00,7.31,7.33,7.29,7.33,1095400.0,5.2196,5.2339,5.2053,5.2339,1095400.0
2009-04-09 15:20:00,7.33,7.33,7.31,7.31,1142000.0,5.2339,5.2339,5.2196,5.2196,1142000.0
2009-04-09 15:30:00,7.31,7.32,7.28,7.3,1222600.0,5.2196,5.2268,5.1982,5.2125,1222600.0
2009-04-09 15:40:00,7.3,7.31,7.27,7.3,1300400.0,5.2125,5.2196,5.1911,5.2125,1300400.0
2009-04-09 15:50:00,7.31,7.32,7.29,7.32,3189200.0,5.2196,5.2268,5.2053,5.2268,3189200.0
2009-04-13 09:30:00,7.18,7.26,7.14,7.21,784800.0,5.1268,5.1839,5.0982,5.1482,784800.0
2009-04-13 09:40:00,7.21,7.21,7.17,7.18,718800.0,5.1482,5.1482,5.1197,5.1268,718800.0
2009-04-13 09:50:00,7.18,7.18,7.13,7.14,490200.0,5.1268,5.1268,5.0911,5.0982,490200.0
2009-04-13 10:00:00,7.14,7.15,7.1,7.12,550200.0,5.0982,5.1054,5.0697,5.084,550200.0
2009-04-13 10:10:00,7.12,7.17,7.11,7.15,978000.0,5.084,5.1197,5.0768,5.1054,978000.0
2009-04-13 10:20:00,7.15,7.18,7.14,7.17,664800.0,5.1054,5.1268,5.0982,5.1197,664800.0
2009-04-13 10:30:00,7.17,7.18,7.14,7.14,487200.0,5.1197,5.1268,5.0982,5.0982,487200.0
2009-04-13 10:40:00,7.14,7.14,7.11,7.12,468000.0,5.0982,5.0982,5.0768,5.084,468000.0
2009-04-13 10:50:00,7.12,7.13,7.09,7.1,537800.0,5.084,5.0911,5.0625,5.0697,537800.0
2009-04-13 11:00:00,7.09,7.09,7.04,7.06,1048000.0,5.0625,5.0625,5.0268,5.0411,1048000.0
2009-04-13 11:10:00,7.06,7.08,7.05,7.07,543400.0,5.0411,5.0554,5.034,5.0483,543400.0
2009-04-13 11:20:00,7.08,7.11,7.06,7.1,517200.0,5.0554,5.0768,5.0411,5.0697,517200.0
2009-04-13 11:30:00,7.1,7.11,7.08,7.09,625400.0,5.0697,5.0768,5.0554,5.0625,625400.0
2009-04-13 11:40:00,7.09,7.11,7.08,7.11,454600.0,5.0625,5.0768,5.0554,5.0768,454600.0
2009-04-13 11:50:00,7.11,7.13,7.08,7.13,907600.0,5.0768,5.0911,5.0554,5.0911,907600.0
2009-04-13 12:00:00,7.12,7.13,7.11,7.11,236000.0,5.084,5.0911,5.0768,5.0768,236000.0
2009-04-13 12:10:00,7.11,7.13,7.11,7.13,206000.0,5.0768,5.0911,5.0768,5.0911,206000.0
2009-04-13 12:20:00,7.13,7.14,7.12,7.14,527200.0,5.0911,5.0982,5.084,5.0982,527200.0
2009-04-13 12:30:00,7.14,7.16,7.13,7.13,618800.0,5.0982,5.1125,5.0911,5.0911,618800.0
2009-04-13 12:40:00,7.13,7.14,7.12,7.13,214400.0,5.0911,5.0982,5.084,5.0911,214400.0
2009-04-13 12:50:00,7.13,7.13,7.12,7.12,307600.0,5.0911,5.0911,5.084,5.084,307600.0
2009-04-13 13:00:00,7.12,7.13,7.11,7.12,616200.0,5.084,5.0911,5.0768,5.084,616200.0
2009-04-13 13:10:00,7.12,7.14,7.12,7.14,446000.0,5.084,5.0982,5.084,5.0982,446000.0
2009-04-13 13:20:00,7.14,7.16,7.14,7.15,777800.0,5.0982,5.1125,5.0982,5.1054,777800.0
2009-04-13 13:30:00,7.14,7.16,7.14,7.15,468600.0,5.0982,5.1125,5.0982,5.1054,468600.0
2009-04-13 13:40:00,7.15,7.17,7.15,7.16,632400.0,5.1054,5.1197,5.1054,5.1125,632400.0
2009-04-13 13:50:00,7.16,7.17,7.15,7.17,400200.0,5.1125,5.1197,5.1054,5.1197,400200.0
2009-04-13 14:00:00,7.16,7.17,7.15,7.15,414200.0,5.1125,5.1197,5.1054,5.1054,414200.0
2009-04-13 14:10:00,7.15,7.16,7.14,7.16,824400.0,5.1054,5.1125,5.0982,5.1125,824400.0
2009-04-13 14:20:00,7.16,7.16,7.15,7.15,549600.0,5.1125,5.1125,5.1054,5.1054,549600.0
2009-04-13 14:30:00,7.15,7.17,7.14,7.15,427000.0,5.1054,5.1197,5.0982,5.1054,427000.0
2009-04-13 14:40:00,7.15,7.17,7.13,7.13,453200.0,5.1054,5.1197,5.0911,5.0911,453200.0
2009-04-13 14:50:00,7.13,7.15,7.13,7.13,329200.0,5.0911,5.1054,5.0911,5.0911,329200.0
2009-04-13 15:00:00,7.13,7.17,7.12,7.16,864000.0,5.0911,5.1197,5.084,5.1125,864000.0
2009-04-13 15:10:00,7.16,7.2,7.16,7.18,864600.0,5.1125,5.1411,5.1125,5.1268,864600.0
2009-04-13 15:20:00,7.18,7.2,7.18,7.2,782800.0,5.1268,5.1411,5.1268,5.1411,782800.0
2009-04-13 15:30:00,7.2,7.21,7.19,7.2,617600.0,5.1411,5.1482,5.1339,5.1411,617600.0
2009-04-13 15:40:00,7.2,7.22,7.18,7.19,1225400.0,5.1411,5.1554,5.1268,5.1339,1225400.0
2009-04-13 15:50:00,7.18,7.2,7.16,7.17,1892000.0,5.1268,5.1411,5.1125,5.1197,1892000.0
2009-04-14 09:30:00,7.09,7.12,7.02,7.05,1303200.0,5.0625,5.084,5.0126,5.034,1303200.0
2009-04-14 09:40:00,7.05,7.06,7.01,7.03,1567200.0,5.034,5.0411,5.0054,5.0197,1567200.0
2009-04-14 09:50:00,7.04,7.05,7.02,7.03,1731000.0,5.0268,5.034,5.0126,5.0197,1731000.0
2009-04-14 10:00:00,7.03,7.04,6.99,7.0,1419200.0,5.0197,5.0268,4.9911,4.9983,1419200.0
2009-04-14 10:10:00,7.0,7.01,6.98,6.99,1291200.0,4.9983,5.0054,4.984,4.9911,1291200.0
2009-04-14 10:20:00,6.99,7.01,6.98,7.0,1509400.0,4.9911,5.0054,4.984,4.9983,1509400.0
2009-04-14 10:30:00,7.0,7.03,7.0,7.0,1205800.0,4.9983,5.0197,4.9983,4.9983,1205800.0
2009-04-14 10:40:00,7.01,7.04,7.0,7.03,1186000.0,5.0054,5.0268,4.9983,5.0197,1186000.0
2009-04-14 10:50:00,7.03,7.03,7.01,7.03,1096200.0,5.0197,5.0197,5.0054,5.0197,1096200.0
2009-04-14 11:00:00,7.03,7.04,7.0,7.04,1416600.0,5.0197,5.0268,4.9983,5.0268,1416600.0
2009-04-14 11:10:00,7.04,7.05,7.02,7.03,1654000.0,5.0268,5.034,5.0126,5.0197,1654000.0
2009-04-14 11:20:00,7.03,7.05,7.03,7.03,756400.0,5.0197,5.034,5.0197,5.0197,756400.0
2009-04-14 11:30:00,7.03,7.04,7.02,7.04,655800.0,5.0197,5.0268,5.0126,5.0268,655800.0
2009-04-14 11:40:00,7.04,7.04,7.03,7.03,691600.0,5.0268,5.0268,5.0197,5.0197,691600.0
2009-04-14 11:50:00,7.03,7.04,7.02,7.04,590600.0,5.0197,5.0268,5.0126,5.0268,590600.0
2009-04-14 12:00:00,7.03,7.04,7.03,7.03,429400.0,5.0197,5.0268,5.0197,5.0197,429400.0
2009-04-14 12:10:00,7.03,7.03,7.01,7.03,471400.0,5.0197,5.0197,5.0054,5.0197,471400.0
2009-04-14 12:20:00,7.02,7.03,7.01,7.01,544800.0,5.0126,5.0197,5.0054,5.0054,544800.0
2009-04-14 12:30:00,7.02,7.03,7.01,7.01,908600.0,5.0126,5.0197,5.0054,5.0054,908600.0
2009-04-14 12:40:00,7.01,7.01,6.93,6.94,1147800.0,5.0054,5.0054,4.9483,4.9554,1147800.0
2009-04-14 12:50:00,6.93,6.96,6.92,6.93,1595600.0,4.9483,4.9697,4.9412,4.9483,1595600.0
2009-04-14 13:00:00,6.93,6.93,6.89,6.9,1378200.0,4.9483,4.9483,4.9197,4.9269,1378200.0
2009-04-14 13:10:00,6.89,6.91,6.88,6.91,1060800.0,4.9197,4.934,4.9126,4.934,1060800.0
2009-04-14 13:20:00,6.91,6.91,6.89,6.9,631800.0,4.934,4.934,4.9197,4.9269,631800.0
2009-04-14 13:30:00,6.9,6.94,6.9,6.92,1871200.0,4.9269,4.9554,4.9269,4.9412,1871200.0
2009-04-14 13:40:00,6.92,6.92,6.91,6.91,307600.0,4.9412,4.9412,4.934,4.934,307600.0
2009-04-14 13:50:00,6.91,6.95,6.91,6.95,928200.0,4.934,4.9626,4.934,4.9626,928200.0
2009-04-14 14:00:00,6.95,6.95,6.93,6.93,959400.0,4.9626,4.9626,4.9483,4.9483,959400.0
2009-04-14 14:10:00,6.93,6.95,6.92,6.95,796800.0,4.9483,4.9626,4.9412,4.9626,796800.0
2009-04-14 14:20:00,6.95,6.98,6.93,6.97,995200.0,4.9626,4.984,4.9483,4.9769,995200.0
2009-04-14 14:30:00,6.97,6.98,6.95,6.98,701800.0,4.9769,4.984,4.9626,4.984,701800.0
2009-04-14 14:40:00,6.98,6.98,6.95,6.95,500400.0,4.984,4.984,4.9626,4.9626,500400.0
2009-04-14 14:50:00,6.96,6.98,6.94,6.98,649400.0,4.9697,4.984,4.9554,4.984,649400.0
2009-04-14 15:00:00,6.98,6.99,6.96,6.96,853600.0,4.984,4.9911,4.9697,4.9697,853600.0
2009-04-14 15:10:00,6.97,6.99,6.95,6.99,895800.0,4.9769,4.9911,4.9626,4.9911,895800.0
2009-04-14 15:20:00,6.99,7.0,6.95,6.98,1009800.0,4.9911,4.9983,4.9626,4.984,1009800.0
2009-04-14 15:30:00,6.98,7.0,6.97,6.97,1315800.0,4.984,4.9983,4.9769,4.9769,1315800.0
2009-04-14 15:40:00,6.97,6.99,6.96,6.97,1649000.0,4.9769,4.9911,4.9697,4.9769,1649000.0
2009-04-14 15:50:00,6.97,6.99,6.92,6.92,3852200.0,4.9769,4.9911,4.9412,4.9412,3852200.0
2009-04-15 09:30:00,6.87,7.01,6.85,7.01,1834400.0,4.9054,5.0054,4.8912,5.0054,1834400.0
2009-04-15 09:40:00,7.01,7.01,6.97,7.0,1273400.0,5.0054,5.0054,4.9769,4.9983,1273400.0
2009-04-15 09:50:00,7.0,7.02,6.98,7.01,1807600.0,4.9983,5.0126,4.984,5.0054,1807600.0
2009-04-15 10:00:00,7.01,7.07,7.0,7.06,2801200.0,5.0054,5.0483,4.9983,5.0411,2801200.0
2009-04-15 10:10:00,7.06,7.07,7.02,7.04,1541200.0,5.0411,5.0483,5.0126,5.0268,1541200.0
2009-04-15 10:20:00,7.04,7.06,7.04,7.04,1029800.0,5.0268,5.0411,5.0268,5.0268,1029800.0
2009-04-15 10:30:00,7.04,7.05,7.01,7.02,1611000.0,5.0268,5.034,5.0054,5.0126,1611000.0
2009-04-15 10:40:00,7.02,7.05,7.02,7.04,1101600.0,5.0126,5.034,5.0126,5.0268,1101600.0
2009-04-15 10:50:00,7.04,7.04,7.02,7.03,700400.0,5.0268,5.0268,5.0126,5.0197,700400.0
2009-04-15 11:00:00,7.03,7.04,7.02,7.03,652800.0,5.0197,5.0268,5.0126,5.0197,652800.0
2009-04-15 11:10:00,7.02,7.05,7.02,7.05,786800.0,5.0126,5.034,5.0126,5.034,786800.0
2009-04-15 11:20:00,7.05,7.06,7.04,7.04,474400.0,5.034,5.0411,5.0268,5.0268,474400.0
2009-04-15 11:30:00,7.04,7.07,7.04,7.06,609200.0,5.0268,5.0483,5.0268,5.0411,609200.0
2009-04-15 11:40:00,7.06,7.08,7.06,7.06,721000.0,5.0411,5.0554,5.0411,5.0411,721000.0
2009-04-15 11:50:00,7.06,7.09,7.06,7.09,608400.0,5.0411,5.0625,5.0411,5.0625,608400.0
2009-04-15 12:00:00,7.08,7.09,7.06,7.08,747200.0,5.0554,5.0625,5.0411,5.0554,747200.0
2009-04-15 12:10:00,7.08,7.09,7.07,7.08,555600.0,5.0554,5.0625,5.0483,5.0554,555600.0
2009-04-15 12:20:00,7.08,7.09,7.07,7.08,513000.0,5.0554,5.0625,5.0483,5.0554,513000.0
2009-04-15 12:30:00,7.07,7.08,7.07,7.08,271400.0,5.0483,5.0554,5.0483,5.0554,271400.0
2009-04-15 12:40:00,7.08,7.08,7.06,7.08,780600.0,5.0554,5.0554,5.0411,5.0554,780600.0
2009-04-15 12:50:00,7.07,7.08,7.07,7.07,710400.0,5.0483,5.0554,5.0483,5.0483,710400.0
2009-04-15 13:00:00,7.07,7.09,7.06,7.08,919600.0,5.0483,5.0625,5.0411,5.0554,919600.0
2009-04-15 13:10:00,7.08,7.09,7.06,7.07,504600.0,5.0554,5.0625,5.0411,5.0483,504600.0
2009-04-15 13:20:00,7.07,7.08,7.06,7.08,624600.0,5.0483,5.0554,5.0411,5.0554,624600.0
2009-04-15 13:30:00,7.08,7.12,7.08,7.09,1221600.0,5.0554,5.084,5.0554,5.0625,1221600.0
2009-04-15 13:40:00,7.09,7.1,7.05,7.06,1243400.0,5.0625,5.0697,5.034,5.0411,1243400.0
2009-04-15 13:50:00,7.06,7.08,7.05,7.08,570800.0,5.0411,5.0554,5.034,5.0554,570800.0
2009-04-15 14:00:00,7.08,7.1,7.06,7.1,996200.0,5.0554,5.0697,5.0411,5.0697,996200.0
2009-04-15 14:10:00,7.1,7.1,7.05,7.05,596400.0,5.0697,5.0697,5.034,5.034,596400.0
2009-04-15 14:20:00,7.05,7.06,7.04,7.05,919400.0,5.034,5.0411,5.0268,5.034,919400.0
2009-04-15 14:30:00,7.05,7.06,7.03,7.03,673600.0,5.034,5.0411,5.0197,5.0197,673600.0
2009-04-15 14:40:00,7.03,7.04,7.01,7.04,1237600.0,5.0197,5.0268,5.0054,5.0268,1237600.0
2009-04-15 14:50:00,7.04,7.05,7.02,7.04,655000.0,5.0268,5.034,5.0126,5.0268,655000.0
2009-04-15 15:00:00,7.04,7.08,7.04,7.06,660600.0,5.0268,5.0554,5.0268,5.0411,660600.0
2009-04-15 15:10:00,7.06,7.13,7.06,7.12,2111800.0,5.0411,5.0911,5.0411,5.084,2111800.0
2009-04-15 15:20:00,7.12,7.14,7.1,7.11,1304400.0,5.084,5.0982,5.0697,5.0768,1304400.0
2009-04-15 15:30:00,7.11,7.16,7.11,7.15,1652800.0,5.0768,5.1125,5.0768,5.1054,1652800.0
2009-04-15 15:40:00,7.15,7.18,7.15,7.18,2384000.0,5.1054,5.1268,5.1054,5.1268,2384000.0
2009-04-15 15:50:00,7.18,7.21,7.16,7.2,4024800.0,5.1268,5.1482,5.1125,5.1411,4024800.0
2009-04-16 09:30:00,7.2,7.26,7.19,7.23,770000.0,5.1411,5.1839,5.1339,5.1625,770000.0
2009-04-16 09:40:00,7.24,7.24,7.22,7.23,687200.0,5.1696,5.1696,5.1554,5.1625,687200.0
2009-04-16 09:50:00,7.23,7.24,7.21,7.22,701000.0,5.1625,5.1696,5.1482,5.1554,701000.0
2009-04-16 10:00:00,7.22,7.24,7.18,7.18,1279400.0,5.1554,5.1696,5.1268,5.1268,1279400.0
2009-04-16 10:10:00,7.18,7.18,7.15,7.17,700400.0,5.1268,5.1268,5.1054,5.1197,700400.0
2009-04-16 10:20:00,7.17,7.18,7.16,7.16,1157800.0,5.1197,5.1268,5.1125,5.1125,1157800.0
2009-04-16 10:30:00,7.17,7.18,7.16,7.17,675400.0,5.1197,5.1268,5.1125,5.1197,675400.0
2009-04-16 10:40:00,7.17,7.17,7.11,7.14,1316200.0,5.1197,5.1197,5.0768,5.0982,1316200.0
2009-04-16 10:50:00,7.13,7.15,7.12,7.15,932000.0,5.0911,5.1054,5.084,5.1054,932000.0
2009-04-16 11:00:00,7.14,7.16,7.14,7.16,1018400.0,5.0982,5.1125,5.0982,5.1125,1018400.0
2009-04-16 11:10:00,7.16,7.16,7.14,7.15,314400.0,5.1125,5.1125,5.0982,5.1054,314400.0
2009-04-16 11:20:00,7.15,7.17,7.15,7.16,632400.0,5.1054,5.1197,5.1054,5.1125,632400.0
2009-04-16 11:30:00,7.17,7.19,7.16,7.18,569800.0,5.1197,5.1339,5.1125,5.1268,569800.0
2009-04-16 11:40:00,7.18,7.2,7.17,7.18,573000.0,5.1268,5.1411,5.1197,5.1268,573000.0
2009-04-16 11:50:00,7.18,7.2,7.18,7.19,523600.0,5.1268,5.1411,5.1268,5.1339,523600.0
2009-04-16 12:00:00,7.19,7.2,7.18,7.18,895400.0,5.1339,5.1411,5.1268,5.1268,895400.0
2009-04-16 12:10:00,7.18,7.2,7.18,7.18,1168800.0,5.1268,5.1411,5.1268,5.1268,1168800.0
2009-04-16 12:20:00,7.19,7.19,7.17,7.18,831200.0,5.1339,5.1339,5.1197,5.1268,831200.0
2009-04-16 12:30:00,7.17,7.2,7.17,7.2,255200.0,5.1197,5.1411,5.1197,5.1411,255200.0
2009-04-16 12:40:00,7.2,7.22,7.2,7.22,563000.0,5.1411,5.1554,5.1411,5.1554,563000.0
2009-04-16 12:50:00,7.22,7.26,7.22,7.25,2046400.0,5.1554,5.1839,5.1554,5.1768,2046400.0
2009-04-16 13:00:00,7.25,7.25,7.24,7.24,1044000.0,5.1768,5.1768,5.1696,5.1696,1044000.0
2009-04-16 13:10:00,7.24,7.24,7.2,7.23,5654400.0,5.1696,5.1696,5.1411,5.1625,5654400.0
2009-04-16 13:20:00,7.23,7.27,7.23,7.26,836800.0,5.1625,5.1911,5.1625,5.1839,836800.0
2009-04-16 13:30:00,7.26,7.26,7.24,7.24,733800.0,5.1839,5.1839,5.1696,5.1696,733800.0
2009-04-16 13:40:00,7.25,7.25,7.24,7.25,386000.0,5.1768,5.1768,5.1696,5.1768,386000.0
2009-04-16 13:50:00,7.25,7.26,7.24,7.25,594200.0,5.1768,5.1839,5.1696,5.1768,594200.0
2009-04-16 14:00:00,7.25,7.29,7.25,7.29,505400.0,5.1768,5.2053,5.1768,5.2053,505400.0
2009-04-16 14:10:00,7.29,7.33,7.29,7.3,1286400.0,5.2053,5.2339,5.2053,5.2125,1286400.0
2009-04-16 14:20:00,7.3,7.31,7.29,7.3,1006800.0,5.2125,5.2196,5.2053,5.2125,1006800.0
2009-04-16 14:30:00,7.31,7.32,7.3,7.32,1216400.0,5.2196,5.2268,5.2125,5.2268,1216400.0
2009-04-16 14:40:00,7.31,7.33,7.31,7.32,1293400.0,5.2196,5.2339,5.2196,5.2268,1293400.0
2009-04-16 14:50:00,7.32,7.37,7.32,7.34,998600.0,5.2268,5.2625,5.2268,5.241,998600.0
2009-04-16 15:00:00,7.35,7.37,7.33,7.36,823600.0,5.2482,5.2625,5.2339,5.2553,823600.0
2009-04-16 15:10:00,7.37,7.38,7.36,7.38,1041600.0,5.2625,5.2696,5.2553,5.2696,1041600.0
2009-04-16 15:20:00,7.38,7.41,7.38,7.4,1784800.0,5.2696,5.291,5.2696,5.2839,1784800.0
2009-04-16 15:30:00,7.4,7.42,7.39,7.42,2484200.0,5.2839,5.2982,5.2767,5.2982,2484200.0
2009-04-16 15:40:00,7.42,7.43,7.38,7.38,1599600.0,5.2982,5.3053,5.2696,5.2696,1599600.0
2009-04-16 15:50:00,7.38,7.42,7.38,7.39,3166600.0,5.2696,5.2982,5.2696,5.2767,3166600.0
2009-04-17 09:30:00,7.46,7.46,7.35,7.36,8412400.0,5.3267,5.3267,5.2482,5.2553,8412400.0
2009-04-17 09:40:00,7.36,7.38,7.31,7.31,1142800.0,5.2553,5.2696,5.2196,5.2196,1142800.0
2009-04-17 09:50:00,7.32,7.32,7.24,7.24,1768800.0,5.2268,5.2268,5.1696,5.1696,1768800.0
2009-04-17 10:00:00,7.24,7.25,7.23,7.25,1257600.0,5.1696,5.1768,5.1625,5.1768,1257600.0
2009-04-17 10:10:00,7.25,7.25,7.21,7.22,1115800.0,5.1768,5.1768,5.1482,5.1554,1115800.0
2009-04-17 10:20:00,7.22,7.23,7.17,7.17,768800.0,5.1554,5.1625,5.1197,5.1197,768800.0
2009-04-17 10:30:00,7.17,7.17,7.13,7.15,1179200.0,5.1197,5.1197,5.0911,5.1054,1179200.0
2009-04-17 10:40:00,7.15,7.2,7.15,7.18,932000.0,5.1054,5.1411,5.1054,5.1268,932000.0
2009-04-17 10:50:00,7.18,7.2,7.17,7.17,391800.0,5.1268,5.1411,5.1197,5.1197,391800.0
2009-04-17 11:00:00,7.17,7.17,7.16,7.17,655200.0,5.1197,5.1197,5.1125,5.1197,655200.0
2009-04-17 11:10:00,7.17,7.18,7.14,7.14,785000.0,5.1197,5.1268,5.0982,5.0982,785000.0
2009-04-17 11:20:00,7.14,7.14,7.13,7.14,602200.0,5.0982,5.0982,5.0911,5.0982,602200.0
2009-04-17 11:30:00,7.14,7.15,7.13,7.15,621600.0,5.0982,5.1054,5.0911,5.1054,621600.0
2009-04-17 11:40:00,7.15,7.16,7.15,7.15,430800.0,5.1054,5.1125,5.1054,5.1054,430800.0
2009-04-17 11:50:00,7.15,7.17,7.14,7.17,873200.0,5.1054,5.1197,5.0982,5.1197,873200.0
2009-04-17 12:00:00,7.17,7.24,7.17,7.23,2001800.0,5.1197,5.1696,5.1197,5.1625,2001800.0
2009-04-17 12:10:00,7.23,7.25,7.23,7.24,856000.0,5.1625,5.1768,5.1625,5.1696,856000.0
2009-04-17 12:20:00,7.24,7.26,7.23,7.26,618600.0,5.1696,5.1839,5.1625,5.1839,618600.0
2009-04-17 12:30:00,7.25,7.26,7.24,7.24,629000.0,5.1768,5.1839,5.1696,5.1696,629000.0
2009-04-17 12:40:00,7.24,7.27,7.24,7.25,812000.0,5.1696,5.1911,5.1696,5.1768,812000.0
2009-04-17 12:50:00,7.25,7.26,7.24,7.24,520600.0,5.1768,5.1839,5.1696,5.1696,520600.0
2009-04-17 13:00:00,7.24,7.25,7.24,7.25,499400.0,5.1696,5.1768,5.1696,5.1768,499400.0
2009-04-17 13:10:00,7.25,7.26,7.24,7.26,1163000.0,5.1768,5.1839,5.1696,5.1839,1163000.0
2009-04-17 13:20:00,7.26,7.27,7.25,7.26,695600.0,5.1839,5.1911,5.1768,5.1839,695600.0
2009-04-17 13:30:00,7.26,7.27,7.25,7.27,1365800.0,5.1839,5.1911,5.1768,5.1911,1365800.0
2009-04-17 13:40:00,7.27,7.3,7.27,7.29,1929000.0,5.1911,5.2125,5.1911,5.2053,1929000.0
2009-04-17 13:50:00,7.3,7.31,7.29,7.31,1463800.0,5.2125,5.2196,5.2053,5.2196,1463800.0
2009-04-17 14:00:00,7.32,7.32,7.28,7.29,1179200.0,5.2268,5.2268,5.1982,5.2053,1179200.0
2009-04-17 14:10:00,7.29,7.3,7.28,7.28,1166400.0,5.2053,5.2125,5.1982,5.1982,1166400.0
2009-04-17 14:20:00,7.29,7.3,7.29,7.3,567800.0,5.2053,5.2125,5.2053,5.2125,567800.0
2009-04-17 14:30:00,7.3,7.31,7.29,7.31,977200.0,5.2125,5.2196,5.2053,5.2196,977200.0
2009-04-17 14:40:00,7.3,7.32,7.3,7.31,985600.0,5.2125,5.2268,5.2125,5.2196,985600.0
2009-04-17 14:50:00,7.3,7.31,7.27,7.27,1274800.0,5.2125,5.2196,5.1911,5.1911,1274800.0
2009-04-17 15:00:00,7.27,7.27,7.24,7.24,639000.0,5.1911,5.1911,5.1696,5.1696,639000.0
2009-04-17 15:10:00,7.25,7.27,7.24,7.25,654400.0,5.1768,5.1911,5.1696,5.1768,654400.0
2009-04-17 15:20:00,7.25,7.29,7.23,7.27,1621000.0,5.1768,5.2053,5.1625,5.1911,1621000.0
2009-04-17 15:30:00,7.28,7.28,7.23,7.24,1365000.0,5.1982,5.1982,5.1625,5.1696,1365000.0
2009-04-17 15:40:00,7.24,7.26,7.23,7.24,1277200.0,5.1696,5.1839,5.1625,5.1696,1277200.0
2009-04-17 15:50:00,7.25,7.28,7.23,7.24,3571600.0,5.1768,5.1982,5.1625,5.1696,3571600.0
2009-04-20 09:30:00,7.07,7.14,7.04,7.09,1058200.0,5.0483,5.0982,5.0268,5.0625,1058200.0
2009-04-20 09:40:00,7.09,7.09,7.05,7.08,654600.0,5.0625,5.0625,5.034,5.0554,654600.0
2009-04-20 09:50:00,7.08,7.09,7.04,7.05,800600.0,5.0554,5.0625,5.0268,5.034,800600.0
2009-04-20 10:00:00,7.05,7.06,7.02,7.03,1059400.0,5.034,5.0411,5.0126,5.0197,1059400.0
2009-04-20 10:10:00,7.03,7.04,6.99,7.0,1024600.0,5.0197,5.0268,4.9911,4.9983,1024600.0
2009-04-20 10:20:00,7.0,7.01,6.99,6.99,921400.0,4.9983,5.0054,4.9911,4.9911,921400.0
2009-04-20 10:30:00,7.0,7.0,6.94,6.94,1301000.0,4.9983,4.9983,4.9554,4.9554,1301000.0
2009-04-20 10:40:00,6.94,6.95,6.91,6.95,1062000.0,4.9554,4.9626,4.934,4.9626,1062000.0
2009-04-20 10:50:00,6.94,6.94,6.92,6.93,474200.0,4.9554,4.9554,4.9412,4.9483,474200.0
2009-04-20 11:00:00,6.92,6.93,6.9,6.93,644800.0,4.9412,4.9483,4.9269,4.9483,644800.0
2009-04-20 11:10:00,6.93,6.96,6.93,6.95,1161000.0,4.9483,4.9697,4.9483,4.9626,1161000.0
2009-04-20 11:20:00,6.95,6.97,6.93,6.94,638400.0,4.9626,4.9769,4.9483,4.9554,638400.0
2009-04-20 11:30:00,6.94,6.97,6.93,6.94,837400.0,4.9554,4.9769,4.9483,4.9554,837400.0
2009-04-20 11:40:00,6.94,6.97,6.93,6.96,1090400.0,4.9554,4.9769,4.9483,4.9697,1090400.0
2009-04-20 11:50:00,6.96,6.98,6.93,6.93,314000.0,4.9697,4.984,4.9483,4.9483,314000.0
2009-04-20 12:00:00,6.93,6.94,6.92,6.93,528800.0,4.9483,4.9554,4.9412,4.9483,528800.0
2009-04-20 12:10:00,6.93,6.96,6.92,6.95,1281000.0,4.9483,4.9697,4.9412,4.9626,1281000.0
2009-04-20 12:20:00,6.94,6.96,6.93,6.93,421200.0,4.9554,4.9697,4.9483,4.9483,421200.0
2009-04-20 12:30:00,6.94,6.96,6.93,6.95,419200.0,4.9554,4.9697,4.9483,4.9626,419200.0
2009-04-20 12:40:00,6.94,6.96,6.93,6.96,280400.0,4.9554,4.9697,4.9483,4.9697,280400.0
2009-04-20 12:50:00,6.96,6.97,6.95,6.97,433600.0,4.9697,4.9769,4.9626,4.9769,433600.0
2009-04-20 13:00:00,6.97,6.98,6.96,6.96,421200.0,4.9769,4.984,4.9697,4.9697,421200.0
2009-04-20 13:10:00,6.96,6.96,6.95,6.96,265600.0,4.9697,4.9697,4.9626,4.9697,265600.0
2009-04-20 13:20:00,6.95,6.95,6.94,6.95,514400.0,4.9626,4.9626,4.9554,4.9626,514400.0
2009-04-20 13:30:00,6.95,6.95,6.94,6.95,627600.0,4.9626,4.9626,4.9554,4.9626,627600.0
2009-04-20 13:40:00,6.94,6.95,6.93,6.93,365400.0,4.9554,4.9626,4.9483,4.9483,365400.0
2009-04-20 13:50:00,6.93,6.95,6.93,6.93,374200.0,4.9483,4.9626,4.9483,4.9483,374200.0
2009-04-20 14:00:00,6.93,6.93,6.91,6.92,398600.0,4.9483,4.9483,4.934,4.9412,398600.0
2009-04-20 14:10:00,6.92,6.93,6.92,6.93,360800.0,4.9412,4.9483,4.9412,4.9483,360800.0
2009-04-20 14:20:00,6.93,6.93,6.93,6.93,643200.0,4.9483,4.9483,4.9483,4.9483,643200.0
2009-04-20 14:30:00,6.93,6.95,6.92,6.93,423000.0,4.9483,4.9626,4.9412,4.9483,423000.0
2009-04-20 14:40:00,6.92,6.98,6.92,6.98,1267200.0,4.9412,4.984,4.9412,4.984,1267200.0
2009-04-20 14:50:00,6.98,6.98,6.93,6.94,1322200.0,4.984,4.984,4.9483,4.9554,1322200.0
2009-04-20 15:00:00,6.94,6.95,6.93,6.95,886000.0,4.9554,4.9626,4.9483,4.9626,886000.0
2009-04-20 15:10:00,6.95,6.96,6.93,6.94,1914600.0,4.9626,4.9697,4.9483,4.9554,1914600.0
2009-04-20 15:20:00,6.94,6.96,6.93,6.96,822400.0,4.9554,4.9697,4.9483,4.9697,822400.0
2009-04-20 15:30:00,6.96,7.0,6.96,7.0,2132400.0,4.9697,4.9983,4.9697,4.9983,2132400.0
2009-04-20 15:40:00,6.99,7.01,6.99,7.0,2614800.0,4.9911,5.0054,4.9911,4.9983,2614800.0
2009-04-20 15:50:00,7.0,7.0,6.95,6.96,4812400.0,4.9983,4.9983,4.9626,4.9697,4812400.0
2009-04-21 09:30:00,6.96,7.02,6.91,7.01,1603000.0,4.9697,5.0126,4.934,5.0054,1603000.0
2009-04-21 09:40:00,7.01,7.03,6.96,6.97,1235400.0,5.0054,5.0197,4.9697,4.9769,1235400.0
2009-04-21 09:50:00,6.97,7.05,6.97,7.05,1790800.0,4.9769,5.034,4.9769,5.034,1790800.0
2009-04-21 10:00:00,7.05,7.08,7.03,7.07,1444800.0,5.034,5.0554,5.0197,5.0483,1444800.0
2009-04-21 10:10:00,7.07,7.08,7.03,7.03,1110200.0,5.0483,5.0554,5.0197,5.0197,1110200.0
2009-04-21 10:20:00,7.03,7.04,7.03,7.04,1056000.0,5.0197,5.0268,5.0197,5.0268,1056000.0
2009-04-21 10:30:00,7.04,7.07,7.03,7.06,958000.0,5.0268,5.0483,5.0197,5.0411,958000.0
2009-04-21 10:40:00,7.07,7.09,7.06,7.09,691800.0,5.0483,5.0625,5.0411,5.0625,691800.0
2009-04-21 10:50:00,7.09,7.09,7.06,7.08,803600.0,5.0625,5.0625,5.0411,5.0554,803600.0
2009-04-21 11:00:00,7.08,7.09,7.05,7.05,867600.0,5.0554,5.0625,5.034,5.034,867600.0
2009-04-21 11:10:00,7.05,7.11,7.05,7.11,900200.0,5.034,5.0768,5.034,5.0768,900200.0
2009-04-21 11:20:00,7.11,7.12,7.09,7.09,741000.0,5.0768,5.084,5.0625,5.0625,741000.0
2009-04-21 11:30:00,7.08,7.11,7.08,7.1,536400.0,5.0554,5.0768,5.0554,5.0697,536400.0
2009-04-21 11:40:00,7.1,7.12,7.08,7.12,725000.0,5.0697,5.084,5.0554,5.084,725000.0
2009-04-21 11:50:00,7.12,7.12,7.08,7.09,815000.0,5.084,5.084,5.0554,5.0625,815000.0
2009-04-21 12:00:00,7.09,7.09,7.07,7.08,888800.0,5.0625,5.0625,5.0483,5.0554,888800.0
2009-04-21 12:10:00,7.08,7.08,7.05,7.05,867800.0,5.0554,5.0554,5.034,5.034,867800.0
2009-04-21 12:20:00,7.05,7.08,7.05,7.07,517600.0,5.034,5.0554,5.034,5.0483,517600.0
2009-04-21 12:30:00,7.07,7.09,7.07,7.08,278600.0,5.0483,5.0625,5.0483,5.0554,278600.0
2009-04-21 12:40:00,7.08,7.11,7.08,7.1,887000.0,5.0554,5.0768,5.0554,5.0697,887000.0
2009-04-21 12:50:00,7.1,7.1,7.07,7.07,215000.0,5.0697,5.0697,5.0483,5.0483,215000.0
2009-04-21 13:00:00,7.07,7.09,7.07,7.08,245200.0,5.0483,5.0625,5.0483,5.0554,245200.0
2009-04-21 13:10:00,7.08,7.09,7.07,7.07,229400.0,5.0554,5.0625,5.0483,5.0483,229400.0
2009-04-21 13:20:00,7.07,7.08,7.07,7.08,365600.0,5.0483,5.0554,5.0483,5.0554,365600.0
2009-04-21 13:30:00,7.08,7.09,7.07,7.08,288800.0,5.0554,5.0625,5.0483,5.0554,288800.0
2009-04-21 13:40:00,7.08,7.09,7.07,7.09,911400.0,5.0554,5.0625,5.0483,5.0625,911400.0
2009-04-21 13:50:00,7.09,7.1,7.08,7.09,558000.0,5.0625,5.0697,5.0554,5.0625,558000.0
2009-04-21 14:00:00,7.09,7.11,7.09,7.11,1049200.0,5.0625,5.0768,5.0625,5.0768,1049200.0
2009-04-21 14:10:00,7.11,7.12,7.09,7.1,1506800.0,5.0768,5.084,5.0625,5.0697,1506800.0
2009-04-21 14:20:00,7.1,7.11,7.09,7.11,889800.0,5.0697,5.0768,5.0625,5.0768,889800.0
2009-04-21 14:30:00,7.11,7.14,7.11,7.13,1148800.0,5.0768,5.0982,5.0768,5.0911,1148800.0
2009-04-21 14:40:00,7.14,7.15,7.1,7.11,1450200.0,5.0982,5.1054,5.0697,5.0768,1450200.0
2009-04-21 14:50:00,7.11,7.11,7.08,7.08,1413000.0,5.0768,5.0768,5.0554,5.0554,1413000.0
2009-04-21 15:00:00,7.09,7.13,7.08,7.13,766800.0,5.0625,5.0911,5.0554,5.0911,766800.0
2009-04-21 15:10:00,7.13,7.16,7.12,7.15,1160800.0,5.0911,5.1125,5.084,5.1054,1160800.0
2009-04-21 15:20:00,7.15,7.15,7.11,7.11,551800.0,5.1054,5.1054,5.0768,5.0768,551800.0
2009-04-21 15:30:00,7.11,7.13,7.1,7.12,1559600.0,5.0768,5.0911,5.0697,5.084,1559600.0
2009-04-21 15:40:00,7.12,7.13,7.08,7.11,1848000.0,5.084,5.0911,5.0554,5.0768,1848000.0
2009-04-21 15:50:00,7.11,7.15,7.1,7.14,2932400.0,5.0768,5.1054,5.0697,5.0982,2932400.0
2009-04-22 09:30:00,7.02,7.09,7.0,7.07,1207000.0,5.0126,5.0625,4.9983,5.0483,1207000.0
2009-04-22 09:40:00,7.07,7.09,7.03,7.04,1169200.0,5.0483,5.0625,5.0197,5.0268,1169200.0
2009-04-22 09:50:00,7.04,7.05,7.02,7.04,1202200.0,5.0268,5.034,5.0126,5.0268,1202200.0
2009-04-22 10:00:00,7.04,7.09,7.04,7.07,1179800.0,5.0268,5.0625,5.0268,5.0483,1179800.0
2009-04-22 10:10:00,7.07,7.08,7.04,7.05,1125000.0,5.0483,5.0554,5.0268,5.034,1125000.0
2009-04-22 10:20:00,7.05,7.09,7.05,7.07,1251800.0,5.034,5.0625,5.034,5.0483,1251800.0
2009-04-22 10:30:00,7.08,7.11,7.06,7.11,545400.0,5.0554,5.0768,5.0411,5.0768,545400.0
2009-04-22 10:40:00,7.11,7.12,7.09,7.09,655200.0,5.0768,5.084,5.0625,5.0625,655200.0
2009-04-22 10:50:00,7.09,7.1,7.07,7.07,479600.0,5.0625,5.0697,5.0483,5.0483,479600.0
2009-04-22 11:00:00,7.07,7.09,7.07,7.09,345400.0,5.0483,5.0625,5.0483,5.0625,345400.0
2009-04-22 11:10:00,7.09,7.09,7.08,7.09,368200.0,5.0625,5.0625,5.0554,5.0625,368200.0
2009-04-22 11:20:00,7.09,7.12,7.09,7.11,425200.0,5.0625,5.084,5.0625,5.0768,425200.0
2009-04-22 11:30:00,7.11,7.12,7.11,7.11,283600.0,5.0768,5.084,5.0768,5.0768,283600.0
2009-04-22 11:40:00,7.11,7.12,7.1,7.1,691000.0,5.0768,5.084,5.0697,5.0697,691000.0
2009-04-22 11:50:00,7.1,7.11,7.1,7.11,378000.0,5.0697,5.0768,5.0697,5.0768,378000.0
2009-04-22 12:00:00,7.11,7.11,7.09,7.1,298000.0,5.0768,5.0768,5.0625,5.0697,298000.0
2009-04-22 12:10:00,7.1,7.11,7.08,7.08,515400.0,5.0697,5.0768,5.0554,5.0554,515400.0
2009-04-22 12:20:00,7.09,7.09,7.07,7.07,347200.0,5.0625,5.0625,5.0483,5.0483,347200.0
2009-04-22 12:30:00,7.07,7.07,7.04,7.04,279600.0,5.0483,5.0483,5.0268,5.0268,279600.0
2009-04-22 12:40:00,7.05,7.05,7.03,7.04,630600.0,5.034,5.034,5.0197,5.0268,630600.0
2009-04-22 12:50:00,7.04,7.04,7.03,7.04,232600.0,5.0268,5.0268,5.0197,5.0268,232600.0
2009-04-22 13:00:00,7.04,7.04,7.03,7.04,743400.0,5.0268,5.0268,5.0197,5.0268,743400.0
2009-04-22 13:10:00,7.04,7.04,7.02,7.03,684000.0,5.0268,5.0268,5.0126,5.0197,684000.0
2009-04-22 13:20:00,7.03,7.05,7.03,7.03,896200.0,5.0197,5.034,5.0197,5.0197,896200.0
2009-04-22 13:30:00,7.03,7.09,7.03,7.08,829400.0,5.0197,5.0625,5.0197,5.0554,829400.0
2009-04-22 13:40:00,7.08,7.09,7.07,7.08,859800.0,5.0554,5.0625,5.0483,5.0554,859800.0
2009-04-22 13:50:00,7.09,7.09,7.05,7.05,1593000.0,5.0625,5.0625,5.034,5.034,1593000.0
2009-04-22 14:00:00,7.05,7.08,7.05,7.07,383600.0,5.034,5.0554,5.034,5.0483,383600.0
2009-04-22 14:10:00,7.07,7.1,7.07,7.09,835600.0,5.0483,5.0697,5.0483,5.0625,835600.0
2009-04-22 14:20:00,7.09,7.14,7.09,7.13,1034800.0,5.0625,5.0982,5.0625,5.0911,1034800.0
2009-04-22 14:30:00,7.14,7.17,7.13,7.14,1375000.0,5.0982,5.1197,5.0911,5.0982,1375000.0
2009-04-22 14:40:00,7.14,7.17,7.14,7.17,1685800.0,5.0982,5.1197,5.0982,5.1197,1685800.0
2009-04-22 14:50:00,7.16,7.18,7.13,7.13,516400.0,5.1125,5.1268,5.0911,5.0911,516400.0
2009-04-22 15:00:00,7.13,7.14,7.12,7.13,968400.0,5.0911,5.0982,5.084,5.0911,968400.0
2009-04-22 15:10:00,7.13,7.17,7.11,7.12,1491400.0,5.0911,5.1197,5.0768,5.084,1491400.0
2009-04-22 15:20:00,7.12,7.14,7.1,7.11,1994600.0,5.084,5.0982,5.0697,5.0768,1994600.0
2009-04-22 15:30:00,7.11,7.11,7.05,7.06,1102800.0,5.0768,5.0768,5.034,5.0411,1102800.0
2009-04-22 15:40:00,7.06,7.07,7.02,7.04,1765000.0,5.0411,5.0483,5.0126,5.0268,1765000.0
2009-04-22 15:50:00,7.05,7.07,7.01,7.02,3505000.0,5.034,5.0483,5.0054,5.0126,3505000.0
2009-04-23 09:30:00,6.93,6.96,6.81,6.93,2469800.0,4.9483,4.9697,4.8626,4.9483,2469800.0
2009-04-23 09:40:00,6.93,6.99,6.89,6.91,2276400.0,4.9483,4.9911,4.9197,4.934,2276400.0
2009-04-23 09:50:00,6.91,6.91,6.83,6.84,1373000.0,4.934,4.934,4.8769,4.884,1373000.0
2009-04-23 10:00:00,6.84,6.84,6.76,6.8,1641400.0,4.884,4.884,4.8269,4.8555,1641400.0
2009-04-23 10:10:00,6.8,6.83,6.79,6.82,3324200.0,4.8555,4.8769,4.8483,4.8697,3324200.0
2009-04-23 10:20:00,6.82,6.85,6.8,6.84,1580800.0,4.8697,4.8912,4.8555,4.884,1580800.0
2009-04-23 10:30:00,6.84,6.86,6.83,6.86,1023200.0,4.884,4.8983,4.8769,4.8983,1023200.0
2009-04-23 10:40:00,6.85,6.86,6.8,6.81,908800.0,4.8912,4.8983,4.8555,4.8626,908800.0
2009-04-23 10:50:00,6.81,6.81,6.75,6.76,1363400.0,4.8626,4.8626,4.8198,4.8269,1363400.0
2009-04-23 11:00:00,6.76,6.76,6.73,6.75,749000.0,4.8269,4.8269,4.8055,4.8198,749000.0
2009-04-23 11:10:00,6.74,6.75,6.71,6.71,934200.0,4.8126,4.8198,4.7912,4.7912,934200.0
2009-04-23 11:20:00,6.72,6.72,6.69,6.7,500000.0,4.7983,4.7983,4.7769,4.7841,500000.0
2009-04-23 11:30:00,6.69,6.7,6.67,6.67,427200.0,4.7769,4.7841,4.7626,4.7626,427200.0
2009-04-23 11:40:00,6.67,6.71,6.66,6.71,866000.0,4.7626,4.7912,4.7555,4.7912,866000.0
2009-04-23 11:50:00,6.71,6.73,6.68,6.68,1253200.0,4.7912,4.8055,4.7698,4.7698,1253200.0
2009-04-23 12:00:00,6.68,6.72,6.68,6.7,882400.0,4.7698,4.7983,4.7698,4.7841,882400.0
2009-04-23 12:10:00,6.7,6.72,6.69,6.72,981800.0,4.7841,4.7983,4.7769,4.7983,981800.0
2009-04-23 12:20:00,6.72,6.74,6.72,6.73,1019600.0,4.7983,4.8126,4.7983,4.8055,1019600.0
2009-04-23 12:30:00,6.73,6.74,6.7,6.72,706400.0,4.8055,4.8126,4.7841,4.7983,706400.0
2009-04-23 12:40:00,6.72,6.75,6.72,6.74,912000.0,4.7983,4.8198,4.7983,4.8126,912000.0
2009-04-23 12:50:00,6.75,6.76,6.72,6.72,808800.0,4.8198,4.8269,4.7983,4.7983,808800.0
2009-04-23 13:00:00,6.73,6.75,6.72,6.74,803400.0,4.8055,4.8198,4.7983,4.8126,803400.0
2009-04-23 13:10:00,6.74,6.76,6.73,6.75,861400.0,4.8126,4.8269,4.8055,4.8198,861400.0
2009-04-23 13:20:00,6.75,6.8,6.75,6.78,850200.0,4.8198,4.8555,4.8198,4.8412,850200.0
2009-04-23 13:30:00,6.78,6.8,6.76,6.78,1625600.0,4.8412,4.8555,4.8269,4.8412,1625600.0
2009-04-23 13:40:00,6.78,6.79,6.75,6.75,734400.0,4.8412,4.8483,4.8198,4.8198,734400.0
2009-04-23 13:50:00,6.76,6.77,6.74,6.77,625600.0,4.8269,4.834,4.8126,4.834,625600.0
2009-04-23 14:00:00,6.77,6.77,6.73,6.73,641400.0,4.834,4.834,4.8055,4.8055,641400.0
2009-04-23 14:10:00,6.73,6.74,6.72,6.72,763000.0,4.8055,4.8126,4.7983,4.7983,763000.0
2009-04-23 14:20:00,6.72,6.75,6.72,6.74,661000.0,4.7983,4.8198,4.7983,4.8126,661000.0
2009-04-23 14:30:00,6.75,6.78,6.74,6.78,1254400.0,4.8198,4.8412,4.8126,4.8412,1254400.0
2009-04-23 14:40:00,6.78,6.81,6.78,6.8,983200.0,4.8412,4.8626,4.8412,4.8555,983200.0
2009-04-23 14:50:00,6.8,6.81,6.76,6.76,1337000.0,4.8555,4.8626,4.8269,4.8269,1337000.0
2009-04-23 15:00:00,6.76,6.78,6.75,6.77,1275800.0,4.8269,4.8412,4.8198,4.834,1275800.0
2009-04-23 15:10:00,6.77,6.78,6.74,6.74,883800.0,4.834,4.8412,4.8126,4.8126,883800.0
2009-04-23 15:20:00,6.75,6.76,6.72,6.75,1767200.0,4.8198,4.8269,4.7983,4.8198,1767200.0
2009-04-23 15:30:00,6.75,6.76,6.72,6.74,2592800.0,4.8198,4.8269,4.7983,4.8126,2592800.0
2009-04-23 15:40:00,6.74,6.8,6.73,6.79,2711800.0,4.8126,4.8555,4.8055,4.8483,2711800.0
2009-04-23 15:50:00,6.79,6.82,6.77,6.8,4252400.0,4.8483,4.8697,4.834,4.8555,4252400.0
2009-04-24 09:30:00,6.83,6.86,6.71,6.83,879200.0,4.8769,4.8983,4.7912,4.8769,879200.0
2009-04-24 09:40:00,6.83,6.9,6.82,6.84,1652800.0,4.8769,4.9269,4.8697,4.884,1652800.0
2009-04-24 09:50:00,6.84,6.92,6.84,6.87,785600.0,4.884,4.9412,4.884,4.9054,785600.0
2009-04-24 10:00:00,6.87,6.88,6.82,6.83,839800.0,4.9054,4.9126,4.8697,4.8769,839800.0
2009-04-24 10:10:00,6.83,6.84,6.81,6.81,739600.0,4.8769,4.884,4.8626,4.8626,739600.0
2009-04-24 10:20:00,6.81,6.83,6.78,6.83,1052600.0,4.8626,4.8769,4.8412,4.8769,1052600.0
2009-04-24 10:30:00,6.83,6.86,6.82,6.84,570800.0,4.8769,4.8983,4.8697,4.884,570800.0
2009-04-24 10:40:00,6.84,6.88,6.83,6.87,664400.0,4.884,4.9126,4.8769,4.9054,664400.0
2009-04-24 10:50:00,6.87,6.91,6.86,6.9,808600.0,4.9054,4.934,4.8983,4.9269,808600.0
2009-04-24 11:00:00,6.9,6.93,6.9,6.92,954400.0,4.9269,4.9483,4.9269,4.9412,954400.0
2009-04-24 11:10:00,6.92,6.94,6.91,6.92,574600.0,4.9412,4.9554,4.934,4.9412,574600.0
2009-04-24 11:20:00,6.93,6.95,6.91,6.93,795200.0,4.9483,4.9626,4.934,4.9483,795200.0
2009-04-24 11:30:00,6.93,6.99,6.93,6.98,706200.0,4.9483,4.9911,4.9483,4.984,706200.0
2009-04-24 11:40:00,6.98,7.0,6.95,6.98,764400.0,4.984,4.9983,4.9626,4.984,764400.0
2009-04-24 11:50:00,6.98,7.0,6.97,6.99,433200.0,4.984,4.9983,4.9769,4.9911,433200.0
2009-04-24 12:00:00,6.99,7.0,6.96,6.99,833200.0,4.9911,4.9983,4.9697,4.9911,833200.0
2009-04-24 12:10:00,6.99,6.99,6.97,6.98,290400.0,4.9911,4.9911,4.9769,4.984,290400.0
2009-04-24 12:20:00,6.98,6.99,6.97,6.98,300600.0,4.984,4.9911,4.9769,4.984,300600.0
2009-04-24 12:30:00,6.98,7.02,6.98,7.02,299800.0,4.984,5.0126,4.984,5.0126,299800.0
2009-04-24 12:40:00,7.02,7.02,6.99,6.99,374400.0,5.0126,5.0126,4.9911,4.9911,374400.0
2009-04-24 12:50:00,6.99,7.01,6.98,6.99,528800.0,4.9911,5.0054,4.984,4.9911,528800.0
2009-04-24 13:00:00,6.99,6.99,6.96,6.98,737000.0,4.9911,4.9911,4.9697,4.984,737000.0
2009-04-24 13:10:00,6.98,7.0,6.98,7.0,675600.0,4.984,4.9983,4.984,4.9983,675600.0
2009-04-24 13:20:00,7.0,7.0,6.98,6.99,729200.0,4.9983,4.9983,4.984,4.9911,729200.0
2009-04-24 13:30:00,6.98,6.98,6.93,6.96,991400.0,4.984,4.984,4.9483,4.9697,991400.0
2009-04-24 13:40:00,6.95,6.96,6.95,6.96,427200.0,4.9626,4.9697,4.9626,4.9697,427200.0
2009-04-24 13:50:00,6.95,6.96,6.93,6.93,372800.0,4.9626,4.9697,4.9483,4.9483,372800.0
2009-04-24 14:00:00,6.93,6.99,6.91,6.92,1243400.0,4.9483,4.9911,4.934,4.9412,1243400.0
2009-04-24 14:10:00,6.92,6.94,6.88,6.93,1294800.0,4.9412,4.9554,4.9126,4.9483,1294800.0
2009-04-24 14:20:00,6.93,6.97,6.92,6.97,518800.0,4.9483,4.9769,4.9412,4.9769,518800.0
2009-04-24 14:30:00,6.97,6.99,6.96,6.98,635000.0,4.9769,4.9911,4.9697,4.984,635000.0
2009-04-24 14:40:00,6.98,7.02,6.97,6.98,978000.0,4.984,5.0126,4.9769,4.984,978000.0
2009-04-24 14:50:00,6.98,7.0,6.98,6.99,1296600.0,4.984,4.9983,4.984,4.9911,1296600.0
2009-04-24 15:00:00,6.99,7.02,6.98,7.0,1189400.0,4.9911,5.0126,4.984,4.9983,1189400.0
2009-04-24 15:10:00,7.0,7.0,6.97,6.98,1010400.0,4.9983,4.9983,4.9769,4.984,1010400.0
2009-04-24 15:20:00,6.97,6.99,6.96,6.97,1192800.0,4.9769,4.9911,4.9697,4.9769,1192800.0
2009-04-24 15:30:00,6.97,6.99,6.95,6.97,1488600.0,4.9769,4.9911,4.9626,4.9769,1488600.0
2009-04-24 15:40:00,6.97,6.99,6.96,6.97,1512600.0,4.9769,4.9911,4.9697,4.9769,1512600.0
2009-04-24 15:50:00,6.98,6.98,6.89,6.95,4251200.0,4.984,4.984,4.9197,4.9626,4251200.0
2009-04-27 09:30:00,6.79,6.9,6.63,6.7,1349800.0,4.8483,4.9269,4.7341,4.7841,1349800.0
2009-04-27 09:40:00,6.71,6.71,6.63,6.66,1848200.0,4.7912,4.7912,4.7341,4.7555,1848200.0
2009-04-27 09:50:00,6.66,6.69,6.65,6.69,1888200.0,4.7555,4.7769,4.7484,4.7769,1888200.0
2009-04-27 10:00:00,6.69,6.73,6.68,6.72,1422600.0,4.7769,4.8055,4.7698,4.7983,1422600.0
2009-04-27 10:10:00,6.72,6.74,6.67,6.74,2096400.0,4.7983,4.8126,4.7626,4.8126,2096400.0
2009-04-27 10:20:00,6.74,6.79,6.73,6.73,1838600.0,4.8126,4.8483,4.8055,4.8055,1838600.0
2009-04-27 10:30:00,6.73,6.76,6.72,6.76,1480800.0,4.8055,4.8269,4.7983,4.8269,1480800.0
2009-04-27 10:40:00,6.76,6.78,6.76,6.78,1746200.0,4.8269,4.8412,4.8269,4.8412,1746200.0
2009-04-27 10:50:00,6.78,6.8,6.77,6.8,843800.0,4.8412,4.8555,4.834,4.8555,843800.0
2009-04-27 11:00:00,6.8,6.82,6.78,6.82,1098800.0,4.8555,4.8697,4.8412,4.8697,1098800.0
2009-04-27 11:10:00,6.82,6.84,6.82,6.83,925400.0,4.8697,4.884,4.8697,4.8769,925400.0
2009-04-27 11:20:00,6.83,6.84,6.83,6.83,474800.0,4.8769,4.884,4.8769,4.8769,474800.0
2009-04-27 11:30:00,6.83,6.86,6.83,6.85,892800.0,4.8769,4.8983,4.8769,4.8912,892800.0
2009-04-27 11:40:00,6.85,6.85,6.84,6.85,596600.0,4.8912,4.8912,4.884,4.8912,596600.0
2009-04-27 11:50:00,6.85,6.88,6.84,6.87,850400.0,4.8912,4.9126,4.884,4.9054,850400.0
2009-04-27 12:00:00,6.87,6.88,6.87,6.88,467200.0,4.9054,4.9126,4.9054,4.9126,467200.0
2009-04-27 12:10:00,6.88,6.88,6.87,6.88,878600.0,4.9126,4.9126,4.9054,4.9126,878600.0
2009-04-27 12:20:00,6.88,6.88,6.88,6.88,478000.0,4.9126,4.9126,4.9126,4.9126,478000.0
2009-04-27 12:30:00,6.88,6.88,6.86,6.86,817400.0,4.9126,4.9126,4.8983,4.8983,817400.0
2009-04-27 12:40:00,6.86,6.86,6.85,6.85,1314400.0,4.8983,4.8983,4.8912,4.8912,1314400.0
2009-04-27 12:50:00,6.85,6.86,6.83,6.83,592200.0,4.8912,4.8983,4.8769,4.8769,592200.0
2009-04-27 13:00:00,6.83,6.84,6.83,6.83,871600.0,4.8769,4.884,4.8769,4.8769,871600.0
2009-04-27 13:10:00,6.83,6.85,6.83,6.85,841000.0,4.8769,4.8912,4.8769,4.8912,841000.0
2009-04-27 13:20:00,6.85,6.85,6.83,6.83,711000.0,4.8912,4.8912,4.8769,4.8769,711000.0
2009-04-27 13:30:00,6.83,6.83,6.8,6.81,1071000.0,4.8769,4.8769,4.8555,4.8626,1071000.0
2009-04-27 13:40:00,6.81,6.83,6.8,6.8,813400.0,4.8626,4.8769,4.8555,4.8555,813400.0
2009-04-27 13:50:00,6.8,6.82,6.8,6.82,950400.0,4.8555,4.8697,4.8555,4.8697,950400.0
2009-04-27 14:00:00,6.81,6.82,6.8,6.8,459200.0,4.8626,4.8697,4.8555,4.8555,459200.0
2009-04-27 14:10:00,6.81,6.84,6.8,6.83,825400.0,4.8626,4.884,4.8555,4.8769,825400.0
2009-04-27 14:20:00,6.83,6.83,6.83,6.83,418400.0,4.8769,4.8769,4.8769,4.8769,418400.0
2009-04-27 14:30:00,6.83,6.85,6.83,6.85,566800.0,4.8769,4.8912,4.8769,4.8912,566800.0
2009-04-27 14:40:00,6.85,6.86,6.85,6.85,694200.0,4.8912,4.8983,4.8912,4.8912,694200.0
2009-04-27 14:50:00,6.86,6.88,6.85,6.88,923600.0,4.8983,4.9126,4.8912,4.9126,923600.0
2009-04-27 15:00:00,6.88,6.88,6.86,6.87,1753600.0,4.9126,4.9126,4.8983,4.9054,1753600.0
2009-04-27 15:10:00,6.87,6.9,6.85,6.89,1562800.0,4.9054,4.9269,4.8912,4.9197,1562800.0
2009-04-27 15:20:00,6.89,6.91,6.88,6.88,1235400.0,4.9197,4.934,4.9126,4.9126,1235400.0
2009-04-27 15:30:00,6.88,6.9,6.88,6.88,1163000.0,4.9126,4.9269,4.9126,4.9126,1163000.0
2009-04-27 15:40:00,6.88,6.93,6.88,6.92,1791800.0,4.9126,4.9483,4.9126,4.9412,1791800.0
2009-04-27 15:50:00,6.92,6.92,6.88,6.88,4326600.0,4.9412,4.9412,4.9126,4.9126,4326600.0
2009-04-28 09:30:00,6.82,6.93,6.8,6.92,1737800.0,4.8697,4.9483,4.8555,4.9412,1737800.0
2009-04-28 09:40:00,6.92,6.98,6.92,6.97,1490000.0,4.9412,4.984,4.9412,4.9769,1490000.0
2009-04-28 09:50:00,6.97,7.0,6.97,7.0,1041800.0,4.9769,4.9983,4.9769,4.9983,1041800.0
2009-04-28 10:00:00,7.0,7.05,7.0,7.04,1730200.0,4.9983,5.034,4.9983,5.0268,1730200.0
2009-04-28 10:10:00,7.03,7.04,7.02,7.03,1104400.0,5.0197,5.0268,5.0126,5.0197,1104400.0
2009-04-28 10:20:00,7.04,7.1,7.03,7.09,1532400.0,5.0268,5.0697,5.0197,5.0625,1532400.0
2009-04-28 10:30:00,7.09,7.12,7.08,7.12,777200.0,5.0625,5.084,5.0554,5.084,777200.0
2009-04-28 10:40:00,7.12,7.16,7.11,7.14,1193200.0,5.084,5.1125,5.0768,5.0982,1193200.0
2009-04-28 10:50:00,7.14,7.17,7.14,7.16,1032400.0,5.0982,5.1197,5.0982,5.1125,1032400.0
2009-04-28 11:00:00,7.16,7.17,7.14,7.15,625600.0,5.1125,5.1197,5.0982,5.1054,625600.0
2009-04-28 11:10:00,7.15,7.15,7.13,7.14,842200.0,5.1054,5.1054,5.0911,5.0982,842200.0
2009-04-28 11:20:00,7.14,7.16,7.13,7.15,1152000.0,5.0982,5.1125,5.0911,5.1054,1152000.0
2009-04-28 11:30:00,7.15,7.15,7.12,7.14,744000.0,5.1054,5.1054,5.084,5.0982,744000.0
2009-04-28 11:40:00,7.14,7.14,7.1,7.1,788600.0,5.0982,5.0982,5.0697,5.0697,788600.0
2009-04-28 11:50:00,7.1,7.1,7.08,7.1,1027000.0,5.0697,5.0697,5.0554,5.0697,1027000.0
2009-04-28 12:00:00,7.1,7.11,7.1,7.1,750600.0,5.0697,5.0768,5.0697,5.0697,750600.0
2009-04-28 12:10:00,7.11,7.11,7.1,7.11,346800.0,5.0768,5.0768,5.0697,5.0768,346800.0
2009-04-28 12:20:00,7.11,7.16,7.11,7.15,908400.0,5.0768,5.1125,5.0768,5.1054,908400.0
2009-04-28 12:30:00,7.15,7.16,7.14,7.15,614400.0,5.1054,5.1125,5.0982,5.1054,614400.0
2009-04-28 12:40:00,7.15,7.16,7.15,7.15,389600.0,5.1054,5.1125,5.1054,5.1054,389600.0
2009-04-28 12:50:00,7.15,7.15,7.15,7.15,379000.0,5.1054,5.1054,5.1054,5.1054,379000.0
2009-04-28 13:00:00,7.15,7.15,7.11,7.11,662800.0,5.1054,5.1054,5.0768,5.0768,662800.0
2009-04-28 13:10:00,7.11,7.12,7.11,7.12,481200.0,5.0768,5.084,5.0768,5.084,481200.0
2009-04-28 13:20:00,7.12,7.12,7.1,7.1,426600.0,5.084,5.084,5.0697,5.0697,426600.0
2009-04-28 13:30:00,7.1,7.12,7.1,7.11,364600.0,5.0697,5.084,5.0697,5.0768,364600.0
2009-04-28 13:40:00,7.11,7.13,7.1,7.11,381200.0,5.0768,5.0911,5.0697,5.0768,381200.0
2009-04-28 13:50:00,7.11,7.12,7.09,7.09,601800.0,5.0768,5.084,5.0625,5.0625,601800.0
2009-04-28 14:00:00,7.1,7.12,7.09,7.11,486000.0,5.0697,5.084,5.0625,5.0768,486000.0
2009-04-28 14:10:00,7.1,7.12,7.1,7.11,471600.0,5.0697,5.084,5.0697,5.0768,471600.0
2009-04-28 14:20:00,7.11,7.14,7.11,7.13,704800.0,5.0768,5.0982,5.0768,5.0911,704800.0
2009-04-28 14:30:00,7.14,7.17,7.13,7.17,820800.0,5.0982,5.1197,5.0911,5.1197,820800.0
2009-04-28 14:40:00,7.16,7.16,7.15,7.15,637400.0,5.1125,5.1125,5.1054,5.1054,637400.0
2009-04-28 14:50:00,7.16,7.16,7.15,7.16,631600.0,5.1125,5.1125,5.1054,5.1125,631600.0
2009-04-28 15:00:00,7.16,7.19,7.16,7.18,1206200.0,5.1125,5.1339,5.1125,5.1268,1206200.0
2009-04-28 15:10:00,7.18,7.18,7.15,7.15,1488200.0,5.1268,5.1268,5.1054,5.1054,1488200.0
2009-04-28 15:20:00,7.15,7.16,7.11,7.11,943600.0,5.1054,5.1125,5.0768,5.0768,943600.0
2009-04-28 15:30:00,7.11,7.11,7.08,7.09,1428800.0,5.0768,5.0768,5.0554,5.0625,1428800.0
2009-04-28 15:40:00,7.09,7.11,7.09,7.1,1929600.0,5.0625,5.0768,5.0625,5.0697,1929600.0
2009-04-28 15:50:00,7.1,7.11,7.09,7.1,2695000.0,5.0697,5.0768,5.0625,5.0697,2695000.0
2009-04-29 09:30:00,7.18,7.35,7.18,7.35,1664600.0,5.1268,5.2482,5.1268,5.2482,1664600.0
2009-04-29 09:40:00,7.35,7.38,7.29,7.29,1285000.0,5.2482,5.2696,5.2053,5.2053,1285000.0
2009-04-29 09:50:00,7.3,7.36,7.28,7.33,1639200.0,5.2125,5.2553,5.1982,5.2339,1639200.0
2009-04-29 10:00:00,7.33,7.46,7.33,7.46,1811200.0,5.2339,5.3267,5.2339,5.3267,1811200.0
2009-04-29 10:10:00,7.46,7.5,7.38,7.5,1998800.0,5.3267,5.3553,5.2696,5.3553,1998800.0
2009-04-29 10:20:00,7.5,7.6,7.49,7.54,2386000.0,5.3553,5.4267,5.3482,5.3839,2386000.0
2009-04-29 10:30:00,7.54,7.56,7.52,7.56,1284400.0,5.3839,5.3981,5.3696,5.3981,1284400.0
2009-04-29 10:40:00,7.56,7.6,7.5,7.52,1529600.0,5.3981,5.4267,5.3553,5.3696,1529600.0
2009-04-29 10:50:00,7.52,7.53,7.49,7.49,790600.0,5.3696,5.3767,5.3482,5.3482,790600.0
2009-04-29 11:00:00,7.49,7.49,7.45,7.45,579200.0,5.3482,5.3482,5.3196,5.3196,579200.0
2009-04-29 11:10:00,7.45,7.49,7.44,7.48,900600.0,5.3196,5.3482,5.3125,5.341,900600.0
2009-04-29 11:20:00,7.48,7.52,7.48,7.5,751400.0,5.341,5.3696,5.341,5.3553,751400.0
2009-04-29 11:30:00,7.5,7.5,7.44,7.46,1123200.0,5.3553,5.3553,5.3125,5.3267,1123200.0
2009-04-29 11:40:00,7.46,7.47,7.43,7.45,702000.0,5.3267,5.3339,5.3053,5.3196,702000.0
2009-04-29 11:50:00,7.45,7.45,7.41,7.41,806800.0,5.3196,5.3196,5.291,5.291,806800.0
2009-04-29 12:00:00,7.41,7.42,7.4,7.4,1149200.0,5.291,5.2982,5.2839,5.2839,1149200.0
2009-04-29 12:10:00,7.4,7.45,7.38,7.43,2906800.0,5.2839,5.3196,5.2696,5.3053,2906800.0
2009-04-29 12:20:00,7.42,7.45,7.41,7.43,759400.0,5.2982,5.3196,5.291,5.3053,759400.0
2009-04-29 12:30:00,7.43,7.46,7.43,7.43,1622800.0,5.3053,5.3267,5.3053,5.3053,1622800.0
2009-04-29 12:40:00,7.43,7.51,7.43,7.5,1016600.0,5.3053,5.3624,5.3053,5.3553,1016600.0
2009-04-29 12:50:00,7.49,7.53,7.48,7.52,894800.0,5.3482,5.3767,5.341,5.3696,894800.0
2009-04-29 13:00:00,7.52,7.58,7.52,7.56,916000.0,5.3696,5.4124,5.3696,5.3981,916000.0
2009-04-29 13:10:00,7.57,7.59,7.55,7.55,814000.0,5.4053,5.4196,5.391,5.391,814000.0
2009-04-29 13:20:00,7.55,7.56,7.54,7.55,1106600.0,5.391,5.3981,5.3839,5.391,1106600.0
2009-04-29 13:30:00,7.55,7.59,7.53,7.57,792200.0,5.391,5.4196,5.3767,5.4053,792200.0
2009-04-29 13:40:00,7.57,7.6,7.56,7.58,682400.0,5.4053,5.4267,5.3981,5.4124,682400.0
2009-04-29 13:50:00,7.58,7.59,7.56,7.56,424000.0,5.4124,5.4196,5.3981,5.3981,424000.0
2009-04-29 14:00:00,7.56,7.56,7.51,7.53,837600.0,5.3981,5.3981,5.3624,5.3767,837600.0
2009-04-29 14:10:00,7.54,7.57,7.52,7.53,882400.0,5.3839,5.4053,5.3696,5.3767,882400.0
2009-04-29 14:20:00,7.53,7.57,7.52,7.56,1694200.0,5.3767,5.4053,5.3696,5.3981,1694200.0
2009-04-29 14:30:00,7.56,7.63,7.55,7.62,1387800.0,5.3981,5.4481,5.391,5.441,1387800.0
2009-04-29 14:40:00,7.62,7.65,7.55,7.55,2800600.0,5.441,5.4624,5.391,5.391,2800600.0
2009-04-29 14:50:00,7.55,7.59,7.52,7.58,2175800.0,5.391,5.4196,5.3696,5.4124,2175800.0
2009-04-29 15:00:00,7.58,7.63,7.57,7.6,2203600.0,5.4124,5.4481,5.4053,5.4267,2203600.0
2009-04-29 15:10:00,7.6,7.67,7.6,7.65,2441600.0,5.4267,5.4767,5.4267,5.4624,2441600.0
2009-04-29 15:20:00,7.65,7.67,7.58,7.6,1909600.0,5.4624,5.4767,5.4124,5.4267,1909600.0
2009-04-29 15:30:00,7.6,7.64,7.58,7.64,2356200.0,5.4267,5.4553,5.4124,5.4553,2356200.0
2009-04-29 15:40:00,7.64,7.66,7.57,7.6,2958800.0,5.4553,5.4695,5.4053,5.4267,2958800.0
2009-04-29 15:50:00,7.6,7.63,7.59,7.62,4849000.0,5.4267,5.4481,5.4196,5.441,4849000.0
2009-04-30 09:30:00,8.12,8.15,7.99,8.06,4808400.0,5.798,5.8194,5.7052,5.7552,4808400.0
2009-04-30 09:40:00,8.06,8.06,7.98,8.01,2247400.0,5.7552,5.7552,5.698,5.7195,2247400.0
2009-04-30 09:50:00,8.0,8.08,8.0,8.06,1677600.0,5.7123,5.7694,5.7123,5.7552,1677600.0
2009-04-30 10:00:00,8.06,8.08,8.01,8.07,2212200.0,5.7552,5.7694,5.7195,5.7623,2212200.0
2009-04-30 10:10:00,8.07,8.13,8.06,8.07,2553000.0,5.7623,5.8051,5.7552,5.7623,2553000.0
2009-04-30 10:20:00,8.07,8.08,8.01,8.02,2431800.0,5.7623,5.7694,5.7195,5.7266,2431800.0
2009-04-30 10:30:00,8.02,8.03,8.0,8.0,1372000.0,5.7266,5.7337,5.7123,5.7123,1372000.0
2009-04-30 10:40:00,8.0,8.0,7.96,7.98,1078400.0,5.7123,5.7123,5.6838,5.698,1078400.0
2009-04-30 10:50:00,7.98,8.0,7.96,8.0,861600.0,5.698,5.7123,5.6838,5.7123,861600.0
2009-04-30 11:00:00,8.0,8.03,7.99,8.03,1481400.0,5.7123,5.7337,5.7052,5.7337,1481400.0
2009-04-30 11:10:00,8.03,8.06,8.03,8.03,1366000.0,5.7337,5.7552,5.7337,5.7337,1366000.0
2009-04-30 11:20:00,8.03,8.09,8.03,8.08,1493600.0,5.7337,5.7766,5.7337,5.7694,1493600.0
2009-04-30 11:30:00,8.08,8.11,8.07,8.09,1049400.0,5.7694,5.7909,5.7623,5.7766,1049400.0
2009-04-30 11:40:00,8.09,8.09,8.06,8.08,1321400.0,5.7766,5.7766,5.7552,5.7694,1321400.0
2009-04-30 11:50:00,8.08,8.08,8.02,8.02,687600.0,5.7694,5.7694,5.7266,5.7266,687600.0
2009-04-30 12:00:00,8.03,8.03,7.98,7.99,1412200.0,5.7337,5.7337,5.698,5.7052,1412200.0
2009-04-30 12:10:00,8.0,8.02,7.98,8.01,1153600.0,5.7123,5.7266,5.698,5.7195,1153600.0
2009-04-30 12:20:00,8.01,8.02,7.98,8.01,774400.0,5.7195,5.7266,5.698,5.7195,774400.0
2009-04-30 12:30:00,8.01,8.01,7.94,7.97,843200.0,5.7195,5.7195,5.6695,5.6909,843200.0
2009-04-30 12:40:00,7.97,7.98,7.93,7.93,925800.0,5.6909,5.698,5.6623,5.6623,925800.0
2009-04-30 12:50:00,7.93,7.93,7.88,7.88,878800.0,5.6623,5.6623,5.6266,5.6266,878800.0
2009-04-30 13:00:00,7.88,7.91,7.87,7.89,640800.0,5.6266,5.648,5.6195,5.6338,640800.0
2009-04-30 13:10:00,7.88,7.89,7.8,7.81,1104600.0,5.6266,5.6338,5.5695,5.5766,1104600.0
2009-04-30 13:20:00,7.81,7.81,7.72,7.73,1460000.0,5.5766,5.5766,5.5124,5.5195,1460000.0
2009-04-30 13:30:00,7.73,7.8,7.72,7.79,678800.0,5.5195,5.5695,5.5124,5.5624,678800.0
2009-04-30 13:40:00,7.79,7.82,7.79,7.81,447000.0,5.5624,5.5838,5.5624,5.5766,447000.0
2009-04-30 13:50:00,7.82,7.87,7.79,7.87,1093200.0,5.5838,5.6195,5.5624,5.6195,1093200.0
2009-04-30 14:00:00,7.86,7.87,7.84,7.86,974200.0,5.6123,5.6195,5.5981,5.6123,974200.0
2009-04-30 14:10:00,7.86,7.89,7.85,7.89,900200.0,5.6123,5.6338,5.6052,5.6338,900200.0
2009-04-30 14:20:00,7.89,7.91,7.88,7.89,655600.0,5.6338,5.648,5.6266,5.6338,655600.0
2009-04-30 14:30:00,7.89,7.89,7.86,7.88,608600.0,5.6338,5.6338,5.6123,5.6266,608600.0
2009-04-30 14:40:00,7.88,7.89,7.84,7.84,669400.0,5.6266,5.6338,5.5981,5.5981,669400.0
2009-04-30 14:50:00,7.84,7.9,7.83,7.86,953600.0,5.5981,5.6409,5.5909,5.6123,953600.0
2009-04-30 15:00:00,7.86,7.87,7.82,7.84,1510800.0,5.6123,5.6195,5.5838,5.5981,1510800.0
2009-04-30 15:10:00,7.84,7.87,7.8,7.81,1604600.0,5.5981,5.6195,5.5695,5.5766,1604600.0
2009-04-30 15:20:00,7.82,7.86,7.81,7.84,1848800.0,5.5838,5.6123,5.5766,5.5981,1848800.0
2009-04-30 15:30:00,7.84,7.86,7.82,7.82,1387600.0,5.5981,5.6123,5.5838,5.5838,1387600.0
2009-04-30 15:40:00,7.82,7.83,7.79,7.82,2571000.0,5.5838,5.5909,5.5624,5.5838,2571000.0
2009-04-30 15:50:00,7.82,7.82,7.68,7.74,5093000.0,5.5838,5.5838,5.4838,5.5267,5093000.0
2009-05-01 09:30:00,8.07,8.13,7.92,7.94,2703400.0,5.7623,5.8051,5.6552,5.6695,2703400.0
2009-05-01 09:40:00,7.93,7.94,7.87,7.9,1646800.0,5.6623,5.6695,5.6195,5.6409,1646800.0
2009-05-01 09:50:00,7.9,7.96,7.9,7.95,1262800.0,5.6409,5.6838,5.6409,5.6766,1262800.0
2009-05-01 10:00:00,7.95,7.98,7.93,7.94,1131400.0,5.6766,5.698,5.6623,5.6695,1131400.0
2009-05-01 10:10:00,7.93,7.99,7.93,7.95,1572200.0,5.6623,5.7052,5.6623,5.6766,1572200.0
2009-05-01 10:20:00,7.95,7.98,7.95,7.97,1565600.0,5.6766,5.698,5.6766,5.6909,1565600.0
2009-05-01 10:30:00,7.97,7.97,7.95,7.97,1317200.0,5.6909,5.6909,5.6766,5.6909,1317200.0
2009-05-01 10:40:00,7.97,8.0,7.96,8.0,895000.0,5.6909,5.7123,5.6838,5.7123,895000.0
2009-05-01 10:50:00,8.0,8.02,7.99,8.01,492200.0,5.7123,5.7266,5.7052,5.7195,492200.0
2009-05-01 11:00:00,8.02,8.1,8.01,8.1,1945000.0,5.7266,5.7837,5.7195,5.7837,1945000.0
2009-05-01 11:10:00,8.1,8.1,8.04,8.06,1718400.0,5.7837,5.7837,5.7409,5.7552,1718400.0
2009-05-01 11:20:00,8.06,8.09,8.05,8.08,748200.0,5.7552,5.7766,5.748,5.7694,748200.0
2009-05-01 11:30:00,8.09,8.13,8.09,8.12,2040800.0,5.7766,5.8051,5.7766,5.798,2040800.0
2009-05-01 11:40:00,8.12,8.15,8.12,8.13,888600.0,5.798,5.8194,5.798,5.8051,888600.0
2009-05-01 11:50:00,8.13,8.15,8.11,8.11,545600.0,5.8051,5.8194,5.7909,5.7909,545600.0
2009-05-01 12:00:00,8.11,8.14,8.11,8.14,405000.0,5.7909,5.8123,5.7909,5.8123,405000.0
2009-05-01 12:10:00,8.14,8.15,8.13,8.13,596800.0,5.8123,5.8194,5.8051,5.8051,596800.0
2009-05-01 12:20:00,8.14,8.18,8.13,8.15,646000.0,5.8123,5.8408,5.8051,5.8194,646000.0
2009-05-01 12:30:00,8.15,8.22,8.14,8.22,614200.0,5.8194,5.8694,5.8123,5.8694,614200.0
2009-05-01 12:40:00,8.22,8.24,8.22,8.22,937000.0,5.8694,5.8837,5.8694,5.8694,937000.0
2009-05-01 12:50:00,8.22,8.23,8.17,8.17,865400.0,5.8694,5.8765,5.8337,5.8337,865400.0
2009-05-01 13:00:00,8.17,8.18,8.15,8.16,1475600.0,5.8337,5.8408,5.8194,5.8266,1475600.0
2009-05-01 13:10:00,8.16,8.16,8.13,8.13,1386400.0,5.8266,5.8266,5.8051,5.8051,1386400.0
2009-05-01 13:20:00,8.13,8.15,8.12,8.14,893400.0,5.8051,5.8194,5.798,5.8123,893400.0
2009-05-01 13:30:00,8.13,8.18,8.13,8.17,856200.0,5.8051,5.8408,5.8051,5.8337,856200.0
2009-05-01 13:40:00,8.17,8.19,8.16,8.17,747400.0,5.8337,5.848,5.8266,5.8337,747400.0
2009-05-01 13:50:00,8.18,8.18,8.13,8.13,704400.0,5.8408,5.8408,5.8051,5.8051,704400.0
2009-05-01 14:00:00,8.13,8.15,8.12,8.14,938800.0,5.8051,5.8194,5.798,5.8123,938800.0
2009-05-01 14:10:00,8.14,8.15,8.12,8.13,682600.0,5.8123,5.8194,5.798,5.8051,682600.0
2009-05-01 14:20:00,8.13,8.13,8.11,8.13,822800.0,5.8051,5.8051,5.7909,5.8051,822800.0
2009-05-01 14:30:00,8.13,8.13,8.11,8.12,808000.0,5.8051,5.8051,5.7909,5.798,808000.0
2009-05-01 14:40:00,8.12,8.13,8.11,8.11,836000.0,5.798,5.8051,5.7909,5.7909,836000.0
2009-05-01 14:50:00,8.12,8.13,8.1,8.12,839000.0,5.798,5.8051,5.7837,5.798,839000.0
2009-05-01 15:00:00,8.12,8.17,8.12,8.16,921400.0,5.798,5.8337,5.798,5.8266,921400.0
2009-05-01 15:10:00,8.16,8.16,8.12,8.12,1737800.0,5.8266,5.8266,5.798,5.798,1737800.0
2009-05-01 15:20:00,8.12,8.14,8.1,8.14,890200.0,5.798,5.8123,5.7837,5.8123,890200.0
2009-05-01 15:30:00,8.13,8.15,8.12,8.15,1250200.0,5.8051,5.8194,5.798,5.8194,1250200.0
2009-05-01 15:40:00,8.15,8.18,8.15,8.16,1785000.0,5.8194,5.8408,5.8194,5.8266,1785000.0
2009-05-01 15:50:00,8.16,8.21,8.15,8.18,4039800.0,5.8266,5.8623,5.8194,5.8408,4039800.0
2009-05-04 09:30:00,8.17,8.23,8.11,8.22,1597400.0,5.8337,5.8765,5.7909,5.8694,1597400.0
2009-05-04 09:40:00,8.23,8.34,8.23,8.33,1143200.0,5.8765,5.9551,5.8765,5.9479,1143200.0
2009-05-04 09:50:00,8.33,8.42,8.33,8.4,1320400.0,5.9479,6.0122,5.9479,5.9979,1320400.0
2009-05-04 10:00:00,8.4,8.5,8.39,8.49,1621200.0,5.9979,6.0693,5.9908,6.0622,1621200.0
2009-05-04 10:10:00,8.49,8.53,8.49,8.49,1916600.0,6.0622,6.0908,6.0622,6.0622,1916600.0
2009-05-04 10:20:00,8.49,8.53,8.43,8.45,1553600.0,6.0622,6.0908,6.0193,6.0336,1553600.0
2009-05-04 10:30:00,8.45,8.46,8.42,8.42,2230000.0,6.0336,6.0408,6.0122,6.0122,2230000.0
2009-05-04 10:40:00,8.42,8.42,8.32,8.33,1280800.0,6.0122,6.0122,5.9408,5.9479,1280800.0
2009-05-04 10:50:00,8.33,8.33,8.29,8.29,867000.0,5.9479,5.9479,5.9194,5.9194,867000.0
2009-05-04 11:00:00,8.29,8.35,8.29,8.33,698000.0,5.9194,5.9622,5.9194,5.9479,698000.0
2009-05-04 11:10:00,8.33,8.37,8.31,8.31,1107800.0,5.9479,5.9765,5.9337,5.9337,1107800.0
2009-05-04 11:20:00,8.32,8.32,8.3,8.3,608400.0,5.9408,5.9408,5.9265,5.9265,608400.0
2009-05-04 11:30:00,8.3,8.34,8.3,8.34,488400.0,5.9265,5.9551,5.9265,5.9551,488400.0
2009-05-04 11:40:00,8.34,8.34,8.29,8.3,526000.0,5.9551,5.9551,5.9194,5.9265,526000.0
2009-05-04 11:50:00,8.3,8.3,8.24,8.25,676800.0,5.9265,5.9265,5.8837,5.8908,676800.0
2009-05-04 12:00:00,8.25,8.28,8.24,8.25,511600.0,5.8908,5.9122,5.8837,5.8908,511600.0
2009-05-04 12:10:00,8.24,8.26,8.21,8.21,919200.0,5.8837,5.898,5.8623,5.8623,919200.0
2009-05-04 12:20:00,8.21,8.22,8.2,8.22,709600.0,5.8623,5.8694,5.8551,5.8694,709600.0
2009-05-04 12:30:00,8.22,8.24,8.22,8.24,585800.0,5.8694,5.8837,5.8694,5.8837,585800.0
2009-05-04 12:40:00,8.24,8.26,8.24,8.25,382800.0,5.8837,5.898,5.8837,5.8908,382800.0
2009-05-04 12:50:00,8.26,8.26,8.22,8.24,402400.0,5.898,5.898,5.8694,5.8837,402400.0
2009-05-04 13:00:00,8.24,8.26,8.24,8.26,156000.0,5.8837,5.898,5.8837,5.898,156000.0
2009-05-04 13:10:00,8.26,8.29,8.26,8.27,491200.0,5.898,5.9194,5.898,5.9051,491200.0
2009-05-04 13:20:00,8.27,8.31,8.27,8.28,741400.0,5.9051,5.9337,5.9051,5.9122,741400.0
2009-05-04 13:30:00,8.28,8.3,8.26,8.29,713800.0,5.9122,5.9265,5.898,5.9194,713800.0
2009-05-04 13:40:00,8.29,8.3,8.27,8.27,809200.0,5.9194,5.9265,5.9051,5.9051,809200.0
2009-05-04 13:50:00,8.27,8.31,8.27,8.31,1185400.0,5.9051,5.9337,5.9051,5.9337,1185400.0
2009-05-04 14:00:00,8.3,8.31,8.28,8.3,1259000.0,5.9265,5.9337,5.9122,5.9265,1259000.0
2009-05-04 14:10:00,8.3,8.31,8.3,8.31,3043400.0,5.9265,5.9337,5.9265,5.9337,3043400.0
2009-05-04 14:20:00,8.31,8.36,8.29,8.35,1436000.0,5.9337,5.9694,5.9194,5.9622,1436000.0
2009-05-04 14:30:00,8.36,8.36,8.3,8.33,2082400.0,5.9694,5.9694,5.9265,5.9479,2082400.0
2009-05-04 14:40:00,8.34,8.35,8.3,8.33,1329800.0,5.9551,5.9622,5.9265,5.9479,1329800.0
2009-05-04 14:50:00,8.33,8.35,8.3,8.34,1681000.0,5.9479,5.9622,5.9265,5.9551,1681000.0
2009-05-04 15:00:00,8.34,8.35,8.31,8.33,1293800.0,5.9551,5.9622,5.9337,5.9479,1293800.0
2009-05-04 15:10:00,8.33,8.35,8.3,8.35,1470600.0,5.9479,5.9622,5.9265,5.9622,1470600.0
2009-05-04 15:20:00,8.35,8.35,8.31,8.33,1744000.0,5.9622,5.9622,5.9337,5.9479,1744000.0
2009-05-04 15:30:00,8.33,8.33,8.3,8.31,1210200.0,5.9479,5.9479,5.9265,5.9337,1210200.0
2009-05-04 15:40:00,8.31,8.32,8.29,8.29,1522600.0,5.9337,5.9408,5.9194,5.9194,1522600.0
2009-05-04 15:50:00,8.29,8.35,8.27,8.35,4218200.0,5.9194,5.9622,5.9051,5.9622,4218200.0
2009-05-05 09:30:00,8.29,8.38,8.28,8.31,665400.0,5.9194,5.9836,5.9122,5.9337,665400.0
2009-05-05 09:40:00,8.31,8.34,8.24,8.25,1109000.0,5.9337,5.9551,5.8837,5.8908,1109000.0
2009-05-05 09:50:00,8.25,8.25,8.15,8.15,1339000.0,5.8908,5.8908,5.8194,5.8194,1339000.0
2009-05-05 10:00:00,8.15,8.17,8.1,8.11,2167200.0,5.8194,5.8337,5.7837,5.7909,2167200.0
2009-05-05 10:10:00,8.11,8.13,8.08,8.13,1168400.0,5.7909,5.8051,5.7694,5.8051,1168400.0
2009-05-05 10:20:00,8.13,8.13,8.05,8.13,1203000.0,5.8051,5.8051,5.748,5.8051,1203000.0
2009-05-05 10:30:00,8.13,8.13,8.06,8.08,1326800.0,5.8051,5.8051,5.7552,5.7694,1326800.0
2009-05-05 10:40:00,8.08,8.12,8.06,8.09,1333200.0,5.7694,5.798,5.7552,5.7766,1333200.0
2009-05-05 10:50:00,8.09,8.1,8.04,8.04,1246800.0,5.7766,5.7837,5.7409,5.7409,1246800.0
2009-05-05 11:00:00,8.04,8.08,8.04,8.06,793600.0,5.7409,5.7694,5.7409,5.7552,793600.0
2009-05-05 11:10:00,8.06,8.08,8.06,8.06,584600.0,5.7552,5.7694,5.7552,5.7552,584600.0
2009-05-05 11:20:00,8.06,8.06,8.01,8.03,1394400.0,5.7552,5.7552,5.7195,5.7337,1394400.0
2009-05-05 11:30:00,8.03,8.06,8.0,8.0,978000.0,5.7337,5.7552,5.7123,5.7123,978000.0
2009-05-05 11:40:00,8.0,8.01,7.98,7.99,1482800.0,5.7123,5.7195,5.698,5.7052,1482800.0
2009-05-05 11:50:00,7.99,7.99,7.97,7.97,661600.0,5.7052,5.7052,5.6909,5.6909,661600.0
2009-05-05 12:00:00,7.97,8.0,7.97,8.0,395200.0,5.6909,5.7123,5.6909,5.7123,395200.0
2009-05-05 12:10:00,8.0,8.0,7.99,8.0,349400.0,5.7123,5.7123,5.7052,5.7123,349400.0
2009-05-05 12:20:00,8.0,8.0,7.98,8.0,685600.0,5.7123,5.7123,5.698,5.7123,685600.0
2009-05-05 12:30:00,8.0,8.0,7.97,7.98,841400.0,5.7123,5.7123,5.6909,5.698,841400.0
2009-05-05 12:40:00,7.98,7.99,7.97,7.98,595200.0,5.698,5.7052,5.6909,5.698,595200.0
2009-05-05 12:50:00,7.98,7.99,7.97,7.99,640000.0,5.698,5.7052,5.6909,5.7052,640000.0
2009-05-05 13:00:00,7.99,8.02,7.98,8.01,713800.0,5.7052,5.7266,5.698,5.7195,713800.0
2009-05-05 13:10:00,8.01,8.03,7.97,7.99,884200.0,5.7195,5.7337,5.6909,5.7052,884200.0
2009-05-05 13:20:00,7.99,7.99,7.96,7.97,973600.0,5.7052,5.7052,5.6838,5.6909,973600.0
2009-05-05 13:30:00,7.98,8.01,7.96,8.0,1172800.0,5.698,5.7195,5.6838,5.7123,1172800.0
2009-05-05 13:40:00,8.01,8.02,7.98,8.01,1035000.0,5.7195,5.7266,5.698,5.7195,1035000.0
2009-05-05 13:50:00,8.01,8.04,8.0,8.04,1006600.0,5.7195,5.7409,5.7123,5.7409,1006600.0
2009-05-05 14:00:00,8.04,8.04,8.0,8.02,706000.0,5.7409,5.7409,5.7123,5.7266,706000.0
2009-05-05 14:10:00,8.03,8.04,8.02,8.02,814600.0,5.7337,5.7409,5.7266,5.7266,814600.0
2009-05-05 14:20:00,8.03,8.03,7.98,8.01,1351800.0,5.7337,5.7337,5.698,5.7195,1351800.0
2009-05-05 14:30:00,8.0,8.05,7.99,8.03,1906000.0,5.7123,5.748,5.7052,5.7337,1906000.0
2009-05-05 14:40:00,8.03,8.06,8.0,8.05,1428800.0,5.7337,5.7552,5.7123,5.748,1428800.0
2009-05-05 14:50:00,8.05,8.06,8.01,8.02,1390000.0,5.748,5.7552,5.7195,5.7266,1390000.0
2009-05-05 15:00:00,8.02,8.08,8.02,8.06,1202600.0,5.7266,5.7694,5.7266,5.7552,1202600.0
2009-05-05 15:10:00,8.06,8.07,8.03,8.06,675000.0,5.7552,5.7623,5.7337,5.7552,675000.0
2009-05-05 15:20:00,8.07,8.1,8.06,8.1,1066200.0,5.7623,5.7837,5.7552,5.7837,1066200.0
2009-05-05 15:30:00,8.1,8.13,8.1,8.1,2192000.0,5.7837,5.8051,5.7837,5.7837,2192000.0
2009-05-05 15:40:00,8.1,8.12,8.09,8.09,1881800.0,5.7837,5.798,5.7766,5.7766,1881800.0
2009-05-05 15:50:00,8.09,8.5,8.09,8.13,2724000.0,5.7766,6.0693,5.7766,5.8051,2724000.0
2009-05-06 09:30:00,8.14,8.2,8.12,8.15,2871800.0,5.8123,5.8551,5.798,5.8194,2871800.0
2009-05-06 09:40:00,8.15,8.15,7.99,8.0,2137800.0,5.8194,5.8194,5.7052,5.7123,2137800.0
2009-05-06 09:50:00,8.0,8.01,7.98,7.99,1427800.0,5.7123,5.7195,5.698,5.7052,1427800.0
2009-05-06 10:00:00,7.99,8.0,7.94,7.96,854800.0,5.7052,5.7123,5.6695,5.6838,854800.0
2009-05-06 10:10:00,7.96,7.98,7.92,7.94,1909400.0,5.6838,5.698,5.6552,5.6695,1909400.0
2009-05-06 10:20:00,7.94,7.96,7.91,7.92,1303800.0,5.6695,5.6838,5.648,5.6552,1303800.0
2009-05-06 10:30:00,7.92,7.95,7.9,7.93,1337400.0,5.6552,5.6766,5.6409,5.6623,1337400.0
2009-05-06 10:40:00,7.93,7.94,7.89,7.9,740600.0,5.6623,5.6695,5.6338,5.6409,740600.0
2009-05-06 10:50:00,7.9,7.93,7.89,7.93,877200.0,5.6409,5.6623,5.6338,5.6623,877200.0
2009-05-06 11:00:00,7.93,7.93,7.89,7.9,680000.0,5.6623,5.6623,5.6338,5.6409,680000.0
2009-05-06 11:10:00,7.9,7.9,7.85,7.85,772400.0,5.6409,5.6409,5.6052,5.6052,772400.0
2009-05-06 11:20:00,7.85,7.86,7.82,7.83,1059600.0,5.6052,5.6123,5.5838,5.5909,1059600.0
2009-05-06 11:30:00,7.83,7.92,7.83,7.92,961800.0,5.5909,5.6552,5.5909,5.6552,961800.0
2009-05-06 11:40:00,7.91,7.93,7.91,7.91,328400.0,5.648,5.6623,5.648,5.648,328400.0
2009-05-06 11:50:00,7.91,7.95,7.9,7.95,692600.0,5.648,5.6766,5.6409,5.6766,692600.0
2009-05-06 12:00:00,7.95,7.97,7.94,7.97,1009600.0,5.6766,5.6909,5.6695,5.6909,1009600.0
2009-05-06 12:10:00,7.97,7.99,7.97,7.98,585200.0,5.6909,5.7052,5.6909,5.698,585200.0
2009-05-06 12:20:00,7.98,8.0,7.98,8.0,840200.0,5.698,5.7123,5.698,5.7123,840200.0
2009-05-06 12:30:00,8.0,8.0,7.96,7.96,383800.0,5.7123,5.7123,5.6838,5.6838,383800.0
2009-05-06 12:40:00,7.96,7.96,7.95,7.96,280600.0,5.6838,5.6838,5.6766,5.6838,280600.0
2009-05-06 12:50:00,7.95,7.97,7.93,7.95,564600.0,5.6766,5.6909,5.6623,5.6766,564600.0
2009-05-06 13:00:00,7.95,7.95,7.9,7.93,614200.0,5.6766,5.6766,5.6409,5.6623,614200.0
2009-05-06 13:10:00,7.93,7.94,7.92,7.94,351800.0,5.6623,5.6695,5.6552,5.6695,351800.0
2009-05-06 13:20:00,7.94,7.95,7.92,7.93,528000.0,5.6695,5.6766,5.6552,5.6623,528000.0
2009-05-06 13:30:00,7.93,7.98,7.92,7.97,790600.0,5.6623,5.698,5.6552,5.6909,790600.0
2009-05-06 13:40:00,7.97,7.98,7.95,7.97,976600.0,5.6909,5.698,5.6766,5.6909,976600.0
2009-05-06 13:50:00,7.98,7.99,7.97,7.99,889200.0,5.698,5.7052,5.6909,5.7052,889200.0
2009-05-06 14:00:00,7.99,7.99,7.95,7.96,581400.0,5.7052,5.7052,5.6766,5.6838,581400.0
2009-05-06 14:10:00,7.96,7.96,7.92,7.92,1255400.0,5.6838,5.6838,5.6552,5.6552,1255400.0
2009-05-06 14:20:00,7.93,7.97,7.92,7.97,3198400.0,5.6623,5.6909,5.6552,5.6909,3198400.0
2009-05-06 14:30:00,7.97,8.0,7.97,7.99,648400.0,5.6909,5.7123,5.6909,5.7052,648400.0
2009-05-06 14:40:00,7.99,8.0,7.97,8.0,865400.0,5.7052,5.7123,5.6909,5.7123,865400.0
2009-05-06 14:50:00,8.0,8.01,7.96,7.96,887200.0,5.7123,5.7195,5.6838,5.6838,887200.0
2009-05-06 15:00:00,7.96,7.99,7.95,7.99,905600.0,5.6838,5.7052,5.6766,5.7052,905600.0
2009-05-06 15:10:00,7.98,7.98,7.96,7.98,843000.0,5.698,5.698,5.6838,5.698,843000.0
2009-05-06 15:20:00,7.98,7.98,7.95,7.98,1263000.0,5.698,5.698,5.6766,5.698,1263000.0
2009-05-06 15:30:00,7.98,7.99,7.94,7.94,1305000.0,5.698,5.7052,5.6695,5.6695,1305000.0
2009-05-06 15:40:00,7.95,7.97,7.94,7.97,1389800.0,5.6766,5.6909,5.6695,5.6909,1389800.0
2009-05-06 15:50:00,7.97,8.01,7.95,8.01,4066400.0,5.6909,5.7195,5.6766,5.7195,4066400.0
2009-05-07 09:30:00,7.96,8.12,7.96,8.11,1914200.0,5.6838,5.798,5.6838,5.7909,1914200.0
2009-05-07 09:40:00,8.1,8.14,8.02,8.03,2225800.0,5.7837,5.8123,5.7266,5.7337,2225800.0
2009-05-07 09:50:00,8.03,8.06,7.99,8.0,1897200.0,5.7337,5.7552,5.7052,5.7123,1897200.0
2009-05-07 10:00:00,8.0,8.0,7.9,7.98,2074000.0,5.7123,5.7123,5.6409,5.698,2074000.0
2009-05-07 10:10:00,7.99,8.04,7.96,8.03,2557400.0,5.7052,5.7409,5.6838,5.7337,2557400.0
2009-05-07 10:20:00,8.03,8.03,7.89,7.89,1885000.0,5.7337,5.7337,5.6338,5.6338,1885000.0
2009-05-07 10:30:00,7.88,7.99,7.87,7.99,1316600.0,5.6266,5.7052,5.6195,5.7052,1316600.0
2009-05-07 10:40:00,7.99,8.0,7.97,7.99,818600.0,5.7052,5.7123,5.6909,5.7052,818600.0
2009-05-07 10:50:00,7.99,8.03,7.99,8.0,2530600.0,5.7052,5.7337,5.7052,5.7123,2530600.0
2009-05-07 11:00:00,8.0,8.01,7.99,8.01,1405400.0,5.7123,5.7195,5.7052,5.7195,1405400.0
2009-05-07 11:10:00,8.01,8.01,7.97,7.97,1678600.0,5.7195,5.7195,5.6909,5.6909,1678600.0
2009-05-07 11:20:00,7.98,8.0,7.98,8.0,1398800.0,5.698,5.7123,5.698,5.7123,1398800.0
2009-05-07 11:30:00,8.0,8.01,8.0,8.0,1162400.0,5.7123,5.7195,5.7123,5.7123,1162400.0
2009-05-07 11:40:00,8.0,8.01,7.98,7.98,930600.0,5.7123,5.7195,5.698,5.698,930600.0
2009-05-07 11:50:00,7.98,8.0,7.98,7.99,429000.0,5.698,5.7123,5.698,5.7052,429000.0
2009-05-07 12:00:00,7.99,7.99,7.99,7.99,340000.0,5.7052,5.7052,5.7052,5.7052,340000.0
2009-05-07 12:10:00,7.99,8.01,7.99,8.01,801400.0,5.7052,5.7195,5.7052,5.7195,801400.0
2009-05-07 12:20:00,8.0,8.03,8.0,8.03,3789200.0,5.7123,5.7337,5.7123,5.7337,3789200.0
2009-05-07 12:30:00,8.03,8.05,8.02,8.03,1243000.0,5.7337,5.748,5.7266,5.7337,1243000.0
2009-05-07 12:40:00,8.03,8.04,8.02,8.02,1864800.0,5.7337,5.7409,5.7266,5.7266,1864800.0
2009-05-07 12:50:00,8.02,8.02,7.99,8.01,606400.0,5.7266,5.7266,5.7052,5.7195,606400.0
2009-05-07 13:00:00,8.02,8.02,8.0,8.01,906400.0,5.7266,5.7266,5.7123,5.7195,906400.0
2009-05-07 13:10:00,8.01,8.02,8.0,8.0,977600.0,5.7195,5.7266,5.7123,5.7123,977600.0
2009-05-07 13:20:00,8.0,8.01,8.0,8.01,2323400.0,5.7123,5.7195,5.7123,5.7195,2323400.0
2009-05-07 13:30:00,8.0,8.01,7.99,7.99,549600.0,5.7123,5.7195,5.7052,5.7052,549600.0
2009-05-07 13:40:00,7.99,7.99,7.96,7.99,1001200.0,5.7052,5.7052,5.6838,5.7052,1001200.0
2009-05-07 13:50:00,7.99,8.0,7.99,8.0,1400000.0,5.7052,5.7123,5.7052,5.7123,1400000.0
2009-05-07 14:00:00,8.0,8.01,7.97,7.98,1255400.0,5.7123,5.7195,5.6909,5.698,1255400.0
2009-05-07 14:10:00,7.98,7.98,7.89,7.93,3062400.0,5.698,5.698,5.6338,5.6623,3062400.0
2009-05-07 14:20:00,7.93,7.93,7.89,7.9,652400.0,5.6623,5.6623,5.6338,5.6409,652400.0
2009-05-07 14:30:00,7.9,7.9,7.84,7.85,983600.0,5.6409,5.6409,5.5981,5.6052,983600.0
2009-05-07 14:40:00,7.85,7.86,7.83,7.86,1494400.0,5.6052,5.6123,5.5909,5.6123,1494400.0
2009-05-07 14:50:00,7.86,7.87,7.84,7.85,2061200.0,5.6123,5.6195,5.5981,5.6052,2061200.0
2009-05-07 15:00:00,7.85,7.87,7.81,7.81,2450800.0,5.6052,5.6195,5.5766,5.5766,2450800.0
2009-05-07 15:10:00,7.81,7.82,7.79,7.82,1569400.0,5.5766,5.5838,5.5624,5.5838,1569400.0
2009-05-07 15:20:00,7.82,7.84,7.82,7.82,1732600.0,5.5838,5.5981,5.5838,5.5838,1732600.0
2009-05-07 15:30:00,7.82,7.83,7.76,7.8,2798800.0,5.5838,5.5909,5.5409,5.5695,2798800.0
2009-05-07 15:40:00,7.8,7.81,7.79,7.81,2395400.0,5.5695,5.5766,5.5624,5.5766,2395400.0
2009-05-07 15:50:00,7.81,8.14,7.81,7.85,7030000.0,5.5766,5.8123,5.5766,5.6052,7030000.0
2009-05-08 09:30:00,7.93,8.0,7.9,7.97,1360400.0,5.6623,5.7123,5.6409,5.6909,1360400.0
2009-05-08 09:40:00,7.97,7.98,7.95,7.97,1232400.0,5.6909,5.698,5.6766,5.6909,1232400.0
2009-05-08 09:50:00,7.97,7.98,7.93,7.95,1290800.0,5.6909,5.698,5.6623,5.6766,1290800.0
2009-05-08 10:00:00,7.95,7.95,7.84,7.85,1539600.0,5.6766,5.6766,5.5981,5.6052,1539600.0
2009-05-08 10:10:00,7.85,7.85,7.76,7.79,1824200.0,5.6052,5.6052,5.5409,5.5624,1824200.0
2009-05-08 10:20:00,7.79,7.84,7.76,7.84,1659600.0,5.5624,5.5981,5.5409,5.5981,1659600.0
2009-05-08 10:30:00,7.84,7.89,7.81,7.89,1264400.0,5.5981,5.6338,5.5766,5.6338,1264400.0
2009-05-08 10:40:00,7.89,7.91,7.87,7.91,1197000.0,5.6338,5.648,5.6195,5.648,1197000.0
2009-05-08 10:50:00,7.91,7.91,7.88,7.9,872800.0,5.648,5.648,5.6266,5.6409,872800.0
2009-05-08 11:00:00,7.9,7.91,7.87,7.87,1109200.0,5.6409,5.648,5.6195,5.6195,1109200.0
2009-05-08 11:10:00,7.88,7.88,7.85,7.88,1148600.0,5.6266,5.6266,5.6052,5.6266,1148600.0
2009-05-08 11:20:00,7.88,7.88,7.83,7.83,673400.0,5.6266,5.6266,5.5909,5.5909,673400.0
2009-05-08 11:30:00,7.83,7.84,7.8,7.8,566000.0,5.5909,5.5981,5.5695,5.5695,566000.0
2009-05-08 11:40:00,7.8,7.84,7.79,7.84,321600.0,5.5695,5.5981,5.5624,5.5981,321600.0
2009-05-08 11:50:00,7.84,7.85,7.83,7.84,514000.0,5.5981,5.6052,5.5909,5.5981,514000.0
2009-05-08 12:00:00,7.84,7.87,7.81,7.86,1197800.0,5.5981,5.6195,5.5766,5.6123,1197800.0
2009-05-08 12:10:00,7.87,7.89,7.85,7.89,2703400.0,5.6195,5.6338,5.6052,5.6338,2703400.0
2009-05-08 12:20:00,7.89,7.89,7.86,7.87,861000.0,5.6338,5.6338,5.6123,5.6195,861000.0
2009-05-08 12:30:00,7.87,7.9,7.86,7.9,1387400.0,5.6195,5.6409,5.6123,5.6409,1387400.0
2009-05-08 12:40:00,7.9,7.93,7.9,7.92,1472600.0,5.6409,5.6623,5.6409,5.6552,1472600.0
2009-05-08 12:50:00,7.92,7.93,7.89,7.92,1918000.0,5.6552,5.6623,5.6338,5.6552,1918000.0
2009-05-08 13:00:00,7.91,7.92,7.89,7.91,1381600.0,5.648,5.6552,5.6338,5.648,1381600.0
2009-05-08 13:10:00,7.9,7.91,7.89,7.91,1004000.0,5.6409,5.648,5.6338,5.648,1004000.0
2009-05-08 13:20:00,7.91,7.93,7.9,7.91,1044000.0,5.648,5.6623,5.6409,5.648,1044000.0
2009-05-08 13:30:00,7.91,7.91,7.89,7.91,512800.0,5.648,5.648,5.6338,5.648,512800.0
2009-05-08 13:40:00,7.9,7.92,7.88,7.91,715800.0,5.6409,5.6552,5.6266,5.648,715800.0
2009-05-08 13:50:00,7.92,7.92,7.87,7.87,381400.0,5.6552,5.6552,5.6195,5.6195,381400.0
2009-05-08 14:00:00,7.87,7.92,7.87,7.91,611400.0,5.6195,5.6552,5.6195,5.648,611400.0
2009-05-08 14:10:00,7.91,7.93,7.9,7.92,1015000.0,5.648,5.6623,5.6409,5.6552,1015000.0
2009-05-08 14:20:00,7.92,7.93,7.9,7.9,881200.0,5.6552,5.6623,5.6409,5.6409,881200.0
2009-05-08 14:30:00,7.9,7.9,7.87,7.88,830600.0,5.6409,5.6409,5.6195,5.6266,830600.0
2009-05-08 14:40:00,7.88,7.92,7.86,7.92,663000.0,5.6266,5.6552,5.6123,5.6552,663000.0
2009-05-08 14:50:00,7.92,7.92,7.88,7.89,846400.0,5.6552,5.6552,5.6266,5.6338,846400.0
2009-05-08 15:00:00,7.89,7.9,7.85,7.86,1208400.0,5.6338,5.6409,5.6052,5.6123,1208400.0
2009-05-08 15:10:00,7.86,7.87,7.83,7.84,1116400.0,5.6123,5.6195,5.5909,5.5981,1116400.0
2009-05-08 15:20:00,7.84,7.88,7.84,7.85,853200.0,5.5981,5.6266,5.5981,5.6052,853200.0
2009-05-08 15:30:00,7.85,7.85,7.83,7.83,1688400.0,5.6052,5.6052,5.5909,5.5909,1688400.0
2009-05-08 15:40:00,7.83,7.87,7.83,7.85,1405400.0,5.5909,5.6195,5.5909,5.6052,1405400.0
2009-05-08 15:50:00,7.85,7.88,7.82,7.88,2792800.0,5.6052,5.6266,5.5838,5.6266,2792800.0
2009-05-11 09:30:00,7.73,7.79,7.68,7.74,1187200.0,5.5195,5.5624,5.4838,5.5267,1187200.0
2009-05-11 09:40:00,7.75,7.75,7.64,7.65,1257000.0,5.5338,5.5338,5.4553,5.4624,1257000.0
2009-05-11 09:50:00,7.65,7.71,7.64,7.7,1235000.0,5.4624,5.5052,5.4553,5.4981,1235000.0
2009-05-11 10:00:00,7.7,7.76,7.68,7.74,1164200.0,5.4981,5.5409,5.4838,5.5267,1164200.0
2009-05-11 10:10:00,7.75,7.8,7.74,7.76,1377800.0,5.5338,5.5695,5.5267,5.5409,1377800.0
2009-05-11 10:20:00,7.76,7.78,7.7,7.7,640800.0,5.5409,5.5552,5.4981,5.4981,640800.0
2009-05-11 10:30:00,7.7,7.81,7.69,7.77,1080000.0,5.4981,5.5766,5.491,5.5481,1080000.0
2009-05-11 10:40:00,7.77,7.79,7.72,7.73,476400.0,5.5481,5.5624,5.5124,5.5195,476400.0
2009-05-11 10:50:00,7.73,7.74,7.71,7.72,546200.0,5.5195,5.5267,5.5052,5.5124,546200.0
2009-05-11 11:00:00,7.72,7.75,7.71,7.72,407800.0,5.5124,5.5338,5.5052,5.5124,407800.0
2009-05-11 11:10:00,7.73,7.76,7.71,7.74,378400.0,5.5195,5.5409,5.5052,5.5267,378400.0
2009-05-11 11:20:00,7.75,7.75,7.72,7.73,447800.0,5.5338,5.5338,5.5124,5.5195,447800.0
2009-05-11 11:30:00,7.74,7.74,7.68,7.69,380600.0,5.5267,5.5267,5.4838,5.491,380600.0
2009-05-11 11:40:00,7.68,7.7,7.68,7.7,446200.0,5.4838,5.4981,5.4838,5.4981,446200.0
2009-05-11 11:50:00,7.71,7.72,7.68,7.68,336600.0,5.5052,5.5124,5.4838,5.4838,336600.0
2009-05-11 12:00:00,7.69,7.72,7.68,7.71,317400.0,5.491,5.5124,5.4838,5.5052,317400.0
2009-05-11 12:10:00,7.72,7.73,7.7,7.72,264400.0,5.5124,5.5195,5.4981,5.5124,264400.0
2009-05-11 12:20:00,7.72,7.75,7.72,7.74,467000.0,5.5124,5.5338,5.5124,5.5267,467000.0
2009-05-11 12:30:00,7.74,7.75,7.73,7.74,138600.0,5.5267,5.5338,5.5195,5.5267,138600.0
2009-05-11 12:40:00,7.75,7.76,7.74,7.75,321800.0,5.5338,5.5409,5.5267,5.5338,321800.0
2009-05-11 12:50:00,7.75,7.75,7.74,7.74,334400.0,5.5338,5.5338,5.5267,5.5267,334400.0
2009-05-11 13:00:00,7.74,7.74,7.71,7.71,440800.0,5.5267,5.5267,5.5052,5.5052,440800.0
2009-05-11 13:10:00,7.71,7.75,7.71,7.74,349200.0,5.5052,5.5338,5.5052,5.5267,349200.0
2009-05-11 13:20:00,7.75,7.75,7.74,7.74,237800.0,5.5338,5.5338,5.5267,5.5267,237800.0
2009-05-11 13:30:00,7.74,7.77,7.74,7.77,702200.0,5.5267,5.5481,5.5267,5.5481,702200.0
2009-05-11 13:40:00,7.76,7.77,7.74,7.75,723000.0,5.5409,5.5481,5.5267,5.5338,723000.0
2009-05-11 13:50:00,7.75,7.76,7.74,7.76,271000.0,5.5338,5.5409,5.5267,5.5409,271000.0
2009-05-11 14:00:00,7.76,7.76,7.72,7.74,286200.0,5.5409,5.5409,5.5124,5.5267,286200.0
2009-05-11 14:10:00,7.74,7.76,7.73,7.74,654200.0,5.5267,5.5409,5.5195,5.5267,654200.0
2009-05-11 14:20:00,7.75,7.76,7.73,7.76,480600.0,5.5338,5.5409,5.5195,5.5409,480600.0
2009-05-11 14:30:00,7.76,7.77,7.74,7.74,685400.0,5.5409,5.5481,5.5267,5.5267,685400.0
2009-05-11 14:40:00,7.74,7.76,7.74,7.76,583000.0,5.5267,5.5409,5.5267,5.5409,583000.0
2009-05-11 14:50:00,7.76,7.77,7.74,7.75,423800.0,5.5409,5.5481,5.5267,5.5338,423800.0
2009-05-11 15:00:00,7.74,7.75,7.72,7.73,436400.0,5.5267,5.5338,5.5124,5.5195,436400.0
2009-05-11 15:10:00,7.74,7.75,7.72,7.75,562400.0,5.5267,5.5338,5.5124,5.5338,562400.0
2009-05-11 15:20:00,7.75,7.76,7.68,7.7,1141400.0,5.5338,5.5409,5.4838,5.4981,1141400.0
2009-05-11 15:30:00,7.7,7.72,7.69,7.71,889600.0,5.4981,5.5124,5.491,5.5052,889600.0
2009-05-11 15:40:00,7.71,7.74,7.71,7.73,785800.0,5.5052,5.5267,5.5052,5.5195,785800.0
2009-05-11 15:50:00,7.73,7.75,7.68,7.71,2378400.0,5.5195,5.5338,5.4838,5.5052,2378400.0
2009-05-12 09:30:00,7.75,7.78,7.67,7.7,775000.0,5.5338,5.5552,5.4767,5.4981,775000.0
2009-05-12 09:40:00,7.7,7.73,7.66,7.66,660400.0,5.4981,5.5195,5.4695,5.4695,660400.0
2009-05-12 09:50:00,7.66,7.66,7.6,7.61,859200.0,5.4695,5.4695,5.4267,5.4338,859200.0
2009-05-12 10:00:00,7.61,7.61,7.57,7.59,774600.0,5.4338,5.4338,5.4053,5.4196,774600.0
2009-05-12 10:10:00,7.59,7.59,7.52,7.54,1018600.0,5.4196,5.4196,5.3696,5.3839,1018600.0
2009-05-12 10:20:00,7.54,7.6,7.53,7.59,652800.0,5.3839,5.4267,5.3767,5.4196,652800.0
2009-05-12 10:30:00,7.59,7.6,7.53,7.55,433400.0,5.4196,5.4267,5.3767,5.391,433400.0
2009-05-12 10:40:00,7.55,7.55,7.52,7.55,698000.0,5.391,5.391,5.3696,5.391,698000.0
2009-05-12 10:50:00,7.55,7.55,7.51,7.55,797600.0,5.391,5.391,5.3624,5.391,797600.0
2009-05-12 11:00:00,7.55,7.55,7.51,7.51,583200.0,5.391,5.391,5.3624,5.3624,583200.0
2009-05-12 11:10:00,7.51,7.51,7.47,7.5,1279200.0,5.3624,5.3624,5.3339,5.3553,1279200.0
2009-05-12 11:20:00,7.5,7.5,7.44,7.45,1298000.0,5.3553,5.3553,5.3125,5.3196,1298000.0
2009-05-12 11:30:00,7.44,7.47,7.43,7.46,809200.0,5.3125,5.3339,5.3053,5.3267,809200.0
2009-05-12 11:40:00,7.46,7.49,7.46,7.47,1154400.0,5.3267,5.3482,5.3267,5.3339,1154400.0
2009-05-12 11:50:00,7.47,7.52,7.46,7.51,1270600.0,5.3339,5.3696,5.3267,5.3624,1270600.0
2009-05-12 12:00:00,7.51,7.52,7.49,7.5,1039400.0,5.3624,5.3696,5.3482,5.3553,1039400.0
2009-05-12 12:10:00,7.5,7.52,7.47,7.48,1115600.0,5.3553,5.3696,5.3339,5.341,1115600.0
2009-05-12 12:20:00,7.48,7.51,7.48,7.51,1261400.0,5.341,5.3624,5.341,5.3624,1261400.0
2009-05-12 12:30:00,7.51,7.53,7.49,7.5,2378000.0,5.3624,5.3767,5.3482,5.3553,2378000.0
2009-05-12 12:40:00,7.5,7.51,7.49,7.49,403200.0,5.3553,5.3624,5.3482,5.3482,403200.0
2009-05-12 12:50:00,7.49,7.5,7.49,7.5,466000.0,5.3482,5.3553,5.3482,5.3553,466000.0
2009-05-12 13:00:00,7.49,7.51,7.48,7.49,603800.0,5.3482,5.3624,5.341,5.3482,603800.0
2009-05-12 13:10:00,7.49,7.51,7.48,7.51,1130200.0,5.3482,5.3624,5.341,5.3624,1130200.0
2009-05-12 13:20:00,7.51,7.54,7.51,7.54,670200.0,5.3624,5.3839,5.3624,5.3839,670200.0
2009-05-12 13:30:00,7.54,7.6,7.53,7.6,1335200.0,5.3839,5.4267,5.3767,5.4267,1335200.0
2009-05-12 13:40:00,7.6,7.62,7.55,7.56,1132800.0,5.4267,5.441,5.391,5.3981,1132800.0
2009-05-12 13:50:00,7.56,7.56,7.54,7.54,263200.0,5.3981,5.3981,5.3839,5.3839,263200.0
2009-05-12 14:00:00,7.54,7.59,7.53,7.58,789400.0,5.3839,5.4196,5.3767,5.4124,789400.0
2009-05-12 14:10:00,7.58,7.59,7.56,7.57,945000.0,5.4124,5.4196,5.3981,5.4053,945000.0
2009-05-12 14:20:00,7.57,7.57,7.55,7.55,567800.0,5.4053,5.4053,5.391,5.391,567800.0
2009-05-12 14:30:00,7.55,7.57,7.53,7.57,441800.0,5.391,5.4053,5.3767,5.4053,441800.0
2009-05-12 14:40:00,7.57,7.57,7.55,7.55,1196200.0,5.4053,5.4053,5.391,5.391,1196200.0
2009-05-12 14:50:00,7.55,7.58,7.54,7.57,1220200.0,5.391,5.4124,5.3839,5.4053,1220200.0
2009-05-12 15:00:00,7.57,7.6,7.57,7.6,1072200.0,5.4053,5.4267,5.4053,5.4267,1072200.0
2009-05-12 15:10:00,7.6,7.6,7.58,7.59,1275000.0,5.4267,5.4267,5.4124,5.4196,1275000.0
2009-05-12 15:20:00,7.6,7.63,7.58,7.6,1354400.0,5.4267,5.4481,5.4124,5.4267,1354400.0
2009-05-12 15:30:00,7.6,7.6,7.57,7.58,1300400.0,5.4267,5.4267,5.4053,5.4124,1300400.0
2009-05-12 15:40:00,7.58,7.59,7.55,7.56,1500200.0,5.4124,5.4196,5.391,5.3981,1500200.0
2009-05-12 15:50:00,7.56,7.6,7.56,7.6,3336000.0,5.3981,5.4267,5.3981,5.4267,3336000.0
2009-05-13 09:30:00,7.48,7.54,7.38,7.4,1130600.0,5.341,5.3839,5.2696,5.2839,1130600.0
2009-05-13 09:40:00,7.41,7.43,7.39,7.41,710200.0,5.291,5.3053,5.2767,5.291,710200.0
2009-05-13 09:50:00,7.41,7.46,7.41,7.46,1041000.0,5.291,5.3267,5.291,5.3267,1041000.0
2009-05-13 10:00:00,7.46,7.48,7.43,7.45,1392000.0,5.3267,5.341,5.3053,5.3196,1392000.0
2009-05-13 10:10:00,7.45,7.51,7.45,7.5,1177800.0,5.3196,5.3624,5.3196,5.3553,1177800.0
2009-05-13 10:20:00,7.5,7.56,7.5,7.54,1604800.0,5.3553,5.3981,5.3553,5.3839,1604800.0
2009-05-13 10:30:00,7.54,7.58,7.52,7.53,3394200.0,5.3839,5.4124,5.3696,5.3767,3394200.0
2009-05-13 10:40:00,7.53,7.54,7.52,7.53,1084800.0,5.3767,5.3839,5.3696,5.3767,1084800.0
2009-05-13 10:50:00,7.53,7.55,7.51,7.53,764800.0,5.3767,5.391,5.3624,5.3767,764800.0
2009-05-13 11:00:00,7.53,7.58,7.51,7.57,1076200.0,5.3767,5.4124,5.3624,5.4053,1076200.0
2009-05-13 11:10:00,7.57,7.58,7.54,7.58,1116400.0,5.4053,5.4124,5.3839,5.4124,1116400.0
2009-05-13 11:20:00,7.58,7.61,7.58,7.6,641400.0,5.4124,5.4338,5.4124,5.4267,641400.0
2009-05-13 11:30:00,7.6,7.61,7.56,7.56,1665600.0,5.4267,5.4338,5.3981,5.3981,1665600.0
2009-05-13 11:40:00,7.56,7.58,7.55,7.58,443200.0,5.3981,5.4124,5.391,5.4124,443200.0
2009-05-13 11:50:00,7.58,7.58,7.56,7.56,656400.0,5.4124,5.4124,5.3981,5.3981,656400.0
2009-05-13 12:00:00,7.56,7.59,7.56,7.58,1028800.0,5.3981,5.4196,5.3981,5.4124,1028800.0
2009-05-13 12:10:00,7.59,7.6,7.58,7.58,581600.0,5.4196,5.4267,5.4124,5.4124,581600.0
2009-05-13 12:20:00,7.58,7.6,7.58,7.59,741200.0,5.4124,5.4267,5.4124,5.4196,741200.0
2009-05-13 12:30:00,7.59,7.6,7.56,7.59,857200.0,5.4196,5.4267,5.3981,5.4196,857200.0
2009-05-13 12:40:00,7.59,7.59,7.57,7.58,581000.0,5.4196,5.4196,5.4053,5.4124,581000.0
2009-05-13 12:50:00,7.58,7.59,7.56,7.58,696400.0,5.4124,5.4196,5.3981,5.4124,696400.0
2009-05-13 13:00:00,7.57,7.6,7.56,7.56,984600.0,5.4053,5.4267,5.3981,5.3981,984600.0
2009-05-13 13:10:00,7.56,7.6,7.55,7.6,603800.0,5.3981,5.4267,5.391,5.4267,603800.0
2009-05-13 13:20:00,7.6,7.61,7.57,7.58,717400.0,5.4267,5.4338,5.4053,5.4124,717400.0
2009-05-13 13:30:00,7.57,7.59,7.57,7.59,397400.0,5.4053,5.4196,5.4053,5.4196,397400.0
2009-05-13 13:40:00,7.59,7.61,7.58,7.58,808800.0,5.4196,5.4338,5.4124,5.4124,808800.0
2009-05-13 13:50:00,7.58,7.63,7.58,7.63,1111200.0,5.4124,5.4481,5.4124,5.4481,1111200.0
2009-05-13 14:00:00,7.63,7.64,7.58,7.58,1557000.0,5.4481,5.4553,5.4124,5.4124,1557000.0
2009-05-13 14:10:00,7.58,7.58,7.55,7.55,721200.0,5.4124,5.4124,5.391,5.391,721200.0
2009-05-13 14:20:00,7.55,7.56,7.52,7.54,1048800.0,5.391,5.3981,5.3696,5.3839,1048800.0
2009-05-13 14:30:00,7.54,7.55,7.53,7.55,1084000.0,5.3839,5.391,5.3767,5.391,1084000.0
2009-05-13 14:40:00,7.55,7.55,7.54,7.55,660000.0,5.391,5.391,5.3839,5.391,660000.0
2009-05-13 14:50:00,7.55,7.59,7.54,7.59,321200.0,5.391,5.4196,5.3839,5.4196,321200.0
2009-05-13 15:00:00,7.59,7.59,7.53,7.53,853000.0,5.4196,5.4196,5.3767,5.3767,853000.0
2009-05-13 15:10:00,7.54,7.54,7.5,7.52,506600.0,5.3839,5.3839,5.3553,5.3696,506600.0
2009-05-13 15:20:00,7.53,7.53,7.5,7.51,1004400.0,5.3767,5.3767,5.3553,5.3624,1004400.0
2009-05-13 15:30:00,7.51,7.54,7.51,7.52,1393200.0,5.3624,5.3839,5.3624,5.3696,1393200.0
2009-05-13 15:40:00,7.52,7.55,7.51,7.53,1616800.0,5.3696,5.391,5.3624,5.3767,1616800.0
2009-05-13 15:50:00,7.53,7.53,7.48,7.49,3459800.0,5.3767,5.3767,5.341,5.3482,3459800.0
2009-05-14 09:30:00,7.55,7.58,7.5,7.51,1335200.0,5.391,5.4124,5.3553,5.3624,1335200.0
2009-05-14 09:40:00,7.5,7.52,7.44,7.45,1041400.0,5.3553,5.3696,5.3125,5.3196,1041400.0
2009-05-14 09:50:00,7.45,7.46,7.41,7.43,887600.0,5.3196,5.3267,5.291,5.3053,887600.0
2009-05-14 10:00:00,7.43,7.45,7.43,7.43,1156800.0,5.3053,5.3196,5.3053,5.3053,1156800.0
2009-05-14 10:10:00,7.44,7.45,7.41,7.42,1149200.0,5.3125,5.3196,5.291,5.2982,1149200.0
2009-05-14 10:20:00,7.42,7.45,7.41,7.44,1858800.0,5.2982,5.3196,5.291,5.3125,1858800.0
2009-05-14 10:30:00,7.44,7.48,7.44,7.48,2158200.0,5.3125,5.341,5.3125,5.341,2158200.0
2009-05-14 10:40:00,7.48,7.48,7.46,7.47,613200.0,5.341,5.341,5.3267,5.3339,613200.0
2009-05-14 10:50:00,7.46,7.52,7.46,7.51,1326600.0,5.3267,5.3696,5.3267,5.3624,1326600.0
2009-05-14 11:00:00,7.51,7.56,7.51,7.55,1294000.0,5.3624,5.3981,5.3624,5.391,1294000.0
2009-05-14 11:10:00,7.55,7.55,7.51,7.54,647400.0,5.391,5.391,5.3624,5.3839,647400.0
2009-05-14 11:20:00,7.54,7.54,7.53,7.53,330400.0,5.3839,5.3839,5.3767,5.3767,330400.0
2009-05-14 11:30:00,7.54,7.54,7.53,7.53,494600.0,5.3839,5.3839,5.3767,5.3767,494600.0
2009-05-14 11:40:00,7.53,7.55,7.52,7.55,374600.0,5.3767,5.391,5.3696,5.391,374600.0
2009-05-14 11:50:00,7.55,7.56,7.53,7.54,517000.0,5.391,5.3981,5.3767,5.3839,517000.0
2009-05-14 12:00:00,7.55,7.55,7.53,7.54,746400.0,5.391,5.391,5.3767,5.3839,746400.0
2009-05-14 12:10:00,7.54,7.54,7.52,7.52,465800.0,5.3839,5.3839,5.3696,5.3696,465800.0
2009-05-14 12:20:00,7.53,7.54,7.52,7.53,357000.0,5.3767,5.3839,5.3696,5.3767,357000.0
2009-05-14 12:30:00,7.54,7.57,7.54,7.56,444800.0,5.3839,5.4053,5.3839,5.3981,444800.0
2009-05-14 12:40:00,7.56,7.56,7.53,7.54,311800.0,5.3981,5.3981,5.3767,5.3839,311800.0
2009-05-14 12:50:00,7.54,7.55,7.53,7.54,296600.0,5.3839,5.391,5.3767,5.3839,296600.0
2009-05-14 13:00:00,7.54,7.55,7.53,7.55,512000.0,5.3839,5.391,5.3767,5.391,512000.0
2009-05-14 13:10:00,7.55,7.55,7.52,7.53,226600.0,5.391,5.391,5.3696,5.3767,226600.0
2009-05-14 13:20:00,7.53,7.53,7.51,7.52,209600.0,5.3767,5.3767,5.3624,5.3696,209600.0
2009-05-14 13:30:00,7.51,7.54,7.51,7.53,477400.0,5.3624,5.3839,5.3624,5.3767,477400.0
2009-05-14 13:40:00,7.53,7.53,7.52,7.52,392200.0,5.3767,5.3767,5.3696,5.3696,392200.0
2009-05-14 13:50:00,7.53,7.55,7.52,7.52,455200.0,5.3767,5.391,5.3696,5.3696,455200.0
2009-05-14 14:00:00,7.52,7.54,7.52,7.54,479800.0,5.3696,5.3839,5.3696,5.3839,479800.0
2009-05-14 14:10:00,7.54,7.54,7.53,7.54,1104800.0,5.3839,5.3839,5.3767,5.3839,1104800.0
2009-05-14 14:20:00,7.54,7.55,7.53,7.55,447600.0,5.3839,5.391,5.3767,5.391,447600.0
2009-05-14 14:30:00,7.55,7.56,7.55,7.56,545600.0,5.391,5.3981,5.391,5.3981,545600.0
2009-05-14 14:40:00,7.56,7.56,7.53,7.55,933400.0,5.3981,5.3981,5.3767,5.391,933400.0
2009-05-14 14:50:00,7.55,7.56,7.54,7.55,449400.0,5.391,5.3981,5.3839,5.391,449400.0
2009-05-14 15:00:00,7.55,7.56,7.54,7.54,467600.0,5.391,5.3981,5.3839,5.3839,467600.0
2009-05-14 15:10:00,7.54,7.55,7.53,7.53,2009000.0,5.3839,5.391,5.3767,5.3767,2009000.0
2009-05-14 15:20:00,7.53,7.53,7.48,7.5,1910000.0,5.3767,5.3767,5.341,5.3553,1910000.0
2009-05-14 15:30:00,7.49,7.49,7.4,7.42,2736000.0,5.3482,5.3482,5.2839,5.2982,2736000.0
2009-05-14 15:40:00,7.42,7.45,7.41,7.42,2121000.0,5.2982,5.3196,5.291,5.2982,2121000.0
2009-05-14 15:50:00,7.42,7.44,7.41,7.41,6802600.0,5.2982,5.3125,5.291,5.291,6802600.0
2009-05-15 09:30:00,7.4,7.43,7.37,7.38,4091200.0,5.2839,5.3053,5.2625,5.2696,4091200.0
2009-05-15 09:40:00,7.38,7.44,7.36,7.43,788800.0,5.2696,5.3125,5.2553,5.3053,788800.0
2009-05-15 09:50:00,7.43,7.44,7.39,7.41,911600.0,5.3053,5.3125,5.2767,5.291,911600.0
2009-05-15 10:00:00,7.41,7.41,7.35,7.35,873200.0,5.291,5.291,5.2482,5.2482,873200.0
2009-05-15 10:10:00,7.35,7.37,7.32,7.35,801400.0,5.2482,5.2625,5.2268,5.2482,801400.0
2009-05-15 10:20:00,7.35,7.4,7.33,7.38,1223800.0,5.2482,5.2839,5.2339,5.2696,1223800.0
2009-05-15 10:30:00,7.38,7.42,7.37,7.42,426400.0,5.2696,5.2982,5.2625,5.2982,426400.0
2009-05-15 10:40:00,7.42,7.45,7.42,7.44,937800.0,5.2982,5.3196,5.2982,5.3125,937800.0
2009-05-15 10:50:00,7.45,7.45,7.42,7.43,3771800.0,5.3196,5.3196,5.2982,5.3053,3771800.0
2009-05-15 11:00:00,7.43,7.43,7.39,7.4,954600.0,5.3053,5.3053,5.2767,5.2839,954600.0
2009-05-15 11:10:00,7.4,7.43,7.39,7.42,597600.0,5.2839,5.3053,5.2767,5.2982,597600.0
2009-05-15 11:20:00,7.42,7.43,7.41,7.42,324800.0,5.2982,5.3053,5.291,5.2982,324800.0
2009-05-15 11:30:00,7.41,7.42,7.39,7.4,441000.0,5.291,5.2982,5.2767,5.2839,441000.0
2009-05-15 11:40:00,7.4,7.4,7.36,7.37,1159800.0,5.2839,5.2839,5.2553,5.2625,1159800.0
2009-05-15 11:50:00,7.37,7.37,7.33,7.34,554000.0,5.2625,5.2625,5.2339,5.241,554000.0
2009-05-15 12:00:00,7.33,7.34,7.32,7.33,772400.0,5.2339,5.241,5.2268,5.2339,772400.0
2009-05-15 12:10:00,7.32,7.33,7.31,7.31,528800.0,5.2268,5.2339,5.2196,5.2196,528800.0
2009-05-15 12:20:00,7.31,7.31,7.29,7.3,766800.0,5.2196,5.2196,5.2053,5.2125,766800.0
2009-05-15 12:30:00,7.3,7.3,7.28,7.29,494000.0,5.2125,5.2125,5.1982,5.2053,494000.0
2009-05-15 12:40:00,7.29,7.29,7.28,7.28,298800.0,5.2053,5.2053,5.1982,5.1982,298800.0
2009-05-15 12:50:00,7.28,7.29,7.24,7.25,1011000.0,5.1982,5.2053,5.1696,5.1768,1011000.0
2009-05-15 13:00:00,7.25,7.26,7.25,7.26,373800.0,5.1768,5.1839,5.1768,5.1839,373800.0
2009-05-15 13:10:00,7.26,7.26,7.25,7.25,583800.0,5.1839,5.1839,5.1768,5.1768,583800.0
2009-05-15 13:20:00,7.26,7.26,7.25,7.26,615600.0,5.1839,5.1839,5.1768,5.1839,615600.0
2009-05-15 13:30:00,7.26,7.27,7.25,7.27,535600.0,5.1839,5.1911,5.1768,5.1911,535600.0
2009-05-15 13:40:00,7.27,7.28,7.26,7.27,1207600.0,5.1911,5.1982,5.1839,5.1911,1207600.0
2009-05-15 13:50:00,7.27,7.28,7.26,7.26,292800.0,5.1911,5.1982,5.1839,5.1839,292800.0
2009-05-15 14:00:00,7.26,7.27,7.23,7.25,758400.0,5.1839,5.1911,5.1625,5.1768,758400.0
2009-05-15 14:10:00,7.26,7.29,7.26,7.27,591200.0,5.1839,5.2053,5.1839,5.1911,591200.0
2009-05-15 14:20:00,7.28,7.3,7.25,7.25,879800.0,5.1982,5.2125,5.1768,5.1768,879800.0
2009-05-15 14:30:00,7.25,7.26,7.23,7.23,768200.0,5.1768,5.1839,5.1625,5.1625,768200.0
2009-05-15 14:40:00,7.24,7.24,7.18,7.18,766000.0,5.1696,5.1696,5.1268,5.1268,766000.0
2009-05-15 14:50:00,7.18,7.21,7.17,7.21,1164600.0,5.1268,5.1482,5.1197,5.1482,1164600.0
2009-05-15 15:00:00,7.2,7.22,7.19,7.22,1099000.0,5.1411,5.1554,5.1339,5.1554,1099000.0
2009-05-15 15:10:00,7.21,7.23,7.17,7.17,2061200.0,5.1482,5.1625,5.1197,5.1197,2061200.0
2009-05-15 15:20:00,7.18,7.23,7.17,7.23,1279400.0,5.1268,5.1625,5.1197,5.1625,1279400.0
2009-05-15 15:30:00,7.23,7.24,7.18,7.18,1734400.0,5.1625,5.1696,5.1268,5.1268,1734400.0
2009-05-15 15:40:00,7.18,7.24,7.18,7.23,2603200.0,5.1268,5.1696,5.1268,5.1625,2603200.0
2009-05-15 15:50:00,7.23,7.23,7.19,7.21,2885600.0,5.1625,5.1625,5.1339,5.1482,2885600.0
2009-05-18 09:30:00,7.26,7.32,7.25,7.29,1359200.0,5.1839,5.2268,5.1768,5.2053,1359200.0
2009-05-18 09:40:00,7.3,7.34,7.26,7.34,1333000.0,5.2125,5.241,5.1839,5.241,1333000.0
2009-05-18 09:50:00,7.33,7.37,7.33,7.35,1511400.0,5.2339,5.2625,5.2339,5.2482,1511400.0
2009-05-18 10:00:00,7.36,7.37,7.34,7.34,914400.0,5.2553,5.2625,5.241,5.241,914400.0
2009-05-18 10:10:00,7.34,7.4,7.33,7.4,943000.0,5.241,5.2839,5.2339,5.2839,943000.0
2009-05-18 10:20:00,7.4,7.46,7.4,7.43,1602800.0,5.2839,5.3267,5.2839,5.3053,1602800.0
2009-05-18 10:30:00,7.43,7.46,7.42,7.43,536600.0,5.3053,5.3267,5.2982,5.3053,536600.0
2009-05-18 10:40:00,7.43,7.47,7.41,7.45,930200.0,5.3053,5.3339,5.291,5.3196,930200.0
2009-05-18 10:50:00,7.45,7.46,7.43,7.45,992800.0,5.3196,5.3267,5.3053,5.3196,992800.0
2009-05-18 11:00:00,7.44,7.47,7.44,7.46,555000.0,5.3125,5.3339,5.3125,5.3267,555000.0
2009-05-18 11:10:00,7.46,7.47,7.45,7.45,596600.0,5.3267,5.3339,5.3196,5.3196,596600.0
2009-05-18 11:20:00,7.45,7.47,7.44,7.46,1958400.0,5.3196,5.3339,5.3125,5.3267,1958400.0
2009-05-18 11:30:00,7.46,7.47,7.45,7.45,479000.0,5.3267,5.3339,5.3196,5.3196,479000.0
2009-05-18 11:40:00,7.46,7.46,7.42,7.42,316400.0,5.3267,5.3267,5.2982,5.2982,316400.0
2009-05-18 11:50:00,7.43,7.43,7.4,7.4,306000.0,5.3053,5.3053,5.2839,5.2839,306000.0
2009-05-18 12:00:00,7.41,7.41,7.39,7.4,597600.0,5.291,5.291,5.2767,5.2839,597600.0
2009-05-18 12:10:00,7.39,7.43,7.39,7.41,855400.0,5.2767,5.3053,5.2767,5.291,855400.0
2009-05-18 12:20:00,7.41,7.46,7.41,7.45,539000.0,5.291,5.3267,5.291,5.3196,539000.0
2009-05-18 12:30:00,7.45,7.45,7.44,7.45,184800.0,5.3196,5.3196,5.3125,5.3196,184800.0
2009-05-18 12:40:00,7.45,7.47,7.43,7.47,877600.0,5.3196,5.3339,5.3053,5.3339,877600.0
2009-05-18 12:50:00,7.47,7.47,7.45,7.46,566800.0,5.3339,5.3339,5.3196,5.3267,566800.0
2009-05-18 13:00:00,7.46,7.47,7.45,7.47,440200.0,5.3267,5.3339,5.3196,5.3339,440200.0
2009-05-18 13:10:00,7.47,7.47,7.46,7.47,522000.0,5.3339,5.3339,5.3267,5.3339,522000.0
2009-05-18 13:20:00,7.47,7.48,7.47,7.47,266600.0,5.3339,5.341,5.3339,5.3339,266600.0
2009-05-18 13:30:00,7.47,7.48,7.47,7.48,447600.0,5.3339,5.341,5.3339,5.341,447600.0
2009-05-18 13:40:00,7.48,7.48,7.46,7.46,532200.0,5.341,5.341,5.3267,5.3267,532200.0
2009-05-18 13:50:00,7.46,7.51,7.46,7.5,737800.0,5.3267,5.3624,5.3267,5.3553,737800.0
2009-05-18 14:00:00,7.5,7.51,7.5,7.5,662600.0,5.3553,5.3624,5.3553,5.3553,662600.0
2009-05-18 14:10:00,7.5,7.51,7.49,7.5,492800.0,5.3553,5.3624,5.3482,5.3553,492800.0
2009-05-18 14:20:00,7.5,7.5,7.47,7.49,491000.0,5.3553,5.3553,5.3339,5.3482,491000.0
2009-05-18 14:30:00,7.49,7.5,7.49,7.5,885000.0,5.3482,5.3553,5.3482,5.3553,885000.0
2009-05-18 14:40:00,7.5,7.52,7.49,7.51,1513800.0,5.3553,5.3696,5.3482,5.3624,1513800.0
2009-05-18 14:50:00,7.51,7.53,7.51,7.52,742600.0,5.3624,5.3767,5.3624,5.3696,742600.0
2009-05-18 15:00:00,7.52,7.54,7.51,7.54,1057000.0,5.3696,5.3839,5.3624,5.3839,1057000.0
2009-05-18 15:10:00,7.54,7.55,7.53,7.54,2337000.0,5.3839,5.391,5.3767,5.3839,2337000.0
2009-05-18 15:20:00,7.54,7.55,7.53,7.53,612000.0,5.3839,5.391,5.3767,5.3767,612000.0
2009-05-18 15:30:00,7.53,7.54,7.51,7.53,925600.0,5.3767,5.3839,5.3624,5.3767,925600.0
2009-05-18 15:40:00,7.53,7.56,7.51,7.56,1428000.0,5.3767,5.3981,5.3624,5.3981,1428000.0
2009-05-18 15:50:00,7.56,7.59,7.54,7.58,3292600.0,5.3981,5.4196,5.3839,5.4124,3292600.0
2009-05-19 09:30:00,7.59,7.69,7.57,7.67,2253200.0,5.4196,5.491,5.4053,5.4767,2253200.0
2009-05-19 09:40:00,7.68,7.68,7.61,7.64,1620600.0,5.4838,5.4838,5.4338,5.4553,1620600.0
2009-05-19 09:50:00,7.64,7.64,7.6,7.64,1555000.0,5.4553,5.4553,5.4267,5.4553,1555000.0
2009-05-19 10:00:00,7.64,7.66,7.62,7.66,1298600.0,5.4553,5.4695,5.441,5.4695,1298600.0
2009-05-19 10:10:00,7.66,7.67,7.65,7.65,996200.0,5.4695,5.4767,5.4624,5.4624,996200.0
2009-05-19 10:20:00,7.65,7.67,7.63,7.66,1229600.0,5.4624,5.4767,5.4481,5.4695,1229600.0
2009-05-19 10:30:00,7.66,7.67,7.65,7.65,1650600.0,5.4695,5.4767,5.4624,5.4624,1650600.0
2009-05-19 10:40:00,7.65,7.65,7.62,7.64,800800.0,5.4624,5.4624,5.441,5.4553,800800.0
2009-05-19 10:50:00,7.64,7.65,7.64,7.65,624400.0,5.4553,5.4624,5.4553,5.4624,624400.0
2009-05-19 11:00:00,7.65,7.66,7.6,7.6,871400.0,5.4624,5.4695,5.4267,5.4267,871400.0
2009-05-19 11:10:00,7.6,7.61,7.58,7.58,1057800.0,5.4267,5.4338,5.4124,5.4124,1057800.0
2009-05-19 11:20:00,7.58,7.59,7.56,7.59,518200.0,5.4124,5.4196,5.3981,5.4196,518200.0
2009-05-19 11:30:00,7.59,7.6,7.58,7.59,516000.0,5.4196,5.4267,5.4124,5.4196,516000.0
2009-05-19 11:40:00,7.6,7.6,7.58,7.58,792400.0,5.4267,5.4267,5.4124,5.4124,792400.0
2009-05-19 11:50:00,7.58,7.59,7.55,7.55,1124000.0,5.4124,5.4196,5.391,5.391,1124000.0
2009-05-19 12:00:00,7.55,7.55,7.52,7.53,608600.0,5.391,5.391,5.3696,5.3767,608600.0
2009-05-19 12:10:00,7.53,7.54,7.51,7.54,792200.0,5.3767,5.3839,5.3624,5.3839,792200.0
2009-05-19 12:20:00,7.54,7.55,7.54,7.55,496400.0,5.3839,5.391,5.3839,5.391,496400.0
2009-05-19 12:30:00,7.54,7.55,7.5,7.51,544800.0,5.3839,5.391,5.3553,5.3624,544800.0
2009-05-19 12:40:00,7.51,7.52,7.5,7.5,295400.0,5.3624,5.3696,5.3553,5.3553,295400.0
2009-05-19 12:50:00,7.5,7.51,7.48,7.49,318600.0,5.3553,5.3624,5.341,5.3482,318600.0
2009-05-19 13:00:00,7.5,7.52,7.49,7.52,558600.0,5.3553,5.3696,5.3482,5.3696,558600.0
2009-05-19 13:10:00,7.52,7.53,7.51,7.53,463800.0,5.3696,5.3767,5.3624,5.3767,463800.0
2009-05-19 13:20:00,7.53,7.58,7.53,7.58,629600.0,5.3767,5.4124,5.3767,5.4124,629600.0
2009-05-19 13:30:00,7.57,7.58,7.55,7.57,604600.0,5.4053,5.4124,5.391,5.4053,604600.0
2009-05-19 13:40:00,7.57,7.57,7.55,7.56,686200.0,5.4053,5.4053,5.391,5.3981,686200.0
2009-05-19 13:50:00,7.56,7.56,7.53,7.53,522200.0,5.3981,5.3981,5.3767,5.3767,522200.0
2009-05-19 14:00:00,7.53,7.54,7.51,7.53,584000.0,5.3767,5.3839,5.3624,5.3767,584000.0
2009-05-19 14:10:00,7.52,7.53,7.52,7.52,514600.0,5.3696,5.3767,5.3696,5.3696,514600.0
2009-05-19 14:20:00,7.52,7.54,7.52,7.53,624000.0,5.3696,5.3839,5.3696,5.3767,624000.0
2009-05-19 14:30:00,7.53,7.54,7.53,7.53,499600.0,5.3767,5.3839,5.3767,5.3767,499600.0
2009-05-19 14:40:00,7.53,7.55,7.53,7.54,495400.0,5.3767,5.391,5.3767,5.3839,495400.0
2009-05-19 14:50:00,7.54,7.55,7.54,7.54,605200.0,5.3839,5.391,5.3839,5.3839,605200.0
2009-05-19 15:00:00,7.54,7.55,7.54,7.55,471200.0,5.3839,5.391,5.3839,5.391,471200.0
2009-05-19 15:10:00,7.55,7.55,7.52,7.53,809600.0,5.391,5.391,5.3696,5.3767,809600.0
2009-05-19 15:20:00,7.53,7.55,7.53,7.54,309800.0,5.3767,5.391,5.3767,5.3839,309800.0
2009-05-19 15:30:00,7.55,7.55,7.49,7.51,2035800.0,5.391,5.391,5.3482,5.3624,2035800.0
2009-05-19 15:40:00,7.51,7.52,7.5,7.5,1343400.0,5.3624,5.3696,5.3553,5.3553,1343400.0
2009-05-19 15:50:00,7.51,7.52,7.48,7.5,3741600.0,5.3624,5.3696,5.341,5.3553,3741600.0
2009-05-20 09:30:00,7.52,7.56,7.5,7.55,1300000.0,5.3696,5.3981,5.3553,5.391,1300000.0
2009-05-20 09:40:00,7.55,7.57,7.54,7.56,906200.0,5.391,5.4053,5.3839,5.3981,906200.0
2009-05-20 09:50:00,7.56,7.62,7.56,7.6,956400.0,5.3981,5.441,5.3981,5.4267,956400.0
2009-05-20 10:00:00,7.6,7.62,7.57,7.58,596200.0,5.4267,5.441,5.4053,5.4124,596200.0
2009-05-20 10:10:00,7.58,7.58,7.55,7.56,355600.0,5.4124,5.4124,5.391,5.3981,355600.0
2009-05-20 10:20:00,7.56,7.57,7.53,7.53,344600.0,5.3981,5.4053,5.3767,5.3767,344600.0
2009-05-20 10:30:00,7.53,7.54,7.49,7.5,623400.0,5.3767,5.3839,5.3482,5.3553,623400.0
2009-05-20 10:40:00,7.5,7.53,7.49,7.53,513200.0,5.3553,5.3767,5.3482,5.3767,513200.0
2009-05-20 10:50:00,7.53,7.57,7.53,7.56,707600.0,5.3767,5.4053,5.3767,5.3981,707600.0
2009-05-20 11:00:00,7.56,7.56,7.53,7.53,770400.0,5.3981,5.3981,5.3767,5.3767,770400.0
2009-05-20 11:10:00,7.53,7.54,7.49,7.51,1027800.0,5.3767,5.3839,5.3482,5.3624,1027800.0
2009-05-20 11:20:00,7.51,7.51,7.5,7.5,560600.0,5.3624,5.3624,5.3553,5.3553,560600.0
2009-05-20 11:30:00,7.5,7.52,7.5,7.51,768800.0,5.3553,5.3696,5.3553,5.3624,768800.0
2009-05-20 11:40:00,7.51,7.52,7.5,7.5,820400.0,5.3624,5.3696,5.3553,5.3553,820400.0
2009-05-20 11:50:00,7.51,7.51,7.47,7.48,1433800.0,5.3624,5.3624,5.3339,5.341,1433800.0
2009-05-20 12:00:00,7.47,7.51,7.47,7.49,379800.0,5.3339,5.3624,5.3339,5.3482,379800.0
2009-05-20 12:10:00,7.49,7.5,7.49,7.49,204800.0,5.3482,5.3553,5.3482,5.3482,204800.0
2009-05-20 12:20:00,7.5,7.5,7.48,7.49,449800.0,5.3553,5.3553,5.341,5.3482,449800.0
2009-05-20 12:30:00,7.48,7.49,7.47,7.47,481800.0,5.341,5.3482,5.3339,5.3339,481800.0
2009-05-20 12:40:00,7.47,7.47,7.45,7.47,396400.0,5.3339,5.3339,5.3196,5.3339,396400.0
2009-05-20 12:50:00,7.46,7.47,7.43,7.43,496400.0,5.3267,5.3339,5.3053,5.3053,496400.0
2009-05-20 13:00:00,7.43,7.46,7.42,7.45,486800.0,5.3053,5.3267,5.2982,5.3196,486800.0
2009-05-20 13:10:00,7.44,7.45,7.43,7.43,294600.0,5.3125,5.3196,5.3053,5.3053,294600.0
2009-05-20 13:20:00,7.43,7.47,7.43,7.47,461400.0,5.3053,5.3339,5.3053,5.3339,461400.0
2009-05-20 13:30:00,7.47,7.5,7.47,7.5,312800.0,5.3339,5.3553,5.3339,5.3553,312800.0
2009-05-20 13:40:00,7.5,7.52,7.49,7.5,672600.0,5.3553,5.3696,5.3482,5.3553,672600.0
2009-05-20 13:50:00,7.5,7.51,7.5,7.51,338000.0,5.3553,5.3624,5.3553,5.3624,338000.0
2009-05-20 14:00:00,7.51,7.51,7.46,7.48,1054600.0,5.3624,5.3624,5.3267,5.341,1054600.0
2009-05-20 14:10:00,7.49,7.53,7.47,7.52,677400.0,5.3482,5.3767,5.3339,5.3696,677400.0
2009-05-20 14:20:00,7.52,7.53,7.51,7.53,766400.0,5.3696,5.3767,5.3624,5.3767,766400.0
2009-05-20 14:30:00,7.52,7.53,7.5,7.51,1182200.0,5.3696,5.3767,5.3553,5.3624,1182200.0
2009-05-20 14:40:00,7.52,7.54,7.51,7.53,714400.0,5.3696,5.3839,5.3624,5.3767,714400.0
2009-05-20 14:50:00,7.52,7.54,7.51,7.51,820200.0,5.3696,5.3839,5.3624,5.3624,820200.0
2009-05-20 15:00:00,7.51,7.52,7.48,7.48,807800.0,5.3624,5.3696,5.341,5.341,807800.0
2009-05-20 15:10:00,7.48,7.49,7.46,7.46,1002200.0,5.341,5.3482,5.3267,5.3267,1002200.0
2009-05-20 15:20:00,7.46,7.46,7.42,7.45,1299000.0,5.3267,5.3267,5.2982,5.3196,1299000.0
2009-05-20 15:30:00,7.46,7.46,7.42,7.44,1041600.0,5.3267,5.3267,5.2982,5.3125,1041600.0
2009-05-20 15:40:00,7.44,7.45,7.39,7.42,1135200.0,5.3125,5.3196,5.2767,5.2982,1135200.0
2009-05-20 15:50:00,7.42,7.43,7.41,7.43,2175200.0,5.2982,5.3053,5.291,5.3053,2175200.0
2009-05-21 09:30:00,7.32,7.37,7.29,7.29,1360400.0,5.2268,5.2625,5.2053,5.2053,1360400.0
2009-05-21 09:40:00,7.29,7.33,7.28,7.28,727600.0,5.2053,5.2339,5.1982,5.1982,727600.0
2009-05-21 09:50:00,7.28,7.31,7.25,7.26,872400.0,5.1982,5.2196,5.1768,5.1839,872400.0
2009-05-21 10:00:00,7.26,7.29,7.25,7.29,2377000.0,5.1839,5.2053,5.1768,5.2053,2377000.0
2009-05-21 10:10:00,7.29,7.29,7.22,7.22,2307400.0,5.2053,5.2053,5.1554,5.1554,2307400.0
2009-05-21 10:20:00,7.22,7.22,7.15,7.18,2113800.0,5.1554,5.1554,5.1054,5.1268,2113800.0
2009-05-21 10:30:00,7.18,7.25,7.17,7.25,747600.0,5.1268,5.1768,5.1197,5.1768,747600.0
2009-05-21 10:40:00,7.24,7.26,7.21,7.22,547600.0,5.1696,5.1839,5.1482,5.1554,547600.0
2009-05-21 10:50:00,7.21,7.21,7.13,7.14,1015200.0,5.1482,5.1482,5.0911,5.0982,1015200.0
2009-05-21 11:00:00,7.14,7.15,7.12,7.13,1058200.0,5.0982,5.1054,5.084,5.0911,1058200.0
2009-05-21 11:10:00,7.13,7.16,7.13,7.14,601400.0,5.0911,5.1125,5.0911,5.0982,601400.0
2009-05-21 11:20:00,7.15,7.16,7.14,7.15,1046400.0,5.1054,5.1125,5.0982,5.1054,1046400.0
2009-05-21 11:30:00,7.15,7.16,7.13,7.14,885800.0,5.1054,5.1125,5.0911,5.0982,885800.0
2009-05-21 11:40:00,7.14,7.17,7.13,7.16,1189800.0,5.0982,5.1197,5.0911,5.1125,1189800.0
2009-05-21 11:50:00,7.16,7.2,7.16,7.18,895600.0,5.1125,5.1411,5.1125,5.1268,895600.0
2009-05-21 12:00:00,7.18,7.2,7.17,7.19,541600.0,5.1268,5.1411,5.1197,5.1339,541600.0
2009-05-21 12:10:00,7.19,7.19,7.15,7.16,854800.0,5.1339,5.1339,5.1054,5.1125,854800.0
2009-05-21 12:20:00,7.15,7.17,7.15,7.16,821000.0,5.1054,5.1197,5.1054,5.1125,821000.0
2009-05-21 12:30:00,7.16,7.2,7.16,7.19,486800.0,5.1125,5.1411,5.1125,5.1339,486800.0
2009-05-21 12:40:00,7.19,7.22,7.19,7.22,732400.0,5.1339,5.1554,5.1339,5.1554,732400.0
2009-05-21 12:50:00,7.22,7.25,7.22,7.25,966800.0,5.1554,5.1768,5.1554,5.1768,966800.0
2009-05-21 13:00:00,7.24,7.26,7.21,7.23,705800.0,5.1696,5.1839,5.1482,5.1625,705800.0
2009-05-21 13:10:00,7.23,7.24,7.21,7.22,507400.0,5.1625,5.1696,5.1482,5.1554,507400.0
2009-05-21 13:20:00,7.22,7.23,7.19,7.2,425800.0,5.1554,5.1625,5.1339,5.1411,425800.0
2009-05-21 13:30:00,7.2,7.22,7.18,7.19,625400.0,5.1411,5.1554,5.1268,5.1339,625400.0
2009-05-21 13:40:00,7.19,7.21,7.18,7.21,383200.0,5.1339,5.1482,5.1268,5.1482,383200.0
2009-05-21 13:50:00,7.21,7.22,7.18,7.21,659800.0,5.1482,5.1554,5.1268,5.1482,659800.0
2009-05-21 14:00:00,7.21,7.23,7.17,7.18,1005200.0,5.1482,5.1625,5.1197,5.1268,1005200.0
2009-05-21 14:10:00,7.18,7.18,7.15,7.17,449600.0,5.1268,5.1268,5.1054,5.1197,449600.0
2009-05-21 14:20:00,7.17,7.17,7.15,7.17,476400.0,5.1197,5.1197,5.1054,5.1197,476400.0
2009-05-21 14:30:00,7.16,7.19,7.15,7.18,756400.0,5.1125,5.1339,5.1054,5.1268,756400.0
2009-05-21 14:40:00,7.18,7.18,7.16,7.17,630000.0,5.1268,5.1268,5.1125,5.1197,630000.0
2009-05-21 14:50:00,7.17,7.19,7.16,7.18,518000.0,5.1197,5.1339,5.1125,5.1268,518000.0
2009-05-21 15:00:00,7.18,7.2,7.17,7.18,598400.0,5.1268,5.1411,5.1197,5.1268,598400.0
2009-05-21 15:10:00,7.18,7.21,7.17,7.21,989800.0,5.1268,5.1482,5.1197,5.1482,989800.0
2009-05-21 15:20:00,7.21,7.21,7.18,7.18,914600.0,5.1482,5.1482,5.1268,5.1268,914600.0
2009-05-21 15:30:00,7.18,7.22,7.18,7.18,913600.0,5.1268,5.1554,5.1268,5.1268,913600.0
2009-05-21 15:40:00,7.18,7.22,7.17,7.19,1239000.0,5.1268,5.1554,5.1197,5.1339,1239000.0
2009-05-21 15:50:00,7.19,7.23,7.19,7.23,4088200.0,5.1339,5.1625,5.1339,5.1625,4088200.0
2009-05-22 09:30:00,7.22,7.25,7.15,7.15,1254600.0,5.1554,5.1768,5.1054,5.1054,1254600.0
2009-05-22 09:40:00,7.15,7.16,7.1,7.13,732000.0,5.1054,5.1125,5.0697,5.0911,732000.0
2009-05-22 09:50:00,7.13,7.13,7.06,7.08,876400.0,5.0911,5.0911,5.0411,5.0554,876400.0
2009-05-22 10:00:00,7.08,7.1,7.06,7.1,1834400.0,5.0554,5.0697,5.0411,5.0697,1834400.0
2009-05-22 10:10:00,7.1,7.18,7.1,7.17,960600.0,5.0697,5.1268,5.0697,5.1197,960600.0
2009-05-22 10:20:00,7.17,7.19,7.15,7.18,825800.0,5.1197,5.1339,5.1054,5.1268,825800.0
2009-05-22 10:30:00,7.17,7.18,7.14,7.15,350800.0,5.1197,5.1268,5.0982,5.1054,350800.0
2009-05-22 10:40:00,7.15,7.2,7.15,7.18,434600.0,5.1054,5.1411,5.1054,5.1268,434600.0
2009-05-22 10:50:00,7.19,7.21,7.18,7.21,346200.0,5.1339,5.1482,5.1268,5.1482,346200.0
2009-05-22 11:00:00,7.21,7.21,7.17,7.19,397200.0,5.1482,5.1482,5.1197,5.1339,397200.0
2009-05-22 11:10:00,7.19,7.21,7.18,7.21,301400.0,5.1339,5.1482,5.1268,5.1482,301400.0
2009-05-22 11:20:00,7.2,7.22,7.2,7.2,591800.0,5.1411,5.1554,5.1411,5.1411,591800.0
2009-05-22 11:30:00,7.2,7.21,7.17,7.17,359400.0,5.1411,5.1482,5.1197,5.1197,359400.0
2009-05-22 11:40:00,7.17,7.18,7.16,7.18,396600.0,5.1197,5.1268,5.1125,5.1268,396600.0
2009-05-22 11:50:00,7.18,7.19,7.16,7.16,480000.0,5.1268,5.1339,5.1125,5.1125,480000.0
2009-05-22 12:00:00,7.17,7.2,7.16,7.19,295400.0,5.1197,5.1411,5.1125,5.1339,295400.0
2009-05-22 12:10:00,7.2,7.2,7.16,7.17,246200.0,5.1411,5.1411,5.1125,5.1197,246200.0
2009-05-22 12:20:00,7.16,7.17,7.13,7.14,170800.0,5.1125,5.1197,5.0911,5.0982,170800.0
2009-05-22 12:30:00,7.13,7.15,7.13,7.15,141200.0,5.0911,5.1054,5.0911,5.1054,141200.0
2009-05-22 12:40:00,7.15,7.18,7.15,7.18,147800.0,5.1054,5.1268,5.1054,5.1268,147800.0
2009-05-22 12:50:00,7.18,7.21,7.18,7.2,262600.0,5.1268,5.1482,5.1268,5.1411,262600.0
2009-05-22 13:00:00,7.2,7.21,7.2,7.2,414600.0,5.1411,5.1482,5.1411,5.1411,414600.0
2009-05-22 13:10:00,7.2,7.2,7.19,7.19,223200.0,5.1411,5.1411,5.1339,5.1339,223200.0
2009-05-22 13:20:00,7.19,7.2,7.19,7.2,137200.0,5.1339,5.1411,5.1339,5.1411,137200.0
2009-05-22 13:30:00,7.2,7.2,7.16,7.16,353800.0,5.1411,5.1411,5.1125,5.1125,353800.0
2009-05-22 13:40:00,7.16,7.18,7.16,7.18,489600.0,5.1125,5.1268,5.1125,5.1268,489600.0
2009-05-22 13:50:00,7.18,7.19,7.15,7.17,252600.0,5.1268,5.1339,5.1054,5.1197,252600.0
2009-05-22 14:00:00,7.17,7.18,7.16,7.17,174000.0,5.1197,5.1268,5.1125,5.1197,174000.0
2009-05-22 14:10:00,7.17,7.18,7.16,7.18,351000.0,5.1197,5.1268,5.1125,5.1268,351000.0
2009-05-22 14:20:00,7.18,7.18,7.17,7.18,369600.0,5.1268,5.1268,5.1197,5.1268,369600.0
2009-05-22 14:30:00,7.19,7.19,7.17,7.17,178000.0,5.1339,5.1339,5.1197,5.1197,178000.0
2009-05-22 14:40:00,7.18,7.2,7.17,7.18,311200.0,5.1268,5.1411,5.1197,5.1268,311200.0
2009-05-22 14:50:00,7.18,7.21,7.17,7.2,359000.0,5.1268,5.1482,5.1197,5.1411,359000.0
2009-05-22 15:00:00,7.21,7.21,7.17,7.18,243200.0,5.1482,5.1482,5.1197,5.1268,243200.0
2009-05-22 15:10:00,7.18,7.22,7.17,7.19,732400.0,5.1268,5.1554,5.1197,5.1339,732400.0
2009-05-22 15:20:00,7.19,7.19,7.15,7.17,434600.0,5.1339,5.1339,5.1054,5.1197,434600.0
2009-05-22 15:30:00,7.17,7.18,7.16,7.17,510600.0,5.1197,5.1268,5.1125,5.1197,510600.0
2009-05-22 15:40:00,7.17,7.18,7.13,7.15,972200.0,5.1197,5.1268,5.0911,5.1054,972200.0
2009-05-22 15:50:00,7.15,7.15,7.11,7.11,2183800.0,5.1054,5.1054,5.0768,5.0768,2183800.0
2009-05-26 09:30:00,7.01,7.07,6.99,7.04,1752800.0,5.0054,5.0483,4.9911,5.0268,1752800.0
2009-05-26 09:40:00,7.04,7.09,7.02,7.08,948000.0,5.0268,5.0625,5.0126,5.0554,948000.0
2009-05-26 09:50:00,7.08,7.12,7.06,7.12,1096800.0,5.0554,5.084,5.0411,5.084,1096800.0
2009-05-26 10:00:00,7.12,7.25,7.12,7.23,2118800.0,5.084,5.1768,5.084,5.1625,2118800.0
2009-05-26 10:10:00,7.24,7.28,7.22,7.28,1521400.0,5.1696,5.1982,5.1554,5.1982,1521400.0
2009-05-26 10:20:00,7.28,7.3,7.23,7.28,1539200.0,5.1982,5.2125,5.1625,5.1982,1539200.0
2009-05-26 10:30:00,7.28,7.34,7.26,7.33,1808400.0,5.1982,5.241,5.1839,5.2339,1808400.0
2009-05-26 10:40:00,7.33,7.34,7.28,7.29,1596600.0,5.2339,5.241,5.1982,5.2053,1596600.0
2009-05-26 10:50:00,7.29,7.3,7.28,7.29,1025800.0,5.2053,5.2125,5.1982,5.2053,1025800.0
2009-05-26 11:00:00,7.3,7.32,7.29,7.31,554200.0,5.2125,5.2268,5.2053,5.2196,554200.0
2009-05-26 11:10:00,7.31,7.33,7.3,7.33,508600.0,5.2196,5.2339,5.2125,5.2339,508600.0
2009-05-26 11:20:00,7.33,7.37,7.33,7.37,644400.0,5.2339,5.2625,5.2339,5.2625,644400.0
2009-05-26 11:30:00,7.37,7.38,7.36,7.37,643200.0,5.2625,5.2696,5.2553,5.2625,643200.0
2009-05-26 11:40:00,7.37,7.41,7.37,7.41,997600.0,5.2625,5.291,5.2625,5.291,997600.0
2009-05-26 11:50:00,7.41,7.42,7.39,7.39,550400.0,5.291,5.2982,5.2767,5.2767,550400.0
2009-05-26 12:00:00,7.39,7.4,7.38,7.38,559600.0,5.2767,5.2839,5.2696,5.2696,559600.0
2009-05-26 12:10:00,7.38,7.39,7.37,7.37,653200.0,5.2696,5.2767,5.2625,5.2625,653200.0
2009-05-26 12:20:00,7.37,7.38,7.36,7.37,529200.0,5.2625,5.2696,5.2553,5.2625,529200.0
2009-05-26 12:30:00,7.37,7.38,7.35,7.35,645600.0,5.2625,5.2696,5.2482,5.2482,645600.0
2009-05-26 12:40:00,7.35,7.38,7.33,7.38,449200.0,5.2482,5.2696,5.2339,5.2696,449200.0
2009-05-26 12:50:00,7.37,7.4,7.37,7.4,896200.0,5.2625,5.2839,5.2625,5.2839,896200.0
2009-05-26 13:00:00,7.4,7.4,7.38,7.38,524800.0,5.2839,5.2839,5.2696,5.2696,524800.0
2009-05-26 13:10:00,7.38,7.4,7.37,7.4,319800.0,5.2696,5.2839,5.2625,5.2839,319800.0
2009-05-26 13:20:00,7.4,7.41,7.39,7.41,673400.0,5.2839,5.291,5.2767,5.291,673400.0
2009-05-26 13:30:00,7.41,7.43,7.41,7.43,676400.0,5.291,5.3053,5.291,5.3053,676400.0
2009-05-26 13:40:00,7.43,7.43,7.41,7.41,540400.0,5.3053,5.3053,5.291,5.291,540400.0
2009-05-26 13:50:00,7.41,7.41,7.39,7.4,448200.0,5.291,5.291,5.2767,5.2839,448200.0
2009-05-26 14:00:00,7.4,7.41,7.38,7.39,768200.0,5.2839,5.291,5.2696,5.2767,768200.0
2009-05-26 14:10:00,7.4,7.4,7.38,7.39,861000.0,5.2839,5.2839,5.2696,5.2767,861000.0
2009-05-26 14:20:00,7.39,7.39,7.36,7.37,503000.0,5.2767,5.2767,5.2553,5.2625,503000.0
2009-05-26 14:30:00,7.36,7.37,7.35,7.35,858200.0,5.2553,5.2625,5.2482,5.2482,858200.0
2009-05-26 14:40:00,7.35,7.37,7.34,7.35,1051200.0,5.2482,5.2625,5.241,5.2482,1051200.0
2009-05-26 14:50:00,7.35,7.35,7.32,7.32,615200.0,5.2482,5.2482,5.2268,5.2268,615200.0
2009-05-26 15:00:00,7.32,7.34,7.31,7.34,692600.0,5.2268,5.241,5.2196,5.241,692600.0
2009-05-26 15:10:00,7.34,7.36,7.33,7.33,1148600.0,5.241,5.2553,5.2339,5.2339,1148600.0
2009-05-26 15:20:00,7.34,7.35,7.32,7.32,868600.0,5.241,5.2482,5.2268,5.2268,868600.0
2009-05-26 15:30:00,7.32,7.34,7.31,7.34,1373200.0,5.2268,5.241,5.2196,5.241,1373200.0
2009-05-26 15:40:00,7.33,7.34,7.28,7.3,1623800.0,5.2339,5.241,5.1982,5.2125,1623800.0
2009-05-26 15:50:00,7.3,7.35,7.29,7.35,4272200.0,5.2125,5.2482,5.2053,5.2482,4272200.0
2009-05-27 09:30:00,7.32,7.39,7.29,7.29,1619400.0,5.2268,5.2767,5.2053,5.2053,1619400.0
2009-05-27 09:40:00,7.29,7.33,7.29,7.32,1052000.0,5.2053,5.2339,5.2053,5.2268,1052000.0
2009-05-27 09:50:00,7.33,7.37,7.3,7.3,966400.0,5.2339,5.2625,5.2125,5.2125,966400.0
2009-05-27 10:00:00,7.3,7.33,7.23,7.23,1379600.0,5.2125,5.2339,5.1625,5.1625,1379600.0
2009-05-27 10:10:00,7.23,7.28,7.23,7.25,830400.0,5.1625,5.1982,5.1625,5.1768,830400.0
2009-05-27 10:20:00,7.25,7.3,7.24,7.28,1274800.0,5.1768,5.2125,5.1696,5.1982,1274800.0
2009-05-27 10:30:00,7.29,7.3,7.27,7.27,692200.0,5.2053,5.2125,5.1911,5.1911,692200.0
2009-05-27 10:40:00,7.28,7.28,7.24,7.24,1056400.0,5.1982,5.1982,5.1696,5.1696,1056400.0
2009-05-27 10:50:00,7.24,7.24,7.22,7.23,599200.0,5.1696,5.1696,5.1554,5.1625,599200.0
2009-05-27 11:00:00,7.23,7.23,7.21,7.23,599600.0,5.1625,5.1625,5.1482,5.1625,599600.0
2009-05-27 11:10:00,7.23,7.25,7.21,7.25,722400.0,5.1625,5.1768,5.1482,5.1768,722400.0
2009-05-27 11:20:00,7.25,7.26,7.24,7.26,445400.0,5.1768,5.1839,5.1696,5.1839,445400.0
2009-05-27 11:30:00,7.26,7.28,7.25,7.27,453400.0,5.1839,5.1982,5.1768,5.1911,453400.0
2009-05-27 11:40:00,7.27,7.27,7.26,7.27,270800.0,5.1911,5.1911,5.1839,5.1911,270800.0
2009-05-27 11:50:00,7.27,7.27,7.25,7.26,437800.0,5.1911,5.1911,5.1768,5.1839,437800.0
2009-05-27 12:00:00,7.26,7.28,7.25,7.28,934200.0,5.1839,5.1982,5.1768,5.1982,934200.0
2009-05-27 12:10:00,7.28,7.28,7.25,7.25,641800.0,5.1982,5.1982,5.1768,5.1768,641800.0
2009-05-27 12:20:00,7.25,7.25,7.21,7.22,667000.0,5.1768,5.1768,5.1482,5.1554,667000.0
2009-05-27 12:30:00,7.22,7.25,7.22,7.25,687200.0,5.1554,5.1768,5.1554,5.1768,687200.0
2009-05-27 12:40:00,7.25,7.27,7.24,7.26,846400.0,5.1768,5.1911,5.1696,5.1839,846400.0
2009-05-27 12:50:00,7.26,7.27,7.23,7.24,1104000.0,5.1839,5.1911,5.1625,5.1696,1104000.0
2009-05-27 13:00:00,7.24,7.28,7.24,7.28,766200.0,5.1696,5.1982,5.1696,5.1982,766200.0
2009-05-27 13:10:00,7.28,7.28,7.26,7.27,796800.0,5.1982,5.1982,5.1839,5.1911,796800.0
2009-05-27 13:20:00,7.26,7.29,7.26,7.27,477600.0,5.1839,5.2053,5.1839,5.1911,477600.0
2009-05-27 13:30:00,7.27,7.28,7.18,7.18,889000.0,5.1911,5.1982,5.1268,5.1268,889000.0
2009-05-27 13:40:00,7.18,7.18,7.13,7.13,1432400.0,5.1268,5.1268,5.0911,5.0911,1432400.0
2009-05-27 13:50:00,7.13,7.14,7.09,7.14,1007000.0,5.0911,5.0982,5.0625,5.0982,1007000.0
2009-05-27 14:00:00,7.13,7.14,7.11,7.12,520800.0,5.0911,5.0982,5.0768,5.084,520800.0
2009-05-27 14:10:00,7.12,7.16,7.11,7.16,646400.0,5.084,5.1125,5.0768,5.1125,646400.0
2009-05-27 14:20:00,7.16,7.18,7.15,7.16,1221800.0,5.1125,5.1268,5.1054,5.1125,1221800.0
2009-05-27 14:30:00,7.16,7.17,7.14,7.17,762400.0,5.1125,5.1197,5.0982,5.1197,762400.0
2009-05-27 14:40:00,7.17,7.19,7.17,7.18,686000.0,5.1197,5.1339,5.1197,5.1268,686000.0
2009-05-27 14:50:00,7.19,7.19,7.13,7.13,849200.0,5.1339,5.1339,5.0911,5.0911,849200.0
2009-05-27 15:00:00,7.13,7.18,7.13,7.16,717600.0,5.0911,5.1268,5.0911,5.1125,717600.0
2009-05-27 15:10:00,7.16,7.16,7.13,7.14,682400.0,5.1125,5.1125,5.0911,5.0982,682400.0
2009-05-27 15:20:00,7.14,7.14,7.1,7.12,1760800.0,5.0982,5.0982,5.0697,5.084,1760800.0
2009-05-27 15:30:00,7.12,7.12,7.09,7.12,2857800.0,5.084,5.084,5.0625,5.084,2857800.0
2009-05-27 15:40:00,7.12,7.17,7.12,7.15,3146800.0,5.084,5.1197,5.084,5.1054,3146800.0
2009-05-27 15:50:00,7.15,7.16,7.12,7.16,7038200.0,5.1054,5.1125,5.084,5.1125,7038200.0
2009-05-28 09:30:00,7.17,7.24,7.16,7.18,1124200.0,5.1197,5.1696,5.1125,5.1268,1124200.0
2009-05-28 09:40:00,7.18,7.21,7.17,7.18,653800.0,5.1268,5.1482,5.1197,5.1268,653800.0
2009-05-28 09:50:00,7.2,7.2,7.1,7.1,586200.0,5.1411,5.1411,5.0697,5.0697,586200.0
2009-05-28 10:00:00,7.1,7.13,7.06,7.09,1021800.0,5.0697,5.0911,5.0411,5.0625,1021800.0
2009-05-28 10:10:00,7.08,7.08,7.03,7.05,1147000.0,5.0554,5.0554,5.0197,5.034,1147000.0
2009-05-28 10:20:00,7.05,7.05,6.99,7.03,1312400.0,5.034,5.034,4.9911,5.0197,1312400.0
2009-05-28 10:30:00,7.03,7.05,7.01,7.01,633000.0,5.0197,5.034,5.0054,5.0054,633000.0
2009-05-28 10:40:00,7.02,7.04,7.0,7.04,541800.0,5.0126,5.0268,4.9983,5.0268,541800.0
2009-05-28 10:50:00,7.03,7.09,7.03,7.08,938400.0,5.0197,5.0625,5.0197,5.0554,938400.0
2009-05-28 11:00:00,7.07,7.1,7.06,7.08,786400.0,5.0483,5.0697,5.0411,5.0554,786400.0
2009-05-28 11:10:00,7.09,7.11,7.08,7.09,784800.0,5.0625,5.0768,5.0554,5.0625,784800.0
2009-05-28 11:20:00,7.1,7.1,7.08,7.08,339800.0,5.0697,5.0697,5.0554,5.0554,339800.0
2009-05-28 11:30:00,7.08,7.09,7.07,7.07,247600.0,5.0554,5.0625,5.0483,5.0483,247600.0
2009-05-28 11:40:00,7.07,7.1,7.05,7.1,684000.0,5.0483,5.0697,5.034,5.0697,684000.0
2009-05-28 11:50:00,7.09,7.11,7.09,7.1,347600.0,5.0625,5.0768,5.0625,5.0697,347600.0
2009-05-28 12:00:00,7.1,7.11,7.06,7.06,304000.0,5.0697,5.0768,5.0411,5.0411,304000.0
2009-05-28 12:10:00,7.06,7.07,7.05,7.06,579200.0,5.0411,5.0483,5.034,5.0411,579200.0
2009-05-28 12:20:00,7.06,7.08,7.05,7.07,626000.0,5.0411,5.0554,5.034,5.0483,626000.0
2009-05-28 12:30:00,7.07,7.08,7.05,7.05,335800.0,5.0483,5.0554,5.034,5.034,335800.0
2009-05-28 12:40:00,7.06,7.06,7.04,7.04,267600.0,5.0411,5.0411,5.0268,5.0268,267600.0
2009-05-28 12:50:00,7.04,7.05,7.03,7.05,496400.0,5.0268,5.034,5.0197,5.034,496400.0
2009-05-28 13:00:00,7.05,7.11,7.05,7.09,1483400.0,5.034,5.0768,5.034,5.0625,1483400.0
2009-05-28 13:10:00,7.09,7.17,7.09,7.17,1340800.0,5.0625,5.1197,5.0625,5.1197,1340800.0
2009-05-28 13:20:00,7.17,7.18,7.15,7.16,580000.0,5.1197,5.1268,5.1054,5.1125,580000.0
2009-05-28 13:30:00,7.16,7.18,7.15,7.16,618600.0,5.1125,5.1268,5.1054,5.1125,618600.0
2009-05-28 13:40:00,7.16,7.17,7.12,7.12,1546000.0,5.1125,5.1197,5.084,5.084,1546000.0
2009-05-28 13:50:00,7.13,7.13,7.09,7.13,859000.0,5.0911,5.0911,5.0625,5.0911,859000.0
2009-05-28 14:00:00,7.13,7.13,7.11,7.13,1067800.0,5.0911,5.0911,5.0768,5.0911,1067800.0
2009-05-28 14:10:00,7.13,7.13,7.1,7.12,573000.0,5.0911,5.0911,5.0697,5.084,573000.0
2009-05-28 14:20:00,7.12,7.16,7.12,7.12,888800.0,5.084,5.1125,5.084,5.084,888800.0
2009-05-28 14:30:00,7.12,7.13,7.11,7.12,1125600.0,5.084,5.0911,5.0768,5.084,1125600.0
2009-05-28 14:40:00,7.12,7.12,7.1,7.12,537800.0,5.084,5.084,5.0697,5.084,537800.0
2009-05-28 14:50:00,7.12,7.15,7.11,7.13,1370000.0,5.084,5.1054,5.0768,5.0911,1370000.0
2009-05-28 15:00:00,7.12,7.13,7.11,7.11,558600.0,5.084,5.0911,5.0768,5.0768,558600.0
2009-05-28 15:10:00,7.12,7.12,7.08,7.09,1241800.0,5.084,5.084,5.0554,5.0625,1241800.0
2009-05-28 15:20:00,7.09,7.09,7.07,7.08,1230600.0,5.0625,5.0625,5.0483,5.0554,1230600.0
2009-05-28 15:30:00,7.08,7.1,7.07,7.09,1583400.0,5.0554,5.0697,5.0483,5.0625,1583400.0
2009-05-28 15:40:00,7.09,7.11,7.08,7.1,1539400.0,5.0625,5.0768,5.0554,5.0697,1539400.0
2009-05-28 15:50:00,7.1,7.12,7.08,7.1,3216600.0,5.0697,5.084,5.0554,5.0697,3216600.0
2009-05-29 09:30:00,7.09,7.09,6.99,7.04,1709800.0,5.0625,5.0625,4.9911,5.0268,1709800.0
2009-05-29 09:40:00,7.03,7.05,6.87,6.87,3524400.0,5.0197,5.034,4.9054,4.9054,3524400.0
2009-05-29 09:50:00,6.88,6.98,6.87,6.95,1728600.0,4.9126,4.984,4.9054,4.9626,1728600.0
2009-05-29 10:00:00,6.94,6.96,6.93,6.95,788800.0,4.9554,4.9697,4.9483,4.9626,788800.0
2009-05-29 10:10:00,6.95,6.95,6.87,6.89,1810600.0,4.9626,4.9626,4.9054,4.9197,1810600.0
2009-05-29 10:20:00,6.89,6.9,6.85,6.87,1651400.0,4.9197,4.9269,4.8912,4.9054,1651400.0
2009-05-29 10:30:00,6.87,6.98,6.77,6.8,2368600.0,4.9054,4.984,4.834,4.8555,2368600.0
2009-05-29 10:40:00,6.8,6.81,6.73,6.74,1971400.0,4.8555,4.8626,4.8055,4.8126,1971400.0
2009-05-29 10:50:00,6.74,6.83,6.74,6.77,2376000.0,4.8126,4.8769,4.8126,4.834,2376000.0
2009-05-29 11:00:00,6.77,6.77,6.72,6.73,2205200.0,4.834,4.834,4.7983,4.8055,2205200.0
2009-05-29 11:10:00,6.72,6.75,6.7,6.74,2051400.0,4.7983,4.8198,4.7841,4.8126,2051400.0
2009-05-29 11:20:00,6.75,6.75,6.74,6.74,2018000.0,4.8198,4.8198,4.8126,4.8126,2018000.0
2009-05-29 11:30:00,6.74,6.77,6.73,6.76,1727600.0,4.8126,4.834,4.8055,4.8269,1727600.0
2009-05-29 11:40:00,6.75,6.76,6.74,6.75,1051000.0,4.8198,4.8269,4.8126,4.8198,1051000.0
2009-05-29 11:50:00,6.74,6.75,6.69,6.71,2052200.0,4.8126,4.8198,4.7769,4.7912,2052200.0
2009-05-29 12:00:00,6.7,6.7,6.65,6.66,2278600.0,4.7841,4.7841,4.7484,4.7555,2278600.0
2009-05-29 12:10:00,6.65,6.66,6.64,6.65,1658000.0,4.7484,4.7555,4.7412,4.7484,1658000.0
2009-05-29 12:20:00,6.65,6.68,6.65,6.67,2182400.0,4.7484,4.7698,4.7484,4.7626,2182400.0
2009-05-29 12:30:00,6.67,6.68,6.63,6.64,1501800.0,4.7626,4.7698,4.7341,4.7412,1501800.0
2009-05-29 12:40:00,6.63,6.65,6.63,6.63,1274800.0,4.7341,4.7484,4.7341,4.7341,1274800.0
2009-05-29 12:50:00,6.63,6.63,6.59,6.62,4232600.0,4.7341,4.7341,4.7055,4.7269,4232600.0
2009-05-29 13:00:00,6.62,6.67,6.61,6.63,2213000.0,4.7269,4.7626,4.7198,4.7341,2213000.0
2009-05-29 13:10:00,6.64,6.68,6.63,6.68,1431600.0,4.7412,4.7698,4.7341,4.7698,1431600.0
2009-05-29 13:20:00,6.68,6.71,6.68,6.71,1157000.0,4.7698,4.7912,4.7698,4.7912,1157000.0
2009-05-29 13:30:00,6.7,6.72,6.68,6.68,939400.0,4.7841,4.7983,4.7698,4.7698,939400.0
2009-05-29 13:40:00,6.68,6.7,6.62,6.7,1439800.0,4.7698,4.7841,4.7269,4.7841,1439800.0
2009-05-29 13:50:00,6.7,6.72,6.7,6.71,1041200.0,4.7841,4.7983,4.7841,4.7912,1041200.0
2009-05-29 14:00:00,6.71,6.71,6.69,6.71,798600.0,4.7912,4.7912,4.7769,4.7912,798600.0
2009-05-29 14:10:00,6.71,6.73,6.71,6.73,1133600.0,4.7912,4.8055,4.7912,4.8055,1133600.0
2009-05-29 14:20:00,6.73,6.73,6.69,6.7,494400.0,4.8055,4.8055,4.7769,4.7841,494400.0
2009-05-29 14:30:00,6.69,6.7,6.67,6.7,998600.0,4.7769,4.7841,4.7626,4.7841,998600.0
2009-05-29 14:40:00,6.69,6.72,6.69,6.72,1091600.0,4.7769,4.7983,4.7769,4.7983,1091600.0
2009-05-29 14:50:00,6.72,6.72,6.7,6.7,1952400.0,4.7983,4.7983,4.7841,4.7841,1952400.0
2009-05-29 15:00:00,6.7,6.75,6.68,6.75,2313000.0,4.7841,4.8198,4.7698,4.8198,2313000.0
2009-05-29 15:10:00,6.75,6.78,6.74,6.78,1551400.0,4.8198,4.8412,4.8126,4.8412,1551400.0
2009-05-29 15:20:00,6.78,6.79,6.76,6.79,1850400.0,4.8412,4.8483,4.8269,4.8483,1850400.0
2009-05-29 15:30:00,6.78,6.79,6.78,6.79,1398800.0,4.8412,4.8483,4.8412,4.8483,1398800.0
2009-05-29 15:40:00,6.79,6.82,6.78,6.8,2773800.0,4.8483,4.8697,4.8412,4.8555,2773800.0
2009-05-29 15:50:00,6.8,6.88,6.8,6.88,7353400.0,4.8555,4.9126,4.8555,4.9126,7353400.0
2009-06-01 09:30:00,6.97,7.04,6.96,6.99,2374000.0,4.9769,5.0268,4.9697,4.9911,2374000.0
2009-06-01 09:40:00,6.99,7.01,6.99,6.99,1701000.0,4.9911,5.0054,4.9911,4.9911,1701000.0
2009-06-01 09:50:00,7.0,7.0,6.97,6.97,1279200.0,4.9983,4.9983,4.9769,4.9769,1279200.0
2009-06-01 10:00:00,6.98,7.01,6.97,6.99,1834400.0,4.984,5.0054,4.9769,4.9911,1834400.0
2009-06-01 10:10:00,6.99,7.02,6.97,7.01,1762600.0,4.9911,5.0126,4.9769,5.0054,1762600.0
2009-06-01 10:20:00,7.01,7.02,6.99,7.0,1110200.0,5.0054,5.0126,4.9911,4.9983,1110200.0
2009-06-01 10:30:00,7.0,7.01,6.99,6.99,986800.0,4.9983,5.0054,4.9911,4.9911,986800.0
2009-06-01 10:40:00,6.99,6.99,6.93,6.93,756800.0,4.9911,4.9911,4.9483,4.9483,756800.0
2009-06-01 10:50:00,6.93,6.97,6.93,6.97,326000.0,4.9483,4.9769,4.9483,4.9769,326000.0
2009-06-01 11:00:00,6.97,7.0,6.97,7.0,640000.0,4.9769,4.9983,4.9769,4.9983,640000.0
2009-06-01 11:10:00,7.0,7.01,7.0,7.01,416400.0,4.9983,5.0054,4.9983,5.0054,416400.0
2009-06-01 11:20:00,7.01,7.03,7.0,7.02,440600.0,5.0054,5.0197,4.9983,5.0126,440600.0
2009-06-01 11:30:00,7.03,7.03,7.01,7.02,450600.0,5.0197,5.0197,5.0054,5.0126,450600.0
2009-06-01 11:40:00,7.01,7.03,7.01,7.03,844400.0,5.0054,5.0197,5.0054,5.0197,844400.0
2009-06-01 11:50:00,7.03,7.04,7.02,7.04,673800.0,5.0197,5.0268,5.0126,5.0268,673800.0
2009-06-01 12:00:00,7.04,7.04,7.01,7.02,548800.0,5.0268,5.0268,5.0054,5.0126,548800.0
2009-06-01 12:10:00,7.02,7.03,7.02,7.02,82800.0,5.0126,5.0197,5.0126,5.0126,82800.0
2009-06-01 12:20:00,7.02,7.03,7.02,7.03,285400.0,5.0126,5.0197,5.0126,5.0197,285400.0
2009-06-01 12:30:00,7.03,7.04,7.02,7.02,337600.0,5.0197,5.0268,5.0126,5.0126,337600.0
2009-06-01 12:40:00,7.02,7.02,7.01,7.01,537200.0,5.0126,5.0126,5.0054,5.0054,537200.0
2009-06-01 12:50:00,7.01,7.01,7.0,7.0,268000.0,5.0054,5.0054,4.9983,4.9983,268000.0
2009-06-01 13:00:00,7.0,7.0,6.98,6.99,575600.0,4.9983,4.9983,4.984,4.9911,575600.0
2009-06-01 13:10:00,6.99,6.99,6.96,6.97,1082600.0,4.9911,4.9911,4.9697,4.9769,1082600.0
2009-06-01 13:20:00,6.98,6.98,6.96,6.96,396200.0,4.984,4.984,4.9697,4.9697,396200.0
2009-06-01 13:30:00,6.96,6.96,6.95,6.95,674400.0,4.9697,4.9697,4.9626,4.9626,674400.0
2009-06-01 13:40:00,6.95,6.98,6.95,6.95,636200.0,4.9626,4.984,4.9626,4.9626,636200.0
2009-06-01 13:50:00,6.95,6.98,6.95,6.98,573800.0,4.9626,4.984,4.9626,4.984,573800.0
2009-06-01 14:00:00,6.98,6.99,6.97,6.97,645200.0,4.984,4.9911,4.9769,4.9769,645200.0
2009-06-01 14:10:00,6.97,6.97,6.96,6.97,432400.0,4.9769,4.9769,4.9697,4.9769,432400.0
2009-06-01 14:20:00,6.97,6.98,6.97,6.97,619200.0,4.9769,4.984,4.9769,4.9769,619200.0
2009-06-01 14:30:00,6.97,6.97,6.95,6.97,735200.0,4.9769,4.9769,4.9626,4.9769,735200.0
2009-06-01 14:40:00,6.97,6.99,6.96,6.97,1572400.0,4.9769,4.9911,4.9697,4.9769,1572400.0
2009-06-01 14:50:00,6.97,6.99,6.97,6.99,627800.0,4.9769,4.9911,4.9769,4.9911,627800.0
2009-06-01 15:00:00,6.98,6.99,6.96,6.96,831800.0,4.984,4.9911,4.9697,4.9697,831800.0
2009-06-01 15:10:00,6.96,6.97,6.94,6.95,1008000.0,4.9697,4.9769,4.9554,4.9626,1008000.0
2009-06-01 15:20:00,6.95,6.97,6.92,6.96,1981800.0,4.9626,4.9769,4.9412,4.9697,1981800.0
2009-06-01 15:30:00,6.96,6.98,6.96,6.98,1101800.0,4.9697,4.984,4.9697,4.984,1101800.0
2009-06-01 15:40:00,6.98,6.99,6.94,6.97,1646400.0,4.984,4.9911,4.9554,4.9769,1646400.0
2009-06-01 15:50:00,6.98,6.99,6.95,6.96,7052000.0,4.984,4.9911,4.9626,4.9697,7052000.0
2009-06-02 09:30:00,6.94,7.01,6.93,7.0,2146800.0,4.9554,5.0054,4.9483,4.9983,2146800.0
2009-06-02 09:40:00,7.0,7.01,6.98,6.99,1345800.0,4.9983,5.0054,4.984,4.9911,1345800.0
2009-06-02 09:50:00,6.99,7.02,6.98,7.01,1652400.0,4.9911,5.0126,4.984,5.0054,1652400.0
2009-06-02 10:00:00,7.01,7.08,7.01,7.08,2328400.0,5.0054,5.0554,5.0054,5.0554,2328400.0
2009-06-02 10:10:00,7.08,7.1,7.07,7.09,1758400.0,5.0554,5.0697,5.0483,5.0625,1758400.0
2009-06-02 10:20:00,7.09,7.12,7.0,7.1,3144800.0,5.0625,5.084,4.9983,5.0697,3144800.0
2009-06-02 10:30:00,7.1,7.12,7.08,7.12,1543600.0,5.0697,5.084,5.0554,5.084,1543600.0
2009-06-02 10:40:00,7.12,7.14,7.1,7.14,881800.0,5.084,5.0982,5.0697,5.0982,881800.0
2009-06-02 10:50:00,7.14,7.15,7.12,7.14,1044400.0,5.0982,5.1054,5.084,5.0982,1044400.0
2009-06-02 11:00:00,7.14,7.17,7.14,7.17,1073400.0,5.0982,5.1197,5.0982,5.1197,1073400.0
2009-06-02 11:10:00,7.17,7.18,7.15,7.18,848200.0,5.1197,5.1268,5.1054,5.1268,848200.0
2009-06-02 11:20:00,7.18,7.18,7.14,7.15,1315600.0,5.1268,5.1268,5.0982,5.1054,1315600.0
2009-06-02 11:30:00,7.15,7.15,7.13,7.14,2003400.0,5.1054,5.1054,5.0911,5.0982,2003400.0
2009-06-02 11:40:00,7.14,7.15,7.13,7.14,1024600.0,5.0982,5.1054,5.0911,5.0982,1024600.0
2009-06-02 11:50:00,7.14,7.15,7.13,7.15,973400.0,5.0982,5.1054,5.0911,5.1054,973400.0
2009-06-02 12:00:00,7.15,7.17,7.15,7.16,1143200.0,5.1054,5.1197,5.1054,5.1125,1143200.0
2009-06-02 12:10:00,7.16,7.17,7.15,7.15,770600.0,5.1125,5.1197,5.1054,5.1054,770600.0
2009-06-02 12:20:00,7.16,7.18,7.15,7.15,605000.0,5.1125,5.1268,5.1054,5.1054,605000.0
2009-06-02 12:30:00,7.15,7.18,7.15,7.18,636400.0,5.1054,5.1268,5.1054,5.1268,636400.0
2009-06-02 12:40:00,7.18,7.2,7.18,7.2,694400.0,5.1268,5.1411,5.1268,5.1411,694400.0
2009-06-02 12:50:00,7.2,7.22,7.2,7.22,658000.0,5.1411,5.1554,5.1411,5.1554,658000.0
2009-06-02 13:00:00,7.22,7.22,7.2,7.2,614400.0,5.1554,5.1554,5.1411,5.1411,614400.0
2009-06-02 13:10:00,7.2,7.21,7.19,7.2,609000.0,5.1411,5.1482,5.1339,5.1411,609000.0
2009-06-02 13:20:00,7.21,7.24,7.2,7.23,781400.0,5.1482,5.1696,5.1411,5.1625,781400.0
2009-06-02 13:30:00,7.24,7.25,7.23,7.23,957600.0,5.1696,5.1768,5.1625,5.1625,957600.0
2009-06-02 13:40:00,7.23,7.25,7.23,7.25,825200.0,5.1625,5.1768,5.1625,5.1768,825200.0
2009-06-02 13:50:00,7.25,7.25,7.23,7.23,468600.0,5.1768,5.1768,5.1625,5.1625,468600.0
2009-06-02 14:00:00,7.23,7.24,7.22,7.23,1169800.0,5.1625,5.1696,5.1554,5.1625,1169800.0
2009-06-02 14:10:00,7.23,7.24,7.22,7.24,468800.0,5.1625,5.1696,5.1554,5.1696,468800.0
2009-06-02 14:20:00,7.24,7.27,7.23,7.25,917800.0,5.1696,5.1911,5.1625,5.1768,917800.0
2009-06-02 14:30:00,7.25,7.28,7.25,7.26,1549800.0,5.1768,5.1982,5.1768,5.1839,1549800.0
2009-06-02 14:40:00,7.26,7.27,7.25,7.25,1117200.0,5.1839,5.1911,5.1768,5.1768,1117200.0
2009-06-02 14:50:00,7.25,7.25,7.24,7.25,448600.0,5.1768,5.1768,5.1696,5.1768,448600.0
2009-06-02 15:00:00,7.24,7.28,7.23,7.28,877400.0,5.1696,5.1982,5.1625,5.1982,877400.0
2009-06-02 15:10:00,7.28,7.28,7.25,7.27,771800.0,5.1982,5.1982,5.1768,5.1911,771800.0
2009-06-02 15:20:00,7.26,7.3,7.24,7.26,1968000.0,5.1839,5.2125,5.1696,5.1839,1968000.0
2009-06-02 15:30:00,7.26,7.31,7.25,7.31,1914600.0,5.1839,5.2196,5.1768,5.2196,1914600.0
2009-06-02 15:40:00,7.31,7.31,7.27,7.28,1704800.0,5.2196,5.2196,5.1911,5.1982,1704800.0
2009-06-02 15:50:00,7.28,7.28,7.23,7.24,5505200.0,5.1982,5.1982,5.1625,5.1696,5505200.0
2009-06-03 09:30:00,7.21,7.23,7.13,7.16,1585800.0,5.1482,5.1625,5.0911,5.1125,1585800.0
2009-06-03 09:40:00,7.16,7.19,7.16,7.18,887000.0,5.1125,5.1339,5.1125,5.1268,887000.0
2009-06-03 09:50:00,7.18,7.2,7.13,7.14,979200.0,5.1268,5.1411,5.0911,5.0982,979200.0
2009-06-03 10:00:00,7.14,7.14,7.1,7.12,966400.0,5.0982,5.0982,5.0697,5.084,966400.0
2009-06-03 10:10:00,7.12,7.14,7.11,7.12,636200.0,5.084,5.0982,5.0768,5.084,636200.0
2009-06-03 10:20:00,7.12,7.12,7.09,7.11,547200.0,5.084,5.084,5.0625,5.0768,547200.0
2009-06-03 10:30:00,7.11,7.14,7.09,7.12,796200.0,5.0768,5.0982,5.0625,5.084,796200.0
2009-06-03 10:40:00,7.12,7.15,7.11,7.13,1091200.0,5.084,5.1054,5.0768,5.0911,1091200.0
2009-06-03 10:50:00,7.13,7.15,7.12,7.15,835600.0,5.0911,5.1054,5.084,5.1054,835600.0
2009-06-03 11:00:00,7.15,7.16,7.14,7.16,601000.0,5.1054,5.1125,5.0982,5.1125,601000.0
2009-06-03 11:10:00,7.16,7.16,7.13,7.13,739000.0,5.1125,5.1125,5.0911,5.0911,739000.0
2009-06-03 11:20:00,7.13,7.16,7.13,7.15,659400.0,5.0911,5.1125,5.0911,5.1054,659400.0
2009-06-03 11:30:00,7.15,7.15,7.14,7.14,220200.0,5.1054,5.1054,5.0982,5.0982,220200.0
2009-06-03 11:40:00,7.14,7.17,7.13,7.15,621600.0,5.0982,5.1197,5.0911,5.1054,621600.0
2009-06-03 11:50:00,7.14,7.16,7.14,7.14,857600.0,5.0982,5.1125,5.0982,5.0982,857600.0
2009-06-03 12:00:00,7.14,7.14,7.14,7.14,258000.0,5.0982,5.0982,5.0982,5.0982,258000.0
2009-06-03 12:10:00,7.14,7.14,7.14,7.14,354000.0,5.0982,5.0982,5.0982,5.0982,354000.0
2009-06-03 12:20:00,7.14,7.14,7.11,7.12,811400.0,5.0982,5.0982,5.0768,5.084,811400.0
2009-06-03 12:30:00,7.11,7.12,7.1,7.1,659800.0,5.0768,5.084,5.0697,5.0697,659800.0
2009-06-03 12:40:00,7.1,7.1,7.09,7.1,396200.0,5.0697,5.0697,5.0625,5.0697,396200.0
2009-06-03 12:50:00,7.09,7.1,7.08,7.08,465600.0,5.0625,5.0697,5.0554,5.0554,465600.0
2009-06-03 13:00:00,7.08,7.08,7.07,7.07,544600.0,5.0554,5.0554,5.0483,5.0483,544600.0
2009-06-03 13:10:00,7.07,7.08,7.07,7.07,520200.0,5.0483,5.0554,5.0483,5.0483,520200.0
2009-06-03 13:20:00,7.07,7.07,7.03,7.03,674200.0,5.0483,5.0483,5.0197,5.0197,674200.0
2009-06-03 13:30:00,7.04,7.07,7.03,7.07,443600.0,5.0268,5.0483,5.0197,5.0483,443600.0
2009-06-03 13:40:00,7.07,7.07,7.01,7.01,652800.0,5.0483,5.0483,5.0054,5.0054,652800.0
2009-06-03 13:50:00,7.01,7.03,7.0,7.03,419800.0,5.0054,5.0197,4.9983,5.0197,419800.0
2009-06-03 14:00:00,7.03,7.03,6.99,6.99,818600.0,5.0197,5.0197,4.9911,4.9911,818600.0
2009-06-03 14:10:00,6.99,7.0,6.99,7.0,645000.0,4.9911,4.9983,4.9911,4.9983,645000.0
2009-06-03 14:20:00,7.0,7.0,6.98,6.98,712800.0,4.9983,4.9983,4.984,4.984,712800.0
2009-06-03 14:30:00,6.98,6.99,6.98,6.99,388200.0,4.984,4.9911,4.984,4.9911,388200.0
2009-06-03 14:40:00,6.99,7.01,6.99,7.01,483000.0,4.9911,5.0054,4.9911,5.0054,483000.0
2009-06-03 14:50:00,7.01,7.05,7.01,7.04,592000.0,5.0054,5.034,5.0054,5.0268,592000.0
2009-06-03 15:00:00,7.03,7.05,7.03,7.05,801400.0,5.0197,5.034,5.0197,5.034,801400.0
2009-06-03 15:10:00,7.05,7.05,7.04,7.04,564000.0,5.034,5.034,5.0268,5.0268,564000.0
2009-06-03 15:20:00,7.04,7.05,7.02,7.05,1271000.0,5.0268,5.034,5.0126,5.034,1271000.0
2009-06-03 15:30:00,7.04,7.05,7.01,7.04,1289400.0,5.0268,5.034,5.0054,5.0268,1289400.0
2009-06-03 15:40:00,7.04,7.07,7.03,7.07,1136600.0,5.0268,5.0483,5.0197,5.0483,1136600.0
2009-06-03 15:50:00,7.07,7.1,7.06,7.1,4513800.0,5.0483,5.0697,5.0411,5.0697,4513800.0
2009-06-04 09:30:00,7.12,7.12,7.01,7.08,1027800.0,5.084,5.084,5.0054,5.0554,1027800.0
2009-06-04 09:40:00,7.07,7.1,7.05,7.07,776000.0,5.0483,5.0697,5.034,5.0483,776000.0
2009-06-04 09:50:00,7.07,7.11,7.06,7.1,959800.0,5.0483,5.0768,5.0411,5.0697,959800.0
2009-06-04 10:00:00,7.1,7.14,7.1,7.12,1864000.0,5.0697,5.0982,5.0697,5.084,1864000.0
2009-06-04 10:10:00,7.12,7.14,7.1,7.1,1761400.0,5.084,5.0982,5.0697,5.0697,1761400.0
2009-06-04 10:20:00,7.11,7.14,7.1,7.12,690200.0,5.0768,5.0982,5.0697,5.084,690200.0
2009-06-04 10:30:00,7.12,7.16,7.1,7.15,954000.0,5.084,5.1125,5.0697,5.1054,954000.0
2009-06-04 10:40:00,7.15,7.15,7.13,7.14,1235400.0,5.1054,5.1054,5.0911,5.0982,1235400.0
2009-06-04 10:50:00,7.14,7.17,7.14,7.16,694200.0,5.0982,5.1197,5.0982,5.1125,694200.0
2009-06-04 11:00:00,7.16,7.16,7.13,7.13,480000.0,5.1125,5.1125,5.0911,5.0911,480000.0
2009-06-04 11:10:00,7.13,7.16,7.13,7.15,565800.0,5.0911,5.1125,5.0911,5.1054,565800.0
2009-06-04 11:20:00,7.15,7.15,7.14,7.15,475200.0,5.1054,5.1054,5.0982,5.1054,475200.0
2009-06-04 11:30:00,7.15,7.18,7.14,7.17,694400.0,5.1054,5.1268,5.0982,5.1197,694400.0
2009-06-04 11:40:00,7.17,7.19,7.17,7.18,676800.0,5.1197,5.1339,5.1197,5.1268,676800.0
2009-06-04 11:50:00,7.19,7.22,7.19,7.2,954600.0,5.1339,5.1554,5.1339,5.1411,954600.0
2009-06-04 12:00:00,7.2,7.2,7.17,7.18,794800.0,5.1411,5.1411,5.1197,5.1268,794800.0
2009-06-04 12:10:00,7.18,7.18,7.18,7.18,177800.0,5.1268,5.1268,5.1268,5.1268,177800.0
2009-06-04 12:20:00,7.18,7.19,7.18,7.19,404000.0,5.1268,5.1339,5.1268,5.1339,404000.0
2009-06-04 12:30:00,7.19,7.19,7.18,7.18,196600.0,5.1339,5.1339,5.1268,5.1268,196600.0
2009-06-04 12:40:00,7.19,7.2,7.18,7.18,408200.0,5.1339,5.1411,5.1268,5.1268,408200.0
2009-06-04 12:50:00,7.19,7.19,7.17,7.17,332200.0,5.1339,5.1339,5.1197,5.1197,332200.0
2009-06-04 13:00:00,7.17,7.19,7.17,7.19,586800.0,5.1197,5.1339,5.1197,5.1339,586800.0
2009-06-04 13:10:00,7.18,7.21,7.18,7.21,655200.0,5.1268,5.1482,5.1268,5.1482,655200.0
2009-06-04 13:20:00,7.21,7.22,7.2,7.22,665000.0,5.1482,5.1554,5.1411,5.1554,665000.0
2009-06-04 13:30:00,7.22,7.24,7.21,7.23,555000.0,5.1554,5.1696,5.1482,5.1625,555000.0
2009-06-04 13:40:00,7.23,7.25,7.23,7.23,1125400.0,5.1625,5.1768,5.1625,5.1625,1125400.0
2009-06-04 13:50:00,7.23,7.23,7.2,7.2,515200.0,5.1625,5.1625,5.1411,5.1411,515200.0
2009-06-04 14:00:00,7.21,7.23,7.2,7.23,838200.0,5.1482,5.1625,5.1411,5.1625,838200.0
2009-06-04 14:10:00,7.23,7.23,7.21,7.22,384000.0,5.1625,5.1625,5.1482,5.1554,384000.0
2009-06-04 14:20:00,7.22,7.24,7.21,7.23,689800.0,5.1554,5.1696,5.1482,5.1625,689800.0
2009-06-04 14:30:00,7.24,7.24,7.19,7.2,415400.0,5.1696,5.1696,5.1339,5.1411,415400.0
2009-06-04 14:40:00,7.2,7.23,7.19,7.22,709200.0,5.1411,5.1625,5.1339,5.1554,709200.0
2009-06-04 14:50:00,7.23,7.24,7.21,7.23,913800.0,5.1625,5.1696,5.1482,5.1625,913800.0
2009-06-04 15:00:00,7.23,7.24,7.22,7.22,752600.0,5.1625,5.1696,5.1554,5.1554,752600.0
2009-06-04 15:10:00,7.23,7.24,7.22,7.22,825400.0,5.1625,5.1696,5.1554,5.1554,825400.0
2009-06-04 15:20:00,7.22,7.24,7.22,7.23,493600.0,5.1554,5.1696,5.1554,5.1625,493600.0
2009-06-04 15:30:00,7.24,7.24,7.22,7.24,1273200.0,5.1696,5.1696,5.1554,5.1696,1273200.0
2009-06-04 15:40:00,7.24,7.24,7.2,7.22,1353200.0,5.1696,5.1696,5.1411,5.1554,1353200.0
2009-06-04 15:50:00,7.22,7.25,7.21,7.23,3772800.0,5.1554,5.1768,5.1482,5.1625,3772800.0
2009-06-05 09:30:00,7.28,7.32,7.23,7.3,1657200.0,5.1982,5.2268,5.1625,5.2125,1657200.0
2009-06-05 09:40:00,7.29,7.3,7.16,7.18,1485200.0,5.2053,5.2125,5.1125,5.1268,1485200.0
2009-06-05 09:50:00,7.18,7.2,7.12,7.16,1236800.0,5.1268,5.1411,5.084,5.1125,1236800.0
2009-06-05 10:00:00,7.16,7.16,7.04,7.04,2068400.0,5.1125,5.1125,5.0268,5.0268,2068400.0
2009-06-05 10:10:00,7.04,7.05,6.97,6.97,2072600.0,5.0268,5.034,4.9769,4.9769,2072600.0
2009-06-05 10:20:00,6.97,7.02,6.97,7.02,1115000.0,4.9769,5.0126,4.9769,5.0126,1115000.0
2009-06-05 10:30:00,7.02,7.09,7.01,7.08,1198000.0,5.0126,5.0625,5.0054,5.0554,1198000.0
2009-06-05 10:40:00,7.08,7.12,7.07,7.1,1145200.0,5.0554,5.084,5.0483,5.0697,1145200.0
2009-06-05 10:50:00,7.11,7.11,7.06,7.07,1033000.0,5.0768,5.0768,5.0411,5.0483,1033000.0
2009-06-05 11:00:00,7.07,7.12,7.07,7.1,529400.0,5.0483,5.084,5.0483,5.0697,529400.0
2009-06-05 11:10:00,7.09,7.1,7.05,7.06,453200.0,5.0625,5.0697,5.034,5.0411,453200.0
2009-06-05 11:20:00,7.06,7.08,7.05,7.06,586000.0,5.0411,5.0554,5.034,5.0411,586000.0
2009-06-05 11:30:00,7.06,7.07,7.04,7.07,680600.0,5.0411,5.0483,5.0268,5.0483,680600.0
2009-06-05 11:40:00,7.07,7.11,7.06,7.11,427800.0,5.0483,5.0768,5.0411,5.0768,427800.0
2009-06-05 11:50:00,7.11,7.15,7.1,7.15,456400.0,5.0768,5.1054,5.0697,5.1054,456400.0
2009-06-05 12:00:00,7.14,7.15,7.14,7.14,263400.0,5.0982,5.1054,5.0982,5.0982,263400.0
2009-06-05 12:10:00,7.14,7.14,7.13,7.14,290600.0,5.0982,5.0982,5.0911,5.0982,290600.0
2009-06-05 12:20:00,7.14,7.17,7.14,7.17,371600.0,5.0982,5.1197,5.0982,5.1197,371600.0
2009-06-05 12:30:00,7.17,7.17,7.14,7.15,342200.0,5.1197,5.1197,5.0982,5.1054,342200.0
2009-06-05 12:40:00,7.16,7.16,7.15,7.16,535800.0,5.1125,5.1125,5.1054,5.1125,535800.0
2009-06-05 12:50:00,7.15,7.16,7.15,7.15,499800.0,5.1054,5.1125,5.1054,5.1054,499800.0
2009-06-05 13:00:00,7.15,7.15,7.12,7.13,238600.0,5.1054,5.1054,5.084,5.0911,238600.0
2009-06-05 13:10:00,7.13,7.13,7.11,7.13,636800.0,5.0911,5.0911,5.0768,5.0911,636800.0
2009-06-05 13:20:00,7.12,7.12,7.11,7.11,164400.0,5.084,5.084,5.0768,5.0768,164400.0
2009-06-05 13:30:00,7.11,7.11,7.1,7.11,245200.0,5.0768,5.0768,5.0697,5.0768,245200.0
2009-06-05 13:40:00,7.1,7.13,7.1,7.12,307600.0,5.0697,5.0911,5.0697,5.084,307600.0
2009-06-05 13:50:00,7.12,7.12,7.09,7.1,362200.0,5.084,5.084,5.0625,5.0697,362200.0
2009-06-05 14:00:00,7.1,7.11,7.06,7.06,716000.0,5.0697,5.0768,5.0411,5.0411,716000.0
2009-06-05 14:10:00,7.06,7.07,7.03,7.04,765200.0,5.0411,5.0483,5.0197,5.0268,765200.0
2009-06-05 14:20:00,7.04,7.06,7.03,7.05,703000.0,5.0268,5.0411,5.0197,5.034,703000.0
2009-06-05 14:30:00,7.05,7.06,7.03,7.04,682200.0,5.034,5.0411,5.0197,5.0268,682200.0
2009-06-05 14:40:00,7.04,7.06,7.03,7.05,248800.0,5.0268,5.0411,5.0197,5.034,248800.0
2009-06-05 14:50:00,7.06,7.07,7.05,7.06,341000.0,5.0411,5.0483,5.034,5.0411,341000.0
2009-06-05 15:00:00,7.05,7.1,7.04,7.08,807200.0,5.034,5.0697,5.0268,5.0554,807200.0
2009-06-05 15:10:00,7.08,7.09,7.06,7.08,585400.0,5.0554,5.0625,5.0411,5.0554,585400.0
2009-06-05 15:20:00,7.08,7.09,7.05,7.05,787000.0,5.0554,5.0625,5.034,5.034,787000.0
2009-06-05 15:30:00,7.05,7.08,7.04,7.05,2080000.0,5.034,5.0554,5.0268,5.034,2080000.0
2009-06-05 15:40:00,7.05,7.07,7.03,7.04,1511800.0,5.034,5.0483,5.0197,5.0268,1511800.0
2009-06-05 15:50:00,7.04,7.07,7.04,7.06,3003400.0,5.0268,5.0483,5.0268,5.0411,3003400.0
2009-06-08 09:30:00,7.01,7.04,6.92,6.98,1291800.0,5.0054,5.0268,4.9412,4.984,1291800.0
2009-06-08 09:40:00,6.98,7.0,6.97,7.0,543600.0,4.984,4.9983,4.9769,4.9983,543600.0
2009-06-08 09:50:00,7.0,7.03,6.99,7.02,955800.0,4.9983,5.0197,4.9911,5.0126,955800.0
2009-06-08 10:00:00,7.02,7.09,7.01,7.09,874600.0,5.0126,5.0625,5.0054,5.0625,874600.0
2009-06-08 10:10:00,7.08,7.1,7.06,7.08,820800.0,5.0554,5.0697,5.0411,5.0554,820800.0
2009-06-08 10:20:00,7.08,7.08,7.07,7.08,1284400.0,5.0554,5.0554,5.0483,5.0554,1284400.0
2009-06-08 10:30:00,7.08,7.12,7.07,7.12,1101600.0,5.0554,5.084,5.0483,5.084,1101600.0
2009-06-08 10:40:00,7.12,7.13,7.1,7.1,997400.0,5.084,5.0911,5.0697,5.0697,997400.0
2009-06-08 10:50:00,7.1,7.11,7.07,7.08,516000.0,5.0697,5.0768,5.0483,5.0554,516000.0
2009-06-08 11:00:00,7.08,7.11,7.07,7.08,463800.0,5.0554,5.0768,5.0483,5.0554,463800.0
2009-06-08 11:10:00,7.08,7.09,7.07,7.09,311200.0,5.0554,5.0625,5.0483,5.0625,311200.0
2009-06-08 11:20:00,7.09,7.1,7.06,7.06,414200.0,5.0625,5.0697,5.0411,5.0411,414200.0
2009-06-08 11:30:00,7.07,7.08,7.06,7.08,274400.0,5.0483,5.0554,5.0411,5.0554,274400.0
2009-06-08 11:40:00,7.08,7.08,7.06,7.07,198000.0,5.0554,5.0554,5.0411,5.0483,198000.0
2009-06-08 11:50:00,7.07,7.09,7.06,7.09,433000.0,5.0483,5.0625,5.0411,5.0625,433000.0
2009-06-08 12:00:00,7.09,7.09,7.06,7.07,376200.0,5.0625,5.0625,5.0411,5.0483,376200.0
2009-06-08 12:10:00,7.08,7.08,7.07,7.07,350200.0,5.0554,5.0554,5.0483,5.0483,350200.0
2009-06-08 12:20:00,7.07,7.11,7.07,7.08,392400.0,5.0483,5.0768,5.0483,5.0554,392400.0
2009-06-08 12:30:00,7.08,7.1,7.07,7.1,341000.0,5.0554,5.0697,5.0483,5.0697,341000.0
2009-06-08 12:40:00,7.1,7.1,7.09,7.09,178400.0,5.0697,5.0697,5.0625,5.0625,178400.0
2009-06-08 12:50:00,7.09,7.11,7.09,7.11,193400.0,5.0625,5.0768,5.0625,5.0768,193400.0
2009-06-08 13:00:00,7.11,7.13,7.1,7.13,448800.0,5.0768,5.0911,5.0697,5.0911,448800.0
2009-06-08 13:10:00,7.12,7.13,7.11,7.12,289600.0,5.084,5.0911,5.0768,5.084,289600.0
2009-06-08 13:20:00,7.12,7.14,7.11,7.11,240800.0,5.084,5.0982,5.0768,5.0768,240800.0
2009-06-08 13:30:00,7.11,7.11,7.1,7.1,156200.0,5.0768,5.0768,5.0697,5.0697,156200.0
2009-06-08 13:40:00,7.1,7.14,7.09,7.13,403000.0,5.0697,5.0982,5.0625,5.0911,403000.0
2009-06-08 13:50:00,7.13,7.13,7.1,7.13,479600.0,5.0911,5.0911,5.0697,5.0911,479600.0
2009-06-08 14:00:00,7.12,7.13,7.09,7.11,538200.0,5.084,5.0911,5.0625,5.0768,538200.0
2009-06-08 14:10:00,7.11,7.12,7.09,7.09,314600.0,5.0768,5.084,5.0625,5.0625,314600.0
2009-06-08 14:20:00,7.09,7.1,7.08,7.1,381400.0,5.0625,5.0697,5.0554,5.0697,381400.0
2009-06-08 14:30:00,7.1,7.12,7.09,7.11,370600.0,5.0697,5.084,5.0625,5.0768,370600.0
2009-06-08 14:40:00,7.11,7.12,7.09,7.11,522600.0,5.0768,5.084,5.0625,5.0768,522600.0
2009-06-08 14:50:00,7.11,7.12,7.09,7.12,352600.0,5.0768,5.084,5.0625,5.084,352600.0
2009-06-08 15:00:00,7.12,7.14,7.11,7.14,601600.0,5.084,5.0982,5.0768,5.0982,601600.0
2009-06-08 15:10:00,7.14,7.15,7.12,7.15,832400.0,5.0982,5.1054,5.084,5.1054,832400.0
2009-06-08 15:20:00,7.15,7.22,7.14,7.2,1704600.0,5.1054,5.1554,5.0982,5.1411,1704600.0
2009-06-08 15:30:00,7.2,7.28,7.2,7.24,2177800.0,5.1411,5.1982,5.1411,5.1696,2177800.0
2009-06-08 15:40:00,7.25,7.26,7.23,7.24,1395000.0,5.1768,5.1839,5.1625,5.1696,1395000.0
2009-06-08 15:50:00,7.24,7.24,7.18,7.18,3984400.0,5.1696,5.1696,5.1268,5.1268,3984400.0
2009-06-09 09:30:00,7.22,7.22,7.12,7.17,1728600.0,5.1554,5.1554,5.084,5.1197,1728600.0
2009-06-09 09:40:00,7.17,7.18,7.14,7.16,1050400.0,5.1197,5.1268,5.0982,5.1125,1050400.0
2009-06-09 09:50:00,7.16,7.21,7.13,7.14,1085800.0,5.1125,5.1482,5.0911,5.0982,1085800.0
2009-06-09 10:00:00,7.13,7.15,7.1,7.14,1083400.0,5.0911,5.1054,5.0697,5.0982,1083400.0
2009-06-09 10:10:00,7.14,7.15,7.1,7.13,1235400.0,5.0982,5.1054,5.0697,5.0911,1235400.0
2009-06-09 10:20:00,7.13,7.13,7.08,7.12,963600.0,5.0911,5.0911,5.0554,5.084,963600.0
2009-06-09 10:30:00,7.12,7.13,7.11,7.11,435800.0,5.084,5.0911,5.0768,5.0768,435800.0
2009-06-09 10:40:00,7.12,7.15,7.11,7.12,791000.0,5.084,5.1054,5.0768,5.084,791000.0
2009-06-09 10:50:00,7.12,7.15,7.11,7.14,509200.0,5.084,5.1054,5.0768,5.0982,509200.0
2009-06-09 11:00:00,7.14,7.14,7.12,7.14,303000.0,5.0982,5.0982,5.084,5.0982,303000.0
2009-06-09 11:10:00,7.13,7.16,7.13,7.14,469000.0,5.0911,5.1125,5.0911,5.0982,469000.0
2009-06-09 11:20:00,7.14,7.18,7.14,7.18,744400.0,5.0982,5.1268,5.0982,5.1268,744400.0
2009-06-09 11:30:00,7.18,7.2,7.18,7.2,418600.0,5.1268,5.1411,5.1268,5.1411,418600.0
2009-06-09 11:40:00,7.19,7.21,7.18,7.2,584400.0,5.1339,5.1482,5.1268,5.1411,584400.0
2009-06-09 11:50:00,7.2,7.2,7.18,7.2,550400.0,5.1411,5.1411,5.1268,5.1411,550400.0
2009-06-09 12:00:00,7.2,7.22,7.19,7.21,297600.0,5.1411,5.1554,5.1339,5.1482,297600.0
2009-06-09 12:10:00,7.21,7.22,7.2,7.2,956400.0,5.1482,5.1554,5.1411,5.1411,956400.0
2009-06-09 12:20:00,7.2,7.27,7.2,7.26,849200.0,5.1411,5.1911,5.1411,5.1839,849200.0
2009-06-09 12:30:00,7.27,7.27,7.24,7.24,225200.0,5.1911,5.1911,5.1696,5.1696,225200.0
2009-06-09 12:40:00,7.24,7.24,7.21,7.22,664000.0,5.1696,5.1696,5.1482,5.1554,664000.0
2009-06-09 12:50:00,7.22,7.23,7.2,7.2,336600.0,5.1554,5.1625,5.1411,5.1411,336600.0
2009-06-09 13:00:00,7.2,7.23,7.18,7.2,638600.0,5.1411,5.1625,5.1268,5.1411,638600.0
2009-06-09 13:10:00,7.2,7.2,7.17,7.17,259200.0,5.1411,5.1411,5.1197,5.1197,259200.0
2009-06-09 13:20:00,7.18,7.21,7.17,7.21,369800.0,5.1268,5.1482,5.1197,5.1482,369800.0
2009-06-09 13:30:00,7.21,7.21,7.18,7.18,277800.0,5.1482,5.1482,5.1268,5.1268,277800.0
2009-06-09 13:40:00,7.18,7.2,7.18,7.18,271000.0,5.1268,5.1411,5.1268,5.1268,271000.0
2009-06-09 13:50:00,7.18,7.22,7.18,7.21,379600.0,5.1268,5.1554,5.1268,5.1482,379600.0
2009-06-09 14:00:00,7.21,7.23,7.2,7.22,543000.0,5.1482,5.1625,5.1411,5.1554,543000.0
2009-06-09 14:10:00,7.22,7.25,7.22,7.25,481600.0,5.1554,5.1768,5.1554,5.1768,481600.0
2009-06-09 14:20:00,7.25,7.25,7.22,7.24,394400.0,5.1768,5.1768,5.1554,5.1696,394400.0
2009-06-09 14:30:00,7.25,7.27,7.24,7.26,397400.0,5.1768,5.1911,5.1696,5.1839,397400.0
2009-06-09 14:40:00,7.26,7.28,7.23,7.25,623000.0,5.1839,5.1982,5.1625,5.1768,623000.0
2009-06-09 14:50:00,7.25,7.25,7.22,7.24,459000.0,5.1768,5.1768,5.1554,5.1696,459000.0
2009-06-09 15:00:00,7.24,7.26,7.22,7.24,440000.0,5.1696,5.1839,5.1554,5.1696,440000.0
2009-06-09 15:10:00,7.24,7.25,7.22,7.24,526000.0,5.1696,5.1768,5.1554,5.1696,526000.0
2009-06-09 15:20:00,7.24,7.26,7.23,7.26,1165600.0,5.1696,5.1839,5.1625,5.1839,1165600.0
2009-06-09 15:30:00,7.26,7.26,7.23,7.25,1501800.0,5.1839,5.1839,5.1625,5.1768,1501800.0
2009-06-09 15:40:00,7.24,7.25,7.21,7.22,1292400.0,5.1696,5.1768,5.1482,5.1554,1292400.0
2009-06-09 15:50:00,7.22,7.22,7.18,7.19,6424200.0,5.1554,5.1554,5.1268,5.1339,6424200.0
2009-06-10 09:30:00,7.28,7.32,7.18,7.18,1320200.0,5.1982,5.2268,5.1268,5.1268,1320200.0
2009-06-10 09:40:00,7.18,7.2,7.1,7.1,1338800.0,5.1268,5.1411,5.0697,5.0697,1338800.0
2009-06-10 09:50:00,7.1,7.14,7.1,7.14,1103200.0,5.0697,5.0982,5.0697,5.0982,1103200.0
2009-06-10 10:00:00,7.13,7.14,7.09,7.1,1683400.0,5.0911,5.0982,5.0625,5.0697,1683400.0
2009-06-10 10:10:00,7.1,7.1,7.06,7.08,1691400.0,5.0697,5.0697,5.0411,5.0554,1691400.0
2009-06-10 10:20:00,7.08,7.1,7.07,7.09,799800.0,5.0554,5.0697,5.0483,5.0625,799800.0
2009-06-10 10:30:00,7.09,7.1,7.07,7.08,725600.0,5.0625,5.0697,5.0483,5.0554,725600.0
2009-06-10 10:40:00,7.09,7.09,7.04,7.04,836800.0,5.0625,5.0625,5.0268,5.0268,836800.0
2009-06-10 10:50:00,7.04,7.07,7.03,7.06,549800.0,5.0268,5.0483,5.0197,5.0411,549800.0
2009-06-10 11:00:00,7.07,7.07,7.03,7.04,573400.0,5.0483,5.0483,5.0197,5.0268,573400.0
2009-06-10 11:10:00,7.04,7.07,7.03,7.05,930200.0,5.0268,5.0483,5.0197,5.034,930200.0
2009-06-10 11:20:00,7.05,7.06,7.03,7.05,630000.0,5.034,5.0411,5.0197,5.034,630000.0
2009-06-10 11:30:00,7.05,7.07,7.05,7.07,601400.0,5.034,5.0483,5.034,5.0483,601400.0
2009-06-10 11:40:00,7.07,7.07,7.07,7.07,106600.0,5.0483,5.0483,5.0483,5.0483,106600.0
2009-06-10 11:50:00,7.07,7.1,7.06,7.1,827200.0,5.0483,5.0697,5.0411,5.0697,827200.0
2009-06-10 12:00:00,7.1,7.14,7.09,7.14,689200.0,5.0697,5.0982,5.0625,5.0982,689200.0
2009-06-10 12:10:00,7.14,7.15,7.13,7.15,328600.0,5.0982,5.1054,5.0911,5.1054,328600.0
2009-06-10 12:20:00,7.14,7.16,7.11,7.12,493600.0,5.0982,5.1125,5.0768,5.084,493600.0
2009-06-10 12:30:00,7.12,7.12,7.09,7.12,500400.0,5.084,5.084,5.0625,5.084,500400.0
2009-06-10 12:40:00,7.12,7.13,7.12,7.12,232800.0,5.084,5.0911,5.084,5.084,232800.0
2009-06-10 12:50:00,7.12,7.14,7.12,7.14,352000.0,5.084,5.0982,5.084,5.0982,352000.0
2009-06-10 13:00:00,7.13,7.14,7.06,7.06,650200.0,5.0911,5.0982,5.0411,5.0411,650200.0
2009-06-10 13:10:00,7.06,7.07,7.06,7.07,366600.0,5.0411,5.0483,5.0411,5.0483,366600.0
2009-06-10 13:20:00,7.07,7.08,7.05,7.06,443800.0,5.0483,5.0554,5.034,5.0411,443800.0
2009-06-10 13:30:00,7.05,7.05,7.02,7.02,373800.0,5.034,5.034,5.0126,5.0126,373800.0
2009-06-10 13:40:00,7.02,7.02,6.99,7.0,313000.0,5.0126,5.0126,4.9911,4.9983,313000.0
2009-06-10 13:50:00,7.0,7.02,6.99,7.01,1144600.0,4.9983,5.0126,4.9911,5.0054,1144600.0
2009-06-10 14:00:00,7.02,7.02,6.98,7.0,927600.0,5.0126,5.0126,4.984,4.9983,927600.0
2009-06-10 14:10:00,7.0,7.04,6.99,7.04,1038000.0,4.9983,5.0268,4.9911,5.0268,1038000.0
2009-06-10 14:20:00,7.04,7.07,7.04,7.07,1118800.0,5.0268,5.0483,5.0268,5.0483,1118800.0
2009-06-10 14:30:00,7.06,7.09,7.03,7.07,728200.0,5.0411,5.0625,5.0197,5.0483,728200.0
2009-06-10 14:40:00,7.07,7.09,7.07,7.09,990000.0,5.0483,5.0625,5.0483,5.0625,990000.0
2009-06-10 14:50:00,7.09,7.12,7.08,7.08,1101600.0,5.0625,5.084,5.0554,5.0554,1101600.0
2009-06-10 15:00:00,7.09,7.09,7.06,7.07,879600.0,5.0625,5.0625,5.0411,5.0483,879600.0
2009-06-10 15:10:00,7.07,7.08,7.05,7.05,647800.0,5.0483,5.0554,5.034,5.034,647800.0
2009-06-10 15:20:00,7.05,7.07,7.02,7.05,1415000.0,5.034,5.0483,5.0126,5.034,1415000.0
2009-06-10 15:30:00,7.05,7.1,7.04,7.1,989800.0,5.034,5.0697,5.0268,5.0697,989800.0
2009-06-10 15:40:00,7.1,7.12,7.09,7.11,1051000.0,5.0697,5.084,5.0625,5.0768,1051000.0
2009-06-10 15:50:00,7.12,7.15,7.1,7.14,2748400.0,5.084,5.1054,5.0697,5.0982,2748400.0
2009-06-11 09:30:00,7.12,7.23,7.11,7.14,1308000.0,5.084,5.1625,5.0768,5.0982,1308000.0
2009-06-11 09:40:00,7.14,7.27,7.12,7.27,1235800.0,5.0982,5.1911,5.084,5.1911,1235800.0
2009-06-11 09:50:00,7.27,7.32,7.27,7.32,1150400.0,5.1911,5.2268,5.1911,5.2268,1150400.0
2009-06-11 10:00:00,7.32,7.33,7.29,7.3,1326200.0,5.2268,5.2339,5.2053,5.2125,1326200.0
2009-06-11 10:10:00,7.31,7.35,7.29,7.33,1517400.0,5.2196,5.2482,5.2053,5.2339,1517400.0
2009-06-11 10:20:00,7.33,7.33,7.27,7.31,713000.0,5.2339,5.2339,5.1911,5.2196,713000.0
2009-06-11 10:30:00,7.31,7.32,7.3,7.31,1202600.0,5.2196,5.2268,5.2125,5.2196,1202600.0
2009-06-11 10:40:00,7.31,7.32,7.3,7.32,717600.0,5.2196,5.2268,5.2125,5.2268,717600.0
2009-06-11 10:50:00,7.32,7.33,7.3,7.31,634400.0,5.2268,5.2339,5.2125,5.2196,634400.0
2009-06-11 11:00:00,7.3,7.31,7.24,7.25,785400.0,5.2125,5.2196,5.1696,5.1768,785400.0
2009-06-11 11:10:00,7.25,7.28,7.22,7.28,739400.0,5.1768,5.1982,5.1554,5.1982,739400.0
2009-06-11 11:20:00,7.27,7.32,7.27,7.32,1041200.0,5.1911,5.2268,5.1911,5.2268,1041200.0
2009-06-11 11:30:00,7.32,7.32,7.29,7.29,1536800.0,5.2268,5.2268,5.2053,5.2053,1536800.0
2009-06-11 11:40:00,7.29,7.29,7.26,7.26,980400.0,5.2053,5.2053,5.1839,5.1839,980400.0
2009-06-11 11:50:00,7.26,7.29,7.25,7.26,751800.0,5.1839,5.2053,5.1768,5.1839,751800.0
2009-06-11 12:00:00,7.25,7.25,7.22,7.23,435000.0,5.1768,5.1768,5.1554,5.1625,435000.0
2009-06-11 12:10:00,7.23,7.24,7.21,7.23,337800.0,5.1625,5.1696,5.1482,5.1625,337800.0
2009-06-11 12:20:00,7.23,7.26,7.22,7.26,404600.0,5.1625,5.1839,5.1554,5.1839,404600.0
2009-06-11 12:30:00,7.26,7.29,7.26,7.28,575400.0,5.1839,5.2053,5.1839,5.1982,575400.0
2009-06-11 12:40:00,7.28,7.31,7.28,7.3,452600.0,5.1982,5.2196,5.1982,5.2125,452600.0
2009-06-11 12:50:00,7.3,7.35,7.3,7.34,605400.0,5.2125,5.2482,5.2125,5.241,605400.0
2009-06-11 13:00:00,7.34,7.38,7.34,7.35,976400.0,5.241,5.2696,5.241,5.2482,976400.0
2009-06-11 13:10:00,7.36,7.37,7.33,7.35,569400.0,5.2553,5.2625,5.2339,5.2482,569400.0
2009-06-11 13:20:00,7.35,7.4,7.35,7.4,863400.0,5.2482,5.2839,5.2482,5.2839,863400.0
2009-06-11 13:30:00,7.4,7.41,7.37,7.37,808800.0,5.2839,5.291,5.2625,5.2625,808800.0
2009-06-11 13:40:00,7.37,7.41,7.36,7.39,1084800.0,5.2625,5.291,5.2553,5.2767,1084800.0
2009-06-11 13:50:00,7.38,7.39,7.36,7.37,625400.0,5.2696,5.2767,5.2553,5.2625,625400.0
2009-06-11 14:00:00,7.37,7.38,7.35,7.35,731000.0,5.2625,5.2696,5.2482,5.2482,731000.0
2009-06-11 14:10:00,7.35,7.4,7.34,7.39,1045400.0,5.2482,5.2839,5.241,5.2767,1045400.0
2009-06-11 14:20:00,7.39,7.4,7.38,7.4,500600.0,5.2767,5.2839,5.2696,5.2839,500600.0
2009-06-11 14:30:00,7.39,7.4,7.35,7.36,674600.0,5.2767,5.2839,5.2482,5.2553,674600.0
2009-06-11 14:40:00,7.36,7.38,7.35,7.36,501000.0,5.2553,5.2696,5.2482,5.2553,501000.0
2009-06-11 14:50:00,7.36,7.39,7.36,7.37,1005200.0,5.2553,5.2767,5.2553,5.2625,1005200.0
2009-06-11 15:00:00,7.38,7.38,7.35,7.37,897400.0,5.2696,5.2696,5.2482,5.2625,897400.0
2009-06-11 15:10:00,7.37,7.38,7.35,7.36,704600.0,5.2625,5.2696,5.2482,5.2553,704600.0
2009-06-11 15:20:00,7.35,7.35,7.32,7.32,952400.0,5.2482,5.2482,5.2268,5.2268,952400.0
2009-06-11 15:30:00,7.32,7.32,7.27,7.28,2431600.0,5.2268,5.2268,5.1911,5.1982,2431600.0
2009-06-11 15:40:00,7.28,7.31,7.28,7.3,1560000.0,5.1982,5.2196,5.1982,5.2125,1560000.0
2009-06-11 15:50:00,7.3,7.3,7.24,7.25,3809000.0,5.2125,5.2125,5.1696,5.1768,3809000.0
2009-06-12 09:30:00,7.19,7.2,7.07,7.08,1270400.0,5.1339,5.1411,5.0483,5.0554,1270400.0
2009-06-12 09:40:00,7.09,7.13,7.07,7.12,1994000.0,5.0625,5.0911,5.0483,5.084,1994000.0
2009-06-12 09:50:00,7.12,7.13,7.06,7.1,1566200.0,5.084,5.0911,5.0411,5.0697,1566200.0
2009-06-12 10:00:00,7.1,7.1,7.03,7.06,1393800.0,5.0697,5.0697,5.0197,5.0411,1393800.0
2009-06-12 10:10:00,7.06,7.1,7.05,7.09,962600.0,5.0411,5.0697,5.034,5.0625,962600.0
2009-06-12 10:20:00,7.1,7.1,7.03,7.03,984400.0,5.0697,5.0697,5.0197,5.0197,984400.0
2009-06-12 10:30:00,7.03,7.09,7.02,7.08,878000.0,5.0197,5.0625,5.0126,5.0554,878000.0
2009-06-12 10:40:00,7.09,7.12,7.09,7.09,708600.0,5.0625,5.084,5.0625,5.0625,708600.0
2009-06-12 10:50:00,7.09,7.11,7.08,7.09,531800.0,5.0625,5.0768,5.0554,5.0625,531800.0
2009-06-12 11:00:00,7.09,7.11,7.08,7.1,699600.0,5.0625,5.0768,5.0554,5.0697,699600.0
2009-06-12 11:10:00,7.11,7.11,7.06,7.06,768600.0,5.0768,5.0768,5.0411,5.0411,768600.0
2009-06-12 11:20:00,7.06,7.09,7.05,7.07,609000.0,5.0411,5.0625,5.034,5.0483,609000.0
2009-06-12 11:30:00,7.07,7.1,7.07,7.08,504400.0,5.0483,5.0697,5.0483,5.0554,504400.0
2009-06-12 11:40:00,7.08,7.09,7.05,7.08,509600.0,5.0554,5.0625,5.034,5.0554,509600.0
2009-06-12 11:50:00,7.08,7.1,7.08,7.1,538600.0,5.0554,5.0697,5.0554,5.0697,538600.0
2009-06-12 12:00:00,7.1,7.11,7.08,7.08,790400.0,5.0697,5.0768,5.0554,5.0554,790400.0
2009-06-12 12:10:00,7.08,7.1,7.07,7.09,669400.0,5.0554,5.0697,5.0483,5.0625,669400.0
2009-06-12 12:20:00,7.08,7.09,7.06,7.08,312600.0,5.0554,5.0625,5.0411,5.0554,312600.0
2009-06-12 12:30:00,7.07,7.08,7.06,7.07,229200.0,5.0483,5.0554,5.0411,5.0483,229200.0
2009-06-12 12:40:00,7.07,7.09,7.07,7.09,204600.0,5.0483,5.0625,5.0483,5.0625,204600.0
2009-06-12 12:50:00,7.09,7.12,7.07,7.11,513000.0,5.0625,5.084,5.0483,5.0768,513000.0
2009-06-12 13:00:00,7.11,7.11,7.07,7.08,536400.0,5.0768,5.0768,5.0483,5.0554,536400.0
2009-06-12 13:10:00,7.08,7.11,7.07,7.1,477800.0,5.0554,5.0768,5.0483,5.0697,477800.0
2009-06-12 13:20:00,7.1,7.1,7.09,7.09,244800.0,5.0697,5.0697,5.0625,5.0625,244800.0
2009-06-12 13:30:00,7.1,7.11,7.08,7.1,494400.0,5.0697,5.0768,5.0554,5.0697,494400.0
2009-06-12 13:40:00,7.1,7.11,7.09,7.1,362200.0,5.0697,5.0768,5.0625,5.0697,362200.0
2009-06-12 13:50:00,7.1,7.12,7.1,7.1,637800.0,5.0697,5.084,5.0697,5.0697,637800.0
2009-06-12 14:00:00,7.1,7.11,7.07,7.08,529600.0,5.0697,5.0768,5.0483,5.0554,529600.0
2009-06-12 14:10:00,7.08,7.1,7.08,7.09,447200.0,5.0554,5.0697,5.0554,5.0625,447200.0
2009-06-12 14:20:00,7.09,7.11,7.08,7.1,710400.0,5.0625,5.0768,5.0554,5.0697,710400.0
2009-06-12 14:30:00,7.1,7.11,7.09,7.09,549600.0,5.0697,5.0768,5.0625,5.0625,549600.0
2009-06-12 14:40:00,7.09,7.17,7.09,7.16,1234400.0,5.0625,5.1197,5.0625,5.1125,1234400.0
2009-06-12 14:50:00,7.16,7.16,7.13,7.13,1329400.0,5.1125,5.1125,5.0911,5.0911,1329400.0
2009-06-12 15:00:00,7.14,7.17,7.13,7.16,838000.0,5.0982,5.1197,5.0911,5.1125,838000.0
2009-06-12 15:10:00,7.16,7.16,7.12,7.13,1059800.0,5.1125,5.1125,5.084,5.0911,1059800.0
2009-06-12 15:20:00,7.14,7.16,7.13,7.16,544600.0,5.0982,5.1125,5.0911,5.1125,544600.0
2009-06-12 15:30:00,7.16,7.18,7.15,7.15,1255800.0,5.1125,5.1268,5.1054,5.1054,1255800.0
2009-06-12 15:40:00,7.15,7.16,7.13,7.14,1003600.0,5.1054,5.1125,5.0911,5.0982,1003600.0
2009-06-12 15:50:00,7.14,7.2,7.13,7.18,2266400.0,5.0982,5.1411,5.0911,5.1268,2266400.0
2009-06-15 09:30:00,7.1,7.1,7.05,7.07,1769400.0,5.0697,5.0697,5.034,5.0483,1769400.0
2009-06-15 09:40:00,7.08,7.1,7.02,7.03,1112000.0,5.0554,5.0697,5.0126,5.0197,1112000.0
2009-06-15 09:50:00,7.03,7.04,7.0,7.02,810800.0,5.0197,5.0268,4.9983,5.0126,810800.0
2009-06-15 10:00:00,7.01,7.03,6.99,7.02,915400.0,5.0054,5.0197,4.9911,5.0126,915400.0
2009-06-15 10:10:00,7.02,7.03,6.99,7.01,794200.0,5.0126,5.0197,4.9911,5.0054,794200.0
2009-06-15 10:20:00,7.01,7.03,7.0,7.03,486400.0,5.0054,5.0197,4.9983,5.0197,486400.0
2009-06-15 10:30:00,7.03,7.08,6.91,6.91,2335400.0,5.0197,5.0554,4.934,4.934,2335400.0
2009-06-15 10:40:00,6.92,6.92,6.89,6.89,1887600.0,4.9412,4.9412,4.9197,4.9197,1887600.0
2009-06-15 10:50:00,6.9,6.92,6.89,6.91,1533200.0,4.9269,4.9412,4.9197,4.934,1533200.0
2009-06-15 11:00:00,6.91,6.91,6.86,6.86,1469600.0,4.934,4.934,4.8983,4.8983,1469600.0
2009-06-15 11:10:00,6.86,6.9,6.86,6.89,628800.0,4.8983,4.9269,4.8983,4.9197,628800.0
2009-06-15 11:20:00,6.89,6.89,6.86,6.88,553800.0,4.9197,4.9197,4.8983,4.9126,553800.0
2009-06-15 11:30:00,6.88,6.89,6.86,6.88,659600.0,4.9126,4.9197,4.8983,4.9126,659600.0
2009-06-15 11:40:00,6.88,6.89,6.87,6.87,830800.0,4.9126,4.9197,4.9054,4.9054,830800.0
2009-06-15 11:50:00,6.87,6.88,6.85,6.88,733800.0,4.9054,4.9126,4.8912,4.9126,733800.0
2009-06-15 12:00:00,6.88,6.9,6.87,6.88,925400.0,4.9126,4.9269,4.9054,4.9126,925400.0
2009-06-15 12:10:00,6.87,6.89,6.87,6.88,506600.0,4.9054,4.9197,4.9054,4.9126,506600.0
2009-06-15 12:20:00,6.87,6.91,6.87,6.88,621800.0,4.9054,4.934,4.9054,4.9126,621800.0
2009-06-15 12:30:00,6.88,6.9,6.88,6.9,444200.0,4.9126,4.9269,4.9126,4.9269,444200.0
2009-06-15 12:40:00,6.89,6.9,6.88,6.88,327600.0,4.9197,4.9269,4.9126,4.9126,327600.0
2009-06-15 12:50:00,6.87,6.91,6.87,6.89,660000.0,4.9054,4.934,4.9054,4.9197,660000.0
2009-06-15 13:00:00,6.89,6.89,6.85,6.86,567400.0,4.9197,4.9197,4.8912,4.8983,567400.0
2009-06-15 13:10:00,6.86,6.89,6.86,6.87,896800.0,4.8983,4.9197,4.8983,4.9054,896800.0
2009-06-15 13:20:00,6.88,6.9,6.87,6.89,939000.0,4.9126,4.9269,4.9054,4.9197,939000.0
2009-06-15 13:30:00,6.89,6.9,6.87,6.89,1188200.0,4.9197,4.9269,4.9054,4.9197,1188200.0
2009-06-15 13:40:00,6.9,6.91,6.89,6.9,511800.0,4.9269,4.934,4.9197,4.9269,511800.0
2009-06-15 13:50:00,6.9,6.91,6.9,6.9,257600.0,4.9269,4.934,4.9269,4.9269,257600.0
2009-06-15 14:00:00,6.9,6.92,6.9,6.91,364800.0,4.9269,4.9412,4.9269,4.934,364800.0
2009-06-15 14:10:00,6.91,6.92,6.88,6.89,700000.0,4.934,4.9412,4.9126,4.9197,700000.0
2009-06-15 14:20:00,6.89,6.9,6.88,6.88,806800.0,4.9197,4.9269,4.9126,4.9126,806800.0
2009-06-15 14:30:00,6.88,6.9,6.88,6.9,827200.0,4.9126,4.9269,4.9126,4.9269,827200.0
2009-06-15 14:40:00,6.89,6.89,6.88,6.89,569200.0,4.9197,4.9197,4.9126,4.9197,569200.0
2009-06-15 14:50:00,6.89,6.9,6.88,6.9,1107200.0,4.9197,4.9269,4.9126,4.9269,1107200.0
2009-06-15 15:00:00,6.9,6.9,6.87,6.89,1421600.0,4.9269,4.9269,4.9054,4.9197,1421600.0
2009-06-15 15:10:00,6.9,6.91,6.88,6.89,1172200.0,4.9269,4.934,4.9126,4.9197,1172200.0
2009-06-15 15:20:00,6.89,6.92,6.89,6.9,1619600.0,4.9197,4.9412,4.9197,4.9269,1619600.0
2009-06-15 15:30:00,6.9,6.92,6.88,6.9,1773600.0,4.9269,4.9412,4.9126,4.9269,1773600.0
2009-06-15 15:40:00,6.9,6.91,6.87,6.89,2563600.0,4.9269,4.934,4.9054,4.9197,2563600.0
2009-06-15 15:50:00,6.89,6.93,6.89,6.91,4478600.0,4.9197,4.9483,4.9197,4.934,4478600.0
2009-06-16 09:30:00,6.92,6.99,6.89,6.94,2746400.0,4.9412,4.9911,4.9197,4.9554,2746400.0
2009-06-16 09:40:00,6.94,6.95,6.87,6.88,1894800.0,4.9554,4.9626,4.9054,4.9126,1894800.0
2009-06-16 09:50:00,6.87,6.88,6.82,6.83,2122200.0,4.9054,4.9126,4.8697,4.8769,2122200.0
2009-06-16 10:00:00,6.83,6.88,6.82,6.85,1573200.0,4.8769,4.9126,4.8697,4.8912,1573200.0
2009-06-16 10:10:00,6.85,6.85,6.83,6.84,875200.0,4.8912,4.8912,4.8769,4.884,875200.0
2009-06-16 10:20:00,6.84,6.84,6.8,6.83,1718000.0,4.884,4.884,4.8555,4.8769,1718000.0
2009-06-16 10:30:00,6.82,6.84,6.82,6.83,1030000.0,4.8697,4.884,4.8697,4.8769,1030000.0
2009-06-16 10:40:00,6.83,6.84,6.82,6.82,838000.0,4.8769,4.884,4.8697,4.8697,838000.0
2009-06-16 10:50:00,6.83,6.85,6.82,6.83,1076400.0,4.8769,4.8912,4.8697,4.8769,1076400.0
2009-06-16 11:00:00,6.83,6.83,6.82,6.83,745000.0,4.8769,4.8769,4.8697,4.8769,745000.0
2009-06-16 11:10:00,6.83,6.87,6.83,6.87,419400.0,4.8769,4.9054,4.8769,4.9054,419400.0
2009-06-16 11:20:00,6.87,6.88,6.82,6.83,972200.0,4.9054,4.9126,4.8697,4.8769,972200.0
2009-06-16 11:30:00,6.83,6.83,6.8,6.82,788800.0,4.8769,4.8769,4.8555,4.8697,788800.0
2009-06-16 11:40:00,6.82,6.83,6.82,6.83,381400.0,4.8697,4.8769,4.8697,4.8769,381400.0
2009-06-16 11:50:00,6.83,6.83,6.82,6.82,461400.0,4.8769,4.8769,4.8697,4.8697,461400.0
2009-06-16 12:00:00,6.82,6.83,6.81,6.83,643000.0,4.8697,4.8769,4.8626,4.8769,643000.0
2009-06-16 12:10:00,6.83,6.87,6.8,6.81,1184600.0,4.8769,4.9054,4.8555,4.8626,1184600.0
2009-06-16 12:20:00,6.81,6.83,6.8,6.83,643600.0,4.8626,4.8769,4.8555,4.8769,643600.0
2009-06-16 12:30:00,6.83,6.83,6.8,6.8,677200.0,4.8769,4.8769,4.8555,4.8555,677200.0
2009-06-16 12:40:00,6.8,6.82,6.75,6.78,2143000.0,4.8555,4.8697,4.8198,4.8412,2143000.0
2009-06-16 12:50:00,6.78,6.8,6.77,6.79,1284000.0,4.8412,4.8555,4.834,4.8483,1284000.0
2009-06-16 13:00:00,6.8,6.81,6.77,6.8,600200.0,4.8555,4.8626,4.834,4.8555,600200.0
2009-06-16 13:10:00,6.8,6.8,6.77,6.79,692800.0,4.8555,4.8555,4.834,4.8483,692800.0
2009-06-16 13:20:00,6.79,6.82,6.79,6.82,1171200.0,4.8483,4.8697,4.8483,4.8697,1171200.0
2009-06-16 13:30:00,6.81,6.82,6.79,6.8,601600.0,4.8626,4.8697,4.8483,4.8555,601600.0
2009-06-16 13:40:00,6.8,6.8,6.77,6.79,1648600.0,4.8555,4.8555,4.834,4.8483,1648600.0
2009-06-16 13:50:00,6.79,6.79,6.75,6.76,2469000.0,4.8483,4.8483,4.8198,4.8269,2469000.0
2009-06-16 14:00:00,6.76,6.77,6.72,6.75,1173200.0,4.8269,4.834,4.7983,4.8198,1173200.0
2009-06-16 14:10:00,6.75,6.76,6.74,6.76,1292400.0,4.8198,4.8269,4.8126,4.8269,1292400.0
2009-06-16 14:20:00,6.76,6.79,6.75,6.78,1443800.0,4.8269,4.8483,4.8198,4.8412,1443800.0
2009-06-16 14:30:00,6.78,6.82,6.78,6.81,1718400.0,4.8412,4.8697,4.8412,4.8626,1718400.0
2009-06-16 14:40:00,6.81,6.83,6.8,6.8,923800.0,4.8626,4.8769,4.8555,4.8555,923800.0
2009-06-16 14:50:00,6.8,6.81,6.79,6.8,846600.0,4.8555,4.8626,4.8483,4.8555,846600.0
2009-06-16 15:00:00,6.8,6.81,6.75,6.76,1237800.0,4.8555,4.8626,4.8198,4.8269,1237800.0
2009-06-16 15:10:00,6.76,6.8,6.75,6.79,1135000.0,4.8269,4.8555,4.8198,4.8483,1135000.0
2009-06-16 15:20:00,6.79,6.79,6.77,6.79,864000.0,4.8483,4.8483,4.834,4.8483,864000.0
2009-06-16 15:30:00,6.79,6.81,6.78,6.8,1426400.0,4.8483,4.8626,4.8412,4.8555,1426400.0
2009-06-16 15:40:00,6.8,6.81,6.78,6.79,2345200.0,4.8555,4.8626,4.8412,4.8483,2345200.0
2009-06-16 15:50:00,6.79,6.81,6.74,6.77,5678600.0,4.8483,4.8626,4.8126,4.834,5678600.0
2009-06-17 09:30:00,6.82,6.86,6.76,6.82,4622200.0,4.8697,4.8983,4.8269,4.8697,4622200.0
2009-06-17 09:40:00,6.83,6.84,6.76,6.77,1889000.0,4.8769,4.884,4.8269,4.834,1889000.0
2009-06-17 09:50:00,6.76,6.82,6.76,6.81,880800.0,4.8269,4.8697,4.8269,4.8626,880800.0
2009-06-17 10:00:00,6.81,6.81,6.76,6.8,2203000.0,4.8626,4.8626,4.8269,4.8555,2203000.0
2009-06-17 10:10:00,6.8,6.82,6.79,6.8,804600.0,4.8555,4.8697,4.8483,4.8555,804600.0
2009-06-17 10:20:00,6.81,6.82,6.78,6.8,1012400.0,4.8626,4.8697,4.8412,4.8555,1012400.0
2009-06-17 10:30:00,6.8,6.8,6.78,6.8,1039200.0,4.8555,4.8555,4.8412,4.8555,1039200.0
2009-06-17 10:40:00,6.8,6.83,6.79,6.82,958200.0,4.8555,4.8769,4.8483,4.8697,958200.0
2009-06-17 10:50:00,6.82,6.83,6.8,6.83,1615200.0,4.8697,4.8769,4.8555,4.8769,1615200.0
2009-06-17 11:00:00,6.83,6.86,6.8,6.8,1271200.0,4.8769,4.8983,4.8555,4.8555,1271200.0
2009-06-17 11:10:00,6.8,6.87,6.8,6.87,1493200.0,4.8555,4.9054,4.8555,4.9054,1493200.0
2009-06-17 11:20:00,6.87,6.89,6.86,6.89,1700200.0,4.9054,4.9197,4.8983,4.9197,1700200.0
2009-06-17 11:30:00,6.89,6.91,6.89,6.89,749400.0,4.9197,4.934,4.9197,4.9197,749400.0
2009-06-17 11:40:00,6.89,6.91,6.87,6.88,1792400.0,4.9197,4.934,4.9054,4.9126,1792400.0
2009-06-17 11:50:00,6.87,6.89,6.85,6.89,1197200.0,4.9054,4.9197,4.8912,4.9197,1197200.0
2009-06-17 12:00:00,6.88,6.94,6.88,6.93,1173800.0,4.9126,4.9554,4.9126,4.9483,1173800.0
2009-06-17 12:10:00,6.93,6.93,6.89,6.89,979200.0,4.9483,4.9483,4.9197,4.9197,979200.0
2009-06-17 12:20:00,6.89,6.92,6.88,6.9,746200.0,4.9197,4.9412,4.9126,4.9269,746200.0
2009-06-17 12:30:00,6.9,6.9,6.89,6.9,191400.0,4.9269,4.9269,4.9197,4.9269,191400.0
2009-06-17 12:40:00,6.9,6.92,6.89,6.91,315400.0,4.9269,4.9412,4.9197,4.934,315400.0
2009-06-17 12:50:00,6.91,6.91,6.87,6.88,369000.0,4.934,4.934,4.9054,4.9126,369000.0
2009-06-17 13:00:00,6.87,6.89,6.86,6.89,452600.0,4.9054,4.9197,4.8983,4.9197,452600.0
2009-06-17 13:10:00,6.89,6.89,6.87,6.89,372200.0,4.9197,4.9197,4.9054,4.9197,372200.0
2009-06-17 13:20:00,6.89,6.92,6.88,6.92,645800.0,4.9197,4.9412,4.9126,4.9412,645800.0
2009-06-17 13:30:00,6.91,6.95,6.9,6.94,850000.0,4.934,4.9626,4.9269,4.9554,850000.0
2009-06-17 13:40:00,6.93,6.98,6.93,6.96,1331800.0,4.9483,4.984,4.9483,4.9697,1331800.0
2009-06-17 13:50:00,6.97,6.97,6.95,6.95,1190400.0,4.9769,4.9769,4.9626,4.9626,1190400.0
2009-06-17 14:00:00,6.95,6.98,6.95,6.96,1192600.0,4.9626,4.984,4.9626,4.9697,1192600.0
2009-06-17 14:10:00,6.96,6.97,6.95,6.95,1090400.0,4.9697,4.9769,4.9626,4.9626,1090400.0
2009-06-17 14:20:00,6.95,6.97,6.95,6.97,1078800.0,4.9626,4.9769,4.9626,4.9769,1078800.0
2009-06-17 14:30:00,6.97,6.97,6.95,6.96,1844000.0,4.9769,4.9769,4.9626,4.9697,1844000.0
2009-06-17 14:40:00,6.96,6.97,6.93,6.96,588800.0,4.9697,4.9769,4.9483,4.9697,588800.0
2009-06-17 14:50:00,6.96,6.97,6.95,6.96,654200.0,4.9697,4.9769,4.9626,4.9697,654200.0
2009-06-17 15:00:00,6.97,6.98,6.96,6.97,815200.0,4.9769,4.984,4.9697,4.9769,815200.0
2009-06-17 15:10:00,6.97,6.97,6.95,6.97,992600.0,4.9769,4.9769,4.9626,4.9769,992600.0
2009-06-17 15:20:00,6.98,6.99,6.96,6.96,1335600.0,4.984,4.9911,4.9697,4.9697,1335600.0
2009-06-17 15:30:00,6.96,6.96,6.94,6.95,1574400.0,4.9697,4.9697,4.9554,4.9626,1574400.0
2009-06-17 15:40:00,6.96,6.98,6.95,6.98,1425400.0,4.9697,4.984,4.9626,4.984,1425400.0
2009-06-17 15:50:00,6.98,6.98,6.93,6.93,4020600.0,4.984,4.984,4.9483,4.9483,4020600.0
2009-06-18 09:30:00,6.94,6.97,6.87,6.87,713200.0,4.9554,4.9769,4.9054,4.9054,713200.0
2009-06-18 09:40:00,6.87,6.93,6.87,6.9,1012600.0,4.9054,4.9483,4.9054,4.9269,1012600.0
2009-06-18 09:50:00,6.89,6.96,6.88,6.94,1845600.0,4.9197,4.9697,4.9126,4.9554,1845600.0
2009-06-18 10:00:00,6.94,7.05,6.93,7.01,2340600.0,4.9554,5.034,4.9483,5.0054,2340600.0
2009-06-18 10:10:00,7.01,7.05,6.99,6.99,1124200.0,5.0054,5.034,4.9911,4.9911,1124200.0
2009-06-18 10:20:00,6.99,7.0,6.97,6.98,774800.0,4.9911,4.9983,4.9769,4.984,774800.0
2009-06-18 10:30:00,6.97,6.99,6.96,6.98,445600.0,4.9769,4.9911,4.9697,4.984,445600.0
2009-06-18 10:40:00,6.98,6.99,6.96,6.98,565800.0,4.984,4.9911,4.9697,4.984,565800.0
2009-06-18 10:50:00,6.98,7.0,6.98,6.99,770600.0,4.984,4.9983,4.984,4.9911,770600.0
2009-06-18 11:00:00,6.99,7.01,6.99,7.0,410600.0,4.9911,5.0054,4.9911,4.9983,410600.0
2009-06-18 11:10:00,7.0,7.0,6.99,6.99,426800.0,4.9983,4.9983,4.9911,4.9911,426800.0
2009-06-18 11:20:00,7.0,7.01,6.97,6.97,501200.0,4.9983,5.0054,4.9769,4.9769,501200.0
2009-06-18 11:30:00,6.97,6.97,6.94,6.96,316000.0,4.9769,4.9769,4.9554,4.9697,316000.0
2009-06-18 11:40:00,6.95,6.96,6.94,6.94,198400.0,4.9626,4.9697,4.9554,4.9554,198400.0
2009-06-18 11:50:00,6.95,6.99,6.94,6.99,427200.0,4.9626,4.9911,4.9554,4.9911,427200.0
2009-06-18 12:00:00,6.99,7.0,6.98,6.98,330400.0,4.9911,4.9983,4.984,4.984,330400.0
2009-06-18 12:10:00,6.98,6.98,6.96,6.96,288600.0,4.984,4.984,4.9697,4.9697,288600.0
2009-06-18 12:20:00,6.96,6.96,6.93,6.95,291600.0,4.9697,4.9697,4.9483,4.9626,291600.0
2009-06-18 12:30:00,6.95,6.96,6.95,6.95,141600.0,4.9626,4.9697,4.9626,4.9626,141600.0
2009-06-18 12:40:00,6.95,6.98,6.94,6.98,354000.0,4.9626,4.984,4.9554,4.984,354000.0
2009-06-18 12:50:00,6.98,6.98,6.97,6.97,269400.0,4.984,4.984,4.9769,4.9769,269400.0
2009-06-18 13:00:00,6.97,6.98,6.96,6.97,696200.0,4.9769,4.984,4.9697,4.9769,696200.0
2009-06-18 13:10:00,6.97,6.97,6.93,6.93,341800.0,4.9769,4.9769,4.9483,4.9483,341800.0
2009-06-18 13:20:00,6.94,6.95,6.93,6.94,388200.0,4.9554,4.9626,4.9483,4.9554,388200.0
2009-06-18 13:30:00,6.95,6.95,6.91,6.91,299800.0,4.9626,4.9626,4.934,4.934,299800.0
2009-06-18 13:40:00,6.92,6.94,6.91,6.94,842600.0,4.9412,4.9554,4.934,4.9554,842600.0
2009-06-18 13:50:00,6.94,6.96,6.94,6.94,503600.0,4.9554,4.9697,4.9554,4.9554,503600.0
2009-06-18 14:00:00,6.94,6.96,6.93,6.96,1133600.0,4.9554,4.9697,4.9483,4.9697,1133600.0
2009-06-18 14:10:00,6.95,6.97,6.94,6.96,776400.0,4.9626,4.9769,4.9554,4.9697,776400.0
2009-06-18 14:20:00,6.97,6.97,6.94,6.97,711600.0,4.9769,4.9769,4.9554,4.9769,711600.0
2009-06-18 14:30:00,6.97,6.97,6.94,6.95,596000.0,4.9769,4.9769,4.9554,4.9626,596000.0
2009-06-18 14:40:00,6.95,6.97,6.95,6.96,454600.0,4.9626,4.9769,4.9626,4.9697,454600.0
2009-06-18 14:50:00,6.96,6.96,6.93,6.95,1097000.0,4.9697,4.9697,4.9483,4.9626,1097000.0
2009-06-18 15:00:00,6.96,6.96,6.94,6.96,553200.0,4.9697,4.9697,4.9554,4.9697,553200.0
2009-06-18 15:10:00,6.96,6.98,6.96,6.97,569200.0,4.9697,4.984,4.9697,4.9769,569200.0
2009-06-18 15:20:00,6.97,6.98,6.95,6.96,1223000.0,4.9769,4.984,4.9626,4.9697,1223000.0
2009-06-18 15:30:00,6.97,6.97,6.94,6.94,852400.0,4.9769,4.9769,4.9554,4.9554,852400.0
2009-06-18 15:40:00,6.94,6.98,6.94,6.95,2426000.0,4.9554,4.984,4.9554,4.9626,2426000.0
2009-06-18 15:50:00,6.95,6.96,6.93,6.93,3470400.0,4.9626,4.9697,4.9483,4.9483,3470400.0
2009-06-19 09:30:00,7.02,7.02,6.93,7.0,15234200.0,5.0126,5.0126,4.9483,4.9983,15234200.0
2009-06-19 09:40:00,7.0,7.02,6.99,7.01,1065000.0,4.9983,5.0126,4.9911,5.0054,1065000.0
2009-06-19 09:50:00,7.01,7.04,7.01,7.03,716400.0,5.0054,5.0268,5.0054,5.0197,716400.0
2009-06-19 10:00:00,7.03,7.03,7.0,7.0,506000.0,5.0197,5.0197,4.9983,4.9983,506000.0
2009-06-19 10:10:00,7.0,7.01,6.98,7.0,727600.0,4.9983,5.0054,4.984,4.9983,727600.0
2009-06-19 10:20:00,7.0,7.0,7.0,7.0,96000.0,4.9983,4.9983,4.9983,4.9983,96000.0
2009-06-19 10:30:00,7.0,7.0,6.99,7.0,669600.0,4.9983,4.9983,4.9911,4.9983,669600.0
2009-06-19 10:40:00,7.0,7.0,6.98,7.0,644800.0,4.9983,4.9983,4.984,4.9983,644800.0
2009-06-19 10:50:00,7.0,7.0,6.99,7.0,623800.0,4.9983,4.9983,4.9911,4.9983,623800.0
2009-06-19 11:00:00,7.0,7.01,6.99,7.0,858000.0,4.9983,5.0054,4.9911,4.9983,858000.0
2009-06-19 11:10:00,7.0,7.0,6.99,7.0,402400.0,4.9983,4.9983,4.9911,4.9983,402400.0
2009-06-19 11:20:00,7.0,7.0,7.0,7.0,176800.0,4.9983,4.9983,4.9983,4.9983,176800.0
2009-06-19 11:30:00,7.0,7.01,7.0,7.0,378400.0,4.9983,5.0054,4.9983,4.9983,378400.0
2009-06-19 11:40:00,7.01,7.01,7.0,7.0,165400.0,5.0054,5.0054,4.9983,4.9983,165400.0
2009-06-19 11:50:00,7.0,7.0,6.98,6.99,254800.0,4.9983,4.9983,4.984,4.9911,254800.0
2009-06-19 12:00:00,6.99,7.0,6.99,6.99,485800.0,4.9911,4.9983,4.9911,4.9911,485800.0
2009-06-19 12:10:00,6.99,6.99,6.98,6.98,474400.0,4.9911,4.9911,4.984,4.984,474400.0
2009-06-19 12:20:00,6.98,6.98,6.96,6.97,513800.0,4.984,4.984,4.9697,4.9769,513800.0
2009-06-19 12:30:00,6.97,6.98,6.97,6.98,953400.0,4.9769,4.984,4.9769,4.984,953400.0
2009-06-19 12:40:00,6.98,7.0,6.98,6.99,543800.0,4.984,4.9983,4.984,4.9911,543800.0
2009-06-19 12:50:00,6.99,6.99,6.97,6.97,232000.0,4.9911,4.9911,4.9769,4.9769,232000.0
2009-06-19 13:00:00,6.98,6.98,6.97,6.98,147400.0,4.984,4.984,4.9769,4.984,147400.0
2009-06-19 13:10:00,6.97,6.98,6.97,6.98,340200.0,4.9769,4.984,4.9769,4.984,340200.0
2009-06-19 13:20:00,6.98,6.98,6.94,6.95,516200.0,4.984,4.984,4.9554,4.9626,516200.0
2009-06-19 13:30:00,6.95,6.97,6.95,6.95,600200.0,4.9626,4.9769,4.9626,4.9626,600200.0
2009-06-19 13:40:00,6.95,6.96,6.94,6.95,558200.0,4.9626,4.9697,4.9554,4.9626,558200.0
2009-06-19 13:50:00,6.95,6.96,6.93,6.93,277000.0,4.9626,4.9697,4.9483,4.9483,277000.0
2009-06-19 14:00:00,6.93,6.94,6.92,6.93,865600.0,4.9483,4.9554,4.9412,4.9483,865600.0
2009-06-19 14:10:00,6.93,6.93,6.9,6.9,800600.0,4.9483,4.9483,4.9269,4.9269,800600.0
2009-06-19 14:20:00,6.9,6.9,6.87,6.87,422400.0,4.9269,4.9269,4.9054,4.9054,422400.0
2009-06-19 14:30:00,6.87,6.91,6.87,6.9,923600.0,4.9054,4.934,4.9054,4.9269,923600.0
2009-06-19 14:40:00,6.9,6.92,6.9,6.91,779800.0,4.9269,4.9412,4.9269,4.934,779800.0
2009-06-19 14:50:00,6.91,6.93,6.91,6.93,545600.0,4.934,4.9483,4.934,4.9483,545600.0
2009-06-19 15:00:00,6.92,6.93,6.91,6.92,1155000.0,4.9412,4.9483,4.934,4.9412,1155000.0
2009-06-19 15:10:00,6.92,6.93,6.9,6.93,430000.0,4.9412,4.9483,4.9269,4.9483,430000.0
2009-06-19 15:20:00,6.93,6.95,6.92,6.95,993400.0,4.9483,4.9626,4.9412,4.9626,993400.0
2009-06-19 15:30:00,6.95,6.96,6.93,6.95,925600.0,4.9626,4.9697,4.9483,4.9626,925600.0
2009-06-19 15:40:00,6.95,6.96,6.93,6.93,1647200.0,4.9626,4.9697,4.9483,4.9483,1647200.0
2009-06-19 15:50:00,6.93,6.95,6.91,6.93,2725400.0,4.9483,4.9626,4.934,4.9483,2725400.0
2009-06-22 09:30:00,6.83,6.85,6.74,6.75,1534200.0,4.8769,4.8912,4.8126,4.8198,1534200.0
2009-06-22 09:40:00,6.75,6.76,6.69,6.76,2147800.0,4.8198,4.8269,4.7769,4.8269,2147800.0
2009-06-22 09:50:00,6.76,6.77,6.74,6.74,1181000.0,4.8269,4.834,4.8126,4.8126,1181000.0
2009-06-22 10:00:00,6.74,6.78,6.72,6.77,1044600.0,4.8126,4.8412,4.7983,4.834,1044600.0
2009-06-22 10:10:00,6.77,6.78,6.72,6.73,940200.0,4.834,4.8412,4.7983,4.8055,940200.0
2009-06-22 10:20:00,6.73,6.77,6.72,6.77,1126200.0,4.8055,4.834,4.7983,4.834,1126200.0
2009-06-22 10:30:00,6.77,6.77,6.75,6.77,1480000.0,4.834,4.834,4.8198,4.834,1480000.0
2009-06-22 10:40:00,6.77,6.78,6.76,6.78,887000.0,4.834,4.8412,4.8269,4.8412,887000.0
2009-06-22 10:50:00,6.78,6.79,6.78,6.78,774800.0,4.8412,4.8483,4.8412,4.8412,774800.0
2009-06-22 11:00:00,6.78,6.81,6.78,6.81,671000.0,4.8412,4.8626,4.8412,4.8626,671000.0
2009-06-22 11:10:00,6.81,6.81,6.8,6.81,169200.0,4.8626,4.8626,4.8555,4.8626,169200.0
2009-06-22 11:20:00,6.81,6.82,6.81,6.82,667600.0,4.8626,4.8697,4.8626,4.8697,667600.0
2009-06-22 11:30:00,6.82,6.84,6.8,6.82,1499800.0,4.8697,4.884,4.8555,4.8697,1499800.0
2009-06-22 11:40:00,6.82,6.84,6.81,6.82,833600.0,4.8697,4.884,4.8626,4.8697,833600.0
2009-06-22 11:50:00,6.82,6.83,6.81,6.83,308600.0,4.8697,4.8769,4.8626,4.8769,308600.0
2009-06-22 12:00:00,6.83,6.86,6.82,6.85,1020000.0,4.8769,4.8983,4.8697,4.8912,1020000.0
2009-06-22 12:10:00,6.85,6.87,6.84,6.86,928200.0,4.8912,4.9054,4.884,4.8983,928200.0
2009-06-22 12:20:00,6.86,6.88,6.84,6.88,874800.0,4.8983,4.9126,4.884,4.9126,874800.0
2009-06-22 12:30:00,6.88,6.88,6.85,6.85,298000.0,4.9126,4.9126,4.8912,4.8912,298000.0
2009-06-22 12:40:00,6.85,6.86,6.84,6.85,551600.0,4.8912,4.8983,4.884,4.8912,551600.0
2009-06-22 12:50:00,6.84,6.85,6.84,6.85,90400.0,4.884,4.8912,4.884,4.8912,90400.0
2009-06-22 13:00:00,6.85,6.87,6.84,6.86,548600.0,4.8912,4.9054,4.884,4.8983,548600.0
2009-06-22 13:10:00,6.86,6.86,6.82,6.84,799200.0,4.8983,4.8983,4.8697,4.884,799200.0
2009-06-22 13:20:00,6.84,6.84,6.82,6.84,443000.0,4.884,4.884,4.8697,4.884,443000.0
2009-06-22 13:30:00,6.84,6.86,6.83,6.86,333400.0,4.884,4.8983,4.8769,4.8983,333400.0
2009-06-22 13:40:00,6.86,6.88,6.86,6.87,1174200.0,4.8983,4.9126,4.8983,4.9054,1174200.0
2009-06-22 13:50:00,6.87,6.88,6.85,6.86,586400.0,4.9054,4.9126,4.8912,4.8983,586400.0
2009-06-22 14:00:00,6.86,6.88,6.85,6.87,896800.0,4.8983,4.9126,4.8912,4.9054,896800.0
2009-06-22 14:10:00,6.88,6.89,6.87,6.88,1041200.0,4.9126,4.9197,4.9054,4.9126,1041200.0
2009-06-22 14:20:00,6.88,6.9,6.87,6.88,882800.0,4.9126,4.9269,4.9054,4.9126,882800.0
2009-06-22 14:30:00,6.88,6.91,6.87,6.91,1549200.0,4.9126,4.934,4.9054,4.934,1549200.0
2009-06-22 14:40:00,6.91,6.91,6.89,6.89,591000.0,4.934,4.934,4.9197,4.9197,591000.0
2009-06-22 14:50:00,6.89,6.9,6.88,6.88,459600.0,4.9197,4.9269,4.9126,4.9126,459600.0
2009-06-22 15:00:00,6.89,6.89,6.86,6.87,614200.0,4.9197,4.9197,4.8983,4.9054,614200.0
2009-06-22 15:10:00,6.88,6.9,6.87,6.89,971600.0,4.9126,4.9269,4.9054,4.9197,971600.0
2009-06-22 15:20:00,6.88,6.89,6.87,6.89,700200.0,4.9126,4.9197,4.9054,4.9197,700200.0
2009-06-22 15:30:00,6.88,6.9,6.87,6.89,2667800.0,4.9126,4.9269,4.9054,4.9197,2667800.0
2009-06-22 15:40:00,6.89,6.9,6.86,6.86,3379800.0,4.9197,4.9269,4.8983,4.8983,3379800.0
2009-06-22 15:50:00,6.86,6.86,6.81,6.82,5227800.0,4.8983,4.8983,4.8626,4.8697,5227800.0
2009-06-23 09:30:00,6.79,6.93,6.78,6.92,1952200.0,4.8483,4.9483,4.8412,4.9412,1952200.0
2009-06-23 09:40:00,6.92,6.94,6.89,6.94,1702400.0,4.9412,4.9554,4.9197,4.9554,1702400.0
2009-06-23 09:50:00,6.95,6.99,6.94,6.98,1156000.0,4.9626,4.9911,4.9554,4.984,1156000.0
2009-06-23 10:00:00,6.98,6.98,6.92,6.92,1878000.0,4.984,4.984,4.9412,4.9412,1878000.0
2009-06-23 10:10:00,6.92,6.93,6.87,6.92,1261000.0,4.9412,4.9483,4.9054,4.9412,1261000.0
2009-06-23 10:20:00,6.93,6.95,6.9,6.91,1105800.0,4.9483,4.9626,4.9269,4.934,1105800.0
2009-06-23 10:30:00,6.91,6.93,6.9,6.92,807800.0,4.934,4.9483,4.9269,4.9412,807800.0
2009-06-23 10:40:00,6.91,6.92,6.88,6.89,978600.0,4.934,4.9412,4.9126,4.9197,978600.0
2009-06-23 10:50:00,6.89,6.92,6.89,6.9,812400.0,4.9197,4.9412,4.9197,4.9269,812400.0
2009-06-23 11:00:00,6.9,6.91,6.87,6.87,2013200.0,4.9269,4.934,4.9054,4.9054,2013200.0
2009-06-23 11:10:00,6.86,6.88,6.84,6.87,1476200.0,4.8983,4.9126,4.884,4.9054,1476200.0
2009-06-23 11:20:00,6.88,6.88,6.85,6.85,585400.0,4.9126,4.9126,4.8912,4.8912,585400.0
2009-06-23 11:30:00,6.85,6.86,6.84,6.85,1253200.0,4.8912,4.8983,4.884,4.8912,1253200.0
2009-06-23 11:40:00,6.85,6.87,6.83,6.86,2427600.0,4.8912,4.9054,4.8769,4.8983,2427600.0
2009-06-23 11:50:00,6.86,6.89,6.85,6.89,805600.0,4.8983,4.9197,4.8912,4.9197,805600.0
2009-06-23 12:00:00,6.89,6.9,6.88,6.9,662200.0,4.9197,4.9269,4.9126,4.9269,662200.0
2009-06-23 12:10:00,6.9,6.9,6.88,6.89,506200.0,4.9269,4.9269,4.9126,4.9197,506200.0
2009-06-23 12:20:00,6.89,6.9,6.89,6.89,485800.0,4.9197,4.9269,4.9197,4.9197,485800.0
2009-06-23 12:30:00,6.89,6.92,6.89,6.91,453000.0,4.9197,4.9412,4.9197,4.934,453000.0
2009-06-23 12:40:00,6.91,6.93,6.91,6.93,472800.0,4.934,4.9483,4.934,4.9483,472800.0
2009-06-23 12:50:00,6.93,6.93,6.92,6.93,504400.0,4.9483,4.9483,4.9412,4.9483,504400.0
2009-06-23 13:00:00,6.93,6.97,6.93,6.95,1191400.0,4.9483,4.9769,4.9483,4.9626,1191400.0
2009-06-23 13:10:00,6.95,6.97,6.95,6.95,474400.0,4.9626,4.9769,4.9626,4.9626,474400.0
2009-06-23 13:20:00,6.96,6.96,6.94,6.94,321800.0,4.9697,4.9697,4.9554,4.9554,321800.0
2009-06-23 13:30:00,6.94,6.96,6.94,6.95,512400.0,4.9554,4.9697,4.9554,4.9626,512400.0
2009-06-23 13:40:00,6.95,6.96,6.94,6.96,421600.0,4.9626,4.9697,4.9554,4.9697,421600.0
2009-06-23 13:50:00,6.95,6.96,6.95,6.96,388800.0,4.9626,4.9697,4.9626,4.9697,388800.0
2009-06-23 14:00:00,6.96,6.98,6.95,6.98,963800.0,4.9697,4.984,4.9626,4.984,963800.0
2009-06-23 14:10:00,6.98,6.99,6.97,6.98,598000.0,4.984,4.9911,4.9769,4.984,598000.0
2009-06-23 14:20:00,6.98,6.99,6.96,6.97,377000.0,4.984,4.9911,4.9697,4.9769,377000.0
2009-06-23 14:30:00,6.97,6.97,6.93,6.94,536200.0,4.9769,4.9769,4.9483,4.9554,536200.0
2009-06-23 14:40:00,6.93,6.94,6.92,6.93,678200.0,4.9483,4.9554,4.9412,4.9483,678200.0
2009-06-23 14:50:00,6.92,6.95,6.92,6.94,625000.0,4.9412,4.9626,4.9412,4.9554,625000.0
2009-06-23 15:00:00,6.94,6.94,6.87,6.87,1443600.0,4.9554,4.9554,4.9054,4.9054,1443600.0
2009-06-23 15:10:00,6.87,6.91,6.87,6.89,2085000.0,4.9054,4.934,4.9054,4.9197,2085000.0
2009-06-23 15:20:00,6.89,6.93,6.89,6.93,675800.0,4.9197,4.9483,4.9197,4.9483,675800.0
2009-06-23 15:30:00,6.93,6.93,6.9,6.92,1450000.0,4.9483,4.9483,4.9269,4.9412,1450000.0
2009-06-23 15:40:00,6.92,6.95,6.92,6.95,860200.0,4.9412,4.9626,4.9412,4.9626,860200.0
2009-06-23 15:50:00,6.95,6.95,6.89,6.9,2160000.0,4.9626,4.9626,4.9197,4.9269,2160000.0
2009-06-24 09:30:00,6.89,6.96,6.86,6.95,1596600.0,4.9197,4.9697,4.8983,4.9626,1596600.0
2009-06-24 09:40:00,6.95,6.97,6.9,6.91,1731400.0,4.9626,4.9769,4.9269,4.934,1731400.0
2009-06-24 09:50:00,6.9,6.93,6.88,6.92,1381200.0,4.9269,4.9483,4.9126,4.9412,1381200.0
2009-06-24 10:00:00,6.92,6.97,6.89,6.97,2599800.0,4.9412,4.9769,4.9197,4.9769,2599800.0
2009-06-24 10:10:00,6.97,7.0,6.96,6.98,1196600.0,4.9769,4.9983,4.9697,4.984,1196600.0
2009-06-24 10:20:00,6.98,7.01,6.97,6.98,2293400.0,4.984,5.0054,4.9769,4.984,2293400.0
2009-06-24 10:30:00,6.98,6.99,6.95,6.97,1436800.0,4.984,4.9911,4.9626,4.9769,1436800.0
2009-06-24 10:40:00,6.97,6.98,6.95,6.98,2145000.0,4.9769,4.984,4.9626,4.984,2145000.0
2009-06-24 10:50:00,6.97,7.0,6.96,6.98,2425000.0,4.9769,4.9983,4.9697,4.984,2425000.0
2009-06-24 11:00:00,6.99,7.0,6.96,6.97,948400.0,4.9911,4.9983,4.9697,4.9769,948400.0
2009-06-24 11:10:00,6.97,6.98,6.95,6.96,1553800.0,4.9769,4.984,4.9626,4.9697,1553800.0
2009-06-24 11:20:00,6.96,6.99,6.96,6.96,1477600.0,4.9697,4.9911,4.9697,4.9697,1477600.0
2009-06-24 11:30:00,6.96,6.98,6.96,6.96,875000.0,4.9697,4.984,4.9697,4.9697,875000.0
2009-06-24 11:40:00,6.96,6.99,6.96,6.99,525800.0,4.9697,4.9911,4.9697,4.9911,525800.0
2009-06-24 11:50:00,6.98,6.99,6.97,6.99,386600.0,4.984,4.9911,4.9769,4.9911,386600.0
2009-06-24 12:00:00,6.98,7.01,6.98,6.99,640600.0,4.984,5.0054,4.984,4.9911,640600.0
2009-06-24 12:10:00,6.99,7.01,6.99,7.01,182600.0,4.9911,5.0054,4.9911,5.0054,182600.0
2009-06-24 12:20:00,7.01,7.01,7.0,7.0,3955800.0,5.0054,5.0054,4.9983,4.9983,3955800.0
2009-06-24 12:30:00,7.0,7.01,6.98,6.98,1359800.0,4.9983,5.0054,4.984,4.984,1359800.0
2009-06-24 12:40:00,6.98,7.0,6.96,7.0,1203800.0,4.984,4.9983,4.9697,4.9983,1203800.0
2009-06-24 12:50:00,7.0,7.0,6.99,6.99,626200.0,4.9983,4.9983,4.9911,4.9911,626200.0
2009-06-24 13:00:00,6.99,7.01,6.99,7.0,466800.0,4.9911,5.0054,4.9911,4.9983,466800.0
2009-06-24 13:10:00,7.0,7.02,7.0,7.0,1196800.0,4.9983,5.0126,4.9983,4.9983,1196800.0
2009-06-24 13:20:00,7.01,7.01,7.0,7.01,260000.0,5.0054,5.0054,4.9983,5.0054,260000.0
2009-06-24 13:30:00,7.0,7.01,6.99,7.0,713000.0,4.9983,5.0054,4.9911,4.9983,713000.0
2009-06-24 13:40:00,7.0,7.0,6.97,6.97,650800.0,4.9983,4.9983,4.9769,4.9769,650800.0
2009-06-24 13:50:00,6.97,7.0,6.97,6.99,1245000.0,4.9769,4.9983,4.9769,4.9911,1245000.0
2009-06-24 14:00:00,6.99,7.01,6.98,7.0,519600.0,4.9911,5.0054,4.984,4.9983,519600.0
2009-06-24 14:10:00,7.0,7.01,6.99,7.0,702400.0,4.9983,5.0054,4.9911,4.9983,702400.0
2009-06-24 14:20:00,7.0,7.0,6.94,6.96,2093200.0,4.9983,4.9983,4.9554,4.9697,2093200.0
2009-06-24 14:30:00,6.95,6.97,6.89,6.9,1378400.0,4.9626,4.9769,4.9197,4.9269,1378400.0
2009-06-24 14:40:00,6.9,6.95,6.89,6.92,920000.0,4.9269,4.9626,4.9197,4.9412,920000.0
2009-06-24 14:50:00,6.92,6.96,6.92,6.93,593000.0,4.9412,4.9697,4.9412,4.9483,593000.0
2009-06-24 15:00:00,6.93,6.95,6.89,6.9,1609000.0,4.9483,4.9626,4.9197,4.9269,1609000.0
2009-06-24 15:10:00,6.9,6.92,6.87,6.91,1514800.0,4.9269,4.9412,4.9054,4.934,1514800.0
2009-06-24 15:20:00,6.91,6.95,6.9,6.93,1390400.0,4.934,4.9626,4.9269,4.9483,1390400.0
2009-06-24 15:30:00,6.92,6.94,6.92,6.93,834200.0,4.9412,4.9554,4.9412,4.9483,834200.0
2009-06-24 15:40:00,6.93,6.95,6.91,6.95,1781200.0,4.9483,4.9626,4.934,4.9626,1781200.0
2009-06-24 15:50:00,6.95,6.95,6.92,6.92,2366600.0,4.9626,4.9626,4.9412,4.9412,2366600.0
2009-06-25 09:30:00,6.9,6.92,6.85,6.88,1472800.0,4.9269,4.9412,4.8912,4.9126,1472800.0
2009-06-25 09:40:00,6.88,6.91,6.86,6.89,1033800.0,4.9126,4.934,4.8983,4.9197,1033800.0
2009-06-25 09:50:00,6.89,6.93,6.88,6.93,1040400.0,4.9197,4.9483,4.9126,4.9483,1040400.0
2009-06-25 10:00:00,6.93,6.98,6.92,6.98,1175200.0,4.9483,4.984,4.9412,4.984,1175200.0
2009-06-25 10:10:00,6.97,7.05,6.97,7.04,1431600.0,4.9769,5.034,4.9769,5.0268,1431600.0
2009-06-25 10:20:00,7.05,7.05,7.01,7.04,779200.0,5.034,5.034,5.0054,5.0268,779200.0
2009-06-25 10:30:00,7.03,7.04,7.0,7.04,826200.0,5.0197,5.0268,4.9983,5.0268,826200.0
2009-06-25 10:40:00,7.04,7.04,7.0,7.01,613600.0,5.0268,5.0268,4.9983,5.0054,613600.0
2009-06-25 10:50:00,7.01,7.05,7.01,7.04,466200.0,5.0054,5.034,5.0054,5.0268,466200.0
2009-06-25 11:00:00,7.05,7.08,7.04,7.07,817400.0,5.034,5.0554,5.0268,5.0483,817400.0
2009-06-25 11:10:00,7.06,7.08,6.9,7.08,560200.0,5.0411,5.0554,4.9269,5.0554,560200.0
2009-06-25 11:20:00,7.08,7.11,7.07,7.1,861800.0,5.0554,5.0768,5.0483,5.0697,861800.0
2009-06-25 11:30:00,7.11,7.13,7.1,7.11,1054600.0,5.0768,5.0911,5.0697,5.0768,1054600.0
2009-06-25 11:40:00,7.11,7.16,7.11,7.16,890200.0,5.0768,5.1125,5.0768,5.1125,890200.0
2009-06-25 11:50:00,7.16,7.2,7.15,7.2,1012800.0,5.1125,5.1411,5.1054,5.1411,1012800.0
2009-06-25 12:00:00,7.2,7.2,7.18,7.18,1099200.0,5.1411,5.1411,5.1268,5.1268,1099200.0
2009-06-25 12:10:00,7.18,7.21,7.18,7.21,690200.0,5.1268,5.1482,5.1268,5.1482,690200.0
2009-06-25 12:20:00,7.21,7.23,7.21,7.23,704800.0,5.1482,5.1625,5.1482,5.1625,704800.0
2009-06-25 12:30:00,7.23,7.24,7.2,7.2,692400.0,5.1625,5.1696,5.1411,5.1411,692400.0
2009-06-25 12:40:00,7.2,7.22,7.2,7.21,358000.0,5.1411,5.1554,5.1411,5.1482,358000.0
2009-06-25 12:50:00,7.21,7.22,7.17,7.18,959200.0,5.1482,5.1554,5.1197,5.1268,959200.0
2009-06-25 13:00:00,7.18,7.22,7.18,7.21,1609400.0,5.1268,5.1554,5.1268,5.1482,1609400.0
2009-06-25 13:10:00,7.2,7.21,7.17,7.21,996200.0,5.1411,5.1482,5.1197,5.1482,996200.0
2009-06-25 13:20:00,7.21,7.21,7.18,7.18,330000.0,5.1482,5.1482,5.1268,5.1268,330000.0
2009-06-25 13:30:00,7.18,7.18,7.17,7.17,226400.0,5.1268,5.1268,5.1197,5.1197,226400.0
2009-06-25 13:40:00,7.18,7.18,7.17,7.18,355800.0,5.1268,5.1268,5.1197,5.1268,355800.0
2009-06-25 13:50:00,7.18,7.2,7.18,7.2,354800.0,5.1268,5.1411,5.1268,5.1411,354800.0
2009-06-25 14:00:00,7.2,7.2,7.16,7.17,609600.0,5.1411,5.1411,5.1125,5.1197,609600.0
2009-06-25 14:10:00,7.17,7.18,7.16,7.16,615400.0,5.1197,5.1268,5.1125,5.1125,615400.0
2009-06-25 14:20:00,7.16,7.19,7.15,7.19,746600.0,5.1125,5.1339,5.1054,5.1339,746600.0
2009-06-25 14:30:00,7.2,7.21,7.17,7.17,632400.0,5.1411,5.1482,5.1197,5.1197,632400.0
2009-06-25 14:40:00,7.17,7.18,7.15,7.18,822000.0,5.1197,5.1268,5.1054,5.1268,822000.0
2009-06-25 14:50:00,7.18,7.18,7.14,7.17,861200.0,5.1268,5.1268,5.0982,5.1197,861200.0
2009-06-25 15:00:00,7.17,7.21,7.16,7.19,1320000.0,5.1197,5.1482,5.1125,5.1339,1320000.0
2009-06-25 15:10:00,7.19,7.21,7.17,7.18,799400.0,5.1339,5.1482,5.1197,5.1268,799400.0
2009-06-25 15:20:00,7.18,7.21,7.18,7.2,767400.0,5.1268,5.1482,5.1268,5.1411,767400.0
2009-06-25 15:30:00,7.2,7.2,7.14,7.16,1611400.0,5.1411,5.1411,5.0982,5.1125,1611400.0
2009-06-25 15:40:00,7.16,7.18,7.14,7.18,2253600.0,5.1125,5.1268,5.0982,5.1268,2253600.0
2009-06-25 15:50:00,7.18,7.2,7.16,7.18,2975000.0,5.1268,5.1411,5.1125,5.1268,2975000.0
2009-06-26 09:30:00,7.13,7.18,7.11,7.12,1761600.0,5.0911,5.1268,5.0768,5.084,1761600.0
2009-06-26 09:40:00,7.12,7.16,7.11,7.14,1729800.0,5.084,5.1125,5.0768,5.0982,1729800.0
2009-06-26 09:50:00,7.14,7.14,7.02,7.02,1590000.0,5.0982,5.0982,5.0126,5.0126,1590000.0
2009-06-26 10:00:00,7.02,7.07,7.01,7.06,1383600.0,5.0126,5.0483,5.0054,5.0411,1383600.0
2009-06-26 10:10:00,7.06,7.11,7.06,7.09,880400.0,5.0411,5.0768,5.0411,5.0625,880400.0
2009-06-26 10:20:00,7.09,7.13,7.09,7.12,606000.0,5.0625,5.0911,5.0625,5.084,606000.0
2009-06-26 10:30:00,7.12,7.13,7.09,7.09,874000.0,5.084,5.0911,5.0625,5.0625,874000.0
2009-06-26 10:40:00,7.09,7.1,7.06,7.08,476400.0,5.0625,5.0697,5.0411,5.0554,476400.0
2009-06-26 10:50:00,7.08,7.1,7.07,7.09,552400.0,5.0554,5.0697,5.0483,5.0625,552400.0
2009-06-26 11:00:00,7.09,7.1,7.07,7.09,649800.0,5.0625,5.0697,5.0483,5.0625,649800.0
2009-06-26 11:10:00,7.09,7.12,7.08,7.12,410600.0,5.0625,5.084,5.0554,5.084,410600.0
2009-06-26 11:20:00,7.12,7.14,7.11,7.13,688800.0,5.084,5.0982,5.0768,5.0911,688800.0
2009-06-26 11:30:00,7.14,7.15,7.13,7.13,476800.0,5.0982,5.1054,5.0911,5.0911,476800.0
2009-06-26 11:40:00,7.13,7.14,7.12,7.13,503800.0,5.0911,5.0982,5.084,5.0911,503800.0
2009-06-26 11:50:00,7.14,7.18,7.13,7.17,465000.0,5.0982,5.1268,5.0911,5.1197,465000.0
2009-06-26 12:00:00,7.17,7.19,7.17,7.18,529800.0,5.1197,5.1339,5.1197,5.1268,529800.0
2009-06-26 12:10:00,7.18,7.18,7.16,7.16,444000.0,5.1268,5.1268,5.1125,5.1125,444000.0
2009-06-26 12:20:00,7.16,7.16,7.15,7.15,311800.0,5.1125,5.1125,5.1054,5.1054,311800.0
2009-06-26 12:30:00,7.15,7.17,7.14,7.17,430400.0,5.1054,5.1197,5.0982,5.1197,430400.0
2009-06-26 12:40:00,7.17,7.2,7.16,7.2,579800.0,5.1197,5.1411,5.1125,5.1411,579800.0
2009-06-26 12:50:00,7.2,7.21,7.18,7.18,655200.0,5.1411,5.1482,5.1268,5.1268,655200.0
2009-06-26 13:00:00,7.18,7.2,7.16,7.16,420200.0,5.1268,5.1411,5.1125,5.1125,420200.0
2009-06-26 13:10:00,7.16,7.16,7.15,7.16,502800.0,5.1125,5.1125,5.1054,5.1125,502800.0
2009-06-26 13:20:00,7.15,7.17,7.15,7.16,421600.0,5.1054,5.1197,5.1054,5.1125,421600.0
2009-06-26 13:30:00,7.16,7.16,7.13,7.14,631000.0,5.1125,5.1125,5.0911,5.0982,631000.0
2009-06-26 13:40:00,7.13,7.16,7.13,7.15,241000.0,5.0911,5.1125,5.0911,5.1054,241000.0
2009-06-26 13:50:00,7.16,7.16,7.14,7.15,371600.0,5.1125,5.1125,5.0982,5.1054,371600.0
2009-06-26 14:00:00,7.15,7.16,7.14,7.15,290000.0,5.1054,5.1125,5.0982,5.1054,290000.0
2009-06-26 14:10:00,7.16,7.17,7.15,7.16,516200.0,5.1125,5.1197,5.1054,5.1125,516200.0
2009-06-26 14:20:00,7.16,7.17,7.15,7.16,308000.0,5.1125,5.1197,5.1054,5.1125,308000.0
2009-06-26 14:30:00,7.15,7.17,7.14,7.14,911200.0,5.1054,5.1197,5.0982,5.0982,911200.0
2009-06-26 14:40:00,7.14,7.16,7.13,7.14,707400.0,5.0982,5.1125,5.0911,5.0982,707400.0
2009-06-26 14:50:00,7.14,7.16,7.14,7.16,460800.0,5.0982,5.1125,5.0982,5.1125,460800.0
2009-06-26 15:00:00,7.16,7.18,7.15,7.17,1206800.0,5.1125,5.1268,5.1054,5.1197,1206800.0
2009-06-26 15:10:00,7.18,7.18,7.15,7.15,837200.0,5.1268,5.1268,5.1054,5.1054,837200.0
2009-06-26 15:20:00,7.15,7.18,7.15,7.18,410600.0,5.1054,5.1268,5.1054,5.1268,410600.0
2009-06-26 15:30:00,7.18,7.18,7.14,7.14,1259400.0,5.1268,5.1268,5.0982,5.0982,1259400.0
2009-06-26 15:40:00,7.15,7.18,7.14,7.16,1893400.0,5.1054,5.1268,5.0982,5.1125,1893400.0
2009-06-26 15:50:00,7.16,7.16,7.11,7.12,4253200.0,5.1125,5.1125,5.0768,5.084,4253200.0
2009-06-29 09:30:00,7.13,7.13,7.05,7.1,1188200.0,5.0911,5.0911,5.034,5.0697,1188200.0
2009-06-29 09:40:00,7.1,7.14,7.08,7.12,1250800.0,5.0697,5.0982,5.0554,5.084,1250800.0
2009-06-29 09:50:00,7.12,7.12,7.08,7.11,685400.0,5.084,5.084,5.0554,5.0768,685400.0
2009-06-29 10:00:00,7.11,7.13,7.1,7.12,552000.0,5.0768,5.0911,5.0697,5.084,552000.0
2009-06-29 10:10:00,7.12,7.14,7.11,7.13,629200.0,5.084,5.0982,5.0768,5.0911,629200.0
2009-06-29 10:20:00,7.13,7.17,7.12,7.15,2005600.0,5.0911,5.1197,5.084,5.1054,2005600.0
2009-06-29 10:30:00,7.15,7.18,7.14,7.16,1232200.0,5.1054,5.1268,5.0982,5.1125,1232200.0
2009-06-29 10:40:00,7.16,7.17,7.13,7.15,738800.0,5.1125,5.1197,5.0911,5.1054,738800.0
2009-06-29 10:50:00,7.15,7.16,7.14,7.14,599000.0,5.1054,5.1125,5.0982,5.0982,599000.0
2009-06-29 11:00:00,7.14,7.14,7.11,7.14,680600.0,5.0982,5.0982,5.0768,5.0982,680600.0
2009-06-29 11:10:00,7.14,7.15,7.13,7.14,468600.0,5.0982,5.1054,5.0911,5.0982,468600.0
2009-06-29 11:20:00,7.14,7.15,7.13,7.14,449200.0,5.0982,5.1054,5.0911,5.0982,449200.0
2009-06-29 11:30:00,7.15,7.15,7.13,7.14,361400.0,5.1054,5.1054,5.0911,5.0982,361400.0
2009-06-29 11:40:00,7.13,7.15,7.13,7.15,365800.0,5.0911,5.1054,5.0911,5.1054,365800.0
2009-06-29 11:50:00,7.15,7.15,7.14,7.15,209800.0,5.1054,5.1054,5.0982,5.1054,209800.0
2009-06-29 12:00:00,7.15,7.16,7.14,7.16,529200.0,5.1054,5.1125,5.0982,5.1125,529200.0
2009-06-29 12:10:00,7.16,7.16,7.15,7.16,234400.0,5.1125,5.1125,5.1054,5.1125,234400.0
2009-06-29 12:20:00,7.16,7.18,7.15,7.17,509400.0,5.1125,5.1268,5.1054,5.1197,509400.0
2009-06-29 12:30:00,7.17,7.18,7.17,7.17,322000.0,5.1197,5.1268,5.1197,5.1197,322000.0
2009-06-29 12:40:00,7.17,7.17,7.17,7.17,113400.0,5.1197,5.1197,5.1197,5.1197,113400.0
2009-06-29 12:50:00,7.17,7.18,7.17,7.18,414000.0,5.1197,5.1268,5.1197,5.1268,414000.0
2009-06-29 13:00:00,7.18,7.18,7.17,7.17,94200.0,5.1268,5.1268,5.1197,5.1197,94200.0
2009-06-29 13:10:00,7.18,7.18,7.17,7.17,160600.0,5.1268,5.1268,5.1197,5.1197,160600.0
2009-06-29 13:20:00,7.17,7.17,7.15,7.15,512600.0,5.1197,5.1197,5.1054,5.1054,512600.0
2009-06-29 13:30:00,7.15,7.16,7.15,7.16,188000.0,5.1054,5.1125,5.1054,5.1125,188000.0
2009-06-29 13:40:00,7.15,7.17,7.15,7.17,502400.0,5.1054,5.1197,5.1054,5.1197,502400.0
2009-06-29 13:50:00,7.17,7.17,7.14,7.16,377200.0,5.1197,5.1197,5.0982,5.1125,377200.0
2009-06-29 14:00:00,7.15,7.16,7.14,7.15,387600.0,5.1054,5.1125,5.0982,5.1054,387600.0
2009-06-29 14:10:00,7.14,7.16,7.14,7.16,196000.0,5.0982,5.1125,5.0982,5.1125,196000.0
2009-06-29 14:20:00,7.15,7.16,7.14,7.14,210600.0,5.1054,5.1125,5.0982,5.0982,210600.0
2009-06-29 14:30:00,7.14,7.16,7.14,7.14,430800.0,5.0982,5.1125,5.0982,5.0982,430800.0
2009-06-29 14:40:00,7.14,7.15,7.14,7.14,248800.0,5.0982,5.1054,5.0982,5.0982,248800.0
2009-06-29 14:50:00,7.14,7.17,7.14,7.17,569600.0,5.0982,5.1197,5.0982,5.1197,569600.0
2009-06-29 15:00:00,7.16,7.17,7.16,7.17,289000.0,5.1125,5.1197,5.1125,5.1197,289000.0
2009-06-29 15:10:00,7.16,7.19,7.16,7.19,488400.0,5.1125,5.1339,5.1125,5.1339,488400.0
2009-06-29 15:20:00,7.18,7.21,7.18,7.19,1180800.0,5.1268,5.1482,5.1268,5.1339,1180800.0
2009-06-29 15:30:00,7.2,7.2,7.17,7.17,717400.0,5.1411,5.1411,5.1197,5.1197,717400.0
2009-06-29 15:40:00,7.17,7.2,7.17,7.17,973200.0,5.1197,5.1411,5.1197,5.1197,973200.0
2009-06-29 15:50:00,7.17,7.2,7.16,7.18,2130000.0,5.1197,5.1411,5.1125,5.1268,2130000.0
2009-06-30 09:30:00,7.18,7.2,7.15,7.16,891200.0,5.1268,5.1411,5.1054,5.1125,891200.0
2009-06-30 09:40:00,7.16,7.18,7.14,7.15,643000.0,5.1125,5.1268,5.0982,5.1054,643000.0
2009-06-30 09:50:00,7.15,7.18,7.14,7.17,742400.0,5.1054,5.1268,5.0982,5.1197,742400.0
2009-06-30 10:00:00,7.17,7.17,7.1,7.13,1526200.0,5.1197,5.1197,5.0697,5.0911,1526200.0
2009-06-30 10:10:00,7.13,7.13,7.09,7.12,986800.0,5.0911,5.0911,5.0625,5.084,986800.0
2009-06-30 10:20:00,7.11,7.12,7.09,7.12,1035200.0,5.0768,5.084,5.0625,5.084,1035200.0
2009-06-30 10:30:00,7.12,7.12,7.07,7.12,1171600.0,5.084,5.084,5.0483,5.084,1171600.0
2009-06-30 10:40:00,7.12,7.14,7.1,7.14,1002400.0,5.084,5.0982,5.0697,5.0982,1002400.0
2009-06-30 10:50:00,7.14,7.18,7.13,7.17,1141600.0,5.0982,5.1268,5.0911,5.1197,1141600.0
2009-06-30 11:00:00,7.18,7.18,7.13,7.13,1083400.0,5.1268,5.1268,5.0911,5.0911,1083400.0
2009-06-30 11:10:00,7.13,7.15,7.12,7.14,468400.0,5.0911,5.1054,5.084,5.0982,468400.0
2009-06-30 11:20:00,7.14,7.16,7.14,7.15,350000.0,5.0982,5.1125,5.0982,5.1054,350000.0
2009-06-30 11:30:00,7.14,7.17,7.14,7.16,827200.0,5.0982,5.1197,5.0982,5.1125,827200.0
2009-06-30 11:40:00,7.16,7.17,7.15,7.15,418400.0,5.1125,5.1197,5.1054,5.1054,418400.0
2009-06-30 11:50:00,7.15,7.16,7.15,7.15,285600.0,5.1054,5.1125,5.1054,5.1054,285600.0
2009-06-30 12:00:00,7.15,7.16,7.14,7.15,495600.0,5.1054,5.1125,5.0982,5.1054,495600.0
2009-06-30 12:10:00,7.15,7.16,7.15,7.15,294800.0,5.1054,5.1125,5.1054,5.1054,294800.0
2009-06-30 12:20:00,7.15,7.15,7.13,7.14,434800.0,5.1054,5.1054,5.0911,5.0982,434800.0
2009-06-30 12:30:00,7.14,7.16,7.14,7.14,298600.0,5.0982,5.1125,5.0982,5.0982,298600.0
2009-06-30 12:40:00,7.14,7.15,7.14,7.15,307600.0,5.0982,5.1054,5.0982,5.1054,307600.0
2009-06-30 12:50:00,7.15,7.15,7.15,7.15,173800.0,5.1054,5.1054,5.1054,5.1054,173800.0
2009-06-30 13:00:00,7.15,7.15,7.14,7.15,425200.0,5.1054,5.1054,5.0982,5.1054,425200.0
2009-06-30 13:10:00,7.15,7.16,7.15,7.15,389000.0,5.1054,5.1125,5.1054,5.1054,389000.0
2009-06-30 13:20:00,7.15,7.15,7.14,7.14,430200.0,5.1054,5.1054,5.0982,5.0982,430200.0
2009-06-30 13:30:00,7.14,7.16,7.14,7.16,457800.0,5.0982,5.1125,5.0982,5.1125,457800.0
2009-06-30 13:40:00,7.16,7.17,7.16,7.16,477200.0,5.1125,5.1197,5.1125,5.1125,477200.0
2009-06-30 13:50:00,7.16,7.17,7.15,7.15,393000.0,5.1125,5.1197,5.1054,5.1054,393000.0
2009-06-30 14:00:00,7.15,7.17,7.15,7.17,661000.0,5.1054,5.1197,5.1054,5.1197,661000.0
2009-06-30 14:10:00,7.17,7.18,7.17,7.18,598200.0,5.1197,5.1268,5.1197,5.1268,598200.0
2009-06-30 14:20:00,7.18,7.18,7.17,7.18,425200.0,5.1268,5.1268,5.1197,5.1268,425200.0
2009-06-30 14:30:00,7.18,7.2,7.17,7.2,552200.0,5.1268,5.1411,5.1197,5.1411,552200.0
2009-06-30 14:40:00,7.2,7.22,7.19,7.21,1187400.0,5.1411,5.1554,5.1339,5.1482,1187400.0
2009-06-30 14:50:00,7.21,7.22,7.21,7.22,410800.0,5.1482,5.1554,5.1482,5.1554,410800.0
2009-06-30 15:00:00,7.22,7.23,7.2,7.21,696200.0,5.1554,5.1625,5.1411,5.1482,696200.0
2009-06-30 15:10:00,7.2,7.23,7.2,7.21,1158600.0,5.1411,5.1625,5.1411,5.1482,1158600.0
2009-06-30 15:20:00,7.21,7.23,7.21,7.21,741800.0,5.1482,5.1625,5.1482,5.1482,741800.0
2009-06-30 15:30:00,7.21,7.23,7.21,7.22,773400.0,5.1482,5.1625,5.1482,5.1554,773400.0
2009-06-30 15:40:00,7.22,7.24,7.22,7.24,1313600.0,5.1554,5.1696,5.1554,5.1696,1313600.0
2009-06-30 15:50:00,7.24,7.25,7.2,7.24,3953800.0,5.1696,5.1768,5.1411,5.1696,3953800.0
2009-07-01 09:30:00,7.25,7.33,7.21,7.31,1731400.0,5.1768,5.2339,5.1482,5.2196,1731400.0
2009-07-01 09:40:00,7.3,7.35,7.3,7.35,1311400.0,5.2125,5.2482,5.2125,5.2482,1311400.0
2009-07-01 09:50:00,7.35,7.38,7.33,7.36,1026200.0,5.2482,5.2696,5.2339,5.2553,1026200.0
2009-07-01 10:00:00,7.36,7.36,7.31,7.35,1545000.0,5.2553,5.2553,5.2196,5.2482,1545000.0
2009-07-01 10:10:00,7.35,7.39,7.34,7.37,1397600.0,5.2482,5.2767,5.241,5.2625,1397600.0
2009-07-01 10:20:00,7.37,7.4,7.35,7.38,1758400.0,5.2625,5.2839,5.2482,5.2696,1758400.0
2009-07-01 10:30:00,7.38,7.38,7.35,7.36,857200.0,5.2696,5.2696,5.2482,5.2553,857200.0
2009-07-01 10:40:00,7.35,7.37,7.34,7.34,751800.0,5.2482,5.2625,5.241,5.241,751800.0
2009-07-01 10:50:00,7.34,7.35,7.32,7.33,659400.0,5.241,5.2482,5.2268,5.2339,659400.0
2009-07-01 11:00:00,7.33,7.33,7.31,7.31,494400.0,5.2339,5.2339,5.2196,5.2196,494400.0
2009-07-01 11:10:00,7.31,7.32,7.3,7.3,402600.0,5.2196,5.2268,5.2125,5.2125,402600.0
2009-07-01 11:20:00,7.31,7.31,7.28,7.3,643200.0,5.2196,5.2196,5.1982,5.2125,643200.0
2009-07-01 11:30:00,7.29,7.32,7.29,7.31,498200.0,5.2053,5.2268,5.2053,5.2196,498200.0
2009-07-01 11:40:00,7.32,7.32,7.29,7.32,887400.0,5.2268,5.2268,5.2053,5.2268,887400.0
2009-07-01 11:50:00,7.32,7.34,7.3,7.33,576200.0,5.2268,5.241,5.2125,5.2339,576200.0
2009-07-01 12:00:00,7.34,7.35,7.32,7.35,286200.0,5.241,5.2482,5.2268,5.2482,286200.0
2009-07-01 12:10:00,7.35,7.36,7.33,7.34,394000.0,5.2482,5.2553,5.2339,5.241,394000.0
2009-07-01 12:20:00,7.34,7.35,7.34,7.34,166200.0,5.241,5.2482,5.241,5.241,166200.0
2009-07-01 12:30:00,7.34,7.34,7.34,7.34,99400.0,5.241,5.241,5.241,5.241,99400.0
2009-07-01 12:40:00,7.34,7.34,7.33,7.33,312800.0,5.241,5.241,5.2339,5.2339,312800.0
2009-07-01 12:50:00,7.32,7.32,7.3,7.3,165800.0,5.2268,5.2268,5.2125,5.2125,165800.0
2009-07-01 13:00:00,7.3,7.31,7.29,7.3,1175400.0,5.2125,5.2196,5.2053,5.2125,1175400.0
2009-07-01 13:10:00,7.3,7.31,7.28,7.28,219000.0,5.2125,5.2196,5.1982,5.1982,219000.0
2009-07-01 13:20:00,7.29,7.29,7.26,7.28,425400.0,5.2053,5.2053,5.1839,5.1982,425400.0
2009-07-01 13:30:00,7.28,7.3,7.28,7.3,269200.0,5.1982,5.2125,5.1982,5.2125,269200.0
2009-07-01 13:40:00,7.3,7.3,7.28,7.29,218200.0,5.2125,5.2125,5.1982,5.2053,218200.0
2009-07-01 13:50:00,7.29,7.3,7.28,7.29,615200.0,5.2053,5.2125,5.1982,5.2053,615200.0
2009-07-01 14:00:00,7.29,7.29,7.24,7.25,579200.0,5.2053,5.2053,5.1696,5.1768,579200.0
2009-07-01 14:10:00,7.25,7.26,7.24,7.25,198800.0,5.1768,5.1839,5.1696,5.1768,198800.0
2009-07-01 14:20:00,7.26,7.28,7.24,7.27,508600.0,5.1839,5.1982,5.1696,5.1911,508600.0
2009-07-01 14:30:00,7.28,7.28,7.25,7.28,483800.0,5.1982,5.1982,5.1768,5.1982,483800.0
2009-07-01 14:40:00,7.28,7.29,7.26,7.27,623000.0,5.1982,5.2053,5.1839,5.1911,623000.0
2009-07-01 14:50:00,7.26,7.27,7.24,7.24,745400.0,5.1839,5.1911,5.1696,5.1696,745400.0
2009-07-01 15:00:00,7.24,7.25,7.23,7.23,438400.0,5.1696,5.1768,5.1625,5.1625,438400.0
2009-07-01 15:10:00,7.23,7.24,7.22,7.23,483200.0,5.1625,5.1696,5.1554,5.1625,483200.0
2009-07-01 15:20:00,7.23,7.25,7.23,7.24,518200.0,5.1625,5.1768,5.1625,5.1696,518200.0
2009-07-01 15:30:00,7.24,7.25,7.23,7.25,575800.0,5.1696,5.1768,5.1625,5.1768,575800.0
2009-07-01 15:40:00,7.25,7.25,7.21,7.22,1095000.0,5.1768,5.1768,5.1482,5.1554,1095000.0
2009-07-01 15:50:00,7.22,7.25,7.22,7.23,2240400.0,5.1554,5.1768,5.1554,5.1625,2240400.0
2009-07-02 09:30:00,7.15,7.17,7.01,7.01,1725800.0,5.1054,5.1197,5.0054,5.0054,1725800.0
2009-07-02 09:40:00,7.01,7.02,6.97,7.01,1174000.0,5.0054,5.0126,4.9769,5.0054,1174000.0
2009-07-02 09:50:00,7.01,7.01,6.93,6.96,1198200.0,5.0054,5.0054,4.9483,4.9697,1198200.0
2009-07-02 10:00:00,6.96,6.99,6.93,6.95,1457800.0,4.9697,4.9911,4.9483,4.9626,1457800.0
2009-07-02 10:10:00,6.95,7.01,6.95,7.0,901600.0,4.9626,5.0054,4.9626,4.9983,901600.0
2009-07-02 10:20:00,7.01,7.01,6.99,6.99,950200.0,5.0054,5.0054,4.9911,4.9911,950200.0
2009-07-02 10:30:00,6.99,7.02,6.98,7.02,1182000.0,4.9911,5.0126,4.984,5.0126,1182000.0
2009-07-02 10:40:00,7.02,7.04,7.0,7.02,1320200.0,5.0126,5.0268,4.9983,5.0126,1320200.0
2009-07-02 10:50:00,7.02,7.04,7.01,7.01,455800.0,5.0126,5.0268,5.0054,5.0054,455800.0
2009-07-02 11:00:00,7.02,7.02,7.0,7.01,372800.0,5.0126,5.0126,4.9983,5.0054,372800.0
2009-07-02 11:10:00,7.01,7.01,7.0,7.01,664400.0,5.0054,5.0054,4.9983,5.0054,664400.0
2009-07-02 11:20:00,7.01,7.02,6.98,6.99,1194200.0,5.0054,5.0126,4.984,4.9911,1194200.0
2009-07-02 11:30:00,6.99,7.01,6.98,7.01,511800.0,4.9911,5.0054,4.984,5.0054,511800.0
2009-07-02 11:40:00,7.01,7.03,6.99,7.01,1159200.0,5.0054,5.0197,4.9911,5.0054,1159200.0
2009-07-02 11:50:00,7.01,7.01,7.0,7.01,307600.0,5.0054,5.0054,4.9983,5.0054,307600.0
2009-07-02 12:00:00,7.01,7.03,7.0,7.01,624200.0,5.0054,5.0197,4.9983,5.0054,624200.0
2009-07-02 12:10:00,7.01,7.02,7.01,7.01,339600.0,5.0054,5.0126,5.0054,5.0054,339600.0
2009-07-02 12:20:00,7.01,7.02,7.0,7.0,307000.0,5.0054,5.0126,4.9983,4.9983,307000.0
2009-07-02 12:30:00,7.0,7.01,6.99,6.99,800800.0,4.9983,5.0054,4.9911,4.9911,800800.0
2009-07-02 12:40:00,6.99,6.99,6.98,6.99,285800.0,4.9911,4.9911,4.984,4.9911,285800.0
2009-07-02 12:50:00,6.98,6.99,6.97,6.97,383800.0,4.984,4.9911,4.9769,4.9769,383800.0
2009-07-02 13:00:00,6.97,7.0,6.97,6.97,260000.0,4.9769,4.9983,4.9769,4.9769,260000.0
2009-07-02 13:10:00,6.97,7.0,6.97,7.0,560400.0,4.9769,4.9983,4.9769,4.9983,560400.0
2009-07-02 13:20:00,7.0,7.0,6.97,6.98,471200.0,4.9983,4.9983,4.9769,4.984,471200.0
2009-07-02 13:30:00,6.97,6.98,6.96,6.97,486800.0,4.9769,4.984,4.9697,4.9769,486800.0
2009-07-02 13:40:00,6.97,7.0,6.96,6.99,486400.0,4.9769,4.9983,4.9697,4.9911,486400.0
2009-07-02 13:50:00,6.99,6.99,6.97,6.97,363000.0,4.9911,4.9911,4.9769,4.9769,363000.0
2009-07-02 14:00:00,6.97,7.0,6.97,7.0,335600.0,4.9769,4.9983,4.9769,4.9983,335600.0
2009-07-02 14:10:00,6.99,7.0,6.97,6.99,880400.0,4.9911,4.9983,4.9769,4.9911,880400.0
2009-07-02 14:20:00,6.99,6.99,6.97,6.97,419000.0,4.9911,4.9911,4.9769,4.9769,419000.0
2009-07-02 14:30:00,6.97,6.99,6.96,6.98,702800.0,4.9769,4.9911,4.9697,4.984,702800.0
2009-07-02 14:40:00,6.97,6.98,6.95,6.95,447600.0,4.9769,4.984,4.9626,4.9626,447600.0
2009-07-02 14:50:00,6.95,6.97,6.95,6.96,480600.0,4.9626,4.9769,4.9626,4.9697,480600.0
2009-07-02 15:00:00,6.96,6.96,6.95,6.95,781000.0,4.9697,4.9697,4.9626,4.9626,781000.0
2009-07-02 15:10:00,6.95,6.96,6.93,6.95,689600.0,4.9626,4.9697,4.9483,4.9626,689600.0
2009-07-02 15:20:00,6.95,6.96,6.91,6.92,1263600.0,4.9626,4.9697,4.934,4.9412,1263600.0
2009-07-02 15:30:00,6.92,6.96,6.9,6.95,1736400.0,4.9412,4.9697,4.9269,4.9626,1736400.0
2009-07-02 15:40:00,6.95,6.98,6.95,6.96,1080600.0,4.9626,4.984,4.9626,4.9697,1080600.0
2009-07-02 15:50:00,6.96,6.98,6.93,6.95,2826600.0,4.9697,4.984,4.9483,4.9626,2826600.0
2009-07-06 09:30:00,6.89,6.99,6.87,6.98,1595400.0,4.9436,5.0154,4.9293,5.0082,1595400.0
2009-07-06 09:40:00,6.98,7.01,6.96,7.0,1062600.0,5.0082,5.0297,4.9938,5.0225,1062600.0
2009-07-06 09:50:00,7.0,7.0,6.98,6.99,817200.0,5.0225,5.0225,5.0082,5.0154,817200.0
2009-07-06 10:00:00,6.99,7.01,6.96,6.99,2250200.0,5.0154,5.0297,4.9938,5.0154,2250200.0
2009-07-06 10:10:00,6.99,7.01,6.97,6.97,1448600.0,5.0154,5.0297,5.001,5.001,1448600.0
2009-07-06 10:20:00,6.97,6.98,6.92,6.93,1072800.0,5.001,5.0082,4.9651,4.9723,1072800.0
2009-07-06 10:30:00,6.93,6.94,6.92,6.93,598600.0,4.9723,4.9795,4.9651,4.9723,598600.0
2009-07-06 10:40:00,6.93,7.0,6.92,6.92,795400.0,4.9723,5.0225,4.9651,4.9651,795400.0
2009-07-06 10:50:00,6.92,6.93,6.9,6.93,698200.0,4.9651,4.9723,4.9508,4.9723,698200.0
2009-07-06 11:00:00,6.93,6.93,6.91,6.92,519600.0,4.9723,4.9723,4.958,4.9651,519600.0
2009-07-06 11:10:00,6.92,6.92,6.9,6.91,388600.0,4.9651,4.9651,4.9508,4.958,388600.0
2009-07-06 11:20:00,6.91,6.91,6.89,6.9,465200.0,4.958,4.958,4.9436,4.9508,465200.0
2009-07-06 11:30:00,6.9,6.92,6.9,6.91,712200.0,4.9508,4.9651,4.9508,4.958,712200.0
2009-07-06 11:40:00,6.91,6.93,6.89,6.92,621000.0,4.958,4.9723,4.9436,4.9651,621000.0
2009-07-06 11:50:00,6.93,6.93,6.91,6.91,634000.0,4.9723,4.9723,4.958,4.958,634000.0
2009-07-06 12:00:00,6.91,6.91,6.91,6.91,232200.0,4.958,4.958,4.958,4.958,232200.0
2009-07-06 12:10:00,6.91,6.92,6.91,6.92,207800.0,4.958,4.9651,4.958,4.9651,207800.0
2009-07-06 12:20:00,6.92,6.92,6.9,6.91,373800.0,4.9651,4.9651,4.9508,4.958,373800.0
2009-07-06 12:30:00,6.91,6.92,6.9,6.91,341200.0,4.958,4.9651,4.9508,4.958,341200.0
2009-07-06 12:40:00,6.91,6.92,6.9,6.92,348200.0,4.958,4.9651,4.9508,4.9651,348200.0
2009-07-06 12:50:00,6.91,6.92,6.91,6.91,90400.0,4.958,4.9651,4.958,4.958,90400.0
2009-07-06 13:00:00,6.92,6.92,6.89,6.9,514000.0,4.9651,4.9651,4.9436,4.9508,514000.0
2009-07-06 13:10:00,6.89,6.92,6.89,6.91,574400.0,4.9436,4.9651,4.9436,4.958,574400.0
2009-07-06 13:20:00,6.91,6.93,6.91,6.93,499600.0,4.958,4.9723,4.958,4.9723,499600.0
2009-07-06 13:30:00,6.93,6.93,6.92,6.93,274800.0,4.9723,4.9723,4.9651,4.9723,274800.0
2009-07-06 13:40:00,6.93,6.93,6.91,6.91,284800.0,4.9723,4.9723,4.958,4.958,284800.0
2009-07-06 13:50:00,6.91,6.91,6.91,6.91,110600.0,4.958,4.958,4.958,4.958,110600.0
2009-07-06 14:00:00,6.91,6.91,6.9,6.9,217200.0,4.958,4.958,4.9508,4.9508,217200.0
2009-07-06 14:10:00,6.9,6.91,6.9,6.91,265600.0,4.9508,4.958,4.9508,4.958,265600.0
2009-07-06 14:20:00,6.91,6.91,6.88,6.89,376400.0,4.958,4.958,4.9364,4.9436,376400.0
2009-07-06 14:30:00,6.89,6.91,6.88,6.91,374400.0,4.9436,4.958,4.9364,4.958,374400.0
2009-07-06 14:40:00,6.91,6.93,6.9,6.92,400200.0,4.958,4.9723,4.9508,4.9651,400200.0
2009-07-06 14:50:00,6.93,6.93,6.91,6.91,432600.0,4.9723,4.9723,4.958,4.958,432600.0
2009-07-06 15:00:00,6.91,6.94,6.91,6.93,883400.0,4.958,4.9795,4.958,4.9723,883400.0
2009-07-06 15:10:00,6.93,6.93,6.92,6.92,685400.0,4.9723,4.9723,4.9651,4.9651,685400.0
2009-07-06 15:20:00,6.92,6.93,6.9,6.91,527400.0,4.9651,4.9723,4.9508,4.958,527400.0
2009-07-06 15:30:00,6.91,6.92,6.89,6.91,944200.0,4.958,4.9651,4.9436,4.958,944200.0
2009-07-06 15:40:00,6.91,6.95,6.91,6.93,1323000.0,4.958,4.9867,4.958,4.9723,1323000.0
2009-07-06 15:50:00,6.93,6.96,6.93,6.95,2903600.0,4.9723,4.9938,4.9723,4.9867,2903600.0
2009-07-07 09:30:00,6.92,6.93,6.82,6.83,1210800.0,4.9651,4.9723,4.8934,4.9006,1210800.0
2009-07-07 09:40:00,6.83,6.84,6.79,6.8,1273200.0,4.9006,4.9077,4.8719,4.879,1273200.0
2009-07-07 09:50:00,6.8,6.81,6.75,6.78,1381400.0,4.879,4.8862,4.8432,4.8647,1381400.0
2009-07-07 10:00:00,6.78,6.8,6.76,6.77,1803400.0,4.8647,4.879,4.8503,4.8575,1803400.0
2009-07-07 10:10:00,6.77,6.78,6.75,6.76,1179000.0,4.8575,4.8647,4.8432,4.8503,1179000.0
2009-07-07 10:20:00,6.76,6.77,6.76,6.77,253800.0,4.8503,4.8575,4.8503,4.8575,253800.0
2009-07-07 10:30:00,6.77,6.77,6.72,6.73,1296200.0,4.8575,4.8575,4.8216,4.8288,1296200.0
2009-07-07 10:40:00,6.73,6.75,6.72,6.73,813800.0,4.8288,4.8432,4.8216,4.8288,813800.0
2009-07-07 10:50:00,6.73,6.74,6.71,6.72,821000.0,4.8288,4.836,4.8145,4.8216,821000.0
2009-07-07 11:00:00,6.72,6.73,6.71,6.72,1524600.0,4.8216,4.8288,4.8145,4.8216,1524600.0
2009-07-07 11:10:00,6.72,6.73,6.7,6.71,824000.0,4.8216,4.8288,4.8073,4.8145,824000.0
2009-07-07 11:20:00,6.7,6.72,6.68,6.7,1741200.0,4.8073,4.8216,4.7929,4.8073,1741200.0
2009-07-07 11:30:00,6.69,6.7,6.67,6.68,1599800.0,4.8001,4.8073,4.7858,4.7929,1599800.0
2009-07-07 11:40:00,6.67,6.71,6.67,6.71,2708800.0,4.7858,4.8145,4.7858,4.8145,2708800.0
2009-07-07 11:50:00,6.71,6.75,6.7,6.74,781200.0,4.8145,4.8432,4.8073,4.836,781200.0
2009-07-07 12:00:00,6.74,6.74,6.7,6.71,1416400.0,4.836,4.836,4.8073,4.8145,1416400.0
2009-07-07 12:10:00,6.71,6.71,6.68,6.68,843400.0,4.8145,4.8145,4.7929,4.7929,843400.0
2009-07-07 12:20:00,6.68,6.7,6.68,6.69,1066200.0,4.7929,4.8073,4.7929,4.8001,1066200.0
2009-07-07 12:30:00,6.7,6.71,6.69,6.7,513200.0,4.8073,4.8145,4.8001,4.8073,513200.0
2009-07-07 12:40:00,6.7,6.72,6.7,6.72,383200.0,4.8073,4.8216,4.8073,4.8216,383200.0
2009-07-07 12:50:00,6.72,6.73,6.72,6.73,561200.0,4.8216,4.8288,4.8216,4.8288,561200.0
2009-07-07 13:00:00,6.73,6.73,6.69,6.71,1414200.0,4.8288,4.8288,4.8001,4.8145,1414200.0
2009-07-07 13:10:00,6.71,6.74,6.7,6.71,1439400.0,4.8145,4.836,4.8073,4.8145,1439400.0
2009-07-07 13:20:00,6.71,6.71,6.68,6.71,1473600.0,4.8145,4.8145,4.7929,4.8145,1473600.0
2009-07-07 13:30:00,6.71,6.72,6.7,6.71,1278400.0,4.8145,4.8216,4.8073,4.8145,1278400.0
2009-07-07 13:40:00,6.71,6.72,6.7,6.71,956800.0,4.8145,4.8216,4.8073,4.8145,956800.0
2009-07-07 13:50:00,6.71,6.72,6.68,6.68,356000.0,4.8145,4.8216,4.7929,4.7929,356000.0
2009-07-07 14:00:00,6.68,6.7,6.68,6.68,1037600.0,4.7929,4.8073,4.7929,4.7929,1037600.0
2009-07-07 14:10:00,6.68,6.71,6.68,6.68,1251800.0,4.7929,4.8145,4.7929,4.7929,1251800.0
2009-07-07 14:20:00,6.68,6.71,6.68,6.7,331600.0,4.7929,4.8145,4.7929,4.8073,331600.0
2009-07-07 14:30:00,6.7,6.7,6.68,6.7,327200.0,4.8073,4.8073,4.7929,4.8073,327200.0
2009-07-07 14:40:00,6.7,6.72,6.68,6.68,597600.0,4.8073,4.8216,4.7929,4.7929,597600.0
2009-07-07 14:50:00,6.68,6.7,6.67,6.7,1530400.0,4.7929,4.8073,4.7858,4.8073,1530400.0
2009-07-07 15:00:00,6.7,6.7,6.67,6.67,1870200.0,4.8073,4.8073,4.7858,4.7858,1870200.0
2009-07-07 15:10:00,6.67,6.7,6.67,6.67,1311400.0,4.7858,4.8073,4.7858,4.7858,1311400.0
2009-07-07 15:20:00,6.67,6.7,6.66,6.69,1341200.0,4.7858,4.8073,4.7786,4.8001,1341200.0
2009-07-07 15:30:00,6.7,6.7,6.66,6.67,1678400.0,4.8073,4.8073,4.7786,4.7858,1678400.0
2009-07-07 15:40:00,6.67,6.67,6.64,6.64,2608400.0,4.7858,4.7858,4.7642,4.7642,2608400.0
2009-07-07 15:50:00,6.64,6.67,6.63,6.65,4436600.0,4.7642,4.7858,4.7571,4.7714,4436600.0
2009-07-08 09:30:00,6.68,6.74,6.66,6.7,1553000.0,4.7929,4.836,4.7786,4.8073,1553000.0
2009-07-08 09:40:00,6.7,6.77,6.69,6.76,2337600.0,4.8073,4.8575,4.8001,4.8503,2337600.0
2009-07-08 09:50:00,6.77,6.77,6.71,6.73,1043400.0,4.8575,4.8575,4.8145,4.8288,1043400.0
2009-07-08 10:00:00,6.73,6.79,6.73,6.78,1072000.0,4.8288,4.8719,4.8288,4.8647,1072000.0
2009-07-08 10:10:00,6.78,6.82,6.78,6.82,1585600.0,4.8647,4.8934,4.8647,4.8934,1585600.0
2009-07-08 10:20:00,6.81,6.82,6.8,6.8,1325800.0,4.8862,4.8934,4.879,4.879,1325800.0
2009-07-08 10:30:00,6.8,6.81,6.78,6.81,1759000.0,4.879,4.8862,4.8647,4.8862,1759000.0
2009-07-08 10:40:00,6.81,6.82,6.78,6.78,3304000.0,4.8862,4.8934,4.8647,4.8647,3304000.0
2009-07-08 10:50:00,6.79,6.8,6.77,6.78,1048000.0,4.8719,4.879,4.8575,4.8647,1048000.0
2009-07-08 11:00:00,6.78,6.8,6.75,6.76,1321600.0,4.8647,4.879,4.8432,4.8503,1321600.0
2009-07-08 11:10:00,6.76,6.8,6.76,6.8,817200.0,4.8503,4.879,4.8503,4.879,817200.0
2009-07-08 11:20:00,6.8,6.8,6.77,6.8,1431800.0,4.879,4.879,4.8575,4.879,1431800.0
2009-07-08 11:30:00,6.8,6.81,6.79,6.79,1683600.0,4.879,4.8862,4.8719,4.8719,1683600.0
2009-07-08 11:40:00,6.79,6.79,6.78,6.78,291000.0,4.8719,4.8719,4.8647,4.8647,291000.0
2009-07-08 11:50:00,6.79,6.79,6.76,6.77,547800.0,4.8719,4.8719,4.8503,4.8575,547800.0
2009-07-08 12:00:00,6.77,6.78,6.76,6.78,1273000.0,4.8575,4.8647,4.8503,4.8647,1273000.0
2009-07-08 12:10:00,6.77,6.78,6.77,6.77,640200.0,4.8575,4.8647,4.8575,4.8575,640200.0
2009-07-08 12:20:00,6.77,6.78,6.72,6.72,796400.0,4.8575,4.8647,4.8216,4.8216,796400.0
2009-07-08 12:30:00,6.72,6.73,6.72,6.73,221000.0,4.8216,4.8288,4.8216,4.8288,221000.0
2009-07-08 12:40:00,6.73,6.75,6.73,6.75,314800.0,4.8288,4.8432,4.8288,4.8432,314800.0
2009-07-08 12:50:00,6.75,6.75,6.73,6.73,494800.0,4.8432,4.8432,4.8288,4.8288,494800.0
2009-07-08 13:00:00,6.73,6.77,6.73,6.77,1650800.0,4.8288,4.8575,4.8288,4.8575,1650800.0
2009-07-08 13:10:00,6.77,6.79,6.76,6.79,719000.0,4.8575,4.8719,4.8503,4.8719,719000.0
2009-07-08 13:20:00,6.78,6.79,6.78,6.79,657000.0,4.8647,4.8719,4.8647,4.8719,657000.0
2009-07-08 13:30:00,6.79,6.8,6.77,6.78,1699000.0,4.8719,4.879,4.8575,4.8647,1699000.0
2009-07-08 13:40:00,6.78,6.78,6.77,6.77,596000.0,4.8647,4.8647,4.8575,4.8575,596000.0
2009-07-08 13:50:00,6.77,6.77,6.75,6.76,295400.0,4.8575,4.8575,4.8432,4.8503,295400.0
2009-07-08 14:00:00,6.75,6.76,6.73,6.73,748400.0,4.8432,4.8503,4.8288,4.8288,748400.0
2009-07-08 14:10:00,6.74,6.74,6.71,6.72,1152400.0,4.836,4.836,4.8145,4.8216,1152400.0
2009-07-08 14:20:00,6.73,6.74,6.72,6.74,2472800.0,4.8288,4.836,4.8216,4.836,2472800.0
2009-07-08 14:30:00,6.74,6.74,6.71,6.73,914200.0,4.836,4.836,4.8145,4.8288,914200.0
2009-07-08 14:40:00,6.73,6.74,6.72,6.72,600400.0,4.8288,4.836,4.8216,4.8216,600400.0
2009-07-08 14:50:00,6.72,6.76,6.72,6.75,1883000.0,4.8216,4.8503,4.8216,4.8432,1883000.0
2009-07-08 15:00:00,6.76,6.77,6.74,6.76,1042000.0,4.8503,4.8575,4.836,4.8503,1042000.0
2009-07-08 15:10:00,6.76,6.77,6.74,6.74,863600.0,4.8503,4.8575,4.836,4.836,863600.0
2009-07-08 15:20:00,6.74,6.75,6.72,6.74,2845400.0,4.836,4.8432,4.8216,4.836,2845400.0
2009-07-08 15:30:00,6.74,6.76,6.73,6.75,938800.0,4.836,4.8503,4.8288,4.8432,938800.0
2009-07-08 15:40:00,6.75,6.78,6.75,6.76,1771400.0,4.8432,4.8647,4.8432,4.8503,1771400.0
2009-07-08 15:50:00,6.76,6.77,6.75,6.75,3048400.0,4.8503,4.8575,4.8432,4.8432,3048400.0
2009-07-09 09:30:00,6.78,6.84,6.75,6.81,2699600.0,4.8647,4.9077,4.8432,4.8862,2699600.0
2009-07-09 09:40:00,6.81,6.82,6.71,6.72,1645000.0,4.8862,4.8934,4.8145,4.8216,1645000.0
2009-07-09 09:50:00,6.72,6.74,6.69,6.69,955400.0,4.8216,4.836,4.8001,4.8001,955400.0
2009-07-09 10:00:00,6.69,6.78,6.68,6.77,953200.0,4.8001,4.8647,4.7929,4.8575,953200.0
2009-07-09 10:10:00,6.77,6.79,6.75,6.78,1040000.0,4.8575,4.8719,4.8432,4.8647,1040000.0
2009-07-09 10:20:00,6.78,6.78,6.69,6.72,1706400.0,4.8647,4.8647,4.8001,4.8216,1706400.0
2009-07-09 10:30:00,6.71,6.72,6.68,6.7,620000.0,4.8145,4.8216,4.7929,4.8073,620000.0
2009-07-09 10:40:00,6.7,6.73,6.68,6.7,572400.0,4.8073,4.8288,4.7929,4.8073,572400.0
2009-07-09 10:50:00,6.69,6.71,6.69,6.71,480200.0,4.8001,4.8145,4.8001,4.8145,480200.0
2009-07-09 11:00:00,6.71,6.71,6.66,6.68,697200.0,4.8145,4.8145,4.7786,4.7929,697200.0
2009-07-09 11:10:00,6.68,6.69,6.65,6.67,733200.0,4.7929,4.8001,4.7714,4.7858,733200.0
2009-07-09 11:20:00,6.67,6.68,6.66,6.67,491200.0,4.7858,4.7929,4.7786,4.7858,491200.0
2009-07-09 11:30:00,6.67,6.69,6.66,6.67,767600.0,4.7858,4.8001,4.7786,4.7858,767600.0
2009-07-09 11:40:00,6.67,6.72,6.67,6.7,618200.0,4.7858,4.8216,4.7858,4.8073,618200.0
2009-07-09 11:50:00,6.69,6.7,6.68,6.7,284400.0,4.8001,4.8073,4.7929,4.8073,284400.0
2009-07-09 12:00:00,6.69,6.72,6.68,6.7,431200.0,4.8001,4.8216,4.7929,4.8073,431200.0
2009-07-09 12:10:00,6.7,6.7,6.68,6.68,655400.0,4.8073,4.8073,4.7929,4.7929,655400.0
2009-07-09 12:20:00,6.68,6.71,6.68,6.69,348000.0,4.7929,4.8145,4.7929,4.8001,348000.0
2009-07-09 12:30:00,6.69,6.69,6.68,6.69,253200.0,4.8001,4.8001,4.7929,4.8001,253200.0
2009-07-09 12:40:00,6.69,6.7,6.68,6.69,191200.0,4.8001,4.8073,4.7929,4.8001,191200.0
2009-07-09 12:50:00,6.68,6.71,6.68,6.71,349600.0,4.7929,4.8145,4.7929,4.8145,349600.0
2009-07-09 13:00:00,6.71,6.71,6.68,6.69,590800.0,4.8145,4.8145,4.7929,4.8001,590800.0
2009-07-09 13:10:00,6.69,6.73,6.69,6.73,539800.0,4.8001,4.8288,4.8001,4.8288,539800.0
2009-07-09 13:20:00,6.73,6.73,6.71,6.72,373800.0,4.8288,4.8288,4.8145,4.8216,373800.0
2009-07-09 13:30:00,6.72,6.74,6.72,6.74,1120000.0,4.8216,4.836,4.8216,4.836,1120000.0
2009-07-09 13:40:00,6.74,6.75,6.73,6.75,335800.0,4.836,4.8432,4.8288,4.8432,335800.0
2009-07-09 13:50:00,6.74,6.75,6.73,6.74,252200.0,4.836,4.8432,4.8288,4.836,252200.0
2009-07-09 14:00:00,6.74,6.74,6.73,6.74,293000.0,4.836,4.836,4.8288,4.836,293000.0
2009-07-09 14:10:00,6.73,6.75,6.73,6.75,344400.0,4.8288,4.8432,4.8288,4.8432,344400.0
2009-07-09 14:20:00,6.75,6.75,6.74,6.74,316400.0,4.8432,4.8432,4.836,4.836,316400.0
2009-07-09 14:30:00,6.74,6.75,6.74,6.74,297600.0,4.836,4.8432,4.836,4.836,297600.0
2009-07-09 14:40:00,6.74,6.74,6.72,6.72,402800.0,4.836,4.836,4.8216,4.8216,402800.0
2009-07-09 14:50:00,6.72,6.73,6.71,6.72,522600.0,4.8216,4.8288,4.8145,4.8216,522600.0
2009-07-09 15:00:00,6.72,6.72,6.71,6.71,581200.0,4.8216,4.8216,4.8145,4.8145,581200.0
2009-07-09 15:10:00,6.71,6.73,6.71,6.73,387800.0,4.8145,4.8288,4.8145,4.8288,387800.0
2009-07-09 15:20:00,6.73,6.73,6.7,6.7,789800.0,4.8288,4.8288,4.8073,4.8073,789800.0
2009-07-09 15:30:00,6.7,6.71,6.68,6.7,1372600.0,4.8073,4.8145,4.7929,4.8073,1372600.0
2009-07-09 15:40:00,6.7,6.71,6.69,6.71,1249200.0,4.8073,4.8145,4.8001,4.8145,1249200.0
2009-07-09 15:50:00,6.71,6.71,6.68,6.7,2654200.0,4.8145,4.8145,4.7929,4.8073,2654200.0
2009-07-10 09:30:00,6.66,6.7,6.65,6.67,951800.0,4.7786,4.8073,4.7714,4.7858,951800.0
2009-07-10 09:40:00,6.68,6.71,6.66,6.71,584400.0,4.7929,4.8145,4.7786,4.8145,584400.0
2009-07-10 09:50:00,6.71,6.75,6.69,6.7,1024600.0,4.8145,4.8432,4.8001,4.8073,1024600.0
2009-07-10 10:00:00,6.69,6.7,6.64,6.67,1353800.0,4.8001,4.8073,4.7642,4.7858,1353800.0
2009-07-10 10:10:00,6.67,6.74,6.66,6.72,1054400.0,4.7858,4.836,4.7786,4.8216,1054400.0
2009-07-10 10:20:00,6.73,6.74,6.71,6.72,788600.0,4.8288,4.836,4.8145,4.8216,788600.0
2009-07-10 10:30:00,6.72,6.73,6.68,6.68,395600.0,4.8216,4.8288,4.7929,4.7929,395600.0
2009-07-10 10:40:00,6.68,6.7,6.67,6.7,465200.0,4.7929,4.8073,4.7858,4.8073,465200.0
2009-07-10 10:50:00,6.7,6.7,6.67,6.68,697800.0,4.8073,4.8073,4.7858,4.7929,697800.0
2009-07-10 11:00:00,6.68,6.68,6.64,6.65,457400.0,4.7929,4.7929,4.7642,4.7714,457400.0
2009-07-10 11:10:00,6.65,6.65,6.59,6.6,1042400.0,4.7714,4.7714,4.7284,4.7355,1042400.0
2009-07-10 11:20:00,6.6,6.6,6.55,6.58,1065400.0,4.7355,4.7355,4.6997,4.7212,1065400.0
2009-07-10 11:30:00,6.58,6.58,6.54,6.55,619400.0,4.7212,4.7212,4.6925,4.6997,619400.0
2009-07-10 11:40:00,6.55,6.57,6.54,6.57,743200.0,4.6997,4.714,4.6925,4.714,743200.0
2009-07-10 11:50:00,6.57,6.59,6.56,6.58,660600.0,4.714,4.7284,4.7068,4.7212,660600.0
2009-07-10 12:00:00,6.58,6.59,6.56,6.58,357400.0,4.7212,4.7284,4.7068,4.7212,357400.0
2009-07-10 12:10:00,6.58,6.6,6.58,6.59,165400.0,4.7212,4.7355,4.7212,4.7284,165400.0
2009-07-10 12:20:00,6.6,6.6,6.57,6.57,327400.0,4.7355,4.7355,4.714,4.714,327400.0
2009-07-10 12:30:00,6.57,6.6,6.56,6.59,410200.0,4.714,4.7355,4.7068,4.7284,410200.0
2009-07-10 12:40:00,6.59,6.62,6.59,6.6,590200.0,4.7284,4.7499,4.7284,4.7355,590200.0
2009-07-10 12:50:00,6.6,6.62,6.59,6.59,525400.0,4.7355,4.7499,4.7284,4.7284,525400.0
2009-07-10 13:00:00,6.59,6.61,6.59,6.6,193200.0,4.7284,4.7427,4.7284,4.7355,193200.0
2009-07-10 13:10:00,6.6,6.61,6.59,6.61,552000.0,4.7355,4.7427,4.7284,4.7427,552000.0
2009-07-10 13:20:00,6.61,6.61,6.59,6.6,383600.0,4.7427,4.7427,4.7284,4.7355,383600.0
2009-07-10 13:30:00,6.61,6.61,6.6,6.61,101200.0,4.7427,4.7427,4.7355,4.7427,101200.0
2009-07-10 13:40:00,6.61,6.64,6.61,6.63,491400.0,4.7427,4.7642,4.7427,4.7571,491400.0
2009-07-10 13:50:00,6.63,6.63,6.62,6.62,144800.0,4.7571,4.7571,4.7499,4.7499,144800.0
2009-07-10 14:00:00,6.62,6.62,6.6,6.62,217400.0,4.7499,4.7499,4.7355,4.7499,217400.0
2009-07-10 14:10:00,6.62,6.63,6.6,6.63,527200.0,4.7499,4.7571,4.7355,4.7571,527200.0
2009-07-10 14:20:00,6.63,6.64,6.59,6.61,345200.0,4.7571,4.7642,4.7284,4.7427,345200.0
2009-07-10 14:30:00,6.61,6.63,6.59,6.61,380600.0,4.7427,4.7571,4.7284,4.7427,380600.0
2009-07-10 14:40:00,6.61,6.62,6.6,6.62,456600.0,4.7427,4.7499,4.7355,4.7499,456600.0
2009-07-10 14:50:00,6.62,6.62,6.59,6.59,555200.0,4.7499,4.7499,4.7284,4.7284,555200.0
2009-07-10 15:00:00,6.59,6.61,6.59,6.6,488000.0,4.7284,4.7427,4.7284,4.7355,488000.0
2009-07-10 15:10:00,6.6,6.62,6.59,6.62,754200.0,4.7355,4.7499,4.7284,4.7499,754200.0
2009-07-10 15:20:00,6.62,6.62,6.59,6.61,903000.0,4.7499,4.7499,4.7284,4.7427,903000.0
2009-07-10 15:30:00,6.6,6.62,6.6,6.61,772400.0,4.7355,4.7499,4.7355,4.7427,772400.0
2009-07-10 15:40:00,6.61,6.63,6.59,6.62,1386600.0,4.7427,4.7571,4.7284,4.7499,1386600.0
2009-07-10 15:50:00,6.63,6.64,6.61,6.61,3183000.0,4.7571,4.7642,4.7427,4.7427,3183000.0
2009-07-13 09:30:00,6.61,6.61,6.55,6.56,1066800.0,4.7427,4.7427,4.6997,4.7068,1066800.0
2009-07-13 09:40:00,6.56,6.57,6.52,6.55,896000.0,4.7068,4.714,4.6781,4.6997,896000.0
2009-07-13 09:50:00,6.55,6.56,6.52,6.54,730800.0,4.6997,4.7068,4.6781,4.6925,730800.0
2009-07-13 10:00:00,6.54,6.56,6.53,6.55,1839600.0,4.6925,4.7068,4.6853,4.6997,1839600.0
2009-07-13 10:10:00,6.55,6.58,6.54,6.58,801600.0,4.6997,4.7212,4.6925,4.7212,801600.0
2009-07-13 10:20:00,6.58,6.61,6.56,6.59,893600.0,4.7212,4.7427,4.7068,4.7284,893600.0
2009-07-13 10:30:00,6.59,6.63,6.59,6.62,853000.0,4.7284,4.7571,4.7284,4.7499,853000.0
2009-07-13 10:40:00,6.62,6.63,6.6,6.62,703000.0,4.7499,4.7571,4.7355,4.7499,703000.0
2009-07-13 10:50:00,6.62,6.67,6.61,6.67,778600.0,4.7499,4.7858,4.7427,4.7858,778600.0
2009-07-13 11:00:00,6.67,6.68,6.67,6.67,764800.0,4.7858,4.7929,4.7858,4.7858,764800.0
2009-07-13 11:10:00,6.67,6.68,6.67,6.68,279000.0,4.7858,4.7929,4.7858,4.7929,279000.0
2009-07-13 11:20:00,6.67,6.69,6.67,6.68,858600.0,4.7858,4.8001,4.7858,4.7929,858600.0
2009-07-13 11:30:00,6.68,6.75,6.68,6.73,1376200.0,4.7929,4.8432,4.7929,4.8288,1376200.0
2009-07-13 11:40:00,6.73,6.75,6.71,6.71,1148800.0,4.8288,4.8432,4.8145,4.8145,1148800.0
2009-07-13 11:50:00,6.71,6.74,6.7,6.74,463400.0,4.8145,4.836,4.8073,4.836,463400.0
2009-07-13 12:00:00,6.74,6.75,6.73,6.74,550400.0,4.836,4.8432,4.8288,4.836,550400.0
2009-07-13 12:10:00,6.74,6.75,6.72,6.72,732800.0,4.836,4.8432,4.8216,4.8216,732800.0
2009-07-13 12:20:00,6.72,6.72,6.7,6.7,311600.0,4.8216,4.8216,4.8073,4.8073,311600.0
2009-07-13 12:30:00,6.7,6.71,6.69,6.7,333000.0,4.8073,4.8145,4.8001,4.8073,333000.0
2009-07-13 12:40:00,6.7,6.73,6.7,6.72,330600.0,4.8073,4.8288,4.8073,4.8216,330600.0
2009-07-13 12:50:00,6.72,6.72,6.71,6.72,268400.0,4.8216,4.8216,4.8145,4.8216,268400.0
2009-07-13 13:00:00,6.72,6.73,6.71,6.73,197400.0,4.8216,4.8288,4.8145,4.8288,197400.0
2009-07-13 13:10:00,6.73,6.75,6.72,6.75,374800.0,4.8288,4.8432,4.8216,4.8432,374800.0
2009-07-13 13:20:00,6.74,6.76,6.74,6.75,621800.0,4.836,4.8503,4.836,4.8432,621800.0
2009-07-13 13:30:00,6.75,6.75,6.73,6.74,186400.0,4.8432,4.8432,4.8288,4.836,186400.0
2009-07-13 13:40:00,6.74,6.74,6.73,6.73,285200.0,4.836,4.836,4.8288,4.8288,285200.0
2009-07-13 13:50:00,6.74,6.75,6.73,6.75,383000.0,4.836,4.8432,4.8288,4.8432,383000.0
2009-07-13 14:00:00,6.74,6.75,6.74,6.75,298600.0,4.836,4.8432,4.836,4.8432,298600.0
2009-07-13 14:10:00,6.74,6.76,6.74,6.75,720600.0,4.836,4.8503,4.836,4.8432,720600.0
2009-07-13 14:20:00,6.75,6.77,6.72,6.74,1246600.0,4.8432,4.8575,4.8216,4.836,1246600.0
2009-07-13 14:30:00,6.74,6.74,6.71,6.72,1007200.0,4.836,4.836,4.8145,4.8216,1007200.0
2009-07-13 14:40:00,6.72,6.72,6.7,6.72,876800.0,4.8216,4.8216,4.8073,4.8216,876800.0
2009-07-13 14:50:00,6.72,6.73,6.72,6.73,934200.0,4.8216,4.8288,4.8216,4.8288,934200.0
2009-07-13 15:00:00,6.73,6.75,6.72,6.74,531200.0,4.8288,4.8432,4.8216,4.836,531200.0
2009-07-13 15:10:00,6.74,6.75,6.74,6.74,812600.0,4.836,4.8432,4.836,4.836,812600.0
2009-07-13 15:20:00,6.75,6.75,6.73,6.73,531800.0,4.8432,4.8432,4.8288,4.8288,531800.0
2009-07-13 15:30:00,6.73,6.75,6.72,6.74,1082400.0,4.8288,4.8432,4.8216,4.836,1082400.0
2009-07-13 15:40:00,6.74,6.76,6.74,6.74,1337000.0,4.836,4.8503,4.836,4.836,1337000.0
2009-07-13 15:50:00,6.75,6.77,6.74,6.76,2588400.0,4.8432,4.8575,4.836,4.8503,2588400.0
2009-07-14 09:30:00,6.76,6.83,6.73,6.79,1576800.0,4.8503,4.9006,4.8288,4.8719,1576800.0
2009-07-14 09:40:00,6.79,6.82,6.77,6.81,1387400.0,4.8719,4.8934,4.8575,4.8862,1387400.0
2009-07-14 09:50:00,6.81,6.82,6.78,6.79,1044000.0,4.8862,4.8934,4.8647,4.8719,1044000.0
2009-07-14 10:00:00,6.78,6.84,6.78,6.83,779800.0,4.8647,4.9077,4.8647,4.9006,779800.0
2009-07-14 10:10:00,6.83,6.84,6.8,6.81,967000.0,4.9006,4.9077,4.879,4.8862,967000.0
2009-07-14 10:20:00,6.81,6.81,6.78,6.79,521000.0,4.8862,4.8862,4.8647,4.8719,521000.0
2009-07-14 10:30:00,6.79,6.8,6.77,6.78,700400.0,4.8719,4.879,4.8575,4.8647,700400.0
2009-07-14 10:40:00,6.78,6.79,6.76,6.78,502400.0,4.8647,4.8719,4.8503,4.8647,502400.0
2009-07-14 10:50:00,6.78,6.81,6.78,6.79,266200.0,4.8647,4.8862,4.8647,4.8719,266200.0
2009-07-14 11:00:00,6.79,6.81,6.78,6.8,288600.0,4.8719,4.8862,4.8647,4.879,288600.0
2009-07-14 11:10:00,6.8,6.82,6.79,6.81,470600.0,4.879,4.8934,4.8719,4.8862,470600.0
2009-07-14 11:20:00,6.81,6.83,6.81,6.81,318800.0,4.8862,4.9006,4.8862,4.8862,318800.0
2009-07-14 11:30:00,6.82,6.82,6.8,6.81,323600.0,4.8934,4.8934,4.879,4.8862,323600.0
2009-07-14 11:40:00,6.81,6.83,6.81,6.83,535400.0,4.8862,4.9006,4.8862,4.9006,535400.0
2009-07-14 11:50:00,6.83,6.85,6.82,6.85,343600.0,4.9006,4.9149,4.8934,4.9149,343600.0
2009-07-14 12:00:00,6.85,6.85,6.83,6.84,214200.0,4.9149,4.9149,4.9006,4.9077,214200.0
2009-07-14 12:10:00,6.84,6.84,6.83,6.83,172200.0,4.9077,4.9077,4.9006,4.9006,172200.0
2009-07-14 12:20:00,6.83,6.83,6.81,6.81,327600.0,4.9006,4.9006,4.8862,4.8862,327600.0
2009-07-14 12:30:00,6.82,6.82,6.81,6.82,174600.0,4.8934,4.8934,4.8862,4.8934,174600.0
2009-07-14 12:40:00,6.82,6.83,6.8,6.81,544400.0,4.8934,4.9006,4.879,4.8862,544400.0
2009-07-14 12:50:00,6.81,6.81,6.79,6.79,489400.0,4.8862,4.8862,4.8719,4.8719,489400.0
2009-07-14 13:00:00,6.79,6.8,6.79,6.79,262600.0,4.8719,4.879,4.8719,4.8719,262600.0
2009-07-14 13:10:00,6.79,6.79,6.77,6.77,416200.0,4.8719,4.8719,4.8575,4.8575,416200.0
2009-07-14 13:20:00,6.77,6.78,6.76,6.78,437400.0,4.8575,4.8647,4.8503,4.8647,437400.0
2009-07-14 13:30:00,6.78,6.78,6.77,6.78,456600.0,4.8647,4.8647,4.8575,4.8647,456600.0
2009-07-14 13:40:00,6.78,6.78,6.77,6.78,159000.0,4.8647,4.8647,4.8575,4.8647,159000.0
2009-07-14 13:50:00,6.78,6.78,6.76,6.76,409400.0,4.8647,4.8647,4.8503,4.8503,409400.0
2009-07-14 14:00:00,6.76,6.77,6.74,6.76,442400.0,4.8503,4.8575,4.836,4.8503,442400.0
2009-07-14 14:10:00,6.76,6.78,6.76,6.77,566400.0,4.8503,4.8647,4.8503,4.8575,566400.0
2009-07-14 14:20:00,6.77,6.78,6.76,6.76,125800.0,4.8575,4.8647,4.8503,4.8503,125800.0
2009-07-14 14:30:00,6.76,6.8,6.76,6.8,383600.0,4.8503,4.879,4.8503,4.879,383600.0
2009-07-14 14:40:00,6.79,6.81,6.76,6.77,1398600.0,4.8719,4.8862,4.8503,4.8575,1398600.0
2009-07-14 14:50:00,6.77,6.78,6.75,6.75,841200.0,4.8575,4.8647,4.8432,4.8432,841200.0
2009-07-14 15:00:00,6.75,6.78,6.75,6.77,1059000.0,4.8432,4.8647,4.8432,4.8575,1059000.0
2009-07-14 15:10:00,6.78,6.79,6.76,6.77,1096400.0,4.8647,4.8719,4.8503,4.8575,1096400.0
2009-07-14 15:20:00,6.77,6.77,6.74,6.75,1031600.0,4.8575,4.8575,4.836,4.8432,1031600.0
2009-07-14 15:30:00,6.75,6.78,6.75,6.77,580200.0,4.8432,4.8647,4.8432,4.8575,580200.0
2009-07-14 15:40:00,6.77,6.78,6.76,6.77,682000.0,4.8575,4.8647,4.8503,4.8575,682000.0
2009-07-14 15:50:00,6.77,6.79,6.77,6.78,1314200.0,4.8575,4.8719,4.8575,4.8647,1314200.0
2009-07-15 09:30:00,6.84,6.88,6.78,6.87,1218600.0,4.9077,4.9364,4.8647,4.9293,1218600.0
2009-07-15 09:40:00,6.87,6.94,6.86,6.91,1805000.0,4.9293,4.9795,4.9221,4.958,1805000.0
2009-07-15 09:50:00,6.9,6.91,6.85,6.85,1174200.0,4.9508,4.958,4.9149,4.9149,1174200.0
2009-07-15 10:00:00,6.85,6.93,6.85,6.91,760000.0,4.9149,4.9723,4.9149,4.958,760000.0
2009-07-15 10:10:00,6.91,6.95,6.9,6.93,813000.0,4.958,4.9867,4.9508,4.9723,813000.0
2009-07-15 10:20:00,6.93,6.96,6.93,6.95,440200.0,4.9723,4.9938,4.9723,4.9867,440200.0
2009-07-15 10:30:00,6.95,6.95,6.94,6.94,340200.0,4.9867,4.9867,4.9795,4.9795,340200.0
2009-07-15 10:40:00,6.94,6.95,6.91,6.91,614400.0,4.9795,4.9867,4.958,4.958,614400.0
2009-07-15 10:50:00,6.92,6.93,6.91,6.93,277200.0,4.9651,4.9723,4.958,4.9723,277200.0
2009-07-15 11:00:00,6.93,6.93,6.92,6.93,364200.0,4.9723,4.9723,4.9651,4.9723,364200.0
2009-07-15 11:10:00,6.93,6.93,6.92,6.93,789400.0,4.9723,4.9723,4.9651,4.9723,789400.0
2009-07-15 11:20:00,6.93,6.94,6.92,6.93,563600.0,4.9723,4.9795,4.9651,4.9723,563600.0
2009-07-15 11:30:00,6.93,6.95,6.92,6.94,394200.0,4.9723,4.9867,4.9651,4.9795,394200.0
2009-07-15 11:40:00,6.95,6.95,6.93,6.95,252800.0,4.9867,4.9867,4.9723,4.9867,252800.0
2009-07-15 11:50:00,6.95,6.97,6.94,6.96,577400.0,4.9867,5.001,4.9795,4.9938,577400.0
2009-07-15 12:00:00,6.96,6.97,6.95,6.95,305800.0,4.9938,5.001,4.9867,4.9867,305800.0
2009-07-15 12:10:00,6.95,6.98,6.95,6.97,500600.0,4.9867,5.0082,4.9867,5.001,500600.0
2009-07-15 12:20:00,6.97,6.98,6.97,6.97,275000.0,5.001,5.0082,5.001,5.001,275000.0
2009-07-15 12:30:00,6.97,6.98,6.96,6.96,731800.0,5.001,5.0082,4.9938,4.9938,731800.0
2009-07-15 12:40:00,6.96,6.97,6.96,6.96,288200.0,4.9938,5.001,4.9938,4.9938,288200.0
2009-07-15 12:50:00,6.96,6.97,6.95,6.95,244600.0,4.9938,5.001,4.9867,4.9867,244600.0
2009-07-15 13:00:00,6.95,6.96,6.95,6.96,222600.0,4.9867,4.9938,4.9867,4.9938,222600.0
2009-07-15 13:10:00,6.96,6.96,6.96,6.96,142800.0,4.9938,4.9938,4.9938,4.9938,142800.0
2009-07-15 13:20:00,6.96,6.96,6.96,6.96,119200.0,4.9938,4.9938,4.9938,4.9938,119200.0
2009-07-15 13:30:00,6.96,6.98,6.95,6.97,981800.0,4.9938,5.0082,4.9867,5.001,981800.0
2009-07-15 13:40:00,6.97,6.99,6.97,6.98,811200.0,5.001,5.0154,5.001,5.0082,811200.0
2009-07-15 13:50:00,6.98,6.98,6.98,6.98,160800.0,5.0082,5.0082,5.0082,5.0082,160800.0
2009-07-15 14:00:00,6.98,6.99,6.96,6.99,1207200.0,5.0082,5.0154,4.9938,5.0154,1207200.0
2009-07-15 14:10:00,6.98,7.0,6.98,7.0,565800.0,5.0082,5.0225,5.0082,5.0225,565800.0
2009-07-15 14:20:00,7.0,7.0,6.98,6.98,417600.0,5.0225,5.0225,5.0082,5.0082,417600.0
2009-07-15 14:30:00,6.99,7.0,6.99,6.99,503000.0,5.0154,5.0225,5.0154,5.0154,503000.0
2009-07-15 14:40:00,6.99,7.01,6.99,7.01,1215600.0,5.0154,5.0297,5.0154,5.0297,1215600.0
2009-07-15 14:50:00,7.01,7.03,7.0,7.03,545600.0,5.0297,5.0441,5.0225,5.0441,545600.0
2009-07-15 15:00:00,7.03,7.03,7.0,7.03,1011200.0,5.0441,5.0441,5.0225,5.0441,1011200.0
2009-07-15 15:10:00,7.03,7.04,7.02,7.03,1022000.0,5.0441,5.0512,5.0369,5.0441,1022000.0
2009-07-15 15:20:00,7.03,7.04,7.02,7.02,745800.0,5.0441,5.0512,5.0369,5.0369,745800.0
2009-07-15 15:30:00,7.02,7.03,7.01,7.03,763600.0,5.0369,5.0441,5.0297,5.0441,763600.0
2009-07-15 15:40:00,7.03,7.03,7.0,7.02,1133400.0,5.0441,5.0441,5.0225,5.0369,1133400.0
2009-07-15 15:50:00,7.02,7.06,7.02,7.05,3695400.0,5.0369,5.0656,5.0369,5.0584,3695400.0
2009-07-16 09:30:00,7.01,7.06,6.98,7.04,1443200.0,5.0297,5.0656,5.0082,5.0512,1443200.0
2009-07-16 09:40:00,7.05,7.07,7.02,7.07,814600.0,5.0584,5.0728,5.0369,5.0728,814600.0
2009-07-16 09:50:00,7.07,7.09,7.05,7.08,1032200.0,5.0728,5.0871,5.0584,5.0799,1032200.0
2009-07-16 10:00:00,7.08,7.08,6.99,7.0,1030200.0,5.0799,5.0799,5.0154,5.0225,1030200.0
2009-07-16 10:10:00,7.0,7.0,6.96,6.99,544000.0,5.0225,5.0225,4.9938,5.0154,544000.0
2009-07-16 10:20:00,6.99,7.02,6.97,7.01,416400.0,5.0154,5.0369,5.001,5.0297,416400.0
2009-07-16 10:30:00,7.01,7.03,7.01,7.02,370800.0,5.0297,5.0441,5.0297,5.0369,370800.0
2009-07-16 10:40:00,7.02,7.03,7.01,7.02,370400.0,5.0369,5.0441,5.0297,5.0369,370400.0
2009-07-16 10:50:00,7.02,7.03,7.01,7.01,255000.0,5.0369,5.0441,5.0297,5.0297,255000.0
2009-07-16 11:00:00,7.01,7.02,7.01,7.02,225000.0,5.0297,5.0369,5.0297,5.0369,225000.0
2009-07-16 11:10:00,7.02,7.02,7.0,7.01,500600.0,5.0369,5.0369,5.0225,5.0297,500600.0
2009-07-16 11:20:00,7.0,7.02,7.0,7.01,195000.0,5.0225,5.0369,5.0225,5.0297,195000.0
2009-07-16 11:30:00,7.0,7.01,6.99,7.01,214400.0,5.0225,5.0297,5.0154,5.0297,214400.0
2009-07-16 11:40:00,7.01,7.01,7.0,7.01,154800.0,5.0297,5.0297,5.0225,5.0297,154800.0
2009-07-16 11:50:00,7.0,7.03,7.0,7.02,298200.0,5.0225,5.0441,5.0225,5.0369,298200.0
2009-07-16 12:00:00,7.03,7.03,7.01,7.02,286800.0,5.0441,5.0441,5.0297,5.0369,286800.0
2009-07-16 12:10:00,7.02,7.02,7.01,7.01,217200.0,5.0369,5.0369,5.0297,5.0297,217200.0
2009-07-16 12:20:00,7.01,7.05,7.01,7.04,423200.0,5.0297,5.0584,5.0297,5.0512,423200.0
2009-07-16 12:30:00,7.04,7.04,7.03,7.03,204200.0,5.0512,5.0512,5.0441,5.0441,204200.0
2009-07-16 12:40:00,7.03,7.05,7.03,7.05,167000.0,5.0441,5.0584,5.0441,5.0584,167000.0
2009-07-16 12:50:00,7.04,7.05,7.01,7.02,345000.0,5.0512,5.0584,5.0297,5.0369,345000.0
2009-07-16 13:00:00,7.02,7.02,6.99,7.0,454200.0,5.0369,5.0369,5.0154,5.0225,454200.0
2009-07-16 13:10:00,6.99,7.0,6.99,6.99,215400.0,5.0154,5.0225,5.0154,5.0154,215400.0
2009-07-16 13:20:00,7.0,7.0,6.98,6.99,212400.0,5.0225,5.0225,5.0082,5.0154,212400.0
2009-07-16 13:30:00,6.99,6.99,6.98,6.99,267600.0,5.0154,5.0154,5.0082,5.0154,267600.0
2009-07-16 13:40:00,6.99,7.02,6.99,7.0,631200.0,5.0154,5.0369,5.0154,5.0225,631200.0
2009-07-16 13:50:00,7.01,7.03,7.01,7.03,397200.0,5.0297,5.0441,5.0297,5.0441,397200.0
2009-07-16 14:00:00,7.03,7.03,7.02,7.03,215400.0,5.0441,5.0441,5.0369,5.0441,215400.0
2009-07-16 14:10:00,7.03,7.05,7.02,7.05,237000.0,5.0441,5.0584,5.0369,5.0584,237000.0
2009-07-16 14:20:00,7.05,7.05,7.04,7.04,344800.0,5.0584,5.0584,5.0512,5.0512,344800.0
2009-07-16 14:30:00,7.04,7.07,7.04,7.06,344000.0,5.0512,5.0728,5.0512,5.0656,344000.0
2009-07-16 14:40:00,7.06,7.07,7.04,7.05,810400.0,5.0656,5.0728,5.0512,5.0584,810400.0
2009-07-16 14:50:00,7.05,7.08,7.05,7.05,379800.0,5.0584,5.0799,5.0584,5.0584,379800.0
2009-07-16 15:00:00,7.05,7.07,7.05,7.06,892800.0,5.0584,5.0728,5.0584,5.0656,892800.0
2009-07-16 15:10:00,7.06,7.07,7.05,7.06,609600.0,5.0656,5.0728,5.0584,5.0656,609600.0
2009-07-16 15:20:00,7.06,7.09,7.05,7.08,560400.0,5.0656,5.0871,5.0584,5.0799,560400.0
2009-07-16 15:30:00,7.08,7.09,7.07,7.08,588200.0,5.0799,5.0871,5.0728,5.0799,588200.0
2009-07-16 15:40:00,7.08,7.11,7.08,7.09,1731400.0,5.0799,5.1015,5.0799,5.0871,1731400.0
2009-07-16 15:50:00,7.09,7.1,7.07,7.08,2046200.0,5.0871,5.0943,5.0728,5.0799,2046200.0
2009-07-17 09:30:00,7.08,7.11,6.95,7.0,6268000.0,5.0799,5.1015,4.9867,5.0225,6268000.0
2009-07-17 09:40:00,7.0,7.05,7.0,7.03,658000.0,5.0225,5.0584,5.0225,5.0441,658000.0
2009-07-17 09:50:00,7.03,7.06,7.02,7.06,476200.0,5.0441,5.0656,5.0369,5.0656,476200.0
2009-07-17 10:00:00,7.06,7.09,7.04,7.05,483200.0,5.0656,5.0871,5.0512,5.0584,483200.0
2009-07-17 10:10:00,7.05,7.08,7.02,7.02,1168400.0,5.0584,5.0799,5.0369,5.0369,1168400.0
2009-07-17 10:20:00,7.02,7.05,7.02,7.03,298800.0,5.0369,5.0584,5.0369,5.0441,298800.0
2009-07-17 10:30:00,7.03,7.05,7.03,7.03,669600.0,5.0441,5.0584,5.0441,5.0441,669600.0
2009-07-17 10:40:00,7.03,7.04,7.02,7.03,406600.0,5.0441,5.0512,5.0369,5.0441,406600.0
2009-07-17 10:50:00,7.03,7.03,7.02,7.03,331200.0,5.0441,5.0441,5.0369,5.0441,331200.0
2009-07-17 11:00:00,7.03,7.03,7.03,7.03,97600.0,5.0441,5.0441,5.0441,5.0441,97600.0
2009-07-17 11:10:00,7.03,7.04,7.03,7.04,225400.0,5.0441,5.0512,5.0441,5.0512,225400.0
2009-07-17 11:20:00,7.04,7.06,7.04,7.05,185200.0,5.0512,5.0656,5.0512,5.0584,185200.0
2009-07-17 11:30:00,7.05,7.06,7.03,7.03,253000.0,5.0584,5.0656,5.0441,5.0441,253000.0
2009-07-17 11:40:00,7.03,7.04,7.03,7.03,194800.0,5.0441,5.0512,5.0441,5.0441,194800.0
2009-07-17 11:50:00,7.03,7.04,7.03,7.03,208600.0,5.0441,5.0512,5.0441,5.0441,208600.0
2009-07-17 12:00:00,7.03,7.05,7.03,7.04,297600.0,5.0441,5.0584,5.0441,5.0512,297600.0
2009-07-17 12:10:00,7.04,7.05,7.03,7.04,187800.0,5.0512,5.0584,5.0441,5.0512,187800.0
2009-07-17 12:20:00,7.04,7.05,7.03,7.03,306200.0,5.0512,5.0584,5.0441,5.0441,306200.0
2009-07-17 12:30:00,7.03,7.04,7.03,7.04,152400.0,5.0441,5.0512,5.0441,5.0512,152400.0
2009-07-17 12:40:00,7.04,7.05,7.04,7.05,415800.0,5.0512,5.0584,5.0512,5.0584,415800.0
2009-07-17 12:50:00,7.05,7.05,7.03,7.03,141000.0,5.0584,5.0584,5.0441,5.0441,141000.0
2009-07-17 13:00:00,7.03,7.04,7.03,7.03,97800.0,5.0441,5.0512,5.0441,5.0441,97800.0
2009-07-17 13:10:00,7.03,7.04,7.03,7.04,377800.0,5.0441,5.0512,5.0441,5.0512,377800.0
2009-07-17 13:20:00,7.03,7.06,7.03,7.05,387800.0,5.0441,5.0656,5.0441,5.0584,387800.0
2009-07-17 13:30:00,7.05,7.07,7.05,7.06,390400.0,5.0584,5.0728,5.0584,5.0656,390400.0
2009-07-17 13:40:00,7.06,7.07,7.04,7.05,520400.0,5.0656,5.0728,5.0512,5.0584,520400.0
2009-07-17 13:50:00,7.05,7.08,7.05,7.06,519200.0,5.0584,5.0799,5.0584,5.0656,519200.0
2009-07-17 14:00:00,7.05,7.06,7.04,7.05,333000.0,5.0584,5.0656,5.0512,5.0584,333000.0
2009-07-17 14:10:00,7.05,7.05,7.04,7.04,363800.0,5.0584,5.0584,5.0512,5.0512,363800.0
2009-07-17 14:20:00,7.04,7.05,7.04,7.04,244800.0,5.0512,5.0584,5.0512,5.0512,244800.0
2009-07-17 14:30:00,7.04,7.06,7.04,7.06,286600.0,5.0512,5.0656,5.0512,5.0656,286600.0
2009-07-17 14:40:00,7.06,7.06,7.05,7.05,404000.0,5.0656,5.0656,5.0584,5.0584,404000.0
2009-07-17 14:50:00,7.05,7.07,7.05,7.06,399800.0,5.0584,5.0728,5.0584,5.0656,399800.0
2009-07-17 15:00:00,7.06,7.07,7.04,7.04,713000.0,5.0656,5.0728,5.0512,5.0512,713000.0
2009-07-17 15:10:00,7.04,7.05,7.03,7.05,374000.0,5.0512,5.0584,5.0441,5.0584,374000.0
2009-07-17 15:20:00,7.05,7.06,7.05,7.05,225200.0,5.0584,5.0656,5.0584,5.0584,225200.0
2009-07-17 15:30:00,7.05,7.06,7.05,7.05,895600.0,5.0584,5.0656,5.0584,5.0584,895600.0
2009-07-17 15:40:00,7.05,7.06,7.04,7.05,1056600.0,5.0584,5.0656,5.0512,5.0584,1056600.0
2009-07-17 15:50:00,7.05,7.09,7.05,7.08,2044000.0,5.0584,5.0871,5.0584,5.0799,2044000.0
2009-07-20 09:30:00,7.05,7.14,7.05,7.11,1749800.0,5.0584,5.123,5.0584,5.1015,1749800.0
2009-07-20 09:40:00,7.12,7.13,7.09,7.11,804800.0,5.1086,5.1158,5.0871,5.1015,804800.0
2009-07-20 09:50:00,7.1,7.13,7.1,7.12,437000.0,5.0943,5.1158,5.0943,5.1086,437000.0
2009-07-20 10:00:00,7.12,7.15,7.11,7.11,1016000.0,5.1086,5.1302,5.1015,5.1015,1016000.0
2009-07-20 10:10:00,7.11,7.13,7.1,7.1,684800.0,5.1015,5.1158,5.0943,5.0943,684800.0
2009-07-20 10:20:00,7.11,7.12,7.09,7.1,559800.0,5.1015,5.1086,5.0871,5.0943,559800.0
2009-07-20 10:30:00,7.11,7.12,7.1,7.1,345000.0,5.1015,5.1086,5.0943,5.0943,345000.0
2009-07-20 10:40:00,7.1,7.12,7.1,7.11,325200.0,5.0943,5.1086,5.0943,5.1015,325200.0
2009-07-20 10:50:00,7.11,7.13,7.1,7.13,419000.0,5.1015,5.1158,5.0943,5.1158,419000.0
2009-07-20 11:00:00,7.12,7.13,7.11,7.13,238200.0,5.1086,5.1158,5.1015,5.1158,238200.0
2009-07-20 11:10:00,7.13,7.13,7.12,7.12,136200.0,5.1158,5.1158,5.1086,5.1086,136200.0
2009-07-20 11:20:00,7.12,7.13,7.11,7.13,254800.0,5.1086,5.1158,5.1015,5.1158,254800.0
2009-07-20 11:30:00,7.13,7.14,7.12,7.13,292600.0,5.1158,5.123,5.1086,5.1158,292600.0
2009-07-20 11:40:00,7.13,7.13,7.1,7.11,555400.0,5.1158,5.1158,5.0943,5.1015,555400.0
2009-07-20 11:50:00,7.11,7.13,7.11,7.13,638600.0,5.1015,5.1158,5.1015,5.1158,638600.0
2009-07-20 12:00:00,7.13,7.13,7.11,7.11,671600.0,5.1158,5.1158,5.1015,5.1015,671600.0
2009-07-20 12:10:00,7.12,7.12,7.11,7.12,180800.0,5.1086,5.1086,5.1015,5.1086,180800.0
2009-07-20 12:20:00,7.12,7.12,7.12,7.12,264000.0,5.1086,5.1086,5.1086,5.1086,264000.0
2009-07-20 12:30:00,7.12,7.13,7.12,7.13,223200.0,5.1086,5.1158,5.1086,5.1158,223200.0
2009-07-20 12:40:00,7.13,7.13,7.12,7.13,323000.0,5.1158,5.1158,5.1086,5.1158,323000.0
2009-07-20 12:50:00,7.13,7.14,7.12,7.12,278800.0,5.1158,5.123,5.1086,5.1086,278800.0
2009-07-20 13:00:00,7.13,7.13,7.11,7.11,121800.0,5.1158,5.1158,5.1015,5.1015,121800.0
2009-07-20 13:10:00,7.12,7.12,7.1,7.11,326400.0,5.1086,5.1086,5.0943,5.1015,326400.0
2009-07-20 13:20:00,7.11,7.13,7.1,7.13,561800.0,5.1015,5.1158,5.0943,5.1158,561800.0
2009-07-20 13:30:00,7.13,7.15,7.13,7.13,813200.0,5.1158,5.1302,5.1158,5.1158,813200.0
2009-07-20 13:40:00,7.14,7.17,7.13,7.16,804400.0,5.123,5.1445,5.1158,5.1373,804400.0
2009-07-20 13:50:00,7.16,7.18,7.16,7.16,447800.0,5.1373,5.1517,5.1373,5.1373,447800.0
2009-07-20 14:00:00,7.16,7.17,7.16,7.17,306000.0,5.1373,5.1445,5.1373,5.1445,306000.0
2009-07-20 14:10:00,7.17,7.18,7.16,7.18,444200.0,5.1445,5.1517,5.1373,5.1517,444200.0
2009-07-20 14:20:00,7.18,7.18,7.16,7.17,441200.0,5.1517,5.1517,5.1373,5.1445,441200.0
2009-07-20 14:30:00,7.17,7.2,7.17,7.18,410800.0,5.1445,5.166,5.1445,5.1517,410800.0
2009-07-20 14:40:00,7.18,7.19,7.17,7.18,355600.0,5.1517,5.1589,5.1445,5.1517,355600.0
2009-07-20 14:50:00,7.18,7.18,7.17,7.18,269400.0,5.1517,5.1517,5.1445,5.1517,269400.0
2009-07-20 15:00:00,7.18,7.25,7.18,7.23,932200.0,5.1517,5.2019,5.1517,5.1876,932200.0
2009-07-20 15:10:00,7.23,7.24,7.2,7.2,613000.0,5.1876,5.1947,5.166,5.166,613000.0
2009-07-20 15:20:00,7.2,7.22,7.2,7.2,443600.0,5.166,5.1804,5.166,5.166,443600.0
2009-07-20 15:30:00,7.21,7.24,7.19,7.24,1276200.0,5.1732,5.1947,5.1589,5.1947,1276200.0
2009-07-20 15:40:00,7.24,7.24,7.22,7.23,1130400.0,5.1947,5.1947,5.1804,5.1876,1130400.0
2009-07-20 15:50:00,7.23,7.26,7.23,7.26,3835800.0,5.1876,5.2091,5.1876,5.2091,3835800.0
2009-07-21 09:30:00,7.28,7.32,7.23,7.25,2099000.0,5.2234,5.2521,5.1876,5.2019,2099000.0
2009-07-21 09:40:00,7.25,7.25,7.18,7.21,1552800.0,5.2019,5.2019,5.1517,5.1732,1552800.0
2009-07-21 09:50:00,7.21,7.25,7.21,7.24,590600.0,5.1732,5.2019,5.1732,5.1947,590600.0
2009-07-21 10:00:00,7.24,7.25,7.16,7.17,990200.0,5.1947,5.2019,5.1373,5.1445,990200.0
2009-07-21 10:10:00,7.16,7.16,7.14,7.14,1004000.0,5.1373,5.1373,5.123,5.123,1004000.0
2009-07-21 10:20:00,7.14,7.15,7.11,7.12,1989400.0,5.123,5.1302,5.1015,5.1086,1989400.0
2009-07-21 10:30:00,7.12,7.17,7.12,7.15,2571400.0,5.1086,5.1445,5.1086,5.1302,2571400.0
2009-07-21 10:40:00,7.16,7.16,7.13,7.14,490600.0,5.1373,5.1373,5.1158,5.123,490600.0
2009-07-21 10:50:00,7.14,7.15,7.12,7.15,365200.0,5.123,5.1302,5.1086,5.1302,365200.0
2009-07-21 11:00:00,7.15,7.15,7.13,7.14,485200.0,5.1302,5.1302,5.1158,5.123,485200.0
2009-07-21 11:10:00,7.14,7.15,7.1,7.12,480600.0,5.123,5.1302,5.0943,5.1086,480600.0
2009-07-21 11:20:00,7.12,7.12,7.09,7.1,423800.0,5.1086,5.1086,5.0871,5.0943,423800.0
2009-07-21 11:30:00,7.1,7.1,7.07,7.09,615600.0,5.0943,5.0943,5.0728,5.0871,615600.0
2009-07-21 11:40:00,7.09,7.09,7.07,7.08,374400.0,5.0871,5.0871,5.0728,5.0799,374400.0
2009-07-21 11:50:00,7.08,7.08,7.06,7.07,637200.0,5.0799,5.0799,5.0656,5.0728,637200.0
2009-07-21 12:00:00,7.07,7.09,7.07,7.08,364400.0,5.0728,5.0871,5.0728,5.0799,364400.0
2009-07-21 12:10:00,7.08,7.1,7.08,7.09,370400.0,5.0799,5.0943,5.0799,5.0871,370400.0
2009-07-21 12:20:00,7.09,7.1,7.07,7.1,614800.0,5.0871,5.0943,5.0728,5.0943,614800.0
2009-07-21 12:30:00,7.1,7.1,7.07,7.08,438600.0,5.0943,5.0943,5.0728,5.0799,438600.0
2009-07-21 12:40:00,7.08,7.09,7.07,7.07,160800.0,5.0799,5.0871,5.0728,5.0728,160800.0
2009-07-21 12:50:00,7.07,7.07,7.05,7.06,297200.0,5.0728,5.0728,5.0584,5.0656,297200.0
2009-07-21 13:00:00,7.06,7.06,7.04,7.04,367600.0,5.0656,5.0656,5.0512,5.0512,367600.0
2009-07-21 13:10:00,7.05,7.06,7.04,7.06,334400.0,5.0584,5.0656,5.0512,5.0656,334400.0
2009-07-21 13:20:00,7.06,7.07,7.06,7.06,306800.0,5.0656,5.0728,5.0656,5.0656,306800.0
2009-07-21 13:30:00,7.06,7.07,7.06,7.07,279000.0,5.0656,5.0728,5.0656,5.0728,279000.0
2009-07-21 13:40:00,7.07,7.09,7.07,7.09,680200.0,5.0728,5.0871,5.0728,5.0871,680200.0
2009-07-21 13:50:00,7.09,7.09,7.08,7.08,230600.0,5.0871,5.0871,5.0799,5.0799,230600.0
2009-07-21 14:00:00,7.08,7.09,7.08,7.08,265400.0,5.0799,5.0871,5.0799,5.0799,265400.0
2009-07-21 14:10:00,7.08,7.1,7.08,7.08,455800.0,5.0799,5.0943,5.0799,5.0799,455800.0
2009-07-21 14:20:00,7.08,7.08,7.07,7.07,403800.0,5.0799,5.0799,5.0728,5.0728,403800.0
2009-07-21 14:30:00,7.07,7.09,7.07,7.08,553200.0,5.0728,5.0871,5.0728,5.0799,553200.0
2009-07-21 14:40:00,7.08,7.11,7.08,7.11,1135400.0,5.0799,5.1015,5.0799,5.1015,1135400.0
2009-07-21 14:50:00,7.11,7.13,7.11,7.12,996600.0,5.1015,5.1158,5.1015,5.1086,996600.0
2009-07-21 15:00:00,7.12,7.15,7.12,7.14,1209000.0,5.1086,5.1302,5.1086,5.123,1209000.0
2009-07-21 15:10:00,7.14,7.15,7.14,7.15,641000.0,5.123,5.1302,5.123,5.1302,641000.0
2009-07-21 15:20:00,7.15,7.15,7.13,7.15,543000.0,5.1302,5.1302,5.1158,5.1302,543000.0
2009-07-21 15:30:00,7.14,7.15,7.12,7.13,773400.0,5.123,5.1302,5.1086,5.1158,773400.0
2009-07-21 15:40:00,7.12,7.14,7.12,7.13,835000.0,5.1086,5.123,5.1086,5.1158,835000.0
2009-07-21 15:50:00,7.12,7.16,7.12,7.16,2325200.0,5.1086,5.1373,5.1086,5.1373,2325200.0
2009-07-22 09:30:00,7.12,7.16,7.11,7.14,1345600.0,5.1086,5.1373,5.1015,5.123,1345600.0
2009-07-22 09:40:00,7.14,7.15,7.1,7.14,900000.0,5.123,5.1302,5.0943,5.123,900000.0
2009-07-22 09:50:00,7.14,7.15,7.12,7.13,609400.0,5.123,5.1302,5.1086,5.1158,609400.0
2009-07-22 10:00:00,7.13,7.16,7.11,7.12,525000.0,5.1158,5.1373,5.1015,5.1086,525000.0
2009-07-22 10:10:00,7.12,7.13,7.08,7.09,420400.0,5.1086,5.1158,5.0799,5.0871,420400.0
2009-07-22 10:20:00,7.09,7.11,7.07,7.08,849800.0,5.0871,5.1015,5.0728,5.0799,849800.0
2009-07-22 10:30:00,7.08,7.08,7.05,7.05,880800.0,5.0799,5.0799,5.0584,5.0584,880800.0
2009-07-22 10:40:00,7.06,7.07,7.03,7.07,1006000.0,5.0656,5.0728,5.0441,5.0728,1006000.0
2009-07-22 10:50:00,7.07,7.1,7.06,7.09,506000.0,5.0728,5.0943,5.0656,5.0871,506000.0
2009-07-22 11:00:00,7.09,7.11,7.08,7.11,444000.0,5.0871,5.1015,5.0799,5.1015,444000.0
2009-07-22 11:10:00,7.11,7.12,7.09,7.09,410400.0,5.1015,5.1086,5.0871,5.0871,410400.0
2009-07-22 11:20:00,7.1,7.11,7.09,7.11,293600.0,5.0943,5.1015,5.0871,5.1015,293600.0
2009-07-22 11:30:00,7.11,7.12,7.09,7.09,524800.0,5.1015,5.1086,5.0871,5.0871,524800.0
2009-07-22 11:40:00,7.09,7.1,7.08,7.08,642400.0,5.0871,5.0943,5.0799,5.0799,642400.0
2009-07-22 11:50:00,7.08,7.09,7.07,7.07,664400.0,5.0799,5.0871,5.0728,5.0728,664400.0
2009-07-22 12:00:00,7.07,7.1,7.07,7.1,426200.0,5.0728,5.0943,5.0728,5.0943,426200.0
2009-07-22 12:10:00,7.1,7.1,7.08,7.08,426000.0,5.0943,5.0943,5.0799,5.0799,426000.0
2009-07-22 12:20:00,7.08,7.1,7.08,7.1,604200.0,5.0799,5.0943,5.0799,5.0943,604200.0
2009-07-22 12:30:00,7.1,7.1,7.09,7.1,429200.0,5.0943,5.0943,5.0871,5.0943,429200.0
2009-07-22 12:40:00,7.1,7.12,7.1,7.12,429800.0,5.0943,5.1086,5.0943,5.1086,429800.0
2009-07-22 12:50:00,7.12,7.12,7.09,7.09,216200.0,5.1086,5.1086,5.0871,5.0871,216200.0
2009-07-22 13:00:00,7.09,7.09,7.08,7.08,300200.0,5.0871,5.0871,5.0799,5.0799,300200.0
2009-07-22 13:10:00,7.08,7.1,7.08,7.1,441800.0,5.0799,5.0943,5.0799,5.0943,441800.0
2009-07-22 13:20:00,7.1,7.1,7.07,7.07,360400.0,5.0943,5.0943,5.0728,5.0728,360400.0
2009-07-22 13:30:00,7.07,7.08,7.06,7.08,564600.0,5.0728,5.0799,5.0656,5.0799,564600.0
2009-07-22 13:40:00,7.07,7.08,7.06,7.07,534200.0,5.0728,5.0799,5.0656,5.0728,534200.0
2009-07-22 13:50:00,7.07,7.07,7.06,7.07,191800.0,5.0728,5.0728,5.0656,5.0728,191800.0
2009-07-22 14:00:00,7.07,7.08,7.04,7.04,524400.0,5.0728,5.0799,5.0512,5.0512,524400.0
2009-07-22 14:10:00,7.04,7.05,7.04,7.05,429000.0,5.0512,5.0584,5.0512,5.0584,429000.0
2009-07-22 14:20:00,7.05,7.05,7.03,7.04,390200.0,5.0584,5.0584,5.0441,5.0512,390200.0
2009-07-22 14:30:00,7.04,7.05,7.04,7.05,382400.0,5.0512,5.0584,5.0512,5.0584,382400.0
2009-07-22 14:40:00,7.05,7.07,7.05,7.05,303000.0,5.0584,5.0728,5.0584,5.0584,303000.0
2009-07-22 14:50:00,7.05,7.07,7.05,7.06,504000.0,5.0584,5.0728,5.0584,5.0656,504000.0
2009-07-22 15:00:00,7.06,7.08,7.06,7.06,943000.0,5.0656,5.0799,5.0656,5.0656,943000.0
2009-07-22 15:10:00,7.06,7.06,7.04,7.05,785200.0,5.0656,5.0656,5.0512,5.0584,785200.0
2009-07-22 15:20:00,7.05,7.06,7.04,7.06,638800.0,5.0584,5.0656,5.0512,5.0656,638800.0
2009-07-22 15:30:00,7.06,7.07,7.04,7.05,1791200.0,5.0656,5.0728,5.0512,5.0584,1791200.0
2009-07-22 15:40:00,7.05,7.07,7.03,7.05,1078200.0,5.0584,5.0728,5.0441,5.0584,1078200.0
2009-07-22 15:50:00,7.05,7.08,7.05,7.08,3155200.0,5.0584,5.0799,5.0584,5.0799,3155200.0
2009-07-23 09:30:00,7.09,7.1,7.01,7.05,1036200.0,5.0871,5.0943,5.0297,5.0584,1036200.0
2009-07-23 09:40:00,7.05,7.09,7.03,7.08,557000.0,5.0584,5.0871,5.0441,5.0799,557000.0
2009-07-23 09:50:00,7.08,7.14,7.08,7.14,718000.0,5.0799,5.123,5.0799,5.123,718000.0
2009-07-23 10:00:00,7.14,7.16,7.1,7.16,938000.0,5.123,5.1373,5.0943,5.1373,938000.0
2009-07-23 10:10:00,7.16,7.16,7.12,7.13,992400.0,5.1373,5.1373,5.1086,5.1158,992400.0
2009-07-23 10:20:00,7.13,7.14,7.13,7.14,674000.0,5.1158,5.123,5.1158,5.123,674000.0
2009-07-23 10:30:00,7.14,7.18,7.14,7.18,1617400.0,5.123,5.1517,5.123,5.1517,1617400.0
2009-07-23 10:40:00,7.18,7.2,7.17,7.2,503400.0,5.1517,5.166,5.1445,5.166,503400.0
2009-07-23 10:50:00,7.2,7.21,7.2,7.2,500600.0,5.166,5.1732,5.166,5.166,500600.0
2009-07-23 11:00:00,7.2,7.24,7.18,7.24,1497600.0,5.166,5.1947,5.1517,5.1947,1497600.0
2009-07-23 11:10:00,7.24,7.26,7.22,7.23,1513800.0,5.1947,5.2091,5.1804,5.1876,1513800.0
2009-07-23 11:20:00,7.23,7.25,7.22,7.25,314800.0,5.1876,5.2019,5.1804,5.2019,314800.0
2009-07-23 11:30:00,7.25,7.26,7.24,7.25,462600.0,5.2019,5.2091,5.1947,5.2019,462600.0
2009-07-23 11:40:00,7.25,7.27,7.22,7.22,1591600.0,5.2019,5.2163,5.1804,5.1804,1591600.0
2009-07-23 11:50:00,7.22,7.25,7.21,7.21,347600.0,5.1804,5.2019,5.1732,5.1732,347600.0
2009-07-23 12:00:00,7.22,7.25,7.2,7.25,704400.0,5.1804,5.2019,5.166,5.2019,704400.0
2009-07-23 12:10:00,7.24,7.25,7.23,7.23,827800.0,5.1947,5.2019,5.1876,5.1876,827800.0
2009-07-23 12:20:00,7.23,7.23,7.2,7.21,774400.0,5.1876,5.1876,5.166,5.1732,774400.0
2009-07-23 12:30:00,7.22,7.22,7.2,7.22,2987200.0,5.1804,5.1804,5.166,5.1804,2987200.0
2009-07-23 12:40:00,7.23,7.26,7.21,7.26,1129800.0,5.1876,5.2091,5.1732,5.2091,1129800.0
2009-07-23 12:50:00,7.26,7.27,7.25,7.26,613000.0,5.2091,5.2163,5.2019,5.2091,613000.0
2009-07-23 13:00:00,7.26,7.26,7.24,7.25,317000.0,5.2091,5.2091,5.1947,5.2019,317000.0
2009-07-23 13:10:00,7.25,7.25,7.24,7.24,229400.0,5.2019,5.2019,5.1947,5.1947,229400.0
2009-07-23 13:20:00,7.24,7.26,7.23,7.25,1018200.0,5.1947,5.2091,5.1876,5.2019,1018200.0
2009-07-23 13:30:00,7.25,7.27,7.25,7.27,603600.0,5.2019,5.2163,5.2019,5.2163,603600.0
2009-07-23 13:40:00,7.27,7.27,7.25,7.26,230200.0,5.2163,5.2163,5.2019,5.2091,230200.0
2009-07-23 13:50:00,7.25,7.26,7.25,7.26,268600.0,5.2019,5.2091,5.2019,5.2091,268600.0
2009-07-23 14:00:00,7.26,7.26,7.24,7.26,461400.0,5.2091,5.2091,5.1947,5.2091,461400.0
2009-07-23 14:10:00,7.26,7.26,7.24,7.26,727600.0,5.2091,5.2091,5.1947,5.2091,727600.0
2009-07-23 14:20:00,7.26,7.26,7.24,7.26,554800.0,5.2091,5.2091,5.1947,5.2091,554800.0
2009-07-23 14:30:00,7.26,7.26,7.24,7.25,584200.0,5.2091,5.2091,5.1947,5.2019,584200.0
2009-07-23 14:40:00,7.25,7.25,7.23,7.24,777600.0,5.2019,5.2019,5.1876,5.1947,777600.0
2009-07-23 14:50:00,7.25,7.25,7.24,7.25,552000.0,5.2019,5.2019,5.1947,5.2019,552000.0
2009-07-23 15:00:00,7.25,7.26,7.24,7.24,854600.0,5.2019,5.2091,5.1947,5.1947,854600.0
2009-07-23 15:10:00,7.24,7.26,7.23,7.23,804600.0,5.1947,5.2091,5.1876,5.1876,804600.0
2009-07-23 15:20:00,7.23,7.25,7.23,7.25,709600.0,5.1876,5.2019,5.1876,5.2019,709600.0
2009-07-23 15:30:00,7.25,7.26,7.24,7.25,727200.0,5.2019,5.2091,5.1947,5.2019,727200.0
2009-07-23 15:40:00,7.25,7.26,7.24,7.25,1147600.0,5.2019,5.2091,5.1947,5.2019,1147600.0
2009-07-23 15:50:00,7.25,7.26,7.22,7.25,3509200.0,5.2019,5.2091,5.1804,5.2019,3509200.0
2009-07-24 09:30:00,7.2,7.27,7.19,7.23,1306400.0,5.166,5.2163,5.1589,5.1876,1306400.0
2009-07-24 09:40:00,7.24,7.25,7.17,7.18,1118600.0,5.1947,5.2019,5.1445,5.1517,1118600.0
2009-07-24 09:50:00,7.18,7.21,7.15,7.2,1055600.0,5.1517,5.1732,5.1302,5.166,1055600.0
2009-07-24 10:00:00,7.2,7.25,7.18,7.21,661600.0,5.166,5.2019,5.1517,5.1732,661600.0
2009-07-24 10:10:00,7.21,7.22,7.19,7.2,478000.0,5.1732,5.1804,5.1589,5.166,478000.0
2009-07-24 10:20:00,7.2,7.2,7.15,7.18,601600.0,5.166,5.166,5.1302,5.1517,601600.0
2009-07-24 10:30:00,7.18,7.18,7.15,7.15,538800.0,5.1517,5.1517,5.1302,5.1302,538800.0
2009-07-24 10:40:00,7.15,7.17,7.15,7.15,652400.0,5.1302,5.1445,5.1302,5.1302,652400.0
2009-07-24 10:50:00,7.15,7.15,7.12,7.15,1107000.0,5.1302,5.1302,5.1086,5.1302,1107000.0
2009-07-24 11:00:00,7.15,7.15,7.13,7.14,603000.0,5.1302,5.1302,5.1158,5.123,603000.0
2009-07-24 11:10:00,7.14,7.14,7.12,7.13,846600.0,5.123,5.123,5.1086,5.1158,846600.0
2009-07-24 11:20:00,7.12,7.18,7.12,7.18,261600.0,5.1086,5.1517,5.1086,5.1517,261600.0
2009-07-24 11:30:00,7.18,7.2,7.18,7.19,222200.0,5.1517,5.166,5.1517,5.1589,222200.0
2009-07-24 11:40:00,7.19,7.21,7.18,7.21,496600.0,5.1589,5.1732,5.1517,5.1732,496600.0
2009-07-24 11:50:00,7.21,7.23,7.2,7.22,351000.0,5.1732,5.1876,5.166,5.1804,351000.0
2009-07-24 12:00:00,7.22,7.23,7.21,7.22,259200.0,5.1804,5.1876,5.1732,5.1804,259200.0
2009-07-24 12:10:00,7.22,7.23,7.22,7.22,295200.0,5.1804,5.1876,5.1804,5.1804,295200.0
2009-07-24 12:20:00,7.22,7.23,7.22,7.23,264800.0,5.1804,5.1876,5.1804,5.1876,264800.0
2009-07-24 12:30:00,7.22,7.23,7.22,7.23,203800.0,5.1804,5.1876,5.1804,5.1876,203800.0
2009-07-24 12:40:00,7.22,7.24,7.22,7.23,368200.0,5.1804,5.1947,5.1804,5.1876,368200.0
2009-07-24 12:50:00,7.23,7.23,7.21,7.22,368000.0,5.1876,5.1876,5.1732,5.1804,368000.0
2009-07-24 13:00:00,7.22,7.22,7.18,7.18,642600.0,5.1804,5.1804,5.1517,5.1517,642600.0
2009-07-24 13:10:00,7.18,7.21,7.18,7.21,447800.0,5.1517,5.1732,5.1517,5.1732,447800.0
2009-07-24 13:20:00,7.21,7.22,7.2,7.22,310600.0,5.1732,5.1804,5.166,5.1804,310600.0
2009-07-24 13:30:00,7.22,7.24,7.21,7.23,565600.0,5.1804,5.1947,5.1732,5.1876,565600.0
2009-07-24 13:40:00,7.24,7.24,7.23,7.24,112000.0,5.1947,5.1947,5.1876,5.1947,112000.0
2009-07-24 13:50:00,7.23,7.24,7.22,7.22,319600.0,5.1876,5.1947,5.1804,5.1804,319600.0
2009-07-24 14:00:00,7.22,7.23,7.21,7.23,540800.0,5.1804,5.1876,5.1732,5.1876,540800.0
2009-07-24 14:10:00,7.23,7.23,7.21,7.21,288600.0,5.1876,5.1876,5.1732,5.1732,288600.0
2009-07-24 14:20:00,7.21,7.22,7.21,7.21,361400.0,5.1732,5.1804,5.1732,5.1732,361400.0
2009-07-24 14:30:00,7.21,7.23,7.21,7.22,260000.0,5.1732,5.1876,5.1732,5.1804,260000.0
2009-07-24 14:40:00,7.21,7.23,7.21,7.23,285600.0,5.1732,5.1876,5.1732,5.1876,285600.0
2009-07-24 14:50:00,7.23,7.23,7.2,7.21,368400.0,5.1876,5.1876,5.166,5.1732,368400.0
2009-07-24 15:00:00,7.21,7.22,7.2,7.21,394800.0,5.1732,5.1804,5.166,5.1732,394800.0
2009-07-24 15:10:00,7.2,7.23,7.2,7.22,827200.0,5.166,5.1876,5.166,5.1804,827200.0
2009-07-24 15:20:00,7.22,7.24,7.21,7.23,479200.0,5.1804,5.1947,5.1732,5.1876,479200.0
2009-07-24 15:30:00,7.23,7.23,7.22,7.23,370000.0,5.1876,5.1876,5.1804,5.1876,370000.0
2009-07-24 15:40:00,7.23,7.24,7.22,7.24,667000.0,5.1876,5.1947,5.1804,5.1947,667000.0
2009-07-24 15:50:00,7.24,7.26,7.23,7.25,2539200.0,5.1947,5.2091,5.1876,5.2019,2539200.0
2009-07-27 09:30:00,7.25,7.27,7.18,7.2,822600.0,5.2019,5.2163,5.1517,5.166,822600.0
2009-07-27 09:40:00,7.2,7.25,7.18,7.22,926600.0,5.166,5.2019,5.1517,5.1804,926600.0
2009-07-27 09:50:00,7.22,7.24,7.18,7.22,385600.0,5.1804,5.1947,5.1517,5.1804,385600.0
2009-07-27 10:00:00,7.22,7.28,7.22,7.26,1188400.0,5.1804,5.2234,5.1804,5.2091,1188400.0
2009-07-27 10:10:00,7.26,7.26,7.22,7.23,846400.0,5.2091,5.2091,5.1804,5.1876,846400.0
2009-07-27 10:20:00,7.23,7.23,7.18,7.19,505600.0,5.1876,5.1876,5.1517,5.1589,505600.0
2009-07-27 10:30:00,7.19,7.19,7.16,7.18,924400.0,5.1589,5.1589,5.1373,5.1517,924400.0
2009-07-27 10:40:00,7.18,7.23,7.18,7.23,410600.0,5.1517,5.1876,5.1517,5.1876,410600.0
2009-07-27 10:50:00,7.23,7.24,7.2,7.22,584000.0,5.1876,5.1947,5.166,5.1804,584000.0
2009-07-27 11:00:00,7.22,7.26,7.2,7.25,847600.0,5.1804,5.2091,5.166,5.2019,847600.0
2009-07-27 11:10:00,7.25,7.29,7.25,7.29,1362400.0,5.2019,5.2306,5.2019,5.2306,1362400.0
2009-07-27 11:20:00,7.29,7.34,7.28,7.31,1905000.0,5.2306,5.2665,5.2234,5.245,1905000.0
2009-07-27 11:30:00,7.31,7.36,7.31,7.34,1549200.0,5.245,5.2808,5.245,5.2665,1549200.0
2009-07-27 11:40:00,7.35,7.38,7.33,7.35,1229000.0,5.2737,5.2952,5.2593,5.2737,1229000.0
2009-07-27 11:50:00,7.35,7.36,7.33,7.33,465000.0,5.2737,5.2808,5.2593,5.2593,465000.0
2009-07-27 12:00:00,7.33,7.34,7.32,7.32,609000.0,5.2593,5.2665,5.2521,5.2521,609000.0
2009-07-27 12:10:00,7.33,7.33,7.32,7.33,456800.0,5.2593,5.2593,5.2521,5.2593,456800.0
2009-07-27 12:20:00,7.33,7.34,7.33,7.33,194200.0,5.2593,5.2665,5.2593,5.2593,194200.0
2009-07-27 12:30:00,7.33,7.36,7.33,7.36,614200.0,5.2593,5.2808,5.2593,5.2808,614200.0
2009-07-27 12:40:00,7.36,7.37,7.35,7.36,619200.0,5.2808,5.288,5.2737,5.2808,619200.0
2009-07-27 12:50:00,7.36,7.37,7.35,7.37,456800.0,5.2808,5.288,5.2737,5.288,456800.0
2009-07-27 13:00:00,7.37,7.38,7.36,7.37,643200.0,5.288,5.2952,5.2808,5.288,643200.0
2009-07-27 13:10:00,7.37,7.38,7.36,7.37,589600.0,5.288,5.2952,5.2808,5.288,589600.0
2009-07-27 13:20:00,7.37,7.37,7.33,7.33,345800.0,5.288,5.288,5.2593,5.2593,345800.0
2009-07-27 13:30:00,7.33,7.35,7.33,7.35,385600.0,5.2593,5.2737,5.2593,5.2737,385600.0
2009-07-27 13:40:00,7.34,7.37,7.34,7.37,486200.0,5.2665,5.288,5.2665,5.288,486200.0
2009-07-27 13:50:00,7.37,7.39,7.36,7.36,606000.0,5.288,5.3024,5.2808,5.2808,606000.0
2009-07-27 14:00:00,7.37,7.37,7.36,7.37,138800.0,5.288,5.288,5.2808,5.288,138800.0
2009-07-27 14:10:00,7.37,7.4,7.37,7.39,558000.0,5.288,5.3095,5.288,5.3024,558000.0
2009-07-27 14:20:00,7.39,7.4,7.37,7.39,749000.0,5.3024,5.3095,5.288,5.3024,749000.0
2009-07-27 14:30:00,7.39,7.41,7.39,7.39,566400.0,5.3024,5.3167,5.3024,5.3024,566400.0
2009-07-27 14:40:00,7.4,7.43,7.38,7.42,1641000.0,5.3095,5.3311,5.2952,5.3239,1641000.0
2009-07-27 14:50:00,7.42,7.43,7.4,7.43,2640200.0,5.3239,5.3311,5.3095,5.3311,2640200.0
2009-07-27 15:00:00,7.43,7.45,7.42,7.43,1664000.0,5.3311,5.3454,5.3239,5.3311,1664000.0
2009-07-27 15:10:00,7.43,7.45,7.42,7.42,683200.0,5.3311,5.3454,5.3239,5.3239,683200.0
2009-07-27 15:20:00,7.43,7.44,7.42,7.43,787200.0,5.3311,5.3382,5.3239,5.3311,787200.0
2009-07-27 15:30:00,7.43,7.43,7.4,7.42,560400.0,5.3311,5.3311,5.3095,5.3239,560400.0
2009-07-27 15:40:00,7.42,7.43,7.42,7.43,817600.0,5.3239,5.3311,5.3239,5.3311,817600.0
2009-07-27 15:50:00,7.43,7.46,7.42,7.45,2926600.0,5.3311,5.3526,5.3239,5.3454,2926600.0
2009-07-28 09:30:00,7.4,7.45,7.39,7.43,1316000.0,5.3095,5.3454,5.3024,5.3311,1316000.0
2009-07-28 09:40:00,7.43,7.46,7.4,7.46,1302200.0,5.3311,5.3526,5.3095,5.3526,1302200.0
2009-07-28 09:50:00,7.46,7.48,7.45,7.47,880600.0,5.3526,5.3669,5.3454,5.3598,880600.0
2009-07-28 10:00:00,7.47,7.47,7.4,7.41,714800.0,5.3598,5.3598,5.3095,5.3167,714800.0
2009-07-28 10:10:00,7.42,7.44,7.39,7.4,902600.0,5.3239,5.3382,5.3024,5.3095,902600.0
2009-07-28 10:20:00,7.4,7.42,7.38,7.41,571600.0,5.3095,5.3239,5.2952,5.3167,571600.0
2009-07-28 10:30:00,7.41,7.41,7.38,7.39,476400.0,5.3167,5.3167,5.2952,5.3024,476400.0
2009-07-28 10:40:00,7.39,7.41,7.39,7.41,352000.0,5.3024,5.3167,5.3024,5.3167,352000.0
2009-07-28 10:50:00,7.41,7.43,7.41,7.43,276000.0,5.3167,5.3311,5.3167,5.3311,276000.0
2009-07-28 11:00:00,7.43,7.46,7.43,7.45,1181200.0,5.3311,5.3526,5.3311,5.3454,1181200.0
2009-07-28 11:10:00,7.45,7.48,7.45,7.47,1167200.0,5.3454,5.3669,5.3454,5.3598,1167200.0
2009-07-28 11:20:00,7.47,7.48,7.45,7.46,2109400.0,5.3598,5.3669,5.3454,5.3526,2109400.0
2009-07-28 11:30:00,7.46,7.47,7.43,7.44,854600.0,5.3526,5.3598,5.3311,5.3382,854600.0
2009-07-28 11:40:00,7.44,7.44,7.42,7.43,613800.0,5.3382,5.3382,5.3239,5.3311,613800.0
2009-07-28 11:50:00,7.43,7.44,7.42,7.43,812800.0,5.3311,5.3382,5.3239,5.3311,812800.0
2009-07-28 12:00:00,7.43,7.43,7.39,7.4,574000.0,5.3311,5.3311,5.3024,5.3095,574000.0
2009-07-28 12:10:00,7.4,7.42,7.4,7.42,335600.0,5.3095,5.3239,5.3095,5.3239,335600.0
2009-07-28 12:20:00,7.42,7.42,7.4,7.41,185000.0,5.3239,5.3239,5.3095,5.3167,185000.0
2009-07-28 12:30:00,7.4,7.41,7.4,7.4,342800.0,5.3095,5.3167,5.3095,5.3095,342800.0
2009-07-28 12:40:00,7.4,7.41,7.38,7.38,478000.0,5.3095,5.3167,5.2952,5.2952,478000.0
2009-07-28 12:50:00,7.38,7.39,7.38,7.38,367000.0,5.2952,5.3024,5.2952,5.2952,367000.0
2009-07-28 13:00:00,7.38,7.39,7.36,7.39,805000.0,5.2952,5.3024,5.2808,5.3024,805000.0
2009-07-28 13:10:00,7.39,7.41,7.39,7.41,640600.0,5.3024,5.3167,5.3024,5.3167,640600.0
2009-07-28 13:20:00,7.4,7.43,7.4,7.43,1178600.0,5.3095,5.3311,5.3095,5.3311,1178600.0
2009-07-28 13:30:00,7.43,7.43,7.42,7.42,642000.0,5.3311,5.3311,5.3239,5.3239,642000.0
2009-07-28 13:40:00,7.42,7.42,7.39,7.4,535000.0,5.3239,5.3239,5.3024,5.3095,535000.0
2009-07-28 13:50:00,7.4,7.44,7.4,7.43,941800.0,5.3095,5.3382,5.3095,5.3311,941800.0
2009-07-28 14:00:00,7.42,7.45,7.4,7.45,901000.0,5.3239,5.3454,5.3095,5.3454,901000.0
2009-07-28 14:10:00,7.45,7.46,7.43,7.43,392400.0,5.3454,5.3526,5.3311,5.3311,392400.0
2009-07-28 14:20:00,7.43,7.43,7.42,7.43,339200.0,5.3311,5.3311,5.3239,5.3311,339200.0
2009-07-28 14:30:00,7.42,7.47,7.42,7.46,1331200.0,5.3239,5.3598,5.3239,5.3526,1331200.0
2009-07-28 14:40:00,7.46,7.48,7.45,7.45,601200.0,5.3526,5.3669,5.3454,5.3454,601200.0
2009-07-28 14:50:00,7.45,7.45,7.43,7.43,417000.0,5.3454,5.3454,5.3311,5.3311,417000.0
2009-07-28 15:00:00,7.43,7.43,7.41,7.41,477400.0,5.3311,5.3311,5.3167,5.3167,477400.0
2009-07-28 15:10:00,7.41,7.43,7.4,7.4,895400.0,5.3167,5.3311,5.3095,5.3095,895400.0
2009-07-28 15:20:00,7.41,7.41,7.39,7.41,1701600.0,5.3167,5.3167,5.3024,5.3167,1701600.0
2009-07-28 15:30:00,7.41,7.43,7.4,7.42,1341200.0,5.3167,5.3311,5.3095,5.3239,1341200.0
2009-07-28 15:40:00,7.43,7.47,7.43,7.46,1544600.0,5.3311,5.3598,5.3311,5.3526,1544600.0
2009-07-28 15:50:00,7.46,7.46,7.43,7.45,3226400.0,5.3526,5.3526,5.3311,5.3454,3226400.0
2009-07-29 09:30:00,7.43,7.5,7.4,7.41,2026600.0,5.3311,5.3813,5.3095,5.3167,2026600.0
2009-07-29 09:40:00,7.41,7.49,7.39,7.47,1158600.0,5.3167,5.3741,5.3024,5.3598,1158600.0
2009-07-29 09:50:00,7.47,7.48,7.43,7.46,916400.0,5.3598,5.3669,5.3311,5.3526,916400.0
2009-07-29 10:00:00,7.46,7.48,7.43,7.43,662600.0,5.3526,5.3669,5.3311,5.3311,662600.0
2009-07-29 10:10:00,7.43,7.44,7.4,7.4,581600.0,5.3311,5.3382,5.3095,5.3095,581600.0
2009-07-29 10:20:00,7.4,7.42,7.39,7.41,2148800.0,5.3095,5.3239,5.3024,5.3167,2148800.0
2009-07-29 10:30:00,7.4,7.41,7.35,7.36,1133200.0,5.3095,5.3167,5.2737,5.2808,1133200.0
2009-07-29 10:40:00,7.35,7.4,7.35,7.38,761200.0,5.2737,5.3095,5.2737,5.2952,761200.0
2009-07-29 10:50:00,7.38,7.39,7.35,7.38,438400.0,5.2952,5.3024,5.2737,5.2952,438400.0
2009-07-29 11:00:00,7.38,7.39,7.35,7.35,390000.0,5.2952,5.3024,5.2737,5.2737,390000.0
2009-07-29 11:10:00,7.35,7.38,7.34,7.37,721600.0,5.2737,5.2952,5.2665,5.288,721600.0
2009-07-29 11:20:00,7.37,7.37,7.33,7.34,412000.0,5.288,5.288,5.2593,5.2665,412000.0
2009-07-29 11:30:00,7.33,7.34,7.31,7.31,418000.0,5.2593,5.2665,5.245,5.245,418000.0
2009-07-29 11:40:00,7.31,7.32,7.3,7.32,555800.0,5.245,5.2521,5.2378,5.2521,555800.0
2009-07-29 11:50:00,7.32,7.34,7.32,7.34,208000.0,5.2521,5.2665,5.2521,5.2665,208000.0
2009-07-29 12:00:00,7.34,7.34,7.32,7.32,206200.0,5.2665,5.2665,5.2521,5.2521,206200.0
2009-07-29 12:10:00,7.32,7.33,7.3,7.3,330200.0,5.2521,5.2593,5.2378,5.2378,330200.0
2009-07-29 12:20:00,7.3,7.31,7.3,7.31,495400.0,5.2378,5.245,5.2378,5.245,495400.0
2009-07-29 12:30:00,7.31,7.32,7.3,7.32,338000.0,5.245,5.2521,5.2378,5.2521,338000.0
2009-07-29 12:40:00,7.32,7.33,7.31,7.33,197000.0,5.2521,5.2593,5.245,5.2593,197000.0
2009-07-29 12:50:00,7.33,7.33,7.33,7.33,74000.0,5.2593,5.2593,5.2593,5.2593,74000.0
2009-07-29 13:00:00,7.33,7.33,7.3,7.3,797600.0,5.2593,5.2593,5.2378,5.2378,797600.0
2009-07-29 13:10:00,7.3,7.33,7.3,7.31,936800.0,5.2378,5.2593,5.2378,5.245,936800.0
2009-07-29 13:20:00,7.31,7.31,7.3,7.3,442600.0,5.245,5.245,5.2378,5.2378,442600.0
2009-07-29 13:30:00,7.3,7.3,7.26,7.28,1349600.0,5.2378,5.2378,5.2091,5.2234,1349600.0
2009-07-29 13:40:00,7.28,7.3,7.28,7.29,603800.0,5.2234,5.2378,5.2234,5.2306,603800.0
2009-07-29 13:50:00,7.29,7.3,7.29,7.29,554000.0,5.2306,5.2378,5.2306,5.2306,554000.0
2009-07-29 14:00:00,7.29,7.3,7.27,7.27,786000.0,5.2306,5.2378,5.2163,5.2163,786000.0
2009-07-29 14:10:00,7.27,7.3,7.27,7.3,402800.0,5.2163,5.2378,5.2163,5.2378,402800.0
2009-07-29 14:20:00,7.29,7.31,7.27,7.31,421000.0,5.2306,5.245,5.2163,5.245,421000.0
2009-07-29 14:30:00,7.31,7.31,7.26,7.26,704200.0,5.245,5.245,5.2091,5.2091,704200.0
2009-07-29 14:40:00,7.27,7.27,7.25,7.26,496000.0,5.2163,5.2163,5.2019,5.2091,496000.0
2009-07-29 14:50:00,7.25,7.26,7.23,7.23,510200.0,5.2019,5.2091,5.1876,5.1876,510200.0
2009-07-29 15:00:00,7.24,7.25,7.23,7.24,836200.0,5.1947,5.2019,5.1876,5.1947,836200.0
2009-07-29 15:10:00,7.24,7.27,7.24,7.27,1155400.0,5.1947,5.2163,5.1947,5.2163,1155400.0
2009-07-29 15:20:00,7.26,7.29,7.26,7.29,458600.0,5.2091,5.2306,5.2091,5.2306,458600.0
2009-07-29 15:30:00,7.29,7.3,7.28,7.29,1015400.0,5.2306,5.2378,5.2234,5.2306,1015400.0
2009-07-29 15:40:00,7.29,7.3,7.27,7.29,1434400.0,5.2306,5.2378,5.2163,5.2306,1434400.0
2009-07-29 15:50:00,7.29,7.31,7.28,7.3,2985800.0,5.2306,5.245,5.2234,5.2378,2985800.0
2009-07-30 09:30:00,7.41,7.46,7.4,7.43,1178400.0,5.3167,5.3526,5.3095,5.3311,1178400.0
2009-07-30 09:40:00,7.43,7.43,7.38,7.38,1183200.0,5.3311,5.3311,5.2952,5.2952,1183200.0
2009-07-30 09:50:00,7.38,7.5,7.38,7.5,1487800.0,5.2952,5.3813,5.2952,5.3813,1487800.0
2009-07-30 10:00:00,7.5,7.51,7.49,7.51,1176800.0,5.3813,5.3885,5.3741,5.3885,1176800.0
2009-07-30 10:10:00,7.51,7.51,7.47,7.51,1418800.0,5.3885,5.3885,5.3598,5.3885,1418800.0
2009-07-30 10:20:00,7.51,7.52,7.48,7.48,1143000.0,5.3885,5.3956,5.3669,5.3669,1143000.0
2009-07-30 10:30:00,7.48,7.49,7.46,7.48,807600.0,5.3669,5.3741,5.3526,5.3669,807600.0
2009-07-30 10:40:00,7.48,7.5,7.46,7.49,1288600.0,5.3669,5.3813,5.3526,5.3741,1288600.0
2009-07-30 10:50:00,7.49,7.49,7.47,7.47,736000.0,5.3741,5.3741,5.3598,5.3598,736000.0
2009-07-30 11:00:00,7.47,7.5,7.47,7.47,693800.0,5.3598,5.3813,5.3598,5.3598,693800.0
2009-07-30 11:10:00,7.47,7.49,7.46,7.49,584000.0,5.3598,5.3741,5.3526,5.3741,584000.0
2009-07-30 11:20:00,7.49,7.5,7.49,7.5,828200.0,5.3741,5.3813,5.3741,5.3813,828200.0
2009-07-30 11:30:00,7.5,7.51,7.5,7.5,858400.0,5.3813,5.3885,5.3813,5.3813,858400.0
2009-07-30 11:40:00,7.5,7.52,7.5,7.52,848000.0,5.3813,5.3956,5.3813,5.3956,848000.0
2009-07-30 11:50:00,7.52,7.54,7.52,7.53,1363600.0,5.3956,5.41,5.3956,5.4028,1363600.0
2009-07-30 12:00:00,7.53,7.53,7.49,7.5,865000.0,5.4028,5.4028,5.3741,5.3813,865000.0
2009-07-30 12:10:00,7.5,7.51,7.5,7.51,668800.0,5.3813,5.3885,5.3813,5.3885,668800.0
2009-07-30 12:20:00,7.51,7.51,7.5,7.51,407000.0,5.3885,5.3885,5.3813,5.3885,407000.0
2009-07-30 12:30:00,7.51,7.54,7.5,7.51,850000.0,5.3885,5.41,5.3813,5.3885,850000.0
2009-07-30 12:40:00,7.51,7.54,7.51,7.53,590200.0,5.3885,5.41,5.3885,5.4028,590200.0
2009-07-30 12:50:00,7.53,7.54,7.52,7.52,155800.0,5.4028,5.41,5.3956,5.3956,155800.0
2009-07-30 13:00:00,7.53,7.55,7.52,7.54,820000.0,5.4028,5.4172,5.3956,5.41,820000.0
2009-07-30 13:10:00,7.54,7.54,7.52,7.54,612200.0,5.41,5.41,5.3956,5.41,612200.0
2009-07-30 13:20:00,7.53,7.55,7.53,7.53,729600.0,5.4028,5.4172,5.4028,5.4028,729600.0
2009-07-30 13:30:00,7.53,7.54,7.53,7.54,290400.0,5.4028,5.41,5.4028,5.41,290400.0
2009-07-30 13:40:00,7.54,7.55,7.53,7.53,330800.0,5.41,5.4172,5.4028,5.4028,330800.0
2009-07-30 13:50:00,7.53,7.56,7.53,7.55,986600.0,5.4028,5.4243,5.4028,5.4172,986600.0
2009-07-30 14:00:00,7.55,7.56,7.54,7.55,1093800.0,5.4172,5.4243,5.41,5.4172,1093800.0
2009-07-30 14:10:00,7.55,7.57,7.55,7.57,1075800.0,5.4172,5.4315,5.4172,5.4315,1075800.0
2009-07-30 14:20:00,7.57,7.58,7.56,7.58,986000.0,5.4315,5.4387,5.4243,5.4387,986000.0
2009-07-30 14:30:00,7.57,7.6,7.56,7.59,994800.0,5.4315,5.453,5.4243,5.4459,994800.0
2009-07-30 14:40:00,7.59,7.6,7.57,7.57,1496000.0,5.4459,5.453,5.4315,5.4315,1496000.0
2009-07-30 14:50:00,7.57,7.59,7.56,7.57,1705000.0,5.4315,5.4459,5.4243,5.4315,1705000.0
2009-07-30 15:00:00,7.57,7.6,7.57,7.6,974600.0,5.4315,5.453,5.4315,5.453,974600.0
2009-07-30 15:10:00,7.6,7.61,7.59,7.59,1278600.0,5.453,5.4602,5.4459,5.4459,1278600.0
2009-07-30 15:20:00,7.59,7.6,7.58,7.59,744000.0,5.4459,5.453,5.4387,5.4459,744000.0
2009-07-30 15:30:00,7.58,7.59,7.54,7.55,1596400.0,5.4387,5.4459,5.41,5.4172,1596400.0
2009-07-30 15:40:00,7.55,7.55,7.5,7.52,2778400.0,5.4172,5.4172,5.3813,5.3956,2778400.0
2009-07-30 15:50:00,7.52,7.53,7.5,7.52,4351600.0,5.3956,5.4028,5.3813,5.3956,4351600.0
2009-07-31 09:30:00,7.5,7.55,7.47,7.48,1079200.0,5.3813,5.4172,5.3598,5.3669,1079200.0
2009-07-31 09:40:00,7.48,7.52,7.46,7.5,940200.0,5.3669,5.3956,5.3526,5.3813,940200.0
2009-07-31 09:50:00,7.49,7.49,7.39,7.4,817600.0,5.3741,5.3741,5.3024,5.3095,817600.0
2009-07-31 10:00:00,7.4,7.41,7.37,7.4,1163600.0,5.3095,5.3167,5.288,5.3095,1163600.0
2009-07-31 10:10:00,7.4,7.43,7.4,7.41,1013400.0,5.3095,5.3311,5.3095,5.3167,1013400.0
2009-07-31 10:20:00,7.4,7.43,7.4,7.43,525000.0,5.3095,5.3311,5.3095,5.3311,525000.0
2009-07-31 10:30:00,7.43,7.46,7.43,7.46,336200.0,5.3311,5.3526,5.3311,5.3526,336200.0
2009-07-31 10:40:00,7.46,7.5,7.45,7.48,260600.0,5.3526,5.3813,5.3454,5.3669,260600.0
2009-07-31 10:50:00,7.48,7.49,7.46,7.46,298600.0,5.3669,5.3741,5.3526,5.3526,298600.0
2009-07-31 11:00:00,7.46,7.47,7.44,7.47,514400.0,5.3526,5.3598,5.3382,5.3598,514400.0
2009-07-31 11:10:00,7.48,7.51,7.46,7.46,852200.0,5.3669,5.3885,5.3526,5.3526,852200.0
2009-07-31 11:20:00,7.47,7.53,7.45,7.51,1144600.0,5.3598,5.4028,5.3454,5.3885,1144600.0
2009-07-31 11:30:00,7.51,7.54,7.49,7.52,623600.0,5.3885,5.41,5.3741,5.3956,623600.0
2009-07-31 11:40:00,7.52,7.54,7.51,7.51,241800.0,5.3956,5.41,5.3885,5.3885,241800.0
2009-07-31 11:50:00,7.51,7.52,7.5,7.5,397000.0,5.3885,5.3956,5.3813,5.3813,397000.0
2009-07-31 12:00:00,7.5,7.5,7.47,7.47,211800.0,5.3813,5.3813,5.3598,5.3598,211800.0
2009-07-31 12:10:00,7.47,7.48,7.45,7.46,279800.0,5.3598,5.3669,5.3454,5.3526,279800.0
2009-07-31 12:20:00,7.46,7.46,7.44,7.44,796600.0,5.3526,5.3526,5.3382,5.3382,796600.0
2009-07-31 12:30:00,7.45,7.45,7.43,7.43,198800.0,5.3454,5.3454,5.3311,5.3311,198800.0
2009-07-31 12:40:00,7.43,7.43,7.42,7.43,407200.0,5.3311,5.3311,5.3239,5.3311,407200.0
2009-07-31 12:50:00,7.43,7.43,7.42,7.42,105000.0,5.3311,5.3311,5.3239,5.3239,105000.0
2009-07-31 13:00:00,7.43,7.43,7.42,7.42,217600.0,5.3311,5.3311,5.3239,5.3239,217600.0
2009-07-31 13:10:00,7.42,7.43,7.42,7.42,145400.0,5.3239,5.3311,5.3239,5.3239,145400.0
2009-07-31 13:20:00,7.43,7.43,7.42,7.42,117400.0,5.3311,5.3311,5.3239,5.3239,117400.0
2009-07-31 13:30:00,7.42,7.43,7.42,7.43,299600.0,5.3239,5.3311,5.3239,5.3311,299600.0
2009-07-31 13:40:00,7.42,7.43,7.41,7.42,945400.0,5.3239,5.3311,5.3167,5.3239,945400.0
2009-07-31 13:50:00,7.42,7.43,7.42,7.42,434200.0,5.3239,5.3311,5.3239,5.3239,434200.0
2009-07-31 14:00:00,7.42,7.43,7.41,7.42,562600.0,5.3239,5.3311,5.3167,5.3239,562600.0
2009-07-31 14:10:00,7.42,7.45,7.42,7.45,561000.0,5.3239,5.3454,5.3239,5.3454,561000.0
2009-07-31 14:20:00,7.45,7.46,7.43,7.43,441000.0,5.3454,5.3526,5.3311,5.3311,441000.0
2009-07-31 14:30:00,7.43,7.44,7.42,7.42,418000.0,5.3311,5.3382,5.3239,5.3239,418000.0
2009-07-31 14:40:00,7.42,7.43,7.4,7.41,308800.0,5.3239,5.3311,5.3095,5.3167,308800.0
2009-07-31 14:50:00,7.42,7.42,7.4,7.42,289200.0,5.3239,5.3239,5.3095,5.3239,289200.0
2009-07-31 15:00:00,7.41,7.45,7.41,7.45,507200.0,5.3167,5.3454,5.3167,5.3454,507200.0
2009-07-31 15:10:00,7.45,7.48,7.44,7.47,2151800.0,5.3454,5.3669,5.3382,5.3598,2151800.0
2009-07-31 15:20:00,7.47,7.5,7.47,7.48,963400.0,5.3598,5.3813,5.3598,5.3669,963400.0
2009-07-31 15:30:00,7.48,7.48,7.45,7.45,956600.0,5.3669,5.3669,5.3454,5.3454,956600.0
2009-07-31 15:40:00,7.45,7.45,7.43,7.45,1175200.0,5.3454,5.3454,5.3311,5.3454,1175200.0
2009-07-31 15:50:00,7.44,7.46,7.4,7.43,5390600.0,5.3382,5.3526,5.3095,5.3311,5390600.0
2009-08-03 09:30:00,7.43,7.5,7.39,7.48,1673400.0,5.3311,5.3813,5.3024,5.3669,1673400.0
2009-08-03 09:40:00,7.49,7.49,7.44,7.45,1000800.0,5.3741,5.3741,5.3382,5.3454,1000800.0
2009-08-03 09:50:00,7.45,7.49,7.43,7.48,976800.0,5.3454,5.3741,5.3311,5.3669,976800.0
2009-08-03 10:00:00,7.48,7.53,7.47,7.47,1465800.0,5.3669,5.4028,5.3598,5.3598,1465800.0
2009-08-03 10:10:00,7.46,7.49,7.45,7.45,1420400.0,5.3526,5.3741,5.3454,5.3454,1420400.0
2009-08-03 10:20:00,7.46,7.46,7.43,7.45,1194000.0,5.3526,5.3526,5.3311,5.3454,1194000.0
2009-08-03 10:30:00,7.45,7.49,7.45,7.48,1017600.0,5.3454,5.3741,5.3454,5.3669,1017600.0
2009-08-03 10:40:00,7.49,7.51,7.48,7.49,1278800.0,5.3741,5.3885,5.3669,5.3741,1278800.0
2009-08-03 10:50:00,7.49,7.5,7.46,7.47,1271600.0,5.3741,5.3813,5.3526,5.3598,1271600.0
2009-08-03 11:00:00,7.48,7.49,7.44,7.45,1250000.0,5.3669,5.3741,5.3382,5.3454,1250000.0
2009-08-03 11:10:00,7.45,7.46,7.43,7.44,327800.0,5.3454,5.3526,5.3311,5.3382,327800.0
2009-08-03 11:20:00,7.43,7.46,7.43,7.45,658000.0,5.3311,5.3526,5.3311,5.3454,658000.0
2009-08-03 11:30:00,7.44,7.45,7.44,7.45,302000.0,5.3382,5.3454,5.3382,5.3454,302000.0
2009-08-03 11:40:00,7.45,7.46,7.45,7.46,913600.0,5.3454,5.3526,5.3454,5.3526,913600.0
2009-08-03 11:50:00,7.46,7.46,7.43,7.45,800800.0,5.3526,5.3526,5.3311,5.3454,800800.0
2009-08-03 12:00:00,7.45,7.47,7.45,7.46,444000.0,5.3454,5.3598,5.3454,5.3526,444000.0
2009-08-03 12:10:00,7.46,7.46,7.45,7.45,431200.0,5.3526,5.3526,5.3454,5.3454,431200.0
2009-08-03 12:20:00,7.45,7.45,7.45,7.45,300400.0,5.3454,5.3454,5.3454,5.3454,300400.0
2009-08-03 12:30:00,7.45,7.47,7.44,7.45,542000.0,5.3454,5.3598,5.3382,5.3454,542000.0
2009-08-03 12:40:00,7.45,7.47,7.45,7.47,510800.0,5.3454,5.3598,5.3454,5.3598,510800.0
2009-08-03 12:50:00,7.47,7.47,7.45,7.46,231400.0,5.3598,5.3598,5.3454,5.3526,231400.0
2009-08-03 13:00:00,7.46,7.47,7.46,7.47,553800.0,5.3526,5.3598,5.3526,5.3598,553800.0
2009-08-03 13:10:00,7.47,7.48,7.46,7.47,421400.0,5.3598,5.3669,5.3526,5.3598,421400.0
2009-08-03 13:20:00,7.47,7.48,7.47,7.48,254600.0,5.3598,5.3669,5.3598,5.3669,254600.0
2009-08-03 13:30:00,7.48,7.49,7.47,7.49,547400.0,5.3669,5.3741,5.3598,5.3741,547400.0
2009-08-03 13:40:00,7.49,7.5,7.49,7.5,281000.0,5.3741,5.3813,5.3741,5.3813,281000.0
2009-08-03 13:50:00,7.49,7.51,7.49,7.51,855400.0,5.3741,5.3885,5.3741,5.3885,855400.0
2009-08-03 14:00:00,7.51,7.52,7.5,7.5,1337600.0,5.3885,5.3956,5.3813,5.3813,1337600.0
2009-08-03 14:10:00,7.5,7.52,7.5,7.51,635400.0,5.3813,5.3956,5.3813,5.3885,635400.0
2009-08-03 14:20:00,7.52,7.53,7.51,7.52,803000.0,5.3956,5.4028,5.3885,5.3956,803000.0
2009-08-03 14:30:00,7.53,7.53,7.52,7.53,451600.0,5.4028,5.4028,5.3956,5.4028,451600.0
2009-08-03 14:40:00,7.53,7.53,7.52,7.53,546800.0,5.4028,5.4028,5.3956,5.4028,546800.0
2009-08-03 14:50:00,7.53,7.53,7.52,7.53,206200.0,5.4028,5.4028,5.3956,5.4028,206200.0
2009-08-03 15:00:00,7.53,7.54,7.53,7.54,364000.0,5.4028,5.41,5.4028,5.41,364000.0
2009-08-03 15:10:00,7.54,7.55,7.53,7.54,625400.0,5.41,5.4172,5.4028,5.41,625400.0
2009-08-03 15:20:00,7.54,7.58,7.53,7.56,1212400.0,5.41,5.4387,5.4028,5.4243,1212400.0
2009-08-03 15:30:00,7.56,7.57,7.53,7.54,932600.0,5.4243,5.4315,5.4028,5.41,932600.0
2009-08-03 15:40:00,7.54,7.56,7.52,7.54,1503000.0,5.41,5.4243,5.3956,5.41,1503000.0
2009-08-03 15:50:00,7.55,7.57,7.53,7.57,2118000.0,5.4172,5.4315,5.4028,5.4315,2118000.0
2009-08-04 09:30:00,7.51,7.66,7.51,7.65,3245600.0,5.3885,5.4961,5.3885,5.4889,3245600.0
2009-08-04 09:40:00,7.66,7.69,7.65,7.67,4135600.0,5.4961,5.5176,5.4889,5.5033,4135600.0
2009-08-04 09:50:00,7.67,7.81,7.65,7.77,2680400.0,5.5033,5.6037,5.4889,5.575,2680400.0
2009-08-04 10:00:00,7.78,7.82,7.77,7.8,3240200.0,5.5822,5.6109,5.575,5.5966,3240200.0
2009-08-04 10:10:00,7.8,7.84,7.8,7.8,1616000.0,5.5966,5.6253,5.5966,5.5966,1616000.0
2009-08-04 10:20:00,7.8,7.81,7.75,7.75,2553200.0,5.5966,5.6037,5.5607,5.5607,2553200.0
2009-08-04 10:30:00,7.75,7.76,7.72,7.74,2772200.0,5.5607,5.5679,5.5392,5.5535,2772200.0
2009-08-04 10:40:00,7.74,7.75,7.71,7.71,1984400.0,5.5535,5.5607,5.532,5.532,1984400.0
2009-08-04 10:50:00,7.71,7.73,7.69,7.71,3026200.0,5.532,5.5463,5.5176,5.532,3026200.0
2009-08-04 11:00:00,7.71,7.72,7.7,7.7,2340000.0,5.532,5.5392,5.5248,5.5248,2340000.0
2009-08-04 11:10:00,7.7,7.71,7.69,7.71,1239800.0,5.5248,5.532,5.5176,5.532,1239800.0
2009-08-04 11:20:00,7.71,7.73,7.71,7.71,1478200.0,5.532,5.5463,5.532,5.532,1478200.0
2009-08-04 11:30:00,7.71,7.72,7.71,7.72,550400.0,5.532,5.5392,5.532,5.5392,550400.0
2009-08-04 11:40:00,7.72,7.72,7.69,7.69,698600.0,5.5392,5.5392,5.5176,5.5176,698600.0
2009-08-04 11:50:00,7.69,7.72,7.68,7.71,721600.0,5.5176,5.5392,5.5104,5.532,721600.0
2009-08-04 12:00:00,7.71,7.71,7.7,7.71,303400.0,5.532,5.532,5.5248,5.532,303400.0
2009-08-04 12:10:00,7.71,7.71,7.67,7.68,757800.0,5.532,5.532,5.5033,5.5104,757800.0
2009-08-04 12:20:00,7.68,7.69,7.67,7.67,1500400.0,5.5104,5.5176,5.5033,5.5033,1500400.0
2009-08-04 12:30:00,7.68,7.69,7.67,7.68,2151000.0,5.5104,5.5176,5.5033,5.5104,2151000.0
2009-08-04 12:40:00,7.68,7.7,7.68,7.68,1764800.0,5.5104,5.5248,5.5104,5.5104,1764800.0
2009-08-04 12:50:00,7.68,7.7,7.67,7.68,1205400.0,5.5104,5.5248,5.5033,5.5104,1205400.0
2009-08-04 13:00:00,7.68,7.73,7.68,7.71,827800.0,5.5104,5.5463,5.5104,5.532,827800.0
2009-08-04 13:10:00,7.71,7.72,7.7,7.7,673400.0,5.532,5.5392,5.5248,5.5248,673400.0
2009-08-04 13:20:00,7.7,7.72,7.7,7.71,810400.0,5.5248,5.5392,5.5248,5.532,810400.0
2009-08-04 13:30:00,7.71,7.71,7.71,7.71,355800.0,5.532,5.532,5.532,5.532,355800.0
2009-08-04 13:40:00,7.71,7.71,7.7,7.7,543800.0,5.532,5.532,5.5248,5.5248,543800.0
2009-08-04 13:50:00,7.7,7.71,7.64,7.66,1578800.0,5.5248,5.532,5.4817,5.4961,1578800.0
2009-08-04 14:00:00,7.66,7.66,7.62,7.66,2207400.0,5.4961,5.4961,5.4674,5.4961,2207400.0
2009-08-04 14:10:00,7.66,7.68,7.66,7.68,943000.0,5.4961,5.5104,5.4961,5.5104,943000.0
2009-08-04 14:20:00,7.68,7.7,7.68,7.68,882200.0,5.5104,5.5248,5.5104,5.5104,882200.0
2009-08-04 14:30:00,7.68,7.71,7.68,7.71,508600.0,5.5104,5.532,5.5104,5.532,508600.0
2009-08-04 14:40:00,7.7,7.7,7.66,7.66,709600.0,5.5248,5.5248,5.4961,5.4961,709600.0
2009-08-04 14:50:00,7.66,7.69,7.66,7.67,1391400.0,5.4961,5.5176,5.4961,5.5033,1391400.0
2009-08-04 15:00:00,7.67,7.71,7.67,7.69,1578200.0,5.5033,5.532,5.5033,5.5176,1578200.0
2009-08-04 15:10:00,7.69,7.7,7.67,7.67,1162200.0,5.5176,5.5248,5.5033,5.5033,1162200.0
2009-08-04 15:20:00,7.68,7.7,7.67,7.68,1881400.0,5.5104,5.5248,5.5033,5.5104,1881400.0
2009-08-04 15:30:00,7.68,7.69,7.65,7.67,1491800.0,5.5104,5.5176,5.4889,5.5033,1491800.0
2009-08-04 15:40:00,7.67,7.68,7.65,7.66,1031600.0,5.5033,5.5104,5.4889,5.4961,1031600.0
2009-08-04 15:50:00,7.66,7.71,7.66,7.7,3281600.0,5.4961,5.532,5.4961,5.5248,3281600.0
2009-08-05 09:30:00,7.63,7.66,7.58,7.61,1602800.0,5.4746,5.4961,5.4387,5.4602,1602800.0
2009-08-05 09:40:00,7.61,7.61,7.54,7.58,1494600.0,5.4602,5.4602,5.41,5.4387,1494600.0
2009-08-05 09:50:00,7.58,7.58,7.54,7.57,1330600.0,5.4387,5.4387,5.41,5.4315,1330600.0
2009-08-05 10:00:00,7.57,7.57,7.46,7.49,1893600.0,5.4315,5.4315,5.3526,5.3741,1893600.0
2009-08-05 10:10:00,7.49,7.5,7.46,7.46,1011800.0,5.3741,5.3813,5.3526,5.3526,1011800.0
2009-08-05 10:20:00,7.46,7.51,7.45,7.49,1100000.0,5.3526,5.3885,5.3454,5.3741,1100000.0
2009-08-05 10:30:00,7.49,7.52,7.46,7.47,1455000.0,5.3741,5.3956,5.3526,5.3598,1455000.0
2009-08-05 10:40:00,7.47,7.51,7.45,7.49,1337600.0,5.3598,5.3885,5.3454,5.3741,1337600.0
2009-08-05 10:50:00,7.5,7.54,7.48,7.52,934600.0,5.3813,5.41,5.3669,5.3956,934600.0
2009-08-05 11:00:00,7.53,7.56,7.5,7.53,826400.0,5.4028,5.4243,5.3813,5.4028,826400.0
2009-08-05 11:10:00,7.53,7.55,7.51,7.52,558600.0,5.4028,5.4172,5.3885,5.3956,558600.0
2009-08-05 11:20:00,7.52,7.52,7.49,7.51,381000.0,5.3956,5.3956,5.3741,5.3885,381000.0
2009-08-05 11:30:00,7.5,7.51,7.47,7.48,720200.0,5.3813,5.3885,5.3598,5.3669,720200.0
2009-08-05 11:40:00,7.48,7.5,7.46,7.5,1150400.0,5.3669,5.3813,5.3526,5.3813,1150400.0
2009-08-05 11:50:00,7.5,7.54,7.49,7.52,899000.0,5.3813,5.41,5.3741,5.3956,899000.0
2009-08-05 12:00:00,7.52,7.52,7.49,7.49,167400.0,5.3956,5.3956,5.3741,5.3741,167400.0
2009-08-05 12:10:00,7.49,7.53,7.49,7.53,428600.0,5.3741,5.4028,5.3741,5.4028,428600.0
2009-08-05 12:20:00,7.53,7.56,7.52,7.53,1389400.0,5.4028,5.4243,5.3956,5.4028,1389400.0
2009-08-05 12:30:00,7.53,7.54,7.52,7.54,822600.0,5.4028,5.41,5.3956,5.41,822600.0
2009-08-05 12:40:00,7.54,7.56,7.52,7.54,667800.0,5.41,5.4243,5.3956,5.41,667800.0
2009-08-05 12:50:00,7.53,7.54,7.51,7.51,244800.0,5.4028,5.41,5.3885,5.3885,244800.0
2009-08-05 13:00:00,7.51,7.52,7.49,7.5,410600.0,5.3885,5.3956,5.3741,5.3813,410600.0
2009-08-05 13:10:00,7.49,7.53,7.49,7.53,649600.0,5.3741,5.4028,5.3741,5.4028,649600.0
2009-08-05 13:20:00,7.53,7.56,7.51,7.54,707200.0,5.4028,5.4243,5.3885,5.41,707200.0
2009-08-05 13:30:00,7.54,7.56,7.53,7.54,617000.0,5.41,5.4243,5.4028,5.41,617000.0
2009-08-05 13:40:00,7.54,7.56,7.51,7.52,556400.0,5.41,5.4243,5.3885,5.3956,556400.0
2009-08-05 13:50:00,7.52,7.54,7.51,7.53,567200.0,5.3956,5.41,5.3885,5.4028,567200.0
2009-08-05 14:00:00,7.53,7.54,7.52,7.52,752000.0,5.4028,5.41,5.3956,5.3956,752000.0
2009-08-05 14:10:00,7.52,7.54,7.52,7.53,243200.0,5.3956,5.41,5.3956,5.4028,243200.0
2009-08-05 14:20:00,7.53,7.54,7.51,7.53,410600.0,5.4028,5.41,5.3885,5.4028,410600.0
2009-08-05 14:30:00,7.53,7.56,7.53,7.55,487000.0,5.4028,5.4243,5.4028,5.4172,487000.0
2009-08-05 14:40:00,7.56,7.57,7.54,7.55,1736000.0,5.4243,5.4315,5.41,5.4172,1736000.0
2009-08-05 14:50:00,7.55,7.56,7.52,7.55,1421600.0,5.4172,5.4243,5.3956,5.4172,1421600.0
2009-08-05 15:00:00,7.55,7.56,7.53,7.54,1248800.0,5.4172,5.4243,5.4028,5.41,1248800.0
2009-08-05 15:10:00,7.54,7.55,7.53,7.54,2259400.0,5.41,5.4172,5.4028,5.41,2259400.0
2009-08-05 15:20:00,7.54,7.55,7.53,7.54,2024400.0,5.41,5.4172,5.4028,5.41,2024400.0
2009-08-05 15:30:00,7.54,7.54,7.52,7.52,1828800.0,5.41,5.41,5.3956,5.3956,1828800.0
2009-08-05 15:40:00,7.52,7.54,7.49,7.51,2050800.0,5.3956,5.41,5.3741,5.3885,2050800.0
2009-08-05 15:50:00,7.51,7.55,7.51,7.53,3386400.0,5.3885,5.4172,5.3885,5.4028,3386400.0
2009-08-06 09:30:00,7.72,7.8,7.66,7.79,3744400.0,5.5392,5.5966,5.4961,5.5894,3744400.0
2009-08-06 09:40:00,7.8,7.8,7.73,7.73,2888200.0,5.5966,5.5966,5.5463,5.5463,2888200.0
2009-08-06 09:50:00,7.73,7.76,7.7,7.72,2208600.0,5.5463,5.5679,5.5248,5.5392,2208600.0
2009-08-06 10:00:00,7.72,7.72,7.68,7.7,2343800.0,5.5392,5.5392,5.5104,5.5248,2343800.0
2009-08-06 10:10:00,7.7,7.7,7.66,7.68,1496800.0,5.5248,5.5248,5.4961,5.5104,1496800.0
2009-08-06 10:20:00,7.68,7.68,7.62,7.66,1643400.0,5.5104,5.5104,5.4674,5.4961,1643400.0
2009-08-06 10:30:00,7.67,7.67,7.62,7.62,996800.0,5.5033,5.5033,5.4674,5.4674,996800.0
2009-08-06 10:40:00,7.63,7.65,7.62,7.65,1344000.0,5.4746,5.4889,5.4674,5.4889,1344000.0
2009-08-06 10:50:00,7.65,7.66,7.64,7.65,631400.0,5.4889,5.4961,5.4817,5.4889,631400.0
2009-08-06 11:00:00,7.65,7.7,7.65,7.68,1329200.0,5.4889,5.5248,5.4889,5.5104,1329200.0
2009-08-06 11:10:00,7.68,7.7,7.66,7.66,1133800.0,5.5104,5.5248,5.4961,5.4961,1133800.0
2009-08-06 11:20:00,7.66,7.67,7.64,7.64,732000.0,5.4961,5.5033,5.4817,5.4817,732000.0
2009-08-06 11:30:00,7.65,7.67,7.64,7.65,753600.0,5.4889,5.5033,5.4817,5.4889,753600.0
2009-08-06 11:40:00,7.65,7.67,7.62,7.62,724400.0,5.4889,5.5033,5.4674,5.4674,724400.0
2009-08-06 11:50:00,7.62,7.62,7.55,7.58,1418000.0,5.4674,5.4674,5.4172,5.4387,1418000.0
2009-08-06 12:00:00,7.58,7.58,7.51,7.52,1363400.0,5.4387,5.4387,5.3885,5.3956,1363400.0
2009-08-06 12:10:00,7.52,7.52,7.47,7.49,1385600.0,5.3956,5.3956,5.3598,5.3741,1385600.0
2009-08-06 12:20:00,7.49,7.53,7.49,7.53,1204600.0,5.3741,5.4028,5.3741,5.4028,1204600.0
2009-08-06 12:30:00,7.53,7.58,7.53,7.57,1068400.0,5.4028,5.4387,5.4028,5.4315,1068400.0
2009-08-06 12:40:00,7.56,7.61,7.56,7.59,1105600.0,5.4243,5.4602,5.4243,5.4459,1105600.0
2009-08-06 12:50:00,7.59,7.59,7.56,7.56,684600.0,5.4459,5.4459,5.4243,5.4243,684600.0
2009-08-06 13:00:00,7.56,7.57,7.54,7.56,500000.0,5.4243,5.4315,5.41,5.4243,500000.0
2009-08-06 13:10:00,7.56,7.6,7.55,7.6,459400.0,5.4243,5.453,5.4172,5.453,459400.0
2009-08-06 13:20:00,7.6,7.63,7.6,7.61,1045400.0,5.453,5.4746,5.453,5.4602,1045400.0
2009-08-06 13:30:00,7.61,7.63,7.6,7.62,893800.0,5.4602,5.4746,5.453,5.4674,893800.0
2009-08-06 13:40:00,7.62,7.62,7.59,7.6,449600.0,5.4674,5.4674,5.4459,5.453,449600.0
2009-08-06 13:50:00,7.6,7.61,7.57,7.57,499000.0,5.453,5.4602,5.4315,5.4315,499000.0
2009-08-06 14:00:00,7.57,7.58,7.54,7.55,651000.0,5.4315,5.4387,5.41,5.4172,651000.0
2009-08-06 14:10:00,7.55,7.56,7.52,7.54,632000.0,5.4172,5.4243,5.3956,5.41,632000.0
2009-08-06 14:20:00,7.54,7.57,7.52,7.55,575800.0,5.41,5.4315,5.3956,5.4172,575800.0
2009-08-06 14:30:00,7.54,7.56,7.53,7.55,491400.0,5.41,5.4243,5.4028,5.4172,491400.0
2009-08-06 14:40:00,7.55,7.57,7.54,7.57,615200.0,5.4172,5.4315,5.41,5.4315,615200.0
2009-08-06 14:50:00,7.57,7.58,7.55,7.55,495000.0,5.4315,5.4387,5.4172,5.4172,495000.0
2009-08-06 15:00:00,7.55,7.57,7.54,7.56,590400.0,5.4172,5.4315,5.41,5.4243,590400.0
2009-08-06 15:10:00,7.56,7.58,7.54,7.58,519200.0,5.4243,5.4387,5.41,5.4387,519200.0
2009-08-06 15:20:00,7.58,7.59,7.54,7.56,1427000.0,5.4387,5.4459,5.41,5.4243,1427000.0
2009-08-06 15:30:00,7.56,7.57,7.53,7.56,853600.0,5.4243,5.4315,5.4028,5.4243,853600.0
2009-08-06 15:40:00,7.56,7.58,7.53,7.54,1389400.0,5.4243,5.4387,5.4028,5.41,1389400.0
2009-08-06 15:50:00,7.54,7.55,7.52,7.53,3105400.0,5.41,5.4172,5.3956,5.4028,3105400.0
2009-08-07 09:30:00,7.51,7.6,7.47,7.52,3949000.0,5.3885,5.453,5.3598,5.3956,3949000.0
2009-08-07 09:40:00,7.52,7.53,7.49,7.51,2865400.0,5.3956,5.4028,5.3741,5.3885,2865400.0
2009-08-07 09:50:00,7.51,7.52,7.49,7.49,1541800.0,5.3885,5.3956,5.3741,5.3741,1541800.0
2009-08-07 10:00:00,7.49,7.51,7.47,7.49,1788600.0,5.3741,5.3885,5.3598,5.3741,1788600.0
2009-08-07 10:10:00,7.49,7.5,7.43,7.47,1799000.0,5.3741,5.3813,5.3311,5.3598,1799000.0
2009-08-07 10:20:00,7.47,7.48,7.43,7.45,1855600.0,5.3598,5.3669,5.3311,5.3454,1855600.0
2009-08-07 10:30:00,7.45,7.48,7.45,7.48,1022400.0,5.3454,5.3669,5.3454,5.3669,1022400.0
2009-08-07 10:40:00,7.47,7.49,7.47,7.48,1078200.0,5.3598,5.3741,5.3598,5.3669,1078200.0
2009-08-07 10:50:00,7.49,7.53,7.48,7.53,1207200.0,5.3741,5.4028,5.3669,5.4028,1207200.0
2009-08-07 11:00:00,7.53,7.57,7.51,7.55,1687400.0,5.4028,5.4315,5.3885,5.4172,1687400.0
2009-08-07 11:10:00,7.55,7.61,7.54,7.61,1427400.0,5.4172,5.4602,5.41,5.4602,1427400.0
2009-08-07 11:20:00,7.61,7.62,7.59,7.59,778400.0,5.4602,5.4674,5.4459,5.4459,778400.0
2009-08-07 11:30:00,7.59,7.64,7.58,7.63,654800.0,5.4459,5.4817,5.4387,5.4746,654800.0
2009-08-07 11:40:00,7.63,7.63,7.56,7.58,515200.0,5.4746,5.4746,5.4243,5.4387,515200.0
2009-08-07 11:50:00,7.57,7.61,7.56,7.59,602000.0,5.4315,5.4602,5.4243,5.4459,602000.0
2009-08-07 12:00:00,7.59,7.6,7.57,7.57,515400.0,5.4459,5.453,5.4315,5.4315,515400.0
2009-08-07 12:10:00,7.57,7.6,7.57,7.6,212000.0,5.4315,5.453,5.4315,5.453,212000.0
2009-08-07 12:20:00,7.6,7.6,7.59,7.59,316400.0,5.453,5.453,5.4459,5.4459,316400.0
2009-08-07 12:30:00,7.6,7.62,7.59,7.62,650800.0,5.453,5.4674,5.4459,5.4674,650800.0
2009-08-07 12:40:00,7.61,7.64,7.6,7.62,718800.0,5.4602,5.4817,5.453,5.4674,718800.0
2009-08-07 12:50:00,7.62,7.64,7.62,7.62,740600.0,5.4674,5.4817,5.4674,5.4674,740600.0
2009-08-07 13:00:00,7.62,7.65,7.61,7.62,1018200.0,5.4674,5.4889,5.4602,5.4674,1018200.0
2009-08-07 13:10:00,7.62,7.65,7.62,7.62,802600.0,5.4674,5.4889,5.4674,5.4674,802600.0
2009-08-07 13:20:00,7.62,7.63,7.59,7.61,1584600.0,5.4674,5.4746,5.4459,5.4602,1584600.0
2009-08-07 13:30:00,7.61,7.62,7.6,7.62,755000.0,5.4602,5.4674,5.453,5.4674,755000.0
2009-08-07 13:40:00,7.61,7.62,7.6,7.61,976400.0,5.4602,5.4674,5.453,5.4602,976400.0
2009-08-07 13:50:00,7.61,7.62,7.59,7.61,1798800.0,5.4602,5.4674,5.4459,5.4602,1798800.0
2009-08-07 14:00:00,7.61,7.62,7.59,7.59,1227800.0,5.4602,5.4674,5.4459,5.4459,1227800.0
2009-08-07 14:10:00,7.59,7.61,7.57,7.59,3263800.0,5.4459,5.4602,5.4315,5.4459,3263800.0
2009-08-07 14:20:00,7.59,7.6,7.58,7.59,982000.0,5.4459,5.453,5.4387,5.4459,982000.0
2009-08-07 14:30:00,7.59,7.6,7.59,7.59,1082600.0,5.4459,5.453,5.4459,5.4459,1082600.0
2009-08-07 14:40:00,7.59,7.6,7.58,7.58,1241200.0,5.4459,5.453,5.4387,5.4387,1241200.0
2009-08-07 14:50:00,7.59,7.59,7.56,7.56,1369200.0,5.4459,5.4459,5.4243,5.4243,1369200.0
2009-08-07 15:00:00,7.56,7.58,7.55,7.56,2114000.0,5.4243,5.4387,5.4172,5.4243,2114000.0
2009-08-07 15:10:00,7.56,7.56,7.52,7.52,2343000.0,5.4243,5.4243,5.3956,5.3956,2343000.0
2009-08-07 15:20:00,7.52,7.53,7.5,7.51,2589200.0,5.3956,5.4028,5.3813,5.3885,2589200.0
2009-08-07 15:30:00,7.51,7.53,7.49,7.5,2785200.0,5.3885,5.4028,5.3741,5.3813,2785200.0
2009-08-07 15:40:00,7.5,7.51,7.49,7.51,2493600.0,5.3813,5.3885,5.3741,5.3885,2493600.0
2009-08-07 15:50:00,7.51,7.54,7.48,7.49,5632000.0,5.3885,5.41,5.3669,5.3741,5632000.0
2009-08-10 09:30:00,7.46,7.58,7.46,7.52,3143800.0,5.3526,5.4387,5.3526,5.3956,3143800.0
2009-08-10 09:40:00,7.52,7.57,7.52,7.55,1373600.0,5.3956,5.4315,5.3956,5.4172,1373600.0
2009-08-10 09:50:00,7.55,7.56,7.52,7.53,1765000.0,5.4172,5.4243,5.3956,5.4028,1765000.0
2009-08-10 10:00:00,7.53,7.53,7.48,7.5,1029400.0,5.4028,5.4028,5.3669,5.3813,1029400.0
2009-08-10 10:10:00,7.5,7.53,7.49,7.49,1230800.0,5.3813,5.4028,5.3741,5.3741,1230800.0
2009-08-10 10:20:00,7.49,7.55,7.49,7.54,946000.0,5.3741,5.4172,5.3741,5.41,946000.0
2009-08-10 10:30:00,7.54,7.54,7.51,7.53,505000.0,5.41,5.41,5.3885,5.4028,505000.0
2009-08-10 10:40:00,7.53,7.53,7.5,7.52,438000.0,5.4028,5.4028,5.3813,5.3956,438000.0
2009-08-10 10:50:00,7.53,7.56,7.52,7.56,602600.0,5.4028,5.4243,5.3956,5.4243,602600.0
2009-08-10 11:00:00,7.56,7.56,7.52,7.52,913800.0,5.4243,5.4243,5.3956,5.3956,913800.0
2009-08-10 11:10:00,7.52,7.55,7.51,7.51,956200.0,5.3956,5.4172,5.3885,5.3885,956200.0
2009-08-10 11:20:00,7.51,7.52,7.48,7.48,369000.0,5.3885,5.3956,5.3669,5.3669,369000.0
2009-08-10 11:30:00,7.48,7.51,7.48,7.5,674000.0,5.3669,5.3885,5.3669,5.3813,674000.0
2009-08-10 11:40:00,7.51,7.51,7.49,7.49,460600.0,5.3885,5.3885,5.3741,5.3741,460600.0
2009-08-10 11:50:00,7.49,7.49,7.45,7.46,590000.0,5.3741,5.3741,5.3454,5.3526,590000.0
2009-08-10 12:00:00,7.46,7.5,7.45,7.49,904000.0,5.3526,5.3813,5.3454,5.3741,904000.0
2009-08-10 12:10:00,7.49,7.5,7.47,7.47,472600.0,5.3741,5.3813,5.3598,5.3598,472600.0
2009-08-10 12:20:00,7.47,7.47,7.43,7.43,716200.0,5.3598,5.3598,5.3311,5.3311,716200.0
2009-08-10 12:30:00,7.43,7.44,7.41,7.42,889600.0,5.3311,5.3382,5.3167,5.3239,889600.0
2009-08-10 12:40:00,7.42,7.42,7.4,7.41,652200.0,5.3239,5.3239,5.3095,5.3167,652200.0
2009-08-10 12:50:00,7.41,7.43,7.41,7.41,1190800.0,5.3167,5.3311,5.3167,5.3167,1190800.0
2009-08-10 13:00:00,7.41,7.42,7.41,7.41,870200.0,5.3167,5.3239,5.3167,5.3167,870200.0
2009-08-10 13:10:00,7.41,7.43,7.4,7.41,608000.0,5.3167,5.3311,5.3095,5.3167,608000.0
2009-08-10 13:20:00,7.41,7.43,7.41,7.43,504600.0,5.3167,5.3311,5.3167,5.3311,504600.0
2009-08-10 13:30:00,7.43,7.45,7.43,7.45,537200.0,5.3311,5.3454,5.3311,5.3454,537200.0
2009-08-10 13:40:00,7.44,7.45,7.43,7.43,317400.0,5.3382,5.3454,5.3311,5.3311,317400.0
2009-08-10 13:50:00,7.43,7.45,7.43,7.44,245800.0,5.3311,5.3454,5.3311,5.3382,245800.0
2009-08-10 14:00:00,7.43,7.44,7.42,7.43,466200.0,5.3311,5.3382,5.3239,5.3311,466200.0
2009-08-10 14:10:00,7.43,7.43,7.4,7.41,572800.0,5.3311,5.3311,5.3095,5.3167,572800.0
2009-08-10 14:20:00,7.4,7.42,7.4,7.42,420600.0,5.3095,5.3239,5.3095,5.3239,420600.0
2009-08-10 14:30:00,7.42,7.43,7.42,7.43,279800.0,5.3239,5.3311,5.3239,5.3311,279800.0
2009-08-10 14:40:00,7.43,7.45,7.42,7.43,1132200.0,5.3311,5.3454,5.3239,5.3311,1132200.0
2009-08-10 14:50:00,7.43,7.46,7.43,7.46,1369800.0,5.3311,5.3526,5.3311,5.3526,1369800.0
2009-08-10 15:00:00,7.46,7.48,7.45,7.46,1128800.0,5.3526,5.3669,5.3454,5.3526,1128800.0
2009-08-10 15:10:00,7.46,7.49,7.46,7.48,602000.0,5.3526,5.3741,5.3526,5.3669,602000.0
2009-08-10 15:20:00,7.49,7.49,7.46,7.47,1035800.0,5.3741,5.3741,5.3526,5.3598,1035800.0
2009-08-10 15:30:00,7.48,7.48,7.46,7.48,2615400.0,5.3669,5.3669,5.3526,5.3669,2615400.0
2009-08-10 15:40:00,7.48,7.51,7.47,7.5,2372200.0,5.3669,5.3885,5.3598,5.3813,2372200.0
2009-08-10 15:50:00,7.51,7.52,7.49,7.5,3142600.0,5.3885,5.3956,5.3741,5.3813,3142600.0
2009-08-11 09:30:00,7.52,7.53,7.38,7.39,1472600.0,5.3956,5.4028,5.2952,5.3024,1472600.0
2009-08-11 09:40:00,7.39,7.42,7.35,7.37,1703600.0,5.3024,5.3239,5.2737,5.288,1703600.0
2009-08-11 09:50:00,7.37,7.43,7.35,7.4,3730800.0,5.288,5.3311,5.2737,5.3095,3730800.0
2009-08-11 10:00:00,7.4,7.42,7.36,7.41,1924200.0,5.3095,5.3239,5.2808,5.3167,1924200.0
2009-08-11 10:10:00,7.41,7.42,7.39,7.41,961800.0,5.3167,5.3239,5.3024,5.3167,961800.0
2009-08-11 10:20:00,7.4,7.42,7.38,7.39,1151000.0,5.3095,5.3239,5.2952,5.3024,1151000.0
2009-08-11 10:30:00,7.39,7.41,7.37,7.4,848000.0,5.3024,5.3167,5.288,5.3095,848000.0
2009-08-11 10:40:00,7.4,7.42,7.38,7.38,901400.0,5.3095,5.3239,5.2952,5.2952,901400.0
2009-08-11 10:50:00,7.39,7.42,7.37,7.42,805400.0,5.3024,5.3239,5.288,5.3239,805400.0
2009-08-11 11:00:00,7.41,7.42,7.39,7.4,540400.0,5.3167,5.3239,5.3024,5.3095,540400.0
2009-08-11 11:10:00,7.39,7.4,7.37,7.4,434000.0,5.3024,5.3095,5.288,5.3095,434000.0
2009-08-11 11:20:00,7.4,7.41,7.38,7.41,404000.0,5.3095,5.3167,5.2952,5.3167,404000.0
2009-08-11 11:30:00,7.41,7.41,7.38,7.4,328000.0,5.3167,5.3167,5.2952,5.3095,328000.0
2009-08-11 11:40:00,7.4,7.41,7.39,7.39,388800.0,5.3095,5.3167,5.3024,5.3024,388800.0
2009-08-11 11:50:00,7.39,7.42,7.39,7.41,342200.0,5.3024,5.3239,5.3024,5.3167,342200.0
2009-08-11 12:00:00,7.41,7.42,7.4,7.42,630200.0,5.3167,5.3239,5.3095,5.3239,630200.0
2009-08-11 12:10:00,7.41,7.43,7.41,7.43,200000.0,5.3167,5.3311,5.3167,5.3311,200000.0
2009-08-11 12:20:00,7.43,7.43,7.39,7.41,274200.0,5.3311,5.3311,5.3024,5.3167,274200.0
2009-08-11 12:30:00,7.41,7.42,7.41,7.41,118400.0,5.3167,5.3239,5.3167,5.3167,118400.0
2009-08-11 12:40:00,7.41,7.42,7.41,7.41,223000.0,5.3167,5.3239,5.3167,5.3167,223000.0
2009-08-11 12:50:00,7.41,7.41,7.39,7.4,210600.0,5.3167,5.3167,5.3024,5.3095,210600.0
2009-08-11 13:00:00,7.4,7.41,7.4,7.41,121600.0,5.3095,5.3167,5.3095,5.3167,121600.0
2009-08-11 13:10:00,7.4,7.42,7.4,7.41,211400.0,5.3095,5.3239,5.3095,5.3167,211400.0
2009-08-11 13:20:00,7.41,7.42,7.38,7.38,394200.0,5.3167,5.3239,5.2952,5.2952,394200.0
2009-08-11 13:30:00,7.38,7.4,7.37,7.38,412400.0,5.2952,5.3095,5.288,5.2952,412400.0
2009-08-11 13:40:00,7.38,7.4,7.38,7.4,467600.0,5.2952,5.3095,5.2952,5.3095,467600.0
2009-08-11 13:50:00,7.39,7.4,7.39,7.4,583200.0,5.3024,5.3095,5.3024,5.3095,583200.0
2009-08-11 14:00:00,7.4,7.4,7.39,7.4,541600.0,5.3095,5.3095,5.3024,5.3095,541600.0
2009-08-11 14:10:00,7.4,7.41,7.39,7.4,668200.0,5.3095,5.3167,5.3024,5.3095,668200.0
2009-08-11 14:20:00,7.4,7.41,7.39,7.4,928000.0,5.3095,5.3167,5.3024,5.3095,928000.0
2009-08-11 14:30:00,7.4,7.41,7.39,7.39,288400.0,5.3095,5.3167,5.3024,5.3024,288400.0
2009-08-11 14:40:00,7.4,7.4,7.39,7.4,107800.0,5.3095,5.3095,5.3024,5.3095,107800.0
2009-08-11 14:50:00,7.4,7.42,7.39,7.41,851400.0,5.3095,5.3239,5.3024,5.3167,851400.0
2009-08-11 15:00:00,7.41,7.43,7.4,7.42,1108400.0,5.3167,5.3311,5.3095,5.3239,1108400.0
2009-08-11 15:10:00,7.43,7.44,7.42,7.43,934600.0,5.3311,5.3382,5.3239,5.3311,934600.0
2009-08-11 15:20:00,7.43,7.43,7.41,7.42,687000.0,5.3311,5.3311,5.3167,5.3239,687000.0
2009-08-11 15:30:00,7.42,7.42,7.39,7.41,571400.0,5.3239,5.3239,5.3024,5.3167,571400.0
2009-08-11 15:40:00,7.4,7.43,7.4,7.4,815000.0,5.3095,5.3311,5.3095,5.3095,815000.0
2009-08-11 15:50:00,7.41,7.41,7.38,7.38,4018800.0,5.3167,5.3167,5.2952,5.2952,4018800.0
2009-08-12 09:30:00,7.38,7.44,7.38,7.39,1951400.0,5.2952,5.3382,5.2952,5.3024,1951400.0
2009-08-12 09:40:00,7.39,7.45,7.38,7.43,1888600.0,5.3024,5.3454,5.2952,5.3311,1888600.0
2009-08-12 09:50:00,7.43,7.47,7.43,7.43,2374000.0,5.3311,5.3598,5.3311,5.3311,2374000.0
2009-08-12 10:00:00,7.43,7.46,7.43,7.45,1576600.0,5.3311,5.3526,5.3311,5.3454,1576600.0
2009-08-12 10:10:00,7.44,7.45,7.43,7.44,1128000.0,5.3382,5.3454,5.3311,5.3382,1128000.0
2009-08-12 10:20:00,7.44,7.45,7.42,7.43,1434000.0,5.3382,5.3454,5.3239,5.3311,1434000.0
2009-08-12 10:30:00,7.43,7.43,7.4,7.43,1181800.0,5.3311,5.3311,5.3095,5.3311,1181800.0
2009-08-12 10:40:00,7.42,7.46,7.42,7.46,819000.0,5.3239,5.3526,5.3239,5.3526,819000.0
2009-08-12 10:50:00,7.46,7.48,7.43,7.45,877600.0,5.3526,5.3669,5.3311,5.3454,877600.0
2009-08-12 11:00:00,7.45,7.45,7.43,7.45,1221200.0,5.3454,5.3454,5.3311,5.3454,1221200.0
2009-08-12 11:10:00,7.45,7.45,7.43,7.43,721000.0,5.3454,5.3454,5.3311,5.3311,721000.0
2009-08-12 11:20:00,7.43,7.45,7.43,7.44,300400.0,5.3311,5.3454,5.3311,5.3382,300400.0
2009-08-12 11:30:00,7.45,7.45,7.43,7.45,426600.0,5.3454,5.3454,5.3311,5.3454,426600.0
2009-08-12 11:40:00,7.45,7.45,7.45,7.45,202000.0,5.3454,5.3454,5.3454,5.3454,202000.0
2009-08-12 11:50:00,7.45,7.45,7.44,7.45,331600.0,5.3454,5.3454,5.3382,5.3454,331600.0
2009-08-12 12:00:00,7.45,7.45,7.44,7.44,297200.0,5.3454,5.3454,5.3382,5.3382,297200.0
2009-08-12 12:10:00,7.45,7.45,7.43,7.44,172600.0,5.3454,5.3454,5.3311,5.3382,172600.0
2009-08-12 12:20:00,7.45,7.45,7.43,7.43,675600.0,5.3454,5.3454,5.3311,5.3311,675600.0
2009-08-12 12:30:00,7.43,7.44,7.42,7.42,625600.0,5.3311,5.3382,5.3239,5.3239,625600.0
2009-08-12 12:40:00,7.42,7.43,7.41,7.41,369000.0,5.3239,5.3311,5.3167,5.3167,369000.0
2009-08-12 12:50:00,7.41,7.43,7.41,7.43,469000.0,5.3167,5.3311,5.3167,5.3311,469000.0
2009-08-12 13:00:00,7.43,7.44,7.41,7.42,2164000.0,5.3311,5.3382,5.3167,5.3239,2164000.0
2009-08-12 13:10:00,7.42,7.45,7.42,7.43,847200.0,5.3239,5.3454,5.3239,5.3311,847200.0
2009-08-12 13:20:00,7.43,7.46,7.43,7.45,693200.0,5.3311,5.3526,5.3311,5.3454,693200.0
2009-08-12 13:30:00,7.45,7.46,7.45,7.45,828000.0,5.3454,5.3526,5.3454,5.3454,828000.0
2009-08-12 13:40:00,7.45,7.45,7.43,7.45,461600.0,5.3454,5.3454,5.3311,5.3454,461600.0
2009-08-12 13:50:00,7.45,7.46,7.44,7.45,734600.0,5.3454,5.3526,5.3382,5.3454,734600.0
2009-08-12 14:00:00,7.45,7.45,7.44,7.45,343400.0,5.3454,5.3454,5.3382,5.3454,343400.0
2009-08-12 14:10:00,7.45,7.45,7.41,7.43,1605200.0,5.3454,5.3454,5.3167,5.3311,1605200.0
2009-08-12 14:20:00,7.43,7.45,7.42,7.42,1159600.0,5.3311,5.3454,5.3239,5.3239,1159600.0
2009-08-12 14:30:00,7.42,7.43,7.41,7.42,1033600.0,5.3239,5.3311,5.3167,5.3239,1033600.0
2009-08-12 14:40:00,7.42,7.43,7.41,7.43,790000.0,5.3239,5.3311,5.3167,5.3311,790000.0
2009-08-12 14:50:00,7.43,7.48,7.42,7.48,2054800.0,5.3311,5.3669,5.3239,5.3669,2054800.0
2009-08-12 15:00:00,7.48,7.51,7.48,7.48,1915000.0,5.3669,5.3885,5.3669,5.3669,1915000.0
2009-08-12 15:10:00,7.48,7.49,7.45,7.46,1145600.0,5.3669,5.3741,5.3454,5.3526,1145600.0
2009-08-12 15:20:00,7.46,7.47,7.43,7.47,1246800.0,5.3526,5.3598,5.3311,5.3598,1246800.0
2009-08-12 15:30:00,7.46,7.48,7.45,7.47,1150600.0,5.3526,5.3669,5.3454,5.3598,1150600.0
2009-08-12 15:40:00,7.46,7.47,7.44,7.46,984200.0,5.3526,5.3598,5.3382,5.3526,984200.0
2009-08-12 15:50:00,7.46,7.46,7.41,7.43,2816600.0,5.3526,5.3526,5.3167,5.3311,2816600.0
2009-08-13 09:30:00,7.42,7.45,7.36,7.43,1526000.0,5.3239,5.3454,5.2808,5.3311,1526000.0
2009-08-13 09:40:00,7.43,7.44,7.38,7.4,1325800.0,5.3311,5.3382,5.2952,5.3095,1325800.0
2009-08-13 09:50:00,7.4,7.41,7.32,7.33,1328200.0,5.3095,5.3167,5.2521,5.2593,1328200.0
2009-08-13 10:00:00,7.33,7.38,7.32,7.37,1373200.0,5.2593,5.2952,5.2521,5.288,1373200.0
2009-08-13 10:10:00,7.38,7.41,7.37,7.4,1584000.0,5.2952,5.3167,5.288,5.3095,1584000.0
2009-08-13 10:20:00,7.41,7.46,7.41,7.44,1971200.0,5.3167,5.3526,5.3167,5.3382,1971200.0
2009-08-13 10:30:00,7.44,7.46,7.43,7.44,1840600.0,5.3382,5.3526,5.3311,5.3382,1840600.0
2009-08-13 10:40:00,7.44,7.46,7.43,7.43,2444200.0,5.3382,5.3526,5.3311,5.3311,2444200.0
2009-08-13 10:50:00,7.43,7.45,7.43,7.45,1736400.0,5.3311,5.3454,5.3311,5.3454,1736400.0
2009-08-13 11:00:00,7.45,7.46,7.45,7.45,1281200.0,5.3454,5.3526,5.3454,5.3454,1281200.0
2009-08-13 11:10:00,7.46,7.48,7.44,7.47,679800.0,5.3526,5.3669,5.3382,5.3598,679800.0
2009-08-13 11:20:00,7.47,7.48,7.45,7.47,1676600.0,5.3598,5.3669,5.3454,5.3598,1676600.0
2009-08-13 11:30:00,7.48,7.48,7.46,7.47,723800.0,5.3669,5.3669,5.3526,5.3598,723800.0
2009-08-13 11:40:00,7.47,7.47,7.43,7.43,499600.0,5.3598,5.3598,5.3311,5.3311,499600.0
2009-08-13 11:50:00,7.43,7.45,7.43,7.45,514800.0,5.3311,5.3454,5.3311,5.3454,514800.0
2009-08-13 12:00:00,7.45,7.46,7.44,7.46,829800.0,5.3454,5.3526,5.3382,5.3526,829800.0
2009-08-13 12:10:00,7.46,7.46,7.44,7.46,707000.0,5.3526,5.3526,5.3382,5.3526,707000.0
2009-08-13 12:20:00,7.46,7.46,7.46,7.46,292000.0,5.3526,5.3526,5.3526,5.3526,292000.0
2009-08-13 12:30:00,7.46,7.5,7.46,7.49,987600.0,5.3526,5.3813,5.3526,5.3741,987600.0
2009-08-13 12:40:00,7.49,7.51,7.49,7.49,711400.0,5.3741,5.3885,5.3741,5.3741,711400.0
2009-08-13 12:50:00,7.49,7.49,7.48,7.48,598000.0,5.3741,5.3741,5.3669,5.3669,598000.0
2009-08-13 13:00:00,7.48,7.52,7.48,7.49,2080000.0,5.3669,5.3956,5.3669,5.3741,2080000.0
2009-08-13 13:10:00,7.49,7.49,7.45,7.45,815000.0,5.3741,5.3741,5.3454,5.3454,815000.0
2009-08-13 13:20:00,7.45,7.47,7.45,7.45,391400.0,5.3454,5.3598,5.3454,5.3454,391400.0
2009-08-13 13:30:00,7.45,7.46,7.45,7.45,82600.0,5.3454,5.3526,5.3454,5.3454,82600.0
2009-08-13 13:40:00,7.46,7.47,7.45,7.47,258200.0,5.3526,5.3598,5.3454,5.3598,258200.0
2009-08-13 13:50:00,7.47,7.47,7.45,7.46,577200.0,5.3598,5.3598,5.3454,5.3526,577200.0
2009-08-13 14:00:00,7.46,7.46,7.43,7.43,1194800.0,5.3526,5.3526,5.3311,5.3311,1194800.0
2009-08-13 14:10:00,7.44,7.44,7.41,7.44,1385800.0,5.3382,5.3382,5.3167,5.3382,1385800.0
2009-08-13 14:20:00,7.44,7.44,7.43,7.43,268400.0,5.3382,5.3382,5.3311,5.3311,268400.0
2009-08-13 14:30:00,7.43,7.45,7.43,7.43,879200.0,5.3311,5.3454,5.3311,5.3311,879200.0
2009-08-13 14:40:00,7.43,7.44,7.42,7.42,956600.0,5.3311,5.3382,5.3239,5.3239,956600.0
2009-08-13 14:50:00,7.43,7.43,7.41,7.41,876600.0,5.3311,5.3311,5.3167,5.3167,876600.0
2009-08-13 15:00:00,7.42,7.43,7.41,7.42,1211400.0,5.3239,5.3311,5.3167,5.3239,1211400.0
2009-08-13 15:10:00,7.42,7.43,7.42,7.43,1664000.0,5.3239,5.3311,5.3239,5.3311,1664000.0
2009-08-13 15:20:00,7.43,7.43,7.42,7.43,484200.0,5.3311,5.3311,5.3239,5.3311,484200.0
2009-08-13 15:30:00,7.43,7.45,7.42,7.44,1000800.0,5.3311,5.3454,5.3239,5.3382,1000800.0
2009-08-13 15:40:00,7.43,7.48,7.43,7.47,1962400.0,5.3311,5.3669,5.3311,5.3598,1962400.0
2009-08-13 15:50:00,7.47,7.48,7.45,7.48,1822000.0,5.3598,5.3669,5.3454,5.3669,1822000.0
2009-08-14 09:30:00,7.45,7.53,7.43,7.5,2590800.0,5.3454,5.4028,5.3311,5.3813,2590800.0
2009-08-14 09:40:00,7.5,7.5,7.43,7.44,1177200.0,5.3813,5.3813,5.3311,5.3382,1177200.0
2009-08-14 09:50:00,7.44,7.46,7.35,7.37,1258200.0,5.3382,5.3526,5.2737,5.288,1258200.0
2009-08-14 10:00:00,7.37,7.38,7.31,7.33,1286000.0,5.288,5.2952,5.245,5.2593,1286000.0
2009-08-14 10:10:00,7.34,7.34,7.28,7.3,1019200.0,5.2665,5.2665,5.2234,5.2378,1019200.0
2009-08-14 10:20:00,7.3,7.33,7.3,7.31,798600.0,5.2378,5.2593,5.2378,5.245,798600.0
2009-08-14 10:30:00,7.31,7.32,7.28,7.32,832200.0,5.245,5.2521,5.2234,5.2521,832200.0
2009-08-14 10:40:00,7.32,7.32,7.29,7.3,640600.0,5.2521,5.2521,5.2306,5.2378,640600.0
2009-08-14 10:50:00,7.3,7.31,7.26,7.31,1042600.0,5.2378,5.245,5.2091,5.245,1042600.0
2009-08-14 11:00:00,7.31,7.31,7.26,7.26,637800.0,5.245,5.245,5.2091,5.2091,637800.0
2009-08-14 11:10:00,7.27,7.28,7.24,7.26,1171400.0,5.2163,5.2234,5.1947,5.2091,1171400.0
2009-08-14 11:20:00,7.26,7.27,7.24,7.24,431600.0,5.2091,5.2163,5.1947,5.1947,431600.0
2009-08-14 11:30:00,7.23,7.27,7.22,7.26,690800.0,5.1876,5.2163,5.1804,5.2091,690800.0
2009-08-14 11:40:00,7.26,7.27,7.25,7.25,361600.0,5.2091,5.2163,5.2019,5.2019,361600.0
2009-08-14 11:50:00,7.25,7.27,7.24,7.26,479000.0,5.2019,5.2163,5.1947,5.2091,479000.0
2009-08-14 12:00:00,7.26,7.28,7.25,7.28,413200.0,5.2091,5.2234,5.2019,5.2234,413200.0
2009-08-14 12:10:00,7.27,7.3,7.26,7.3,1338600.0,5.2163,5.2378,5.2091,5.2378,1338600.0
2009-08-14 12:20:00,7.29,7.32,7.29,7.31,1099000.0,5.2306,5.2521,5.2306,5.245,1099000.0
2009-08-14 12:30:00,7.3,7.32,7.3,7.32,180000.0,5.2378,5.2521,5.2378,5.2521,180000.0
2009-08-14 12:40:00,7.32,7.34,7.32,7.34,272400.0,5.2521,5.2665,5.2521,5.2665,272400.0
2009-08-14 12:50:00,7.34,7.35,7.34,7.34,253600.0,5.2665,5.2737,5.2665,5.2665,253600.0
2009-08-14 13:00:00,7.35,7.35,7.34,7.34,473600.0,5.2737,5.2737,5.2665,5.2665,473600.0
2009-08-14 13:10:00,7.34,7.36,7.34,7.35,342000.0,5.2665,5.2808,5.2665,5.2737,342000.0
2009-08-14 13:20:00,7.35,7.36,7.34,7.35,714400.0,5.2737,5.2808,5.2665,5.2737,714400.0
2009-08-14 13:30:00,7.35,7.35,7.32,7.32,407800.0,5.2737,5.2737,5.2521,5.2521,407800.0
2009-08-14 13:40:00,7.32,7.33,7.32,7.32,107400.0,5.2521,5.2593,5.2521,5.2521,107400.0
2009-08-14 13:50:00,7.33,7.33,7.32,7.33,126800.0,5.2593,5.2593,5.2521,5.2593,126800.0
2009-08-14 14:00:00,7.33,7.34,7.32,7.32,260400.0,5.2593,5.2665,5.2521,5.2521,260400.0
2009-08-14 14:10:00,7.32,7.34,7.31,7.32,819000.0,5.2521,5.2665,5.245,5.2521,819000.0
2009-08-14 14:20:00,7.33,7.33,7.31,7.32,312800.0,5.2593,5.2593,5.245,5.2521,312800.0
2009-08-14 14:30:00,7.31,7.33,7.31,7.31,326600.0,5.245,5.2593,5.245,5.245,326600.0
2009-08-14 14:40:00,7.31,7.34,7.31,7.34,266600.0,5.245,5.2665,5.245,5.2665,266600.0
2009-08-14 14:50:00,7.34,7.35,7.33,7.34,811000.0,5.2665,5.2737,5.2593,5.2665,811000.0
2009-08-14 15:00:00,7.34,7.37,7.34,7.37,739000.0,5.2665,5.288,5.2665,5.288,739000.0
2009-08-14 15:10:00,7.37,7.37,7.35,7.36,535400.0,5.288,5.288,5.2737,5.2808,535400.0
2009-08-14 15:20:00,7.36,7.37,7.34,7.35,825800.0,5.2808,5.288,5.2665,5.2737,825800.0
2009-08-14 15:30:00,7.34,7.39,7.34,7.39,688200.0,5.2665,5.3024,5.2665,5.3024,688200.0
2009-08-14 15:40:00,7.39,7.41,7.37,7.38,1417800.0,5.3024,5.3167,5.288,5.2952,1417800.0
2009-08-14 15:50:00,7.38,7.42,7.37,7.41,2647800.0,5.2952,5.3239,5.288,5.3167,2647800.0
2009-08-17 09:30:00,7.31,7.34,7.23,7.23,2178400.0,5.245,5.2665,5.1876,5.1876,2178400.0
2009-08-17 09:40:00,7.23,7.27,7.22,7.27,994200.0,5.1876,5.2163,5.1804,5.2163,994200.0
2009-08-17 09:50:00,7.27,7.32,7.26,7.31,977400.0,5.2163,5.2521,5.2091,5.245,977400.0
2009-08-17 10:00:00,7.31,7.33,7.27,7.28,1439800.0,5.245,5.2593,5.2163,5.2234,1439800.0
2009-08-17 10:10:00,7.28,7.29,7.26,7.28,764400.0,5.2234,5.2306,5.2091,5.2234,764400.0
2009-08-17 10:20:00,7.28,7.29,7.25,7.25,1020000.0,5.2234,5.2306,5.2019,5.2019,1020000.0
2009-08-17 10:30:00,7.25,7.27,7.24,7.26,1587400.0,5.2019,5.2163,5.1947,5.2091,1587400.0
2009-08-17 10:40:00,7.26,7.26,7.23,7.26,817600.0,5.2091,5.2091,5.1876,5.2091,817600.0
2009-08-17 10:50:00,7.26,7.27,7.24,7.26,773200.0,5.2091,5.2163,5.1947,5.2091,773200.0
2009-08-17 11:00:00,7.26,7.27,7.23,7.24,617800.0,5.2091,5.2163,5.1876,5.1947,617800.0
2009-08-17 11:10:00,7.24,7.24,7.23,7.23,447800.0,5.1947,5.1947,5.1876,5.1876,447800.0
2009-08-17 11:20:00,7.23,7.29,7.23,7.27,738200.0,5.1876,5.2306,5.1876,5.2163,738200.0
2009-08-17 11:30:00,7.27,7.28,7.26,7.28,495000.0,5.2163,5.2234,5.2091,5.2234,495000.0
2009-08-17 11:40:00,7.28,7.29,7.27,7.29,353000.0,5.2234,5.2306,5.2163,5.2306,353000.0
2009-08-17 11:50:00,7.28,7.32,7.28,7.3,495000.0,5.2234,5.2521,5.2234,5.2378,495000.0
2009-08-17 12:00:00,7.3,7.31,7.27,7.27,217800.0,5.2378,5.245,5.2163,5.2163,217800.0
2009-08-17 12:10:00,7.27,7.29,7.27,7.29,310200.0,5.2163,5.2306,5.2163,5.2306,310200.0
2009-08-17 12:20:00,7.29,7.29,7.28,7.29,164200.0,5.2306,5.2306,5.2234,5.2306,164200.0
2009-08-17 12:30:00,7.28,7.28,7.27,7.27,306600.0,5.2234,5.2234,5.2163,5.2163,306600.0
2009-08-17 12:40:00,7.27,7.29,7.27,7.29,384800.0,5.2163,5.2306,5.2163,5.2306,384800.0
2009-08-17 12:50:00,7.29,7.3,7.29,7.29,238400.0,5.2306,5.2378,5.2306,5.2306,238400.0
2009-08-17 13:00:00,7.29,7.3,7.26,7.28,616400.0,5.2306,5.2378,5.2091,5.2234,616400.0
2009-08-17 13:10:00,7.28,7.3,7.28,7.3,278200.0,5.2234,5.2378,5.2234,5.2378,278200.0
2009-08-17 13:20:00,7.3,7.3,7.28,7.29,422200.0,5.2378,5.2378,5.2234,5.2306,422200.0
2009-08-17 13:30:00,7.29,7.29,7.27,7.27,544200.0,5.2306,5.2306,5.2163,5.2163,544200.0
2009-08-17 13:40:00,7.27,7.29,7.26,7.28,404800.0,5.2163,5.2306,5.2091,5.2234,404800.0
2009-08-17 13:50:00,7.29,7.3,7.27,7.3,210400.0,5.2306,5.2378,5.2163,5.2378,210400.0
2009-08-17 14:00:00,7.3,7.3,7.28,7.3,628000.0,5.2378,5.2378,5.2234,5.2378,628000.0
2009-08-17 14:10:00,7.3,7.31,7.29,7.3,438200.0,5.2378,5.245,5.2306,5.2378,438200.0
2009-08-17 14:20:00,7.31,7.32,7.29,7.32,828800.0,5.245,5.2521,5.2306,5.2521,828800.0
2009-08-17 14:30:00,7.31,7.32,7.31,7.32,400400.0,5.245,5.2521,5.245,5.2521,400400.0
2009-08-17 14:40:00,7.31,7.32,7.31,7.32,722800.0,5.245,5.2521,5.245,5.2521,722800.0
2009-08-17 14:50:00,7.32,7.33,7.31,7.32,832600.0,5.2521,5.2593,5.245,5.2521,832600.0
2009-08-17 15:00:00,7.32,7.33,7.32,7.32,1141200.0,5.2521,5.2593,5.2521,5.2521,1141200.0
2009-08-17 15:10:00,7.33,7.33,7.3,7.31,969200.0,5.2593,5.2593,5.2378,5.245,969200.0
2009-08-17 15:20:00,7.31,7.32,7.29,7.32,746200.0,5.245,5.2521,5.2306,5.2521,746200.0
2009-08-17 15:30:00,7.31,7.32,7.3,7.3,847000.0,5.245,5.2521,5.2378,5.2378,847000.0
2009-08-17 15:40:00,7.3,7.32,7.28,7.29,1996200.0,5.2378,5.2521,5.2234,5.2306,1996200.0
2009-08-17 15:50:00,7.29,7.31,7.28,7.28,2888200.0,5.2306,5.245,5.2234,5.2234,2888200.0
2009-08-18 09:30:00,7.28,7.31,7.26,7.26,1434600.0,5.2234,5.245,5.2091,5.2091,1434600.0
2009-08-18 09:40:00,7.26,7.28,7.2,7.22,1228400.0,5.2091,5.2234,5.166,5.1804,1228400.0
2009-08-18 09:50:00,7.22,7.23,7.2,7.21,673600.0,5.1804,5.1876,5.166,5.1732,673600.0
2009-08-18 10:00:00,7.21,7.25,7.2,7.24,1185000.0,5.1732,5.2019,5.166,5.1947,1185000.0
2009-08-18 10:10:00,7.24,7.25,7.23,7.24,1279800.0,5.1947,5.2019,5.1876,5.1947,1279800.0
2009-08-18 10:20:00,7.24,7.25,7.23,7.23,1005600.0,5.1947,5.2019,5.1876,5.1876,1005600.0
2009-08-18 10:30:00,7.23,7.24,7.22,7.22,600600.0,5.1876,5.1947,5.1804,5.1804,600600.0
2009-08-18 10:40:00,7.22,7.23,7.2,7.21,1010800.0,5.1804,5.1876,5.166,5.1732,1010800.0
2009-08-18 10:50:00,7.22,7.22,7.19,7.2,552600.0,5.1804,5.1804,5.1589,5.166,552600.0
2009-08-18 11:00:00,7.2,7.25,7.2,7.24,469400.0,5.166,5.2019,5.166,5.1947,469400.0
2009-08-18 11:10:00,7.24,7.26,7.23,7.24,697600.0,5.1947,5.2091,5.1876,5.1947,697600.0
2009-08-18 11:20:00,7.24,7.25,7.23,7.23,546800.0,5.1947,5.2019,5.1876,5.1876,546800.0
2009-08-18 11:30:00,7.24,7.26,7.23,7.26,418400.0,5.1947,5.2091,5.1876,5.2091,418400.0
2009-08-18 11:40:00,7.25,7.26,7.24,7.25,440600.0,5.2019,5.2091,5.1947,5.2019,440600.0
2009-08-18 11:50:00,7.24,7.25,7.24,7.25,220800.0,5.1947,5.2019,5.1947,5.2019,220800.0
2009-08-18 12:00:00,7.25,7.27,7.25,7.25,798400.0,5.2019,5.2163,5.2019,5.2019,798400.0
2009-08-18 12:10:00,7.25,7.26,7.22,7.22,643600.0,5.2019,5.2091,5.1804,5.1804,643600.0
2009-08-18 12:20:00,7.22,7.24,7.22,7.24,235600.0,5.1804,5.1947,5.1804,5.1947,235600.0
2009-08-18 12:30:00,7.24,7.24,7.23,7.24,280600.0,5.1947,5.1947,5.1876,5.1947,280600.0
2009-08-18 12:40:00,7.23,7.24,7.23,7.24,160400.0,5.1876,5.1947,5.1876,5.1947,160400.0
2009-08-18 12:50:00,7.24,7.24,7.23,7.23,135000.0,5.1947,5.1947,5.1876,5.1876,135000.0
2009-08-18 13:00:00,7.23,7.24,7.23,7.23,219600.0,5.1876,5.1947,5.1876,5.1876,219600.0
2009-08-18 13:10:00,7.23,7.24,7.2,7.21,863800.0,5.1876,5.1947,5.166,5.1732,863800.0
2009-08-18 13:20:00,7.22,7.22,7.21,7.21,333800.0,5.1804,5.1804,5.1732,5.1732,333800.0
2009-08-18 13:30:00,7.21,7.22,7.18,7.18,1173000.0,5.1732,5.1804,5.1517,5.1517,1173000.0
2009-08-18 13:40:00,7.18,7.19,7.18,7.18,309400.0,5.1517,5.1589,5.1517,5.1517,309400.0
2009-08-18 13:50:00,7.18,7.19,7.17,7.17,1216000.0,5.1517,5.1589,5.1445,5.1445,1216000.0
2009-08-18 14:00:00,7.17,7.2,7.17,7.2,761800.0,5.1445,5.166,5.1445,5.166,761800.0
2009-08-18 14:10:00,7.2,7.21,7.2,7.2,299000.0,5.166,5.1732,5.166,5.166,299000.0
2009-08-18 14:20:00,7.2,7.2,7.19,7.2,552800.0,5.166,5.166,5.1589,5.166,552800.0
2009-08-18 14:30:00,7.2,7.21,7.2,7.2,689600.0,5.166,5.1732,5.166,5.166,689600.0
2009-08-18 14:40:00,7.2,7.21,7.18,7.18,1762400.0,5.166,5.1732,5.1517,5.1517,1762400.0
2009-08-18 14:50:00,7.18,7.2,7.17,7.18,1470000.0,5.1517,5.166,5.1445,5.1517,1470000.0
2009-08-18 15:00:00,7.18,7.2,7.18,7.19,4131200.0,5.1517,5.166,5.1517,5.1589,4131200.0
2009-08-18 15:10:00,7.19,7.21,7.18,7.2,1527400.0,5.1589,5.1732,5.1517,5.166,1527400.0
2009-08-18 15:20:00,7.2,7.24,7.18,7.18,1269200.0,5.166,5.1947,5.1517,5.1517,1269200.0
2009-08-18 15:30:00,7.18,7.18,7.17,7.17,1302200.0,5.1517,5.1517,5.1445,5.1445,1302200.0
2009-08-18 15:40:00,7.17,7.17,7.15,7.16,2010600.0,5.1445,5.1445,5.1302,5.1373,2010600.0
2009-08-18 15:50:00,7.16,7.18,7.15,7.17,4653600.0,5.1373,5.1517,5.1302,5.1445,4653600.0
2009-08-19 09:30:00,7.1,7.17,7.07,7.13,2720400.0,5.0943,5.1445,5.0728,5.1158,2720400.0
2009-08-19 09:40:00,7.13,7.17,7.1,7.13,2436800.0,5.1158,5.1445,5.0943,5.1158,2436800.0
2009-08-19 09:50:00,7.14,7.22,7.14,7.21,1957600.0,5.123,5.1804,5.123,5.1732,1957600.0
2009-08-19 10:00:00,7.21,7.23,7.2,7.22,1047600.0,5.1732,5.1876,5.166,5.1804,1047600.0
2009-08-19 10:10:00,7.22,7.23,7.2,7.22,1829400.0,5.1804,5.1876,5.166,5.1804,1829400.0
2009-08-19 10:20:00,7.22,7.23,7.2,7.22,982800.0,5.1804,5.1876,5.166,5.1804,982800.0
2009-08-19 10:30:00,7.22,7.26,7.22,7.23,2263600.0,5.1804,5.2091,5.1804,5.1876,2263600.0
2009-08-19 10:40:00,7.22,7.23,7.2,7.2,1404400.0,5.1804,5.1876,5.166,5.166,1404400.0
2009-08-19 10:50:00,7.2,7.21,7.2,7.2,389400.0,5.166,5.1732,5.166,5.166,389400.0
2009-08-19 11:00:00,7.2,7.23,7.2,7.21,978000.0,5.166,5.1876,5.166,5.1732,978000.0
2009-08-19 11:10:00,7.21,7.25,7.2,7.24,846800.0,5.1732,5.2019,5.166,5.1947,846800.0
2009-08-19 11:20:00,7.24,7.25,7.24,7.24,663800.0,5.1947,5.2019,5.1947,5.1947,663800.0
2009-08-19 11:30:00,7.25,7.25,7.22,7.24,990200.0,5.2019,5.2019,5.1804,5.1947,990200.0
2009-08-19 11:40:00,7.24,7.25,7.23,7.25,845600.0,5.1947,5.2019,5.1876,5.2019,845600.0
2009-08-19 11:50:00,7.25,7.29,7.25,7.28,1146200.0,5.2019,5.2306,5.2019,5.2234,1146200.0
2009-08-19 12:00:00,7.28,7.29,7.27,7.29,2173200.0,5.2234,5.2306,5.2163,5.2306,2173200.0
2009-08-19 12:10:00,7.29,7.3,7.28,7.29,2469600.0,5.2306,5.2378,5.2234,5.2306,2469600.0
2009-08-19 12:20:00,7.29,7.3,7.29,7.29,966200.0,5.2306,5.2378,5.2306,5.2306,966200.0
2009-08-19 12:30:00,7.29,7.31,7.29,7.3,797400.0,5.2306,5.245,5.2306,5.2378,797400.0
2009-08-19 12:40:00,7.3,7.33,7.3,7.32,936200.0,5.2378,5.2593,5.2378,5.2521,936200.0
2009-08-19 12:50:00,7.33,7.34,7.3,7.3,1118000.0,5.2593,5.2665,5.2378,5.2378,1118000.0
2009-08-19 13:00:00,7.3,7.31,7.29,7.3,2423200.0,5.2378,5.245,5.2306,5.2378,2423200.0
2009-08-19 13:10:00,7.3,7.31,7.29,7.31,1102600.0,5.2378,5.245,5.2306,5.245,1102600.0
2009-08-19 13:20:00,7.31,7.31,7.29,7.3,891200.0,5.245,5.245,5.2306,5.2378,891200.0
2009-08-19 13:30:00,7.3,7.32,7.3,7.32,380800.0,5.2378,5.2521,5.2378,5.2521,380800.0
2009-08-19 13:40:00,7.31,7.33,7.31,7.33,378200.0,5.245,5.2593,5.245,5.2593,378200.0
2009-08-19 13:50:00,7.33,7.33,7.31,7.32,972200.0,5.2593,5.2593,5.245,5.2521,972200.0
2009-08-19 14:00:00,7.33,7.33,7.3,7.31,586800.0,5.2593,5.2593,5.2378,5.245,586800.0
2009-08-19 14:10:00,7.3,7.31,7.29,7.3,589400.0,5.2378,5.245,5.2306,5.2378,589400.0
2009-08-19 14:20:00,7.3,7.3,7.29,7.3,670800.0,5.2378,5.2378,5.2306,5.2378,670800.0
2009-08-19 14:30:00,7.3,7.3,7.29,7.29,785400.0,5.2378,5.2378,5.2306,5.2306,785400.0
2009-08-19 14:40:00,7.29,7.31,7.28,7.29,753200.0,5.2306,5.245,5.2234,5.2306,753200.0
2009-08-19 14:50:00,7.29,7.33,7.29,7.32,561000.0,5.2306,5.2593,5.2306,5.2521,561000.0
2009-08-19 15:00:00,7.32,7.32,7.29,7.29,697200.0,5.2521,5.2521,5.2306,5.2306,697200.0
2009-08-19 15:10:00,7.29,7.31,7.28,7.31,1159800.0,5.2306,5.245,5.2234,5.245,1159800.0
2009-08-19 15:20:00,7.31,7.32,7.3,7.31,1134400.0,5.245,5.2521,5.2378,5.245,1134400.0
2009-08-19 15:30:00,7.31,7.31,7.28,7.31,1511800.0,5.245,5.245,5.2234,5.245,1511800.0
2009-08-19 15:40:00,7.31,7.32,7.3,7.31,1237000.0,5.245,5.2521,5.2378,5.245,1237000.0
2009-08-19 15:50:00,7.3,7.32,7.3,7.31,1895800.0,5.2378,5.2521,5.2378,5.245,1895800.0
2009-08-20 09:30:00,7.28,7.31,7.25,7.29,1484200.0,5.2234,5.245,5.2019,5.2306,1484200.0
2009-08-20 09:40:00,7.3,7.33,7.28,7.29,1056800.0,5.2378,5.2593,5.2234,5.2306,1056800.0
2009-08-20 09:50:00,7.29,7.31,7.27,7.3,2126400.0,5.2306,5.245,5.2163,5.2378,2126400.0
2009-08-20 10:00:00,7.3,7.31,7.29,7.3,1135000.0,5.2378,5.245,5.2306,5.2378,1135000.0
2009-08-20 10:10:00,7.3,7.32,7.3,7.32,981800.0,5.2378,5.2521,5.2378,5.2521,981800.0
2009-08-20 10:20:00,7.32,7.33,7.31,7.33,611600.0,5.2521,5.2593,5.245,5.2593,611600.0
2009-08-20 10:30:00,7.33,7.36,7.33,7.34,1248800.0,5.2593,5.2808,5.2593,5.2665,1248800.0
2009-08-20 10:40:00,7.34,7.35,7.32,7.34,1294000.0,5.2665,5.2737,5.2521,5.2665,1294000.0
2009-08-20 10:50:00,7.34,7.35,7.33,7.33,919000.0,5.2665,5.2737,5.2593,5.2593,919000.0
2009-08-20 11:00:00,7.33,7.34,7.31,7.32,1669800.0,5.2593,5.2665,5.245,5.2521,1669800.0
2009-08-20 11:10:00,7.32,7.32,7.32,7.32,672800.0,5.2521,5.2521,5.2521,5.2521,672800.0
2009-08-20 11:20:00,7.32,7.32,7.31,7.32,884400.0,5.2521,5.2521,5.245,5.2521,884400.0
2009-08-20 11:30:00,7.32,7.32,7.29,7.3,3382000.0,5.2521,5.2521,5.2306,5.2378,3382000.0
2009-08-20 11:40:00,7.3,7.3,7.29,7.3,1340400.0,5.2378,5.2378,5.2306,5.2378,1340400.0
2009-08-20 11:50:00,7.3,7.31,7.29,7.29,1516400.0,5.2378,5.245,5.2306,5.2306,1516400.0
2009-08-20 12:00:00,7.29,7.3,7.29,7.3,431000.0,5.2306,5.2378,5.2306,5.2378,431000.0
2009-08-20 12:10:00,7.3,7.3,7.29,7.3,863000.0,5.2378,5.2378,5.2306,5.2378,863000.0
2009-08-20 12:20:00,7.3,7.3,7.26,7.28,1255600.0,5.2378,5.2378,5.2091,5.2234,1255600.0
2009-08-20 12:30:00,7.27,7.29,7.27,7.28,1279400.0,5.2163,5.2306,5.2163,5.2234,1279400.0
2009-08-20 12:40:00,7.29,7.3,7.28,7.28,1161000.0,5.2306,5.2378,5.2234,5.2234,1161000.0
2009-08-20 12:50:00,7.28,7.29,7.27,7.28,626800.0,5.2234,5.2306,5.2163,5.2234,626800.0
2009-08-20 13:00:00,7.28,7.28,7.27,7.28,1672400.0,5.2234,5.2234,5.2163,5.2234,1672400.0
2009-08-20 13:10:00,7.28,7.29,7.27,7.28,504400.0,5.2234,5.2306,5.2163,5.2234,504400.0
2009-08-20 13:20:00,7.28,7.33,7.27,7.29,389000.0,5.2234,5.2593,5.2163,5.2306,389000.0
2009-08-20 13:30:00,7.29,7.29,7.29,7.29,401200.0,5.2306,5.2306,5.2306,5.2306,401200.0
2009-08-20 13:40:00,7.29,7.29,7.26,7.28,692200.0,5.2306,5.2306,5.2091,5.2234,692200.0
2009-08-20 13:50:00,7.28,7.28,7.26,7.27,625000.0,5.2234,5.2234,5.2091,5.2163,625000.0
2009-08-20 14:00:00,7.27,7.27,7.25,7.26,1294800.0,5.2163,5.2163,5.2019,5.2091,1294800.0
2009-08-20 14:10:00,7.26,7.27,7.26,7.27,304400.0,5.2091,5.2163,5.2091,5.2163,304400.0
2009-08-20 14:20:00,7.27,7.28,7.24,7.24,1044800.0,5.2163,5.2234,5.1947,5.1947,1044800.0
2009-08-20 14:30:00,7.24,7.26,7.24,7.26,672200.0,5.1947,5.2091,5.1947,5.2091,672200.0
2009-08-20 14:40:00,7.26,7.26,7.26,7.26,246000.0,5.2091,5.2091,5.2091,5.2091,246000.0
2009-08-20 14:50:00,7.26,7.27,7.26,7.26,573400.0,5.2091,5.2163,5.2091,5.2091,573400.0
2009-08-20 15:00:00,7.26,7.28,7.25,7.27,2234200.0,5.2091,5.2234,5.2019,5.2163,2234200.0
2009-08-20 15:10:00,7.27,7.29,7.27,7.28,892400.0,5.2163,5.2306,5.2163,5.2234,892400.0
2009-08-20 15:20:00,7.28,7.29,7.26,7.29,1925600.0,5.2234,5.2306,5.2091,5.2306,1925600.0
2009-08-20 15:30:00,7.29,7.3,7.28,7.28,1554800.0,5.2306,5.2378,5.2234,5.2234,1554800.0
2009-08-20 15:40:00,7.28,7.29,7.28,7.29,1077000.0,5.2234,5.2306,5.2234,5.2306,1077000.0
2009-08-20 15:50:00,7.28,7.29,7.27,7.27,2825200.0,5.2234,5.2306,5.2163,5.2163,2825200.0
2009-08-21 09:30:00,7.39,7.42,7.25,7.39,9304200.0,5.3024,5.3239,5.2019,5.3024,9304200.0
2009-08-21 09:40:00,7.39,7.4,7.38,7.38,1506800.0,5.3024,5.3095,5.2952,5.2952,1506800.0
2009-08-21 09:50:00,7.38,7.42,7.36,7.41,1862000.0,5.2952,5.3239,5.2808,5.3167,1862000.0
2009-08-21 10:00:00,7.41,7.47,7.41,7.46,3753400.0,5.3167,5.3598,5.3167,5.3526,3753400.0
2009-08-21 10:10:00,7.46,7.52,7.45,7.47,2960800.0,5.3526,5.3956,5.3454,5.3598,2960800.0
2009-08-21 10:20:00,7.48,7.49,7.44,7.44,1862000.0,5.3669,5.3741,5.3382,5.3382,1862000.0
2009-08-21 10:30:00,7.44,7.51,7.44,7.5,1872800.0,5.3382,5.3885,5.3382,5.3813,1872800.0
2009-08-21 10:40:00,7.5,7.51,7.48,7.49,1305800.0,5.3813,5.3885,5.3669,5.3741,1305800.0
2009-08-21 10:50:00,7.5,7.51,7.49,7.5,1121600.0,5.3813,5.3885,5.3741,5.3813,1121600.0
2009-08-21 11:00:00,7.5,7.51,7.49,7.5,622800.0,5.3813,5.3885,5.3741,5.3813,622800.0
2009-08-21 11:10:00,7.5,7.51,7.5,7.51,580400.0,5.3813,5.3885,5.3813,5.3885,580400.0
2009-08-21 11:20:00,7.51,7.52,7.5,7.51,1785000.0,5.3885,5.3956,5.3813,5.3885,1785000.0
2009-08-21 11:30:00,7.51,7.52,7.5,7.52,856000.0,5.3885,5.3956,5.3813,5.3956,856000.0
2009-08-21 11:40:00,7.52,7.53,7.52,7.53,535200.0,5.3956,5.4028,5.3956,5.4028,535200.0
2009-08-21 11:50:00,7.53,7.54,7.53,7.54,772600.0,5.4028,5.41,5.4028,5.41,772600.0
2009-08-21 12:00:00,7.54,7.54,7.53,7.53,444200.0,5.41,5.41,5.4028,5.4028,444200.0
2009-08-21 12:10:00,7.53,7.53,7.52,7.52,285000.0,5.4028,5.4028,5.3956,5.3956,285000.0
2009-08-21 12:20:00,7.52,7.54,7.52,7.52,627200.0,5.3956,5.41,5.3956,5.3956,627200.0
2009-08-21 12:30:00,7.52,7.52,7.52,7.52,240400.0,5.3956,5.3956,5.3956,5.3956,240400.0
2009-08-21 12:40:00,7.52,7.54,7.52,7.54,527800.0,5.3956,5.41,5.3956,5.41,527800.0
2009-08-21 12:50:00,7.54,7.54,7.52,7.52,368800.0,5.41,5.41,5.3956,5.3956,368800.0
2009-08-21 13:00:00,7.52,7.52,7.52,7.52,80800.0,5.3956,5.3956,5.3956,5.3956,80800.0
2009-08-21 13:10:00,7.52,7.54,7.52,7.54,477800.0,5.3956,5.41,5.3956,5.41,477800.0
2009-08-21 13:20:00,7.54,7.54,7.53,7.54,134400.0,5.41,5.41,5.4028,5.41,134400.0
2009-08-21 13:30:00,7.54,7.54,7.53,7.54,267400.0,5.41,5.41,5.4028,5.41,267400.0
2009-08-21 13:40:00,7.54,7.54,7.52,7.53,534800.0,5.41,5.41,5.3956,5.4028,534800.0
2009-08-21 13:50:00,7.53,7.53,7.52,7.53,304000.0,5.4028,5.4028,5.3956,5.4028,304000.0
2009-08-21 14:00:00,7.53,7.54,7.52,7.54,942800.0,5.4028,5.41,5.3956,5.41,942800.0
2009-08-21 14:10:00,7.53,7.55,7.52,7.52,632800.0,5.4028,5.4172,5.3956,5.3956,632800.0
2009-08-21 14:20:00,7.53,7.53,7.51,7.52,677400.0,5.4028,5.4028,5.3885,5.3956,677400.0
2009-08-21 14:30:00,7.52,7.53,7.52,7.52,406400.0,5.3956,5.4028,5.3956,5.3956,406400.0
2009-08-21 14:40:00,7.53,7.53,7.52,7.52,239400.0,5.4028,5.4028,5.3956,5.3956,239400.0
2009-08-21 14:50:00,7.53,7.54,7.52,7.54,274000.0,5.4028,5.41,5.3956,5.41,274000.0
2009-08-21 15:00:00,7.54,7.55,7.53,7.55,738000.0,5.41,5.4172,5.4028,5.4172,738000.0
2009-08-21 15:10:00,7.55,7.59,7.55,7.57,1198800.0,5.4172,5.4459,5.4172,5.4315,1198800.0
2009-08-21 15:20:00,7.57,7.58,7.57,7.58,956800.0,5.4315,5.4387,5.4315,5.4387,956800.0
2009-08-21 15:30:00,7.58,7.58,7.55,7.56,1401600.0,5.4387,5.4387,5.4172,5.4243,1401600.0
2009-08-21 15:40:00,7.56,7.56,7.54,7.54,1159400.0,5.4243,5.4243,5.41,5.41,1159400.0
2009-08-21 15:50:00,7.54,7.55,7.52,7.54,4445200.0,5.41,5.4172,5.3956,5.41,4445200.0
2009-08-24 09:30:00,7.54,7.59,7.52,7.57,1766200.0,5.41,5.4459,5.3956,5.4315,1766200.0
2009-08-24 09:40:00,7.57,7.58,7.53,7.55,1491800.0,5.4315,5.4387,5.4028,5.4172,1491800.0
2009-08-24 09:50:00,7.55,7.59,7.53,7.57,912400.0,5.4172,5.4459,5.4028,5.4315,912400.0
2009-08-24 10:00:00,7.58,7.59,7.56,7.58,749800.0,5.4387,5.4459,5.4243,5.4387,749800.0
2009-08-24 10:10:00,7.58,7.58,7.56,7.57,236800.0,5.4387,5.4387,5.4243,5.4315,236800.0
2009-08-24 10:20:00,7.57,7.6,7.57,7.59,583800.0,5.4315,5.453,5.4315,5.4459,583800.0
2009-08-24 10:30:00,7.6,7.6,7.57,7.57,364400.0,5.453,5.453,5.4315,5.4315,364400.0
2009-08-24 10:40:00,7.57,7.6,7.57,7.6,997600.0,5.4315,5.453,5.4315,5.453,997600.0
2009-08-24 10:50:00,7.6,7.63,7.6,7.62,1690800.0,5.453,5.4746,5.453,5.4674,1690800.0
2009-08-24 11:00:00,7.63,7.64,7.61,7.62,2037000.0,5.4746,5.4817,5.4602,5.4674,2037000.0
2009-08-24 11:10:00,7.62,7.62,7.6,7.6,369000.0,5.4674,5.4674,5.453,5.453,369000.0
2009-08-24 11:20:00,7.6,7.61,7.6,7.6,562400.0,5.453,5.4602,5.453,5.453,562400.0
2009-08-24 11:30:00,7.6,7.61,7.59,7.6,1776800.0,5.453,5.4602,5.4459,5.453,1776800.0
2009-08-24 11:40:00,7.6,7.61,7.6,7.6,214200.0,5.453,5.4602,5.453,5.453,214200.0
2009-08-24 11:50:00,7.61,7.61,7.6,7.6,165800.0,5.4602,5.4602,5.453,5.453,165800.0
2009-08-24 12:00:00,7.6,7.62,7.59,7.61,2689800.0,5.453,5.4674,5.4459,5.4602,2689800.0
2009-08-24 12:10:00,7.6,7.61,7.6,7.61,181400.0,5.453,5.4602,5.453,5.4602,181400.0
2009-08-24 12:20:00,7.6,7.61,7.6,7.6,227000.0,5.453,5.4602,5.453,5.453,227000.0
2009-08-24 12:30:00,7.6,7.6,7.59,7.59,295200.0,5.453,5.453,5.4459,5.4459,295200.0
2009-08-24 12:40:00,7.59,7.59,7.57,7.57,492000.0,5.4459,5.4459,5.4315,5.4315,492000.0
2009-08-24 12:50:00,7.58,7.58,7.57,7.57,211400.0,5.4387,5.4387,5.4315,5.4315,211400.0
2009-08-24 13:00:00,7.57,7.57,7.54,7.54,1315000.0,5.4315,5.4315,5.41,5.41,1315000.0
2009-08-24 13:10:00,7.54,7.56,7.54,7.55,815000.0,5.41,5.4243,5.41,5.4172,815000.0
2009-08-24 13:20:00,7.55,7.56,7.53,7.53,1048400.0,5.4172,5.4243,5.4028,5.4028,1048400.0
2009-08-24 13:30:00,7.53,7.56,7.52,7.55,1289200.0,5.4028,5.4243,5.3956,5.4172,1289200.0
2009-08-24 13:40:00,7.55,7.59,7.55,7.56,1902000.0,5.4172,5.4459,5.4172,5.4243,1902000.0
2009-08-24 13:50:00,7.55,7.57,7.54,7.55,525400.0,5.4172,5.4315,5.41,5.4172,525400.0
2009-08-24 14:00:00,7.55,7.57,7.55,7.57,262400.0,5.4172,5.4315,5.4172,5.4315,262400.0
2009-08-24 14:10:00,7.57,7.58,7.56,7.58,543400.0,5.4315,5.4387,5.4243,5.4387,543400.0
2009-08-24 14:20:00,7.58,7.58,7.56,7.57,377800.0,5.4387,5.4387,5.4243,5.4315,377800.0
2009-08-24 14:30:00,7.56,7.57,7.56,7.56,101800.0,5.4243,5.4315,5.4243,5.4243,101800.0
2009-08-24 14:40:00,7.57,7.57,7.56,7.56,245400.0,5.4315,5.4315,5.4243,5.4243,245400.0
2009-08-24 14:50:00,7.56,7.56,7.55,7.55,679800.0,5.4243,5.4243,5.4172,5.4172,679800.0
2009-08-24 15:00:00,7.56,7.56,7.52,7.53,1137400.0,5.4243,5.4243,5.3956,5.4028,1137400.0
2009-08-24 15:10:00,7.52,7.53,7.51,7.52,1223200.0,5.3956,5.4028,5.3885,5.3956,1223200.0
2009-08-24 15:20:00,7.52,7.56,7.51,7.56,589600.0,5.3956,5.4243,5.3885,5.4243,589600.0
2009-08-24 15:30:00,7.55,7.56,7.54,7.55,816400.0,5.4172,5.4243,5.41,5.4172,816400.0
2009-08-24 15:40:00,7.55,7.56,7.51,7.52,1285800.0,5.4172,5.4243,5.3885,5.3956,1285800.0
2009-08-24 15:50:00,7.52,7.56,7.51,7.55,3003600.0,5.3956,5.4243,5.3885,5.4172,3003600.0
2009-08-25 09:30:00,7.56,7.65,7.55,7.63,3056000.0,5.4243,5.4889,5.4172,5.4746,3056000.0
2009-08-25 09:40:00,7.62,7.67,7.62,7.65,2810800.0,5.4674,5.5033,5.4674,5.4889,2810800.0
2009-08-25 09:50:00,7.66,7.68,7.65,7.68,1598000.0,5.4961,5.5104,5.4889,5.5104,1598000.0
2009-08-25 10:00:00,7.68,7.76,7.67,7.73,3685600.0,5.5104,5.5679,5.5033,5.5463,3685600.0
2009-08-25 10:10:00,7.73,7.73,7.65,7.67,1949800.0,5.5463,5.5463,5.4889,5.5033,1949800.0
2009-08-25 10:20:00,7.67,7.69,7.63,7.63,1122800.0,5.5033,5.5176,5.4746,5.4746,1122800.0
2009-08-25 10:30:00,7.63,7.68,7.63,7.68,1474400.0,5.4746,5.5104,5.4746,5.5104,1474400.0
2009-08-25 10:40:00,7.68,7.71,7.67,7.68,2047000.0,5.5104,5.532,5.5033,5.5104,2047000.0
2009-08-25 10:50:00,7.68,7.68,7.66,7.68,568200.0,5.5104,5.5104,5.4961,5.5104,568200.0
2009-08-25 11:00:00,7.68,7.69,7.68,7.68,386400.0,5.5104,5.5176,5.5104,5.5104,386400.0
2009-08-25 11:10:00,7.68,7.69,7.68,7.68,806200.0,5.5104,5.5176,5.5104,5.5104,806200.0
2009-08-25 11:20:00,7.69,7.7,7.68,7.68,1173200.0,5.5176,5.5248,5.5104,5.5104,1173200.0
2009-08-25 11:30:00,7.68,7.69,7.68,7.68,964000.0,5.5104,5.5176,5.5104,5.5104,964000.0
2009-08-25 11:40:00,7.69,7.73,7.68,7.73,1486000.0,5.5176,5.5463,5.5104,5.5463,1486000.0
2009-08-25 11:50:00,7.73,7.74,7.72,7.73,901600.0,5.5463,5.5535,5.5392,5.5463,901600.0
2009-08-25 12:00:00,7.73,7.73,7.7,7.72,2058800.0,5.5463,5.5463,5.5248,5.5392,2058800.0
2009-08-25 12:10:00,7.72,7.72,7.7,7.7,530200.0,5.5392,5.5392,5.5248,5.5248,530200.0
2009-08-25 12:20:00,7.71,7.75,7.7,7.74,1279800.0,5.532,5.5607,5.5248,5.5535,1279800.0
2009-08-25 12:30:00,7.74,7.76,7.72,7.72,619600.0,5.5535,5.5679,5.5392,5.5392,619600.0
2009-08-25 12:40:00,7.72,7.73,7.72,7.73,361800.0,5.5392,5.5463,5.5392,5.5463,361800.0
2009-08-25 12:50:00,7.73,7.73,7.71,7.72,1103400.0,5.5463,5.5463,5.532,5.5392,1103400.0
2009-08-25 13:00:00,7.72,7.72,7.7,7.7,389800.0,5.5392,5.5392,5.5248,5.5248,389800.0
2009-08-25 13:10:00,7.7,7.7,7.68,7.68,390600.0,5.5248,5.5248,5.5104,5.5104,390600.0
2009-08-25 13:20:00,7.68,7.7,7.67,7.69,1159600.0,5.5104,5.5248,5.5033,5.5176,1159600.0
2009-08-25 13:30:00,7.68,7.69,7.67,7.68,544600.0,5.5104,5.5176,5.5033,5.5104,544600.0
2009-08-25 13:40:00,7.68,7.69,7.68,7.68,366000.0,5.5104,5.5176,5.5104,5.5104,366000.0
2009-08-25 13:50:00,7.68,7.68,7.66,7.66,273000.0,5.5104,5.5104,5.4961,5.4961,273000.0
2009-08-25 14:00:00,7.66,7.68,7.65,7.68,1351000.0,5.4961,5.5104,5.4889,5.5104,1351000.0
2009-08-25 14:10:00,7.68,7.68,7.66,7.68,823600.0,5.5104,5.5104,5.4961,5.5104,823600.0
2009-08-25 14:20:00,7.68,7.69,7.67,7.68,583200.0,5.5104,5.5176,5.5033,5.5104,583200.0
2009-08-25 14:30:00,7.68,7.68,7.63,7.65,1168200.0,5.5104,5.5104,5.4746,5.4889,1168200.0
2009-08-25 14:40:00,7.65,7.67,7.64,7.66,1362400.0,5.4889,5.5033,5.4817,5.4961,1362400.0
2009-08-25 14:50:00,7.66,7.67,7.64,7.65,758200.0,5.4961,5.5033,5.4817,5.4889,758200.0
2009-08-25 15:00:00,7.65,7.66,7.65,7.65,836200.0,5.4889,5.4961,5.4889,5.4889,836200.0
2009-08-25 15:10:00,7.65,7.66,7.63,7.63,1143000.0,5.4889,5.4961,5.4746,5.4746,1143000.0
2009-08-25 15:20:00,7.63,7.66,7.63,7.63,1134600.0,5.4746,5.4961,5.4746,5.4746,1134600.0
2009-08-25 15:30:00,7.63,7.66,7.62,7.65,1550600.0,5.4746,5.4961,5.4674,5.4889,1550600.0
2009-08-25 15:40:00,7.65,7.65,7.56,7.6,1439600.0,5.4889,5.4889,5.4243,5.453,1439600.0
2009-08-25 15:50:00,7.61,7.63,7.59,7.62,4389600.0,5.4602,5.4746,5.4459,5.4674,4389600.0
2009-08-26 09:30:00,7.6,7.63,7.57,7.58,2505200.0,5.453,5.4746,5.4315,5.4387,2505200.0
2009-08-26 09:40:00,7.58,7.61,7.53,7.54,2257200.0,5.4387,5.4602,5.4028,5.41,2257200.0
2009-08-26 09:50:00,7.55,7.61,7.54,7.61,1424000.0,5.4172,5.4602,5.41,5.4602,1424000.0
2009-08-26 10:00:00,7.6,7.64,7.6,7.62,2415600.0,5.453,5.4817,5.453,5.4674,2415600.0
2009-08-26 10:10:00,7.61,7.65,7.61,7.64,1620200.0,5.4602,5.4889,5.4602,5.4817,1620200.0
2009-08-26 10:20:00,7.65,7.65,7.63,7.64,1486200.0,5.4889,5.4889,5.4746,5.4817,1486200.0
2009-08-26 10:30:00,7.65,7.68,7.63,7.67,2442400.0,5.4889,5.5104,5.4746,5.5033,2442400.0
2009-08-26 10:40:00,7.67,7.67,7.63,7.64,765400.0,5.5033,5.5033,5.4746,5.4817,765400.0
2009-08-26 10:50:00,7.64,7.64,7.62,7.64,522200.0,5.4817,5.4817,5.4674,5.4817,522200.0
2009-08-26 11:00:00,7.64,7.64,7.62,7.62,373400.0,5.4817,5.4817,5.4674,5.4674,373400.0
2009-08-26 11:10:00,7.62,7.63,7.58,7.59,997400.0,5.4674,5.4746,5.4387,5.4459,997400.0
2009-08-26 11:20:00,7.59,7.61,7.57,7.61,642800.0,5.4459,5.4602,5.4315,5.4602,642800.0
2009-08-26 11:30:00,7.61,7.61,7.57,7.58,606200.0,5.4602,5.4602,5.4315,5.4387,606200.0
2009-08-26 11:40:00,7.58,7.59,7.58,7.58,145200.0,5.4387,5.4459,5.4387,5.4387,145200.0
2009-08-26 11:50:00,7.59,7.6,7.56,7.56,643800.0,5.4459,5.453,5.4243,5.4243,643800.0
2009-08-26 12:00:00,7.56,7.57,7.55,7.57,534800.0,5.4243,5.4315,5.4172,5.4315,534800.0
2009-08-26 12:10:00,7.57,7.58,7.56,7.58,398200.0,5.4315,5.4387,5.4243,5.4387,398200.0
2009-08-26 12:20:00,7.58,7.59,7.57,7.57,644400.0,5.4387,5.4459,5.4315,5.4315,644400.0
2009-08-26 12:30:00,7.57,7.58,7.56,7.56,425400.0,5.4315,5.4387,5.4243,5.4243,425400.0
2009-08-26 12:40:00,7.57,7.57,7.55,7.56,490200.0,5.4315,5.4315,5.4172,5.4243,490200.0
2009-08-26 12:50:00,7.56,7.57,7.55,7.56,473600.0,5.4243,5.4315,5.4172,5.4243,473600.0
2009-08-26 13:00:00,7.57,7.57,7.56,7.57,794200.0,5.4315,5.4315,5.4243,5.4315,794200.0
2009-08-26 13:10:00,7.56,7.57,7.56,7.56,513200.0,5.4243,5.4315,5.4243,5.4243,513200.0
2009-08-26 13:20:00,7.56,7.56,7.56,7.56,120600.0,5.4243,5.4243,5.4243,5.4243,120600.0
2009-08-26 13:30:00,7.56,7.57,7.55,7.57,1137200.0,5.4243,5.4315,5.4172,5.4315,1137200.0
2009-08-26 13:40:00,7.57,7.58,7.57,7.58,1061000.0,5.4315,5.4387,5.4315,5.4387,1061000.0
2009-08-26 13:50:00,7.58,7.62,7.57,7.62,1246000.0,5.4387,5.4674,5.4315,5.4674,1246000.0
2009-08-26 14:00:00,7.62,7.62,7.59,7.6,1154800.0,5.4674,5.4674,5.4459,5.453,1154800.0
2009-08-26 14:10:00,7.6,7.61,7.59,7.59,1466600.0,5.453,5.4602,5.4459,5.4459,1466600.0
2009-08-26 14:20:00,7.59,7.61,7.59,7.61,570600.0,5.4459,5.4602,5.4459,5.4602,570600.0
2009-08-26 14:30:00,7.6,7.61,7.59,7.61,510400.0,5.453,5.4602,5.4459,5.4602,510400.0
2009-08-26 14:40:00,7.61,7.63,7.6,7.62,853000.0,5.4602,5.4746,5.453,5.4674,853000.0
2009-08-26 14:50:00,7.63,7.63,7.57,7.58,1256200.0,5.4746,5.4746,5.4315,5.4387,1256200.0
2009-08-26 15:00:00,7.58,7.59,7.57,7.59,742600.0,5.4387,5.4459,5.4315,5.4459,742600.0
2009-08-26 15:10:00,7.59,7.6,7.58,7.59,672600.0,5.4459,5.453,5.4387,5.4459,672600.0
2009-08-26 15:20:00,7.59,7.59,7.57,7.58,1058000.0,5.4459,5.4459,5.4315,5.4387,1058000.0
2009-08-26 15:30:00,7.58,7.58,7.56,7.58,1442600.0,5.4387,5.4387,5.4243,5.4387,1442600.0
2009-08-26 15:40:00,7.57,7.58,7.56,7.57,1999800.0,5.4315,5.4387,5.4243,5.4315,1999800.0
2009-08-26 15:50:00,7.57,7.59,7.56,7.57,2866400.0,5.4315,5.4459,5.4243,5.4315,2866400.0
2009-08-27 09:30:00,7.55,7.6,7.52,7.53,1376400.0,5.4172,5.453,5.3956,5.4028,1376400.0
2009-08-27 09:40:00,7.53,7.56,7.5,7.54,996600.0,5.4028,5.4243,5.3813,5.41,996600.0
2009-08-27 09:50:00,7.54,7.55,7.5,7.51,1295800.0,5.41,5.4172,5.3813,5.3885,1295800.0
2009-08-27 10:00:00,7.51,7.53,7.49,7.51,1362800.0,5.3885,5.4028,5.3741,5.3885,1362800.0
2009-08-27 10:10:00,7.51,7.54,7.5,7.53,777600.0,5.3885,5.41,5.3813,5.4028,777600.0
2009-08-27 10:20:00,7.53,7.55,7.53,7.55,568600.0,5.4028,5.4172,5.4028,5.4172,568600.0
2009-08-27 10:30:00,7.55,7.57,7.54,7.56,442600.0,5.4172,5.4315,5.41,5.4243,442600.0
2009-08-27 10:40:00,7.56,7.62,7.56,7.6,3294200.0,5.4243,5.4674,5.4243,5.453,3294200.0
2009-08-27 10:50:00,7.6,7.6,7.56,7.57,980400.0,5.453,5.453,5.4243,5.4315,980400.0
2009-08-27 11:00:00,7.56,7.59,7.56,7.59,1370200.0,5.4243,5.4459,5.4243,5.4459,1370200.0
2009-08-27 11:10:00,7.59,7.61,7.58,7.59,803600.0,5.4459,5.4602,5.4387,5.4459,803600.0
2009-08-27 11:20:00,7.59,7.62,7.58,7.62,903800.0,5.4459,5.4674,5.4387,5.4674,903800.0
2009-08-27 11:30:00,7.61,7.62,7.58,7.58,419400.0,5.4602,5.4674,5.4387,5.4387,419400.0
2009-08-27 11:40:00,7.58,7.61,7.57,7.6,855800.0,5.4387,5.4602,5.4315,5.453,855800.0
2009-08-27 11:50:00,7.6,7.6,7.59,7.6,376400.0,5.453,5.453,5.4459,5.453,376400.0
2009-08-27 12:00:00,7.6,7.6,7.58,7.58,439600.0,5.453,5.453,5.4387,5.4387,439600.0
2009-08-27 12:10:00,7.58,7.6,7.58,7.59,2047400.0,5.4387,5.453,5.4387,5.4459,2047400.0
2009-08-27 12:20:00,7.59,7.61,7.58,7.61,3345200.0,5.4459,5.4602,5.4387,5.4602,3345200.0
2009-08-27 12:30:00,7.61,7.62,7.6,7.61,777400.0,5.4602,5.4674,5.453,5.4602,777400.0
2009-08-27 12:40:00,7.6,7.61,7.6,7.61,231000.0,5.453,5.4602,5.453,5.4602,231000.0
2009-08-27 12:50:00,7.61,7.63,7.61,7.63,403400.0,5.4602,5.4746,5.4602,5.4746,403400.0
2009-08-27 13:00:00,7.63,7.63,7.61,7.61,571200.0,5.4746,5.4746,5.4602,5.4602,571200.0
2009-08-27 13:10:00,7.61,7.62,7.6,7.62,463200.0,5.4602,5.4674,5.453,5.4674,463200.0
2009-08-27 13:20:00,7.62,7.62,7.6,7.61,1382200.0,5.4674,5.4674,5.453,5.4602,1382200.0
2009-08-27 13:30:00,7.62,7.65,7.61,7.65,1240200.0,5.4674,5.4889,5.4602,5.4889,1240200.0
2009-08-27 13:40:00,7.65,7.67,7.64,7.66,754200.0,5.4889,5.5033,5.4817,5.4961,754200.0
2009-08-27 13:50:00,7.66,7.71,7.66,7.71,1492800.0,5.4961,5.532,5.4961,5.532,1492800.0
2009-08-27 14:00:00,7.71,7.74,7.71,7.72,919000.0,5.532,5.5535,5.532,5.5392,919000.0
2009-08-27 14:10:00,7.71,7.73,7.7,7.73,786600.0,5.532,5.5463,5.5248,5.5463,786600.0
2009-08-27 14:20:00,7.73,7.75,7.73,7.74,1527200.0,5.5463,5.5607,5.5463,5.5535,1527200.0
2009-08-27 14:30:00,7.74,7.78,7.74,7.78,1075000.0,5.5535,5.5822,5.5535,5.5822,1075000.0
2009-08-27 14:40:00,7.78,7.8,7.77,7.79,1622600.0,5.5822,5.5966,5.575,5.5894,1622600.0
2009-08-27 14:50:00,7.79,7.8,7.76,7.79,964200.0,5.5894,5.5966,5.5679,5.5894,964200.0
2009-08-27 15:00:00,7.78,7.79,7.76,7.77,1204600.0,5.5822,5.5894,5.5679,5.575,1204600.0
2009-08-27 15:10:00,7.77,7.82,7.77,7.81,1320600.0,5.575,5.6109,5.575,5.6037,1320600.0
2009-08-27 15:20:00,7.81,7.82,7.77,7.78,1006400.0,5.6037,5.6109,5.575,5.5822,1006400.0
2009-08-27 15:30:00,7.78,7.79,7.77,7.79,1608200.0,5.5822,5.5894,5.575,5.5894,1608200.0
2009-08-27 15:40:00,7.79,7.8,7.77,7.78,2307000.0,5.5894,5.5966,5.575,5.5822,2307000.0
2009-08-27 15:50:00,7.78,7.8,7.77,7.77,4218200.0,5.5822,5.5966,5.575,5.575,4218200.0
2009-08-28 09:30:00,7.79,7.93,7.79,7.89,3003800.0,5.5894,5.6898,5.5894,5.6611,3003800.0
2009-08-28 09:40:00,7.89,7.89,7.78,7.82,2088000.0,5.6611,5.6611,5.5822,5.6109,2088000.0
2009-08-28 09:50:00,7.82,7.86,7.81,7.83,1382600.0,5.6109,5.6396,5.6037,5.6181,1382600.0
2009-08-28 10:00:00,7.82,7.84,7.78,7.8,1061000.0,5.6109,5.6253,5.5822,5.5966,1061000.0
2009-08-28 10:10:00,7.8,7.82,7.77,7.8,975800.0,5.5966,5.6109,5.575,5.5966,975800.0
2009-08-28 10:20:00,7.8,7.8,7.73,7.75,940000.0,5.5966,5.5966,5.5463,5.5607,940000.0
2009-08-28 10:30:00,7.76,7.81,7.75,7.81,938400.0,5.5679,5.6037,5.5607,5.6037,938400.0
2009-08-28 10:40:00,7.81,7.84,7.8,7.83,2184200.0,5.6037,5.6253,5.5966,5.6181,2184200.0
2009-08-28 10:50:00,7.84,7.84,7.8,7.8,650600.0,5.6253,5.6253,5.5966,5.5966,650600.0
2009-08-28 11:00:00,7.81,7.83,7.79,7.81,658800.0,5.6037,5.6181,5.5894,5.6037,658800.0
2009-08-28 11:10:00,7.81,7.82,7.79,7.81,504600.0,5.6037,5.6109,5.5894,5.6037,504600.0
2009-08-28 11:20:00,7.81,7.83,7.81,7.83,538000.0,5.6037,5.6181,5.6037,5.6181,538000.0
2009-08-28 11:30:00,7.83,7.84,7.81,7.81,544200.0,5.6181,5.6253,5.6037,5.6037,544200.0
2009-08-28 11:40:00,7.81,7.81,7.79,7.81,542200.0,5.6037,5.6037,5.5894,5.6037,542200.0
2009-08-28 11:50:00,7.81,7.81,7.78,7.8,382600.0,5.6037,5.6037,5.5822,5.5966,382600.0
2009-08-28 12:00:00,7.8,7.83,7.8,7.81,448000.0,5.5966,5.6181,5.5966,5.6037,448000.0
2009-08-28 12:10:00,7.81,7.81,7.76,7.77,592000.0,5.6037,5.6037,5.5679,5.575,592000.0
2009-08-28 12:20:00,7.77,7.79,7.75,7.78,992800.0,5.575,5.5894,5.5607,5.5822,992800.0
2009-08-28 12:30:00,7.78,7.79,7.77,7.79,639400.0,5.5822,5.5894,5.575,5.5894,639400.0
2009-08-28 12:40:00,7.79,7.8,7.77,7.78,341800.0,5.5894,5.5966,5.575,5.5822,341800.0
2009-08-28 12:50:00,7.78,7.78,7.76,7.76,381000.0,5.5822,5.5822,5.5679,5.5679,381000.0
2009-08-28 13:00:00,7.76,7.78,7.76,7.77,214600.0,5.5679,5.5822,5.5679,5.575,214600.0
2009-08-28 13:10:00,7.77,7.8,7.77,7.79,1062800.0,5.575,5.5966,5.575,5.5894,1062800.0
2009-08-28 13:20:00,7.79,7.81,7.79,7.79,325200.0,5.5894,5.6037,5.5894,5.5894,325200.0
2009-08-28 13:30:00,7.79,7.81,7.79,7.8,682200.0,5.5894,5.6037,5.5894,5.5966,682200.0
2009-08-28 13:40:00,7.8,7.81,7.79,7.79,428000.0,5.5966,5.6037,5.5894,5.5894,428000.0
2009-08-28 13:50:00,7.79,7.8,7.78,7.8,516600.0,5.5894,5.5966,5.5822,5.5966,516600.0
2009-08-28 14:00:00,7.8,7.81,7.79,7.8,839800.0,5.5966,5.6037,5.5894,5.5966,839800.0
2009-08-28 14:10:00,7.8,7.84,7.8,7.83,566800.0,5.5966,5.6253,5.5966,5.6181,566800.0
2009-08-28 14:20:00,7.83,7.85,7.81,7.85,1371400.0,5.6181,5.6324,5.6037,5.6324,1371400.0
2009-08-28 14:30:00,7.84,7.85,7.8,7.81,1640600.0,5.6253,5.6324,5.5966,5.6037,1640600.0
2009-08-28 14:40:00,7.81,7.82,7.8,7.82,657400.0,5.6037,5.6109,5.5966,5.6109,657400.0
2009-08-28 14:50:00,7.82,7.82,7.78,7.79,1770000.0,5.6109,5.6109,5.5822,5.5894,1770000.0
2009-08-28 15:00:00,7.79,7.81,7.78,7.81,963800.0,5.5894,5.6037,5.5822,5.6037,963800.0
2009-08-28 15:10:00,7.81,7.83,7.81,7.82,441000.0,5.6037,5.6181,5.6037,5.6109,441000.0
2009-08-28 15:20:00,7.82,7.84,7.82,7.84,554200.0,5.6109,5.6253,5.6109,5.6253,554200.0
2009-08-28 15:30:00,7.84,7.85,7.82,7.83,1101200.0,5.6253,5.6324,5.6109,5.6181,1101200.0
2009-08-28 15:40:00,7.83,7.84,7.8,7.82,1344200.0,5.6181,5.6253,5.5966,5.6109,1344200.0
2009-08-28 15:50:00,7.82,7.86,7.82,7.85,3958200.0,5.6109,5.6396,5.6109,5.6324,3958200.0
2009-08-31 09:30:00,7.81,7.87,7.78,7.84,3019600.0,5.6037,5.6468,5.5822,5.6253,3019600.0
2009-08-31 09:40:00,7.84,7.85,7.8,7.82,2381400.0,5.6253,5.6324,5.5966,5.6109,2381400.0
2009-08-31 09:50:00,7.82,7.83,7.75,7.82,2234800.0,5.6109,5.6181,5.5607,5.6109,2234800.0
2009-08-31 10:00:00,7.82,7.83,7.77,7.78,1309600.0,5.6109,5.6181,5.575,5.5822,1309600.0
2009-08-31 10:10:00,7.78,7.8,7.77,7.79,2946000.0,5.5822,5.5966,5.575,5.5894,2946000.0
2009-08-31 10:20:00,7.79,7.79,7.73,7.75,1324400.0,5.5894,5.5894,5.5463,5.5607,1324400.0
2009-08-31 10:30:00,7.74,7.75,7.71,7.74,483800.0,5.5535,5.5607,5.532,5.5535,483800.0
2009-08-31 10:40:00,7.74,7.75,7.71,7.73,833800.0,5.5535,5.5607,5.532,5.5463,833800.0
2009-08-31 10:50:00,7.73,7.74,7.7,7.72,815800.0,5.5463,5.5535,5.5248,5.5392,815800.0
2009-08-31 11:00:00,7.72,7.72,7.68,7.69,1046200.0,5.5392,5.5392,5.5104,5.5176,1046200.0
2009-08-31 11:10:00,7.69,7.7,7.67,7.69,1031600.0,5.5176,5.5248,5.5033,5.5176,1031600.0
2009-08-31 11:20:00,7.7,7.71,7.65,7.65,740400.0,5.5248,5.532,5.4889,5.4889,740400.0
2009-08-31 11:30:00,7.65,7.67,7.64,7.67,519800.0,5.4889,5.5033,5.4817,5.5033,519800.0
2009-08-31 11:40:00,7.67,7.67,7.65,7.66,652600.0,5.5033,5.5033,5.4889,5.4961,652600.0
2009-08-31 11:50:00,7.67,7.67,7.64,7.66,581800.0,5.5033,5.5033,5.4817,5.4961,581800.0
2009-08-31 12:00:00,7.65,7.66,7.64,7.64,310600.0,5.4889,5.4961,5.4817,5.4817,310600.0
2009-08-31 12:10:00,7.64,7.65,7.63,7.64,230800.0,5.4817,5.4889,5.4746,5.4817,230800.0
2009-08-31 12:20:00,7.64,7.66,7.64,7.65,356000.0,5.4817,5.4961,5.4817,5.4889,356000.0
2009-08-31 12:30:00,7.66,7.66,7.63,7.65,636800.0,5.4961,5.4961,5.4746,5.4889,636800.0
2009-08-31 12:40:00,7.66,7.66,7.64,7.65,303600.0,5.4961,5.4961,5.4817,5.4889,303600.0
2009-08-31 12:50:00,7.65,7.66,7.63,7.64,345000.0,5.4889,5.4961,5.4746,5.4817,345000.0
2009-08-31 13:00:00,7.64,7.64,7.63,7.64,242800.0,5.4817,5.4817,5.4746,5.4817,242800.0
2009-08-31 13:10:00,7.64,7.66,7.64,7.66,372400.0,5.4817,5.4961,5.4817,5.4961,372400.0
2009-08-31 13:20:00,7.66,7.66,7.63,7.64,289200.0,5.4961,5.4961,5.4746,5.4817,289200.0
2009-08-31 13:30:00,7.64,7.65,7.64,7.65,274800.0,5.4817,5.4889,5.4817,5.4889,274800.0
2009-08-31 13:40:00,7.65,7.65,7.64,7.64,159600.0,5.4889,5.4889,5.4817,5.4817,159600.0
2009-08-31 13:50:00,7.64,7.64,7.63,7.63,168800.0,5.4817,5.4817,5.4746,5.4746,168800.0
2009-08-31 14:00:00,7.63,7.64,7.62,7.63,852000.0,5.4746,5.4817,5.4674,5.4746,852000.0
2009-08-31 14:10:00,7.63,7.64,7.62,7.63,522800.0,5.4746,5.4817,5.4674,5.4746,522800.0
2009-08-31 14:20:00,7.63,7.63,7.62,7.63,627600.0,5.4746,5.4746,5.4674,5.4746,627600.0
2009-08-31 14:30:00,7.63,7.66,7.63,7.66,293400.0,5.4746,5.4961,5.4746,5.4961,293400.0
2009-08-31 14:40:00,7.66,7.67,7.66,7.66,278000.0,5.4961,5.5033,5.4961,5.4961,278000.0
2009-08-31 14:50:00,7.67,7.68,7.66,7.67,751400.0,5.5033,5.5104,5.4961,5.5033,751400.0
2009-08-31 15:00:00,7.66,7.66,7.63,7.65,2221800.0,5.4961,5.4961,5.4746,5.4889,2221800.0
2009-08-31 15:10:00,7.65,7.66,7.63,7.65,683000.0,5.4889,5.4961,5.4746,5.4889,683000.0
2009-08-31 15:20:00,7.64,7.66,7.62,7.63,1593000.0,5.4817,5.4961,5.4674,5.4746,1593000.0
2009-08-31 15:30:00,7.63,7.65,7.63,7.65,731800.0,5.4746,5.4889,5.4746,5.4889,731800.0
2009-08-31 15:40:00,7.65,7.67,7.63,7.65,1836800.0,5.4889,5.5033,5.4746,5.4889,1836800.0
2009-08-31 15:50:00,7.65,7.68,7.63,7.66,3392600.0,5.4889,5.5104,5.4746,5.4961,3392600.0
2009-09-01 09:30:00,7.64,7.7,7.61,7.69,828600.0,5.4817,5.5248,5.4602,5.5176,828600.0
2009-09-01 09:40:00,7.69,7.76,7.68,7.76,896600.0,5.5176,5.5679,5.5104,5.5679,896600.0
2009-09-01 09:50:00,7.76,7.78,7.71,7.73,1453800.0,5.5679,5.5822,5.532,5.5463,1453800.0
2009-09-01 10:00:00,7.73,7.8,7.72,7.78,1649400.0,5.5463,5.5966,5.5392,5.5822,1649400.0
2009-09-01 10:10:00,7.78,7.79,7.71,7.74,2377600.0,5.5822,5.5894,5.532,5.5535,2377600.0
2009-09-01 10:20:00,7.74,7.79,7.73,7.77,1536000.0,5.5535,5.5894,5.5463,5.575,1536000.0
2009-09-01 10:30:00,7.77,7.8,7.77,7.78,932000.0,5.575,5.5966,5.575,5.5822,932000.0
2009-09-01 10:40:00,7.78,7.81,7.76,7.8,1411400.0,5.5822,5.6037,5.5679,5.5966,1411400.0
2009-09-01 10:50:00,7.8,7.8,7.76,7.76,841000.0,5.5966,5.5966,5.5679,5.5679,841000.0
2009-09-01 11:00:00,7.76,7.78,7.74,7.74,1190000.0,5.5679,5.5822,5.5535,5.5535,1190000.0
2009-09-01 11:10:00,7.74,7.74,7.66,7.68,1375600.0,5.5535,5.5535,5.4961,5.5104,1375600.0
2009-09-01 11:20:00,7.68,7.68,7.58,7.58,1461600.0,5.5104,5.5104,5.4387,5.4387,1461600.0
2009-09-01 11:30:00,7.58,7.59,7.55,7.56,1928800.0,5.4387,5.4459,5.4172,5.4243,1928800.0
2009-09-01 11:40:00,7.56,7.62,7.56,7.6,2146400.0,5.4243,5.4674,5.4243,5.453,2146400.0
2009-09-01 11:50:00,7.6,7.62,7.58,7.6,1241800.0,5.453,5.4674,5.4387,5.453,1241800.0
2009-09-01 12:00:00,7.59,7.61,7.58,7.6,1040800.0,5.4459,5.4602,5.4387,5.453,1040800.0
2009-09-01 12:10:00,7.61,7.61,7.58,7.59,556200.0,5.4602,5.4602,5.4387,5.4459,556200.0
2009-09-01 12:20:00,7.59,7.6,7.57,7.59,1720200.0,5.4459,5.453,5.4315,5.4459,1720200.0
2009-09-01 12:30:00,7.59,7.61,7.58,7.59,1123000.0,5.4459,5.4602,5.4387,5.4459,1123000.0
2009-09-01 12:40:00,7.59,7.61,7.58,7.6,513000.0,5.4459,5.4602,5.4387,5.453,513000.0
2009-09-01 12:50:00,7.59,7.6,7.58,7.58,418200.0,5.4459,5.453,5.4387,5.4387,418200.0
2009-09-01 13:00:00,7.58,7.59,7.53,7.55,744400.0,5.4387,5.4459,5.4028,5.4172,744400.0
2009-09-01 13:10:00,7.55,7.56,7.53,7.55,1624400.0,5.4172,5.4243,5.4028,5.4172,1624400.0
2009-09-01 13:20:00,7.54,7.58,7.54,7.56,852200.0,5.41,5.4387,5.41,5.4243,852200.0
2009-09-01 13:30:00,7.55,7.57,7.54,7.55,735800.0,5.4172,5.4315,5.41,5.4172,735800.0
2009-09-01 13:40:00,7.55,7.6,7.55,7.58,667600.0,5.4172,5.453,5.4172,5.4387,667600.0
2009-09-01 13:50:00,7.58,7.59,7.58,7.58,459200.0,5.4387,5.4459,5.4387,5.4387,459200.0
2009-09-01 14:00:00,7.58,7.59,7.56,7.57,417000.0,5.4387,5.4459,5.4243,5.4315,417000.0
2009-09-01 14:10:00,7.57,7.58,7.55,7.57,691000.0,5.4315,5.4387,5.4172,5.4315,691000.0
2009-09-01 14:20:00,7.57,7.58,7.55,7.58,648600.0,5.4315,5.4387,5.4172,5.4387,648600.0
2009-09-01 14:30:00,7.58,7.6,7.58,7.59,881000.0,5.4387,5.453,5.4387,5.4459,881000.0
2009-09-01 14:40:00,7.59,7.6,7.58,7.58,908000.0,5.4459,5.453,5.4387,5.4387,908000.0
2009-09-01 14:50:00,7.58,7.6,7.57,7.58,896400.0,5.4387,5.453,5.4315,5.4387,896400.0
2009-09-01 15:00:00,7.58,7.58,7.56,7.58,1385800.0,5.4387,5.4387,5.4243,5.4387,1385800.0
2009-09-01 15:10:00,7.58,7.59,7.57,7.58,530600.0,5.4387,5.4459,5.4315,5.4387,530600.0
2009-09-01 15:20:00,7.58,7.59,7.56,7.58,1874800.0,5.4387,5.4459,5.4243,5.4387,1874800.0
2009-09-01 15:30:00,7.57,7.58,7.57,7.58,403400.0,5.4315,5.4387,5.4315,5.4387,403400.0
2009-09-01 15:40:00,7.58,7.58,7.56,7.57,2442600.0,5.4387,5.4387,5.4243,5.4315,2442600.0
2009-09-01 15:50:00,7.58,7.66,7.57,7.57,12917800.0,5.4387,5.4961,5.4315,5.4315,12917800.0
2009-09-02 09:30:00,7.57,7.58,7.53,7.55,2768200.0,5.4315,5.4387,5.4028,5.4172,2768200.0
2009-09-02 09:40:00,7.55,7.64,7.54,7.6,1861600.0,5.4172,5.4817,5.41,5.453,1861600.0
2009-09-02 09:50:00,7.6,7.62,7.58,7.6,1162000.0,5.453,5.4674,5.4387,5.453,1162000.0
2009-09-02 10:00:00,7.59,7.63,7.57,7.62,1818000.0,5.4459,5.4746,5.4315,5.4674,1818000.0
2009-09-02 10:10:00,7.63,7.65,7.61,7.65,1255000.0,5.4746,5.4889,5.4602,5.4889,1255000.0
2009-09-02 10:20:00,7.65,7.67,7.64,7.65,1613000.0,5.4889,5.5033,5.4817,5.4889,1613000.0
2009-09-02 10:30:00,7.65,7.66,7.62,7.66,1569200.0,5.4889,5.4961,5.4674,5.4961,1569200.0
2009-09-02 10:40:00,7.66,7.73,7.66,7.73,2064200.0,5.4961,5.5463,5.4961,5.5463,2064200.0
2009-09-02 10:50:00,7.73,7.73,7.7,7.71,1841200.0,5.5463,5.5463,5.5248,5.532,1841200.0
2009-09-02 11:00:00,7.7,7.74,7.7,7.71,2008200.0,5.5248,5.5535,5.5248,5.532,2008200.0
2009-09-02 11:10:00,7.71,7.72,7.68,7.7,901200.0,5.532,5.5392,5.5104,5.5248,901200.0
2009-09-02 11:20:00,7.69,7.72,7.69,7.72,388600.0,5.5176,5.5392,5.5176,5.5392,388600.0
2009-09-02 11:30:00,7.72,7.73,7.68,7.72,1002800.0,5.5392,5.5463,5.5104,5.5392,1002800.0
2009-09-02 11:40:00,7.72,7.72,7.69,7.72,413000.0,5.5392,5.5392,5.5176,5.5392,413000.0
2009-09-02 11:50:00,7.72,7.73,7.7,7.7,394200.0,5.5392,5.5463,5.5248,5.5248,394200.0
2009-09-02 12:00:00,7.7,7.71,7.68,7.7,635400.0,5.5248,5.532,5.5104,5.5248,635400.0
2009-09-02 12:10:00,7.69,7.71,7.68,7.71,332400.0,5.5176,5.532,5.5104,5.532,332400.0
2009-09-02 12:20:00,7.71,7.72,7.71,7.72,182400.0,5.532,5.5392,5.532,5.5392,182400.0
2009-09-02 12:30:00,7.72,7.74,7.71,7.73,901800.0,5.5392,5.5535,5.532,5.5463,901800.0
2009-09-02 12:40:00,7.73,7.73,7.72,7.73,245800.0,5.5463,5.5463,5.5392,5.5463,245800.0
2009-09-02 12:50:00,7.73,7.73,7.71,7.72,398400.0,5.5463,5.5463,5.532,5.5392,398400.0
2009-09-02 13:00:00,7.72,7.72,7.68,7.7,335200.0,5.5392,5.5392,5.5104,5.5248,335200.0
2009-09-02 13:10:00,7.69,7.71,7.69,7.7,235400.0,5.5176,5.532,5.5176,5.5248,235400.0
2009-09-02 13:20:00,7.7,7.72,7.7,7.72,287800.0,5.5248,5.5392,5.5248,5.5392,287800.0
2009-09-02 13:30:00,7.71,7.72,7.71,7.72,224000.0,5.532,5.5392,5.532,5.5392,224000.0
2009-09-02 13:40:00,7.72,7.74,7.72,7.74,1184800.0,5.5392,5.5535,5.5392,5.5535,1184800.0
2009-09-02 13:50:00,7.73,7.74,7.73,7.74,627000.0,5.5463,5.5535,5.5463,5.5535,627000.0
2009-09-02 14:00:00,7.74,7.75,7.73,7.73,706000.0,5.5535,5.5607,5.5463,5.5463,706000.0
2009-09-02 14:10:00,7.74,7.75,7.73,7.74,461200.0,5.5535,5.5607,5.5463,5.5535,461200.0
2009-09-02 14:20:00,7.74,7.75,7.73,7.74,735400.0,5.5535,5.5607,5.5463,5.5535,735400.0
2009-09-02 14:30:00,7.74,7.76,7.73,7.75,1309000.0,5.5535,5.5679,5.5463,5.5607,1309000.0
2009-09-02 14:40:00,7.75,7.76,7.73,7.73,952200.0,5.5607,5.5679,5.5463,5.5463,952200.0
2009-09-02 14:50:00,7.73,7.74,7.72,7.72,1179000.0,5.5463,5.5535,5.5392,5.5392,1179000.0
2009-09-02 15:00:00,7.72,7.73,7.71,7.72,1325800.0,5.5392,5.5463,5.532,5.5392,1325800.0
2009-09-02 15:10:00,7.72,7.76,7.72,7.75,1705200.0,5.5392,5.5679,5.5392,5.5607,1705200.0
2009-09-02 15:20:00,7.75,7.77,7.73,7.76,1538600.0,5.5607,5.575,5.5463,5.5679,1538600.0
2009-09-02 15:30:00,7.75,7.76,7.73,7.75,820400.0,5.5607,5.5679,5.5463,5.5607,820400.0
2009-09-02 15:40:00,7.75,7.75,7.72,7.73,1408000.0,5.5607,5.5607,5.5392,5.5463,1408000.0
2009-09-02 15:50:00,7.73,7.75,7.71,7.72,3033000.0,5.5463,5.5607,5.532,5.5392,3033000.0
2009-09-03 09:30:00,7.72,7.77,7.7,7.73,1080800.0,5.5392,5.575,5.5248,5.5463,1080800.0
2009-09-03 09:40:00,7.73,7.77,7.72,7.74,1326400.0,5.5463,5.575,5.5392,5.5535,1326400.0
2009-09-03 09:50:00,7.74,7.76,7.71,7.76,1589800.0,5.5535,5.5679,5.532,5.5679,1589800.0
2009-09-03 10:00:00,7.76,7.78,7.7,7.72,1634400.0,5.5679,5.5822,5.5248,5.5392,1634400.0
2009-09-03 10:10:00,7.72,7.73,7.67,7.68,940000.0,5.5392,5.5463,5.5033,5.5104,940000.0
2009-09-03 10:20:00,7.68,7.71,7.65,7.7,1170400.0,5.5104,5.532,5.4889,5.5248,1170400.0
2009-09-03 10:30:00,7.7,7.73,7.69,7.72,1096600.0,5.5248,5.5463,5.5176,5.5392,1096600.0
2009-09-03 10:40:00,7.72,7.75,7.71,7.75,1246600.0,5.5392,5.5607,5.532,5.5607,1246600.0
2009-09-03 10:50:00,7.74,7.77,7.74,7.75,949800.0,5.5535,5.575,5.5535,5.5607,949800.0
2009-09-03 11:00:00,7.75,7.76,7.73,7.75,1137400.0,5.5607,5.5679,5.5463,5.5607,1137400.0
2009-09-03 11:10:00,7.75,7.75,7.7,7.71,639200.0,5.5607,5.5607,5.5248,5.532,639200.0
2009-09-03 11:20:00,7.71,7.71,7.66,7.66,1127800.0,5.532,5.532,5.4961,5.4961,1127800.0
2009-09-03 11:30:00,7.67,7.68,7.65,7.66,797200.0,5.5033,5.5104,5.4889,5.4961,797200.0
2009-09-03 11:40:00,7.66,7.68,7.65,7.68,980000.0,5.4961,5.5104,5.4889,5.5104,980000.0
2009-09-03 11:50:00,7.68,7.7,7.67,7.68,654200.0,5.5104,5.5248,5.5033,5.5104,654200.0
2009-09-03 12:00:00,7.68,7.7,7.68,7.7,1038800.0,5.5104,5.5248,5.5104,5.5248,1038800.0
2009-09-03 12:10:00,7.7,7.72,7.7,7.7,509000.0,5.5248,5.5392,5.5248,5.5248,509000.0
2009-09-03 12:20:00,7.7,7.73,7.7,7.72,919600.0,5.5248,5.5463,5.5248,5.5392,919600.0
2009-09-03 12:30:00,7.72,7.72,7.71,7.71,473800.0,5.5392,5.5392,5.532,5.532,473800.0
2009-09-03 12:40:00,7.71,7.72,7.71,7.71,392400.0,5.532,5.5392,5.532,5.532,392400.0
2009-09-03 12:50:00,7.71,7.72,7.7,7.71,386400.0,5.532,5.5392,5.5248,5.532,386400.0
2009-09-03 13:00:00,7.71,7.72,7.71,7.71,336200.0,5.532,5.5392,5.532,5.532,336200.0
2009-09-03 13:10:00,7.72,7.73,7.71,7.73,655600.0,5.5392,5.5463,5.532,5.5463,655600.0
2009-09-03 13:20:00,7.73,7.75,7.73,7.73,1379200.0,5.5463,5.5607,5.5463,5.5463,1379200.0
2009-09-03 13:30:00,7.73,7.74,7.72,7.72,365600.0,5.5463,5.5535,5.5392,5.5392,365600.0
2009-09-03 13:40:00,7.72,7.72,7.71,7.72,586600.0,5.5392,5.5392,5.532,5.5392,586600.0
2009-09-03 13:50:00,7.71,7.72,7.7,7.71,349000.0,5.532,5.5392,5.5248,5.532,349000.0
2009-09-03 14:00:00,7.71,7.73,7.71,7.71,771400.0,5.532,5.5463,5.532,5.532,771400.0
2009-09-03 14:10:00,7.71,7.71,7.7,7.7,713800.0,5.532,5.532,5.5248,5.5248,713800.0
2009-09-03 14:20:00,7.7,7.72,7.69,7.71,867600.0,5.5248,5.5392,5.5176,5.532,867600.0
2009-09-03 14:30:00,7.71,7.71,7.69,7.7,1079400.0,5.532,5.532,5.5176,5.5248,1079400.0
2009-09-03 14:40:00,7.7,7.71,7.68,7.69,867400.0,5.5248,5.532,5.5104,5.5176,867400.0
2009-09-03 14:50:00,7.69,7.71,7.69,7.71,602000.0,5.5176,5.532,5.5176,5.532,602000.0
2009-09-03 15:00:00,7.71,7.74,7.71,7.73,1446400.0,5.532,5.5535,5.532,5.5463,1446400.0
2009-09-03 15:10:00,7.73,7.75,7.71,7.72,3347200.0,5.5463,5.5607,5.532,5.5392,3347200.0
2009-09-03 15:20:00,7.72,7.73,7.72,7.73,716200.0,5.5392,5.5463,5.5392,5.5463,716200.0
2009-09-03 15:30:00,7.73,7.76,7.73,7.76,1468400.0,5.5463,5.5679,5.5463,5.5679,1468400.0
2009-09-03 15:40:00,7.75,7.76,7.73,7.74,1236600.0,5.5607,5.5679,5.5463,5.5535,1236600.0
2009-09-03 15:50:00,7.74,7.76,7.74,7.74,2816200.0,5.5535,5.5679,5.5535,5.5535,2816200.0
2009-09-04 09:30:00,7.75,7.84,7.69,7.83,850200.0,5.5607,5.6253,5.5176,5.6181,850200.0
2009-09-04 09:40:00,7.84,7.86,7.81,7.83,1015000.0,5.6253,5.6396,5.6037,5.6181,1015000.0
2009-09-04 09:50:00,7.83,7.83,7.8,7.81,978800.0,5.6181,5.6181,5.5966,5.6037,978800.0
2009-09-04 10:00:00,7.81,7.87,7.8,7.87,704000.0,5.6037,5.6468,5.5966,5.6468,704000.0
2009-09-04 10:10:00,7.87,7.91,7.86,7.9,1064600.0,5.6468,5.6755,5.6396,5.6683,1064600.0
2009-09-04 10:20:00,7.9,7.91,7.88,7.89,1375400.0,5.6683,5.6755,5.654,5.6611,1375400.0
2009-09-04 10:30:00,7.89,7.95,7.88,7.94,1217000.0,5.6611,5.7042,5.654,5.697,1217000.0
2009-09-04 10:40:00,7.94,7.95,7.92,7.92,638000.0,5.697,5.7042,5.6827,5.6827,638000.0
2009-09-04 10:50:00,7.92,7.94,7.91,7.93,2295400.0,5.6827,5.697,5.6755,5.6898,2295400.0
2009-09-04 11:00:00,7.93,7.94,7.88,7.9,1093400.0,5.6898,5.697,5.654,5.6683,1093400.0
2009-09-04 11:10:00,7.9,7.92,7.89,7.9,786600.0,5.6683,5.6827,5.6611,5.6683,786600.0
2009-09-04 11:20:00,7.91,7.91,7.89,7.91,526600.0,5.6755,5.6755,5.6611,5.6755,526600.0
2009-09-04 11:30:00,7.91,7.93,7.9,7.92,572600.0,5.6755,5.6898,5.6683,5.6827,572600.0
2009-09-04 11:40:00,7.92,7.93,7.91,7.91,375000.0,5.6827,5.6898,5.6755,5.6755,375000.0
2009-09-04 11:50:00,7.91,7.95,7.91,7.95,470000.0,5.6755,5.7042,5.6755,5.7042,470000.0
2009-09-04 12:00:00,7.95,8.02,7.93,8.01,1571800.0,5.7042,5.7544,5.6898,5.7472,1571800.0
2009-09-04 12:10:00,8.01,8.02,7.99,8.01,959600.0,5.7472,5.7544,5.7329,5.7472,959600.0
2009-09-04 12:20:00,8.02,8.05,8.0,8.04,2204800.0,5.7544,5.7759,5.7401,5.7688,2204800.0
2009-09-04 12:30:00,8.04,8.06,8.03,8.05,1366400.0,5.7688,5.7831,5.7616,5.7759,1366400.0
2009-09-04 12:40:00,8.05,8.09,8.04,8.08,1460400.0,5.7759,5.8046,5.7688,5.7975,1460400.0
2009-09-04 12:50:00,8.09,8.13,8.07,8.11,2387400.0,5.8046,5.8333,5.7903,5.819,2387400.0
2009-09-04 13:00:00,8.11,8.13,8.08,8.1,3316000.0,5.819,5.8333,5.7975,5.8118,3316000.0
2009-09-04 13:10:00,8.1,8.13,8.08,8.13,1328800.0,5.8118,5.8333,5.7975,5.8333,1328800.0
2009-09-04 13:20:00,8.13,8.16,8.12,8.13,1480200.0,5.8333,5.8549,5.8262,5.8333,1480200.0
2009-09-04 13:30:00,8.12,8.13,8.11,8.11,812000.0,5.8262,5.8333,5.819,5.819,812000.0
2009-09-04 13:40:00,8.11,8.12,8.09,8.09,560800.0,5.819,5.8262,5.8046,5.8046,560800.0
2009-09-04 13:50:00,8.09,8.09,8.06,8.06,984000.0,5.8046,5.8046,5.7831,5.7831,984000.0
2009-09-04 14:00:00,8.07,8.11,8.07,8.1,1782600.0,5.7903,5.819,5.7903,5.8118,1782600.0
2009-09-04 14:10:00,8.1,8.11,8.1,8.11,654000.0,5.8118,5.819,5.8118,5.819,654000.0
2009-09-04 14:20:00,8.1,8.11,8.09,8.09,508000.0,5.8118,5.819,5.8046,5.8046,508000.0
2009-09-04 14:30:00,8.09,8.09,8.07,8.08,458000.0,5.8046,5.8046,5.7903,5.7975,458000.0
2009-09-04 14:40:00,8.08,8.12,8.08,8.12,1438600.0,5.7975,5.8262,5.7975,5.8262,1438600.0
2009-09-04 14:50:00,8.11,8.14,8.11,8.13,1028200.0,5.819,5.8405,5.819,5.8333,1028200.0
2009-09-04 15:00:00,8.13,8.15,8.11,8.12,2104400.0,5.8333,5.8477,5.819,5.8262,2104400.0
2009-09-04 15:10:00,8.13,8.13,8.11,8.13,881000.0,5.8333,5.8333,5.819,5.8333,881000.0
2009-09-04 15:20:00,8.13,8.17,8.13,8.15,2597000.0,5.8333,5.862,5.8333,5.8477,2597000.0
2009-09-04 15:30:00,8.15,8.16,8.13,8.15,1434200.0,5.8477,5.8549,5.8333,5.8477,1434200.0
2009-09-04 15:40:00,8.15,8.18,8.15,8.18,3147400.0,5.8477,5.8692,5.8477,5.8692,3147400.0
2009-09-04 15:50:00,8.18,8.21,8.15,8.17,6539200.0,5.8692,5.8907,5.8477,5.862,6539200.0
2009-09-08 09:30:00,8.18,8.24,8.17,8.24,1720000.0,5.8692,5.9123,5.862,5.9123,1720000.0
2009-09-08 09:40:00,8.23,8.25,8.2,8.24,1789200.0,5.9051,5.9194,5.8836,5.9123,1789200.0
2009-09-08 09:50:00,8.24,8.25,8.21,8.23,1336600.0,5.9123,5.9194,5.8907,5.9051,1336600.0
2009-09-08 10:00:00,8.22,8.24,8.22,8.24,2081400.0,5.8979,5.9123,5.8979,5.9123,2081400.0
2009-09-08 10:10:00,8.24,8.28,8.23,8.25,1864800.0,5.9123,5.941,5.9051,5.9194,1864800.0
2009-09-08 10:20:00,8.25,8.29,8.24,8.26,2134400.0,5.9194,5.9481,5.9123,5.9266,2134400.0
2009-09-08 10:30:00,8.26,8.27,8.23,8.24,1758600.0,5.9266,5.9338,5.9051,5.9123,1758600.0
2009-09-08 10:40:00,8.24,8.24,8.22,8.22,1404800.0,5.9123,5.9123,5.8979,5.8979,1404800.0
2009-09-08 10:50:00,8.23,8.23,8.2,8.2,968000.0,5.9051,5.9051,5.8836,5.8836,968000.0
2009-09-08 11:00:00,8.2,8.2,8.19,8.19,445600.0,5.8836,5.8836,5.8764,5.8764,445600.0
2009-09-08 11:10:00,8.19,8.21,8.15,8.15,1488000.0,5.8764,5.8907,5.8477,5.8477,1488000.0
2009-09-08 11:20:00,8.15,8.18,8.15,8.16,1066000.0,5.8477,5.8692,5.8477,5.8549,1066000.0
2009-09-08 11:30:00,8.15,8.16,8.15,8.15,1398800.0,5.8477,5.8549,5.8477,5.8477,1398800.0
2009-09-08 11:40:00,8.15,8.16,8.13,8.13,734800.0,5.8477,5.8549,5.8333,5.8333,734800.0
2009-09-08 11:50:00,8.13,8.13,8.13,8.13,857200.0,5.8333,5.8333,5.8333,5.8333,857200.0
2009-09-08 12:00:00,8.13,8.15,8.13,8.15,427800.0,5.8333,5.8477,5.8333,5.8477,427800.0
2009-09-08 12:10:00,8.15,8.17,8.15,8.17,376400.0,5.8477,5.862,5.8477,5.862,376400.0
2009-09-08 12:20:00,8.17,8.18,8.15,8.18,881400.0,5.862,5.8692,5.8477,5.8692,881400.0
2009-09-08 12:30:00,8.18,8.2,8.18,8.19,546200.0,5.8692,5.8836,5.8692,5.8764,546200.0
2009-09-08 12:40:00,8.19,8.19,8.18,8.18,278600.0,5.8764,5.8764,5.8692,5.8692,278600.0
2009-09-08 12:50:00,8.18,8.18,8.16,8.17,1507600.0,5.8692,5.8692,5.8549,5.862,1507600.0
2009-09-08 13:00:00,8.17,8.18,8.15,8.16,826600.0,5.862,5.8692,5.8477,5.8549,826600.0
2009-09-08 13:10:00,8.16,8.19,8.15,8.19,591200.0,5.8549,5.8764,5.8477,5.8764,591200.0
2009-09-08 13:20:00,8.19,8.19,8.16,8.16,298600.0,5.8764,5.8764,5.8549,5.8549,298600.0
2009-09-08 13:30:00,8.17,8.17,8.15,8.15,334800.0,5.862,5.862,5.8477,5.8477,334800.0
2009-09-08 13:40:00,8.16,8.19,8.15,8.15,921200.0,5.8549,5.8764,5.8477,5.8477,921200.0
2009-09-08 13:50:00,8.16,8.19,8.15,8.19,626400.0,5.8549,5.8764,5.8477,5.8764,626400.0
2009-09-08 14:00:00,8.19,8.2,8.15,8.17,664000.0,5.8764,5.8836,5.8477,5.862,664000.0
2009-09-08 14:10:00,8.17,8.18,8.17,8.18,379800.0,5.862,5.8692,5.862,5.8692,379800.0
2009-09-08 14:20:00,8.18,8.2,8.17,8.2,452600.0,5.8692,5.8836,5.862,5.8836,452600.0
2009-09-08 14:30:00,8.2,8.21,8.19,8.21,658800.0,5.8836,5.8907,5.8764,5.8907,658800.0
2009-09-08 14:40:00,8.22,8.22,8.2,8.22,341600.0,5.8979,5.8979,5.8836,5.8979,341600.0
2009-09-08 14:50:00,8.22,8.22,8.2,8.21,387400.0,5.8979,5.8979,5.8836,5.8907,387400.0
2009-09-08 15:00:00,8.2,8.21,8.2,8.2,503600.0,5.8836,5.8907,5.8836,5.8836,503600.0
2009-09-08 15:10:00,8.21,8.22,8.2,8.21,576800.0,5.8907,5.8979,5.8836,5.8907,576800.0
2009-09-08 15:20:00,8.21,8.24,8.2,8.22,1032400.0,5.8907,5.9123,5.8836,5.8979,1032400.0
2009-09-08 15:30:00,8.22,8.24,8.22,8.24,1020200.0,5.8979,5.9123,5.8979,5.9123,1020200.0
2009-09-08 15:40:00,8.24,8.24,8.22,8.24,1098400.0,5.9123,5.9123,5.8979,5.9123,1098400.0
2009-09-08 15:50:00,8.24,8.24,8.23,8.24,2276400.0,5.9123,5.9123,5.9051,5.9123,2276400.0
2009-09-09 09:30:00,8.24,8.25,8.18,8.18,1923400.0,5.9123,5.9194,5.8692,5.8692,1923400.0
2009-09-09 09:40:00,8.18,8.26,8.17,8.22,2434600.0,5.8692,5.9266,5.862,5.8979,2434600.0
2009-09-09 09:50:00,8.22,8.26,8.22,8.23,1010400.0,5.8979,5.9266,5.8979,5.9051,1010400.0
2009-09-09 10:00:00,8.23,8.26,8.22,8.24,1340800.0,5.9051,5.9266,5.8979,5.9123,1340800.0
2009-09-09 10:10:00,8.24,8.24,8.22,8.23,1036600.0,5.9123,5.9123,5.8979,5.9051,1036600.0
2009-09-09 10:20:00,8.23,8.23,8.2,8.21,1242800.0,5.9051,5.9051,5.8836,5.8907,1242800.0
2009-09-09 10:30:00,8.21,8.22,8.2,8.22,623000.0,5.8907,5.8979,5.8836,5.8979,623000.0
2009-09-09 10:40:00,8.22,8.24,8.2,8.24,669000.0,5.8979,5.9123,5.8836,5.9123,669000.0
2009-09-09 10:50:00,8.24,8.26,8.24,8.26,386800.0,5.9123,5.9266,5.9123,5.9266,386800.0
2009-09-09 11:00:00,8.25,8.27,8.24,8.26,682400.0,5.9194,5.9338,5.9123,5.9266,682400.0
2009-09-09 11:10:00,8.26,8.31,8.26,8.3,1384800.0,5.9266,5.9625,5.9266,5.9553,1384800.0
2009-09-09 11:20:00,8.3,8.34,8.29,8.34,754000.0,5.9553,5.984,5.9481,5.984,754000.0
2009-09-09 11:30:00,8.34,8.38,8.33,8.38,1805000.0,5.984,6.0127,5.9768,6.0127,1805000.0
2009-09-09 11:40:00,8.38,8.43,8.37,8.4,3164600.0,6.0127,6.0486,6.0055,6.0271,3164600.0
2009-09-09 11:50:00,8.4,8.43,8.39,8.4,908400.0,6.0271,6.0486,6.0199,6.0271,908400.0
2009-09-09 12:00:00,8.4,8.4,8.37,8.37,1468000.0,6.0271,6.0271,6.0055,6.0055,1468000.0
2009-09-09 12:10:00,8.37,8.38,8.36,8.38,866200.0,6.0055,6.0127,5.9984,6.0127,866200.0
2009-09-09 12:20:00,8.38,8.38,8.34,8.35,1496200.0,6.0127,6.0127,5.984,5.9912,1496200.0
2009-09-09 12:30:00,8.35,8.36,8.33,8.35,598800.0,5.9912,5.9984,5.9768,5.9912,598800.0
2009-09-09 12:40:00,8.36,8.36,8.34,8.36,1622000.0,5.9984,5.9984,5.984,5.9984,1622000.0
2009-09-09 12:50:00,8.36,8.37,8.34,8.37,1408600.0,5.9984,6.0055,5.984,6.0055,1408600.0
2009-09-09 13:00:00,8.37,8.4,8.36,8.4,1265200.0,6.0055,6.0271,5.9984,6.0271,1265200.0
2009-09-09 13:10:00,8.39,8.42,8.38,8.4,2014800.0,6.0199,6.0414,6.0127,6.0271,2014800.0
2009-09-09 13:20:00,8.4,8.41,8.4,8.4,631000.0,6.0271,6.0342,6.0271,6.0271,631000.0
2009-09-09 13:30:00,8.4,8.42,8.4,8.4,1027400.0,6.0271,6.0414,6.0271,6.0271,1027400.0
2009-09-09 13:40:00,8.4,8.42,8.4,8.42,407400.0,6.0271,6.0414,6.0271,6.0414,407400.0
2009-09-09 13:50:00,8.42,8.42,8.4,8.41,584400.0,6.0414,6.0414,6.0271,6.0342,584400.0
2009-09-09 14:00:00,8.4,8.42,8.4,8.4,1562800.0,6.0271,6.0414,6.0271,6.0271,1562800.0
2009-09-09 14:10:00,8.4,8.41,8.4,8.4,1244400.0,6.0271,6.0342,6.0271,6.0271,1244400.0
2009-09-09 14:20:00,8.4,8.42,8.4,8.41,1121200.0,6.0271,6.0414,6.0271,6.0342,1121200.0
2009-09-09 14:30:00,8.42,8.43,8.4,8.4,722400.0,6.0414,6.0486,6.0271,6.0271,722400.0
2009-09-09 14:40:00,8.4,8.42,8.4,8.42,1002200.0,6.0271,6.0414,6.0271,6.0414,1002200.0
2009-09-09 14:50:00,8.42,8.42,8.4,8.42,1011600.0,6.0414,6.0414,6.0271,6.0414,1011600.0
2009-09-09 15:00:00,8.42,8.43,8.4,8.42,1767200.0,6.0414,6.0486,6.0271,6.0414,1767200.0
2009-09-09 15:10:00,8.42,8.44,8.42,8.44,1859400.0,6.0414,6.0558,6.0414,6.0558,1859400.0
2009-09-09 15:20:00,8.44,8.44,8.42,8.42,823400.0,6.0558,6.0558,6.0414,6.0414,823400.0
2009-09-09 15:30:00,8.42,8.43,8.4,8.43,1407800.0,6.0414,6.0486,6.0271,6.0486,1407800.0
2009-09-09 15:40:00,8.43,8.44,8.41,8.43,1980400.0,6.0486,6.0558,6.0342,6.0486,1980400.0
2009-09-09 15:50:00,8.43,8.44,8.42,8.43,3160000.0,6.0486,6.0558,6.0414,6.0486,3160000.0
2009-09-10 09:30:00,8.38,8.44,8.37,8.43,3369200.0,6.0127,6.0558,6.0055,6.0486,3369200.0
2009-09-10 09:40:00,8.42,8.47,8.4,8.47,3317000.0,6.0414,6.0773,6.0271,6.0773,3317000.0
2009-09-10 09:50:00,8.47,8.48,8.43,8.44,2517800.0,6.0773,6.0845,6.0486,6.0558,2517800.0
2009-09-10 10:00:00,8.43,8.48,8.43,8.44,1325000.0,6.0486,6.0845,6.0486,6.0558,1325000.0
2009-09-10 10:10:00,8.45,8.49,8.44,8.49,2610000.0,6.0629,6.0916,6.0558,6.0916,2610000.0
2009-09-10 10:20:00,8.49,8.49,8.43,8.46,2050800.0,6.0916,6.0916,6.0486,6.0701,2050800.0
2009-09-10 10:30:00,8.46,8.48,8.45,8.47,1692200.0,6.0701,6.0845,6.0629,6.0773,1692200.0
2009-09-10 10:40:00,8.47,8.49,8.46,8.48,1008800.0,6.0773,6.0916,6.0701,6.0845,1008800.0
2009-09-10 10:50:00,8.49,8.5,8.48,8.5,829600.0,6.0916,6.0988,6.0845,6.0988,829600.0
2009-09-10 11:00:00,8.5,8.55,8.49,8.52,1718200.0,6.0988,6.1347,6.0916,6.1132,1718200.0
2009-09-10 11:10:00,8.51,8.52,8.49,8.51,1341800.0,6.106,6.1132,6.0916,6.106,1341800.0
2009-09-10 11:20:00,8.51,8.54,8.49,8.51,2363000.0,6.106,6.1275,6.0916,6.106,2363000.0
2009-09-10 11:30:00,8.51,8.53,8.51,8.51,562000.0,6.106,6.1203,6.106,6.106,562000.0
2009-09-10 11:40:00,8.51,8.53,8.5,8.51,1435400.0,6.106,6.1203,6.0988,6.106,1435400.0
2009-09-10 11:50:00,8.5,8.51,8.5,8.5,1891800.0,6.0988,6.106,6.0988,6.0988,1891800.0
2009-09-10 12:00:00,8.51,8.51,8.5,8.51,122400.0,6.106,6.106,6.0988,6.106,122400.0
2009-09-10 12:10:00,8.51,8.51,8.51,8.51,103000.0,6.106,6.106,6.106,6.106,103000.0
2009-09-10 12:20:00,8.51,8.52,8.5,8.51,2152400.0,6.106,6.1132,6.0988,6.106,2152400.0
2009-09-10 12:30:00,8.51,8.53,8.51,8.53,670200.0,6.106,6.1203,6.106,6.1203,670200.0
2009-09-10 12:40:00,8.53,8.54,8.52,8.54,849000.0,6.1203,6.1275,6.1132,6.1275,849000.0
2009-09-10 12:50:00,8.54,8.56,8.54,8.54,728400.0,6.1275,6.1419,6.1275,6.1275,728400.0
2009-09-10 13:00:00,8.54,8.56,8.53,8.54,806400.0,6.1275,6.1419,6.1203,6.1275,806400.0
2009-09-10 13:10:00,8.54,8.57,8.54,8.54,717400.0,6.1275,6.149,6.1275,6.1275,717400.0
2009-09-10 13:20:00,8.54,8.55,8.53,8.53,313400.0,6.1275,6.1347,6.1203,6.1203,313400.0
2009-09-10 13:30:00,8.53,8.54,8.51,8.51,772400.0,6.1203,6.1275,6.106,6.106,772400.0
2009-09-10 13:40:00,8.51,8.54,8.51,8.53,1045000.0,6.106,6.1275,6.106,6.1203,1045000.0
2009-09-10 13:50:00,8.53,8.56,8.53,8.56,800000.0,6.1203,6.1419,6.1203,6.1419,800000.0
2009-09-10 14:00:00,8.56,8.57,8.55,8.56,607200.0,6.1419,6.149,6.1347,6.1419,607200.0
2009-09-10 14:10:00,8.56,8.56,8.54,8.55,294000.0,6.1419,6.1419,6.1275,6.1347,294000.0
2009-09-10 14:20:00,8.55,8.56,8.54,8.55,444200.0,6.1347,6.1419,6.1275,6.1347,444200.0
2009-09-10 14:30:00,8.55,8.56,8.55,8.55,772800.0,6.1347,6.1419,6.1347,6.1347,772800.0
2009-09-10 14:40:00,8.55,8.56,8.55,8.56,219800.0,6.1347,6.1419,6.1347,6.1419,219800.0
2009-09-10 14:50:00,8.56,8.56,8.55,8.56,792600.0,6.1419,6.1419,6.1347,6.1419,792600.0
2009-09-10 15:00:00,8.56,8.57,8.54,8.55,1179800.0,6.1419,6.149,6.1275,6.1347,1179800.0
2009-09-10 15:10:00,8.54,8.56,8.54,8.55,1109000.0,6.1275,6.1419,6.1275,6.1347,1109000.0
2009-09-10 15:20:00,8.55,8.56,8.54,8.56,752800.0,6.1347,6.1419,6.1275,6.1419,752800.0
2009-09-10 15:30:00,8.56,8.57,8.56,8.57,604600.0,6.1419,6.149,6.1419,6.149,604600.0
2009-09-10 15:40:00,8.56,8.57,8.55,8.56,813200.0,6.1419,6.149,6.1347,6.1419,813200.0
2009-09-10 15:50:00,8.56,8.57,8.55,8.56,2541200.0,6.1419,6.149,6.1347,6.1419,2541200.0
2009-09-11 09:30:00,8.54,8.63,8.49,8.59,1985000.0,6.1275,6.1921,6.0916,6.1634,1985000.0
2009-09-11 09:40:00,8.59,8.61,8.55,8.58,1519600.0,6.1634,6.1777,6.1347,6.1562,1519600.0
2009-09-11 09:50:00,8.58,8.61,8.57,8.59,1044000.0,6.1562,6.1777,6.149,6.1634,1044000.0
2009-09-11 10:00:00,8.58,8.6,8.55,8.56,1472800.0,6.1562,6.1706,6.1347,6.1419,1472800.0
2009-09-11 10:10:00,8.56,8.57,8.55,8.56,1110200.0,6.1419,6.149,6.1347,6.1419,1110200.0
2009-09-11 10:20:00,8.56,8.58,8.55,8.55,599200.0,6.1419,6.1562,6.1347,6.1347,599200.0
2009-09-11 10:30:00,8.55,8.58,8.55,8.56,654200.0,6.1347,6.1562,6.1347,6.1419,654200.0
2009-09-11 10:40:00,8.56,8.56,8.53,8.56,1233400.0,6.1419,6.1419,6.1203,6.1419,1233400.0
2009-09-11 10:50:00,8.56,8.59,8.55,8.58,1041000.0,6.1419,6.1634,6.1347,6.1562,1041000.0
2009-09-11 11:00:00,8.58,8.61,8.56,8.59,530800.0,6.1562,6.1777,6.1419,6.1634,530800.0
2009-09-11 11:10:00,8.59,8.6,8.57,8.58,535400.0,6.1634,6.1706,6.149,6.1562,535400.0
2009-09-11 11:20:00,8.58,8.59,8.56,8.56,826600.0,6.1562,6.1634,6.1419,6.1419,826600.0
2009-09-11 11:30:00,8.56,8.59,8.56,8.58,1441200.0,6.1419,6.1634,6.1419,6.1562,1441200.0
2009-09-11 11:40:00,8.58,8.58,8.55,8.58,955800.0,6.1562,6.1562,6.1347,6.1562,955800.0
2009-09-11 11:50:00,8.57,8.59,8.56,8.58,946800.0,6.149,6.1634,6.1419,6.1562,946800.0
2009-09-11 12:00:00,8.58,8.59,8.57,8.58,502000.0,6.1562,6.1634,6.149,6.1562,502000.0
2009-09-11 12:10:00,8.58,8.59,8.56,8.56,263400.0,6.1562,6.1634,6.1419,6.1419,263400.0
2009-09-11 12:20:00,8.56,8.57,8.56,8.56,627800.0,6.1419,6.149,6.1419,6.1419,627800.0
2009-09-11 12:30:00,8.56,8.57,8.53,8.54,2221600.0,6.1419,6.149,6.1203,6.1275,2221600.0
2009-09-11 12:40:00,8.54,8.56,8.54,8.56,799400.0,6.1275,6.1419,6.1275,6.1419,799400.0
2009-09-11 12:50:00,8.56,8.57,8.56,8.56,541000.0,6.1419,6.149,6.1419,6.1419,541000.0
2009-09-11 13:00:00,8.56,8.56,8.55,8.56,303200.0,6.1419,6.1419,6.1347,6.1419,303200.0
2009-09-11 13:10:00,8.56,8.59,8.56,8.59,492000.0,6.1419,6.1634,6.1419,6.1634,492000.0
2009-09-11 13:20:00,8.58,8.59,8.57,8.58,293000.0,6.1562,6.1634,6.149,6.1562,293000.0
2009-09-11 13:30:00,8.58,8.59,8.58,8.59,179600.0,6.1562,6.1634,6.1562,6.1634,179600.0
2009-09-11 13:40:00,8.58,8.6,8.58,8.6,356200.0,6.1562,6.1706,6.1562,6.1706,356200.0
2009-09-11 13:50:00,8.6,8.61,8.59,8.59,610200.0,6.1706,6.1777,6.1634,6.1634,610200.0
2009-09-11 14:00:00,8.59,8.61,8.59,8.61,589000.0,6.1634,6.1777,6.1634,6.1777,589000.0
2009-09-11 14:10:00,8.6,8.61,8.6,8.6,159800.0,6.1706,6.1777,6.1706,6.1706,159800.0
2009-09-11 14:20:00,8.6,8.62,8.6,8.6,326000.0,6.1706,6.1849,6.1706,6.1706,326000.0
2009-09-11 14:30:00,8.6,8.61,8.59,8.59,541600.0,6.1706,6.1777,6.1634,6.1634,541600.0
2009-09-11 14:40:00,8.59,8.6,8.58,8.59,389000.0,6.1634,6.1706,6.1562,6.1634,389000.0
2009-09-11 14:50:00,8.59,8.59,8.56,8.57,1147600.0,6.1634,6.1634,6.1419,6.149,1147600.0
2009-09-11 15:00:00,8.57,8.58,8.56,8.56,1296800.0,6.149,6.1562,6.1419,6.1419,1296800.0
2009-09-11 15:10:00,8.56,8.58,8.56,8.58,563400.0,6.1419,6.1562,6.1419,6.1562,563400.0
2009-09-11 15:20:00,8.58,8.6,8.58,8.59,880200.0,6.1562,6.1706,6.1562,6.1634,880200.0
2009-09-11 15:30:00,8.6,8.6,8.58,8.6,1108200.0,6.1706,6.1706,6.1562,6.1706,1108200.0
2009-09-11 15:40:00,8.59,8.61,8.59,8.6,1371800.0,6.1634,6.1777,6.1634,6.1706,1371800.0
2009-09-11 15:50:00,8.61,8.62,8.6,8.6,3442400.0,6.1777,6.1849,6.1706,6.1706,3442400.0
2009-09-14 09:30:00,8.53,8.6,8.46,8.47,1948400.0,6.1203,6.1706,6.0701,6.0773,1948400.0
2009-09-14 09:40:00,8.47,8.54,8.47,8.52,1609800.0,6.0773,6.1275,6.0773,6.1132,1609800.0
2009-09-14 09:50:00,8.52,8.56,8.51,8.56,1441800.0,6.1132,6.1419,6.106,6.1419,1441800.0
2009-09-14 10:00:00,8.56,8.56,8.53,8.55,1450400.0,6.1419,6.1419,6.1203,6.1347,1450400.0
2009-09-14 10:10:00,8.54,8.55,8.53,8.53,2662600.0,6.1275,6.1347,6.1203,6.1203,2662600.0
2009-09-14 10:20:00,8.53,8.55,8.53,8.54,1178200.0,6.1203,6.1347,6.1203,6.1275,1178200.0
2009-09-14 10:30:00,8.53,8.55,8.53,8.54,653000.0,6.1203,6.1347,6.1203,6.1275,653000.0
2009-09-14 10:40:00,8.55,8.56,8.54,8.55,1113800.0,6.1347,6.1419,6.1275,6.1347,1113800.0
2009-09-14 10:50:00,8.55,8.58,8.55,8.57,831000.0,6.1347,6.1562,6.1347,6.149,831000.0
2009-09-14 11:00:00,8.58,8.58,8.56,8.58,642800.0,6.1562,6.1562,6.1419,6.1562,642800.0
2009-09-14 11:10:00,8.58,8.6,8.57,8.59,777200.0,6.1562,6.1706,6.149,6.1634,777200.0
2009-09-14 11:20:00,8.59,8.6,8.59,8.6,950200.0,6.1634,6.1706,6.1634,6.1706,950200.0
2009-09-14 11:30:00,8.59,8.61,8.59,8.6,631800.0,6.1634,6.1777,6.1634,6.1706,631800.0
2009-09-14 11:40:00,8.6,8.61,8.6,8.6,1364600.0,6.1706,6.1777,6.1706,6.1706,1364600.0
2009-09-14 11:50:00,8.6,8.6,8.58,8.59,1264000.0,6.1706,6.1706,6.1562,6.1634,1264000.0
2009-09-14 12:00:00,8.59,8.6,8.56,8.56,2655800.0,6.1634,6.1706,6.1419,6.1419,2655800.0
2009-09-14 12:10:00,8.56,8.58,8.56,8.58,608800.0,6.1419,6.1562,6.1419,6.1562,608800.0
2009-09-14 12:20:00,8.58,8.58,8.57,8.58,607400.0,6.1562,6.1562,6.149,6.1562,607400.0
2009-09-14 12:30:00,8.58,8.61,8.58,8.6,1533400.0,6.1562,6.1777,6.1562,6.1706,1533400.0
2009-09-14 12:40:00,8.6,8.6,8.6,8.6,180200.0,6.1706,6.1706,6.1706,6.1706,180200.0
2009-09-14 12:50:00,8.6,8.6,8.6,8.6,97600.0,6.1706,6.1706,6.1706,6.1706,97600.0
2009-09-14 13:00:00,8.6,8.62,8.59,8.62,972000.0,6.1706,6.1849,6.1634,6.1849,972000.0
2009-09-14 13:10:00,8.62,8.62,8.6,8.6,436600.0,6.1849,6.1849,6.1706,6.1706,436600.0
2009-09-14 13:20:00,8.6,8.62,8.6,8.62,406000.0,6.1706,6.1849,6.1706,6.1849,406000.0
2009-09-14 13:30:00,8.62,8.63,8.61,8.63,592800.0,6.1849,6.1921,6.1777,6.1921,592800.0
2009-09-14 13:40:00,8.63,8.64,8.62,8.63,370800.0,6.1921,6.1993,6.1849,6.1921,370800.0
2009-09-14 13:50:00,8.63,8.64,8.63,8.63,480200.0,6.1921,6.1993,6.1921,6.1921,480200.0
2009-09-14 14:00:00,8.63,8.63,8.63,8.63,163000.0,6.1921,6.1921,6.1921,6.1921,163000.0
2009-09-14 14:10:00,8.63,8.63,8.63,8.63,200200.0,6.1921,6.1921,6.1921,6.1921,200200.0
2009-09-14 14:20:00,8.63,8.67,8.63,8.67,566200.0,6.1921,6.2208,6.1921,6.2208,566200.0
2009-09-14 14:30:00,8.67,8.71,8.67,8.69,1115600.0,6.2208,6.2495,6.2208,6.2351,1115600.0
2009-09-14 14:40:00,8.69,8.69,8.67,8.69,822600.0,6.2351,6.2351,6.2208,6.2351,822600.0
2009-09-14 14:50:00,8.68,8.71,8.68,8.71,1097400.0,6.228,6.2495,6.228,6.2495,1097400.0
2009-09-14 15:00:00,8.71,8.71,8.7,8.71,1164800.0,6.2495,6.2495,6.2423,6.2495,1164800.0
2009-09-14 15:10:00,8.7,8.71,8.7,8.7,462000.0,6.2423,6.2495,6.2423,6.2423,462000.0
2009-09-14 15:20:00,8.71,8.71,8.7,8.71,900000.0,6.2495,6.2495,6.2423,6.2495,900000.0
2009-09-14 15:30:00,8.7,8.71,8.7,8.71,921200.0,6.2423,6.2495,6.2423,6.2495,921200.0
2009-09-14 15:40:00,8.71,8.71,8.69,8.7,2339200.0,6.2495,6.2495,6.2351,6.2423,2339200.0
2009-09-14 15:50:00,8.7,8.72,8.7,8.71,2832600.0,6.2423,6.2567,6.2423,6.2495,2832600.0
2009-09-15 09:30:00,8.69,8.73,8.63,8.72,2353000.0,6.2351,6.2638,6.1921,6.2567,2353000.0
2009-09-15 09:40:00,8.72,8.76,8.72,8.75,2213600.0,6.2567,6.2854,6.2567,6.2782,2213600.0
2009-09-15 09:50:00,8.75,8.76,8.72,8.75,2188000.0,6.2782,6.2854,6.2567,6.2782,2188000.0
2009-09-15 10:00:00,8.75,8.77,8.72,8.74,3686200.0,6.2782,6.2925,6.2567,6.271,3686200.0
2009-09-15 10:10:00,8.74,8.76,8.72,8.74,2099000.0,6.271,6.2854,6.2567,6.271,2099000.0
2009-09-15 10:20:00,8.74,8.74,8.7,8.74,1294400.0,6.271,6.271,6.2423,6.271,1294400.0
2009-09-15 10:30:00,8.74,8.76,8.73,8.74,1782400.0,6.271,6.2854,6.2638,6.271,1782400.0
2009-09-15 10:40:00,8.74,8.77,8.74,8.76,1303000.0,6.271,6.2925,6.271,6.2854,1303000.0
2009-09-15 10:50:00,8.76,8.77,8.72,8.76,1797600.0,6.2854,6.2925,6.2567,6.2854,1797600.0
2009-09-15 11:00:00,8.76,8.77,8.74,8.75,2016200.0,6.2854,6.2925,6.271,6.2782,2016200.0
2009-09-15 11:10:00,8.75,8.76,8.74,8.74,1723200.0,6.2782,6.2854,6.271,6.271,1723200.0
2009-09-15 11:20:00,8.75,8.77,8.74,8.76,864800.0,6.2782,6.2925,6.271,6.2854,864800.0
2009-09-15 11:30:00,8.75,8.77,8.75,8.76,1001600.0,6.2782,6.2925,6.2782,6.2854,1001600.0
2009-09-15 11:40:00,8.76,8.76,8.75,8.76,323800.0,6.2854,6.2854,6.2782,6.2854,323800.0
2009-09-15 11:50:00,8.76,8.76,8.74,8.74,767000.0,6.2854,6.2854,6.271,6.271,767000.0
2009-09-15 12:00:00,8.74,8.75,8.73,8.75,723800.0,6.271,6.2782,6.2638,6.2782,723800.0
2009-09-15 12:10:00,8.75,8.76,8.74,8.74,812600.0,6.2782,6.2854,6.271,6.271,812600.0
2009-09-15 12:20:00,8.74,8.74,8.72,8.72,553400.0,6.271,6.271,6.2567,6.2567,553400.0
2009-09-15 12:30:00,8.72,8.74,8.72,8.72,964400.0,6.2567,6.271,6.2567,6.2567,964400.0
2009-09-15 12:40:00,8.72,8.72,8.71,8.71,580800.0,6.2567,6.2567,6.2495,6.2495,580800.0
2009-09-15 12:50:00,8.71,8.72,8.7,8.7,631200.0,6.2495,6.2567,6.2423,6.2423,631200.0
2009-09-15 13:00:00,8.7,8.71,8.69,8.69,534200.0,6.2423,6.2495,6.2351,6.2351,534200.0
2009-09-15 13:10:00,8.69,8.72,8.69,8.71,1207200.0,6.2351,6.2567,6.2351,6.2495,1207200.0
2009-09-15 13:20:00,8.71,8.74,8.71,8.74,1116800.0,6.2495,6.271,6.2495,6.271,1116800.0
2009-09-15 13:30:00,8.74,8.74,8.72,8.72,845000.0,6.271,6.271,6.2567,6.2567,845000.0
2009-09-15 13:40:00,8.72,8.73,8.72,8.72,196600.0,6.2567,6.2638,6.2567,6.2567,196600.0
2009-09-15 13:50:00,8.72,8.73,8.72,8.73,349800.0,6.2567,6.2638,6.2567,6.2638,349800.0
2009-09-15 14:00:00,8.72,8.73,8.7,8.71,858800.0,6.2567,6.2638,6.2423,6.2495,858800.0
2009-09-15 14:10:00,8.71,8.72,8.68,8.68,816000.0,6.2495,6.2567,6.228,6.228,816000.0
2009-09-15 14:20:00,8.68,8.71,8.68,8.7,1718200.0,6.228,6.2495,6.228,6.2423,1718200.0
2009-09-15 14:30:00,8.7,8.71,8.68,8.69,874000.0,6.2423,6.2495,6.228,6.2351,874000.0
2009-09-15 14:40:00,8.68,8.69,8.67,8.69,781400.0,6.228,6.2351,6.2208,6.2351,781400.0
2009-09-15 14:50:00,8.69,8.71,8.69,8.69,1073800.0,6.2351,6.2495,6.2351,6.2351,1073800.0
2009-09-15 15:00:00,8.69,8.72,8.69,8.72,1072000.0,6.2351,6.2567,6.2351,6.2567,1072000.0
2009-09-15 15:10:00,8.72,8.74,8.72,8.73,911800.0,6.2567,6.271,6.2567,6.2638,911800.0
2009-09-15 15:20:00,8.72,8.76,8.72,8.72,945400.0,6.2567,6.2854,6.2567,6.2567,945400.0
2009-09-15 15:30:00,8.72,8.73,8.71,8.71,942000.0,6.2567,6.2638,6.2495,6.2495,942000.0
2009-09-15 15:40:00,8.71,8.72,8.69,8.69,1341000.0,6.2495,6.2567,6.2351,6.2351,1341000.0
2009-09-15 15:50:00,8.69,8.72,8.69,8.7,1773800.0,6.2351,6.2567,6.2351,6.2423,1773800.0
2009-09-16 09:30:00,8.7,8.71,8.63,8.63,1872000.0,6.2423,6.2495,6.1921,6.1921,1872000.0
2009-09-16 09:40:00,8.63,8.65,8.6,8.64,1624200.0,6.1921,6.2064,6.1706,6.1993,1624200.0
2009-09-16 09:50:00,8.64,8.65,8.59,8.6,1159200.0,6.1993,6.2064,6.1634,6.1706,1159200.0
2009-09-16 10:00:00,8.6,8.61,8.58,8.6,1049000.0,6.1706,6.1777,6.1562,6.1706,1049000.0
2009-09-16 10:10:00,8.61,8.61,8.59,8.6,1511800.0,6.1777,6.1777,6.1634,6.1706,1511800.0
2009-09-16 10:20:00,8.6,8.62,8.58,8.6,1722600.0,6.1706,6.1849,6.1562,6.1706,1722600.0
2009-09-16 10:30:00,8.6,8.62,8.59,8.6,636200.0,6.1706,6.1849,6.1634,6.1706,636200.0
2009-09-16 10:40:00,8.61,8.65,8.61,8.65,815000.0,6.1777,6.2064,6.1777,6.2064,815000.0
2009-09-16 10:50:00,8.65,8.65,8.63,8.63,410200.0,6.2064,6.2064,6.1921,6.1921,410200.0
2009-09-16 11:00:00,8.63,8.64,8.63,8.63,780400.0,6.1921,6.1993,6.1921,6.1921,780400.0
2009-09-16 11:10:00,8.63,8.68,8.63,8.68,1769200.0,6.1921,6.228,6.1921,6.228,1769200.0
2009-09-16 11:20:00,8.68,8.7,8.67,8.69,2669000.0,6.228,6.2423,6.2208,6.2351,2669000.0
2009-09-16 11:30:00,8.69,8.71,8.69,8.71,1147200.0,6.2351,6.2495,6.2351,6.2495,1147200.0
2009-09-16 11:40:00,8.71,8.73,8.7,8.72,766000.0,6.2495,6.2638,6.2423,6.2567,766000.0
2009-09-16 11:50:00,8.72,8.76,8.72,8.75,751000.0,6.2567,6.2854,6.2567,6.2782,751000.0
2009-09-16 12:00:00,8.75,8.76,8.74,8.76,860400.0,6.2782,6.2854,6.271,6.2854,860400.0
2009-09-16 12:10:00,8.75,8.77,8.74,8.77,1097600.0,6.2782,6.2925,6.271,6.2925,1097600.0
2009-09-16 12:20:00,8.77,8.78,8.75,8.75,985200.0,6.2925,6.2997,6.2782,6.2782,985200.0
2009-09-16 12:30:00,8.75,8.76,8.74,8.76,683600.0,6.2782,6.2854,6.271,6.2854,683600.0
2009-09-16 12:40:00,8.76,8.77,8.76,8.77,908200.0,6.2854,6.2925,6.2854,6.2925,908200.0
2009-09-16 12:50:00,8.77,8.78,8.72,8.75,1111200.0,6.2925,6.2997,6.2567,6.2782,1111200.0
2009-09-16 13:00:00,8.75,8.76,8.74,8.76,1474200.0,6.2782,6.2854,6.271,6.2854,1474200.0
2009-09-16 13:10:00,8.76,8.78,8.75,8.78,893600.0,6.2854,6.2997,6.2782,6.2997,893600.0
2009-09-16 13:20:00,8.77,8.81,8.77,8.81,1433200.0,6.2925,6.3212,6.2925,6.3212,1433200.0
2009-09-16 13:30:00,8.82,8.84,8.79,8.79,1367200.0,6.3284,6.3428,6.3069,6.3069,1367200.0
2009-09-16 13:40:00,8.79,8.81,8.78,8.78,674000.0,6.3069,6.3212,6.2997,6.2997,674000.0
2009-09-16 13:50:00,8.78,8.8,8.78,8.79,935600.0,6.2997,6.3141,6.2997,6.3069,935600.0
2009-09-16 14:00:00,8.79,8.81,8.78,8.79,1028600.0,6.3069,6.3212,6.2997,6.3069,1028600.0
2009-09-16 14:10:00,8.79,8.81,8.78,8.79,419000.0,6.3069,6.3212,6.2997,6.3069,419000.0
2009-09-16 14:20:00,8.79,8.8,8.78,8.79,353400.0,6.3069,6.3141,6.2997,6.3069,353400.0
2009-09-16 14:30:00,8.79,8.8,8.77,8.78,485000.0,6.3069,6.3141,6.2925,6.2997,485000.0
2009-09-16 14:40:00,8.78,8.79,8.74,8.76,537800.0,6.2997,6.3069,6.271,6.2854,537800.0
2009-09-16 14:50:00,8.76,8.77,8.73,8.74,1091400.0,6.2854,6.2925,6.2638,6.271,1091400.0
2009-09-16 15:00:00,8.74,8.74,8.72,8.74,677600.0,6.271,6.271,6.2567,6.271,677600.0
2009-09-16 15:10:00,8.74,8.74,8.59,8.73,554200.0,6.271,6.271,6.1634,6.2638,554200.0
2009-09-16 15:20:00,8.72,8.74,8.72,8.74,296200.0,6.2567,6.271,6.2567,6.271,296200.0
2009-09-16 15:30:00,8.74,8.74,8.73,8.74,837000.0,6.271,6.271,6.2638,6.271,837000.0
2009-09-16 15:40:00,8.74,8.79,8.74,8.78,1473800.0,6.271,6.3069,6.271,6.2997,1473800.0
2009-09-16 15:50:00,8.78,8.8,8.77,8.79,3397400.0,6.2997,6.3141,6.2925,6.3069,3397400.0
2009-09-17 09:30:00,8.74,8.74,8.68,8.69,1311600.0,6.271,6.271,6.228,6.2351,1311600.0
2009-09-17 09:40:00,8.69,8.69,8.63,8.63,1558800.0,6.2351,6.2351,6.1921,6.1921,1558800.0
2009-09-17 09:50:00,8.63,8.64,8.58,8.59,1369000.0,6.1921,6.1993,6.1562,6.1634,1369000.0
2009-09-17 10:00:00,8.59,8.65,8.59,8.63,2237200.0,6.1634,6.2064,6.1634,6.1921,2237200.0
2009-09-17 10:10:00,8.63,8.65,8.57,8.58,1593400.0,6.1921,6.2064,6.149,6.1562,1593400.0
2009-09-17 10:20:00,8.57,8.59,8.51,8.53,2272800.0,6.149,6.1634,6.106,6.1203,2272800.0
2009-09-17 10:30:00,8.53,8.57,8.52,8.56,1551800.0,6.1203,6.149,6.1132,6.1419,1551800.0
2009-09-17 10:40:00,8.57,8.6,8.56,8.59,1455200.0,6.149,6.1706,6.1419,6.1634,1455200.0
2009-09-17 10:50:00,8.59,8.61,8.58,8.61,1033800.0,6.1634,6.1777,6.1562,6.1777,1033800.0
2009-09-17 11:00:00,8.6,8.62,8.6,8.61,829800.0,6.1706,6.1849,6.1706,6.1777,829800.0
2009-09-17 11:10:00,8.62,8.63,8.61,8.62,1239600.0,6.1849,6.1921,6.1777,6.1849,1239600.0
2009-09-17 11:20:00,8.62,8.62,8.59,8.59,1018200.0,6.1849,6.1849,6.1634,6.1634,1018200.0
2009-09-17 11:30:00,8.59,8.59,8.56,8.58,910000.0,6.1634,6.1634,6.1419,6.1562,910000.0
2009-09-17 11:40:00,8.58,8.59,8.57,8.58,597400.0,6.1562,6.1634,6.149,6.1562,597400.0
2009-09-17 11:50:00,8.58,8.58,8.54,8.55,1833000.0,6.1562,6.1562,6.1275,6.1347,1833000.0
2009-09-17 12:00:00,8.55,8.56,8.54,8.54,860800.0,6.1347,6.1419,6.1275,6.1275,860800.0
2009-09-17 12:10:00,8.54,8.55,8.51,8.52,1585600.0,6.1275,6.1347,6.106,6.1132,1585600.0
2009-09-17 12:20:00,8.53,8.53,8.51,8.53,447000.0,6.1203,6.1203,6.106,6.1203,447000.0
2009-09-17 12:30:00,8.53,8.55,8.53,8.54,632000.0,6.1203,6.1347,6.1203,6.1275,632000.0
2009-09-17 12:40:00,8.54,8.54,8.49,8.51,943200.0,6.1275,6.1275,6.0916,6.106,943200.0
2009-09-17 12:50:00,8.51,8.53,8.5,8.53,844200.0,6.106,6.1203,6.0988,6.1203,844200.0
2009-09-17 13:00:00,8.53,8.54,8.53,8.54,499800.0,6.1203,6.1275,6.1203,6.1275,499800.0
2009-09-17 13:10:00,8.54,8.56,8.54,8.55,548400.0,6.1275,6.1419,6.1275,6.1347,548400.0
2009-09-17 13:20:00,8.55,8.56,8.54,8.55,1717200.0,6.1347,6.1419,6.1275,6.1347,1717200.0
2009-09-17 13:30:00,8.55,8.56,8.55,8.56,618600.0,6.1347,6.1419,6.1347,6.1419,618600.0
2009-09-17 13:40:00,8.56,8.58,8.55,8.58,931400.0,6.1419,6.1562,6.1347,6.1562,931400.0
2009-09-17 13:50:00,8.58,8.6,8.56,8.6,909000.0,6.1562,6.1706,6.1419,6.1706,909000.0
2009-09-17 14:00:00,8.6,8.6,8.59,8.6,778000.0,6.1706,6.1706,6.1634,6.1706,778000.0
2009-09-17 14:10:00,8.6,8.6,8.55,8.55,1605000.0,6.1706,6.1706,6.1347,6.1347,1605000.0
2009-09-17 14:20:00,8.55,8.55,8.51,8.53,1112200.0,6.1347,6.1347,6.106,6.1203,1112200.0
2009-09-17 14:30:00,8.53,8.54,8.52,8.53,656400.0,6.1203,6.1275,6.1132,6.1203,656400.0
2009-09-17 14:40:00,8.54,8.56,8.53,8.55,860400.0,6.1275,6.1419,6.1203,6.1347,860400.0
2009-09-17 14:50:00,8.55,8.56,8.54,8.55,762800.0,6.1347,6.1419,6.1275,6.1347,762800.0
2009-09-17 15:00:00,8.55,8.55,8.53,8.55,967000.0,6.1347,6.1347,6.1203,6.1347,967000.0
2009-09-17 15:10:00,8.55,8.55,8.53,8.54,635000.0,6.1347,6.1347,6.1203,6.1275,635000.0
2009-09-17 15:20:00,8.53,8.55,8.53,8.55,1280000.0,6.1203,6.1347,6.1203,6.1347,1280000.0
2009-09-17 15:30:00,8.54,8.55,8.52,8.52,1288000.0,6.1275,6.1347,6.1132,6.1132,1288000.0
2009-09-17 15:40:00,8.53,8.53,8.5,8.52,1377200.0,6.1203,6.1203,6.0988,6.1132,1377200.0
2009-09-17 15:50:00,8.52,8.53,8.5,8.53,3530000.0,6.1132,6.1203,6.0988,6.1203,3530000.0
2009-09-18 09:30:00,8.58,8.59,8.49,8.51,11988000.0,6.1562,6.1634,6.0916,6.106,11988000.0
2009-09-18 09:40:00,8.51,8.56,8.51,8.54,1560200.0,6.106,6.1419,6.106,6.1275,1560200.0
2009-09-18 09:50:00,8.54,8.56,8.49,8.5,1132400.0,6.1275,6.1419,6.0916,6.0988,1132400.0
2009-09-18 10:00:00,8.5,8.5,8.48,8.49,813400.0,6.0988,6.0988,6.0845,6.0916,813400.0
2009-09-18 10:10:00,8.49,8.51,8.49,8.49,1180800.0,6.0916,6.106,6.0916,6.0916,1180800.0
2009-09-18 10:20:00,8.49,8.51,8.47,8.51,1370000.0,6.0916,6.106,6.0773,6.106,1370000.0
2009-09-18 10:30:00,8.51,8.56,8.49,8.55,2237600.0,6.106,6.1419,6.0916,6.1347,2237600.0
2009-09-18 10:40:00,8.55,8.56,8.54,8.55,3193200.0,6.1347,6.1419,6.1275,6.1347,3193200.0
2009-09-18 10:50:00,8.55,8.57,8.54,8.56,1254400.0,6.1347,6.149,6.1275,6.1419,1254400.0
2009-09-18 11:00:00,8.57,8.59,8.56,8.58,999400.0,6.149,6.1634,6.1419,6.1562,999400.0
2009-09-18 11:10:00,8.58,8.6,8.58,8.6,653400.0,6.1562,6.1706,6.1562,6.1706,653400.0
2009-09-18 11:20:00,8.6,8.62,8.6,8.61,797000.0,6.1706,6.1849,6.1706,6.1777,797000.0
2009-09-18 11:30:00,8.61,8.62,8.6,8.62,992200.0,6.1777,6.1849,6.1706,6.1849,992200.0
2009-09-18 11:40:00,8.62,8.65,8.62,8.63,1243000.0,6.1849,6.2064,6.1849,6.1921,1243000.0
2009-09-18 11:50:00,8.63,8.64,8.62,8.63,628800.0,6.1921,6.1993,6.1849,6.1921,628800.0
2009-09-18 12:00:00,8.63,8.63,8.6,8.6,654200.0,6.1921,6.1921,6.1706,6.1706,654200.0
2009-09-18 12:10:00,8.6,8.62,8.6,8.62,410200.0,6.1706,6.1849,6.1706,6.1849,410200.0
2009-09-18 12:20:00,8.62,8.62,8.6,8.61,673400.0,6.1849,6.1849,6.1706,6.1777,673400.0
2009-09-18 12:30:00,8.61,8.67,8.6,8.66,967600.0,6.1777,6.2208,6.1706,6.2136,967600.0
2009-09-18 12:40:00,8.67,8.67,8.65,8.65,974800.0,6.2208,6.2208,6.2064,6.2064,974800.0
2009-09-18 12:50:00,8.65,8.69,8.65,8.69,595400.0,6.2064,6.2351,6.2064,6.2351,595400.0
2009-09-18 13:00:00,8.68,8.7,8.67,8.7,546200.0,6.228,6.2423,6.2208,6.2423,546200.0
2009-09-18 13:10:00,8.7,8.7,8.69,8.69,259200.0,6.2423,6.2423,6.2351,6.2351,259200.0
2009-09-18 13:20:00,8.69,8.7,8.69,8.7,394200.0,6.2351,6.2423,6.2351,6.2423,394200.0
2009-09-18 13:30:00,8.7,8.7,8.69,8.69,402400.0,6.2423,6.2423,6.2351,6.2351,402400.0
2009-09-18 13:40:00,8.7,8.71,8.68,8.7,1040000.0,6.2423,6.2495,6.228,6.2423,1040000.0
2009-09-18 13:50:00,8.7,8.7,8.68,8.68,281000.0,6.2423,6.2423,6.228,6.228,281000.0
2009-09-18 14:00:00,8.68,8.69,8.65,8.66,844600.0,6.228,6.2351,6.2064,6.2136,844600.0
2009-09-18 14:10:00,8.66,8.67,8.65,8.65,868600.0,6.2136,6.2208,6.2064,6.2064,868600.0
2009-09-18 14:20:00,8.65,8.67,8.65,8.67,456000.0,6.2064,6.2208,6.2064,6.2208,456000.0
2009-09-18 14:30:00,8.67,8.67,8.65,8.66,652400.0,6.2208,6.2208,6.2064,6.2136,652400.0
2009-09-18 14:40:00,8.66,8.67,8.65,8.66,501800.0,6.2136,6.2208,6.2064,6.2136,501800.0
2009-09-18 14:50:00,8.66,8.66,8.65,8.65,273000.0,6.2136,6.2136,6.2064,6.2064,273000.0
2009-09-18 15:00:00,8.66,8.66,8.65,8.65,746400.0,6.2136,6.2136,6.2064,6.2064,746400.0
2009-09-18 15:10:00,8.65,8.65,8.63,8.64,701800.0,6.2064,6.2064,6.1921,6.1993,701800.0
2009-09-18 15:20:00,8.63,8.65,8.63,8.64,1272000.0,6.1921,6.2064,6.1921,6.1993,1272000.0
2009-09-18 15:30:00,8.63,8.64,8.62,8.63,1174400.0,6.1921,6.1993,6.1849,6.1921,1174400.0
2009-09-18 15:40:00,8.63,8.64,8.63,8.63,1492000.0,6.1921,6.1993,6.1921,6.1921,1492000.0
2009-09-18 15:50:00,8.63,8.66,8.62,8.65,6116000.0,6.1921,6.2136,6.1849,6.2064,6116000.0
2009-09-21 09:30:00,8.62,8.66,8.59,8.59,1386600.0,6.1849,6.2136,6.1634,6.1634,1386600.0
2009-09-21 09:40:00,8.6,8.62,8.58,8.62,953000.0,6.1706,6.1849,6.1562,6.1849,953000.0
2009-09-21 09:50:00,8.61,8.62,8.57,8.58,1381600.0,6.1777,6.1849,6.149,6.1562,1381600.0
2009-09-21 10:00:00,8.58,8.62,8.56,8.6,1275200.0,6.1562,6.1849,6.1419,6.1706,1275200.0
2009-09-21 10:10:00,8.6,8.6,8.56,8.58,1019600.0,6.1706,6.1706,6.1419,6.1562,1019600.0
2009-09-21 10:20:00,8.57,8.59,8.56,8.57,1023000.0,6.149,6.1634,6.1419,6.149,1023000.0
2009-09-21 10:30:00,8.56,8.58,8.56,8.57,663800.0,6.1419,6.1562,6.1419,6.149,663800.0
2009-09-21 10:40:00,8.56,8.58,8.55,8.55,964000.0,6.1419,6.1562,6.1347,6.1347,964000.0
2009-09-21 10:50:00,8.56,8.58,8.55,8.57,949400.0,6.1419,6.1562,6.1347,6.149,949400.0
2009-09-21 11:00:00,8.57,8.59,8.55,8.59,563600.0,6.149,6.1634,6.1347,6.1634,563600.0
2009-09-21 11:10:00,8.59,8.6,8.58,8.59,688800.0,6.1634,6.1706,6.1562,6.1634,688800.0
2009-09-21 11:20:00,8.59,8.59,8.58,8.58,407600.0,6.1634,6.1634,6.1562,6.1562,407600.0
2009-09-21 11:30:00,8.58,8.62,8.58,8.62,709600.0,6.1562,6.1849,6.1562,6.1849,709600.0
2009-09-21 11:40:00,8.62,8.62,8.56,8.56,478200.0,6.1849,6.1849,6.1419,6.1419,478200.0
2009-09-21 11:50:00,8.56,8.58,8.56,8.58,185000.0,6.1419,6.1562,6.1419,6.1562,185000.0
2009-09-21 12:00:00,8.58,8.58,8.56,8.56,518600.0,6.1562,6.1562,6.1419,6.1419,518600.0
2009-09-21 12:10:00,8.56,8.57,8.56,8.57,286400.0,6.1419,6.149,6.1419,6.149,286400.0
2009-09-21 12:20:00,8.57,8.58,8.56,8.58,319600.0,6.149,6.1562,6.1419,6.1562,319600.0
2009-09-21 12:30:00,8.58,8.6,8.58,8.6,443600.0,6.1562,6.1706,6.1562,6.1706,443600.0
2009-09-21 12:40:00,8.6,8.62,8.6,8.6,805400.0,6.1706,6.1849,6.1706,6.1706,805400.0
2009-09-21 12:50:00,8.6,8.61,8.6,8.61,233000.0,6.1706,6.1777,6.1706,6.1777,233000.0
2009-09-21 13:00:00,8.61,8.62,8.6,8.61,646600.0,6.1777,6.1849,6.1706,6.1777,646600.0
2009-09-21 13:10:00,8.61,8.62,8.61,8.62,342000.0,6.1777,6.1849,6.1777,6.1849,342000.0
2009-09-21 13:20:00,8.62,8.63,8.62,8.63,373000.0,6.1849,6.1921,6.1849,6.1921,373000.0
2009-09-21 13:30:00,8.63,8.64,8.63,8.64,272600.0,6.1921,6.1993,6.1921,6.1993,272600.0
2009-09-21 13:40:00,8.64,8.65,8.63,8.65,561600.0,6.1993,6.2064,6.1921,6.2064,561600.0
2009-09-21 13:50:00,8.65,8.65,8.63,8.63,468000.0,6.2064,6.2064,6.1921,6.1921,468000.0
2009-09-21 14:00:00,8.63,8.65,8.6,8.6,798400.0,6.1921,6.2064,6.1706,6.1706,798400.0
2009-09-21 14:10:00,8.6,8.6,8.57,8.59,884000.0,6.1706,6.1706,6.149,6.1634,884000.0
2009-09-21 14:20:00,8.59,8.59,8.57,8.59,461400.0,6.1634,6.1634,6.149,6.1634,461400.0
2009-09-21 14:30:00,8.59,8.6,8.59,8.59,311200.0,6.1634,6.1706,6.1634,6.1634,311200.0
2009-09-21 14:40:00,8.59,8.63,8.59,8.63,777800.0,6.1634,6.1921,6.1634,6.1921,777800.0
2009-09-21 14:50:00,8.63,8.65,8.62,8.62,692600.0,6.1921,6.2064,6.1849,6.1849,692600.0
2009-09-21 15:00:00,8.62,8.62,8.61,8.62,152800.0,6.1849,6.1849,6.1777,6.1849,152800.0
2009-09-21 15:10:00,8.61,8.65,8.61,8.65,787200.0,6.1777,6.2064,6.1777,6.2064,787200.0
2009-09-21 15:20:00,8.65,8.66,8.65,8.65,358000.0,6.2064,6.2136,6.2064,6.2064,358000.0
2009-09-21 15:30:00,8.65,8.65,8.62,8.65,784400.0,6.2064,6.2064,6.1849,6.2064,784400.0
2009-09-21 15:40:00,8.65,8.65,8.63,8.63,998000.0,6.2064,6.2064,6.1921,6.1921,998000.0
2009-09-21 15:50:00,8.63,8.64,8.62,8.63,1876800.0,6.1921,6.1993,6.1849,6.1921,1876800.0
2009-09-22 09:30:00,8.63,8.69,8.57,8.67,1188600.0,6.1921,6.2351,6.149,6.2208,1188600.0
2009-09-22 09:40:00,8.67,8.71,8.67,8.7,769600.0,6.2208,6.2495,6.2208,6.2423,769600.0
2009-09-22 09:50:00,8.7,8.71,8.65,8.67,693400.0,6.2423,6.2495,6.2064,6.2208,693400.0
2009-09-22 10:00:00,8.67,8.69,8.65,8.69,810600.0,6.2208,6.2351,6.2064,6.2351,810600.0
2009-09-22 10:10:00,8.7,8.71,8.68,8.7,480600.0,6.2423,6.2495,6.228,6.2423,480600.0
2009-09-22 10:20:00,8.7,8.72,8.63,8.71,606800.0,6.2423,6.2567,6.1921,6.2495,606800.0
2009-09-22 10:30:00,8.71,8.71,8.67,8.68,509600.0,6.2495,6.2495,6.2208,6.228,509600.0
2009-09-22 10:40:00,8.68,8.7,8.68,8.68,410000.0,6.228,6.2423,6.228,6.228,410000.0
2009-09-22 10:50:00,8.68,8.69,8.67,8.68,785800.0,6.228,6.2351,6.2208,6.228,785800.0
2009-09-22 11:00:00,8.68,8.68,8.68,8.68,98400.0,6.228,6.228,6.228,6.228,98400.0
2009-09-22 11:10:00,8.68,8.69,8.67,8.69,531800.0,6.228,6.2351,6.2208,6.2351,531800.0
2009-09-22 11:20:00,8.69,8.69,8.66,8.66,665000.0,6.2351,6.2351,6.2136,6.2136,665000.0
2009-09-22 11:30:00,8.66,8.68,8.65,8.67,1178800.0,6.2136,6.228,6.2064,6.2208,1178800.0
2009-09-22 11:40:00,8.67,8.67,8.66,8.67,407000.0,6.2208,6.2208,6.2136,6.2208,407000.0
2009-09-22 11:50:00,8.67,8.68,8.67,8.68,325000.0,6.2208,6.228,6.2208,6.228,325000.0
2009-09-22 12:00:00,8.68,8.7,8.68,8.7,728200.0,6.228,6.2423,6.228,6.2423,728200.0
2009-09-22 12:10:00,8.7,8.7,8.69,8.7,212200.0,6.2423,6.2423,6.2351,6.2423,212200.0
2009-09-22 12:20:00,8.7,8.7,8.69,8.69,222800.0,6.2423,6.2423,6.2351,6.2351,222800.0
2009-09-22 12:30:00,8.7,8.7,8.66,8.66,789600.0,6.2423,6.2423,6.2136,6.2136,789600.0
2009-09-22 12:40:00,8.66,8.67,8.65,8.67,497200.0,6.2136,6.2208,6.2064,6.2208,497200.0
2009-09-22 12:50:00,8.67,8.68,8.67,8.67,106200.0,6.2208,6.228,6.2208,6.2208,106200.0
2009-09-22 13:00:00,8.68,8.68,8.65,8.67,560200.0,6.228,6.228,6.2064,6.2208,560200.0
2009-09-22 13:10:00,8.67,8.68,8.65,8.66,629200.0,6.2208,6.228,6.2064,6.2136,629200.0
2009-09-22 13:20:00,8.66,8.67,8.65,8.65,569800.0,6.2136,6.2208,6.2064,6.2064,569800.0
2009-09-22 13:30:00,8.65,8.66,8.64,8.65,884400.0,6.2064,6.2136,6.1993,6.2064,884400.0
2009-09-22 13:40:00,8.65,8.65,8.64,8.65,366000.0,6.2064,6.2064,6.1993,6.2064,366000.0
2009-09-22 13:50:00,8.65,8.66,8.65,8.65,508200.0,6.2064,6.2136,6.2064,6.2064,508200.0
2009-09-22 14:00:00,8.65,8.66,8.65,8.65,728200.0,6.2064,6.2136,6.2064,6.2064,728200.0
2009-09-22 14:10:00,8.65,8.66,8.63,8.65,488000.0,6.2064,6.2136,6.1921,6.2064,488000.0
2009-09-22 14:20:00,8.65,8.66,8.64,8.65,800800.0,6.2064,6.2136,6.1993,6.2064,800800.0
2009-09-22 14:30:00,8.65,8.65,8.64,8.64,566600.0,6.2064,6.2064,6.1993,6.1993,566600.0
2009-09-22 14:40:00,8.65,8.65,8.63,8.63,3273000.0,6.2064,6.2064,6.1921,6.1921,3273000.0
2009-09-22 14:50:00,8.63,8.65,8.62,8.63,2392600.0,6.1921,6.2064,6.1849,6.1921,2392600.0
2009-09-22 15:00:00,8.63,8.63,8.61,8.61,1007200.0,6.1921,6.1921,6.1777,6.1777,1007200.0
2009-09-22 15:10:00,8.61,8.62,8.6,8.62,607000.0,6.1777,6.1849,6.1706,6.1849,607000.0
2009-09-22 15:20:00,8.62,8.63,8.59,8.61,1368800.0,6.1849,6.1921,6.1634,6.1777,1368800.0
2009-09-22 15:30:00,8.61,8.62,8.61,8.62,481800.0,6.1777,6.1849,6.1777,6.1849,481800.0
2009-09-22 15:40:00,8.62,8.63,8.61,8.62,1230400.0,6.1849,6.1921,6.1777,6.1849,1230400.0
2009-09-22 15:50:00,8.62,8.63,8.6,8.61,2756800.0,6.1849,6.1921,6.1706,6.1777,2756800.0
2009-09-23 09:30:00,8.63,8.64,8.57,8.59,1074000.0,6.1921,6.1993,6.149,6.1634,1074000.0
2009-09-23 09:40:00,8.58,8.6,8.56,8.56,779200.0,6.1562,6.1706,6.1419,6.1419,779200.0
2009-09-23 09:50:00,8.56,8.58,8.51,8.51,1273000.0,6.1419,6.1562,6.106,6.106,1273000.0
2009-09-23 10:00:00,8.51,8.53,8.51,8.51,992800.0,6.106,6.1203,6.106,6.106,992800.0
2009-09-23 10:10:00,8.51,8.52,8.47,8.52,1760000.0,6.106,6.1132,6.0773,6.1132,1760000.0
2009-09-23 10:20:00,8.52,8.53,8.49,8.53,1004200.0,6.1132,6.1203,6.0916,6.1203,1004200.0
2009-09-23 10:30:00,8.52,8.53,8.47,8.47,2820200.0,6.1132,6.1203,6.0773,6.0773,2820200.0
2009-09-23 10:40:00,8.47,8.49,8.47,8.49,1101800.0,6.0773,6.0916,6.0773,6.0916,1101800.0
2009-09-23 10:50:00,8.49,8.49,8.46,8.49,709000.0,6.0916,6.0916,6.0701,6.0916,709000.0
2009-09-23 11:00:00,8.49,8.49,8.45,8.45,2504600.0,6.0916,6.0916,6.0629,6.0629,2504600.0
2009-09-23 11:10:00,8.45,8.47,8.45,8.47,506400.0,6.0629,6.0773,6.0629,6.0773,506400.0
2009-09-23 11:20:00,8.47,8.49,8.47,8.49,245400.0,6.0773,6.0916,6.0773,6.0916,245400.0
2009-09-23 11:30:00,8.49,8.5,8.49,8.49,625000.0,6.0916,6.0988,6.0916,6.0916,625000.0
2009-09-23 11:40:00,8.5,8.51,8.48,8.5,740800.0,6.0988,6.106,6.0845,6.0988,740800.0
2009-09-23 11:50:00,8.5,8.52,8.49,8.51,1394600.0,6.0988,6.1132,6.0916,6.106,1394600.0
2009-09-23 12:00:00,8.5,8.52,8.49,8.52,427400.0,6.0988,6.1132,6.0916,6.1132,427400.0
2009-09-23 12:10:00,8.52,8.52,8.5,8.51,905400.0,6.1132,6.1132,6.0988,6.106,905400.0
2009-09-23 12:20:00,8.51,8.53,8.51,8.52,833600.0,6.106,6.1203,6.106,6.1132,833600.0
2009-09-23 12:30:00,8.51,8.53,8.5,8.51,345200.0,6.106,6.1203,6.0988,6.106,345200.0
2009-09-23 12:40:00,8.5,8.51,8.49,8.49,316000.0,6.0988,6.106,6.0916,6.0916,316000.0
2009-09-23 12:50:00,8.5,8.5,8.49,8.49,237000.0,6.0988,6.0988,6.0916,6.0916,237000.0
2009-09-23 13:00:00,8.49,8.51,8.48,8.51,1419200.0,6.0916,6.106,6.0845,6.106,1419200.0
2009-09-23 13:10:00,8.5,8.51,8.49,8.51,735600.0,6.0988,6.106,6.0916,6.106,735600.0
2009-09-23 13:20:00,8.51,8.52,8.49,8.5,618000.0,6.106,6.1132,6.0916,6.0988,618000.0
2009-09-23 13:30:00,8.49,8.5,8.48,8.49,437400.0,6.0916,6.0988,6.0845,6.0916,437400.0
2009-09-23 13:40:00,8.49,8.49,8.47,8.49,284600.0,6.0916,6.0916,6.0773,6.0916,284600.0
2009-09-23 13:50:00,8.49,8.49,8.47,8.49,289600.0,6.0916,6.0916,6.0773,6.0916,289600.0
2009-09-23 14:00:00,8.49,8.49,8.47,8.47,425000.0,6.0916,6.0916,6.0773,6.0773,425000.0
2009-09-23 14:10:00,8.47,8.5,8.46,8.5,1364800.0,6.0773,6.0988,6.0701,6.0988,1364800.0
2009-09-23 14:20:00,8.5,8.52,8.47,8.5,2640800.0,6.0988,6.1132,6.0773,6.0988,2640800.0
2009-09-23 14:30:00,8.5,8.54,8.49,8.52,1991400.0,6.0988,6.1275,6.0916,6.1132,1991400.0
2009-09-23 14:40:00,8.52,8.52,8.5,8.52,621600.0,6.1132,6.1132,6.0988,6.1132,621600.0
2009-09-23 14:50:00,8.52,8.52,8.47,8.48,1117400.0,6.1132,6.1132,6.0773,6.0845,1117400.0
2009-09-23 15:00:00,8.49,8.51,8.48,8.5,1903400.0,6.0916,6.106,6.0845,6.0988,1903400.0
2009-09-23 15:10:00,8.49,8.51,8.47,8.49,2204000.0,6.0916,6.106,6.0773,6.0916,2204000.0
2009-09-23 15:20:00,8.49,8.49,8.44,8.46,1419600.0,6.0916,6.0916,6.0558,6.0701,1419600.0
2009-09-23 15:30:00,8.45,8.47,8.42,8.47,2453400.0,6.0629,6.0773,6.0414,6.0773,2453400.0
2009-09-23 15:40:00,8.47,8.47,8.45,8.46,1924200.0,6.0773,6.0773,6.0629,6.0701,1924200.0
2009-09-23 15:50:00,8.46,8.46,8.4,8.43,5800000.0,6.0701,6.0701,6.0271,6.0486,5800000.0
2009-09-24 09:30:00,8.47,8.49,8.44,8.47,1251600.0,6.0773,6.0916,6.0558,6.0773,1251600.0
2009-09-24 09:40:00,8.47,8.49,8.46,8.47,1411400.0,6.0773,6.0916,6.0701,6.0773,1411400.0
2009-09-24 09:50:00,8.47,8.49,8.46,8.47,1729000.0,6.0773,6.0916,6.0701,6.0773,1729000.0
2009-09-24 10:00:00,8.48,8.49,8.39,8.4,3198600.0,6.0845,6.0916,6.0199,6.0271,3198600.0
2009-09-24 10:10:00,8.4,8.4,8.34,8.35,1613800.0,6.0271,6.0271,5.984,5.9912,1613800.0
2009-09-24 10:20:00,8.35,8.38,8.33,8.38,1664800.0,5.9912,6.0127,5.9768,6.0127,1664800.0
2009-09-24 10:30:00,8.38,8.4,8.35,8.38,3420000.0,6.0127,6.0271,5.9912,6.0127,3420000.0
2009-09-24 10:40:00,8.38,8.38,8.35,8.36,1208600.0,6.0127,6.0127,5.9912,5.9984,1208600.0
2009-09-24 10:50:00,8.36,8.38,8.36,8.37,747200.0,5.9984,6.0127,5.9984,6.0055,747200.0
2009-09-24 11:00:00,8.37,8.38,8.35,8.36,560200.0,6.0055,6.0127,5.9912,5.9984,560200.0
2009-09-24 11:10:00,8.35,8.38,8.35,8.38,995600.0,5.9912,6.0127,5.9912,6.0127,995600.0
2009-09-24 11:20:00,8.37,8.38,8.35,8.35,1375400.0,6.0055,6.0127,5.9912,5.9912,1375400.0
2009-09-24 11:30:00,8.35,8.35,8.33,8.33,445000.0,5.9912,5.9912,5.9768,5.9768,445000.0
2009-09-24 11:40:00,8.33,8.35,8.31,8.33,697600.0,5.9768,5.9912,5.9625,5.9768,697600.0
2009-09-24 11:50:00,8.32,8.33,8.3,8.33,447400.0,5.9697,5.9768,5.9553,5.9768,447400.0
2009-09-24 12:00:00,8.33,8.33,8.32,8.33,472000.0,5.9768,5.9768,5.9697,5.9768,472000.0
2009-09-24 12:10:00,8.33,8.33,8.31,8.31,239800.0,5.9768,5.9768,5.9625,5.9625,239800.0
2009-09-24 12:20:00,8.31,8.31,8.31,8.31,570200.0,5.9625,5.9625,5.9625,5.9625,570200.0
2009-09-24 12:30:00,8.31,8.32,8.31,8.31,383800.0,5.9625,5.9697,5.9625,5.9625,383800.0
2009-09-24 12:40:00,8.31,8.32,8.31,8.31,266600.0,5.9625,5.9697,5.9625,5.9625,266600.0
2009-09-24 12:50:00,8.31,8.32,8.29,8.3,704200.0,5.9625,5.9697,5.9481,5.9553,704200.0
2009-09-24 13:00:00,8.3,8.33,8.3,8.32,1229600.0,5.9553,5.9768,5.9553,5.9697,1229600.0
2009-09-24 13:10:00,8.32,8.33,8.31,8.31,559800.0,5.9697,5.9768,5.9625,5.9625,559800.0
2009-09-24 13:20:00,8.31,8.33,8.31,8.32,621400.0,5.9625,5.9768,5.9625,5.9697,621400.0
2009-09-24 13:30:00,8.32,8.34,8.31,8.33,412200.0,5.9697,5.984,5.9625,5.9768,412200.0
2009-09-24 13:40:00,8.33,8.34,8.28,8.29,1874800.0,5.9768,5.984,5.941,5.9481,1874800.0
2009-09-24 13:50:00,8.3,8.32,8.29,8.31,617200.0,5.9553,5.9697,5.9481,5.9625,617200.0
2009-09-24 14:00:00,8.31,8.33,8.3,8.31,464400.0,5.9625,5.9768,5.9553,5.9625,464400.0
2009-09-24 14:10:00,8.31,8.32,8.31,8.31,353600.0,5.9625,5.9697,5.9625,5.9625,353600.0
2009-09-24 14:20:00,8.31,8.33,8.3,8.33,596600.0,5.9625,5.9768,5.9553,5.9768,596600.0
2009-09-24 14:30:00,8.33,8.34,8.31,8.34,431600.0,5.9768,5.984,5.9625,5.984,431600.0
2009-09-24 14:40:00,8.34,8.34,8.31,8.31,873200.0,5.984,5.984,5.9625,5.9625,873200.0
2009-09-24 14:50:00,8.31,8.35,8.31,8.34,835000.0,5.9625,5.9912,5.9625,5.984,835000.0
2009-09-24 15:00:00,8.34,8.35,8.32,8.33,949000.0,5.984,5.9912,5.9697,5.9768,949000.0
2009-09-24 15:10:00,8.33,8.35,8.32,8.35,1512400.0,5.9768,5.9912,5.9697,5.9912,1512400.0
2009-09-24 15:20:00,8.35,8.37,8.34,8.37,1313800.0,5.9912,6.0055,5.984,6.0055,1313800.0
2009-09-24 15:30:00,8.36,8.38,8.32,8.33,2281600.0,5.9984,6.0127,5.9697,5.9768,2281600.0
2009-09-24 15:40:00,8.33,8.38,8.33,8.36,1696800.0,5.9768,6.0127,5.9768,5.9984,1696800.0
2009-09-24 15:50:00,8.36,8.38,8.36,8.36,3606400.0,5.9984,6.0127,5.9984,5.9984,3606400.0
2009-09-25 09:30:00,8.35,8.4,8.35,8.39,1359000.0,5.9912,6.0271,5.9912,6.0199,1359000.0
2009-09-25 09:40:00,8.39,8.41,8.38,8.38,1474800.0,6.0199,6.0342,6.0127,6.0127,1474800.0
2009-09-25 09:50:00,8.38,8.4,8.37,8.38,976400.0,6.0127,6.0271,6.0055,6.0127,976400.0
2009-09-25 10:00:00,8.37,8.4,8.35,8.4,1023800.0,6.0055,6.0271,5.9912,6.0271,1023800.0
2009-09-25 10:10:00,8.4,8.4,8.37,8.38,2098200.0,6.0271,6.0271,6.0055,6.0127,2098200.0
2009-09-25 10:20:00,8.38,8.4,8.37,8.38,2301600.0,6.0127,6.0271,6.0055,6.0127,2301600.0
2009-09-25 10:30:00,8.37,8.38,8.35,8.35,1208800.0,6.0055,6.0127,5.9912,5.9912,1208800.0
2009-09-25 10:40:00,8.35,8.35,8.33,8.34,855600.0,5.9912,5.9912,5.9768,5.984,855600.0
2009-09-25 10:50:00,8.34,8.34,8.31,8.32,856400.0,5.984,5.984,5.9625,5.9697,856400.0
2009-09-25 11:00:00,8.32,8.33,8.3,8.31,861200.0,5.9697,5.9768,5.9553,5.9625,861200.0
2009-09-25 11:10:00,8.31,8.31,8.27,8.29,1086000.0,5.9625,5.9625,5.9338,5.9481,1086000.0
2009-09-25 11:20:00,8.29,8.32,8.28,8.32,1015400.0,5.9481,5.9697,5.941,5.9697,1015400.0
2009-09-25 11:30:00,8.32,8.33,8.31,8.31,455800.0,5.9697,5.9768,5.9625,5.9625,455800.0
2009-09-25 11:40:00,8.31,8.33,8.3,8.32,864400.0,5.9625,5.9768,5.9553,5.9697,864400.0
2009-09-25 11:50:00,8.32,8.33,8.29,8.31,539000.0,5.9697,5.9768,5.9481,5.9625,539000.0
2009-09-25 12:00:00,8.3,8.31,8.3,8.3,415600.0,5.9553,5.9625,5.9553,5.9553,415600.0
2009-09-25 12:10:00,8.3,8.3,8.27,8.28,323000.0,5.9553,5.9553,5.9338,5.941,323000.0
2009-09-25 12:20:00,8.27,8.3,8.26,8.29,840800.0,5.9338,5.9553,5.9266,5.9481,840800.0
2009-09-25 12:30:00,8.29,8.29,8.28,8.28,224600.0,5.9481,5.9481,5.941,5.941,224600.0
2009-09-25 12:40:00,8.28,8.28,8.27,8.28,176800.0,5.941,5.941,5.9338,5.941,176800.0
2009-09-25 12:50:00,8.28,8.3,8.27,8.29,609800.0,5.941,5.9553,5.9338,5.9481,609800.0
2009-09-25 13:00:00,8.29,8.3,8.28,8.3,863800.0,5.9481,5.9553,5.941,5.9553,863800.0
2009-09-25 13:10:00,8.3,8.3,8.28,8.28,438200.0,5.9553,5.9553,5.941,5.941,438200.0
2009-09-25 13:20:00,8.28,8.32,8.28,8.32,692400.0,5.941,5.9697,5.941,5.9697,692400.0
2009-09-25 13:30:00,8.32,8.33,8.31,8.32,379800.0,5.9697,5.9768,5.9625,5.9697,379800.0
2009-09-25 13:40:00,8.31,8.33,8.31,8.33,629200.0,5.9625,5.9768,5.9625,5.9768,629200.0
2009-09-25 13:50:00,8.33,8.35,8.32,8.34,466400.0,5.9768,5.9912,5.9697,5.984,466400.0
2009-09-25 14:00:00,8.35,8.36,8.34,8.35,309000.0,5.9912,5.9984,5.984,5.9912,309000.0
2009-09-25 14:10:00,8.35,8.36,8.34,8.35,303800.0,5.9912,5.9984,5.984,5.9912,303800.0
2009-09-25 14:20:00,8.34,8.35,8.33,8.34,337200.0,5.984,5.9912,5.9768,5.984,337200.0
2009-09-25 14:30:00,8.34,8.35,8.33,8.35,286800.0,5.984,5.9912,5.9768,5.9912,286800.0
2009-09-25 14:40:00,8.35,8.36,8.35,8.35,293600.0,5.9912,5.9984,5.9912,5.9912,293600.0
2009-09-25 14:50:00,8.35,8.4,8.35,8.4,614400.0,5.9912,6.0271,5.9912,6.0271,614400.0
2009-09-25 15:00:00,8.39,8.4,8.37,8.37,412000.0,6.0199,6.0271,6.0055,6.0055,412000.0
2009-09-25 15:10:00,8.37,8.38,8.36,8.37,586200.0,6.0055,6.0127,5.9984,6.0055,586200.0
2009-09-25 15:20:00,8.36,8.38,8.36,8.38,724800.0,5.9984,6.0127,5.9984,6.0127,724800.0
2009-09-25 15:30:00,8.38,8.38,8.36,8.36,643600.0,6.0127,6.0127,5.9984,5.9984,643600.0
2009-09-25 15:40:00,8.37,8.37,8.34,8.36,1703000.0,6.0055,6.0055,5.984,5.9984,1703000.0
2009-09-25 15:50:00,8.36,8.37,8.34,8.35,3234400.0,5.9984,6.0055,5.984,5.9912,3234400.0
2009-09-28 09:30:00,8.44,8.45,8.41,8.42,288800.0,6.0558,6.0629,6.0342,6.0414,288800.0
2009-09-28 09:40:00,8.42,8.47,8.41,8.46,1909000.0,6.0414,6.0773,6.0342,6.0701,1909000.0
2009-09-28 09:50:00,8.46,8.49,8.45,8.47,1865800.0,6.0701,6.0916,6.0629,6.0773,1865800.0
2009-09-28 10:00:00,8.47,8.5,8.47,8.47,1576400.0,6.0773,6.0988,6.0773,6.0773,1576400.0
2009-09-28 10:10:00,8.48,8.49,8.47,8.49,541200.0,6.0845,6.0916,6.0773,6.0916,541200.0
2009-09-28 10:20:00,8.49,8.49,8.45,8.46,2630200.0,6.0916,6.0916,6.0629,6.0701,2630200.0
2009-09-28 10:30:00,8.46,8.47,8.43,8.43,2250600.0,6.0701,6.0773,6.0486,6.0486,2250600.0
2009-09-28 10:40:00,8.43,8.46,8.41,8.46,1043400.0,6.0486,6.0701,6.0342,6.0701,1043400.0
2009-09-28 10:50:00,8.46,8.46,8.44,8.46,346800.0,6.0701,6.0701,6.0558,6.0701,346800.0
2009-09-28 11:00:00,8.45,8.47,8.44,8.47,542600.0,6.0629,6.0773,6.0558,6.0773,542600.0
2009-09-28 11:10:00,8.47,8.47,8.46,8.46,376200.0,6.0773,6.0773,6.0701,6.0701,376200.0
2009-09-28 11:20:00,8.46,8.47,8.46,8.46,501200.0,6.0701,6.0773,6.0701,6.0701,501200.0
2009-09-28 11:30:00,8.46,8.47,8.46,8.47,745400.0,6.0701,6.0773,6.0701,6.0773,745400.0
2009-09-28 11:40:00,8.45,8.49,8.45,8.48,2100600.0,6.0629,6.0916,6.0629,6.0845,2100600.0
2009-09-28 11:50:00,8.48,8.49,8.47,8.48,535400.0,6.0845,6.0916,6.0773,6.0845,535400.0
2009-09-28 12:00:00,8.48,8.49,8.47,8.47,748200.0,6.0845,6.0916,6.0773,6.0773,748200.0
2009-09-28 12:10:00,8.47,8.47,8.46,8.46,285000.0,6.0773,6.0773,6.0701,6.0701,285000.0
2009-09-28 12:20:00,8.46,8.47,8.46,8.47,201200.0,6.0701,6.0773,6.0701,6.0773,201200.0
2009-09-28 12:30:00,8.47,8.48,8.47,8.48,235800.0,6.0773,6.0845,6.0773,6.0845,235800.0
2009-09-28 12:40:00,8.48,8.49,8.47,8.48,562200.0,6.0845,6.0916,6.0773,6.0845,562200.0
2009-09-28 12:50:00,8.49,8.49,8.47,8.47,435600.0,6.0916,6.0916,6.0773,6.0773,435600.0
2009-09-28 13:00:00,8.47,8.49,8.47,8.49,229800.0,6.0773,6.0916,6.0773,6.0916,229800.0
2009-09-28 13:10:00,8.49,8.5,8.49,8.49,179800.0,6.0916,6.0988,6.0916,6.0916,179800.0
2009-09-28 13:20:00,8.49,8.5,8.49,8.49,480000.0,6.0916,6.0988,6.0916,6.0916,480000.0
2009-09-28 13:30:00,8.49,8.51,8.49,8.49,600800.0,6.0916,6.106,6.0916,6.0916,600800.0
2009-09-28 13:40:00,8.49,8.51,8.49,8.5,378400.0,6.0916,6.106,6.0916,6.0988,378400.0
2009-09-28 13:50:00,8.5,8.51,8.49,8.49,282800.0,6.0988,6.106,6.0916,6.0916,282800.0
2009-09-28 14:00:00,8.5,8.5,8.49,8.5,203400.0,6.0988,6.0988,6.0916,6.0988,203400.0
2009-09-28 14:10:00,8.5,8.51,8.49,8.5,301200.0,6.0988,6.106,6.0916,6.0988,301200.0
2009-09-28 14:20:00,8.5,8.51,8.49,8.49,373000.0,6.0988,6.106,6.0916,6.0916,373000.0
2009-09-28 14:30:00,8.49,8.5,8.49,8.49,174800.0,6.0916,6.0988,6.0916,6.0916,174800.0
2009-09-28 14:40:00,8.49,8.5,8.49,8.49,263400.0,6.0916,6.0988,6.0916,6.0916,263400.0
2009-09-28 14:50:00,8.49,8.5,8.49,8.49,319000.0,6.0916,6.0988,6.0916,6.0916,319000.0
2009-09-28 15:00:00,8.49,8.5,8.49,8.49,425800.0,6.0916,6.0988,6.0916,6.0916,425800.0
2009-09-28 15:10:00,8.5,8.51,8.49,8.51,261600.0,6.0988,6.106,6.0916,6.106,261600.0
2009-09-28 15:20:00,8.51,8.52,8.5,8.51,644600.0,6.106,6.1132,6.0988,6.106,644600.0
2009-09-28 15:30:00,8.51,8.53,8.49,8.51,929200.0,6.106,6.1203,6.0916,6.106,929200.0
2009-09-28 15:40:00,8.52,8.52,8.49,8.49,662400.0,6.1132,6.1132,6.0916,6.0916,662400.0
2009-09-28 15:50:00,8.5,8.52,8.49,8.52,2522000.0,6.0988,6.1132,6.0916,6.1132,2522000.0
2009-09-29 09:30:00,8.53,8.69,8.51,8.63,2685600.0,6.1203,6.2351,6.106,6.1921,2685600.0
2009-09-29 09:40:00,8.65,8.67,8.62,8.63,1923800.0,6.2064,6.2208,6.1849,6.1921,1923800.0
2009-09-29 09:50:00,8.62,8.65,8.6,8.65,2210200.0,6.1849,6.2064,6.1706,6.2064,2210200.0
2009-09-29 10:00:00,8.65,8.65,8.54,8.58,2174600.0,6.2064,6.2064,6.1275,6.1562,2174600.0
2009-09-29 10:10:00,8.58,8.6,8.55,8.58,2662600.0,6.1562,6.1706,6.1347,6.1562,2662600.0
2009-09-29 10:20:00,8.57,8.58,8.55,8.58,2110000.0,6.149,6.1562,6.1347,6.1562,2110000.0
2009-09-29 10:30:00,8.58,8.6,8.56,8.58,1495800.0,6.1562,6.1706,6.1419,6.1562,1495800.0
2009-09-29 10:40:00,8.58,8.58,8.56,8.58,957000.0,6.1562,6.1562,6.1419,6.1562,957000.0
2009-09-29 10:50:00,8.58,8.58,8.55,8.56,897200.0,6.1562,6.1562,6.1347,6.1419,897200.0
2009-09-29 11:00:00,8.56,8.56,8.52,8.54,2352000.0,6.1419,6.1419,6.1132,6.1275,2352000.0
2009-09-29 11:10:00,8.54,8.54,8.53,8.54,1161000.0,6.1275,6.1275,6.1203,6.1275,1161000.0
2009-09-29 11:20:00,8.54,8.54,8.53,8.54,822800.0,6.1275,6.1275,6.1203,6.1275,822800.0
2009-09-29 11:30:00,8.54,8.55,8.53,8.55,700600.0,6.1275,6.1347,6.1203,6.1347,700600.0
2009-09-29 11:40:00,8.55,8.55,8.53,8.54,1141200.0,6.1347,6.1347,6.1203,6.1275,1141200.0
2009-09-29 11:50:00,8.54,8.56,8.54,8.55,975400.0,6.1275,6.1419,6.1275,6.1347,975400.0
2009-09-29 12:00:00,8.55,8.58,8.55,8.58,1114200.0,6.1347,6.1562,6.1347,6.1562,1114200.0
2009-09-29 12:10:00,8.57,8.59,8.56,8.58,1164000.0,6.149,6.1634,6.1419,6.1562,1164000.0
2009-09-29 12:20:00,8.58,8.58,8.56,8.57,642000.0,6.1562,6.1562,6.1419,6.149,642000.0
2009-09-29 12:30:00,8.57,8.59,8.57,8.59,760400.0,6.149,6.1634,6.149,6.1634,760400.0
2009-09-29 12:40:00,8.59,8.61,8.59,8.6,503800.0,6.1634,6.1777,6.1634,6.1706,503800.0
2009-09-29 12:50:00,8.6,8.62,8.6,8.62,694400.0,6.1706,6.1849,6.1706,6.1849,694400.0
2009-09-29 13:00:00,8.62,8.63,8.62,8.63,982000.0,6.1849,6.1921,6.1849,6.1921,982000.0
2009-09-29 13:10:00,8.62,8.64,8.62,8.63,805000.0,6.1849,6.1993,6.1849,6.1921,805000.0
2009-09-29 13:20:00,8.63,8.64,8.63,8.63,485400.0,6.1921,6.1993,6.1921,6.1921,485400.0
2009-09-29 13:30:00,8.63,8.64,8.63,8.64,575400.0,6.1921,6.1993,6.1921,6.1993,575400.0
2009-09-29 13:40:00,8.63,8.66,8.63,8.65,860600.0,6.1921,6.2136,6.1921,6.2064,860600.0
2009-09-29 13:50:00,8.65,8.65,8.64,8.65,863200.0,6.2064,6.2064,6.1993,6.2064,863200.0
2009-09-29 14:00:00,8.65,8.65,8.63,8.64,1115800.0,6.2064,6.2064,6.1921,6.1993,1115800.0
2009-09-29 14:10:00,8.64,8.65,8.63,8.63,962800.0,6.1993,6.2064,6.1921,6.1921,962800.0
2009-09-29 14:20:00,8.63,8.65,8.63,8.65,1800600.0,6.1921,6.2064,6.1921,6.2064,1800600.0
2009-09-29 14:30:00,8.65,8.68,8.65,8.68,2217800.0,6.2064,6.228,6.2064,6.228,2217800.0
2009-09-29 14:40:00,8.68,8.69,8.67,8.68,1266200.0,6.228,6.2351,6.2208,6.228,1266200.0
2009-09-29 14:50:00,8.68,8.7,8.68,8.69,1296400.0,6.228,6.2423,6.228,6.2351,1296400.0
2009-09-29 15:00:00,8.69,8.7,8.68,8.7,688400.0,6.2351,6.2423,6.228,6.2423,688400.0
2009-09-29 15:10:00,8.7,8.71,8.7,8.7,1360400.0,6.2423,6.2495,6.2423,6.2423,1360400.0
2009-09-29 15:20:00,8.7,8.72,8.7,8.7,1912200.0,6.2423,6.2567,6.2423,6.2423,1912200.0
2009-09-29 15:30:00,8.7,8.71,8.69,8.71,1533200.0,6.2423,6.2495,6.2351,6.2495,1533200.0
2009-09-29 15:40:00,8.71,8.72,8.7,8.71,1750400.0,6.2495,6.2567,6.2423,6.2495,1750400.0
2009-09-29 15:50:00,8.71,8.71,8.69,8.7,3992800.0,6.2495,6.2495,6.2351,6.2423,3992800.0
2009-09-30 09:30:00,8.69,8.7,8.62,8.63,1334800.0,6.2351,6.2423,6.1849,6.1921,1334800.0
2009-09-30 09:40:00,8.63,8.64,8.52,8.52,2191200.0,6.1921,6.1993,6.1132,6.1132,2191200.0
2009-09-30 09:50:00,8.52,8.53,8.46,8.48,2412000.0,6.1132,6.1203,6.0701,6.0845,2412000.0
2009-09-30 10:00:00,8.48,8.5,8.46,8.47,2041800.0,6.0845,6.0988,6.0701,6.0773,2041800.0
2009-09-30 10:10:00,8.47,8.54,8.47,8.54,986800.0,6.0773,6.1275,6.0773,6.1275,986800.0
2009-09-30 10:20:00,8.54,8.54,8.47,8.51,1193000.0,6.1275,6.1275,6.0773,6.106,1193000.0
2009-09-30 10:30:00,8.51,8.53,8.49,8.52,1374200.0,6.106,6.1203,6.0916,6.1132,1374200.0
2009-09-30 10:40:00,8.53,8.53,8.5,8.51,1415400.0,6.1203,6.1203,6.0988,6.106,1415400.0
2009-09-30 10:50:00,8.51,8.53,8.49,8.49,639400.0,6.106,6.1203,6.0916,6.0916,639400.0
2009-09-30 11:00:00,8.49,8.52,8.48,8.48,578000.0,6.0916,6.1132,6.0845,6.0845,578000.0
2009-09-30 11:10:00,8.48,8.49,8.47,8.48,727600.0,6.0845,6.0916,6.0773,6.0845,727600.0
2009-09-30 11:20:00,8.49,8.51,8.47,8.47,998200.0,6.0916,6.106,6.0773,6.0773,998200.0
2009-09-30 11:30:00,8.47,8.48,8.45,8.45,618800.0,6.0773,6.0845,6.0629,6.0629,618800.0
2009-09-30 11:40:00,8.46,8.46,8.44,8.44,900200.0,6.0701,6.0701,6.0558,6.0558,900200.0
2009-09-30 11:50:00,8.44,8.5,8.44,8.5,1970600.0,6.0558,6.0988,6.0558,6.0988,1970600.0
2009-09-30 12:00:00,8.49,8.5,8.48,8.49,656000.0,6.0916,6.0988,6.0845,6.0916,656000.0
2009-09-30 12:10:00,8.48,8.51,8.48,8.5,399000.0,6.0845,6.106,6.0845,6.0988,399000.0
2009-09-30 12:20:00,8.5,8.52,8.49,8.5,368200.0,6.0988,6.1132,6.0916,6.0988,368200.0
2009-09-30 12:30:00,8.51,8.53,8.51,8.51,509400.0,6.106,6.1203,6.106,6.106,509400.0
2009-09-30 12:40:00,8.51,8.53,8.49,8.5,1390000.0,6.106,6.1203,6.0916,6.0988,1390000.0
2009-09-30 12:50:00,8.49,8.53,8.49,8.52,1198600.0,6.0916,6.1203,6.0916,6.1132,1198600.0
2009-09-30 13:00:00,8.52,8.54,8.51,8.52,1807000.0,6.1132,6.1275,6.106,6.1132,1807000.0
2009-09-30 13:10:00,8.52,8.54,8.52,8.53,381800.0,6.1132,6.1275,6.1132,6.1203,381800.0
2009-09-30 13:20:00,8.53,8.55,8.52,8.53,742600.0,6.1203,6.1347,6.1132,6.1203,742600.0
2009-09-30 13:30:00,8.53,8.55,8.52,8.52,718600.0,6.1203,6.1347,6.1132,6.1132,718600.0
2009-09-30 13:40:00,8.52,8.52,8.49,8.49,660800.0,6.1132,6.1132,6.0916,6.0916,660800.0
2009-09-30 13:50:00,8.5,8.52,8.49,8.51,877200.0,6.0988,6.1132,6.0916,6.106,877200.0
2009-09-30 14:00:00,8.51,8.51,8.48,8.49,524800.0,6.106,6.106,6.0845,6.0916,524800.0
2009-09-30 14:10:00,8.49,8.51,8.48,8.49,569800.0,6.0916,6.106,6.0845,6.0916,569800.0
2009-09-30 14:20:00,8.49,8.5,8.48,8.5,587400.0,6.0916,6.0988,6.0845,6.0988,587400.0
2009-09-30 14:30:00,8.5,8.51,8.47,8.5,488200.0,6.0988,6.106,6.0773,6.0988,488200.0
2009-09-30 14:40:00,8.51,8.51,8.47,8.48,1034400.0,6.106,6.106,6.0773,6.0845,1034400.0
2009-09-30 14:50:00,8.48,8.48,8.45,8.45,1161600.0,6.0845,6.0845,6.0629,6.0629,1161600.0
2009-09-30 15:00:00,8.45,8.46,8.41,8.43,1745400.0,6.0629,6.0701,6.0342,6.0486,1745400.0
2009-09-30 15:10:00,8.43,8.43,8.39,8.41,1246000.0,6.0486,6.0486,6.0199,6.0342,1246000.0
2009-09-30 15:20:00,8.41,8.42,8.38,8.38,1813000.0,6.0342,6.0414,6.0127,6.0127,1813000.0
2009-09-30 15:30:00,8.38,8.44,8.38,8.43,2021800.0,6.0127,6.0558,6.0127,6.0486,2021800.0
2009-09-30 15:40:00,8.43,8.46,8.42,8.46,1627400.0,6.0486,6.0701,6.0414,6.0701,1627400.0
2009-09-30 15:50:00,8.46,8.48,8.44,8.44,4440800.0,6.0701,6.0845,6.0558,6.0558,4440800.0
2009-10-01 09:30:00,8.19,8.2,7.84,7.89,8789200.0,5.8764,5.8836,5.6253,5.6611,8789200.0
2009-10-01 09:40:00,7.89,7.97,7.82,7.95,10014000.0,5.6611,5.7185,5.6109,5.7042,10014000.0
2009-10-01 09:50:00,7.94,8.03,7.92,7.97,5318800.0,5.697,5.7616,5.6827,5.7185,5318800.0
2009-10-01 10:00:00,7.97,7.99,7.85,7.88,4543400.0,5.7185,5.7329,5.6324,5.654,4543400.0
2009-10-01 10:10:00,7.88,8.4,7.88,7.91,5187800.0,5.654,6.0271,5.654,5.6755,5187800.0
2009-10-01 10:20:00,7.91,7.96,7.91,7.92,3239600.0,5.6755,5.7114,5.6755,5.6827,3239600.0
2009-10-01 10:30:00,7.92,7.95,7.9,7.93,4317000.0,5.6827,5.7042,5.6683,5.6898,4317000.0
2009-10-01 10:40:00,7.93,7.97,7.93,7.95,4374000.0,5.6898,5.7185,5.6898,5.7042,4374000.0
2009-10-01 10:50:00,7.94,7.95,7.92,7.93,2405200.0,5.697,5.7042,5.6827,5.6898,2405200.0
2009-10-01 11:00:00,7.93,7.93,7.84,7.85,3269800.0,5.6898,5.6898,5.6253,5.6324,3269800.0
2009-10-01 11:10:00,7.84,7.86,7.83,7.85,2321800.0,5.6253,5.6396,5.6181,5.6324,2321800.0
2009-10-01 11:20:00,7.85,7.87,7.83,7.83,1383800.0,5.6324,5.6468,5.6181,5.6181,1383800.0
2009-10-01 11:30:00,7.83,7.84,7.81,7.81,2108000.0,5.6181,5.6253,5.6037,5.6037,2108000.0
2009-10-01 11:40:00,7.81,7.82,7.8,7.81,2829000.0,5.6037,5.6109,5.5966,5.6037,2829000.0
2009-10-01 11:50:00,7.81,7.83,7.8,7.83,1433000.0,5.6037,5.6181,5.5966,5.6181,1433000.0
2009-10-01 12:00:00,7.83,7.84,7.81,7.84,1763200.0,5.6181,5.6253,5.6037,5.6253,1763200.0
2009-10-01 12:10:00,7.84,7.88,7.83,7.87,1986800.0,5.6253,5.654,5.6181,5.6468,1986800.0
2009-10-01 12:20:00,7.87,7.87,7.85,7.85,1300200.0,5.6468,5.6468,5.6324,5.6324,1300200.0
2009-10-01 12:30:00,7.85,7.88,7.84,7.88,1804800.0,5.6324,5.654,5.6253,5.654,1804800.0
2009-10-01 12:40:00,7.88,7.9,7.87,7.9,1867200.0,5.654,5.6683,5.6468,5.6683,1867200.0
2009-10-01 12:50:00,7.9,7.92,7.9,7.91,1750000.0,5.6683,5.6827,5.6683,5.6755,1750000.0
2009-10-01 13:00:00,7.91,7.91,7.87,7.88,1488000.0,5.6755,5.6755,5.6468,5.654,1488000.0
2009-10-01 13:10:00,7.88,7.91,7.86,7.86,4092000.0,5.654,5.6755,5.6396,5.6396,4092000.0
2009-10-01 13:20:00,7.86,7.9,7.85,7.9,2571200.0,5.6396,5.6683,5.6324,5.6683,2571200.0
2009-10-01 13:30:00,7.9,7.91,7.89,7.9,1525800.0,5.6683,5.6755,5.6611,5.6683,1525800.0
2009-10-01 13:40:00,7.9,7.93,7.9,7.93,3211400.0,5.6683,5.6898,5.6683,5.6898,3211400.0
2009-10-01 13:50:00,7.93,7.94,7.9,7.9,1726800.0,5.6898,5.697,5.6683,5.6683,1726800.0
2009-10-01 14:00:00,7.9,7.92,7.89,7.92,1392000.0,5.6683,5.6827,5.6611,5.6827,1392000.0
2009-10-01 14:10:00,7.92,7.92,7.89,7.9,2239200.0,5.6827,5.6827,5.6611,5.6683,2239200.0
2009-10-01 14:20:00,7.89,7.91,7.88,7.91,1161000.0,5.6611,5.6755,5.654,5.6755,1161000.0
2009-10-01 14:30:00,7.9,7.91,7.89,7.89,1001600.0,5.6683,5.6755,5.6611,5.6611,1001600.0
2009-10-01 14:40:00,7.89,7.89,7.86,7.88,2666600.0,5.6611,5.6611,5.6396,5.654,2666600.0
2009-10-01 14:50:00,7.88,7.91,7.87,7.87,2993000.0,5.654,5.6755,5.6468,5.6468,2993000.0
2009-10-01 15:00:00,7.88,7.9,7.87,7.88,4391000.0,5.654,5.6683,5.6468,5.654,4391000.0
2009-10-01 15:10:00,7.88,7.88,7.86,7.87,4560200.0,5.654,5.654,5.6396,5.6468,4560200.0
2009-10-01 15:20:00,7.87,7.88,7.86,7.87,5373600.0,5.6468,5.654,5.6396,5.6468,5373600.0
2009-10-01 15:30:00,7.87,7.88,7.86,7.88,5144000.0,5.6468,5.654,5.6396,5.654,5144000.0
2009-10-01 15:40:00,7.87,7.88,7.86,7.88,4618600.0,5.6468,5.654,5.6396,5.654,4618600.0
2009-10-01 15:50:00,7.88,7.89,7.84,7.85,5955800.0,5.654,5.6611,5.6253,5.6324,5955800.0
2009-10-02 09:30:00,7.89,7.9,7.82,7.85,3812800.0,5.6611,5.6683,5.6109,5.6324,3812800.0
2009-10-02 09:40:00,7.85,7.87,7.84,7.87,3795200.0,5.6324,5.6468,5.6253,5.6468,3795200.0
2009-10-02 09:50:00,7.87,7.87,7.84,7.85,4073400.0,5.6468,5.6468,5.6253,5.6324,4073400.0
2009-10-02 10:00:00,7.85,7.89,7.85,7.85,5189000.0,5.6324,5.6611,5.6324,5.6324,5189000.0
2009-10-02 10:10:00,7.85,7.87,7.81,7.82,3478600.0,5.6324,5.6468,5.6037,5.6109,3478600.0
2009-10-02 10:20:00,7.82,7.84,7.78,7.78,2165600.0,5.6109,5.6253,5.5822,5.5822,2165600.0
2009-10-02 10:30:00,7.78,7.79,7.76,7.78,3581800.0,5.5822,5.5894,5.5679,5.5822,3581800.0
2009-10-02 10:40:00,7.78,7.79,7.73,7.73,1709000.0,5.5822,5.5894,5.5463,5.5463,1709000.0
2009-10-02 10:50:00,7.73,7.74,7.67,7.7,2494200.0,5.5463,5.5535,5.5033,5.5248,2494200.0
2009-10-02 11:00:00,7.7,7.73,7.69,7.7,2151400.0,5.5248,5.5463,5.5176,5.5248,2151400.0
2009-10-02 11:10:00,7.7,7.73,7.7,7.7,1061800.0,5.5248,5.5463,5.5248,5.5248,1061800.0
2009-10-02 11:20:00,7.7,7.7,7.67,7.67,1465800.0,5.5248,5.5248,5.5033,5.5033,1465800.0
2009-10-02 11:30:00,7.68,7.7,7.66,7.66,2099000.0,5.5104,5.5248,5.4961,5.4961,2099000.0
2009-10-02 11:40:00,7.66,7.66,7.62,7.65,2352800.0,5.4961,5.4961,5.4674,5.4889,2352800.0
2009-10-02 11:50:00,7.65,7.66,7.59,7.61,1796400.0,5.4889,5.4961,5.4459,5.4602,1796400.0
2009-10-02 12:00:00,7.61,7.63,7.59,7.63,1100200.0,5.4602,5.4746,5.4459,5.4746,1100200.0
2009-10-02 12:10:00,7.62,7.63,7.57,7.59,3218200.0,5.4674,5.4746,5.4315,5.4459,3218200.0
2009-10-02 12:20:00,7.6,7.64,7.58,7.63,1801200.0,5.453,5.4817,5.4387,5.4746,1801200.0
2009-10-02 12:30:00,7.64,7.67,7.61,7.67,1140600.0,5.4817,5.5033,5.4602,5.5033,1140600.0
2009-10-02 12:40:00,7.67,7.69,7.66,7.68,987600.0,5.5033,5.5176,5.4961,5.5104,987600.0
2009-10-02 12:50:00,7.68,7.72,7.68,7.72,1530800.0,5.5104,5.5392,5.5104,5.5392,1530800.0
2009-10-02 13:00:00,7.72,7.74,7.71,7.71,1017200.0,5.5392,5.5535,5.532,5.532,1017200.0
2009-10-02 13:10:00,7.71,7.75,7.71,7.74,1283600.0,5.532,5.5607,5.532,5.5535,1283600.0
2009-10-02 13:20:00,7.74,7.76,7.74,7.76,783600.0,5.5535,5.5679,5.5535,5.5679,783600.0
2009-10-02 13:30:00,7.76,7.78,7.75,7.77,829400.0,5.5679,5.5822,5.5607,5.575,829400.0
2009-10-02 13:40:00,7.77,7.81,7.77,7.81,1593200.0,5.575,5.6037,5.575,5.6037,1593200.0
2009-10-02 13:50:00,7.81,7.82,7.78,7.79,1269200.0,5.6037,5.6109,5.5822,5.5894,1269200.0
2009-10-02 14:00:00,7.79,7.8,7.77,7.8,1016400.0,5.5894,5.5966,5.575,5.5966,1016400.0
2009-10-02 14:10:00,7.8,7.8,7.78,7.79,1120800.0,5.5966,5.5966,5.5822,5.5894,1120800.0
2009-10-02 14:20:00,7.79,7.79,7.77,7.78,514800.0,5.5894,5.5894,5.575,5.5822,514800.0
2009-10-02 14:30:00,7.77,7.78,7.75,7.76,1318400.0,5.575,5.5822,5.5607,5.5679,1318400.0
2009-10-02 14:40:00,7.76,7.76,7.72,7.73,1451000.0,5.5679,5.5679,5.5392,5.5463,1451000.0
2009-10-02 14:50:00,7.73,7.76,7.73,7.74,1392800.0,5.5463,5.5679,5.5463,5.5535,1392800.0
2009-10-02 15:00:00,7.74,7.74,7.71,7.72,2172000.0,5.5535,5.5535,5.532,5.5392,2172000.0
2009-10-02 15:10:00,7.71,7.72,7.67,7.68,3306200.0,5.532,5.5392,5.5033,5.5104,3306200.0
2009-10-02 15:20:00,7.68,7.71,7.68,7.68,1936400.0,5.5104,5.532,5.5104,5.5104,1936400.0
2009-10-02 15:30:00,7.68,7.69,7.68,7.68,2308400.0,5.5104,5.5176,5.5104,5.5104,2308400.0
2009-10-02 15:40:00,7.68,7.68,7.61,7.62,4292000.0,5.5104,5.5104,5.4602,5.4674,4292000.0
2009-10-02 15:50:00,7.61,7.63,7.58,7.62,8533200.0,5.4602,5.4746,5.4387,5.4674,8533200.0
2009-10-05 09:30:00,7.68,7.71,7.59,7.6,3022600.0,5.5347,5.5563,5.4698,5.477,3022600.0
2009-10-05 09:40:00,7.6,7.62,7.58,7.59,2934600.0,5.477,5.4915,5.4626,5.4698,2934600.0
2009-10-05 09:50:00,7.59,7.65,7.58,7.64,2040600.0,5.4698,5.5131,5.4626,5.5059,2040600.0
2009-10-05 10:00:00,7.65,7.67,7.6,7.63,1917000.0,5.5131,5.5275,5.477,5.4987,1917000.0
2009-10-05 10:10:00,7.63,7.67,7.63,7.67,1224800.0,5.4987,5.5275,5.4987,5.5275,1224800.0
2009-10-05 10:20:00,7.67,7.69,7.66,7.68,4097200.0,5.5275,5.5419,5.5203,5.5347,4097200.0
2009-10-05 10:30:00,7.68,7.71,7.68,7.7,1224000.0,5.5347,5.5563,5.5347,5.5491,1224000.0
2009-10-05 10:40:00,7.7,7.71,7.69,7.71,1323400.0,5.5491,5.5563,5.5419,5.5563,1323400.0
2009-10-05 10:50:00,7.71,7.73,7.7,7.73,1444200.0,5.5563,5.5707,5.5491,5.5707,1444200.0
2009-10-05 11:00:00,7.73,7.76,7.72,7.74,946200.0,5.5707,5.5924,5.5635,5.5779,946200.0
2009-10-05 11:10:00,7.74,7.78,7.74,7.78,1162000.0,5.5779,5.6068,5.5779,5.6068,1162000.0
2009-10-05 11:20:00,7.78,7.8,7.77,7.77,1901200.0,5.6068,5.6212,5.5996,5.5996,1901200.0
2009-10-05 11:30:00,7.77,7.78,7.75,7.75,1298200.0,5.5996,5.6068,5.5851,5.5851,1298200.0
2009-10-05 11:40:00,7.75,7.76,7.74,7.75,592600.0,5.5851,5.5924,5.5779,5.5851,592600.0
2009-10-05 11:50:00,7.74,7.75,7.72,7.73,928400.0,5.5779,5.5851,5.5635,5.5707,928400.0
2009-10-05 12:00:00,7.73,7.74,7.71,7.71,645800.0,5.5707,5.5779,5.5563,5.5563,645800.0
2009-10-05 12:10:00,7.71,7.71,7.7,7.7,446200.0,5.5563,5.5563,5.5491,5.5491,446200.0
2009-10-05 12:20:00,7.7,7.73,7.7,7.72,829000.0,5.5491,5.5707,5.5491,5.5635,829000.0
2009-10-05 12:30:00,7.71,7.72,7.69,7.72,811000.0,5.5563,5.5635,5.5419,5.5635,811000.0
2009-10-05 12:40:00,7.71,7.73,7.71,7.72,689000.0,5.5563,5.5707,5.5563,5.5635,689000.0
2009-10-05 12:50:00,7.73,7.73,7.7,7.7,516800.0,5.5707,5.5707,5.5491,5.5491,516800.0
2009-10-05 13:00:00,7.7,7.73,7.7,7.7,685800.0,5.5491,5.5707,5.5491,5.5491,685800.0
2009-10-05 13:10:00,7.7,7.71,7.69,7.69,589200.0,5.5491,5.5563,5.5419,5.5419,589200.0
2009-10-05 13:20:00,7.7,7.7,7.68,7.69,844400.0,5.5491,5.5491,5.5347,5.5419,844400.0
2009-10-05 13:30:00,7.69,7.69,7.66,7.66,777400.0,5.5419,5.5419,5.5203,5.5203,777400.0
2009-10-05 13:40:00,7.66,7.7,7.65,7.66,1344400.0,5.5203,5.5491,5.5131,5.5203,1344400.0
2009-10-05 13:50:00,7.66,7.68,7.65,7.66,1234800.0,5.5203,5.5347,5.5131,5.5203,1234800.0
2009-10-05 14:00:00,7.66,7.67,7.66,7.66,639400.0,5.5203,5.5275,5.5203,5.5203,639400.0
2009-10-05 14:10:00,7.66,7.66,7.64,7.64,618000.0,5.5203,5.5203,5.5059,5.5059,618000.0
2009-10-05 14:20:00,7.64,7.67,7.64,7.66,858400.0,5.5059,5.5275,5.5059,5.5203,858400.0
2009-10-05 14:30:00,7.66,7.69,7.66,7.68,1589400.0,5.5203,5.5419,5.5203,5.5347,1589400.0
2009-10-05 14:40:00,7.68,7.71,7.68,7.7,1571800.0,5.5347,5.5563,5.5347,5.5491,1571800.0
2009-10-05 14:50:00,7.7,7.72,7.69,7.71,1421200.0,5.5491,5.5635,5.5419,5.5563,1421200.0
2009-10-05 15:00:00,7.71,7.72,7.68,7.72,1404400.0,5.5563,5.5635,5.5347,5.5635,1404400.0
2009-10-05 15:10:00,7.72,7.72,7.68,7.71,1695000.0,5.5635,5.5635,5.5347,5.5563,1695000.0
2009-10-05 15:20:00,7.71,7.71,7.7,7.7,739400.0,5.5563,5.5563,5.5491,5.5491,739400.0
2009-10-05 15:30:00,7.7,7.72,7.69,7.7,1419400.0,5.5491,5.5635,5.5419,5.5491,1419400.0
2009-10-05 15:40:00,7.7,7.71,7.68,7.7,2128400.0,5.5491,5.5563,5.5347,5.5491,2128400.0
2009-10-05 15:50:00,7.7,7.71,7.67,7.67,5962000.0,5.5491,5.5563,5.5275,5.5275,5962000.0
2009-10-06 09:30:00,7.71,7.74,7.65,7.73,2133000.0,5.5563,5.5779,5.5131,5.5707,2133000.0
2009-10-06 09:40:00,7.73,7.79,7.72,7.72,1275800.0,5.5707,5.614,5.5635,5.5635,1275800.0
2009-10-06 09:50:00,7.72,7.77,7.7,7.75,777400.0,5.5635,5.5996,5.5491,5.5851,777400.0
2009-10-06 10:00:00,7.76,7.79,7.75,7.76,2228200.0,5.5924,5.614,5.5851,5.5924,2228200.0
2009-10-06 10:10:00,7.76,7.77,7.74,7.76,912000.0,5.5924,5.5996,5.5779,5.5924,912000.0
2009-10-06 10:20:00,7.76,7.82,7.76,7.81,2583600.0,5.5924,5.6356,5.5924,5.6284,2583600.0
2009-10-06 10:30:00,7.8,7.82,7.79,7.81,1531800.0,5.6212,5.6356,5.614,5.6284,1531800.0
2009-10-06 10:40:00,7.81,7.83,7.8,7.82,2329000.0,5.6284,5.6428,5.6212,5.6356,2329000.0
2009-10-06 10:50:00,7.82,7.83,7.8,7.8,1003600.0,5.6356,5.6428,5.6212,5.6212,1003600.0
2009-10-06 11:00:00,7.8,7.87,7.8,7.87,1195600.0,5.6212,5.6716,5.6212,5.6716,1195600.0
2009-10-06 11:10:00,7.87,7.87,7.84,7.84,1267000.0,5.6716,5.6716,5.65,5.65,1267000.0
2009-10-06 11:20:00,7.84,7.85,7.82,7.83,2104800.0,5.65,5.6572,5.6356,5.6428,2104800.0
2009-10-06 11:30:00,7.83,7.83,7.8,7.8,1113400.0,5.6428,5.6428,5.6212,5.6212,1113400.0
2009-10-06 11:40:00,7.8,7.8,7.78,7.8,1065600.0,5.6212,5.6212,5.6068,5.6212,1065600.0
2009-10-06 11:50:00,7.8,7.81,7.78,7.78,443600.0,5.6212,5.6284,5.6068,5.6068,443600.0
2009-10-06 12:00:00,7.78,7.78,7.77,7.77,568600.0,5.6068,5.6068,5.5996,5.5996,568600.0
2009-10-06 12:10:00,7.77,7.77,7.76,7.77,501800.0,5.5996,5.5996,5.5924,5.5996,501800.0
2009-10-06 12:20:00,7.77,7.79,7.77,7.78,770000.0,5.5996,5.614,5.5996,5.6068,770000.0
2009-10-06 12:30:00,7.78,7.8,7.78,7.79,384600.0,5.6068,5.6212,5.6068,5.614,384600.0
2009-10-06 12:40:00,7.8,7.8,7.77,7.78,861000.0,5.6212,5.6212,5.5996,5.6068,861000.0
2009-10-06 12:50:00,7.78,7.78,7.77,7.78,505000.0,5.6068,5.6068,5.5996,5.6068,505000.0
2009-10-06 13:00:00,7.78,7.78,7.75,7.76,1121400.0,5.6068,5.6068,5.5851,5.5924,1121400.0
2009-10-06 13:10:00,7.76,7.8,7.76,7.79,1197600.0,5.5924,5.6212,5.5924,5.614,1197600.0
2009-10-06 13:20:00,7.79,7.8,7.79,7.79,484600.0,5.614,5.6212,5.614,5.614,484600.0
2009-10-06 13:30:00,7.79,7.8,7.78,7.78,620600.0,5.614,5.6212,5.6068,5.6068,620600.0
2009-10-06 13:40:00,7.78,7.78,7.76,7.76,719800.0,5.6068,5.6068,5.5924,5.5924,719800.0
2009-10-06 13:50:00,7.76,7.76,7.73,7.73,1297800.0,5.5924,5.5924,5.5707,5.5707,1297800.0
2009-10-06 14:00:00,7.73,7.73,7.72,7.72,357600.0,5.5707,5.5707,5.5635,5.5635,357600.0
2009-10-06 14:10:00,7.72,7.73,7.7,7.72,799400.0,5.5635,5.5707,5.5491,5.5635,799400.0
2009-10-06 14:20:00,7.72,7.73,7.68,7.7,1291000.0,5.5635,5.5707,5.5347,5.5491,1291000.0
2009-10-06 14:30:00,7.7,7.71,7.68,7.7,2096600.0,5.5491,5.5563,5.5347,5.5491,2096600.0
2009-10-06 14:40:00,7.7,7.71,7.68,7.7,1262600.0,5.5491,5.5563,5.5347,5.5491,1262600.0
2009-10-06 14:50:00,7.7,7.7,7.7,7.7,628400.0,5.5491,5.5491,5.5491,5.5491,628400.0
2009-10-06 15:00:00,7.7,7.74,7.7,7.73,864000.0,5.5491,5.5779,5.5491,5.5707,864000.0
2009-10-06 15:10:00,7.73,7.75,7.71,7.72,1537000.0,5.5707,5.5851,5.5563,5.5635,1537000.0
2009-10-06 15:20:00,7.72,7.74,7.7,7.73,1141600.0,5.5635,5.5779,5.5491,5.5707,1141600.0
2009-10-06 15:30:00,7.73,7.74,7.71,7.71,2055800.0,5.5707,5.5779,5.5563,5.5563,2055800.0
2009-10-06 15:40:00,7.71,7.71,7.68,7.68,2089800.0,5.5563,5.5563,5.5347,5.5347,2089800.0
2009-10-06 15:50:00,7.68,7.73,7.68,7.73,4117200.0,5.5347,5.5707,5.5347,5.5707,4117200.0
2009-10-07 09:30:00,7.67,7.75,7.65,7.73,1159000.0,5.5275,5.5851,5.5131,5.5707,1159000.0
2009-10-07 09:40:00,7.72,7.74,7.62,7.63,1939800.0,5.5635,5.5779,5.4915,5.4987,1939800.0
2009-10-07 09:50:00,7.63,7.7,7.63,7.68,1223800.0,5.4987,5.5491,5.4987,5.5347,1223800.0
2009-10-07 10:00:00,7.68,7.69,7.67,7.68,1415000.0,5.5347,5.5419,5.5275,5.5347,1415000.0
2009-10-07 10:10:00,7.68,7.73,7.68,7.72,904200.0,5.5347,5.5707,5.5347,5.5635,904200.0
2009-10-07 10:20:00,7.72,7.73,7.69,7.71,2789000.0,5.5635,5.5707,5.5419,5.5563,2789000.0
2009-10-07 10:30:00,7.71,7.72,7.64,7.66,1521200.0,5.5563,5.5635,5.5059,5.5203,1521200.0
2009-10-07 10:40:00,7.65,7.67,7.64,7.65,1108400.0,5.5131,5.5275,5.5059,5.5131,1108400.0
2009-10-07 10:50:00,7.65,7.68,7.64,7.68,520200.0,5.5131,5.5347,5.5059,5.5347,520200.0
2009-10-07 11:00:00,7.68,7.68,7.67,7.68,723200.0,5.5347,5.5347,5.5275,5.5347,723200.0
2009-10-07 11:10:00,7.68,7.69,7.68,7.68,637000.0,5.5347,5.5419,5.5347,5.5347,637000.0
2009-10-07 11:20:00,7.68,7.72,7.68,7.71,1080000.0,5.5347,5.5635,5.5347,5.5563,1080000.0
2009-10-07 11:30:00,7.71,7.73,7.7,7.73,639200.0,5.5563,5.5707,5.5491,5.5707,639200.0
2009-10-07 11:40:00,7.73,7.77,7.73,7.77,800000.0,5.5707,5.5996,5.5707,5.5996,800000.0
2009-10-07 11:50:00,7.77,7.78,7.75,7.76,1071000.0,5.5996,5.6068,5.5851,5.5924,1071000.0
2009-10-07 12:00:00,7.76,7.77,7.74,7.76,405800.0,5.5924,5.5996,5.5779,5.5924,405800.0
2009-10-07 12:10:00,7.75,7.76,7.74,7.74,412000.0,5.5851,5.5924,5.5779,5.5779,412000.0
2009-10-07 12:20:00,7.75,7.75,7.74,7.75,190400.0,5.5851,5.5851,5.5779,5.5851,190400.0
2009-10-07 12:30:00,7.75,7.75,7.72,7.73,764400.0,5.5851,5.5851,5.5635,5.5707,764400.0
2009-10-07 12:40:00,7.73,7.74,7.72,7.74,433000.0,5.5707,5.5779,5.5635,5.5779,433000.0
2009-10-07 12:50:00,7.74,7.75,7.73,7.75,228600.0,5.5779,5.5851,5.5707,5.5851,228600.0
2009-10-07 13:00:00,7.75,7.76,7.74,7.74,900000.0,5.5851,5.5924,5.5779,5.5779,900000.0
2009-10-07 13:10:00,7.74,7.75,7.74,7.75,124800.0,5.5779,5.5851,5.5779,5.5851,124800.0
2009-10-07 13:20:00,7.75,7.75,7.74,7.75,144400.0,5.5851,5.5851,5.5779,5.5851,144400.0
2009-10-07 13:30:00,7.74,7.75,7.74,7.75,158000.0,5.5779,5.5851,5.5779,5.5851,158000.0
2009-10-07 13:40:00,7.74,7.75,7.72,7.73,301800.0,5.5779,5.5851,5.5635,5.5707,301800.0
2009-10-07 13:50:00,7.73,7.73,7.72,7.73,326600.0,5.5707,5.5707,5.5635,5.5707,326600.0
2009-10-07 14:00:00,7.72,7.73,7.71,7.72,599600.0,5.5635,5.5707,5.5563,5.5635,599600.0
2009-10-07 14:10:00,7.72,7.73,7.71,7.73,424600.0,5.5635,5.5707,5.5563,5.5707,424600.0
2009-10-07 14:20:00,7.73,7.73,7.71,7.73,1613400.0,5.5707,5.5707,5.5563,5.5707,1613400.0
2009-10-07 14:30:00,7.73,7.73,7.72,7.72,463400.0,5.5707,5.5707,5.5635,5.5635,463400.0
2009-10-07 14:40:00,7.72,7.75,7.72,7.74,383400.0,5.5635,5.5851,5.5635,5.5779,383400.0
2009-10-07 14:50:00,7.74,7.75,7.72,7.72,258800.0,5.5779,5.5851,5.5635,5.5635,258800.0
2009-10-07 15:00:00,7.72,7.73,7.72,7.73,309600.0,5.5635,5.5707,5.5635,5.5707,309600.0
2009-10-07 15:10:00,7.72,7.74,7.72,7.73,895600.0,5.5635,5.5779,5.5635,5.5707,895600.0
2009-10-07 15:20:00,7.73,7.76,7.73,7.75,1150600.0,5.5707,5.5924,5.5707,5.5851,1150600.0
2009-10-07 15:30:00,7.76,7.77,7.73,7.76,3595600.0,5.5924,5.5996,5.5707,5.5924,3595600.0
2009-10-07 15:40:00,7.76,7.77,7.75,7.76,658000.0,5.5924,5.5996,5.5851,5.5924,658000.0
2009-10-07 15:50:00,7.76,7.77,7.75,7.77,2891200.0,5.5924,5.5996,5.5851,5.5996,2891200.0
2009-10-08 09:30:00,7.79,7.84,7.76,7.84,1439000.0,5.614,5.65,5.5924,5.65,1439000.0
2009-10-08 09:40:00,7.84,7.86,7.82,7.82,1418000.0,5.65,5.6644,5.6356,5.6356,1418000.0
2009-10-08 09:50:00,7.82,7.84,7.79,7.81,2080200.0,5.6356,5.65,5.614,5.6284,2080200.0
2009-10-08 10:00:00,7.81,7.85,7.78,7.84,3003000.0,5.6284,5.6572,5.6068,5.65,3003000.0
2009-10-08 10:10:00,7.85,7.86,7.83,7.84,2897000.0,5.6572,5.6644,5.6428,5.65,2897000.0
2009-10-08 10:20:00,7.84,7.85,7.8,7.8,2433400.0,5.65,5.6572,5.6212,5.6212,2433400.0
2009-10-08 10:30:00,7.8,7.87,7.8,7.85,2048200.0,5.6212,5.6716,5.6212,5.6572,2048200.0
2009-10-08 10:40:00,7.85,7.86,7.84,7.84,991200.0,5.6572,5.6644,5.65,5.65,991200.0
2009-10-08 10:50:00,7.84,7.89,7.84,7.88,1380400.0,5.65,5.686,5.65,5.6788,1380400.0
2009-10-08 11:00:00,7.88,7.89,7.86,7.87,1802800.0,5.6788,5.686,5.6644,5.6716,1802800.0
2009-10-08 11:10:00,7.87,7.89,7.86,7.89,764400.0,5.6716,5.686,5.6644,5.686,764400.0
2009-10-08 11:20:00,7.89,7.91,7.87,7.88,1119600.0,5.686,5.7004,5.6716,5.6788,1119600.0
2009-10-08 11:30:00,7.88,7.9,7.87,7.88,920200.0,5.6788,5.6932,5.6716,5.6788,920200.0
2009-10-08 11:40:00,7.88,7.89,7.86,7.86,585800.0,5.6788,5.686,5.6644,5.6644,585800.0
2009-10-08 11:50:00,7.86,7.87,7.85,7.86,835800.0,5.6644,5.6716,5.6572,5.6644,835800.0
2009-10-08 12:00:00,7.86,7.87,7.84,7.84,611400.0,5.6644,5.6716,5.65,5.65,611400.0
2009-10-08 12:10:00,7.84,7.87,7.84,7.87,435800.0,5.65,5.6716,5.65,5.6716,435800.0
2009-10-08 12:20:00,7.87,7.88,7.85,7.85,1242400.0,5.6716,5.6788,5.6572,5.6572,1242400.0
2009-10-08 12:30:00,7.86,7.87,7.85,7.86,1012200.0,5.6644,5.6716,5.6572,5.6644,1012200.0
2009-10-08 12:40:00,7.86,7.89,7.86,7.86,626600.0,5.6644,5.686,5.6644,5.6644,626600.0
2009-10-08 12:50:00,7.86,7.87,7.85,7.86,783800.0,5.6644,5.6716,5.6572,5.6644,783800.0
2009-10-08 13:00:00,7.86,7.87,7.84,7.85,646200.0,5.6644,5.6716,5.65,5.6572,646200.0
2009-10-08 13:10:00,7.85,7.86,7.83,7.86,457000.0,5.6572,5.6644,5.6428,5.6644,457000.0
2009-10-08 13:20:00,7.86,7.86,7.84,7.84,373200.0,5.6644,5.6644,5.65,5.65,373200.0
2009-10-08 13:30:00,7.84,7.85,7.83,7.83,728800.0,5.65,5.6572,5.6428,5.6428,728800.0
2009-10-08 13:40:00,7.83,7.85,7.83,7.84,644200.0,5.6428,5.6572,5.6428,5.65,644200.0
2009-10-08 13:50:00,7.83,7.85,7.83,7.85,242400.0,5.6428,5.6572,5.6428,5.6572,242400.0
2009-10-08 14:00:00,7.85,7.85,7.83,7.84,410200.0,5.6572,5.6572,5.6428,5.65,410200.0
2009-10-08 14:10:00,7.84,7.85,7.82,7.83,464000.0,5.65,5.6572,5.6356,5.6428,464000.0
2009-10-08 14:20:00,7.83,7.85,7.82,7.83,674400.0,5.6428,5.6572,5.6356,5.6428,674400.0
2009-10-08 14:30:00,7.83,7.85,7.83,7.85,281000.0,5.6428,5.6572,5.6428,5.6572,281000.0
2009-10-08 14:40:00,7.85,7.86,7.83,7.85,629400.0,5.6572,5.6644,5.6428,5.6572,629400.0
2009-10-08 14:50:00,7.85,7.87,7.84,7.87,534400.0,5.6572,5.6716,5.65,5.6716,534400.0
2009-10-08 15:00:00,7.87,7.88,7.86,7.88,340600.0,5.6716,5.6788,5.6644,5.6788,340600.0
2009-10-08 15:10:00,7.88,7.88,7.85,7.85,362000.0,5.6788,5.6788,5.6572,5.6572,362000.0
2009-10-08 15:20:00,7.85,7.87,7.85,7.86,1099600.0,5.6572,5.6716,5.6572,5.6644,1099600.0
2009-10-08 15:30:00,7.86,7.86,7.83,7.83,1341000.0,5.6644,5.6644,5.6428,5.6428,1341000.0
2009-10-08 15:40:00,7.83,7.85,7.82,7.83,1604000.0,5.6428,5.6572,5.6356,5.6428,1604000.0
2009-10-08 15:50:00,7.83,7.84,7.81,7.83,2442200.0,5.6428,5.65,5.6284,5.6428,2442200.0
2009-10-09 09:30:00,7.8,7.82,7.74,7.8,3424000.0,5.6212,5.6356,5.5779,5.6212,3424000.0
2009-10-09 09:40:00,7.8,7.82,7.78,7.81,642200.0,5.6212,5.6356,5.6068,5.6284,642200.0
2009-10-09 09:50:00,7.81,7.83,7.8,7.81,547000.0,5.6284,5.6428,5.6212,5.6284,547000.0
2009-10-09 10:00:00,7.82,7.83,7.8,7.82,561800.0,5.6356,5.6428,5.6212,5.6356,561800.0
2009-10-09 10:10:00,7.82,7.83,7.8,7.8,711200.0,5.6356,5.6428,5.6212,5.6212,711200.0
2009-10-09 10:20:00,7.8,7.81,7.79,7.8,920800.0,5.6212,5.6284,5.614,5.6212,920800.0
2009-10-09 10:30:00,7.79,7.8,7.79,7.79,655600.0,5.614,5.6212,5.614,5.614,655600.0
2009-10-09 10:40:00,7.79,7.79,7.76,7.77,1301000.0,5.614,5.614,5.5924,5.5996,1301000.0
2009-10-09 10:50:00,7.77,7.79,7.77,7.78,522200.0,5.5996,5.614,5.5996,5.6068,522200.0
2009-10-09 11:00:00,7.78,7.78,7.77,7.78,1192200.0,5.6068,5.6068,5.5996,5.6068,1192200.0
2009-10-09 11:10:00,7.78,7.78,7.76,7.77,1424400.0,5.6068,5.6068,5.5924,5.5996,1424400.0
2009-10-09 11:20:00,7.77,7.77,7.75,7.75,906800.0,5.5996,5.5996,5.5851,5.5851,906800.0
2009-10-09 11:30:00,7.75,7.76,7.75,7.75,592600.0,5.5851,5.5924,5.5851,5.5851,592600.0
2009-10-09 11:40:00,7.75,7.76,7.73,7.75,934000.0,5.5851,5.5924,5.5707,5.5851,934000.0
2009-10-09 11:50:00,7.75,7.76,7.72,7.72,1172800.0,5.5851,5.5924,5.5635,5.5635,1172800.0
2009-10-09 12:00:00,7.72,7.72,7.7,7.7,590400.0,5.5635,5.5635,5.5491,5.5491,590400.0
2009-10-09 12:10:00,7.7,7.72,7.68,7.72,673800.0,5.5491,5.5635,5.5347,5.5635,673800.0
2009-10-09 12:20:00,7.72,7.73,7.72,7.72,444400.0,5.5635,5.5707,5.5635,5.5635,444400.0
2009-10-09 12:30:00,7.73,7.73,7.72,7.73,138400.0,5.5707,5.5707,5.5635,5.5707,138400.0
2009-10-09 12:40:00,7.72,7.73,7.72,7.72,172800.0,5.5635,5.5707,5.5635,5.5635,172800.0
2009-10-09 12:50:00,7.72,7.74,7.72,7.73,708000.0,5.5635,5.5779,5.5635,5.5707,708000.0
2009-10-09 13:00:00,7.72,7.73,7.72,7.72,212200.0,5.5635,5.5707,5.5635,5.5635,212200.0
2009-10-09 13:10:00,7.72,7.72,7.72,7.72,302400.0,5.5635,5.5635,5.5635,5.5635,302400.0
2009-10-09 13:20:00,7.72,7.73,7.72,7.73,576000.0,5.5635,5.5707,5.5635,5.5707,576000.0
2009-10-09 13:30:00,7.72,7.73,7.72,7.72,219000.0,5.5635,5.5707,5.5635,5.5635,219000.0
2009-10-09 13:40:00,7.72,7.73,7.7,7.71,842200.0,5.5635,5.5707,5.5491,5.5563,842200.0
2009-10-09 13:50:00,7.71,7.72,7.7,7.72,558600.0,5.5563,5.5635,5.5491,5.5635,558600.0
2009-10-09 14:00:00,7.71,7.72,7.69,7.7,720600.0,5.5563,5.5635,5.5419,5.5491,720600.0
2009-10-09 14:10:00,7.7,7.71,7.69,7.7,402400.0,5.5491,5.5563,5.5419,5.5491,402400.0
2009-10-09 14:20:00,7.7,7.71,7.7,7.7,579000.0,5.5491,5.5563,5.5491,5.5491,579000.0
2009-10-09 14:30:00,7.7,7.71,7.7,7.7,361000.0,5.5491,5.5563,5.5491,5.5491,361000.0
2009-10-09 14:40:00,7.7,7.71,7.7,7.71,920200.0,5.5491,5.5563,5.5491,5.5563,920200.0
2009-10-09 14:50:00,7.71,7.71,7.7,7.7,258800.0,5.5563,5.5563,5.5491,5.5491,258800.0
2009-10-09 15:00:00,7.7,7.74,7.7,7.74,618400.0,5.5491,5.5779,5.5491,5.5779,618400.0
2009-10-09 15:10:00,7.74,7.76,7.73,7.75,2352200.0,5.5779,5.5924,5.5707,5.5851,2352200.0
2009-10-09 15:20:00,7.75,7.76,7.75,7.76,323800.0,5.5851,5.5924,5.5851,5.5924,323800.0
2009-10-09 15:30:00,7.76,7.76,7.75,7.76,599000.0,5.5924,5.5924,5.5851,5.5924,599000.0
2009-10-09 15:40:00,7.76,7.76,7.73,7.73,1536400.0,5.5924,5.5924,5.5707,5.5707,1536400.0
2009-10-09 15:50:00,7.73,7.78,7.73,7.77,3055400.0,5.5707,5.6068,5.5707,5.5996,3055400.0
2009-10-12 09:30:00,7.73,7.8,7.71,7.77,758600.0,5.5707,5.6212,5.5563,5.5996,758600.0
2009-10-12 09:40:00,7.78,7.79,7.77,7.78,257600.0,5.6068,5.614,5.5996,5.6068,257600.0
2009-10-12 09:50:00,7.78,7.8,7.77,7.79,343400.0,5.6068,5.6212,5.5996,5.614,343400.0
2009-10-12 10:00:00,7.79,7.79,7.77,7.77,177800.0,5.614,5.614,5.5996,5.5996,177800.0
2009-10-12 10:10:00,7.77,7.78,7.75,7.75,1416000.0,5.5996,5.6068,5.5851,5.5851,1416000.0
2009-10-12 10:20:00,7.76,7.77,7.75,7.75,433200.0,5.5924,5.5996,5.5851,5.5851,433200.0
2009-10-12 10:30:00,7.75,7.76,7.75,7.75,265200.0,5.5851,5.5924,5.5851,5.5851,265200.0
2009-10-12 10:40:00,7.75,7.76,7.74,7.74,334200.0,5.5851,5.5924,5.5779,5.5779,334200.0
2009-10-12 10:50:00,7.74,7.76,7.74,7.76,449400.0,5.5779,5.5924,5.5779,5.5924,449400.0
2009-10-12 11:00:00,7.75,7.77,7.75,7.75,708800.0,5.5851,5.5996,5.5851,5.5851,708800.0
2009-10-12 11:10:00,7.75,7.75,7.74,7.74,475000.0,5.5851,5.5851,5.5779,5.5779,475000.0
2009-10-12 11:20:00,7.74,7.75,7.73,7.74,714200.0,5.5779,5.5851,5.5707,5.5779,714200.0
2009-10-12 11:30:00,7.74,7.75,7.73,7.73,554600.0,5.5779,5.5851,5.5707,5.5707,554600.0
2009-10-12 11:40:00,7.73,7.74,7.7,7.7,773200.0,5.5707,5.5779,5.5491,5.5491,773200.0
2009-10-12 11:50:00,7.7,7.7,7.7,7.7,686800.0,5.5491,5.5491,5.5491,5.5491,686800.0
2009-10-12 12:00:00,7.7,7.7,7.68,7.68,412800.0,5.5491,5.5491,5.5347,5.5347,412800.0
2009-10-12 12:10:00,7.68,7.7,7.68,7.7,469600.0,5.5347,5.5491,5.5347,5.5491,469600.0
2009-10-12 12:20:00,7.7,7.72,7.7,7.7,719400.0,5.5491,5.5635,5.5491,5.5491,719400.0
2009-10-12 12:30:00,7.7,7.72,7.7,7.72,1134400.0,5.5491,5.5635,5.5491,5.5635,1134400.0
2009-10-12 12:40:00,7.71,7.72,7.7,7.7,284600.0,5.5563,5.5635,5.5491,5.5491,284600.0
2009-10-12 12:50:00,7.7,7.7,7.69,7.7,417800.0,5.5491,5.5491,5.5419,5.5491,417800.0
2009-10-12 13:00:00,7.7,7.7,7.68,7.68,377000.0,5.5491,5.5491,5.5347,5.5347,377000.0
2009-10-12 13:10:00,7.68,7.7,7.68,7.69,278600.0,5.5347,5.5491,5.5347,5.5419,278600.0
2009-10-12 13:20:00,7.7,7.71,7.69,7.7,362600.0,5.5491,5.5563,5.5419,5.5491,362600.0
2009-10-12 13:30:00,7.71,7.71,7.7,7.7,302600.0,5.5563,5.5563,5.5491,5.5491,302600.0
2009-10-12 13:40:00,7.7,7.71,7.69,7.69,526000.0,5.5491,5.5563,5.5419,5.5419,526000.0
2009-10-12 13:50:00,7.69,7.7,7.68,7.69,463400.0,5.5419,5.5491,5.5347,5.5419,463400.0
2009-10-12 14:00:00,7.68,7.69,7.68,7.69,349600.0,5.5347,5.5419,5.5347,5.5419,349600.0
2009-10-12 14:10:00,7.69,7.69,7.66,7.66,675400.0,5.5419,5.5419,5.5203,5.5203,675400.0
2009-10-12 14:20:00,7.66,7.67,7.64,7.65,746400.0,5.5203,5.5275,5.5059,5.5131,746400.0
2009-10-12 14:30:00,7.65,7.66,7.62,7.62,735000.0,5.5131,5.5203,5.4915,5.4915,735000.0
2009-10-12 14:40:00,7.62,7.65,7.62,7.65,1107600.0,5.4915,5.5131,5.4915,5.5131,1107600.0
2009-10-12 14:50:00,7.65,7.65,7.61,7.63,1215800.0,5.5131,5.5131,5.4843,5.4987,1215800.0
2009-10-12 15:00:00,7.63,7.7,7.62,7.62,1119600.0,5.4987,5.5491,5.4915,5.4915,1119600.0
2009-10-12 15:10:00,7.62,7.63,7.58,7.58,2803200.0,5.4915,5.4987,5.4626,5.4626,2803200.0
2009-10-12 15:20:00,7.58,7.61,7.58,7.61,1206600.0,5.4626,5.4843,5.4626,5.4843,1206600.0
2009-10-12 15:30:00,7.61,7.62,7.6,7.62,1079800.0,5.4843,5.4915,5.477,5.4915,1079800.0
2009-10-12 15:40:00,7.61,7.62,7.59,7.62,1393200.0,5.4843,5.4915,5.4698,5.4915,1393200.0
2009-10-12 15:50:00,7.62,7.65,7.61,7.65,2661800.0,5.4915,5.5131,5.4843,5.5131,2661800.0
2009-10-13 09:30:00,7.68,7.73,7.65,7.7,1965000.0,5.5347,5.5707,5.5131,5.5491,1965000.0
2009-10-13 09:40:00,7.7,7.71,7.64,7.67,921400.0,5.5491,5.5563,5.5059,5.5275,921400.0
2009-10-13 09:50:00,7.67,7.68,7.64,7.65,854800.0,5.5275,5.5347,5.5059,5.5131,854800.0
2009-10-13 10:00:00,7.65,7.66,7.63,7.66,994000.0,5.5131,5.5203,5.4987,5.5203,994000.0
2009-10-13 10:10:00,7.66,7.67,7.64,7.64,689800.0,5.5203,5.5275,5.5059,5.5059,689800.0
2009-10-13 10:20:00,7.64,7.65,7.63,7.63,907200.0,5.5059,5.5131,5.4987,5.4987,907200.0
2009-10-13 10:30:00,7.64,7.64,7.62,7.63,598400.0,5.5059,5.5059,5.4915,5.4987,598400.0
2009-10-13 10:40:00,7.63,7.64,7.62,7.62,417400.0,5.4987,5.5059,5.4915,5.4915,417400.0
2009-10-13 10:50:00,7.62,7.64,7.62,7.64,303000.0,5.4915,5.5059,5.4915,5.5059,303000.0
2009-10-13 11:00:00,7.64,7.65,7.62,7.64,410200.0,5.5059,5.5131,5.4915,5.5059,410200.0
2009-10-13 11:10:00,7.64,7.66,7.62,7.66,512400.0,5.5059,5.5203,5.4915,5.5203,512400.0
2009-10-13 11:20:00,7.65,7.67,7.65,7.67,577200.0,5.5131,5.5275,5.5131,5.5275,577200.0
2009-10-13 11:30:00,7.67,7.68,7.63,7.65,1505800.0,5.5275,5.5347,5.4987,5.5131,1505800.0
2009-10-13 11:40:00,7.65,7.68,7.65,7.68,1175400.0,5.5131,5.5347,5.5131,5.5347,1175400.0
2009-10-13 11:50:00,7.68,7.72,7.68,7.72,957400.0,5.5347,5.5635,5.5347,5.5635,957400.0
2009-10-13 12:00:00,7.72,7.72,7.68,7.71,2584400.0,5.5635,5.5635,5.5347,5.5563,2584400.0
2009-10-13 12:10:00,7.71,7.75,7.71,7.74,2514800.0,5.5563,5.5851,5.5563,5.5779,2514800.0
2009-10-13 12:20:00,7.75,7.76,7.74,7.76,2364600.0,5.5851,5.5924,5.5779,5.5924,2364600.0
2009-10-13 12:30:00,7.76,7.79,7.76,7.79,1408000.0,5.5924,5.614,5.5924,5.614,1408000.0
2009-10-13 12:40:00,7.78,7.79,7.77,7.78,1040000.0,5.6068,5.614,5.5996,5.6068,1040000.0
2009-10-13 12:50:00,7.79,7.82,7.79,7.79,1591200.0,5.614,5.6356,5.614,5.614,1591200.0
2009-10-13 13:00:00,7.79,7.8,7.78,7.78,906000.0,5.614,5.6212,5.6068,5.6068,906000.0
2009-10-13 13:10:00,7.78,7.78,7.77,7.78,561600.0,5.6068,5.6068,5.5996,5.6068,561600.0
2009-10-13 13:20:00,7.78,7.79,7.77,7.78,347600.0,5.6068,5.614,5.5996,5.6068,347600.0
2009-10-13 13:30:00,7.78,7.78,7.78,7.78,303600.0,5.6068,5.6068,5.6068,5.6068,303600.0
2009-10-13 13:40:00,7.78,7.78,7.78,7.78,681600.0,5.6068,5.6068,5.6068,5.6068,681600.0
2009-10-13 13:50:00,7.78,7.8,7.78,7.8,1260800.0,5.6068,5.6212,5.6068,5.6212,1260800.0
2009-10-13 14:00:00,7.8,7.8,7.75,7.75,1871400.0,5.6212,5.6212,5.5851,5.5851,1871400.0
2009-10-13 14:10:00,7.75,7.76,7.73,7.74,2290400.0,5.5851,5.5924,5.5707,5.5779,2290400.0
2009-10-13 14:20:00,7.74,7.76,7.74,7.74,860600.0,5.5779,5.5924,5.5779,5.5779,860600.0
2009-10-13 14:30:00,7.74,7.75,7.74,7.74,712400.0,5.5779,5.5851,5.5779,5.5779,712400.0
2009-10-13 14:40:00,7.75,7.77,7.74,7.77,414400.0,5.5851,5.5996,5.5779,5.5996,414400.0
2009-10-13 14:50:00,7.77,7.79,7.76,7.76,1132200.0,5.5996,5.614,5.5924,5.5924,1132200.0
2009-10-13 15:00:00,7.76,7.77,7.75,7.75,1435400.0,5.5924,5.5996,5.5851,5.5851,1435400.0
2009-10-13 15:10:00,7.75,7.75,7.72,7.72,1917400.0,5.5851,5.5851,5.5635,5.5635,1917400.0
2009-10-13 15:20:00,7.72,7.74,7.71,7.71,595600.0,5.5635,5.5779,5.5563,5.5563,595600.0
2009-10-13 15:30:00,7.71,7.73,7.71,7.73,1834800.0,5.5563,5.5707,5.5563,5.5707,1834800.0
2009-10-13 15:40:00,7.73,7.73,7.69,7.7,2628400.0,5.5707,5.5707,5.5419,5.5491,2628400.0
2009-10-13 15:50:00,7.7,7.73,7.68,7.7,4032200.0,5.5491,5.5707,5.5347,5.5491,4032200.0
2009-10-14 09:30:00,7.75,7.76,7.72,7.75,3207800.0,5.5851,5.5924,5.5635,5.5851,3207800.0
2009-10-14 09:40:00,7.75,7.77,7.73,7.75,3952800.0,5.5851,5.5996,5.5707,5.5851,3952800.0
2009-10-14 09:50:00,7.75,7.75,7.74,7.74,1119400.0,5.5851,5.5851,5.5779,5.5779,1119400.0
2009-10-14 10:00:00,7.74,7.74,7.68,7.71,1486800.0,5.5779,5.5779,5.5347,5.5563,1486800.0
2009-10-14 10:10:00,7.71,7.75,7.71,7.75,983800.0,5.5563,5.5851,5.5563,5.5851,983800.0
2009-10-14 10:20:00,7.75,7.75,7.73,7.73,1025200.0,5.5851,5.5851,5.5707,5.5707,1025200.0
2009-10-14 10:30:00,7.74,7.74,7.73,7.73,686600.0,5.5779,5.5779,5.5707,5.5707,686600.0
2009-10-14 10:40:00,7.73,7.74,7.72,7.74,593000.0,5.5707,5.5779,5.5635,5.5779,593000.0
2009-10-14 10:50:00,7.74,7.75,7.73,7.75,1027600.0,5.5779,5.5851,5.5707,5.5851,1027600.0
2009-10-14 11:00:00,7.75,7.75,7.73,7.74,865000.0,5.5851,5.5851,5.5707,5.5779,865000.0
2009-10-14 11:10:00,7.74,7.75,7.72,7.73,1051200.0,5.5779,5.5851,5.5635,5.5707,1051200.0
2009-10-14 11:20:00,7.72,7.75,7.72,7.75,780400.0,5.5635,5.5851,5.5635,5.5851,780400.0
2009-10-14 11:30:00,7.74,7.75,7.72,7.72,540600.0,5.5779,5.5851,5.5635,5.5635,540600.0
2009-10-14 11:40:00,7.72,7.73,7.72,7.73,350800.0,5.5635,5.5707,5.5635,5.5707,350800.0
2009-10-14 11:50:00,7.73,7.74,7.71,7.71,652400.0,5.5707,5.5779,5.5563,5.5563,652400.0
2009-10-14 12:00:00,7.71,7.72,7.7,7.7,556000.0,5.5563,5.5635,5.5491,5.5491,556000.0
2009-10-14 12:10:00,7.7,7.7,7.67,7.68,822600.0,5.5491,5.5491,5.5275,5.5347,822600.0
2009-10-14 12:20:00,7.68,7.69,7.67,7.68,924400.0,5.5347,5.5419,5.5275,5.5347,924400.0
2009-10-14 12:30:00,7.68,7.68,7.67,7.68,267200.0,5.5347,5.5347,5.5275,5.5347,267200.0
2009-10-14 12:40:00,7.68,7.7,7.67,7.7,667600.0,5.5347,5.5491,5.5275,5.5491,667600.0
2009-10-14 12:50:00,7.7,7.73,7.68,7.73,1137400.0,5.5491,5.5707,5.5347,5.5707,1137400.0
2009-10-14 13:00:00,7.73,7.73,7.7,7.72,1258200.0,5.5707,5.5707,5.5491,5.5635,1258200.0
2009-10-14 13:10:00,7.71,7.72,7.7,7.7,460800.0,5.5563,5.5635,5.5491,5.5491,460800.0
2009-10-14 13:20:00,7.7,7.7,7.68,7.7,419400.0,5.5491,5.5491,5.5347,5.5491,419400.0
2009-10-14 13:30:00,7.7,7.7,7.69,7.7,819400.0,5.5491,5.5491,5.5419,5.5491,819400.0
2009-10-14 13:40:00,7.7,7.7,7.68,7.68,591200.0,5.5491,5.5491,5.5347,5.5347,591200.0
2009-10-14 13:50:00,7.68,7.68,7.67,7.68,562000.0,5.5347,5.5347,5.5275,5.5347,562000.0
2009-10-14 14:00:00,7.67,7.68,7.66,7.68,1026600.0,5.5275,5.5347,5.5203,5.5347,1026600.0
2009-10-14 14:10:00,7.68,7.68,7.66,7.67,289800.0,5.5347,5.5347,5.5203,5.5275,289800.0
2009-10-14 14:20:00,7.67,7.68,7.67,7.68,991200.0,5.5275,5.5347,5.5275,5.5347,991200.0
2009-10-14 14:30:00,7.68,7.68,7.68,7.68,269800.0,5.5347,5.5347,5.5347,5.5347,269800.0
2009-10-14 14:40:00,7.68,7.69,7.67,7.69,830800.0,5.5347,5.5419,5.5275,5.5419,830800.0
2009-10-14 14:50:00,7.69,7.69,7.67,7.67,1681000.0,5.5419,5.5419,5.5275,5.5275,1681000.0
2009-10-14 15:00:00,7.68,7.69,7.67,7.68,1821400.0,5.5347,5.5419,5.5275,5.5347,1821400.0
2009-10-14 15:10:00,7.68,7.68,7.67,7.67,2139600.0,5.5347,5.5347,5.5275,5.5275,2139600.0
2009-10-14 15:20:00,7.67,7.7,7.67,7.7,1545000.0,5.5275,5.5491,5.5275,5.5491,1545000.0
2009-10-14 15:30:00,7.7,7.7,7.68,7.68,2667400.0,5.5491,5.5491,5.5347,5.5347,2667400.0
2009-10-14 15:40:00,7.68,7.68,7.63,7.65,4909200.0,5.5347,5.5347,5.4987,5.5131,4909200.0
2009-10-14 15:50:00,7.65,7.68,7.65,7.68,2763400.0,5.5131,5.5347,5.5131,5.5347,2763400.0
2009-10-15 09:30:00,7.73,7.79,7.64,7.7,1293600.0,5.5707,5.614,5.5059,5.5491,1293600.0
2009-10-15 09:40:00,7.7,7.74,7.68,7.74,1954200.0,5.5491,5.5779,5.5347,5.5779,1954200.0
2009-10-15 09:50:00,7.74,7.82,7.73,7.81,2219200.0,5.5779,5.6356,5.5707,5.6284,2219200.0
2009-10-15 10:00:00,7.82,7.85,7.79,7.84,2436800.0,5.6356,5.6572,5.614,5.65,2436800.0
2009-10-15 10:10:00,7.85,7.85,7.81,7.82,1663000.0,5.6572,5.6572,5.6284,5.6356,1663000.0
2009-10-15 10:20:00,7.81,7.82,7.79,7.79,1552400.0,5.6284,5.6356,5.614,5.614,1552400.0
2009-10-15 10:30:00,7.8,7.8,7.75,7.75,1096800.0,5.6212,5.6212,5.5851,5.5851,1096800.0
2009-10-15 10:40:00,7.76,7.76,7.73,7.74,1052000.0,5.5924,5.5924,5.5707,5.5779,1052000.0
2009-10-15 10:50:00,7.74,7.77,7.73,7.77,1655800.0,5.5779,5.5996,5.5707,5.5996,1655800.0
2009-10-15 11:00:00,7.77,7.78,7.75,7.76,862800.0,5.5996,5.6068,5.5851,5.5924,862800.0
2009-10-15 11:10:00,7.76,7.8,7.76,7.78,1599800.0,5.5924,5.6212,5.5924,5.6068,1599800.0
2009-10-15 11:20:00,7.78,7.8,7.77,7.79,652200.0,5.6068,5.6212,5.5996,5.614,652200.0
2009-10-15 11:30:00,7.79,7.8,7.77,7.79,1466200.0,5.614,5.6212,5.5996,5.614,1466200.0
2009-10-15 11:40:00,7.79,7.79,7.78,7.78,905600.0,5.614,5.614,5.6068,5.6068,905600.0
2009-10-15 11:50:00,7.78,7.79,7.78,7.78,1095400.0,5.6068,5.614,5.6068,5.6068,1095400.0
2009-10-15 12:00:00,7.78,7.78,7.77,7.77,1644800.0,5.6068,5.6068,5.5996,5.5996,1644800.0
2009-10-15 12:10:00,7.77,7.78,7.75,7.75,1159400.0,5.5996,5.6068,5.5851,5.5851,1159400.0
2009-10-15 12:20:00,7.76,7.76,7.73,7.73,873600.0,5.5924,5.5924,5.5707,5.5707,873600.0
2009-10-15 12:30:00,7.73,7.74,7.7,7.71,1001800.0,5.5707,5.5779,5.5491,5.5563,1001800.0
2009-10-15 12:40:00,7.71,7.71,7.68,7.68,719600.0,5.5563,5.5563,5.5347,5.5347,719600.0
2009-10-15 12:50:00,7.68,7.68,7.66,7.68,1276400.0,5.5347,5.5347,5.5203,5.5347,1276400.0
2009-10-15 13:00:00,7.68,7.69,7.67,7.68,1207600.0,5.5347,5.5419,5.5275,5.5347,1207600.0
2009-10-15 13:10:00,7.68,7.68,7.68,7.68,158600.0,5.5347,5.5347,5.5347,5.5347,158600.0
2009-10-15 13:20:00,7.68,7.69,7.68,7.69,730000.0,5.5347,5.5419,5.5347,5.5419,730000.0
2009-10-15 13:30:00,7.68,7.71,7.68,7.69,1081400.0,5.5347,5.5563,5.5347,5.5419,1081400.0
2009-10-15 13:40:00,7.7,7.7,7.68,7.68,310200.0,5.5491,5.5491,5.5347,5.5347,310200.0
2009-10-15 13:50:00,7.68,7.68,7.67,7.67,950600.0,5.5347,5.5347,5.5275,5.5275,950600.0
2009-10-15 14:00:00,7.67,7.69,7.66,7.68,825600.0,5.5275,5.5419,5.5203,5.5347,825600.0
2009-10-15 14:10:00,7.68,7.68,7.67,7.68,928400.0,5.5347,5.5347,5.5275,5.5347,928400.0
2009-10-15 14:20:00,7.68,7.68,7.66,7.66,1050200.0,5.5347,5.5347,5.5203,5.5203,1050200.0
2009-10-15 14:30:00,7.66,7.68,7.66,7.68,1678800.0,5.5203,5.5347,5.5203,5.5347,1678800.0
2009-10-15 14:40:00,7.67,7.68,7.67,7.67,603600.0,5.5275,5.5347,5.5275,5.5275,603600.0
2009-10-15 14:50:00,7.68,7.68,7.66,7.66,972000.0,5.5347,5.5347,5.5203,5.5203,972000.0
2009-10-15 15:00:00,7.67,7.7,7.66,7.69,1395000.0,5.5275,5.5491,5.5203,5.5419,1395000.0
2009-10-15 15:10:00,7.7,7.7,7.66,7.66,862800.0,5.5491,5.5491,5.5203,5.5203,862800.0
2009-10-15 15:20:00,7.67,7.68,7.65,7.66,1437400.0,5.5275,5.5347,5.5131,5.5203,1437400.0
2009-10-15 15:30:00,7.66,7.66,7.64,7.65,1883000.0,5.5203,5.5203,5.5059,5.5131,1883000.0
2009-10-15 15:40:00,7.64,7.66,7.63,7.65,3133000.0,5.5059,5.5203,5.4987,5.5131,3133000.0
2009-10-15 15:50:00,7.65,7.67,7.64,7.65,7905800.0,5.5131,5.5275,5.5059,5.5131,7905800.0
2009-10-16 09:30:00,7.68,7.7,7.59,7.61,4371000.0,5.5347,5.5491,5.4698,5.4843,4371000.0
2009-10-16 09:40:00,7.6,7.64,7.6,7.64,831400.0,5.477,5.5059,5.477,5.5059,831400.0
2009-10-16 09:50:00,7.64,7.68,7.6,7.62,2146400.0,5.5059,5.5347,5.477,5.4915,2146400.0
2009-10-16 10:00:00,7.61,7.62,7.59,7.59,1703600.0,5.4843,5.4915,5.4698,5.4698,1703600.0
2009-10-16 10:10:00,7.59,7.61,7.55,7.61,1159200.0,5.4698,5.4843,5.441,5.4843,1159200.0
2009-10-16 10:20:00,7.61,7.62,7.57,7.58,1042400.0,5.4843,5.4915,5.4554,5.4626,1042400.0
2009-10-16 10:30:00,7.58,7.58,7.56,7.58,564200.0,5.4626,5.4626,5.4482,5.4626,564200.0
2009-10-16 10:40:00,7.58,7.58,7.52,7.54,1561200.0,5.4626,5.4626,5.4194,5.4338,1561200.0
2009-10-16 10:50:00,7.54,7.61,7.52,7.54,1142200.0,5.4338,5.4843,5.4194,5.4338,1142200.0
2009-10-16 11:00:00,7.54,7.58,7.53,7.56,685400.0,5.4338,5.4626,5.4266,5.4482,685400.0
2009-10-16 11:10:00,7.56,7.61,7.56,7.6,2097800.0,5.4482,5.4843,5.4482,5.477,2097800.0
2009-10-16 11:20:00,7.6,7.6,7.57,7.58,1055800.0,5.477,5.477,5.4554,5.4626,1055800.0
2009-10-16 11:30:00,7.57,7.58,7.55,7.55,537200.0,5.4554,5.4626,5.441,5.441,537200.0
2009-10-16 11:40:00,7.55,7.57,7.54,7.57,462200.0,5.441,5.4554,5.4338,5.4554,462200.0
2009-10-16 11:50:00,7.57,7.58,7.56,7.57,481000.0,5.4554,5.4626,5.4482,5.4554,481000.0
2009-10-16 12:00:00,7.57,7.58,7.57,7.57,583000.0,5.4554,5.4626,5.4554,5.4554,583000.0
2009-10-16 12:10:00,7.57,7.58,7.57,7.58,352000.0,5.4554,5.4626,5.4554,5.4626,352000.0
2009-10-16 12:20:00,7.58,7.59,7.57,7.58,645600.0,5.4626,5.4698,5.4554,5.4626,645600.0
2009-10-16 12:30:00,7.57,7.59,7.56,7.57,529200.0,5.4554,5.4698,5.4482,5.4554,529200.0
2009-10-16 12:40:00,7.57,7.57,7.55,7.56,652600.0,5.4554,5.4554,5.441,5.4482,652600.0
2009-10-16 12:50:00,7.56,7.58,7.56,7.57,872800.0,5.4482,5.4626,5.4482,5.4554,872800.0
2009-10-16 13:00:00,7.57,7.58,7.55,7.56,413600.0,5.4554,5.4626,5.441,5.4482,413600.0
2009-10-16 13:10:00,7.57,7.59,7.56,7.57,762200.0,5.4554,5.4698,5.4482,5.4554,762200.0
2009-10-16 13:20:00,7.57,7.62,7.57,7.6,3168600.0,5.4554,5.4915,5.4554,5.477,3168600.0
2009-10-16 13:30:00,7.6,7.62,7.6,7.6,1316200.0,5.477,5.4915,5.477,5.477,1316200.0
2009-10-16 13:40:00,7.6,7.62,7.6,7.62,1153800.0,5.477,5.4915,5.477,5.4915,1153800.0
2009-10-16 13:50:00,7.61,7.62,7.6,7.6,916600.0,5.4843,5.4915,5.477,5.477,916600.0
2009-10-16 14:00:00,7.61,7.61,7.59,7.6,468200.0,5.4843,5.4843,5.4698,5.477,468200.0
2009-10-16 14:10:00,7.6,7.61,7.6,7.6,798800.0,5.477,5.4843,5.477,5.477,798800.0
2009-10-16 14:20:00,7.6,7.62,7.6,7.61,2052200.0,5.477,5.4915,5.477,5.4843,2052200.0
2009-10-16 14:30:00,7.61,7.62,7.6,7.61,571600.0,5.4843,5.4915,5.477,5.4843,571600.0
2009-10-16 14:40:00,7.62,7.62,7.61,7.62,1931000.0,5.4915,5.4915,5.4843,5.4915,1931000.0
2009-10-16 14:50:00,7.61,7.64,7.61,7.62,1252600.0,5.4843,5.5059,5.4843,5.4915,1252600.0
2009-10-16 15:00:00,7.62,7.63,7.61,7.63,1046200.0,5.4915,5.4987,5.4843,5.4987,1046200.0
2009-10-16 15:10:00,7.63,7.64,7.62,7.62,1531400.0,5.4987,5.5059,5.4915,5.4915,1531400.0
2009-10-16 15:20:00,7.62,7.64,7.62,7.63,1585800.0,5.4915,5.5059,5.4915,5.4987,1585800.0
2009-10-16 15:30:00,7.63,7.66,7.62,7.65,2060000.0,5.4987,5.5203,5.4915,5.5131,2060000.0
2009-10-16 15:40:00,7.65,7.67,7.64,7.65,1847400.0,5.5131,5.5275,5.5059,5.5131,1847400.0
2009-10-16 15:50:00,7.66,7.66,7.63,7.64,3576800.0,5.5203,5.5203,5.4987,5.5059,3576800.0
2009-10-19 09:30:00,7.66,7.67,7.59,7.59,1155600.0,5.5203,5.5275,5.4698,5.4698,1155600.0
2009-10-19 09:40:00,7.59,7.6,7.54,7.57,970800.0,5.4698,5.477,5.4338,5.4554,970800.0
2009-10-19 09:50:00,7.57,7.62,7.57,7.62,1310600.0,5.4554,5.4915,5.4554,5.4915,1310600.0
2009-10-19 10:00:00,7.62,7.64,7.62,7.62,930000.0,5.4915,5.5059,5.4915,5.4915,930000.0
2009-10-19 10:10:00,7.62,7.63,7.56,7.59,959600.0,5.4915,5.4987,5.4482,5.4698,959600.0
2009-10-19 10:20:00,7.59,7.62,7.59,7.61,608600.0,5.4698,5.4915,5.4698,5.4843,608600.0
2009-10-19 10:30:00,7.61,7.62,7.6,7.61,952400.0,5.4843,5.4915,5.477,5.4843,952400.0
2009-10-19 10:40:00,7.6,7.62,7.6,7.61,770800.0,5.477,5.4915,5.477,5.4843,770800.0
2009-10-19 10:50:00,7.61,7.62,7.61,7.61,450000.0,5.4843,5.4915,5.4843,5.4843,450000.0
2009-10-19 11:00:00,7.61,7.61,7.6,7.6,615000.0,5.4843,5.4843,5.477,5.477,615000.0
2009-10-19 11:10:00,7.61,7.62,7.6,7.61,612800.0,5.4843,5.4915,5.477,5.4843,612800.0
2009-10-19 11:20:00,7.61,7.63,7.61,7.63,614400.0,5.4843,5.4987,5.4843,5.4987,614400.0
2009-10-19 11:30:00,7.63,7.66,7.63,7.65,679200.0,5.4987,5.5203,5.4987,5.5131,679200.0
2009-10-19 11:40:00,7.65,7.66,7.64,7.65,423600.0,5.5131,5.5203,5.5059,5.5131,423600.0
2009-10-19 11:50:00,7.65,7.66,7.64,7.66,580600.0,5.5131,5.5203,5.5059,5.5203,580600.0
2009-10-19 12:00:00,7.66,7.66,7.65,7.65,274200.0,5.5203,5.5203,5.5131,5.5131,274200.0
2009-10-19 12:10:00,7.65,7.65,7.64,7.64,244400.0,5.5131,5.5131,5.5059,5.5059,244400.0
2009-10-19 12:20:00,7.64,7.64,7.64,7.64,182600.0,5.5059,5.5059,5.5059,5.5059,182600.0
2009-10-19 12:30:00,7.64,7.64,7.63,7.64,173000.0,5.5059,5.5059,5.4987,5.5059,173000.0
2009-10-19 12:40:00,7.64,7.66,7.64,7.66,888200.0,5.5059,5.5203,5.5059,5.5203,888200.0
2009-10-19 12:50:00,7.66,7.69,7.66,7.68,910400.0,5.5203,5.5419,5.5203,5.5347,910400.0
2009-10-19 13:00:00,7.68,7.71,7.67,7.7,2461400.0,5.5347,5.5563,5.5275,5.5491,2461400.0
2009-10-19 13:10:00,7.7,7.73,7.7,7.7,922600.0,5.5491,5.5707,5.5491,5.5491,922600.0
2009-10-19 13:20:00,7.7,7.71,7.68,7.69,969400.0,5.5491,5.5563,5.5347,5.5419,969400.0
2009-10-19 13:30:00,7.7,7.71,7.69,7.7,568600.0,5.5491,5.5563,5.5419,5.5491,568600.0
2009-10-19 13:40:00,7.71,7.72,7.7,7.7,1582000.0,5.5563,5.5635,5.5491,5.5491,1582000.0
2009-10-19 13:50:00,7.7,7.71,7.7,7.71,2202400.0,5.5491,5.5563,5.5491,5.5563,2202400.0
2009-10-19 14:00:00,7.71,7.72,7.7,7.72,585600.0,5.5563,5.5635,5.5491,5.5635,585600.0
2009-10-19 14:10:00,7.72,7.74,7.71,7.74,357400.0,5.5635,5.5779,5.5563,5.5779,357400.0
2009-10-19 14:20:00,7.73,7.74,7.72,7.73,697600.0,5.5707,5.5779,5.5635,5.5707,697600.0
2009-10-19 14:30:00,7.73,7.74,7.71,7.74,4754200.0,5.5707,5.5779,5.5563,5.5779,4754200.0
2009-10-19 14:40:00,7.74,7.75,7.72,7.74,2239000.0,5.5779,5.5851,5.5635,5.5779,2239000.0
2009-10-19 14:50:00,7.74,7.74,7.73,7.74,1501200.0,5.5779,5.5779,5.5707,5.5779,1501200.0
2009-10-19 15:00:00,7.74,7.75,7.73,7.74,1214400.0,5.5779,5.5851,5.5707,5.5779,1214400.0
2009-10-19 15:10:00,7.74,7.75,7.73,7.75,817600.0,5.5779,5.5851,5.5707,5.5851,817600.0
2009-10-19 15:20:00,7.75,7.75,7.74,7.75,2025000.0,5.5851,5.5851,5.5779,5.5851,2025000.0
2009-10-19 15:30:00,7.75,7.75,7.73,7.74,855600.0,5.5851,5.5851,5.5707,5.5779,855600.0
2009-10-19 15:40:00,7.74,7.75,7.73,7.73,1896600.0,5.5779,5.5851,5.5707,5.5707,1896600.0
2009-10-19 15:50:00,7.73,7.75,7.72,7.72,3679400.0,5.5707,5.5851,5.5635,5.5635,3679400.0
2009-10-20 09:30:00,7.73,7.79,7.66,7.67,2749000.0,5.5707,5.614,5.5203,5.5275,2749000.0
2009-10-20 09:40:00,7.67,7.71,7.66,7.7,2312800.0,5.5275,5.5563,5.5203,5.5491,2312800.0
2009-10-20 09:50:00,7.7,7.71,7.67,7.69,636200.0,5.5491,5.5563,5.5275,5.5419,636200.0
2009-10-20 10:00:00,7.68,7.73,7.68,7.71,930200.0,5.5347,5.5707,5.5347,5.5563,930200.0
2009-10-20 10:10:00,7.71,7.72,7.66,7.69,1263800.0,5.5563,5.5635,5.5203,5.5419,1263800.0
2009-10-20 10:20:00,7.69,7.7,7.68,7.68,433400.0,5.5419,5.5491,5.5347,5.5347,433400.0
2009-10-20 10:30:00,7.68,7.72,7.68,7.71,940600.0,5.5347,5.5635,5.5347,5.5563,940600.0
2009-10-20 10:40:00,7.71,7.71,7.66,7.67,467000.0,5.5563,5.5563,5.5203,5.5275,467000.0
2009-10-20 10:50:00,7.67,7.68,7.67,7.68,141800.0,5.5275,5.5347,5.5275,5.5347,141800.0
2009-10-20 11:00:00,7.68,7.68,7.67,7.67,510000.0,5.5347,5.5347,5.5275,5.5275,510000.0
2009-10-20 11:10:00,7.67,7.68,7.65,7.68,562000.0,5.5275,5.5347,5.5131,5.5347,562000.0
2009-10-20 11:20:00,7.68,7.68,7.66,7.66,610200.0,5.5347,5.5347,5.5203,5.5203,610200.0
2009-10-20 11:30:00,7.66,7.67,7.6,7.6,1129200.0,5.5203,5.5275,5.477,5.477,1129200.0
2009-10-20 11:40:00,7.6,7.63,7.58,7.61,1470600.0,5.477,5.4987,5.4626,5.4843,1470600.0
2009-10-20 11:50:00,7.61,7.64,7.6,7.63,854000.0,5.4843,5.5059,5.477,5.4987,854000.0
2009-10-20 12:00:00,7.62,7.63,7.58,7.59,1545000.0,5.4915,5.4987,5.4626,5.4698,1545000.0
2009-10-20 12:10:00,7.59,7.61,7.59,7.59,452200.0,5.4698,5.4843,5.4698,5.4698,452200.0
2009-10-20 12:20:00,7.6,7.6,7.58,7.6,706800.0,5.477,5.477,5.4626,5.477,706800.0
2009-10-20 12:30:00,7.6,7.61,7.58,7.6,915000.0,5.477,5.4843,5.4626,5.477,915000.0
2009-10-20 12:40:00,7.59,7.63,7.59,7.62,657400.0,5.4698,5.4987,5.4698,5.4915,657400.0
2009-10-20 12:50:00,7.62,7.64,7.61,7.62,1169800.0,5.4915,5.5059,5.4843,5.4915,1169800.0
2009-10-20 13:00:00,7.62,7.64,7.61,7.64,590400.0,5.4915,5.5059,5.4843,5.5059,590400.0
2009-10-20 13:10:00,7.63,7.66,7.63,7.64,1006200.0,5.4987,5.5203,5.4987,5.5059,1006200.0
2009-10-20 13:20:00,7.64,7.66,7.64,7.66,598400.0,5.5059,5.5203,5.5059,5.5203,598400.0
2009-10-20 13:30:00,7.66,7.69,7.65,7.68,3120600.0,5.5203,5.5419,5.5131,5.5347,3120600.0
2009-10-20 13:40:00,7.68,7.68,7.66,7.68,724600.0,5.5347,5.5347,5.5203,5.5347,724600.0
2009-10-20 13:50:00,7.68,7.68,7.66,7.67,1167400.0,5.5347,5.5347,5.5203,5.5275,1167400.0
2009-10-20 14:00:00,7.67,7.69,7.66,7.68,823600.0,5.5275,5.5419,5.5203,5.5347,823600.0
2009-10-20 14:10:00,7.68,7.68,7.67,7.68,606800.0,5.5347,5.5347,5.5275,5.5347,606800.0
2009-10-20 14:20:00,7.68,7.71,7.68,7.68,1658800.0,5.5347,5.5563,5.5347,5.5347,1658800.0
2009-10-20 14:30:00,7.68,7.71,7.67,7.71,562200.0,5.5347,5.5563,5.5275,5.5563,562200.0
2009-10-20 14:40:00,7.71,7.71,7.66,7.68,1947200.0,5.5563,5.5563,5.5203,5.5347,1947200.0
2009-10-20 14:50:00,7.68,7.7,7.67,7.7,1098600.0,5.5347,5.5491,5.5275,5.5491,1098600.0
2009-10-20 15:00:00,7.7,7.7,7.68,7.7,2062000.0,5.5491,5.5491,5.5347,5.5491,2062000.0
2009-10-20 15:10:00,7.7,7.71,7.67,7.7,2444200.0,5.5491,5.5563,5.5275,5.5491,2444200.0
2009-10-20 15:20:00,7.7,7.71,7.68,7.68,1425400.0,5.5491,5.5563,5.5347,5.5347,1425400.0
2009-10-20 15:30:00,7.68,7.71,7.68,7.7,1485400.0,5.5347,5.5563,5.5347,5.5491,1485400.0
2009-10-20 15:40:00,7.7,7.71,7.68,7.68,1400400.0,5.5491,5.5563,5.5347,5.5347,1400400.0
2009-10-20 15:50:00,7.68,7.68,7.66,7.68,3382800.0,5.5347,5.5347,5.5203,5.5347,3382800.0
2009-10-21 09:30:00,7.64,7.7,7.63,7.68,888800.0,5.5059,5.5491,5.4987,5.5347,888800.0
2009-10-21 09:40:00,7.69,7.72,7.68,7.71,610400.0,5.5419,5.5635,5.5347,5.5563,610400.0
2009-10-21 09:50:00,7.71,7.77,7.7,7.76,997400.0,5.5563,5.5996,5.5491,5.5924,997400.0
2009-10-21 10:00:00,7.76,7.81,7.76,7.79,799600.0,5.5924,5.6284,5.5924,5.614,799600.0
2009-10-21 10:10:00,7.79,7.83,7.78,7.8,1049000.0,5.614,5.6428,5.6068,5.6212,1049000.0
2009-10-21 10:20:00,7.8,7.82,7.79,7.8,970400.0,5.6212,5.6356,5.614,5.6212,970400.0
2009-10-21 10:30:00,7.81,7.83,7.8,7.8,1640800.0,5.6284,5.6428,5.6212,5.6212,1640800.0
2009-10-21 10:40:00,7.8,7.85,7.8,7.81,1478600.0,5.6212,5.6572,5.6212,5.6284,1478600.0
2009-10-21 10:50:00,7.81,7.83,7.78,7.79,667800.0,5.6284,5.6428,5.6068,5.614,667800.0
2009-10-21 11:00:00,7.79,7.8,7.78,7.78,700200.0,5.614,5.6212,5.6068,5.6068,700200.0
2009-10-21 11:10:00,7.79,7.79,7.73,7.73,718800.0,5.614,5.614,5.5707,5.5707,718800.0
2009-10-21 11:20:00,7.73,7.75,7.73,7.74,698200.0,5.5707,5.5851,5.5707,5.5779,698200.0
2009-10-21 11:30:00,7.74,7.75,7.72,7.72,279800.0,5.5779,5.5851,5.5635,5.5635,279800.0
2009-10-21 11:40:00,7.73,7.73,7.7,7.7,225000.0,5.5707,5.5707,5.5491,5.5491,225000.0
2009-10-21 11:50:00,7.7,7.7,7.67,7.68,424000.0,5.5491,5.5491,5.5275,5.5347,424000.0
2009-10-21 12:00:00,7.68,7.68,7.67,7.68,390200.0,5.5347,5.5347,5.5275,5.5347,390200.0
2009-10-21 12:10:00,7.68,7.68,7.66,7.68,1142800.0,5.5347,5.5347,5.5203,5.5347,1142800.0
2009-10-21 12:20:00,7.68,7.71,7.68,7.71,408600.0,5.5347,5.5563,5.5347,5.5563,408600.0
2009-10-21 12:30:00,7.71,7.71,7.7,7.7,300000.0,5.5563,5.5563,5.5491,5.5491,300000.0
2009-10-21 12:40:00,7.7,7.73,7.7,7.73,253000.0,5.5491,5.5707,5.5491,5.5707,253000.0
2009-10-21 12:50:00,7.72,7.73,7.71,7.72,290200.0,5.5635,5.5707,5.5563,5.5635,290200.0
2009-10-21 13:00:00,7.71,7.72,7.7,7.71,153800.0,5.5563,5.5635,5.5491,5.5563,153800.0
2009-10-21 13:10:00,7.7,7.71,7.68,7.68,502800.0,5.5491,5.5563,5.5347,5.5347,502800.0
2009-10-21 13:20:00,7.68,7.68,7.66,7.66,190200.0,5.5347,5.5347,5.5203,5.5203,190200.0
2009-10-21 13:30:00,7.66,7.67,7.65,7.67,305000.0,5.5203,5.5275,5.5131,5.5275,305000.0
2009-10-21 13:40:00,7.66,7.68,7.65,7.67,446800.0,5.5203,5.5347,5.5131,5.5275,446800.0
2009-10-21 13:50:00,7.67,7.71,7.67,7.71,865200.0,5.5275,5.5563,5.5275,5.5563,865200.0
2009-10-21 14:00:00,7.71,7.71,7.68,7.71,403600.0,5.5563,5.5563,5.5347,5.5563,403600.0
2009-10-21 14:10:00,7.7,7.71,7.66,7.68,385600.0,5.5491,5.5563,5.5203,5.5347,385600.0
2009-10-21 14:20:00,7.68,7.68,7.67,7.67,292000.0,5.5347,5.5347,5.5275,5.5275,292000.0
2009-10-21 14:30:00,7.67,7.68,7.66,7.67,149400.0,5.5275,5.5347,5.5203,5.5275,149400.0
2009-10-21 14:40:00,7.67,7.7,7.66,7.7,307200.0,5.5275,5.5491,5.5203,5.5491,307200.0
2009-10-21 14:50:00,7.7,7.7,7.68,7.7,261400.0,5.5491,5.5491,5.5347,5.5491,261400.0
2009-10-21 15:00:00,7.69,7.71,7.69,7.71,789800.0,5.5419,5.5563,5.5419,5.5563,789800.0
2009-10-21 15:10:00,7.71,7.72,7.68,7.68,622400.0,5.5563,5.5635,5.5347,5.5347,622400.0
2009-10-21 15:20:00,7.68,7.69,7.64,7.64,1225800.0,5.5347,5.5419,5.5059,5.5059,1225800.0
2009-10-21 15:30:00,7.65,7.65,7.6,7.62,1923600.0,5.5131,5.5131,5.477,5.4915,1923600.0
2009-10-21 15:40:00,7.62,7.62,7.57,7.58,1331200.0,5.4915,5.4915,5.4554,5.4626,1331200.0
2009-10-21 15:50:00,7.58,7.59,7.56,7.56,3915200.0,5.4626,5.4698,5.4482,5.4482,3915200.0
2009-10-22 09:30:00,7.6,7.65,7.55,7.63,1297600.0,5.477,5.5131,5.441,5.4987,1297600.0
2009-10-22 09:40:00,7.63,7.67,7.59,7.6,1339000.0,5.4987,5.5275,5.4698,5.477,1339000.0
2009-10-22 09:50:00,7.59,7.6,7.56,7.59,1113200.0,5.4698,5.477,5.4482,5.4698,1113200.0
2009-10-22 10:00:00,7.59,7.6,7.55,7.56,882000.0,5.4698,5.477,5.441,5.4482,882000.0
2009-10-22 10:10:00,7.56,7.59,7.56,7.57,998200.0,5.4482,5.4698,5.4482,5.4554,998200.0
2009-10-22 10:20:00,7.57,7.58,7.55,7.55,1336400.0,5.4554,5.4626,5.441,5.441,1336400.0
2009-10-22 10:30:00,7.55,7.56,7.53,7.55,1053200.0,5.441,5.4482,5.4266,5.441,1053200.0
2009-10-22 10:40:00,7.55,7.56,7.55,7.55,485000.0,5.441,5.4482,5.441,5.441,485000.0
2009-10-22 10:50:00,7.55,7.58,7.55,7.55,769600.0,5.441,5.4626,5.441,5.441,769600.0
2009-10-22 11:00:00,7.55,7.56,7.52,7.56,1328200.0,5.441,5.4482,5.4194,5.4482,1328200.0
2009-10-22 11:10:00,7.56,7.58,7.56,7.57,701200.0,5.4482,5.4626,5.4482,5.4554,701200.0
2009-10-22 11:20:00,7.57,7.59,7.57,7.58,695400.0,5.4554,5.4698,5.4554,5.4626,695400.0
2009-10-22 11:30:00,7.58,7.59,7.58,7.58,430000.0,5.4626,5.4698,5.4626,5.4626,430000.0
2009-10-22 11:40:00,7.58,7.61,7.58,7.61,575200.0,5.4626,5.4843,5.4626,5.4843,575200.0
2009-10-22 11:50:00,7.61,7.61,7.59,7.6,769600.0,5.4843,5.4843,5.4698,5.477,769600.0
2009-10-22 12:00:00,7.59,7.63,7.59,7.63,918000.0,5.4698,5.4987,5.4698,5.4987,918000.0
2009-10-22 12:10:00,7.63,7.64,7.58,7.63,419400.0,5.4987,5.5059,5.4626,5.4987,419400.0
2009-10-22 12:20:00,7.62,7.63,7.58,7.62,469600.0,5.4915,5.4987,5.4626,5.4915,469600.0
2009-10-22 12:30:00,7.62,7.67,7.62,7.66,1082400.0,5.4915,5.5275,5.4915,5.5203,1082400.0
2009-10-22 12:40:00,7.65,7.69,7.65,7.68,824000.0,5.5131,5.5419,5.5131,5.5347,824000.0
2009-10-22 12:50:00,7.68,7.7,7.67,7.69,701400.0,5.5347,5.5491,5.5275,5.5419,701400.0
2009-10-22 13:00:00,7.69,7.69,7.68,7.68,454000.0,5.5419,5.5419,5.5347,5.5347,454000.0
2009-10-22 13:10:00,7.68,7.71,7.68,7.7,1005600.0,5.5347,5.5563,5.5347,5.5491,1005600.0
2009-10-22 13:20:00,7.7,7.72,7.7,7.71,2843200.0,5.5491,5.5635,5.5491,5.5563,2843200.0
2009-10-22 13:30:00,7.71,7.73,7.71,7.72,688000.0,5.5563,5.5707,5.5563,5.5635,688000.0
2009-10-22 13:40:00,7.72,7.74,7.71,7.74,2022000.0,5.5635,5.5779,5.5563,5.5779,2022000.0
2009-10-22 13:50:00,7.74,7.77,7.74,7.76,623200.0,5.5779,5.5996,5.5779,5.5924,623200.0
2009-10-22 14:00:00,7.76,7.78,7.76,7.76,1314800.0,5.5924,5.6068,5.5924,5.5924,1314800.0
2009-10-22 14:10:00,7.77,7.79,7.76,7.77,1152800.0,5.5996,5.614,5.5924,5.5996,1152800.0
2009-10-22 14:20:00,7.77,7.78,7.76,7.77,1433200.0,5.5996,5.6068,5.5924,5.5996,1433200.0
2009-10-22 14:30:00,7.78,7.78,7.76,7.77,1268400.0,5.6068,5.6068,5.5924,5.5996,1268400.0
2009-10-22 14:40:00,7.78,7.79,7.76,7.76,874000.0,5.6068,5.614,5.5924,5.5924,874000.0
2009-10-22 14:50:00,7.76,7.77,7.76,7.77,726800.0,5.5924,5.5996,5.5924,5.5996,726800.0
2009-10-22 15:00:00,7.77,7.77,7.75,7.76,1075400.0,5.5996,5.5996,5.5851,5.5924,1075400.0
2009-10-22 15:10:00,7.76,7.79,7.76,7.79,688200.0,5.5924,5.614,5.5924,5.614,688200.0
2009-10-22 15:20:00,7.79,7.8,7.77,7.77,783200.0,5.614,5.6212,5.5996,5.5996,783200.0
2009-10-22 15:30:00,7.77,7.78,7.76,7.76,754400.0,5.5996,5.6068,5.5924,5.5924,754400.0
2009-10-22 15:40:00,7.77,7.78,7.76,7.78,605200.0,5.5996,5.6068,5.5924,5.6068,605200.0
2009-10-22 15:50:00,7.78,7.79,7.75,7.76,3725400.0,5.6068,5.614,5.5851,5.5924,3725400.0
2009-10-23 09:30:00,7.73,7.75,7.7,7.72,1900200.0,5.5707,5.5851,5.5491,5.5635,1900200.0
2009-10-23 09:40:00,7.72,7.73,7.69,7.71,1971800.0,5.5635,5.5707,5.5419,5.5563,1971800.0
2009-10-23 09:50:00,7.71,7.74,7.71,7.74,901800.0,5.5563,5.5779,5.5563,5.5779,901800.0
2009-10-23 10:00:00,7.74,7.76,7.68,7.68,2505800.0,5.5779,5.5924,5.5347,5.5347,2505800.0
2009-10-23 10:10:00,7.68,7.72,7.67,7.72,1164600.0,5.5347,5.5635,5.5275,5.5635,1164600.0
2009-10-23 10:20:00,7.72,7.73,7.7,7.71,806800.0,5.5635,5.5707,5.5491,5.5563,806800.0
2009-10-23 10:30:00,7.71,7.71,7.68,7.69,980800.0,5.5563,5.5563,5.5347,5.5419,980800.0
2009-10-23 10:40:00,7.68,7.69,7.66,7.67,859800.0,5.5347,5.5419,5.5203,5.5275,859800.0
2009-10-23 10:50:00,7.67,7.68,7.63,7.64,2161400.0,5.5275,5.5347,5.4987,5.5059,2161400.0
2009-10-23 11:00:00,7.64,7.66,7.64,7.66,1813800.0,5.5059,5.5203,5.5059,5.5203,1813800.0
2009-10-23 11:10:00,7.66,7.66,7.58,7.6,1190800.0,5.5203,5.5203,5.4626,5.477,1190800.0
2009-10-23 11:20:00,7.59,7.6,7.57,7.6,720000.0,5.4698,5.477,5.4554,5.477,720000.0
2009-10-23 11:30:00,7.6,7.6,7.57,7.57,771400.0,5.477,5.477,5.4554,5.4554,771400.0
2009-10-23 11:40:00,7.57,7.6,7.57,7.58,595200.0,5.4554,5.477,5.4554,5.4626,595200.0
2009-10-23 11:50:00,7.58,7.6,7.58,7.6,822200.0,5.4626,5.477,5.4626,5.477,822200.0
2009-10-23 12:00:00,7.6,7.61,7.59,7.6,491800.0,5.477,5.4843,5.4698,5.477,491800.0
2009-10-23 12:10:00,7.6,7.6,7.57,7.58,1693800.0,5.477,5.477,5.4554,5.4626,1693800.0
2009-10-23 12:20:00,7.58,7.58,7.56,7.56,1252400.0,5.4626,5.4626,5.4482,5.4482,1252400.0
2009-10-23 12:30:00,7.56,7.58,7.56,7.58,228400.0,5.4482,5.4626,5.4482,5.4626,228400.0
2009-10-23 12:40:00,7.57,7.58,7.57,7.58,1531800.0,5.4554,5.4626,5.4554,5.4626,1531800.0
2009-10-23 12:50:00,7.58,7.58,7.57,7.58,1597600.0,5.4626,5.4626,5.4554,5.4626,1597600.0
2009-10-23 13:00:00,7.58,7.58,7.57,7.58,463000.0,5.4626,5.4626,5.4554,5.4626,463000.0
2009-10-23 13:10:00,7.57,7.58,7.57,7.57,1171400.0,5.4554,5.4626,5.4554,5.4554,1171400.0
2009-10-23 13:20:00,7.57,7.57,7.53,7.54,1394800.0,5.4554,5.4554,5.4266,5.4338,1394800.0
2009-10-23 13:30:00,7.54,7.54,7.49,7.5,3156600.0,5.4338,5.4338,5.3978,5.405,3156600.0
2009-10-23 13:40:00,7.51,7.54,7.5,7.53,561600.0,5.4122,5.4338,5.405,5.4266,561600.0
2009-10-23 13:50:00,7.53,7.54,7.51,7.52,637000.0,5.4266,5.4338,5.4122,5.4194,637000.0
2009-10-23 14:00:00,7.52,7.55,7.51,7.54,1188600.0,5.4194,5.441,5.4122,5.4338,1188600.0
2009-10-23 14:10:00,7.54,7.56,7.54,7.56,1320200.0,5.4338,5.4482,5.4338,5.4482,1320200.0
2009-10-23 14:20:00,7.56,7.57,7.55,7.55,713400.0,5.4482,5.4554,5.441,5.441,713400.0
2009-10-23 14:30:00,7.55,7.56,7.54,7.55,282400.0,5.441,5.4482,5.4338,5.441,282400.0
2009-10-23 14:40:00,7.55,7.56,7.55,7.55,317600.0,5.441,5.4482,5.441,5.441,317600.0
2009-10-23 14:50:00,7.55,7.55,7.53,7.54,536600.0,5.441,5.441,5.4266,5.4338,536600.0
2009-10-23 15:00:00,7.54,7.55,7.53,7.54,853400.0,5.4338,5.441,5.4266,5.4338,853400.0
2009-10-23 15:10:00,7.54,7.56,7.53,7.54,885800.0,5.4338,5.4482,5.4266,5.4338,885800.0
2009-10-23 15:20:00,7.54,7.55,7.51,7.52,720000.0,5.4338,5.441,5.4122,5.4194,720000.0
2009-10-23 15:30:00,7.52,7.52,7.5,7.5,1039000.0,5.4194,5.4194,5.405,5.405,1039000.0
2009-10-23 15:40:00,7.5,7.55,7.5,7.55,1137200.0,5.405,5.441,5.405,5.441,1137200.0
2009-10-23 15:50:00,7.55,7.55,7.53,7.53,2766200.0,5.441,5.441,5.4266,5.4266,2766200.0
2009-10-26 09:30:00,7.49,7.59,7.47,7.54,1533800.0,5.3978,5.4698,5.3834,5.4338,1533800.0
2009-10-26 09:40:00,7.54,7.59,7.52,7.58,1127600.0,5.4338,5.4698,5.4194,5.4626,1127600.0
2009-10-26 09:50:00,7.58,7.63,7.58,7.62,868400.0,5.4626,5.4987,5.4626,5.4915,868400.0
2009-10-26 10:00:00,7.62,7.66,7.62,7.66,901600.0,5.4915,5.5203,5.4915,5.5203,901600.0
2009-10-26 10:10:00,7.66,7.66,7.63,7.63,855600.0,5.5203,5.5203,5.4987,5.4987,855600.0
2009-10-26 10:20:00,7.64,7.64,7.62,7.62,534200.0,5.5059,5.5059,5.4915,5.4915,534200.0
2009-10-26 10:30:00,7.62,7.63,7.6,7.6,790600.0,5.4915,5.4987,5.477,5.477,790600.0
2009-10-26 10:40:00,7.61,7.61,7.6,7.6,886600.0,5.4843,5.4843,5.477,5.477,886600.0
2009-10-26 10:50:00,7.6,7.6,7.57,7.58,994000.0,5.477,5.477,5.4554,5.4626,994000.0
2009-10-26 11:00:00,7.57,7.58,7.56,7.57,750800.0,5.4554,5.4626,5.4482,5.4554,750800.0
2009-10-26 11:10:00,7.57,7.58,7.55,7.55,745800.0,5.4554,5.4626,5.441,5.441,745800.0
2009-10-26 11:20:00,7.55,7.56,7.52,7.52,718600.0,5.441,5.4482,5.4194,5.4194,718600.0
2009-10-26 11:30:00,7.53,7.53,7.47,7.5,2111800.0,5.4266,5.4266,5.3834,5.405,2111800.0
2009-10-26 11:40:00,7.5,7.5,7.46,7.46,899800.0,5.405,5.405,5.3762,5.3762,899800.0
2009-10-26 11:50:00,7.46,7.48,7.42,7.42,1058600.0,5.3762,5.3906,5.3473,5.3473,1058600.0
2009-10-26 12:00:00,7.42,7.44,7.4,7.42,1080600.0,5.3473,5.3617,5.3329,5.3473,1080600.0
2009-10-26 12:10:00,7.42,7.45,7.42,7.44,1026600.0,5.3473,5.3689,5.3473,5.3617,1026600.0
2009-10-26 12:20:00,7.43,7.45,7.43,7.43,1097000.0,5.3545,5.3689,5.3545,5.3545,1097000.0
2009-10-26 12:30:00,7.43,7.44,7.42,7.43,913000.0,5.3545,5.3617,5.3473,5.3545,913000.0
2009-10-26 12:40:00,7.43,7.43,7.41,7.41,1270400.0,5.3545,5.3545,5.3401,5.3401,1270400.0
2009-10-26 12:50:00,7.41,7.43,7.41,7.42,1026600.0,5.3401,5.3545,5.3401,5.3473,1026600.0
2009-10-26 13:00:00,7.42,7.42,7.4,7.4,296800.0,5.3473,5.3473,5.3329,5.3329,296800.0
2009-10-26 13:10:00,7.4,7.41,7.37,7.37,464200.0,5.3329,5.3401,5.3113,5.3113,464200.0
2009-10-26 13:20:00,7.37,7.4,7.37,7.4,504200.0,5.3113,5.3329,5.3113,5.3329,504200.0
2009-10-26 13:30:00,7.39,7.4,7.37,7.38,994400.0,5.3257,5.3329,5.3113,5.3185,994400.0
2009-10-26 13:40:00,7.38,7.4,7.37,7.38,1592200.0,5.3185,5.3329,5.3113,5.3185,1592200.0
2009-10-26 13:50:00,7.38,7.38,7.37,7.38,755400.0,5.3185,5.3185,5.3113,5.3185,755400.0
2009-10-26 14:00:00,7.38,7.38,7.37,7.37,863800.0,5.3185,5.3185,5.3113,5.3113,863800.0
2009-10-26 14:10:00,7.37,7.38,7.35,7.37,572600.0,5.3113,5.3185,5.2969,5.3113,572600.0
2009-10-26 14:20:00,7.37,7.38,7.36,7.38,646800.0,5.3113,5.3185,5.3041,5.3185,646800.0
2009-10-26 14:30:00,7.37,7.39,7.37,7.39,924800.0,5.3113,5.3257,5.3113,5.3257,924800.0
2009-10-26 14:40:00,7.39,7.39,7.37,7.38,737400.0,5.3257,5.3257,5.3113,5.3185,737400.0
2009-10-26 14:50:00,7.38,7.4,7.37,7.39,1198000.0,5.3185,5.3329,5.3113,5.3257,1198000.0
2009-10-26 15:00:00,7.39,7.4,7.38,7.39,715400.0,5.3257,5.3329,5.3185,5.3257,715400.0
2009-10-26 15:10:00,7.39,7.4,7.39,7.39,365000.0,5.3257,5.3329,5.3257,5.3257,365000.0
2009-10-26 15:20:00,7.39,7.4,7.38,7.38,556200.0,5.3257,5.3329,5.3185,5.3185,556200.0
2009-10-26 15:30:00,7.38,7.41,7.38,7.4,1054400.0,5.3185,5.3401,5.3185,5.3329,1054400.0
2009-10-26 15:40:00,7.4,7.43,7.4,7.43,1150200.0,5.3329,5.3545,5.3329,5.3545,1150200.0
2009-10-26 15:50:00,7.43,7.45,7.42,7.43,2717200.0,5.3545,5.3689,5.3473,5.3545,2717200.0
2009-10-27 09:30:00,7.46,7.54,7.41,7.52,1344600.0,5.3762,5.4338,5.3401,5.4194,1344600.0
2009-10-27 09:40:00,7.52,7.54,7.45,7.49,1358800.0,5.4194,5.4338,5.3689,5.3978,1358800.0
2009-10-27 09:50:00,7.5,7.57,7.48,7.53,1677200.0,5.405,5.4554,5.3906,5.4266,1677200.0
2009-10-27 10:00:00,7.53,7.53,7.41,7.45,2706600.0,5.4266,5.4266,5.3401,5.3689,2706600.0
2009-10-27 10:10:00,7.45,7.46,7.43,7.43,1047800.0,5.3689,5.3762,5.3545,5.3545,1047800.0
2009-10-27 10:20:00,7.43,7.49,7.43,7.48,979200.0,5.3545,5.3978,5.3545,5.3906,979200.0
2009-10-27 10:30:00,7.48,7.48,7.45,7.47,761000.0,5.3906,5.3906,5.3689,5.3834,761000.0
2009-10-27 10:40:00,7.47,7.51,7.47,7.47,1091400.0,5.3834,5.4122,5.3834,5.3834,1091400.0
2009-10-27 10:50:00,7.47,7.49,7.44,7.47,1404200.0,5.3834,5.3978,5.3617,5.3834,1404200.0
2009-10-27 11:00:00,7.47,7.49,7.45,7.47,962200.0,5.3834,5.3978,5.3689,5.3834,962200.0
2009-10-27 11:10:00,7.47,7.48,7.44,7.45,957800.0,5.3834,5.3906,5.3617,5.3689,957800.0
2009-10-27 11:20:00,7.45,7.48,7.43,7.47,1052800.0,5.3689,5.3906,5.3545,5.3834,1052800.0
2009-10-27 11:30:00,7.47,7.47,7.45,7.46,268800.0,5.3834,5.3834,5.3689,5.3762,268800.0
2009-10-27 11:40:00,7.46,7.46,7.41,7.43,579000.0,5.3762,5.3762,5.3401,5.3545,579000.0
2009-10-27 11:50:00,7.41,7.43,7.41,7.42,525400.0,5.3401,5.3545,5.3401,5.3473,525400.0
2009-10-27 12:00:00,7.43,7.43,7.4,7.4,547200.0,5.3545,5.3545,5.3329,5.3329,547200.0
2009-10-27 12:10:00,7.41,7.41,7.4,7.4,195400.0,5.3401,5.3401,5.3329,5.3329,195400.0
2009-10-27 12:20:00,7.4,7.41,7.38,7.38,758000.0,5.3329,5.3401,5.3185,5.3185,758000.0
2009-10-27 12:30:00,7.38,7.39,7.37,7.39,366200.0,5.3185,5.3257,5.3113,5.3257,366200.0
2009-10-27 12:40:00,7.39,7.39,7.37,7.39,443000.0,5.3257,5.3257,5.3113,5.3257,443000.0
2009-10-27 12:50:00,7.39,7.39,7.36,7.36,423600.0,5.3257,5.3257,5.3041,5.3041,423600.0
2009-10-27 13:00:00,7.37,7.38,7.35,7.36,846000.0,5.3113,5.3185,5.2969,5.3041,846000.0
2009-10-27 13:10:00,7.36,7.39,7.36,7.37,603000.0,5.3041,5.3257,5.3041,5.3113,603000.0
2009-10-27 13:20:00,7.37,7.37,7.33,7.33,818000.0,5.3113,5.3113,5.2825,5.2825,818000.0
2009-10-27 13:30:00,7.34,7.35,7.31,7.33,541400.0,5.2897,5.2969,5.2681,5.2825,541400.0
2009-10-27 13:40:00,7.33,7.36,7.33,7.36,290800.0,5.2825,5.3041,5.2825,5.3041,290800.0
2009-10-27 13:50:00,7.36,7.37,7.34,7.36,446800.0,5.3041,5.3113,5.2897,5.3041,446800.0
2009-10-27 14:00:00,7.36,7.37,7.33,7.34,476800.0,5.3041,5.3113,5.2825,5.2897,476800.0
2009-10-27 14:10:00,7.34,7.39,7.34,7.38,444600.0,5.2897,5.3257,5.2897,5.3185,444600.0
2009-10-27 14:20:00,7.38,7.4,7.38,7.39,821200.0,5.3185,5.3329,5.3185,5.3257,821200.0
2009-10-27 14:30:00,7.39,7.39,7.37,7.38,528800.0,5.3257,5.3257,5.3113,5.3185,528800.0
2009-10-27 14:40:00,7.38,7.39,7.36,7.37,577400.0,5.3185,5.3257,5.3041,5.3113,577400.0
2009-10-27 14:50:00,7.37,7.38,7.36,7.36,386400.0,5.3113,5.3185,5.3041,5.3041,386400.0
2009-10-27 15:00:00,7.36,7.37,7.34,7.35,359400.0,5.3041,5.3113,5.2897,5.2969,359400.0
2009-10-27 15:10:00,7.35,7.37,7.34,7.37,493400.0,5.2969,5.3113,5.2897,5.3113,493400.0
2009-10-27 15:20:00,7.37,7.38,7.36,7.37,1010400.0,5.3113,5.3185,5.3041,5.3113,1010400.0
2009-10-27 15:30:00,7.37,7.39,7.34,7.35,1821200.0,5.3113,5.3257,5.2897,5.2969,1821200.0
2009-10-27 15:40:00,7.36,7.38,7.35,7.38,1018600.0,5.3041,5.3185,5.2969,5.3185,1018600.0
2009-10-27 15:50:00,7.37,7.38,7.35,7.36,2596200.0,5.3113,5.3185,5.2969,5.3041,2596200.0
2009-10-28 09:30:00,7.34,7.35,7.3,7.3,945200.0,5.2897,5.2969,5.2608,5.2608,945200.0
2009-10-28 09:40:00,7.3,7.34,7.26,7.27,975000.0,5.2608,5.2897,5.232,5.2392,975000.0
2009-10-28 09:50:00,7.27,7.27,7.24,7.26,719200.0,5.2392,5.2392,5.2176,5.232,719200.0
2009-10-28 10:00:00,7.26,7.26,7.2,7.23,1518600.0,5.232,5.232,5.1888,5.2104,1518600.0
2009-10-28 10:10:00,7.23,7.27,7.21,7.26,2515200.0,5.2104,5.2392,5.196,5.232,2515200.0
2009-10-28 10:20:00,7.26,7.28,7.25,7.27,665800.0,5.232,5.2464,5.2248,5.2392,665800.0
2009-10-28 10:30:00,7.26,7.29,7.26,7.29,1092200.0,5.232,5.2536,5.232,5.2536,1092200.0
2009-10-28 10:40:00,7.29,7.32,7.29,7.29,1584200.0,5.2536,5.2753,5.2536,5.2536,1584200.0
2009-10-28 10:50:00,7.29,7.32,7.28,7.32,1598400.0,5.2536,5.2753,5.2464,5.2753,1598400.0
2009-10-28 11:00:00,7.32,7.32,7.3,7.32,832800.0,5.2753,5.2753,5.2608,5.2753,832800.0
2009-10-28 11:10:00,7.32,7.35,7.32,7.35,2053400.0,5.2753,5.2969,5.2753,5.2969,2053400.0
2009-10-28 11:20:00,7.35,7.35,7.31,7.34,1087400.0,5.2969,5.2969,5.2681,5.2897,1087400.0
2009-10-28 11:30:00,7.34,7.34,7.31,7.31,736600.0,5.2897,5.2897,5.2681,5.2681,736600.0
2009-10-28 11:40:00,7.31,7.35,7.31,7.35,790600.0,5.2681,5.2969,5.2681,5.2969,790600.0
2009-10-28 11:50:00,7.35,7.36,7.32,7.36,1153000.0,5.2969,5.3041,5.2753,5.3041,1153000.0
2009-10-28 12:00:00,7.36,7.39,7.35,7.36,932000.0,5.3041,5.3257,5.2969,5.3041,932000.0
2009-10-28 12:10:00,7.36,7.37,7.35,7.35,370400.0,5.3041,5.3113,5.2969,5.2969,370400.0
2009-10-28 12:20:00,7.35,7.36,7.33,7.35,1073800.0,5.2969,5.3041,5.2825,5.2969,1073800.0
2009-10-28 12:30:00,7.35,7.38,7.34,7.37,1282800.0,5.2969,5.3185,5.2897,5.3113,1282800.0
2009-10-28 12:40:00,7.37,7.39,7.36,7.39,777000.0,5.3113,5.3257,5.3041,5.3257,777000.0
2009-10-28 12:50:00,7.39,7.39,7.33,7.35,835000.0,5.3257,5.3257,5.2825,5.2969,835000.0
2009-10-28 13:00:00,7.35,7.38,7.33,7.37,1388000.0,5.2969,5.3185,5.2825,5.3113,1388000.0
2009-10-28 13:10:00,7.37,7.4,7.35,7.37,676600.0,5.3113,5.3329,5.2969,5.3113,676600.0
2009-10-28 13:20:00,7.38,7.38,7.36,7.37,531000.0,5.3185,5.3185,5.3041,5.3113,531000.0
2009-10-28 13:30:00,7.37,7.39,7.36,7.37,445800.0,5.3113,5.3257,5.3041,5.3113,445800.0
2009-10-28 13:40:00,7.37,7.39,7.37,7.38,697200.0,5.3113,5.3257,5.3113,5.3185,697200.0
2009-10-28 13:50:00,7.38,7.38,7.36,7.37,587400.0,5.3185,5.3185,5.3041,5.3113,587400.0
2009-10-28 14:00:00,7.37,7.38,7.36,7.37,1194000.0,5.3113,5.3185,5.3041,5.3113,1194000.0
2009-10-28 14:10:00,7.37,7.37,7.35,7.36,571200.0,5.3113,5.3113,5.2969,5.3041,571200.0
2009-10-28 14:20:00,7.35,7.37,7.33,7.35,1463400.0,5.2969,5.3113,5.2825,5.2969,1463400.0
2009-10-28 14:30:00,7.35,7.37,7.33,7.34,622400.0,5.2969,5.3113,5.2825,5.2897,622400.0
2009-10-28 14:40:00,7.33,7.36,7.33,7.35,1081000.0,5.2825,5.3041,5.2825,5.2969,1081000.0
2009-10-28 14:50:00,7.36,7.38,7.35,7.36,889000.0,5.3041,5.3185,5.2969,5.3041,889000.0
2009-10-28 15:00:00,7.36,7.36,7.35,7.36,692800.0,5.3041,5.3041,5.2969,5.3041,692800.0
2009-10-28 15:10:00,7.36,7.36,7.33,7.36,1051000.0,5.3041,5.3041,5.2825,5.3041,1051000.0
2009-10-28 15:20:00,7.36,7.36,7.33,7.34,1133400.0,5.3041,5.3041,5.2825,5.2897,1133400.0
2009-10-28 15:30:00,7.34,7.36,7.32,7.32,1216000.0,5.2897,5.3041,5.2753,5.2753,1216000.0
2009-10-28 15:40:00,7.32,7.35,7.32,7.35,2370000.0,5.2753,5.2969,5.2753,5.2969,2370000.0
2009-10-28 15:50:00,7.35,7.35,7.33,7.33,3157600.0,5.2969,5.2969,5.2825,5.2825,3157600.0
2009-10-29 09:30:00,7.35,7.43,7.31,7.42,2121800.0,5.2969,5.3545,5.2681,5.3473,2121800.0
2009-10-29 09:40:00,7.42,7.43,7.36,7.37,1161200.0,5.3473,5.3545,5.3041,5.3113,1161200.0
2009-10-29 09:50:00,7.38,7.38,7.34,7.35,1138000.0,5.3185,5.3185,5.2897,5.2969,1138000.0
2009-10-29 10:00:00,7.35,7.38,7.35,7.37,1151400.0,5.2969,5.3185,5.2969,5.3113,1151400.0
2009-10-29 10:10:00,7.37,7.39,7.37,7.38,1312400.0,5.3113,5.3257,5.3113,5.3185,1312400.0
2009-10-29 10:20:00,7.39,7.43,7.38,7.42,711400.0,5.3257,5.3545,5.3185,5.3473,711400.0
2009-10-29 10:30:00,7.41,7.44,7.4,7.43,1022400.0,5.3401,5.3617,5.3329,5.3545,1022400.0
2009-10-29 10:40:00,7.43,7.44,7.42,7.43,578200.0,5.3545,5.3617,5.3473,5.3545,578200.0
2009-10-29 10:50:00,7.44,7.44,7.43,7.44,605000.0,5.3617,5.3617,5.3545,5.3617,605000.0
2009-10-29 11:00:00,7.44,7.46,7.42,7.43,1077200.0,5.3617,5.3762,5.3473,5.3545,1077200.0
2009-10-29 11:10:00,7.43,7.43,7.4,7.41,500600.0,5.3545,5.3545,5.3329,5.3401,500600.0
2009-10-29 11:20:00,7.41,7.44,7.41,7.43,521200.0,5.3401,5.3617,5.3401,5.3545,521200.0
2009-10-29 11:30:00,7.43,7.44,7.42,7.43,482200.0,5.3545,5.3617,5.3473,5.3545,482200.0
2009-10-29 11:40:00,7.44,7.44,7.41,7.42,2467200.0,5.3617,5.3617,5.3401,5.3473,2467200.0
2009-10-29 11:50:00,7.43,7.43,7.41,7.42,539400.0,5.3545,5.3545,5.3401,5.3473,539400.0
2009-10-29 12:00:00,7.42,7.45,7.42,7.45,406400.0,5.3473,5.3689,5.3473,5.3689,406400.0
2009-10-29 12:10:00,7.45,7.45,7.43,7.45,270800.0,5.3689,5.3689,5.3545,5.3689,270800.0
2009-10-29 12:20:00,7.45,7.47,7.44,7.47,445200.0,5.3689,5.3834,5.3617,5.3834,445200.0
2009-10-29 12:30:00,7.47,7.49,7.46,7.48,460800.0,5.3834,5.3978,5.3762,5.3906,460800.0
2009-10-29 12:40:00,7.48,7.51,7.48,7.51,355800.0,5.3906,5.4122,5.3906,5.4122,355800.0
2009-10-29 12:50:00,7.51,7.51,7.48,7.51,642400.0,5.4122,5.4122,5.3906,5.4122,642400.0
2009-10-29 13:00:00,7.51,7.54,7.5,7.52,1326200.0,5.4122,5.4338,5.405,5.4194,1326200.0
2009-10-29 13:10:00,7.52,7.53,7.51,7.52,712000.0,5.4194,5.4266,5.4122,5.4194,712000.0
2009-10-29 13:20:00,7.52,7.53,7.51,7.53,436600.0,5.4194,5.4266,5.4122,5.4266,436600.0
2009-10-29 13:30:00,7.53,7.53,7.5,7.51,676200.0,5.4266,5.4266,5.405,5.4122,676200.0
2009-10-29 13:40:00,7.51,7.53,7.5,7.51,727400.0,5.4122,5.4266,5.405,5.4122,727400.0
2009-10-29 13:50:00,7.51,7.52,7.5,7.51,559000.0,5.4122,5.4194,5.405,5.4122,559000.0
2009-10-29 14:00:00,7.51,7.51,7.49,7.5,473800.0,5.4122,5.4122,5.3978,5.405,473800.0
2009-10-29 14:10:00,7.5,7.52,7.5,7.5,547400.0,5.405,5.4194,5.405,5.405,547400.0
2009-10-29 14:20:00,7.5,7.53,7.49,7.52,584800.0,5.405,5.4266,5.3978,5.4194,584800.0
2009-10-29 14:30:00,7.52,7.54,7.52,7.54,683000.0,5.4194,5.4338,5.4194,5.4338,683000.0
2009-10-29 14:40:00,7.54,7.55,7.54,7.54,327000.0,5.4338,5.441,5.4338,5.4338,327000.0
2009-10-29 14:50:00,7.54,7.55,7.54,7.54,700600.0,5.4338,5.441,5.4338,5.4338,700600.0
2009-10-29 15:00:00,7.54,7.55,7.53,7.54,1097400.0,5.4338,5.441,5.4266,5.4338,1097400.0
2009-10-29 15:10:00,7.54,7.54,7.51,7.52,781200.0,5.4338,5.4338,5.4122,5.4194,781200.0
2009-10-29 15:20:00,7.52,7.53,7.5,7.5,1115400.0,5.4194,5.4266,5.405,5.405,1115400.0
2009-10-29 15:30:00,7.5,7.53,7.5,7.53,809800.0,5.405,5.4266,5.405,5.4266,809800.0
2009-10-29 15:40:00,7.52,7.53,7.5,7.51,1411000.0,5.4194,5.4266,5.405,5.4122,1411000.0
2009-10-29 15:50:00,7.5,7.53,7.49,7.51,3740400.0,5.405,5.4266,5.3978,5.4122,3740400.0
2009-10-30 09:30:00,7.45,7.53,7.43,7.49,1594600.0,5.3689,5.4266,5.3545,5.3978,1594600.0
2009-10-30 09:40:00,7.49,7.52,7.42,7.45,2768000.0,5.3978,5.4194,5.3473,5.3689,2768000.0
2009-10-30 09:50:00,7.45,7.46,7.4,7.41,1355200.0,5.3689,5.3762,5.3329,5.3401,1355200.0
2009-10-30 10:00:00,7.41,7.47,7.41,7.47,1547800.0,5.3401,5.3834,5.3401,5.3834,1547800.0
2009-10-30 10:10:00,7.47,7.49,7.44,7.45,1761000.0,5.3834,5.3978,5.3617,5.3689,1761000.0
2009-10-30 10:20:00,7.45,7.45,7.41,7.43,658200.0,5.3689,5.3689,5.3401,5.3545,658200.0
2009-10-30 10:30:00,7.43,7.44,7.4,7.43,1101200.0,5.3545,5.3617,5.3329,5.3545,1101200.0
2009-10-30 10:40:00,7.43,7.44,7.4,7.43,917600.0,5.3545,5.3617,5.3329,5.3545,917600.0
2009-10-30 10:50:00,7.44,7.46,7.43,7.43,1069400.0,5.3617,5.3762,5.3545,5.3545,1069400.0
2009-10-30 11:00:00,7.43,7.43,7.39,7.4,1446800.0,5.3545,5.3545,5.3257,5.3329,1446800.0
2009-10-30 11:10:00,7.39,7.41,7.39,7.39,559600.0,5.3257,5.3401,5.3257,5.3257,559600.0
2009-10-30 11:20:00,7.4,7.4,7.37,7.38,658200.0,5.3329,5.3329,5.3113,5.3185,658200.0
2009-10-30 11:30:00,7.38,7.39,7.35,7.37,1873800.0,5.3185,5.3257,5.2969,5.3113,1873800.0
2009-10-30 11:40:00,7.37,7.38,7.34,7.34,874200.0,5.3113,5.3185,5.2897,5.2897,874200.0
2009-10-30 11:50:00,7.34,7.34,7.29,7.31,852200.0,5.2897,5.2897,5.2536,5.2681,852200.0
2009-10-30 12:00:00,7.32,7.35,7.3,7.34,491200.0,5.2753,5.2969,5.2608,5.2897,491200.0
2009-10-30 12:10:00,7.33,7.35,7.32,7.33,545200.0,5.2825,5.2969,5.2753,5.2825,545200.0
2009-10-30 12:20:00,7.33,7.35,7.29,7.3,1901400.0,5.2825,5.2969,5.2536,5.2608,1901400.0
2009-10-30 12:30:00,7.29,7.31,7.29,7.3,853600.0,5.2536,5.2681,5.2536,5.2608,853600.0
2009-10-30 12:40:00,7.3,7.3,7.23,7.26,949200.0,5.2608,5.2608,5.2104,5.232,949200.0
2009-10-30 12:50:00,7.26,7.29,7.24,7.27,974200.0,5.232,5.2536,5.2176,5.2392,974200.0
2009-10-30 13:00:00,7.28,7.3,7.27,7.28,990800.0,5.2464,5.2608,5.2392,5.2464,990800.0
2009-10-30 13:10:00,7.28,7.31,7.26,7.27,832200.0,5.2464,5.2681,5.232,5.2392,832200.0
2009-10-30 13:20:00,7.27,7.27,7.24,7.27,1013800.0,5.2392,5.2392,5.2176,5.2392,1013800.0
2009-10-30 13:30:00,7.27,7.27,7.23,7.25,604800.0,5.2392,5.2392,5.2104,5.2248,604800.0
2009-10-30 13:40:00,7.25,7.29,7.25,7.28,803000.0,5.2248,5.2536,5.2248,5.2464,803000.0
2009-10-30 13:50:00,7.28,7.28,7.25,7.25,415400.0,5.2464,5.2464,5.2248,5.2248,415400.0
2009-10-30 14:00:00,7.25,7.32,7.25,7.31,815400.0,5.2248,5.2753,5.2248,5.2681,815400.0
2009-10-30 14:10:00,7.31,7.33,7.29,7.32,1110400.0,5.2681,5.2825,5.2536,5.2753,1110400.0
2009-10-30 14:20:00,7.32,7.32,7.3,7.31,1213400.0,5.2753,5.2753,5.2608,5.2681,1213400.0
2009-10-30 14:30:00,7.31,7.31,7.27,7.3,747400.0,5.2681,5.2681,5.2392,5.2608,747400.0
2009-10-30 14:40:00,7.3,7.3,7.28,7.29,439400.0,5.2608,5.2608,5.2464,5.2536,439400.0
2009-10-30 14:50:00,7.29,7.32,7.28,7.3,653600.0,5.2536,5.2753,5.2464,5.2608,653600.0
2009-10-30 15:00:00,7.3,7.3,7.24,7.25,1057800.0,5.2608,5.2608,5.2176,5.2248,1057800.0
2009-10-30 15:10:00,7.25,7.29,7.25,7.26,1091000.0,5.2248,5.2536,5.2248,5.232,1091000.0
2009-10-30 15:20:00,7.26,7.29,7.26,7.28,990200.0,5.232,5.2536,5.232,5.2464,990200.0
2009-10-30 15:30:00,7.28,7.31,7.27,7.28,1288600.0,5.2464,5.2681,5.2392,5.2464,1288600.0
2009-10-30 15:40:00,7.27,7.3,7.26,7.28,1455000.0,5.2392,5.2608,5.232,5.2464,1455000.0
2009-10-30 15:50:00,7.28,7.29,7.23,7.23,4011000.0,5.2464,5.2536,5.2104,5.2104,4011000.0
2009-11-02 09:30:00,7.2,7.29,7.15,7.2,2097000.0,5.1888,5.2536,5.1527,5.1888,2097000.0
2009-11-02 09:40:00,7.2,7.21,7.15,7.15,1493800.0,5.1888,5.196,5.1527,5.1527,1493800.0
2009-11-02 09:50:00,7.15,7.21,7.13,7.2,2285400.0,5.1527,5.196,5.1383,5.1888,2285400.0
2009-11-02 10:00:00,7.2,7.32,7.2,7.28,2467400.0,5.1888,5.2753,5.1888,5.2464,2467400.0
2009-11-02 10:10:00,7.27,7.32,7.27,7.32,1277200.0,5.2392,5.2753,5.2392,5.2753,1277200.0
2009-11-02 10:20:00,7.32,7.35,7.29,7.33,1464400.0,5.2753,5.2969,5.2536,5.2825,1464400.0
2009-11-02 10:30:00,7.33,7.38,7.33,7.37,1132800.0,5.2825,5.3185,5.2825,5.3113,1132800.0
2009-11-02 10:40:00,7.38,7.38,7.3,7.32,932800.0,5.3185,5.3185,5.2608,5.2753,932800.0
2009-11-02 10:50:00,7.31,7.33,7.29,7.29,604000.0,5.2681,5.2825,5.2536,5.2536,604000.0
2009-11-02 11:00:00,7.28,7.31,7.27,7.29,873200.0,5.2464,5.2681,5.2392,5.2536,873200.0
2009-11-02 11:10:00,7.29,7.32,7.26,7.27,840400.0,5.2536,5.2753,5.232,5.2392,840400.0
2009-11-02 11:20:00,7.27,7.3,7.25,7.25,776400.0,5.2392,5.2608,5.2248,5.2248,776400.0
2009-11-02 11:30:00,7.26,7.28,7.25,7.25,471600.0,5.232,5.2464,5.2248,5.2248,471600.0
2009-11-02 11:40:00,7.25,7.28,7.25,7.28,521800.0,5.2248,5.2464,5.2248,5.2464,521800.0
2009-11-02 11:50:00,7.27,7.29,7.26,7.26,429200.0,5.2392,5.2536,5.232,5.232,429200.0
2009-11-02 12:00:00,7.26,7.27,7.24,7.26,400200.0,5.232,5.2392,5.2176,5.232,400200.0
2009-11-02 12:10:00,7.25,7.25,7.22,7.22,704200.0,5.2248,5.2248,5.2032,5.2032,704200.0
2009-11-02 12:20:00,7.23,7.24,7.22,7.22,994600.0,5.2104,5.2176,5.2032,5.2032,994600.0
2009-11-02 12:30:00,7.22,7.25,7.22,7.24,1572000.0,5.2032,5.2248,5.2032,5.2176,1572000.0
2009-11-02 12:40:00,7.24,7.24,7.23,7.23,1141000.0,5.2176,5.2176,5.2104,5.2104,1141000.0
2009-11-02 12:50:00,7.23,7.23,7.18,7.18,1817000.0,5.2104,5.2104,5.1744,5.1744,1817000.0
2009-11-02 13:00:00,7.18,7.23,7.18,7.23,754400.0,5.1744,5.2104,5.1744,5.2104,754400.0
2009-11-02 13:10:00,7.23,7.23,7.2,7.22,822000.0,5.2104,5.2104,5.1888,5.2032,822000.0
2009-11-02 13:20:00,7.22,7.23,7.21,7.22,672800.0,5.2032,5.2104,5.196,5.2032,672800.0
2009-11-02 13:30:00,7.22,7.22,7.19,7.2,1101200.0,5.2032,5.2032,5.1816,5.1888,1101200.0
2009-11-02 13:40:00,7.2,7.22,7.18,7.21,1095600.0,5.1888,5.2032,5.1744,5.196,1095600.0
2009-11-02 13:50:00,7.21,7.22,7.18,7.21,968400.0,5.196,5.2032,5.1744,5.196,968400.0
2009-11-02 14:00:00,7.21,7.21,7.18,7.2,939400.0,5.196,5.196,5.1744,5.1888,939400.0
2009-11-02 14:10:00,7.2,7.22,7.19,7.2,797400.0,5.1888,5.2032,5.1816,5.1888,797400.0
2009-11-02 14:20:00,7.2,7.24,7.2,7.24,1018000.0,5.1888,5.2176,5.1888,5.2176,1018000.0
2009-11-02 14:30:00,7.24,7.24,7.21,7.22,1142800.0,5.2176,5.2176,5.196,5.2032,1142800.0
2009-11-02 14:40:00,7.22,7.24,7.22,7.22,656400.0,5.2032,5.2176,5.2032,5.2032,656400.0
2009-11-02 14:50:00,7.22,7.23,7.18,7.2,766600.0,5.2032,5.2104,5.1744,5.1888,766600.0
2009-11-02 15:00:00,7.21,7.23,7.19,7.21,992600.0,5.196,5.2104,5.1816,5.196,992600.0
2009-11-02 15:10:00,7.21,7.22,7.18,7.2,912800.0,5.196,5.2032,5.1744,5.1888,912800.0
2009-11-02 15:20:00,7.2,7.21,7.18,7.2,1218200.0,5.1888,5.196,5.1744,5.1888,1218200.0
2009-11-02 15:30:00,7.2,7.24,7.2,7.24,1699600.0,5.1888,5.2176,5.1888,5.2176,1699600.0
2009-11-02 15:40:00,7.23,7.25,7.23,7.25,1784600.0,5.2104,5.2248,5.2104,5.2248,1784600.0
2009-11-02 15:50:00,7.25,7.27,7.25,7.26,3558200.0,5.2248,5.2392,5.2248,5.232,3558200.0
2009-11-03 09:30:00,7.28,7.32,7.24,7.25,2225200.0,5.2464,5.2753,5.2176,5.2248,2225200.0
2009-11-03 09:40:00,7.25,7.3,7.25,7.27,1071000.0,5.2248,5.2608,5.2248,5.2392,1071000.0
2009-11-03 09:50:00,7.27,7.31,7.25,7.29,993000.0,5.2392,5.2681,5.2248,5.2536,993000.0
2009-11-03 10:00:00,7.29,7.37,7.29,7.33,3370200.0,5.2536,5.3113,5.2536,5.2825,3370200.0
2009-11-03 10:10:00,7.33,7.34,7.3,7.31,1994200.0,5.2825,5.2897,5.2608,5.2681,1994200.0
2009-11-03 10:20:00,7.31,7.32,7.23,7.23,1764600.0,5.2681,5.2753,5.2104,5.2104,1764600.0
2009-11-03 10:30:00,7.23,7.24,7.18,7.18,1054800.0,5.2104,5.2176,5.1744,5.1744,1054800.0
2009-11-03 10:40:00,7.18,7.24,7.18,7.24,1234400.0,5.1744,5.2176,5.1744,5.2176,1234400.0
2009-11-03 10:50:00,7.24,7.26,7.21,7.23,1343000.0,5.2176,5.232,5.196,5.2104,1343000.0
2009-11-03 11:00:00,7.23,7.24,7.17,7.17,1355400.0,5.2104,5.2176,5.1672,5.1672,1355400.0
2009-11-03 11:10:00,7.17,7.18,7.13,7.13,674800.0,5.1672,5.1744,5.1383,5.1383,674800.0
2009-11-03 11:20:00,7.13,7.18,7.13,7.14,1070200.0,5.1383,5.1744,5.1383,5.1455,1070200.0
2009-11-03 11:30:00,7.14,7.16,7.12,7.14,1416000.0,5.1455,5.16,5.1311,5.1455,1416000.0
2009-11-03 11:40:00,7.14,7.15,7.12,7.14,839600.0,5.1455,5.1527,5.1311,5.1455,839600.0
2009-11-03 11:50:00,7.14,7.16,7.13,7.14,712000.0,5.1455,5.16,5.1383,5.1455,712000.0
2009-11-03 12:00:00,7.14,7.17,7.13,7.15,1017600.0,5.1455,5.1672,5.1383,5.1527,1017600.0
2009-11-03 12:10:00,7.15,7.16,7.13,7.13,1527800.0,5.1527,5.16,5.1383,5.1383,1527800.0
2009-11-03 12:20:00,7.13,7.2,7.13,7.19,1417400.0,5.1383,5.1888,5.1383,5.1816,1417400.0
2009-11-03 12:30:00,7.19,7.23,7.18,7.21,837600.0,5.1816,5.2104,5.1744,5.196,837600.0
2009-11-03 12:40:00,7.21,7.22,7.18,7.2,1331000.0,5.196,5.2032,5.1744,5.1888,1331000.0
2009-11-03 12:50:00,7.2,7.22,7.18,7.19,554400.0,5.1888,5.2032,5.1744,5.1816,554400.0
2009-11-03 13:00:00,7.19,7.2,7.18,7.2,457000.0,5.1816,5.1888,5.1744,5.1888,457000.0
2009-11-03 13:10:00,7.19,7.21,7.18,7.18,471400.0,5.1816,5.196,5.1744,5.1744,471400.0
2009-11-03 13:20:00,7.18,7.2,7.17,7.19,1152000.0,5.1744,5.1888,5.1672,5.1816,1152000.0
2009-11-03 13:30:00,7.18,7.21,7.18,7.18,958200.0,5.1744,5.196,5.1744,5.1744,958200.0
2009-11-03 13:40:00,7.19,7.19,7.17,7.17,527200.0,5.1816,5.1816,5.1672,5.1672,527200.0
2009-11-03 13:50:00,7.17,7.2,7.17,7.2,817000.0,5.1672,5.1888,5.1672,5.1888,817000.0
2009-11-03 14:00:00,7.2,7.22,7.19,7.21,776600.0,5.1888,5.2032,5.1816,5.196,776600.0
2009-11-03 14:10:00,7.21,7.22,7.19,7.2,595000.0,5.196,5.2032,5.1816,5.1888,595000.0
2009-11-03 14:20:00,7.2,7.22,7.19,7.19,1605000.0,5.1888,5.2032,5.1816,5.1816,1605000.0
2009-11-03 14:30:00,7.2,7.21,7.18,7.21,1336400.0,5.1888,5.196,5.1744,5.196,1336400.0
2009-11-03 14:40:00,7.2,7.21,7.18,7.2,979200.0,5.1888,5.196,5.1744,5.1888,979200.0
2009-11-03 14:50:00,7.2,7.21,7.17,7.18,1435400.0,5.1888,5.196,5.1672,5.1744,1435400.0
2009-11-03 15:00:00,7.18,7.19,7.16,7.18,1212400.0,5.1744,5.1816,5.16,5.1744,1212400.0
2009-11-03 15:10:00,7.18,7.21,7.17,7.2,1106400.0,5.1744,5.196,5.1672,5.1888,1106400.0
2009-11-03 15:20:00,7.21,7.23,7.19,7.23,1096800.0,5.196,5.2104,5.1816,5.2104,1096800.0
2009-11-03 15:30:00,7.23,7.26,7.22,7.24,1512000.0,5.2104,5.232,5.2032,5.2176,1512000.0
2009-11-03 15:40:00,7.25,7.25,7.22,7.25,2007000.0,5.2248,5.2248,5.2032,5.2248,2007000.0
2009-11-03 15:50:00,7.25,7.27,7.23,7.26,3519200.0,5.2248,5.2392,5.2104,5.232,3519200.0
2009-11-04 09:30:00,7.36,7.38,7.27,7.27,6778200.0,5.3041,5.3185,5.2392,5.2392,6778200.0
2009-11-04 09:40:00,7.27,7.28,7.14,7.14,5306200.0,5.2392,5.2464,5.1455,5.1455,5306200.0
2009-11-04 09:50:00,7.14,7.32,7.14,7.29,4499400.0,5.1455,5.2753,5.1455,5.2536,4499400.0
2009-11-04 10:00:00,7.29,7.32,7.26,7.32,2347000.0,5.2536,5.2753,5.232,5.2753,2347000.0
2009-11-04 10:10:00,7.32,7.37,7.31,7.33,3070600.0,5.2753,5.3113,5.2681,5.2825,3070600.0
2009-11-04 10:20:00,7.34,7.34,7.22,7.23,3615600.0,5.2897,5.2897,5.2032,5.2104,3615600.0
2009-11-04 10:30:00,7.23,7.25,7.2,7.2,3204400.0,5.2104,5.2248,5.1888,5.1888,3204400.0
2009-11-04 10:40:00,7.2,7.22,7.18,7.22,3636000.0,5.1888,5.2032,5.1744,5.2032,3636000.0
2009-11-04 10:50:00,7.22,7.28,7.21,7.25,2291600.0,5.2032,5.2464,5.196,5.2248,2291600.0
2009-11-04 11:00:00,7.25,7.26,7.24,7.25,1379000.0,5.2248,5.232,5.2176,5.2248,1379000.0
2009-11-04 11:10:00,7.25,7.26,7.22,7.22,1484600.0,5.2248,5.232,5.2032,5.2032,1484600.0
2009-11-04 11:20:00,7.22,7.22,7.18,7.2,1664600.0,5.2032,5.2032,5.1744,5.1888,1664600.0
2009-11-04 11:30:00,7.2,7.2,7.18,7.19,705000.0,5.1888,5.1888,5.1744,5.1816,705000.0
2009-11-04 11:40:00,7.19,7.2,7.17,7.19,1066600.0,5.1816,5.1888,5.1672,5.1816,1066600.0
2009-11-04 11:50:00,7.19,7.2,7.17,7.18,843200.0,5.1816,5.1888,5.1672,5.1744,843200.0
2009-11-04 12:00:00,7.17,7.18,7.17,7.18,580200.0,5.1672,5.1744,5.1672,5.1744,580200.0
2009-11-04 12:10:00,7.18,7.18,7.17,7.18,814400.0,5.1744,5.1744,5.1672,5.1744,814400.0
2009-11-04 12:20:00,7.18,7.18,7.17,7.17,726400.0,5.1744,5.1744,5.1672,5.1672,726400.0
2009-11-04 12:30:00,7.17,7.18,7.15,7.16,1019000.0,5.1672,5.1744,5.1527,5.16,1019000.0
2009-11-04 12:40:00,7.16,7.16,7.15,7.16,856600.0,5.16,5.16,5.1527,5.16,856600.0
2009-11-04 12:50:00,7.17,7.17,7.14,7.15,943000.0,5.1672,5.1672,5.1455,5.1527,943000.0
2009-11-04 13:00:00,7.15,7.15,7.13,7.14,628400.0,5.1527,5.1527,5.1383,5.1455,628400.0
2009-11-04 13:10:00,7.15,7.16,7.14,7.14,1066400.0,5.1527,5.16,5.1455,5.1455,1066400.0
2009-11-04 13:20:00,7.14,7.14,7.13,7.13,650000.0,5.1455,5.1455,5.1383,5.1383,650000.0
2009-11-04 13:30:00,7.13,7.14,7.12,7.14,1258600.0,5.1383,5.1455,5.1311,5.1455,1258600.0
2009-11-04 13:40:00,7.14,7.14,7.12,7.12,676400.0,5.1455,5.1455,5.1311,5.1311,676400.0
2009-11-04 13:50:00,7.12,7.12,7.1,7.11,1726000.0,5.1311,5.1311,5.1167,5.1239,1726000.0
2009-11-04 14:00:00,7.11,7.14,7.11,7.14,964000.0,5.1239,5.1455,5.1239,5.1455,964000.0
2009-11-04 14:10:00,7.14,7.15,7.09,7.1,1657000.0,5.1455,5.1527,5.1095,5.1167,1657000.0
2009-11-04 14:20:00,7.1,7.14,7.07,7.07,2313600.0,5.1167,5.1455,5.0951,5.0951,2313600.0
2009-11-04 14:30:00,7.07,7.13,7.07,7.13,2392000.0,5.0951,5.1383,5.0951,5.1383,2392000.0
2009-11-04 14:40:00,7.13,7.17,7.12,7.12,2257400.0,5.1383,5.1672,5.1311,5.1311,2257400.0
2009-11-04 14:50:00,7.12,7.15,7.11,7.12,1259400.0,5.1311,5.1527,5.1239,5.1311,1259400.0
2009-11-04 15:00:00,7.12,7.15,7.11,7.15,1409200.0,5.1311,5.1527,5.1239,5.1527,1409200.0
2009-11-04 15:10:00,7.15,7.16,7.11,7.14,1639000.0,5.1527,5.16,5.1239,5.1455,1639000.0
2009-11-04 15:20:00,7.14,7.17,7.14,7.15,2013000.0,5.1455,5.1672,5.1455,5.1527,2013000.0
2009-11-04 15:30:00,7.15,7.15,7.06,7.07,3607000.0,5.1527,5.1527,5.0879,5.0951,3607000.0
2009-11-04 15:40:00,7.07,7.08,7.0,7.0,5165200.0,5.0951,5.1023,5.0446,5.0446,5165200.0
2009-11-04 15:50:00,7.0,7.04,7.0,7.03,7037200.0,5.0446,5.0735,5.0446,5.0663,7037200.0
2009-11-05 09:30:00,7.13,7.15,7.05,7.08,3468600.0,5.1383,5.1527,5.0807,5.1023,3468600.0
2009-11-05 09:40:00,7.08,7.08,6.99,7.0,3212600.0,5.1023,5.1023,5.0374,5.0446,3212600.0
2009-11-05 09:50:00,7.0,7.04,6.98,7.01,3266400.0,5.0446,5.0735,5.0302,5.0519,3266400.0
2009-11-05 10:00:00,7.01,7.05,6.99,7.05,2290600.0,5.0519,5.0807,5.0374,5.0807,2290600.0
2009-11-05 10:10:00,7.05,7.05,7.02,7.05,2736200.0,5.0807,5.0807,5.0591,5.0807,2736200.0
2009-11-05 10:20:00,7.05,7.08,7.04,7.07,3306400.0,5.0807,5.1023,5.0735,5.0951,3306400.0
2009-11-05 10:30:00,7.07,7.08,7.05,7.08,2425800.0,5.0951,5.1023,5.0807,5.1023,2425800.0
2009-11-05 10:40:00,7.08,7.11,7.07,7.09,1958800.0,5.1023,5.1239,5.0951,5.1095,1958800.0
2009-11-05 10:50:00,7.1,7.14,7.09,7.12,2113200.0,5.1167,5.1455,5.1095,5.1311,2113200.0
2009-11-05 11:00:00,7.13,7.18,7.12,7.17,1697200.0,5.1383,5.1744,5.1311,5.1672,1697200.0
2009-11-05 11:10:00,7.17,7.18,7.11,7.13,2351400.0,5.1672,5.1744,5.1239,5.1383,2351400.0
2009-11-05 11:20:00,7.13,7.16,7.12,7.14,434200.0,5.1383,5.16,5.1311,5.1455,434200.0
2009-11-05 11:30:00,7.14,7.14,7.14,7.14,820200.0,5.1455,5.1455,5.1455,5.1455,820200.0
2009-11-05 11:40:00,7.14,7.14,7.13,7.14,485800.0,5.1455,5.1455,5.1383,5.1455,485800.0
2009-11-05 11:50:00,7.14,7.14,7.11,7.14,701600.0,5.1455,5.1455,5.1239,5.1455,701600.0
2009-11-05 12:00:00,7.14,7.15,7.13,7.15,361800.0,5.1455,5.1527,5.1383,5.1527,361800.0
2009-11-05 12:10:00,7.14,7.15,7.12,7.13,1036400.0,5.1455,5.1527,5.1311,5.1383,1036400.0
2009-11-05 12:20:00,7.12,7.13,7.1,7.11,497800.0,5.1311,5.1383,5.1167,5.1239,497800.0
2009-11-05 12:30:00,7.11,7.13,7.11,7.12,746800.0,5.1239,5.1383,5.1239,5.1311,746800.0
2009-11-05 12:40:00,7.12,7.13,7.11,7.12,1061200.0,5.1311,5.1383,5.1239,5.1311,1061200.0
2009-11-05 12:50:00,7.12,7.13,7.1,7.11,1412200.0,5.1311,5.1383,5.1167,5.1239,1412200.0
2009-11-05 13:00:00,7.11,7.12,7.09,7.09,958400.0,5.1239,5.1311,5.1095,5.1095,958400.0
2009-11-05 13:10:00,7.09,7.1,7.09,7.1,967600.0,5.1095,5.1167,5.1095,5.1167,967600.0
2009-11-05 13:20:00,7.1,7.1,7.08,7.1,1259200.0,5.1167,5.1167,5.1023,5.1167,1259200.0
2009-11-05 13:30:00,7.1,7.11,7.09,7.1,1142600.0,5.1167,5.1239,5.1095,5.1167,1142600.0
2009-11-05 13:40:00,7.1,7.13,7.1,7.11,1416200.0,5.1167,5.1383,5.1167,5.1239,1416200.0
2009-11-05 13:50:00,7.11,7.13,7.08,7.1,1303200.0,5.1239,5.1383,5.1023,5.1167,1303200.0
2009-11-05 14:00:00,7.1,7.11,7.08,7.1,656400.0,5.1167,5.1239,5.1023,5.1167,656400.0
2009-11-05 14:10:00,7.09,7.1,7.09,7.1,334000.0,5.1095,5.1167,5.1095,5.1167,334000.0
2009-11-05 14:20:00,7.09,7.12,7.09,7.11,614000.0,5.1095,5.1311,5.1095,5.1239,614000.0
2009-11-05 14:30:00,7.11,7.11,7.09,7.1,857400.0,5.1239,5.1239,5.1095,5.1167,857400.0
2009-11-05 14:40:00,7.1,7.11,7.09,7.1,651600.0,5.1167,5.1239,5.1095,5.1167,651600.0
2009-11-05 14:50:00,7.1,7.12,7.1,7.11,1101400.0,5.1167,5.1311,5.1167,5.1239,1101400.0
2009-11-05 15:00:00,7.11,7.13,7.11,7.12,1518600.0,5.1239,5.1383,5.1239,5.1311,1518600.0
2009-11-05 15:10:00,7.12,7.14,7.11,7.13,1548800.0,5.1311,5.1455,5.1239,5.1383,1548800.0
2009-11-05 15:20:00,7.13,7.14,7.1,7.1,1641200.0,5.1383,5.1455,5.1167,5.1167,1641200.0
2009-11-05 15:30:00,7.1,7.1,7.09,7.09,1402000.0,5.1167,5.1167,5.1095,5.1095,1402000.0
2009-11-05 15:40:00,7.09,7.1,7.07,7.07,2155600.0,5.1095,5.1167,5.0951,5.0951,2155600.0
2009-11-05 15:50:00,7.07,7.11,7.07,7.1,5072400.0,5.0951,5.1239,5.0951,5.1167,5072400.0
2009-11-06 09:30:00,7.12,7.15,7.01,7.02,3023200.0,5.1311,5.1527,5.0519,5.0591,3023200.0
2009-11-06 09:40:00,7.02,7.14,7.01,7.13,3589400.0,5.0591,5.1455,5.0519,5.1383,3589400.0
2009-11-06 09:50:00,7.13,7.15,7.12,7.13,1950000.0,5.1383,5.1527,5.1311,5.1383,1950000.0
2009-11-06 10:00:00,7.13,7.17,7.12,7.17,3892000.0,5.1383,5.1672,5.1311,5.1672,3892000.0
2009-11-06 10:10:00,7.17,7.27,7.17,7.26,4290400.0,5.1672,5.2392,5.1672,5.232,4290400.0
2009-11-06 10:20:00,7.26,7.3,7.26,7.26,3431200.0,5.232,5.2608,5.232,5.232,3431200.0
2009-11-06 10:30:00,7.27,7.3,7.22,7.28,4515400.0,5.2392,5.2608,5.2032,5.2464,4515400.0
2009-11-06 10:40:00,7.28,7.32,7.26,7.31,2440400.0,5.2464,5.2753,5.232,5.2681,2440400.0
2009-11-06 10:50:00,7.31,7.35,7.3,7.34,1792000.0,5.2681,5.2969,5.2608,5.2897,1792000.0
2009-11-06 11:00:00,7.34,7.39,7.33,7.37,3679600.0,5.2897,5.3257,5.2825,5.3113,3679600.0
2009-11-06 11:10:00,7.37,7.38,7.35,7.37,920000.0,5.3113,5.3185,5.2969,5.3113,920000.0
2009-11-06 11:20:00,7.37,7.37,7.33,7.33,1133000.0,5.3113,5.3113,5.2825,5.2825,1133000.0
2009-11-06 11:30:00,7.33,7.35,7.33,7.33,565200.0,5.2825,5.2969,5.2825,5.2825,565200.0
2009-11-06 11:40:00,7.33,7.35,7.33,7.35,724600.0,5.2825,5.2969,5.2825,5.2969,724600.0
2009-11-06 11:50:00,7.35,7.35,7.31,7.31,905800.0,5.2969,5.2969,5.2681,5.2681,905800.0
2009-11-06 12:00:00,7.32,7.33,7.32,7.33,478800.0,5.2753,5.2825,5.2753,5.2825,478800.0
2009-11-06 12:10:00,7.33,7.36,7.33,7.36,651600.0,5.2825,5.3041,5.2825,5.3041,651600.0
2009-11-06 12:20:00,7.36,7.37,7.36,7.37,695200.0,5.3041,5.3113,5.3041,5.3113,695200.0
2009-11-06 12:30:00,7.37,7.37,7.36,7.37,465200.0,5.3113,5.3113,5.3041,5.3113,465200.0
2009-11-06 12:40:00,7.36,7.37,7.34,7.34,550800.0,5.3041,5.3113,5.2897,5.2897,550800.0
2009-11-06 12:50:00,7.34,7.35,7.34,7.34,308200.0,5.2897,5.2969,5.2897,5.2897,308200.0
2009-11-06 13:00:00,7.34,7.36,7.34,7.34,238800.0,5.2897,5.3041,5.2897,5.2897,238800.0
2009-11-06 13:10:00,7.35,7.35,7.34,7.34,489000.0,5.2969,5.2969,5.2897,5.2897,489000.0
2009-11-06 13:20:00,7.34,7.34,7.31,7.32,1150800.0,5.2897,5.2897,5.2681,5.2753,1150800.0
2009-11-06 13:30:00,7.32,7.33,7.3,7.31,870200.0,5.2753,5.2825,5.2608,5.2681,870200.0
2009-11-06 13:40:00,7.31,7.32,7.29,7.3,517400.0,5.2681,5.2753,5.2536,5.2608,517400.0
2009-11-06 13:50:00,7.3,7.3,7.28,7.28,474600.0,5.2608,5.2608,5.2464,5.2464,474600.0
2009-11-06 14:00:00,7.28,7.3,7.28,7.3,488200.0,5.2464,5.2608,5.2464,5.2608,488200.0
2009-11-06 14:10:00,7.3,7.3,7.29,7.29,318800.0,5.2608,5.2608,5.2536,5.2536,318800.0
2009-11-06 14:20:00,7.29,7.31,7.28,7.3,724600.0,5.2536,5.2681,5.2464,5.2608,724600.0
2009-11-06 14:30:00,7.3,7.3,7.29,7.3,327800.0,5.2608,5.2608,5.2536,5.2608,327800.0
2009-11-06 14:40:00,7.3,7.3,7.28,7.28,368200.0,5.2608,5.2608,5.2464,5.2464,368200.0
2009-11-06 14:50:00,7.28,7.29,7.28,7.28,306400.0,5.2464,5.2536,5.2464,5.2464,306400.0
2009-11-06 15:00:00,7.29,7.29,7.26,7.26,481200.0,5.2536,5.2536,5.232,5.232,481200.0
2009-11-06 15:10:00,7.26,7.29,7.26,7.28,688600.0,5.232,5.2536,5.232,5.2464,688600.0
2009-11-06 15:20:00,7.28,7.3,7.28,7.29,1370000.0,5.2464,5.2608,5.2464,5.2536,1370000.0
2009-11-06 15:30:00,7.29,7.31,7.28,7.3,906800.0,5.2536,5.2681,5.2464,5.2608,906800.0
2009-11-06 15:40:00,7.3,7.3,7.29,7.3,640200.0,5.2608,5.2608,5.2536,5.2608,640200.0
2009-11-06 15:50:00,7.3,7.31,7.29,7.3,3503200.0,5.2608,5.2681,5.2536,5.2608,3503200.0
2009-11-09 09:30:00,7.35,7.39,7.32,7.34,1678600.0,5.2969,5.3257,5.2753,5.2897,1678600.0
2009-11-09 09:40:00,7.34,7.39,7.33,7.39,1609800.0,5.2897,5.3257,5.2825,5.3257,1609800.0
2009-11-09 09:50:00,7.38,7.45,7.36,7.45,2222200.0,5.3185,5.3689,5.3041,5.3689,2222200.0
2009-11-09 10:00:00,7.45,7.49,7.44,7.48,4292800.0,5.3689,5.3978,5.3617,5.3906,4292800.0
2009-11-09 10:10:00,7.48,7.49,7.46,7.48,2450000.0,5.3906,5.3978,5.3762,5.3906,2450000.0
2009-11-09 10:20:00,7.48,7.5,7.48,7.5,1390400.0,5.3906,5.405,5.3906,5.405,1390400.0
2009-11-09 10:30:00,7.5,7.5,7.47,7.48,983000.0,5.405,5.405,5.3834,5.3906,983000.0
2009-11-09 10:40:00,7.47,7.48,7.44,7.44,925200.0,5.3834,5.3906,5.3617,5.3617,925200.0
2009-11-09 10:50:00,7.44,7.46,7.43,7.43,905200.0,5.3617,5.3762,5.3545,5.3545,905200.0
2009-11-09 11:00:00,7.43,7.43,7.42,7.42,627400.0,5.3545,5.3545,5.3473,5.3473,627400.0
2009-11-09 11:10:00,7.42,7.45,7.41,7.44,1298000.0,5.3473,5.3689,5.3401,5.3617,1298000.0
2009-11-09 11:20:00,7.45,7.45,7.42,7.44,1226000.0,5.3689,5.3689,5.3473,5.3617,1226000.0
2009-11-09 11:30:00,7.44,7.45,7.43,7.45,549400.0,5.3617,5.3689,5.3545,5.3689,549400.0
2009-11-09 11:40:00,7.45,7.49,7.45,7.48,610400.0,5.3689,5.3978,5.3689,5.3906,610400.0
2009-11-09 11:50:00,7.49,7.49,7.46,7.47,824000.0,5.3978,5.3978,5.3762,5.3834,824000.0
2009-11-09 12:00:00,7.47,7.48,7.47,7.48,283400.0,5.3834,5.3906,5.3834,5.3906,283400.0
2009-11-09 12:10:00,7.48,7.48,7.45,7.46,718800.0,5.3906,5.3906,5.3689,5.3762,718800.0
2009-11-09 12:20:00,7.45,7.46,7.44,7.45,523400.0,5.3689,5.3762,5.3617,5.3689,523400.0
2009-11-09 12:30:00,7.44,7.45,7.43,7.45,529200.0,5.3617,5.3689,5.3545,5.3689,529200.0
2009-11-09 12:40:00,7.44,7.45,7.43,7.43,982800.0,5.3617,5.3689,5.3545,5.3545,982800.0
2009-11-09 12:50:00,7.43,7.44,7.42,7.43,941400.0,5.3545,5.3617,5.3473,5.3545,941400.0
2009-11-09 13:00:00,7.43,7.45,7.42,7.45,1159400.0,5.3545,5.3689,5.3473,5.3689,1159400.0
2009-11-09 13:10:00,7.44,7.45,7.43,7.43,703400.0,5.3617,5.3689,5.3545,5.3545,703400.0
2009-11-09 13:20:00,7.43,7.44,7.42,7.44,857400.0,5.3545,5.3617,5.3473,5.3617,857400.0
2009-11-09 13:30:00,7.43,7.45,7.43,7.45,1278400.0,5.3545,5.3689,5.3545,5.3689,1278400.0
2009-11-09 13:40:00,7.45,7.47,7.44,7.44,1061200.0,5.3689,5.3834,5.3617,5.3617,1061200.0
2009-11-09 13:50:00,7.44,7.45,7.42,7.45,1033200.0,5.3617,5.3689,5.3473,5.3689,1033200.0
2009-11-09 14:00:00,7.45,7.45,7.43,7.45,1050000.0,5.3689,5.3689,5.3545,5.3689,1050000.0
2009-11-09 14:10:00,7.45,7.46,7.45,7.45,822600.0,5.3689,5.3762,5.3689,5.3689,822600.0
2009-11-09 14:20:00,7.46,7.46,7.45,7.45,1057600.0,5.3762,5.3762,5.3689,5.3689,1057600.0
2009-11-09 14:30:00,7.45,7.48,7.45,7.48,1904200.0,5.3689,5.3906,5.3689,5.3906,1904200.0
2009-11-09 14:40:00,7.48,7.52,7.48,7.51,2233000.0,5.3906,5.4194,5.3906,5.4122,2233000.0
2009-11-09 14:50:00,7.51,7.52,7.5,7.52,1160000.0,5.4122,5.4194,5.405,5.4194,1160000.0
2009-11-09 15:00:00,7.52,7.53,7.5,7.53,1363200.0,5.4194,5.4266,5.405,5.4266,1363200.0
2009-11-09 15:10:00,7.52,7.53,7.51,7.53,1203600.0,5.4194,5.4266,5.4122,5.4266,1203600.0
2009-11-09 15:20:00,7.52,7.53,7.51,7.53,1749400.0,5.4194,5.4266,5.4122,5.4266,1749400.0
2009-11-09 15:30:00,7.52,7.54,7.51,7.51,3951200.0,5.4194,5.4338,5.4122,5.4122,3951200.0
2009-11-09 15:40:00,7.51,7.56,7.51,7.56,2205800.0,5.4122,5.4482,5.4122,5.4482,2205800.0
2009-11-09 15:50:00,7.56,7.58,7.55,7.58,5729000.0,5.4482,5.4626,5.441,5.4626,5729000.0
2009-11-10 09:30:00,7.57,7.61,7.52,7.53,1710000.0,5.4554,5.4843,5.4194,5.4266,1710000.0
2009-11-10 09:40:00,7.53,7.56,7.52,7.53,658400.0,5.4266,5.4482,5.4194,5.4266,658400.0
2009-11-10 09:50:00,7.53,7.55,7.5,7.5,959000.0,5.4266,5.441,5.405,5.405,959000.0
2009-11-10 10:00:00,7.5,7.52,7.49,7.5,1442200.0,5.405,5.4194,5.3978,5.405,1442200.0
2009-11-10 10:10:00,7.5,7.51,7.5,7.5,631600.0,5.405,5.4122,5.405,5.405,631600.0
2009-11-10 10:20:00,7.5,7.5,7.48,7.5,698600.0,5.405,5.405,5.3906,5.405,698600.0
2009-11-10 10:30:00,7.5,7.51,7.49,7.49,685400.0,5.405,5.4122,5.3978,5.3978,685400.0
2009-11-10 10:40:00,7.49,7.49,7.46,7.47,787800.0,5.3978,5.3978,5.3762,5.3834,787800.0
2009-11-10 10:50:00,7.48,7.48,7.43,7.43,1236400.0,5.3906,5.3906,5.3545,5.3545,1236400.0
2009-11-10 11:00:00,7.44,7.45,7.41,7.42,1055800.0,5.3617,5.3689,5.3401,5.3473,1055800.0
2009-11-10 11:10:00,7.42,7.43,7.41,7.41,708400.0,5.3473,5.3545,5.3401,5.3401,708400.0
2009-11-10 11:20:00,7.41,7.43,7.41,7.42,719200.0,5.3401,5.3545,5.3401,5.3473,719200.0
2009-11-10 11:30:00,7.41,7.43,7.39,7.42,1336600.0,5.3401,5.3545,5.3257,5.3473,1336600.0
2009-11-10 11:40:00,7.42,7.45,7.42,7.45,382000.0,5.3473,5.3689,5.3473,5.3689,382000.0
2009-11-10 11:50:00,7.45,7.45,7.43,7.45,1215000.0,5.3689,5.3689,5.3545,5.3689,1215000.0
2009-11-10 12:00:00,7.44,7.46,7.43,7.45,1249000.0,5.3617,5.3762,5.3545,5.3689,1249000.0
2009-11-10 12:10:00,7.45,7.46,7.43,7.44,1593800.0,5.3689,5.3762,5.3545,5.3617,1593800.0
2009-11-10 12:20:00,7.43,7.44,7.42,7.42,931600.0,5.3545,5.3617,5.3473,5.3473,931600.0
2009-11-10 12:30:00,7.42,7.45,7.4,7.45,1453800.0,5.3473,5.3689,5.3329,5.3689,1453800.0
2009-11-10 12:40:00,7.45,7.47,7.45,7.47,1054400.0,5.3689,5.3834,5.3689,5.3834,1054400.0
2009-11-10 12:50:00,7.47,7.48,7.46,7.47,1022400.0,5.3834,5.3906,5.3762,5.3834,1022400.0
2009-11-10 13:00:00,7.47,7.48,7.45,7.46,870600.0,5.3834,5.3906,5.3689,5.3762,870600.0
2009-11-10 13:10:00,7.46,7.46,7.45,7.46,453400.0,5.3762,5.3762,5.3689,5.3762,453400.0
2009-11-10 13:20:00,7.46,7.46,7.45,7.45,426600.0,5.3762,5.3762,5.3689,5.3689,426600.0
2009-11-10 13:30:00,7.45,7.45,7.43,7.45,847400.0,5.3689,5.3689,5.3545,5.3689,847400.0
2009-11-10 13:40:00,7.44,7.44,7.43,7.44,853200.0,5.3617,5.3617,5.3545,5.3617,853200.0
2009-11-10 13:50:00,7.43,7.44,7.43,7.43,1050600.0,5.3545,5.3617,5.3545,5.3545,1050600.0
2009-11-10 14:00:00,7.43,7.44,7.42,7.44,1873400.0,5.3545,5.3617,5.3473,5.3617,1873400.0
2009-11-10 14:10:00,7.43,7.44,7.43,7.43,735600.0,5.3545,5.3617,5.3545,5.3545,735600.0
2009-11-10 14:20:00,7.43,7.44,7.43,7.43,644200.0,5.3545,5.3617,5.3545,5.3545,644200.0
2009-11-10 14:30:00,7.43,7.45,7.43,7.45,578200.0,5.3545,5.3689,5.3545,5.3689,578200.0
2009-11-10 14:40:00,7.45,7.46,7.45,7.45,1034600.0,5.3689,5.3762,5.3689,5.3689,1034600.0
2009-11-10 14:50:00,7.45,7.46,7.44,7.45,1029400.0,5.3689,5.3762,5.3617,5.3689,1029400.0
2009-11-10 15:00:00,7.45,7.45,7.43,7.43,791400.0,5.3689,5.3689,5.3545,5.3545,791400.0
2009-11-10 15:10:00,7.43,7.46,7.42,7.45,1954000.0,5.3545,5.3762,5.3473,5.3689,1954000.0
2009-11-10 15:20:00,7.44,7.45,7.42,7.43,1235200.0,5.3617,5.3689,5.3473,5.3545,1235200.0
2009-11-10 15:30:00,7.42,7.43,7.41,7.41,1556200.0,5.3473,5.3545,5.3401,5.3401,1556200.0
2009-11-10 15:40:00,7.41,7.43,7.41,7.42,1158800.0,5.3401,5.3545,5.3401,5.3473,1158800.0
2009-11-10 15:50:00,7.42,7.43,7.41,7.43,5108600.0,5.3473,5.3545,5.3401,5.3545,5108600.0
2009-11-11 09:30:00,7.49,7.54,7.45,7.47,1729200.0,5.3978,5.4338,5.3689,5.3834,1729200.0
2009-11-11 09:40:00,7.47,7.49,7.43,7.45,2416600.0,5.3834,5.3978,5.3545,5.3689,2416600.0
2009-11-11 09:50:00,7.45,7.48,7.43,7.48,4431000.0,5.3689,5.3906,5.3545,5.3906,4431000.0
2009-11-11 10:00:00,7.47,7.5,7.46,7.47,1608400.0,5.3834,5.405,5.3762,5.3834,1608400.0
2009-11-11 10:10:00,7.47,7.49,7.45,7.47,2091200.0,5.3834,5.3978,5.3689,5.3834,2091200.0
2009-11-11 10:20:00,7.47,7.47,7.46,7.47,1073400.0,5.3834,5.3834,5.3762,5.3834,1073400.0
2009-11-11 10:30:00,7.46,7.47,7.45,7.46,1664800.0,5.3762,5.3834,5.3689,5.3762,1664800.0
2009-11-11 10:40:00,7.47,7.47,7.43,7.45,1622600.0,5.3834,5.3834,5.3545,5.3689,1622600.0
2009-11-11 10:50:00,7.44,7.46,7.44,7.46,2103200.0,5.3617,5.3762,5.3617,5.3762,2103200.0
2009-11-11 11:00:00,7.46,7.47,7.45,7.45,926400.0,5.3762,5.3834,5.3689,5.3689,926400.0
2009-11-11 11:10:00,7.45,7.49,7.45,7.48,1095800.0,5.3689,5.3978,5.3689,5.3906,1095800.0
2009-11-11 11:20:00,7.49,7.49,7.46,7.46,1216400.0,5.3978,5.3978,5.3762,5.3762,1216400.0
2009-11-11 11:30:00,7.46,7.48,7.45,7.47,958200.0,5.3762,5.3906,5.3689,5.3834,958200.0
2009-11-11 11:40:00,7.47,7.48,7.47,7.48,122000.0,5.3834,5.3906,5.3834,5.3906,122000.0
2009-11-11 11:50:00,7.47,7.49,7.45,7.48,1043200.0,5.3834,5.3978,5.3689,5.3906,1043200.0
2009-11-11 12:00:00,7.48,7.5,7.48,7.5,341400.0,5.3906,5.405,5.3906,5.405,341400.0
2009-11-11 12:10:00,7.5,7.5,7.47,7.47,1255600.0,5.405,5.405,5.3834,5.3834,1255600.0
2009-11-11 12:20:00,7.47,7.48,7.46,7.47,331800.0,5.3834,5.3906,5.3762,5.3834,331800.0
2009-11-11 12:30:00,7.47,7.49,7.47,7.48,1119000.0,5.3834,5.3978,5.3834,5.3906,1119000.0
2009-11-11 12:40:00,7.48,7.49,7.47,7.48,355000.0,5.3906,5.3978,5.3834,5.3906,355000.0
2009-11-11 12:50:00,7.47,7.49,7.47,7.48,455000.0,5.3834,5.3978,5.3834,5.3906,455000.0
2009-11-11 13:00:00,7.49,7.49,7.48,7.48,271000.0,5.3978,5.3978,5.3906,5.3906,271000.0
2009-11-11 13:10:00,7.48,7.5,7.47,7.49,307800.0,5.3906,5.405,5.3834,5.3978,307800.0
2009-11-11 13:20:00,7.49,7.5,7.49,7.49,223400.0,5.3978,5.405,5.3978,5.3978,223400.0
2009-11-11 13:30:00,7.5,7.5,7.49,7.49,177000.0,5.405,5.405,5.3978,5.3978,177000.0
2009-11-11 13:40:00,7.49,7.5,7.49,7.5,574000.0,5.3978,5.405,5.3978,5.405,574000.0
2009-11-11 13:50:00,7.5,7.52,7.49,7.51,740200.0,5.405,5.4194,5.3978,5.4122,740200.0
2009-11-11 14:00:00,7.51,7.53,7.51,7.52,539400.0,5.4122,5.4266,5.4122,5.4194,539400.0
2009-11-11 14:10:00,7.52,7.53,7.51,7.53,545200.0,5.4194,5.4266,5.4122,5.4266,545200.0
2009-11-11 14:20:00,7.53,7.53,7.52,7.53,445600.0,5.4266,5.4266,5.4194,5.4266,445600.0
2009-11-11 14:30:00,7.52,7.53,7.52,7.52,579800.0,5.4194,5.4266,5.4194,5.4194,579800.0
2009-11-11 14:40:00,7.53,7.53,7.52,7.53,555400.0,5.4266,5.4266,5.4194,5.4266,555400.0
2009-11-11 14:50:00,7.53,7.54,7.53,7.53,613200.0,5.4266,5.4338,5.4266,5.4266,613200.0
2009-11-11 15:00:00,7.53,7.53,7.53,7.53,231200.0,5.4266,5.4266,5.4266,5.4266,231200.0
2009-11-11 15:10:00,7.53,7.53,7.51,7.53,1156800.0,5.4266,5.4266,5.4122,5.4266,1156800.0
2009-11-11 15:20:00,7.53,7.53,7.51,7.52,697600.0,5.4266,5.4266,5.4122,5.4194,697600.0
2009-11-11 15:30:00,7.52,7.54,7.52,7.53,1001000.0,5.4194,5.4338,5.4194,5.4266,1001000.0
2009-11-11 15:40:00,7.52,7.55,7.52,7.55,1766400.0,5.4194,5.441,5.4194,5.441,1766400.0
2009-11-11 15:50:00,7.54,7.56,7.53,7.55,3039200.0,5.4338,5.4482,5.4266,5.441,3039200.0
2009-11-12 09:30:00,7.59,7.62,7.55,7.58,1470800.0,5.4698,5.4915,5.441,5.4626,1470800.0
2009-11-12 09:40:00,7.58,7.65,7.57,7.65,2768200.0,5.4626,5.5131,5.4554,5.5131,2768200.0
2009-11-12 09:50:00,7.64,7.71,7.64,7.71,2072400.0,5.5059,5.5563,5.5059,5.5563,2072400.0
2009-11-12 10:00:00,7.71,7.72,7.68,7.68,4236600.0,5.5563,5.5635,5.5347,5.5347,4236600.0
2009-11-12 10:10:00,7.69,7.7,7.64,7.66,3042200.0,5.5419,5.5491,5.5059,5.5203,3042200.0
2009-11-12 10:20:00,7.66,7.68,7.66,7.66,931200.0,5.5203,5.5347,5.5203,5.5203,931200.0
2009-11-12 10:30:00,7.66,7.67,7.64,7.65,1743800.0,5.5203,5.5275,5.5059,5.5131,1743800.0
2009-11-12 10:40:00,7.65,7.69,7.65,7.68,1123600.0,5.5131,5.5419,5.5131,5.5347,1123600.0
2009-11-12 10:50:00,7.67,7.68,7.65,7.66,1819200.0,5.5275,5.5347,5.5131,5.5203,1819200.0
2009-11-12 11:00:00,7.66,7.67,7.64,7.67,2543400.0,5.5203,5.5275,5.5059,5.5275,2543400.0
2009-11-12 11:10:00,7.67,7.68,7.66,7.67,1599200.0,5.5275,5.5347,5.5203,5.5275,1599200.0
2009-11-12 11:20:00,7.67,7.68,7.64,7.65,1988200.0,5.5275,5.5347,5.5059,5.5131,1988200.0
2009-11-12 11:30:00,7.65,7.66,7.63,7.63,1598800.0,5.5131,5.5203,5.4987,5.4987,1598800.0
2009-11-12 11:40:00,7.63,7.64,7.61,7.62,764600.0,5.4987,5.5059,5.4843,5.4915,764600.0
2009-11-12 11:50:00,7.62,7.62,7.6,7.6,667800.0,5.4915,5.4915,5.477,5.477,667800.0
2009-11-12 12:00:00,7.6,7.65,7.59,7.65,1942600.0,5.477,5.5131,5.4698,5.5131,1942600.0
2009-11-12 12:10:00,7.65,7.66,7.64,7.65,687400.0,5.5131,5.5203,5.5059,5.5131,687400.0
2009-11-12 12:20:00,7.65,7.66,7.63,7.65,520200.0,5.5131,5.5203,5.4987,5.5131,520200.0
2009-11-12 12:30:00,7.65,7.66,7.63,7.65,1067200.0,5.5131,5.5203,5.4987,5.5131,1067200.0
2009-11-12 12:40:00,7.65,7.66,7.65,7.65,417600.0,5.5131,5.5203,5.5131,5.5131,417600.0
2009-11-12 12:50:00,7.65,7.67,7.65,7.66,894400.0,5.5131,5.5275,5.5131,5.5203,894400.0
2009-11-12 13:00:00,7.66,7.66,7.63,7.65,1116400.0,5.5203,5.5203,5.4987,5.5131,1116400.0
2009-11-12 13:10:00,7.65,7.66,7.63,7.66,1352800.0,5.5131,5.5203,5.4987,5.5203,1352800.0
2009-11-12 13:20:00,7.65,7.66,7.64,7.64,428000.0,5.5131,5.5203,5.5059,5.5059,428000.0
2009-11-12 13:30:00,7.64,7.65,7.64,7.64,294400.0,5.5059,5.5131,5.5059,5.5059,294400.0
2009-11-12 13:40:00,7.65,7.66,7.64,7.66,575000.0,5.5131,5.5203,5.5059,5.5203,575000.0
2009-11-12 13:50:00,7.66,7.66,7.64,7.65,576000.0,5.5203,5.5203,5.5059,5.5131,576000.0
2009-11-12 14:00:00,7.65,7.66,7.64,7.65,901000.0,5.5131,5.5203,5.5059,5.5131,901000.0
2009-11-12 14:10:00,7.65,7.67,7.64,7.66,927200.0,5.5131,5.5275,5.5059,5.5203,927200.0
2009-11-12 14:20:00,7.65,7.67,7.65,7.67,876400.0,5.5131,5.5275,5.5131,5.5275,876400.0
2009-11-12 14:30:00,7.67,7.69,7.66,7.68,1221800.0,5.5275,5.5419,5.5203,5.5347,1221800.0
2009-11-12 14:40:00,7.68,7.68,7.66,7.66,2147200.0,5.5347,5.5347,5.5203,5.5203,2147200.0
2009-11-12 14:50:00,7.66,7.68,7.66,7.68,2344200.0,5.5203,5.5347,5.5203,5.5347,2344200.0
2009-11-12 15:00:00,7.68,7.68,7.67,7.68,1529000.0,5.5347,5.5347,5.5275,5.5347,1529000.0
2009-11-12 15:10:00,7.68,7.68,7.67,7.68,1109800.0,5.5347,5.5347,5.5275,5.5347,1109800.0
2009-11-12 15:20:00,7.68,7.69,7.67,7.67,976200.0,5.5347,5.5419,5.5275,5.5275,976200.0
2009-11-12 15:30:00,7.68,7.68,7.65,7.65,2373800.0,5.5347,5.5347,5.5131,5.5131,2373800.0
2009-11-12 15:40:00,7.65,7.66,7.63,7.65,2329200.0,5.5131,5.5203,5.4987,5.5131,2329200.0
2009-11-12 15:50:00,7.65,7.67,7.62,7.67,5206600.0,5.5131,5.5275,5.4915,5.5275,5206600.0
2009-11-13 09:30:00,7.68,7.71,7.63,7.65,3105200.0,5.5347,5.5563,5.4987,5.5131,3105200.0
2009-11-13 09:40:00,7.65,7.67,7.64,7.65,2148800.0,5.5131,5.5275,5.5059,5.5131,2148800.0
2009-11-13 09:50:00,7.65,7.67,7.59,7.6,3951600.0,5.5131,5.5275,5.4698,5.477,3951600.0
2009-11-13 10:00:00,7.61,7.63,7.6,7.61,2245600.0,5.4843,5.4987,5.477,5.4843,2245600.0
2009-11-13 10:10:00,7.61,7.63,7.6,7.6,1226200.0,5.4843,5.4987,5.477,5.477,1226200.0
2009-11-13 10:20:00,7.6,7.64,7.6,7.6,1368800.0,5.477,5.5059,5.477,5.477,1368800.0
2009-11-13 10:30:00,7.6,7.62,7.6,7.61,726800.0,5.477,5.4915,5.477,5.4843,726800.0
2009-11-13 10:40:00,7.61,7.64,7.61,7.64,1345400.0,5.4843,5.5059,5.4843,5.5059,1345400.0
2009-11-13 10:50:00,7.64,7.67,7.64,7.64,876000.0,5.5059,5.5275,5.5059,5.5059,876000.0
2009-11-13 11:00:00,7.64,7.66,7.64,7.65,913800.0,5.5059,5.5203,5.5059,5.5131,913800.0
2009-11-13 11:10:00,7.65,7.66,7.65,7.66,341800.0,5.5131,5.5203,5.5131,5.5203,341800.0
2009-11-13 11:20:00,7.66,7.67,7.66,7.66,434200.0,5.5203,5.5275,5.5203,5.5203,434200.0
2009-11-13 11:30:00,7.66,7.67,7.66,7.66,764000.0,5.5203,5.5275,5.5203,5.5203,764000.0
2009-11-13 11:40:00,7.66,7.67,7.65,7.67,816000.0,5.5203,5.5275,5.5131,5.5275,816000.0
2009-11-13 11:50:00,7.66,7.67,7.66,7.66,401800.0,5.5203,5.5275,5.5203,5.5203,401800.0
2009-11-13 12:00:00,7.66,7.7,7.65,7.68,1720800.0,5.5203,5.5491,5.5131,5.5347,1720800.0
2009-11-13 12:10:00,7.68,7.73,7.68,7.73,1411400.0,5.5347,5.5707,5.5347,5.5707,1411400.0
2009-11-13 12:20:00,7.73,7.75,7.73,7.74,987200.0,5.5707,5.5851,5.5707,5.5779,987200.0
2009-11-13 12:30:00,7.74,7.75,7.73,7.73,538600.0,5.5779,5.5851,5.5707,5.5707,538600.0
2009-11-13 12:40:00,7.73,7.74,7.72,7.74,344800.0,5.5707,5.5779,5.5635,5.5779,344800.0
2009-11-13 12:50:00,7.74,7.74,7.72,7.72,848200.0,5.5779,5.5779,5.5635,5.5635,848200.0
2009-11-13 13:00:00,7.72,7.73,7.72,7.73,339200.0,5.5635,5.5707,5.5635,5.5707,339200.0
2009-11-13 13:10:00,7.73,7.74,7.72,7.73,1062400.0,5.5707,5.5779,5.5635,5.5707,1062400.0
2009-11-13 13:20:00,7.73,7.73,7.72,7.72,1050000.0,5.5707,5.5707,5.5635,5.5635,1050000.0
2009-11-13 13:30:00,7.72,7.72,7.71,7.71,567400.0,5.5635,5.5635,5.5563,5.5563,567400.0
2009-11-13 13:40:00,7.71,7.73,7.71,7.72,614000.0,5.5563,5.5707,5.5563,5.5635,614000.0
2009-11-13 13:50:00,7.72,7.73,7.72,7.72,687400.0,5.5635,5.5707,5.5635,5.5635,687400.0
2009-11-13 14:00:00,7.73,7.75,7.72,7.73,781800.0,5.5707,5.5851,5.5635,5.5707,781800.0
2009-11-13 14:10:00,7.73,7.74,7.71,7.71,322200.0,5.5707,5.5779,5.5563,5.5563,322200.0
2009-11-13 14:20:00,7.71,7.71,7.69,7.7,507800.0,5.5563,5.5563,5.5419,5.5491,507800.0
2009-11-13 14:30:00,7.69,7.7,7.68,7.68,650800.0,5.5419,5.5491,5.5347,5.5347,650800.0
2009-11-13 14:40:00,7.68,7.71,7.68,7.7,896400.0,5.5347,5.5563,5.5347,5.5491,896400.0
2009-11-13 14:50:00,7.7,7.7,7.68,7.68,3367400.0,5.5491,5.5491,5.5347,5.5347,3367400.0
2009-11-13 15:00:00,7.68,7.7,7.68,7.68,1559400.0,5.5347,5.5491,5.5347,5.5347,1559400.0
2009-11-13 15:10:00,7.68,7.68,7.67,7.68,3019200.0,5.5347,5.5347,5.5275,5.5347,3019200.0
2009-11-13 15:20:00,7.68,7.68,7.67,7.67,1838800.0,5.5347,5.5347,5.5275,5.5275,1838800.0
2009-11-13 15:30:00,7.67,7.68,7.67,7.68,587600.0,5.5275,5.5347,5.5275,5.5347,587600.0
2009-11-13 15:40:00,7.68,7.7,7.67,7.7,1084400.0,5.5347,5.5491,5.5275,5.5491,1084400.0
2009-11-13 15:50:00,7.69,7.73,7.69,7.73,4923000.0,5.5419,5.5707,5.5419,5.5707,4923000.0
2009-11-16 09:30:00,7.76,7.77,7.73,7.75,2008000.0,5.5924,5.5996,5.5707,5.5851,2008000.0
2009-11-16 09:40:00,7.75,7.81,7.75,7.79,2611000.0,5.5851,5.6284,5.5851,5.614,2611000.0
2009-11-16 09:50:00,7.79,7.81,7.77,7.8,1486200.0,5.614,5.6284,5.5996,5.6212,1486200.0
2009-11-16 10:00:00,7.8,7.82,7.8,7.82,1565000.0,5.6212,5.6356,5.6212,5.6356,1565000.0
2009-11-16 10:10:00,7.82,7.83,7.8,7.82,2244200.0,5.6356,5.6428,5.6212,5.6356,2244200.0
2009-11-16 10:20:00,7.82,7.85,7.81,7.83,2584200.0,5.6356,5.6572,5.6284,5.6428,2584200.0
2009-11-16 10:30:00,7.84,7.84,7.81,7.82,1249800.0,5.65,5.65,5.6284,5.6356,1249800.0
2009-11-16 10:40:00,7.82,7.84,7.82,7.84,779400.0,5.6356,5.65,5.6356,5.65,779400.0
2009-11-16 10:50:00,7.84,7.88,7.84,7.85,1734400.0,5.65,5.6788,5.65,5.6572,1734400.0
2009-11-16 11:00:00,7.85,7.86,7.84,7.85,1712600.0,5.6572,5.6644,5.65,5.6572,1712600.0
2009-11-16 11:10:00,7.85,7.86,7.84,7.84,1345800.0,5.6572,5.6644,5.65,5.65,1345800.0
2009-11-16 11:20:00,7.84,7.86,7.84,7.85,789600.0,5.65,5.6644,5.65,5.6572,789600.0
2009-11-16 11:30:00,7.86,7.87,7.85,7.86,1302800.0,5.6644,5.6716,5.6572,5.6644,1302800.0
2009-11-16 11:40:00,7.86,7.86,7.85,7.86,847600.0,5.6644,5.6644,5.6572,5.6644,847600.0
2009-11-16 11:50:00,7.85,7.87,7.85,7.87,1452200.0,5.6572,5.6716,5.6572,5.6716,1452200.0
2009-11-16 12:00:00,7.87,7.88,7.86,7.87,1260400.0,5.6716,5.6788,5.6644,5.6716,1260400.0
2009-11-16 12:10:00,7.88,7.88,7.84,7.87,2343800.0,5.6788,5.6788,5.65,5.6716,2343800.0
2009-11-16 12:20:00,7.87,7.87,7.85,7.87,1007600.0,5.6716,5.6716,5.6572,5.6716,1007600.0
2009-11-16 12:30:00,7.87,7.87,7.85,7.85,1317200.0,5.6716,5.6716,5.6572,5.6572,1317200.0
2009-11-16 12:40:00,7.85,7.87,7.85,7.86,795400.0,5.6572,5.6716,5.6572,5.6644,795400.0
2009-11-16 12:50:00,7.87,7.87,7.86,7.87,833400.0,5.6716,5.6716,5.6644,5.6716,833400.0
2009-11-16 13:00:00,7.87,7.88,7.87,7.87,923800.0,5.6716,5.6788,5.6716,5.6716,923800.0
2009-11-16 13:10:00,7.88,7.9,7.87,7.89,1373000.0,5.6788,5.6932,5.6716,5.686,1373000.0
2009-11-16 13:20:00,7.89,7.89,7.87,7.87,901400.0,5.686,5.686,5.6716,5.6716,901400.0
2009-11-16 13:30:00,7.87,7.9,7.86,7.89,1402000.0,5.6716,5.6932,5.6644,5.686,1402000.0
2009-11-16 13:40:00,7.89,7.9,7.88,7.89,1183800.0,5.686,5.6932,5.6788,5.686,1183800.0
2009-11-16 13:50:00,7.89,7.9,7.89,7.9,540800.0,5.686,5.6932,5.686,5.6932,540800.0
2009-11-16 14:00:00,7.9,7.9,7.89,7.9,1886600.0,5.6932,5.6932,5.686,5.6932,1886600.0
2009-11-16 14:10:00,7.9,7.9,7.89,7.89,787800.0,5.6932,5.6932,5.686,5.686,787800.0
2009-11-16 14:20:00,7.89,7.89,7.88,7.89,465600.0,5.686,5.686,5.6788,5.686,465600.0
2009-11-16 14:30:00,7.89,7.92,7.89,7.92,1672400.0,5.686,5.7077,5.686,5.7077,1672400.0
2009-11-16 14:40:00,7.92,7.93,7.91,7.92,1237200.0,5.7077,5.7149,5.7004,5.7077,1237200.0
2009-11-16 14:50:00,7.92,7.93,7.92,7.92,649400.0,5.7077,5.7149,5.7077,5.7077,649400.0
2009-11-16 15:00:00,7.93,7.93,7.89,7.9,3227600.0,5.7149,5.7149,5.686,5.6932,3227600.0
2009-11-16 15:10:00,7.9,7.9,7.87,7.88,1500200.0,5.6932,5.6932,5.6716,5.6788,1500200.0
2009-11-16 15:20:00,7.88,7.92,7.87,7.89,2788400.0,5.6788,5.7077,5.6716,5.686,2788400.0
2009-11-16 15:30:00,7.89,7.9,7.87,7.89,1972200.0,5.686,5.6932,5.6716,5.686,1972200.0
2009-11-16 15:40:00,7.89,7.91,7.88,7.91,2581400.0,5.686,5.7004,5.6788,5.7004,2581400.0
2009-11-16 15:50:00,7.91,7.93,7.9,7.93,6343600.0,5.7004,5.7149,5.6932,5.7149,6343600.0
2009-11-17 09:30:00,7.9,7.91,7.74,7.75,2214200.0,5.6932,5.7004,5.5779,5.5851,2214200.0
2009-11-17 09:40:00,7.74,7.78,7.72,7.78,2157400.0,5.5779,5.6068,5.5635,5.6068,2157400.0
2009-11-17 09:50:00,7.78,7.81,7.77,7.79,1352400.0,5.6068,5.6284,5.5996,5.614,1352400.0
2009-11-17 10:00:00,7.79,7.79,7.74,7.74,1169200.0,5.614,5.614,5.5779,5.5779,1169200.0
2009-11-17 10:10:00,7.75,7.77,7.74,7.75,1135800.0,5.5851,5.5996,5.5779,5.5851,1135800.0
2009-11-17 10:20:00,7.75,7.76,7.74,7.75,654200.0,5.5851,5.5924,5.5779,5.5851,654200.0
2009-11-17 10:30:00,7.76,7.76,7.74,7.74,800000.0,5.5924,5.5924,5.5779,5.5779,800000.0
2009-11-17 10:40:00,7.74,7.74,7.72,7.72,932800.0,5.5779,5.5779,5.5635,5.5635,932800.0
2009-11-17 10:50:00,7.72,7.76,7.71,7.75,893400.0,5.5635,5.5924,5.5563,5.5851,893400.0
2009-11-17 11:00:00,7.75,7.76,7.74,7.75,427000.0,5.5851,5.5924,5.5779,5.5851,427000.0
2009-11-17 11:10:00,7.75,7.76,7.7,7.7,510400.0,5.5851,5.5924,5.5491,5.5491,510400.0
2009-11-17 11:20:00,7.7,7.71,7.7,7.7,802000.0,5.5491,5.5563,5.5491,5.5491,802000.0
2009-11-17 11:30:00,7.7,7.71,7.69,7.7,1593600.0,5.5491,5.5563,5.5419,5.5491,1593600.0
2009-11-17 11:40:00,7.7,7.7,7.68,7.68,819800.0,5.5491,5.5491,5.5347,5.5347,819800.0
2009-11-17 11:50:00,7.68,7.68,7.67,7.67,1010000.0,5.5347,5.5347,5.5275,5.5275,1010000.0
2009-11-17 12:00:00,7.68,7.68,7.66,7.68,988400.0,5.5347,5.5347,5.5203,5.5347,988400.0
2009-11-17 12:10:00,7.67,7.7,7.67,7.69,866000.0,5.5275,5.5491,5.5275,5.5419,866000.0
2009-11-17 12:20:00,7.69,7.71,7.69,7.7,485800.0,5.5419,5.5563,5.5419,5.5491,485800.0
2009-11-17 12:30:00,7.7,7.71,7.7,7.71,587000.0,5.5491,5.5563,5.5491,5.5563,587000.0
2009-11-17 12:40:00,7.71,7.71,7.7,7.7,279200.0,5.5563,5.5563,5.5491,5.5491,279200.0
2009-11-17 12:50:00,7.7,7.7,7.69,7.7,198000.0,5.5491,5.5491,5.5419,5.5491,198000.0
2009-11-17 13:00:00,7.7,7.72,7.7,7.71,624200.0,5.5491,5.5635,5.5491,5.5563,624200.0
2009-11-17 13:10:00,7.71,7.71,7.68,7.7,4285600.0,5.5563,5.5563,5.5347,5.5491,4285600.0
2009-11-17 13:20:00,7.69,7.7,7.69,7.69,633000.0,5.5419,5.5491,5.5419,5.5419,633000.0
2009-11-17 13:30:00,7.7,7.7,7.68,7.68,469200.0,5.5491,5.5491,5.5347,5.5347,469200.0
2009-11-17 13:40:00,7.68,7.71,7.68,7.71,763200.0,5.5347,5.5563,5.5347,5.5563,763200.0
2009-11-17 13:50:00,7.71,7.72,7.7,7.72,519000.0,5.5563,5.5635,5.5491,5.5635,519000.0
2009-11-17 14:00:00,7.72,7.72,7.71,7.72,390000.0,5.5635,5.5635,5.5563,5.5635,390000.0
2009-11-17 14:10:00,7.72,7.73,7.72,7.72,208400.0,5.5635,5.5707,5.5635,5.5635,208400.0
2009-11-17 14:20:00,7.72,7.73,7.7,7.71,745000.0,5.5635,5.5707,5.5491,5.5563,745000.0
2009-11-17 14:30:00,7.7,7.74,7.7,7.72,1198400.0,5.5491,5.5779,5.5491,5.5635,1198400.0
2009-11-17 14:40:00,7.73,7.74,7.72,7.72,522000.0,5.5707,5.5779,5.5635,5.5635,522000.0
2009-11-17 14:50:00,7.72,7.72,7.7,7.71,609200.0,5.5635,5.5635,5.5491,5.5563,609200.0
2009-11-17 15:00:00,7.71,7.73,7.71,7.72,1026600.0,5.5563,5.5707,5.5563,5.5635,1026600.0
2009-11-17 15:10:00,7.72,7.73,7.71,7.73,258600.0,5.5635,5.5707,5.5563,5.5707,258600.0
2009-11-17 15:20:00,7.73,7.74,7.72,7.74,660200.0,5.5707,5.5779,5.5635,5.5779,660200.0
2009-11-17 15:30:00,7.73,7.75,7.73,7.73,949200.0,5.5707,5.5851,5.5707,5.5707,949200.0
2009-11-17 15:40:00,7.74,7.75,7.73,7.74,686200.0,5.5779,5.5851,5.5707,5.5779,686200.0
2009-11-17 15:50:00,7.75,7.76,7.74,7.75,2829000.0,5.5851,5.5924,5.5779,5.5851,2829000.0
2009-11-18 09:30:00,7.74,7.76,7.66,7.67,1085600.0,5.5779,5.5924,5.5203,5.5275,1085600.0
2009-11-18 09:40:00,7.67,7.67,7.64,7.65,1249800.0,5.5275,5.5275,5.5059,5.5131,1249800.0
2009-11-18 09:50:00,7.65,7.65,7.58,7.59,2101200.0,5.5131,5.5131,5.4626,5.4698,2101200.0
2009-11-18 10:00:00,7.58,7.59,7.55,7.58,963400.0,5.4626,5.4698,5.441,5.4626,963400.0
2009-11-18 10:10:00,7.58,7.6,7.57,7.6,852000.0,5.4626,5.477,5.4554,5.477,852000.0
2009-11-18 10:20:00,7.6,7.61,7.59,7.6,1069600.0,5.477,5.4843,5.4698,5.477,1069600.0
2009-11-18 10:30:00,7.59,7.63,7.57,7.63,1540200.0,5.4698,5.4987,5.4554,5.4987,1540200.0
2009-11-18 10:40:00,7.63,7.63,7.6,7.61,1225800.0,5.4987,5.4987,5.477,5.4843,1225800.0
2009-11-18 10:50:00,7.6,7.61,7.59,7.59,767800.0,5.477,5.4843,5.4698,5.4698,767800.0
2009-11-18 11:00:00,7.59,7.6,7.58,7.59,791400.0,5.4698,5.477,5.4626,5.4698,791400.0
2009-11-18 11:10:00,7.59,7.6,7.57,7.58,496600.0,5.4698,5.477,5.4554,5.4626,496600.0
2009-11-18 11:20:00,7.57,7.58,7.56,7.58,1159600.0,5.4554,5.4626,5.4482,5.4626,1159600.0
2009-11-18 11:30:00,7.58,7.58,7.57,7.58,542600.0,5.4626,5.4626,5.4554,5.4626,542600.0
2009-11-18 11:40:00,7.58,7.58,7.58,7.58,365400.0,5.4626,5.4626,5.4626,5.4626,365400.0
2009-11-18 11:50:00,7.58,7.59,7.57,7.57,377600.0,5.4626,5.4698,5.4554,5.4554,377600.0
2009-11-18 12:00:00,7.57,7.58,7.57,7.58,354000.0,5.4554,5.4626,5.4554,5.4626,354000.0
2009-11-18 12:10:00,7.58,7.58,7.57,7.58,119800.0,5.4626,5.4626,5.4554,5.4626,119800.0
2009-11-18 12:20:00,7.57,7.58,7.57,7.58,372800.0,5.4554,5.4626,5.4554,5.4626,372800.0
2009-11-18 12:30:00,7.58,7.58,7.58,7.58,281400.0,5.4626,5.4626,5.4626,5.4626,281400.0
2009-11-18 12:40:00,7.58,7.58,7.58,7.58,167000.0,5.4626,5.4626,5.4626,5.4626,167000.0
2009-11-18 12:50:00,7.58,7.58,7.57,7.58,251600.0,5.4626,5.4626,5.4554,5.4626,251600.0
2009-11-18 13:00:00,7.58,7.58,7.57,7.57,480800.0,5.4626,5.4626,5.4554,5.4554,480800.0
2009-11-18 13:10:00,7.58,7.58,7.55,7.57,1087400.0,5.4626,5.4626,5.441,5.4554,1087400.0
2009-11-18 13:20:00,7.57,7.57,7.56,7.57,511400.0,5.4554,5.4554,5.4482,5.4554,511400.0
2009-11-18 13:30:00,7.57,7.57,7.56,7.57,526400.0,5.4554,5.4554,5.4482,5.4554,526400.0
2009-11-18 13:40:00,7.57,7.58,7.57,7.58,943400.0,5.4554,5.4626,5.4554,5.4626,943400.0
2009-11-18 13:50:00,7.58,7.59,7.58,7.59,275400.0,5.4626,5.4698,5.4626,5.4698,275400.0
2009-11-18 14:00:00,7.59,7.59,7.57,7.58,877400.0,5.4698,5.4698,5.4554,5.4626,877400.0
2009-11-18 14:10:00,7.58,7.58,7.57,7.57,547200.0,5.4626,5.4626,5.4554,5.4554,547200.0
2009-11-18 14:20:00,7.57,7.58,7.57,7.57,846600.0,5.4554,5.4626,5.4554,5.4554,846600.0
2009-11-18 14:30:00,7.57,7.57,7.57,7.57,378800.0,5.4554,5.4554,5.4554,5.4554,378800.0
2009-11-18 14:40:00,7.57,7.57,7.57,7.57,344800.0,5.4554,5.4554,5.4554,5.4554,344800.0
2009-11-18 14:50:00,7.57,7.58,7.56,7.58,2274200.0,5.4554,5.4626,5.4482,5.4626,2274200.0
2009-11-18 15:00:00,7.58,7.58,7.57,7.58,2206200.0,5.4626,5.4626,5.4554,5.4626,2206200.0
2009-11-18 15:10:00,7.58,7.58,7.57,7.57,2682600.0,5.4626,5.4626,5.4554,5.4554,2682600.0
2009-11-18 15:20:00,7.57,7.57,7.57,7.57,1184600.0,5.4554,5.4554,5.4554,5.4554,1184600.0
2009-11-18 15:30:00,7.57,7.57,7.55,7.55,3776200.0,5.4554,5.4554,5.441,5.441,3776200.0
2009-11-18 15:40:00,7.55,7.57,7.55,7.57,2446200.0,5.441,5.4554,5.441,5.4554,2446200.0
2009-11-18 15:50:00,7.57,7.58,7.56,7.57,6354200.0,5.4554,5.4626,5.4482,5.4554,6354200.0
2009-11-19 09:30:00,7.54,7.55,7.42,7.43,2960800.0,5.4338,5.441,5.3473,5.3545,2960800.0
2009-11-19 09:40:00,7.43,7.46,7.42,7.44,1790200.0,5.3545,5.3762,5.3473,5.3617,1790200.0
2009-11-19 09:50:00,7.44,7.45,7.42,7.42,1927800.0,5.3617,5.3689,5.3473,5.3473,1927800.0
2009-11-19 10:00:00,7.42,7.43,7.36,7.36,3372600.0,5.3473,5.3545,5.3041,5.3041,3372600.0
2009-11-19 10:10:00,7.36,7.39,7.35,7.35,2323800.0,5.3041,5.3257,5.2969,5.2969,2323800.0
2009-11-19 10:20:00,7.36,7.38,7.35,7.36,1094800.0,5.3041,5.3185,5.2969,5.3041,1094800.0
2009-11-19 10:30:00,7.36,7.38,7.33,7.38,2020800.0,5.3041,5.3185,5.2825,5.3185,2020800.0
2009-11-19 10:40:00,7.38,7.39,7.37,7.39,1654400.0,5.3185,5.3257,5.3113,5.3257,1654400.0
2009-11-19 10:50:00,7.39,7.39,7.36,7.36,935000.0,5.3257,5.3257,5.3041,5.3041,935000.0
2009-11-19 11:00:00,7.36,7.36,7.34,7.36,1252000.0,5.3041,5.3041,5.2897,5.3041,1252000.0
2009-11-19 11:10:00,7.36,7.39,7.36,7.38,1125400.0,5.3041,5.3257,5.3041,5.3185,1125400.0
2009-11-19 11:20:00,7.39,7.39,7.38,7.39,792400.0,5.3257,5.3257,5.3185,5.3257,792400.0
2009-11-19 11:30:00,7.39,7.39,7.38,7.38,1132600.0,5.3257,5.3257,5.3185,5.3185,1132600.0
2009-11-19 11:40:00,7.38,7.39,7.38,7.39,431600.0,5.3185,5.3257,5.3185,5.3257,431600.0
2009-11-19 11:50:00,7.38,7.39,7.37,7.39,720400.0,5.3185,5.3257,5.3113,5.3257,720400.0
2009-11-19 12:00:00,7.39,7.39,7.36,7.36,631800.0,5.3257,5.3257,5.3041,5.3041,631800.0
2009-11-19 12:10:00,7.37,7.38,7.36,7.38,498400.0,5.3113,5.3185,5.3041,5.3185,498400.0
2009-11-19 12:20:00,7.37,7.38,7.36,7.38,423600.0,5.3113,5.3185,5.3041,5.3185,423600.0
2009-11-19 12:30:00,7.38,7.38,7.37,7.37,424600.0,5.3185,5.3185,5.3113,5.3113,424600.0
2009-11-19 12:40:00,7.37,7.37,7.36,7.37,760000.0,5.3113,5.3113,5.3041,5.3113,760000.0
2009-11-19 12:50:00,7.37,7.39,7.36,7.39,1150800.0,5.3113,5.3257,5.3041,5.3257,1150800.0
2009-11-19 13:00:00,7.39,7.42,7.39,7.42,476200.0,5.3257,5.3473,5.3257,5.3473,476200.0
2009-11-19 13:10:00,7.42,7.42,7.39,7.39,605800.0,5.3473,5.3473,5.3257,5.3257,605800.0
2009-11-19 13:20:00,7.39,7.4,7.39,7.39,296000.0,5.3257,5.3329,5.3257,5.3257,296000.0
2009-11-19 13:30:00,7.39,7.41,7.38,7.41,533600.0,5.3257,5.3401,5.3185,5.3401,533600.0
2009-11-19 13:40:00,7.41,7.41,7.4,7.4,435000.0,5.3401,5.3401,5.3329,5.3329,435000.0
2009-11-19 13:50:00,7.4,7.41,7.4,7.41,294400.0,5.3329,5.3401,5.3329,5.3401,294400.0
2009-11-19 14:00:00,7.41,7.41,7.38,7.39,782200.0,5.3401,5.3401,5.3185,5.3257,782200.0
2009-11-19 14:10:00,7.39,7.4,7.38,7.4,476000.0,5.3257,5.3329,5.3185,5.3329,476000.0
2009-11-19 14:20:00,7.4,7.44,7.4,7.43,3513000.0,5.3329,5.3617,5.3329,5.3545,3513000.0
2009-11-19 14:30:00,7.43,7.43,7.43,7.43,345800.0,5.3545,5.3545,5.3545,5.3545,345800.0
2009-11-19 14:40:00,7.43,7.45,7.43,7.45,1164400.0,5.3545,5.3689,5.3545,5.3689,1164400.0
2009-11-19 14:50:00,7.45,7.45,7.45,7.45,779600.0,5.3689,5.3689,5.3689,5.3689,779600.0
2009-11-19 15:00:00,7.45,7.46,7.45,7.46,681600.0,5.3689,5.3762,5.3689,5.3762,681600.0
2009-11-19 15:10:00,7.46,7.47,7.45,7.47,632400.0,5.3762,5.3834,5.3689,5.3834,632400.0
2009-11-19 15:20:00,7.46,7.47,7.46,7.46,942600.0,5.3762,5.3834,5.3762,5.3762,942600.0
2009-11-19 15:30:00,7.46,7.47,7.46,7.46,1928200.0,5.3762,5.3834,5.3762,5.3762,1928200.0
2009-11-19 15:40:00,7.46,7.52,7.46,7.52,4096200.0,5.3762,5.4194,5.3762,5.4194,4096200.0
2009-11-19 15:50:00,7.52,7.53,7.51,7.52,4884000.0,5.4194,5.4266,5.4122,5.4194,4884000.0
2009-11-20 09:30:00,7.51,7.53,7.47,7.51,6290800.0,5.4122,5.4266,5.3834,5.4122,6290800.0
2009-11-20 09:40:00,7.51,7.55,7.5,7.51,1914800.0,5.4122,5.441,5.405,5.4122,1914800.0
2009-11-20 09:50:00,7.52,7.53,7.5,7.51,882600.0,5.4194,5.4266,5.405,5.4122,882600.0
2009-11-20 10:00:00,7.52,7.52,7.49,7.51,726400.0,5.4194,5.4194,5.3978,5.4122,726400.0
2009-11-20 10:10:00,7.51,7.54,7.51,7.52,349800.0,5.4122,5.4338,5.4122,5.4194,349800.0
2009-11-20 10:20:00,7.52,7.52,7.5,7.51,653200.0,5.4194,5.4194,5.405,5.4122,653200.0
2009-11-20 10:30:00,7.51,7.52,7.51,7.51,421800.0,5.4122,5.4194,5.4122,5.4122,421800.0
2009-11-20 10:40:00,7.51,7.52,7.5,7.52,1383400.0,5.4122,5.4194,5.405,5.4194,1383400.0
2009-11-20 10:50:00,7.52,7.53,7.51,7.52,3882200.0,5.4194,5.4266,5.4122,5.4194,3882200.0
2009-11-20 11:00:00,7.52,7.54,7.52,7.53,748600.0,5.4194,5.4338,5.4194,5.4266,748600.0
2009-11-20 11:10:00,7.52,7.53,7.51,7.51,1016000.0,5.4194,5.4266,5.4122,5.4122,1016000.0
2009-11-20 11:20:00,7.51,7.53,7.51,7.52,1133400.0,5.4122,5.4266,5.4122,5.4194,1133400.0
2009-11-20 11:30:00,7.52,7.53,7.52,7.53,2416600.0,5.4194,5.4266,5.4194,5.4266,2416600.0
2009-11-20 11:40:00,7.53,7.53,7.52,7.52,462400.0,5.4266,5.4266,5.4194,5.4194,462400.0
2009-11-20 11:50:00,7.52,7.52,7.51,7.51,460800.0,5.4194,5.4194,5.4122,5.4122,460800.0
2009-11-20 12:00:00,7.51,7.52,7.51,7.52,445200.0,5.4122,5.4194,5.4122,5.4194,445200.0
2009-11-20 12:10:00,7.52,7.52,7.51,7.51,967800.0,5.4194,5.4194,5.4122,5.4122,967800.0
2009-11-20 12:20:00,7.52,7.52,7.51,7.52,5215600.0,5.4194,5.4194,5.4122,5.4194,5215600.0
2009-11-20 12:30:00,7.52,7.52,7.51,7.52,1042000.0,5.4194,5.4194,5.4122,5.4194,1042000.0
2009-11-20 12:40:00,7.52,7.53,7.51,7.52,2835800.0,5.4194,5.4266,5.4122,5.4194,2835800.0
2009-11-20 12:50:00,7.52,7.52,7.51,7.52,2686200.0,5.4194,5.4194,5.4122,5.4194,2686200.0
2009-11-20 13:00:00,7.52,7.52,7.51,7.52,1672200.0,5.4194,5.4194,5.4122,5.4194,1672200.0
2009-11-20 13:10:00,7.52,7.52,7.52,7.52,186800.0,5.4194,5.4194,5.4194,5.4194,186800.0
2009-11-20 13:20:00,7.52,7.52,7.52,7.52,371800.0,5.4194,5.4194,5.4194,5.4194,371800.0
2009-11-20 13:30:00,7.52,7.52,7.52,7.52,94800.0,5.4194,5.4194,5.4194,5.4194,94800.0
2009-11-20 13:40:00,7.52,7.53,7.52,7.52,474800.0,5.4194,5.4266,5.4194,5.4194,474800.0
2009-11-20 13:50:00,7.53,7.53,7.52,7.52,276200.0,5.4266,5.4266,5.4194,5.4194,276200.0
2009-11-20 14:00:00,7.52,7.52,7.51,7.52,445600.0,5.4194,5.4194,5.4122,5.4194,445600.0
2009-11-20 14:10:00,7.52,7.52,7.52,7.52,317600.0,5.4194,5.4194,5.4194,5.4194,317600.0
2009-11-20 14:20:00,7.52,7.52,7.52,7.52,336400.0,5.4194,5.4194,5.4194,5.4194,336400.0
2009-11-20 14:30:00,7.52,7.52,7.52,7.52,121600.0,5.4194,5.4194,5.4194,5.4194,121600.0
2009-11-20 14:40:00,7.52,7.53,7.51,7.53,1785200.0,5.4194,5.4266,5.4122,5.4266,1785200.0
2009-11-20 14:50:00,7.52,7.53,7.51,7.51,1021600.0,5.4194,5.4266,5.4122,5.4122,1021600.0
2009-11-20 15:00:00,7.51,7.52,7.51,7.52,3658200.0,5.4122,5.4194,5.4122,5.4194,3658200.0
2009-11-20 15:10:00,7.52,7.53,7.51,7.52,582800.0,5.4194,5.4266,5.4122,5.4194,582800.0
2009-11-20 15:20:00,7.53,7.54,7.52,7.53,1378400.0,5.4266,5.4338,5.4194,5.4266,1378400.0
2009-11-20 15:30:00,7.53,7.54,7.53,7.53,1277400.0,5.4266,5.4338,5.4266,5.4266,1277400.0
2009-11-20 15:40:00,7.54,7.54,7.51,7.52,2241600.0,5.4338,5.4338,5.4122,5.4194,2241600.0
2009-11-20 15:50:00,7.52,7.53,7.5,7.5,12153000.0,5.4194,5.4266,5.405,5.405,12153000.0
2009-11-23 09:30:00,7.59,7.6,7.52,7.57,2430200.0,5.4698,5.477,5.4194,5.4554,2430200.0
2009-11-23 09:40:00,7.57,7.63,7.57,7.63,1404000.0,5.4554,5.4987,5.4554,5.4987,1404000.0
2009-11-23 09:50:00,7.63,7.67,7.62,7.66,2278200.0,5.4987,5.5275,5.4915,5.5203,2278200.0
2009-11-23 10:00:00,7.67,7.68,7.64,7.67,1991600.0,5.5275,5.5347,5.5059,5.5275,1991600.0
2009-11-23 10:10:00,7.66,7.67,7.64,7.65,1009800.0,5.5203,5.5275,5.5059,5.5131,1009800.0
2009-11-23 10:20:00,7.65,7.67,7.64,7.66,827400.0,5.5131,5.5275,5.5059,5.5203,827400.0
2009-11-23 10:30:00,7.66,7.66,7.64,7.65,828200.0,5.5203,5.5203,5.5059,5.5131,828200.0
2009-11-23 10:40:00,7.64,7.65,7.61,7.61,2606400.0,5.5059,5.5131,5.4843,5.4843,2606400.0
2009-11-23 10:50:00,7.61,7.62,7.59,7.59,2348000.0,5.4843,5.4915,5.4698,5.4698,2348000.0
2009-11-23 11:00:00,7.59,7.6,7.55,7.55,2214800.0,5.4698,5.477,5.441,5.441,2214800.0
2009-11-23 11:10:00,7.55,7.56,7.53,7.54,1305800.0,5.441,5.4482,5.4266,5.4338,1305800.0
2009-11-23 11:20:00,7.53,7.54,7.48,7.48,2626800.0,5.4266,5.4338,5.3906,5.3906,2626800.0
2009-11-23 11:30:00,7.48,7.51,7.47,7.47,3428400.0,5.3906,5.4122,5.3834,5.3834,3428400.0
2009-11-23 11:40:00,7.47,7.48,7.45,7.47,1437800.0,5.3834,5.3906,5.3689,5.3834,1437800.0
2009-11-23 11:50:00,7.48,7.49,7.46,7.47,699800.0,5.3906,5.3978,5.3762,5.3834,699800.0
2009-11-23 12:00:00,7.47,7.47,7.43,7.43,1258200.0,5.3834,5.3834,5.3545,5.3545,1258200.0
2009-11-23 12:10:00,7.43,7.44,7.4,7.43,1168000.0,5.3545,5.3617,5.3329,5.3545,1168000.0
2009-11-23 12:20:00,7.43,7.45,7.42,7.43,1129400.0,5.3545,5.3689,5.3473,5.3545,1129400.0
2009-11-23 12:30:00,7.43,7.44,7.42,7.44,819800.0,5.3545,5.3617,5.3473,5.3617,819800.0
2009-11-23 12:40:00,7.43,7.46,7.43,7.45,1011000.0,5.3545,5.3762,5.3545,5.3689,1011000.0
2009-11-23 12:50:00,7.45,7.46,7.44,7.46,200600.0,5.3689,5.3762,5.3617,5.3762,200600.0
2009-11-23 13:00:00,7.46,7.47,7.46,7.46,305200.0,5.3762,5.3834,5.3762,5.3762,305200.0
2009-11-23 13:10:00,7.46,7.47,7.45,7.46,360400.0,5.3762,5.3834,5.3689,5.3762,360400.0
2009-11-23 13:20:00,7.47,7.48,7.46,7.47,1340000.0,5.3834,5.3906,5.3762,5.3834,1340000.0
2009-11-23 13:30:00,7.47,7.49,7.47,7.48,423000.0,5.3834,5.3978,5.3834,5.3906,423000.0
2009-11-23 13:40:00,7.48,7.48,7.47,7.47,182800.0,5.3906,5.3906,5.3834,5.3834,182800.0
2009-11-23 13:50:00,7.47,7.47,7.45,7.46,658400.0,5.3834,5.3834,5.3689,5.3762,658400.0
2009-11-23 14:00:00,7.46,7.47,7.45,7.46,423600.0,5.3762,5.3834,5.3689,5.3762,423600.0
2009-11-23 14:10:00,7.45,7.46,7.45,7.45,451600.0,5.3689,5.3762,5.3689,5.3689,451600.0
2009-11-23 14:20:00,7.45,7.45,7.44,7.45,921000.0,5.3689,5.3689,5.3617,5.3689,921000.0
2009-11-23 14:30:00,7.45,7.48,7.44,7.48,2013600.0,5.3689,5.3906,5.3617,5.3906,2013600.0
2009-11-23 14:40:00,7.48,7.51,7.48,7.51,2689400.0,5.3906,5.4122,5.3906,5.4122,2689400.0
2009-11-23 14:50:00,7.51,7.52,7.5,7.5,3654400.0,5.4122,5.4194,5.405,5.405,3654400.0
2009-11-23 15:00:00,7.5,7.55,7.5,7.51,3738200.0,5.405,5.441,5.405,5.4122,3738200.0
2009-11-23 15:10:00,7.5,7.53,7.5,7.53,6060200.0,5.405,5.4266,5.405,5.4266,6060200.0
2009-11-23 15:20:00,7.53,7.53,7.52,7.53,2294400.0,5.4266,5.4266,5.4194,5.4266,2294400.0
2009-11-23 15:30:00,7.53,7.53,7.52,7.53,2546000.0,5.4266,5.4266,5.4194,5.4266,2546000.0
2009-11-23 15:40:00,7.53,7.53,7.52,7.52,3215600.0,5.4266,5.4266,5.4194,5.4194,3215600.0
2009-11-23 15:50:00,7.53,7.55,7.53,7.54,6888600.0,5.4266,5.441,5.4266,5.4338,6888600.0
2009-11-24 09:30:00,7.53,7.53,7.45,7.51,2595000.0,5.4266,5.4266,5.3689,5.4122,2595000.0
2009-11-24 09:40:00,7.51,7.55,7.5,7.54,2355600.0,5.4122,5.441,5.405,5.4338,2355600.0
2009-11-24 09:50:00,7.54,7.56,7.53,7.54,3214600.0,5.4338,5.4482,5.4266,5.4338,3214600.0
2009-11-24 10:00:00,7.54,7.58,7.53,7.55,3798000.0,5.4338,5.4626,5.4266,5.441,3798000.0
2009-11-24 10:10:00,7.55,7.56,7.54,7.55,1173000.0,5.441,5.4482,5.4338,5.441,1173000.0
2009-11-24 10:20:00,7.55,7.56,7.54,7.55,808600.0,5.441,5.4482,5.4338,5.441,808600.0
2009-11-24 10:30:00,7.55,7.57,7.55,7.56,1662000.0,5.441,5.4554,5.441,5.4482,1662000.0
2009-11-24 10:40:00,7.56,7.59,7.56,7.58,2125200.0,5.4482,5.4698,5.4482,5.4626,2125200.0
2009-11-24 10:50:00,7.58,7.58,7.56,7.58,911800.0,5.4626,5.4626,5.4482,5.4626,911800.0
2009-11-24 11:00:00,7.58,7.58,7.57,7.57,553600.0,5.4626,5.4626,5.4554,5.4554,553600.0
2009-11-24 11:10:00,7.57,7.57,7.56,7.57,705000.0,5.4554,5.4554,5.4482,5.4554,705000.0
2009-11-24 11:20:00,7.56,7.57,7.54,7.54,352600.0,5.4482,5.4554,5.4338,5.4338,352600.0
2009-11-24 11:30:00,7.54,7.54,7.51,7.51,586200.0,5.4338,5.4338,5.4122,5.4122,586200.0
2009-11-24 11:40:00,7.51,7.54,7.51,7.54,1294200.0,5.4122,5.4338,5.4122,5.4338,1294200.0
2009-11-24 11:50:00,7.54,7.57,7.54,7.57,457200.0,5.4338,5.4554,5.4338,5.4554,457200.0
2009-11-24 12:00:00,7.57,7.58,7.56,7.56,806400.0,5.4554,5.4626,5.4482,5.4482,806400.0
2009-11-24 12:10:00,7.56,7.56,7.55,7.55,146000.0,5.4482,5.4482,5.441,5.441,146000.0
2009-11-24 12:20:00,7.55,7.55,7.54,7.54,660200.0,5.441,5.441,5.4338,5.4338,660200.0
2009-11-24 12:30:00,7.55,7.55,7.54,7.54,780000.0,5.441,5.441,5.4338,5.4338,780000.0
2009-11-24 12:40:00,7.54,7.55,7.54,7.54,301200.0,5.4338,5.441,5.4338,5.4338,301200.0
2009-11-24 12:50:00,7.54,7.55,7.54,7.54,1337000.0,5.4338,5.441,5.4338,5.4338,1337000.0
2009-11-24 13:00:00,7.55,7.55,7.54,7.55,548000.0,5.441,5.441,5.4338,5.441,548000.0
2009-11-24 13:10:00,7.54,7.56,7.54,7.55,541000.0,5.4338,5.4482,5.4338,5.441,541000.0
2009-11-24 13:20:00,7.55,7.56,7.55,7.56,160600.0,5.441,5.4482,5.441,5.4482,160600.0
2009-11-24 13:30:00,7.55,7.56,7.55,7.56,109200.0,5.441,5.4482,5.441,5.4482,109200.0
2009-11-24 13:40:00,7.55,7.56,7.54,7.55,488000.0,5.441,5.4482,5.4338,5.441,488000.0
2009-11-24 13:50:00,7.55,7.55,7.54,7.55,1339200.0,5.441,5.441,5.4338,5.441,1339200.0
2009-11-24 14:00:00,7.55,7.56,7.54,7.55,1420200.0,5.441,5.4482,5.4338,5.441,1420200.0
2009-11-24 14:10:00,7.55,7.57,7.55,7.56,483400.0,5.441,5.4554,5.441,5.4482,483400.0
2009-11-24 14:20:00,7.56,7.56,7.56,7.56,230800.0,5.4482,5.4482,5.4482,5.4482,230800.0
2009-11-24 14:30:00,7.56,7.56,7.54,7.56,980600.0,5.4482,5.4482,5.4338,5.4482,980600.0
2009-11-24 14:40:00,7.56,7.57,7.55,7.57,688200.0,5.4482,5.4554,5.441,5.4554,688200.0
2009-11-24 14:50:00,7.57,7.57,7.55,7.55,1339200.0,5.4554,5.4554,5.441,5.441,1339200.0
2009-11-24 15:00:00,7.54,7.56,7.54,7.56,1456000.0,5.4338,5.4482,5.4338,5.4482,1456000.0
2009-11-24 15:10:00,7.56,7.56,7.55,7.56,1463400.0,5.4482,5.4482,5.441,5.4482,1463400.0
2009-11-24 15:20:00,7.56,7.56,7.54,7.55,1389000.0,5.4482,5.4482,5.4338,5.441,1389000.0
2009-11-24 15:30:00,7.55,7.55,7.54,7.55,1227800.0,5.441,5.441,5.4338,5.441,1227800.0
2009-11-24 15:40:00,7.54,7.55,7.54,7.55,2145200.0,5.4338,5.441,5.4338,5.441,2145200.0
2009-11-24 15:50:00,7.55,7.57,7.54,7.56,7532400.0,5.441,5.4554,5.4338,5.4482,7532400.0
2009-11-25 09:30:00,7.56,7.57,7.51,7.53,1080600.0,5.4482,5.4554,5.4122,5.4266,1080600.0
2009-11-25 09:40:00,7.53,7.53,7.49,7.51,1337400.0,5.4266,5.4266,5.3978,5.4122,1337400.0
2009-11-25 09:50:00,7.51,7.53,7.5,7.53,494800.0,5.4122,5.4266,5.405,5.4266,494800.0
2009-11-25 10:00:00,7.53,7.55,7.53,7.54,627200.0,5.4266,5.441,5.4266,5.4338,627200.0
2009-11-25 10:10:00,7.54,7.54,7.52,7.53,1037600.0,5.4338,5.4338,5.4194,5.4266,1037600.0
2009-11-25 10:20:00,7.53,7.54,7.52,7.53,1468400.0,5.4266,5.4338,5.4194,5.4266,1468400.0
2009-11-25 10:30:00,7.54,7.56,7.53,7.55,552200.0,5.4338,5.4482,5.4266,5.441,552200.0
2009-11-25 10:40:00,7.55,7.56,7.54,7.54,762200.0,5.441,5.4482,5.4338,5.4338,762200.0
2009-11-25 10:50:00,7.55,7.55,7.51,7.51,621600.0,5.441,5.441,5.4122,5.4122,621600.0
2009-11-25 11:00:00,7.51,7.52,7.5,7.52,680200.0,5.4122,5.4194,5.405,5.4194,680200.0
2009-11-25 11:10:00,7.51,7.52,7.51,7.52,428600.0,5.4122,5.4194,5.4122,5.4194,428600.0
2009-11-25 11:20:00,7.52,7.52,7.51,7.52,72800.0,5.4194,5.4194,5.4122,5.4194,72800.0
2009-11-25 11:30:00,7.52,7.53,7.51,7.53,526200.0,5.4194,5.4266,5.4122,5.4266,526200.0
2009-11-25 11:40:00,7.53,7.54,7.53,7.54,139200.0,5.4266,5.4338,5.4266,5.4338,139200.0
2009-11-25 11:50:00,7.53,7.54,7.52,7.53,262200.0,5.4266,5.4338,5.4194,5.4266,262200.0
2009-11-25 12:00:00,7.53,7.53,7.51,7.51,809400.0,5.4266,5.4266,5.4122,5.4122,809400.0
2009-11-25 12:10:00,7.51,7.51,7.51,7.51,184200.0,5.4122,5.4122,5.4122,5.4122,184200.0
2009-11-25 12:20:00,7.51,7.51,7.51,7.51,64000.0,5.4122,5.4122,5.4122,5.4122,64000.0
2009-11-25 12:30:00,7.51,7.53,7.51,7.53,675000.0,5.4122,5.4266,5.4122,5.4266,675000.0
2009-11-25 12:40:00,7.53,7.53,7.52,7.53,525400.0,5.4266,5.4266,5.4194,5.4266,525400.0
2009-11-25 12:50:00,7.52,7.53,7.52,7.52,576200.0,5.4194,5.4266,5.4194,5.4194,576200.0
2009-11-25 13:00:00,7.52,7.52,7.52,7.52,391600.0,5.4194,5.4194,5.4194,5.4194,391600.0
2009-11-25 13:10:00,7.52,7.53,7.52,7.53,317800.0,5.4194,5.4266,5.4194,5.4266,317800.0
2009-11-25 13:20:00,7.53,7.54,7.52,7.53,408800.0,5.4266,5.4338,5.4194,5.4266,408800.0
2009-11-25 13:30:00,7.54,7.54,7.52,7.52,327000.0,5.4338,5.4338,5.4194,5.4194,327000.0
2009-11-25 13:40:00,7.52,7.53,7.52,7.53,149400.0,5.4194,5.4266,5.4194,5.4266,149400.0
2009-11-25 13:50:00,7.53,7.54,7.52,7.53,413200.0,5.4266,5.4338,5.4194,5.4266,413200.0
2009-11-25 14:00:00,7.53,7.54,7.53,7.53,124200.0,5.4266,5.4338,5.4266,5.4266,124200.0
2009-11-25 14:10:00,7.53,7.54,7.53,7.54,242400.0,5.4266,5.4338,5.4266,5.4338,242400.0
2009-11-25 14:20:00,7.54,7.55,7.54,7.55,163000.0,5.4338,5.441,5.4338,5.441,163000.0
2009-11-25 14:30:00,7.55,7.55,7.54,7.54,95200.0,5.441,5.441,5.4338,5.4338,95200.0
2009-11-25 14:40:00,7.54,7.55,7.53,7.54,596200.0,5.4338,5.441,5.4266,5.4338,596200.0
2009-11-25 14:50:00,7.54,7.54,7.52,7.52,366400.0,5.4338,5.4338,5.4194,5.4194,366400.0
2009-11-25 15:00:00,7.52,7.54,7.52,7.53,520800.0,5.4194,5.4338,5.4194,5.4266,520800.0
2009-11-25 15:10:00,7.53,7.54,7.53,7.54,137200.0,5.4266,5.4338,5.4266,5.4338,137200.0
2009-11-25 15:20:00,7.54,7.54,7.53,7.54,165200.0,5.4338,5.4338,5.4266,5.4338,165200.0
2009-11-25 15:30:00,7.54,7.54,7.52,7.53,469600.0,5.4338,5.4338,5.4194,5.4266,469600.0
2009-11-25 15:40:00,7.53,7.53,7.52,7.52,624000.0,5.4266,5.4266,5.4194,5.4194,624000.0
2009-11-25 15:50:00,7.53,7.54,7.53,7.54,1963800.0,5.4266,5.4338,5.4266,5.4338,1963800.0
2009-11-27 09:30:00,7.33,7.38,7.26,7.34,1845600.0,5.2825,5.3185,5.232,5.2897,1845600.0
2009-11-27 09:40:00,7.33,7.4,7.32,7.37,1062800.0,5.2825,5.3329,5.2753,5.3113,1062800.0
2009-11-27 09:50:00,7.37,7.39,7.36,7.36,777800.0,5.3113,5.3257,5.3041,5.3041,777800.0
2009-11-27 10:00:00,7.36,7.41,7.36,7.39,1009800.0,5.3041,5.3401,5.3041,5.3257,1009800.0
2009-11-27 10:10:00,7.39,7.42,7.39,7.41,576200.0,5.3257,5.3473,5.3257,5.3401,576200.0
2009-11-27 10:20:00,7.41,7.44,7.41,7.41,496400.0,5.3401,5.3617,5.3401,5.3401,496400.0
2009-11-27 10:30:00,7.41,7.44,7.41,7.43,672200.0,5.3401,5.3617,5.3401,5.3545,672200.0
2009-11-27 10:40:00,7.43,7.46,7.43,7.45,402200.0,5.3545,5.3762,5.3545,5.3689,402200.0
2009-11-27 10:50:00,7.45,7.47,7.45,7.46,435600.0,5.3689,5.3834,5.3689,5.3762,435600.0
2009-11-27 11:00:00,7.46,7.49,7.46,7.49,376600.0,5.3762,5.3978,5.3762,5.3978,376600.0
2009-11-27 11:10:00,7.49,7.5,7.47,7.48,444400.0,5.3978,5.405,5.3834,5.3906,444400.0
2009-11-27 11:20:00,7.48,7.48,7.46,7.47,340200.0,5.3906,5.3906,5.3762,5.3834,340200.0
2009-11-27 11:30:00,7.46,7.47,7.45,7.45,316000.0,5.3762,5.3834,5.3689,5.3689,316000.0
2009-11-27 11:40:00,7.45,7.47,7.45,7.47,272200.0,5.3689,5.3834,5.3689,5.3834,272200.0
2009-11-27 11:50:00,7.47,7.47,7.46,7.46,224800.0,5.3834,5.3834,5.3762,5.3762,224800.0
2009-11-27 12:00:00,7.46,7.46,7.45,7.45,746200.0,5.3762,5.3762,5.3689,5.3689,746200.0
2009-11-27 12:10:00,7.46,7.46,7.45,7.45,158600.0,5.3762,5.3762,5.3689,5.3689,158600.0
2009-11-27 12:20:00,7.46,7.47,7.43,7.44,701000.0,5.3762,5.3834,5.3545,5.3617,701000.0
2009-11-27 12:30:00,7.44,7.45,7.44,7.45,273000.0,5.3617,5.3689,5.3617,5.3689,273000.0
2009-11-27 12:40:00,7.45,7.48,7.45,7.48,415800.0,5.3689,5.3906,5.3689,5.3906,415800.0
2009-11-27 12:50:00,7.48,7.48,7.44,7.45,1719000.0,5.3906,5.3906,5.3617,5.3689,1719000.0
2009-11-27 13:00:00,7.44,7.45,7.42,7.44,1004400.0,5.3617,5.3689,5.3473,5.3617,1004400.0
2009-11-27 13:10:00,7.42,7.44,7.42,7.44,233800.0,5.3473,5.3617,5.3473,5.3617,233800.0
2009-11-27 13:20:00,7.44,7.44,7.4,7.4,4600.0,5.3617,5.3617,5.3329,5.3329,4600.0
2009-11-27 13:30:00,7.38,7.38,7.38,7.38,2000.0,5.3185,5.3185,5.3185,5.3185,2000.0
2009-11-27 13:40:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 13:50:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 14:00:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 14:10:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 14:20:00,7.4,7.4,7.4,7.4,800.0,5.3329,5.3329,5.3329,5.3329,800.0
2009-11-27 14:30:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 14:40:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 14:50:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:00:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:10:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:20:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:30:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:40:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:50:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-30 09:30:00,7.4,7.42,7.37,7.39,2382800.0,5.3329,5.3473,5.3113,5.3257,2382800.0
2009-11-30 09:40:00,7.39,7.42,7.32,7.38,1865800.0,5.3257,5.3473,5.2753,5.3185,1865800.0
2009-11-30 09:50:00,7.38,7.38,7.36,7.37,883200.0,5.3185,5.3185,5.3041,5.3113,883200.0
2009-11-30 10:00:00,7.37,7.38,7.36,7.38,478200.0,5.3113,5.3185,5.3041,5.3185,478200.0
2009-11-30 10:10:00,7.38,7.38,7.36,7.36,430600.0,5.3185,5.3185,5.3041,5.3041,430600.0
2009-11-30 10:20:00,7.36,7.36,7.34,7.35,413000.0,5.3041,5.3041,5.2897,5.2969,413000.0
2009-11-30 10:30:00,7.35,7.36,7.35,7.35,546000.0,5.2969,5.3041,5.2969,5.2969,546000.0
2009-11-30 10:40:00,7.36,7.36,7.34,7.34,297600.0,5.3041,5.3041,5.2897,5.2897,297600.0
2009-11-30 10:50:00,7.34,7.35,7.34,7.34,120600.0,5.2897,5.2969,5.2897,5.2897,120600.0
2009-11-30 11:00:00,7.35,7.35,7.34,7.35,972000.0,5.2969,5.2969,5.2897,5.2969,972000.0
2009-11-30 11:10:00,7.35,7.35,7.33,7.34,556000.0,5.2969,5.2969,5.2825,5.2897,556000.0
2009-11-30 11:20:00,7.34,7.34,7.31,7.31,604800.0,5.2897,5.2897,5.2681,5.2681,604800.0
2009-11-30 11:30:00,7.31,7.31,7.28,7.29,1177000.0,5.2681,5.2681,5.2464,5.2536,1177000.0
2009-11-30 11:40:00,7.29,7.32,7.29,7.32,805400.0,5.2536,5.2753,5.2536,5.2753,805400.0
2009-11-30 11:50:00,7.31,7.31,7.29,7.3,564200.0,5.2681,5.2681,5.2536,5.2608,564200.0
2009-11-30 12:00:00,7.3,7.32,7.3,7.31,749400.0,5.2608,5.2753,5.2608,5.2681,749400.0
2009-11-30 12:10:00,7.31,7.34,7.31,7.33,496600.0,5.2681,5.2897,5.2681,5.2825,496600.0
2009-11-30 12:20:00,7.34,7.34,7.32,7.33,201800.0,5.2897,5.2897,5.2753,5.2825,201800.0
2009-11-30 12:30:00,7.32,7.33,7.31,7.31,364800.0,5.2753,5.2825,5.2681,5.2681,364800.0
2009-11-30 12:40:00,7.31,7.32,7.31,7.32,347400.0,5.2681,5.2753,5.2681,5.2753,347400.0
2009-11-30 12:50:00,7.32,7.32,7.29,7.29,690000.0,5.2753,5.2753,5.2536,5.2536,690000.0
2009-11-30 13:00:00,7.29,7.31,7.29,7.3,507200.0,5.2536,5.2681,5.2536,5.2608,507200.0
2009-11-30 13:10:00,7.3,7.31,7.29,7.29,380200.0,5.2608,5.2681,5.2536,5.2536,380200.0
2009-11-30 13:20:00,7.3,7.31,7.29,7.31,638000.0,5.2608,5.2681,5.2536,5.2681,638000.0
2009-11-30 13:30:00,7.31,7.32,7.3,7.31,807600.0,5.2681,5.2753,5.2608,5.2681,807600.0
2009-11-30 13:40:00,7.31,7.32,7.3,7.31,1028200.0,5.2681,5.2753,5.2608,5.2681,1028200.0
2009-11-30 13:50:00,7.3,7.32,7.3,7.32,496400.0,5.2608,5.2753,5.2608,5.2753,496400.0
2009-11-30 14:00:00,7.32,7.32,7.3,7.3,403200.0,5.2753,5.2753,5.2608,5.2608,403200.0
2009-11-30 14:10:00,7.3,7.3,7.3,7.3,105000.0,5.2608,5.2608,5.2608,5.2608,105000.0
2009-11-30 14:20:00,7.3,7.31,7.3,7.3,422400.0,5.2608,5.2681,5.2608,5.2608,422400.0
2009-11-30 14:30:00,7.3,7.3,7.29,7.3,513400.0,5.2608,5.2608,5.2536,5.2608,513400.0
2009-11-30 14:40:00,7.3,7.3,7.29,7.29,528400.0,5.2608,5.2608,5.2536,5.2536,528400.0
2009-11-30 14:50:00,7.29,7.3,7.28,7.28,462600.0,5.2536,5.2608,5.2464,5.2464,462600.0
2009-11-30 15:00:00,7.28,7.3,7.28,7.3,532600.0,5.2464,5.2608,5.2464,5.2608,532600.0
2009-11-30 15:10:00,7.3,7.31,7.29,7.31,908200.0,5.2608,5.2681,5.2536,5.2681,908200.0
2009-11-30 15:20:00,7.3,7.31,7.3,7.31,668200.0,5.2608,5.2681,5.2608,5.2681,668200.0
2009-11-30 15:30:00,7.31,7.34,7.31,7.33,618200.0,5.2681,5.2897,5.2681,5.2825,618200.0
2009-11-30 15:40:00,7.33,7.34,7.32,7.33,702600.0,5.2825,5.2897,5.2753,5.2825,702600.0
2009-11-30 15:50:00,7.33,7.35,7.33,7.33,3613400.0,5.2825,5.2969,5.2825,5.2825,3613400.0
2009-12-01 09:30:00,7.45,7.55,7.43,7.53,5618200.0,5.3689,5.441,5.3545,5.4266,5618200.0
2009-12-01 09:40:00,7.52,7.53,7.46,7.47,2555000.0,5.4194,5.4266,5.3762,5.3834,2555000.0
2009-12-01 09:50:00,7.47,7.49,7.45,7.49,2689400.0,5.3834,5.3978,5.3689,5.3978,2689400.0
2009-12-01 10:00:00,7.49,7.51,7.46,7.48,2965400.0,5.3978,5.4122,5.3762,5.3906,2965400.0
2009-12-01 10:10:00,7.48,7.49,7.46,7.48,1105000.0,5.3906,5.3978,5.3762,5.3906,1105000.0
2009-12-01 10:20:00,7.48,7.49,7.45,7.45,993000.0,5.3906,5.3978,5.3689,5.3689,993000.0
2009-12-01 10:30:00,7.46,7.47,7.44,7.44,2001000.0,5.3762,5.3834,5.3617,5.3617,2001000.0
2009-12-01 10:40:00,7.44,7.46,7.42,7.43,5289200.0,5.3617,5.3762,5.3473,5.3545,5289200.0
2009-12-01 10:50:00,7.43,7.44,7.42,7.43,1300200.0,5.3545,5.3617,5.3473,5.3545,1300200.0
2009-12-01 11:00:00,7.43,7.46,7.43,7.45,732400.0,5.3545,5.3762,5.3545,5.3689,732400.0
2009-12-01 11:10:00,7.45,7.48,7.43,7.47,915200.0,5.3689,5.3906,5.3545,5.3834,915200.0
2009-12-01 11:20:00,7.47,7.48,7.47,7.47,544200.0,5.3834,5.3906,5.3834,5.3834,544200.0
2009-12-01 11:30:00,7.47,7.47,7.42,7.42,2919000.0,5.3834,5.3834,5.3473,5.3473,2919000.0
2009-12-01 11:40:00,7.42,7.43,7.39,7.4,1628400.0,5.3473,5.3545,5.3257,5.3329,1628400.0
2009-12-01 11:50:00,7.4,7.41,7.4,7.41,613600.0,5.3329,5.3401,5.3329,5.3401,613600.0
2009-12-01 12:00:00,7.41,7.43,7.41,7.42,560200.0,5.3401,5.3545,5.3401,5.3473,560200.0
2009-12-01 12:10:00,7.42,7.43,7.41,7.42,597000.0,5.3473,5.3545,5.3401,5.3473,597000.0
2009-12-01 12:20:00,7.42,7.45,7.42,7.44,728000.0,5.3473,5.3689,5.3473,5.3617,728000.0
2009-12-01 12:30:00,7.44,7.45,7.43,7.45,352200.0,5.3617,5.3689,5.3545,5.3689,352200.0
2009-12-01 12:40:00,7.45,7.45,7.43,7.44,419000.0,5.3689,5.3689,5.3545,5.3617,419000.0
2009-12-01 12:50:00,7.44,7.44,7.43,7.44,200600.0,5.3617,5.3617,5.3545,5.3617,200600.0
2009-12-01 13:00:00,7.43,7.44,7.42,7.42,479400.0,5.3545,5.3617,5.3473,5.3473,479400.0
2009-12-01 13:10:00,7.42,7.43,7.42,7.43,319000.0,5.3473,5.3545,5.3473,5.3545,319000.0
2009-12-01 13:20:00,7.43,7.44,7.43,7.43,933800.0,5.3545,5.3617,5.3545,5.3545,933800.0
2009-12-01 13:30:00,7.43,7.44,7.43,7.44,384200.0,5.3545,5.3617,5.3545,5.3617,384200.0
2009-12-01 13:40:00,7.44,7.46,7.43,7.45,765000.0,5.3617,5.3762,5.3545,5.3689,765000.0
2009-12-01 13:50:00,7.45,7.47,7.45,7.47,269400.0,5.3689,5.3834,5.3689,5.3834,269400.0
2009-12-01 14:00:00,7.47,7.47,7.45,7.45,740600.0,5.3834,5.3834,5.3689,5.3689,740600.0
2009-12-01 14:10:00,7.45,7.47,7.45,7.45,587800.0,5.3689,5.3834,5.3689,5.3689,587800.0
2009-12-01 14:20:00,7.45,7.46,7.44,7.45,1017000.0,5.3689,5.3762,5.3617,5.3689,1017000.0
2009-12-01 14:30:00,7.45,7.48,7.45,7.46,975600.0,5.3689,5.3906,5.3689,5.3762,975600.0
2009-12-01 14:40:00,7.46,7.47,7.45,7.45,595200.0,5.3762,5.3834,5.3689,5.3689,595200.0
2009-12-01 14:50:00,7.45,7.47,7.45,7.46,1156600.0,5.3689,5.3834,5.3689,5.3762,1156600.0
2009-12-01 15:00:00,7.46,7.47,7.45,7.47,1064800.0,5.3762,5.3834,5.3689,5.3834,1064800.0
2009-12-01 15:10:00,7.47,7.49,7.47,7.48,1698600.0,5.3834,5.3978,5.3834,5.3906,1698600.0
2009-12-01 15:20:00,7.48,7.5,7.47,7.49,1568400.0,5.3906,5.405,5.3834,5.3978,1568400.0
2009-12-01 15:30:00,7.49,7.49,7.47,7.47,1561600.0,5.3978,5.3978,5.3834,5.3834,1561600.0
2009-12-01 15:40:00,7.47,7.48,7.46,7.48,1561600.0,5.3834,5.3906,5.3762,5.3906,1561600.0
2009-12-01 15:50:00,7.48,7.49,7.47,7.49,3961200.0,5.3906,5.3978,5.3834,5.3978,3961200.0
2009-12-02 09:30:00,7.47,7.51,7.46,7.51,2008000.0,5.3834,5.4122,5.3762,5.4122,2008000.0
2009-12-02 09:40:00,7.51,7.52,7.49,7.5,2107600.0,5.4122,5.4194,5.3978,5.405,2107600.0
2009-12-02 09:50:00,7.5,7.5,7.47,7.49,1800000.0,5.405,5.405,5.3834,5.3978,1800000.0
2009-12-02 10:00:00,7.49,7.5,7.49,7.49,1476400.0,5.3978,5.405,5.3978,5.3978,1476400.0
2009-12-02 10:10:00,7.5,7.53,7.5,7.51,876600.0,5.405,5.4266,5.405,5.4122,876600.0
2009-12-02 10:20:00,7.51,7.52,7.48,7.49,973200.0,5.4122,5.4194,5.3906,5.3978,973200.0
2009-12-02 10:30:00,7.49,7.49,7.48,7.48,411600.0,5.3978,5.3978,5.3906,5.3906,411600.0
2009-12-02 10:40:00,7.48,7.5,7.48,7.49,1432600.0,5.3906,5.405,5.3906,5.3978,1432600.0
2009-12-02 10:50:00,7.49,7.5,7.48,7.49,304200.0,5.3978,5.405,5.3906,5.3978,304200.0
2009-12-02 11:00:00,7.49,7.49,7.45,7.45,966600.0,5.3978,5.3978,5.3689,5.3689,966600.0
2009-12-02 11:10:00,7.45,7.45,7.39,7.41,2664800.0,5.3689,5.3689,5.3257,5.3401,2664800.0
2009-12-02 11:20:00,7.41,7.43,7.41,7.42,854400.0,5.3401,5.3545,5.3401,5.3473,854400.0
2009-12-02 11:30:00,7.42,7.43,7.41,7.43,350800.0,5.3473,5.3545,5.3401,5.3545,350800.0
2009-12-02 11:40:00,7.43,7.45,7.43,7.45,716800.0,5.3545,5.3689,5.3545,5.3689,716800.0
2009-12-02 11:50:00,7.45,7.45,7.43,7.43,411000.0,5.3689,5.3689,5.3545,5.3545,411000.0
2009-12-02 12:00:00,7.43,7.44,7.43,7.44,684400.0,5.3545,5.3617,5.3545,5.3617,684400.0
2009-12-02 12:10:00,7.44,7.45,7.43,7.43,294200.0,5.3617,5.3689,5.3545,5.3545,294200.0
2009-12-02 12:20:00,7.43,7.43,7.38,7.39,1402600.0,5.3545,5.3545,5.3185,5.3257,1402600.0
2009-12-02 12:30:00,7.39,7.42,7.38,7.41,819800.0,5.3257,5.3473,5.3185,5.3401,819800.0
2009-12-02 12:40:00,7.42,7.43,7.41,7.42,512000.0,5.3473,5.3545,5.3401,5.3473,512000.0
2009-12-02 12:50:00,7.42,7.42,7.41,7.42,483000.0,5.3473,5.3473,5.3401,5.3473,483000.0
2009-12-02 13:00:00,7.42,7.42,7.4,7.41,264400.0,5.3473,5.3473,5.3329,5.3401,264400.0
2009-12-02 13:10:00,7.41,7.41,7.41,7.41,120600.0,5.3401,5.3401,5.3401,5.3401,120600.0
2009-12-02 13:20:00,7.41,7.41,7.41,7.41,78600.0,5.3401,5.3401,5.3401,5.3401,78600.0
2009-12-02 13:30:00,7.41,7.42,7.41,7.41,502400.0,5.3401,5.3473,5.3401,5.3401,502400.0
2009-12-02 13:40:00,7.41,7.43,7.41,7.43,246200.0,5.3401,5.3545,5.3401,5.3545,246200.0
2009-12-02 13:50:00,7.43,7.43,7.43,7.43,225000.0,5.3545,5.3545,5.3545,5.3545,225000.0
2009-12-02 14:00:00,7.43,7.43,7.42,7.42,509200.0,5.3545,5.3545,5.3473,5.3473,509200.0
2009-12-02 14:10:00,7.42,7.43,7.42,7.42,1086200.0,5.3473,5.3545,5.3473,5.3473,1086200.0
2009-12-02 14:20:00,7.42,7.45,7.41,7.45,1792200.0,5.3473,5.3689,5.3401,5.3689,1792200.0
2009-12-02 14:30:00,7.45,7.46,7.43,7.45,2062400.0,5.3689,5.3762,5.3545,5.3689,2062400.0
2009-12-02 14:40:00,7.45,7.47,7.45,7.47,682000.0,5.3689,5.3834,5.3689,5.3834,682000.0
2009-12-02 14:50:00,7.47,7.47,7.45,7.46,408000.0,5.3834,5.3834,5.3689,5.3762,408000.0
2009-12-02 15:00:00,7.45,7.46,7.45,7.45,269200.0,5.3689,5.3762,5.3689,5.3689,269200.0
2009-12-02 15:10:00,7.45,7.46,7.43,7.45,395200.0,5.3689,5.3762,5.3545,5.3689,395200.0
2009-12-02 15:20:00,7.45,7.47,7.45,7.46,633200.0,5.3689,5.3834,5.3689,5.3762,633200.0
2009-12-02 15:30:00,7.46,7.47,7.46,7.47,1034600.0,5.3762,5.3834,5.3762,5.3834,1034600.0
2009-12-02 15:40:00,7.47,7.48,7.46,7.48,1228400.0,5.3834,5.3906,5.3762,5.3906,1228400.0
2009-12-02 15:50:00,7.48,7.48,7.45,7.47,1697800.0,5.3906,5.3906,5.3689,5.3834,1697800.0
2009-12-03 09:30:00,7.8,7.83,7.76,7.83,6618600.0,5.6212,5.6428,5.5924,5.6428,6618600.0
2009-12-03 09:40:00,7.82,7.9,7.82,7.9,8740600.0,5.6356,5.6932,5.6356,5.6932,8740600.0
2009-12-03 09:50:00,7.9,7.92,7.86,7.92,7657000.0,5.6932,5.7077,5.6644,5.7077,7657000.0
2009-12-03 10:00:00,7.92,7.96,7.9,7.95,9552600.0,5.7077,5.7365,5.6932,5.7293,9552600.0
2009-12-03 10:10:00,7.95,7.95,7.89,7.9,4549600.0,5.7293,5.7293,5.686,5.6932,4549600.0
2009-12-03 10:20:00,7.9,7.92,7.88,7.92,5159400.0,5.6932,5.7077,5.6788,5.7077,5159400.0
2009-12-03 10:30:00,7.92,8.02,7.92,7.96,7357400.0,5.7077,5.7797,5.7077,5.7365,7357400.0
2009-12-03 10:40:00,7.96,7.97,7.89,7.91,5971000.0,5.7365,5.7437,5.686,5.7004,5971000.0
2009-12-03 10:50:00,7.91,7.95,7.86,7.95,3449800.0,5.7004,5.7293,5.6644,5.7293,3449800.0
2009-12-03 11:00:00,7.95,7.99,7.91,7.98,3368600.0,5.7293,5.7581,5.7004,5.7509,3368600.0
2009-12-03 11:10:00,7.98,8.01,7.96,8.0,8846200.0,5.7509,5.7725,5.7365,5.7653,8846200.0
2009-12-03 11:20:00,8.0,8.03,7.98,8.0,7329600.0,5.7653,5.7869,5.7509,5.7653,7329600.0
2009-12-03 11:30:00,8.0,8.02,8.0,8.01,5577400.0,5.7653,5.7797,5.7653,5.7725,5577400.0
2009-12-03 11:40:00,8.01,8.02,7.98,8.0,6553800.0,5.7725,5.7797,5.7509,5.7653,6553800.0
2009-12-03 11:50:00,8.0,8.01,7.96,7.97,8661800.0,5.7653,5.7725,5.7365,5.7437,8661800.0
2009-12-03 12:00:00,7.97,7.97,7.94,7.97,1627600.0,5.7437,5.7437,5.7221,5.7437,1627600.0
2009-12-03 12:10:00,7.95,7.97,7.95,7.95,546000.0,5.7293,5.7437,5.7293,5.7293,546000.0
2009-12-03 12:20:00,7.96,7.96,7.93,7.95,1543200.0,5.7365,5.7365,5.7149,5.7293,1543200.0
2009-12-03 12:30:00,7.95,7.95,7.94,7.94,681600.0,5.7293,5.7293,5.7221,5.7221,681600.0
2009-12-03 12:40:00,7.95,7.95,7.94,7.95,223200.0,5.7293,5.7293,5.7221,5.7293,223200.0
2009-12-03 12:50:00,7.95,7.95,7.94,7.95,1419600.0,5.7293,5.7293,5.7221,5.7293,1419600.0
2009-12-03 13:00:00,7.95,7.96,7.94,7.95,1936200.0,5.7293,5.7365,5.7221,5.7293,1936200.0
2009-12-03 13:10:00,7.95,7.95,7.93,7.95,975600.0,5.7293,5.7293,5.7149,5.7293,975600.0
2009-12-03 13:20:00,7.95,7.96,7.94,7.95,860800.0,5.7293,5.7365,5.7221,5.7293,860800.0
2009-12-03 13:30:00,7.95,7.95,7.94,7.95,407200.0,5.7293,5.7293,5.7221,5.7293,407200.0
2009-12-03 13:40:00,7.95,7.96,7.93,7.94,1038400.0,5.7293,5.7365,5.7149,5.7221,1038400.0
2009-12-03 13:50:00,7.94,7.95,7.93,7.95,839800.0,5.7221,5.7293,5.7149,5.7293,839800.0
2009-12-03 14:00:00,7.95,7.96,7.95,7.95,1269400.0,5.7293,5.7365,5.7293,5.7293,1269400.0
2009-12-03 14:10:00,7.95,7.96,7.95,7.96,3051600.0,5.7293,5.7365,5.7293,5.7365,3051600.0
2009-12-03 14:20:00,7.96,7.96,7.95,7.96,788400.0,5.7365,5.7365,5.7293,5.7365,788400.0
2009-12-03 14:30:00,7.95,7.96,7.95,7.95,2245800.0,5.7293,5.7365,5.7293,5.7293,2245800.0
2009-12-03 14:40:00,7.95,8.0,7.95,8.0,3288200.0,5.7293,5.7653,5.7293,5.7653,3288200.0
2009-12-03 14:50:00,8.0,8.0,7.98,7.99,4443800.0,5.7653,5.7653,5.7509,5.7581,4443800.0
2009-12-03 15:00:00,7.99,8.0,7.99,8.0,4944000.0,5.7581,5.7653,5.7581,5.7653,4944000.0
2009-12-03 15:10:00,7.99,8.02,7.99,8.01,3187400.0,5.7581,5.7797,5.7581,5.7725,3187400.0
2009-12-03 15:20:00,8.01,8.02,8.01,8.01,2362200.0,5.7725,5.7797,5.7725,5.7725,2362200.0
2009-12-03 15:30:00,8.01,8.03,8.01,8.02,6879200.0,5.7725,5.7869,5.7725,5.7797,6879200.0
2009-12-03 15:40:00,8.02,8.02,8.0,8.0,2501000.0,5.7797,5.7797,5.7653,5.7653,2501000.0
2009-12-03 15:50:00,8.0,8.0,7.95,7.96,10751200.0,5.7653,5.7653,5.7293,5.7365,10751200.0
2009-12-04 09:30:00,8.1,8.19,7.99,8.05,4334800.0,5.8374,5.9022,5.7581,5.8013,4334800.0
2009-12-04 09:40:00,8.05,8.06,8.0,8.01,3169200.0,5.8013,5.8085,5.7653,5.7725,3169200.0
2009-12-04 09:50:00,8.01,8.02,7.93,7.93,4001000.0,5.7725,5.7797,5.7149,5.7149,4001000.0
2009-12-04 10:00:00,7.94,7.96,7.88,7.9,3591000.0,5.7221,5.7365,5.6788,5.6932,3591000.0
2009-12-04 10:10:00,7.9,7.93,7.86,7.93,5380400.0,5.6932,5.7149,5.6644,5.7149,5380400.0
2009-12-04 10:20:00,7.93,7.96,7.9,7.93,5490800.0,5.7149,5.7365,5.6932,5.7149,5490800.0
2009-12-04 10:30:00,7.93,7.94,7.89,7.9,2440400.0,5.7149,5.7221,5.686,5.6932,2440400.0
2009-12-04 10:40:00,7.9,7.94,7.89,7.93,1297200.0,5.6932,5.7221,5.686,5.7149,1297200.0
2009-12-04 10:50:00,7.93,7.94,7.88,7.89,2161800.0,5.7149,5.7221,5.6788,5.686,2161800.0
2009-12-04 11:00:00,7.89,7.9,7.86,7.89,2635200.0,5.686,5.6932,5.6644,5.686,2635200.0
2009-12-04 11:10:00,7.89,7.89,7.87,7.87,995000.0,5.686,5.686,5.6716,5.6716,995000.0
2009-12-04 11:20:00,7.88,7.9,7.86,7.88,2258600.0,5.6788,5.6932,5.6644,5.6788,2258600.0
2009-12-04 11:30:00,7.88,7.9,7.86,7.89,2129800.0,5.6788,5.6932,5.6644,5.686,2129800.0
2009-12-04 11:40:00,7.89,7.91,7.87,7.89,4901000.0,5.686,5.7004,5.6716,5.686,4901000.0
2009-12-04 11:50:00,7.89,7.91,7.88,7.9,4202400.0,5.686,5.7004,5.6788,5.6932,4202400.0
2009-12-04 12:00:00,7.9,7.93,7.9,7.93,1694400.0,5.6932,5.7149,5.6932,5.7149,1694400.0
2009-12-04 12:10:00,7.93,7.95,7.92,7.93,2985400.0,5.7149,5.7293,5.7077,5.7149,2985400.0
2009-12-04 12:20:00,7.92,7.93,7.91,7.91,1934400.0,5.7077,5.7149,5.7004,5.7004,1934400.0
2009-12-04 12:30:00,7.91,7.93,7.91,7.93,679800.0,5.7004,5.7149,5.7004,5.7149,679800.0
2009-12-04 12:40:00,7.93,7.93,7.91,7.91,1316200.0,5.7149,5.7149,5.7004,5.7004,1316200.0
2009-12-04 12:50:00,7.92,7.92,7.91,7.91,438400.0,5.7077,5.7077,5.7004,5.7004,438400.0
2009-12-04 13:00:00,7.91,7.91,7.89,7.91,1146400.0,5.7004,5.7004,5.686,5.7004,1146400.0
2009-12-04 13:10:00,7.91,7.91,7.89,7.9,842400.0,5.7004,5.7004,5.686,5.6932,842400.0
2009-12-04 13:20:00,7.9,7.91,7.89,7.89,911000.0,5.6932,5.7004,5.686,5.686,911000.0
2009-12-04 13:30:00,7.89,7.91,7.89,7.91,537600.0,5.686,5.7004,5.686,5.7004,537600.0
2009-12-04 13:40:00,7.91,7.92,7.9,7.9,407600.0,5.7004,5.7077,5.6932,5.6932,407600.0
2009-12-04 13:50:00,7.9,7.91,7.89,7.89,1213200.0,5.6932,5.7004,5.686,5.686,1213200.0
2009-12-04 14:00:00,7.89,7.89,7.88,7.88,725400.0,5.686,5.686,5.6788,5.6788,725400.0
2009-12-04 14:10:00,7.88,7.89,7.88,7.88,568800.0,5.6788,5.686,5.6788,5.6788,568800.0
2009-12-04 14:20:00,7.88,7.91,7.87,7.91,2215400.0,5.6788,5.7004,5.6716,5.7004,2215400.0
2009-12-04 14:30:00,7.91,7.95,7.9,7.95,3578200.0,5.7004,5.7293,5.6932,5.7293,3578200.0
2009-12-04 14:40:00,7.95,7.97,7.93,7.93,2754200.0,5.7293,5.7437,5.7149,5.7149,2754200.0
2009-12-04 14:50:00,7.93,7.97,7.93,7.97,1956800.0,5.7149,5.7437,5.7149,5.7437,1956800.0
2009-12-04 15:00:00,7.97,7.99,7.96,7.98,2540600.0,5.7437,5.7581,5.7365,5.7509,2540600.0
2009-12-04 15:10:00,7.97,7.99,7.97,7.98,1502600.0,5.7437,5.7581,5.7437,5.7509,1502600.0
2009-12-04 15:20:00,7.98,8.02,7.98,8.0,2947400.0,5.7509,5.7797,5.7509,5.7653,2947400.0
2009-12-04 15:30:00,8.0,8.04,8.0,8.03,5507600.0,5.7653,5.7941,5.7653,5.7869,5507600.0
2009-12-04 15:40:00,8.03,8.07,8.03,8.06,5446000.0,5.7869,5.8158,5.7869,5.8085,5446000.0
2009-12-04 15:50:00,8.06,8.09,8.06,8.06,6127400.0,5.8085,5.8302,5.8085,5.8085,6127400.0
2009-12-07 09:30:00,8.1,8.24,8.1,8.22,5903000.0,5.8374,5.9383,5.8374,5.9239,5903000.0
2009-12-07 09:40:00,8.22,8.22,8.18,8.21,4353600.0,5.9239,5.9239,5.895,5.9166,4353600.0
2009-12-07 09:50:00,8.21,8.25,8.2,8.24,3909800.0,5.9166,5.9455,5.9094,5.9383,3909800.0
2009-12-07 10:00:00,8.24,8.26,8.2,8.22,4549000.0,5.9383,5.9527,5.9094,5.9239,4549000.0
2009-12-07 10:10:00,8.22,8.24,8.22,8.24,3528200.0,5.9239,5.9383,5.9239,5.9383,3528200.0
2009-12-07 10:20:00,8.24,8.29,8.23,8.28,3047200.0,5.9383,5.9743,5.9311,5.9671,3047200.0
2009-12-07 10:30:00,8.28,8.33,8.28,8.31,3607200.0,5.9671,6.0031,5.9671,5.9887,3607200.0
2009-12-07 10:40:00,8.31,8.32,8.27,8.27,2348200.0,5.9887,5.9959,5.9599,5.9599,2348200.0
2009-12-07 10:50:00,8.27,8.32,8.27,8.32,2589200.0,5.9599,5.9959,5.9599,5.9959,2589200.0
2009-12-07 11:00:00,8.32,8.32,8.31,8.31,2024000.0,5.9959,5.9959,5.9887,5.9887,2024000.0
2009-12-07 11:10:00,8.31,8.39,8.31,8.38,2747000.0,5.9887,6.0464,5.9887,6.0392,2747000.0
2009-12-07 11:20:00,8.38,8.38,8.35,8.35,1866000.0,6.0392,6.0392,6.0175,6.0175,1866000.0
2009-12-07 11:30:00,8.35,8.38,8.35,8.37,879200.0,6.0175,6.0392,6.0175,6.032,879200.0
2009-12-07 11:40:00,8.36,8.42,8.36,8.42,2180600.0,6.0247,6.068,6.0247,6.068,2180600.0
2009-12-07 11:50:00,8.42,8.44,8.42,8.44,2138000.0,6.068,6.0824,6.068,6.0824,2138000.0
2009-12-07 12:00:00,8.44,8.44,8.42,8.43,3017800.0,6.0824,6.0824,6.068,6.0752,3017800.0
2009-12-07 12:10:00,8.43,8.45,8.42,8.44,4550800.0,6.0752,6.0896,6.068,6.0824,4550800.0
2009-12-07 12:20:00,8.44,8.45,8.43,8.44,1187200.0,6.0824,6.0896,6.0752,6.0824,1187200.0
2009-12-07 12:30:00,8.44,8.49,8.44,8.47,4547400.0,6.0824,6.1184,6.0824,6.104,4547400.0
2009-12-07 12:40:00,8.46,8.49,8.46,8.49,2539400.0,6.0968,6.1184,6.0968,6.1184,2539400.0
2009-12-07 12:50:00,8.49,8.51,8.47,8.47,4968000.0,6.1184,6.1328,6.104,6.104,4968000.0
2009-12-07 13:00:00,8.47,8.49,8.45,8.46,2737200.0,6.104,6.1184,6.0896,6.0968,2737200.0
2009-12-07 13:10:00,8.45,8.49,8.44,8.47,4973600.0,6.0896,6.1184,6.0824,6.104,4973600.0
2009-12-07 13:20:00,8.47,8.49,8.45,8.45,2391200.0,6.104,6.1184,6.0896,6.0896,2391200.0
2009-12-07 13:30:00,8.45,8.46,8.44,8.44,1827200.0,6.0896,6.0968,6.0824,6.0824,1827200.0
2009-12-07 13:40:00,8.44,8.45,8.43,8.44,1850200.0,6.0824,6.0896,6.0752,6.0824,1850200.0
2009-12-07 13:50:00,8.44,8.46,8.43,8.44,1061400.0,6.0824,6.0968,6.0752,6.0824,1061400.0
2009-12-07 14:00:00,8.44,8.46,8.43,8.45,1055600.0,6.0824,6.0968,6.0752,6.0896,1055600.0
2009-12-07 14:10:00,8.45,8.49,8.44,8.47,2041400.0,6.0896,6.1184,6.0824,6.104,2041400.0
2009-12-07 14:20:00,8.47,8.53,8.47,8.5,4405600.0,6.104,6.1473,6.104,6.1256,4405600.0
2009-12-07 14:30:00,8.49,8.51,8.49,8.49,3837800.0,6.1184,6.1328,6.1184,6.1184,3837800.0
2009-12-07 14:40:00,8.49,8.51,8.48,8.49,4905600.0,6.1184,6.1328,6.1112,6.1184,4905600.0
2009-12-07 14:50:00,8.49,8.5,8.47,8.5,2342400.0,6.1184,6.1256,6.104,6.1256,2342400.0
2009-12-07 15:00:00,8.5,8.53,8.49,8.52,4368400.0,6.1256,6.1473,6.1184,6.1401,4368400.0
2009-12-07 15:10:00,8.53,8.57,8.52,8.56,4391800.0,6.1473,6.1761,6.1401,6.1689,4391800.0
2009-12-07 15:20:00,8.56,8.56,8.52,8.52,3867800.0,6.1689,6.1689,6.1401,6.1401,3867800.0
2009-12-07 15:30:00,8.52,8.58,8.51,8.58,6468600.0,6.1401,6.1833,6.1328,6.1833,6468600.0
2009-12-07 15:40:00,8.58,8.62,8.57,8.62,7357200.0,6.1833,6.2121,6.1761,6.2121,7357200.0
2009-12-07 15:50:00,8.61,8.65,8.58,8.63,13104400.0,6.2049,6.2337,6.1833,6.2193,13104400.0
2009-12-08 09:30:00,8.56,8.57,8.46,8.49,4991600.0,6.1689,6.1761,6.0968,6.1184,4991600.0
2009-12-08 09:40:00,8.49,8.54,8.49,8.5,5211000.0,6.1184,6.1545,6.1184,6.1256,5211000.0
2009-12-08 09:50:00,8.51,8.56,8.5,8.54,3382200.0,6.1328,6.1689,6.1256,6.1545,3382200.0
2009-12-08 10:00:00,8.54,8.57,8.52,8.53,3825200.0,6.1545,6.1761,6.1401,6.1473,3825200.0
2009-12-08 10:10:00,8.53,8.55,8.5,8.53,11231000.0,6.1473,6.1617,6.1256,6.1473,11231000.0
2009-12-08 10:20:00,8.53,8.54,8.49,8.51,2901400.0,6.1473,6.1545,6.1184,6.1328,2901400.0
2009-12-08 10:30:00,8.51,8.53,8.49,8.51,4258600.0,6.1328,6.1473,6.1184,6.1328,4258600.0
2009-12-08 10:40:00,8.51,8.51,8.49,8.49,1527400.0,6.1328,6.1328,6.1184,6.1184,1527400.0
2009-12-08 10:50:00,8.5,8.51,8.49,8.51,3888600.0,6.1256,6.1328,6.1184,6.1328,3888600.0
2009-12-08 11:00:00,8.51,8.51,8.49,8.51,2025000.0,6.1328,6.1328,6.1184,6.1328,2025000.0
2009-12-08 11:10:00,8.51,8.52,8.49,8.5,2678600.0,6.1328,6.1401,6.1184,6.1256,2678600.0
2009-12-08 11:20:00,8.51,8.51,8.49,8.5,1028000.0,6.1328,6.1328,6.1184,6.1256,1028000.0
2009-12-08 11:30:00,8.51,8.53,8.5,8.51,2546000.0,6.1328,6.1473,6.1256,6.1328,2546000.0
2009-12-08 11:40:00,8.52,8.56,8.51,8.56,2230200.0,6.1401,6.1689,6.1328,6.1689,2230200.0
2009-12-08 11:50:00,8.56,8.57,8.54,8.56,2034800.0,6.1689,6.1761,6.1545,6.1689,2034800.0
2009-12-08 12:00:00,8.56,8.58,8.54,8.57,3081800.0,6.1689,6.1833,6.1545,6.1761,3081800.0
2009-12-08 12:10:00,8.58,8.59,8.56,8.59,1355000.0,6.1833,6.1905,6.1689,6.1905,1355000.0
2009-12-08 12:20:00,8.59,8.59,8.56,8.57,1442800.0,6.1905,6.1905,6.1689,6.1761,1442800.0
2009-12-08 12:30:00,8.57,8.57,8.56,8.56,756800.0,6.1761,6.1761,6.1689,6.1689,756800.0
2009-12-08 12:40:00,8.56,8.57,8.55,8.57,1283200.0,6.1689,6.1761,6.1617,6.1761,1283200.0
2009-12-08 12:50:00,8.57,8.63,8.56,8.63,2350000.0,6.1761,6.2193,6.1689,6.2193,2350000.0
2009-12-08 13:00:00,8.63,8.67,8.63,8.63,2308800.0,6.2193,6.2482,6.2193,6.2193,2308800.0
2009-12-08 13:10:00,8.63,8.65,8.63,8.63,1868600.0,6.2193,6.2337,6.2193,6.2193,1868600.0
2009-12-08 13:20:00,8.63,8.67,8.63,8.66,1922600.0,6.2193,6.2482,6.2193,6.2409,1922600.0
2009-12-08 13:30:00,8.66,8.69,8.66,8.67,2100400.0,6.2409,6.2626,6.2409,6.2482,2100400.0
2009-12-08 13:40:00,8.67,8.68,8.66,8.67,1638000.0,6.2482,6.2554,6.2409,6.2482,1638000.0
2009-12-08 13:50:00,8.67,8.68,8.67,8.68,2175400.0,6.2482,6.2554,6.2482,6.2554,2175400.0
2009-12-08 14:00:00,8.68,8.68,8.65,8.67,1544000.0,6.2554,6.2554,6.2337,6.2482,1544000.0
2009-12-08 14:10:00,8.67,8.71,8.67,8.7,3420800.0,6.2482,6.277,6.2482,6.2698,3420800.0
2009-12-08 14:20:00,8.7,8.71,8.67,8.67,1620000.0,6.2698,6.277,6.2482,6.2482,1620000.0
2009-12-08 14:30:00,8.67,8.67,8.65,8.65,950800.0,6.2482,6.2482,6.2337,6.2337,950800.0
2009-12-08 14:40:00,8.65,8.67,8.63,8.67,1579600.0,6.2337,6.2482,6.2193,6.2482,1579600.0
2009-12-08 14:50:00,8.66,8.69,8.65,8.68,2378800.0,6.2409,6.2626,6.2337,6.2554,2378800.0
2009-12-08 15:00:00,8.69,8.69,8.67,8.69,2301600.0,6.2626,6.2626,6.2482,6.2626,2301600.0
2009-12-08 15:10:00,8.69,8.7,8.67,8.68,1926000.0,6.2626,6.2698,6.2482,6.2554,1926000.0
2009-12-08 15:20:00,8.68,8.68,8.67,8.67,774200.0,6.2554,6.2554,6.2482,6.2482,774200.0
2009-12-08 15:30:00,8.67,8.67,8.65,8.67,1778800.0,6.2482,6.2482,6.2337,6.2482,1778800.0
2009-12-08 15:40:00,8.67,8.69,8.67,8.69,2085400.0,6.2482,6.2626,6.2482,6.2626,2085400.0
2009-12-08 15:50:00,8.68,8.7,8.67,8.69,6565800.0,6.2554,6.2698,6.2482,6.2626,6565800.0
2009-12-09 09:30:00,8.63,8.68,8.6,8.66,2390400.0,6.2193,6.2554,6.1977,6.2409,2390400.0
2009-12-09 09:40:00,8.67,8.71,8.65,8.68,3309200.0,6.2482,6.277,6.2337,6.2554,3309200.0
2009-12-09 09:50:00,8.69,8.69,8.65,8.69,3888800.0,6.2626,6.2626,6.2337,6.2626,3888800.0
2009-12-09 10:00:00,8.69,8.72,8.67,8.7,2167200.0,6.2626,6.2842,6.2482,6.2698,2167200.0
2009-12-09 10:10:00,8.7,8.71,8.65,8.68,4252800.0,6.2698,6.277,6.2337,6.2554,4252800.0
2009-12-09 10:20:00,8.69,8.71,8.68,8.71,1685200.0,6.2626,6.277,6.2554,6.277,1685200.0
2009-12-09 10:30:00,8.71,8.71,8.69,8.69,2305200.0,6.277,6.277,6.2626,6.2626,2305200.0
2009-12-09 10:40:00,8.69,8.72,8.68,8.72,3269600.0,6.2626,6.2842,6.2554,6.2842,3269600.0
2009-12-09 10:50:00,8.72,8.74,8.71,8.73,2289400.0,6.2842,6.2986,6.277,6.2914,2289400.0
2009-12-09 11:00:00,8.72,8.81,8.72,8.79,2149600.0,6.2842,6.349,6.2842,6.3346,2149600.0
2009-12-09 11:10:00,8.79,8.79,8.75,8.77,1534800.0,6.3346,6.3346,6.3058,6.3202,1534800.0
2009-12-09 11:20:00,8.77,8.78,8.74,8.74,1495200.0,6.3202,6.3274,6.2986,6.2986,1495200.0
2009-12-09 11:30:00,8.75,8.76,8.72,8.74,1566000.0,6.3058,6.313,6.2842,6.2986,1566000.0
2009-12-09 11:40:00,8.74,8.75,8.73,8.75,1040400.0,6.2986,6.3058,6.2914,6.3058,1040400.0
2009-12-09 11:50:00,8.75,8.76,8.74,8.75,1097200.0,6.3058,6.313,6.2986,6.3058,1097200.0
2009-12-09 12:00:00,8.74,8.76,8.73,8.73,1542600.0,6.2986,6.313,6.2914,6.2914,1542600.0
2009-12-09 12:10:00,8.73,8.74,8.72,8.74,1000000.0,6.2914,6.2986,6.2842,6.2986,1000000.0
2009-12-09 12:20:00,8.74,8.76,8.74,8.76,944400.0,6.2986,6.313,6.2986,6.313,944400.0
2009-12-09 12:30:00,8.75,8.78,8.74,8.76,1795800.0,6.3058,6.3274,6.2986,6.313,1795800.0
2009-12-09 12:40:00,8.76,8.79,8.75,8.75,1546800.0,6.313,6.3346,6.3058,6.3058,1546800.0
2009-12-09 12:50:00,8.75,8.77,8.75,8.77,657400.0,6.3058,6.3202,6.3058,6.3202,657400.0
2009-12-09 13:00:00,8.76,8.77,8.74,8.74,1610200.0,6.313,6.3202,6.2986,6.2986,1610200.0
2009-12-09 13:10:00,8.74,8.76,8.74,8.74,1077600.0,6.2986,6.313,6.2986,6.2986,1077600.0
2009-12-09 13:20:00,8.74,8.74,8.72,8.72,1502600.0,6.2986,6.2986,6.2842,6.2842,1502600.0
2009-12-09 13:30:00,8.72,8.72,8.71,8.71,746400.0,6.2842,6.2842,6.277,6.277,746400.0
2009-12-09 13:40:00,8.71,8.72,8.69,8.71,1047200.0,6.277,6.2842,6.2626,6.277,1047200.0
2009-12-09 13:50:00,8.71,8.72,8.71,8.72,972600.0,6.277,6.2842,6.277,6.2842,972600.0
2009-12-09 14:00:00,8.72,8.76,8.72,8.76,1013600.0,6.2842,6.313,6.2842,6.313,1013600.0
2009-12-09 14:10:00,8.76,8.78,8.76,8.77,777000.0,6.313,6.3274,6.313,6.3202,777000.0
2009-12-09 14:20:00,8.77,8.78,8.75,8.75,1136000.0,6.3202,6.3274,6.3058,6.3058,1136000.0
2009-12-09 14:30:00,8.75,8.77,8.75,8.76,1242600.0,6.3058,6.3202,6.3058,6.313,1242600.0
2009-12-09 14:40:00,8.76,8.77,8.74,8.75,1431000.0,6.313,6.3202,6.2986,6.3058,1431000.0
2009-12-09 14:50:00,8.75,8.76,8.74,8.75,1138200.0,6.3058,6.313,6.2986,6.3058,1138200.0
2009-12-09 15:00:00,8.74,8.8,8.74,8.8,1576800.0,6.2986,6.3418,6.2986,6.3418,1576800.0
2009-12-09 15:10:00,8.79,8.81,8.79,8.81,1874600.0,6.3346,6.349,6.3346,6.349,1874600.0
2009-12-09 15:20:00,8.81,8.81,8.79,8.8,1392200.0,6.349,6.349,6.3346,6.3418,1392200.0
2009-12-09 15:30:00,8.8,8.8,8.77,8.77,1682000.0,6.3418,6.3418,6.3202,6.3202,1682000.0
2009-12-09 15:40:00,8.77,8.8,8.77,8.79,2032800.0,6.3202,6.3418,6.3202,6.3346,2032800.0
2009-12-09 15:50:00,8.79,8.79,8.77,8.77,4420600.0,6.3346,6.3346,6.3202,6.3202,4420600.0
2009-12-10 09:30:00,8.78,8.91,8.77,8.9,1879400.0,6.3274,6.4211,6.3202,6.4139,1879400.0
2009-12-10 09:40:00,8.9,8.94,8.88,8.91,3338200.0,6.4139,6.4427,6.3995,6.4211,3338200.0
2009-12-10 09:50:00,8.91,8.91,8.8,8.83,2720600.0,6.4211,6.4211,6.3418,6.3635,2720600.0
2009-12-10 10:00:00,8.83,8.84,8.77,8.78,3764000.0,6.3635,6.3707,6.3202,6.3274,3764000.0
2009-12-10 10:10:00,8.78,8.79,8.74,8.76,1726800.0,6.3274,6.3346,6.2986,6.313,1726800.0
2009-12-10 10:20:00,8.76,8.77,8.74,8.75,1525400.0,6.313,6.3202,6.2986,6.3058,1525400.0
2009-12-10 10:30:00,8.75,8.78,8.75,8.77,2434400.0,6.3058,6.3274,6.3058,6.3202,2434400.0
2009-12-10 10:40:00,8.77,8.77,8.71,8.73,2871200.0,6.3202,6.3202,6.277,6.2914,2871200.0
2009-12-10 10:50:00,8.73,8.74,8.71,8.71,1194800.0,6.2914,6.2986,6.277,6.277,1194800.0
2009-12-10 11:00:00,8.71,8.72,8.7,8.72,2119800.0,6.277,6.2842,6.2698,6.2842,2119800.0
2009-12-10 11:10:00,8.71,8.76,8.71,8.74,1080200.0,6.277,6.313,6.277,6.2986,1080200.0
2009-12-10 11:20:00,8.74,8.75,8.72,8.74,866000.0,6.2986,6.3058,6.2842,6.2986,866000.0
2009-12-10 11:30:00,8.74,8.77,8.74,8.76,835600.0,6.2986,6.3202,6.2986,6.313,835600.0
2009-12-10 11:40:00,8.76,8.81,8.76,8.8,2233600.0,6.313,6.349,6.313,6.3418,2233600.0
2009-12-10 11:50:00,8.79,8.79,8.76,8.77,572000.0,6.3346,6.3346,6.313,6.3202,572000.0
2009-12-10 12:00:00,8.77,8.81,8.76,8.8,1528800.0,6.3202,6.349,6.313,6.3418,1528800.0
2009-12-10 12:10:00,8.79,8.8,8.78,8.79,902400.0,6.3346,6.3418,6.3274,6.3346,902400.0
2009-12-10 12:20:00,8.79,8.81,8.79,8.8,1465600.0,6.3346,6.349,6.3346,6.3418,1465600.0
2009-12-10 12:30:00,8.8,8.81,8.76,8.77,779000.0,6.3418,6.349,6.313,6.3202,779000.0
2009-12-10 12:40:00,8.77,8.79,8.76,8.78,552400.0,6.3202,6.3346,6.313,6.3274,552400.0
2009-12-10 12:50:00,8.78,8.79,8.78,8.78,797800.0,6.3274,6.3346,6.3274,6.3274,797800.0
2009-12-10 13:00:00,8.79,8.79,8.78,8.78,1040600.0,6.3346,6.3346,6.3274,6.3274,1040600.0
2009-12-10 13:10:00,8.78,8.79,8.76,8.76,861000.0,6.3274,6.3346,6.313,6.313,861000.0
2009-12-10 13:20:00,8.77,8.79,8.76,8.79,1511600.0,6.3202,6.3346,6.313,6.3346,1511600.0
2009-12-10 13:30:00,8.79,8.79,8.77,8.79,576600.0,6.3346,6.3346,6.3202,6.3346,576600.0
2009-12-10 13:40:00,8.79,8.79,8.78,8.78,589400.0,6.3346,6.3346,6.3274,6.3274,589400.0
2009-12-10 13:50:00,8.78,8.79,8.78,8.78,612000.0,6.3274,6.3346,6.3274,6.3274,612000.0
2009-12-10 14:00:00,8.78,8.79,8.77,8.78,813400.0,6.3274,6.3346,6.3202,6.3274,813400.0
2009-12-10 14:10:00,8.78,8.8,8.77,8.79,1333400.0,6.3274,6.3418,6.3202,6.3346,1333400.0
2009-12-10 14:20:00,8.8,8.81,8.79,8.8,1691800.0,6.3418,6.349,6.3346,6.3418,1691800.0
2009-12-10 14:30:00,8.8,8.81,8.8,8.81,640200.0,6.3418,6.349,6.3418,6.349,640200.0
2009-12-10 14:40:00,8.81,8.83,8.81,8.83,1493600.0,6.349,6.3635,6.349,6.3635,1493600.0
2009-12-10 14:50:00,8.83,8.83,8.82,8.83,668400.0,6.3635,6.3635,6.3563,6.3635,668400.0
2009-12-10 15:00:00,8.83,8.83,8.8,8.8,3351200.0,6.3635,6.3635,6.3418,6.3418,3351200.0
2009-12-10 15:10:00,8.8,8.81,8.8,8.8,1542000.0,6.3418,6.349,6.3418,6.3418,1542000.0
2009-12-10 15:20:00,8.8,8.8,8.77,8.77,2132400.0,6.3418,6.3418,6.3202,6.3202,2132400.0
2009-12-10 15:30:00,8.77,8.78,8.76,8.78,1726600.0,6.3202,6.3274,6.313,6.3274,1726600.0
2009-12-10 15:40:00,8.78,8.78,8.77,8.78,1545400.0,6.3274,6.3274,6.3202,6.3274,1545400.0
2009-12-10 15:50:00,8.78,8.81,8.78,8.79,5709800.0,6.3274,6.349,6.3274,6.3346,5709800.0
2009-12-11 09:30:00,8.81,8.89,8.76,8.79,2219400.0,6.349,6.4067,6.313,6.3346,2219400.0
2009-12-11 09:40:00,8.79,8.83,8.77,8.8,1727600.0,6.3346,6.3635,6.3202,6.3418,1727600.0
2009-12-11 09:50:00,8.8,8.82,8.78,8.79,2354000.0,6.3418,6.3563,6.3274,6.3346,2354000.0
2009-12-11 10:00:00,8.79,8.82,8.79,8.81,1363600.0,6.3346,6.3563,6.3346,6.349,1363600.0
2009-12-11 10:10:00,8.81,8.81,8.79,8.81,1181800.0,6.349,6.349,6.3346,6.349,1181800.0
2009-12-11 10:20:00,8.8,8.81,8.78,8.78,1298400.0,6.3418,6.349,6.3274,6.3274,1298400.0
2009-12-11 10:30:00,8.78,8.82,8.78,8.81,1115800.0,6.3274,6.3563,6.3274,6.349,1115800.0
2009-12-11 10:40:00,8.81,8.83,8.81,8.81,819600.0,6.349,6.3635,6.349,6.349,819600.0
2009-12-11 10:50:00,8.81,8.83,8.81,8.82,678200.0,6.349,6.3635,6.349,6.3563,678200.0
2009-12-11 11:00:00,8.81,8.82,8.8,8.8,836600.0,6.349,6.3563,6.3418,6.3418,836600.0
2009-12-11 11:10:00,8.8,8.83,8.8,8.81,1549200.0,6.3418,6.3635,6.3418,6.349,1549200.0
2009-12-11 11:20:00,8.81,8.81,8.74,8.76,1039400.0,6.349,6.349,6.2986,6.313,1039400.0
2009-12-11 11:30:00,8.75,8.79,8.74,8.79,740800.0,6.3058,6.3346,6.2986,6.3346,740800.0
2009-12-11 11:40:00,8.79,8.79,8.77,8.77,607200.0,6.3346,6.3346,6.3202,6.3202,607200.0
2009-12-11 11:50:00,8.77,8.8,8.77,8.8,659600.0,6.3202,6.3418,6.3202,6.3418,659600.0
2009-12-11 12:00:00,8.79,8.81,8.79,8.81,681200.0,6.3346,6.349,6.3346,6.349,681200.0
2009-12-11 12:10:00,8.81,8.81,8.79,8.8,754400.0,6.349,6.349,6.3346,6.3418,754400.0
2009-12-11 12:20:00,8.79,8.8,8.77,8.78,393600.0,6.3346,6.3418,6.3202,6.3274,393600.0
2009-12-11 12:30:00,8.78,8.78,8.77,8.78,398200.0,6.3274,6.3274,6.3202,6.3274,398200.0
2009-12-11 12:40:00,8.77,8.77,8.75,8.76,702800.0,6.3202,6.3202,6.3058,6.313,702800.0
2009-12-11 12:50:00,8.76,8.78,8.76,8.77,664000.0,6.313,6.3274,6.313,6.3202,664000.0
2009-12-11 13:00:00,8.77,8.78,8.76,8.77,654600.0,6.3202,6.3274,6.313,6.3202,654600.0
2009-12-11 13:10:00,8.77,8.78,8.76,8.77,475000.0,6.3202,6.3274,6.313,6.3202,475000.0
2009-12-11 13:20:00,8.77,8.78,8.74,8.74,1707200.0,6.3202,6.3274,6.2986,6.2986,1707200.0
2009-12-11 13:30:00,8.74,8.75,8.74,8.75,202600.0,6.2986,6.3058,6.2986,6.3058,202600.0
2009-12-11 13:40:00,8.75,8.75,8.74,8.74,320400.0,6.3058,6.3058,6.2986,6.2986,320400.0
2009-12-11 13:50:00,8.74,8.76,8.74,8.76,251200.0,6.2986,6.313,6.2986,6.313,251200.0
2009-12-11 14:00:00,8.76,8.78,8.76,8.78,698000.0,6.313,6.3274,6.313,6.3274,698000.0
2009-12-11 14:10:00,8.78,8.79,8.78,8.78,511400.0,6.3274,6.3346,6.3274,6.3274,511400.0
2009-12-11 14:20:00,8.78,8.78,8.77,8.77,734400.0,6.3274,6.3274,6.3202,6.3202,734400.0
2009-12-11 14:30:00,8.77,8.78,8.76,8.77,1226800.0,6.3202,6.3274,6.313,6.3202,1226800.0
2009-12-11 14:40:00,8.77,8.8,8.77,8.78,545000.0,6.3202,6.3418,6.3202,6.3274,545000.0
2009-12-11 14:50:00,8.78,8.8,8.78,8.79,1216600.0,6.3274,6.3418,6.3274,6.3346,1216600.0
2009-12-11 15:00:00,8.79,8.79,8.77,8.78,858000.0,6.3346,6.3346,6.3202,6.3274,858000.0
2009-12-11 15:10:00,8.78,8.78,8.77,8.78,252800.0,6.3274,6.3274,6.3202,6.3274,252800.0
2009-12-11 15:20:00,8.77,8.81,8.77,8.81,839800.0,6.3202,6.349,6.3202,6.349,839800.0
2009-12-11 15:30:00,8.81,8.84,8.81,8.83,1006800.0,6.349,6.3707,6.349,6.3635,1006800.0
2009-12-11 15:40:00,8.83,8.83,8.81,8.81,922400.0,6.3635,6.3635,6.349,6.349,922400.0
2009-12-11 15:50:00,8.81,8.84,8.81,8.83,3343800.0,6.349,6.3707,6.349,6.3635,3343800.0
2009-12-14 09:30:00,8.89,8.89,8.76,8.79,2288000.0,6.4067,6.4067,6.313,6.3346,2288000.0
2009-12-14 09:40:00,8.79,8.79,8.74,8.74,2061400.0,6.3346,6.3346,6.2986,6.2986,2061400.0
2009-12-14 09:50:00,8.74,8.75,8.71,8.72,1331200.0,6.2986,6.3058,6.277,6.2842,1331200.0
2009-12-14 10:00:00,8.72,8.74,8.72,8.72,935400.0,6.2842,6.2986,6.2842,6.2842,935400.0
2009-12-14 10:10:00,8.73,8.75,8.72,8.74,1297800.0,6.2914,6.3058,6.2842,6.2986,1297800.0
2009-12-14 10:20:00,8.74,8.76,8.74,8.74,967400.0,6.2986,6.313,6.2986,6.2986,967400.0
2009-12-14 10:30:00,8.74,8.78,8.74,8.76,1201400.0,6.2986,6.3274,6.2986,6.313,1201400.0
2009-12-14 10:40:00,8.76,8.77,8.73,8.73,942200.0,6.313,6.3202,6.2914,6.2914,942200.0
2009-12-14 10:50:00,8.73,8.77,8.73,8.77,583000.0,6.2914,6.3202,6.2914,6.3202,583000.0
2009-12-14 11:00:00,8.76,8.77,8.76,8.77,372600.0,6.313,6.3202,6.313,6.3202,372600.0
2009-12-14 11:10:00,8.77,8.79,8.76,8.77,973000.0,6.3202,6.3346,6.313,6.3202,973000.0
2009-12-14 11:20:00,8.78,8.78,8.74,8.74,1638400.0,6.3274,6.3274,6.2986,6.2986,1638400.0
2009-12-14 11:30:00,8.74,8.75,8.74,8.74,199800.0,6.2986,6.3058,6.2986,6.2986,199800.0
2009-12-14 11:40:00,8.74,8.77,8.74,8.76,329400.0,6.2986,6.3202,6.2986,6.313,329400.0
2009-12-14 11:50:00,8.77,8.77,8.74,8.76,426000.0,6.3202,6.3202,6.2986,6.313,426000.0
2009-12-14 12:00:00,8.76,8.76,8.74,8.75,245400.0,6.313,6.313,6.2986,6.3058,245400.0
2009-12-14 12:10:00,8.75,8.76,8.72,8.72,655400.0,6.3058,6.313,6.2842,6.2842,655400.0
2009-12-14 12:20:00,8.72,8.73,8.71,8.71,923600.0,6.2842,6.2914,6.277,6.277,923600.0
2009-12-14 12:30:00,8.71,8.72,8.71,8.71,268600.0,6.277,6.2842,6.277,6.277,268600.0
2009-12-14 12:40:00,8.71,8.74,8.7,8.73,1319400.0,6.277,6.2986,6.2698,6.2914,1319400.0
2009-12-14 12:50:00,8.73,8.74,8.72,8.74,415000.0,6.2914,6.2986,6.2842,6.2986,415000.0
2009-12-14 13:00:00,8.73,8.78,8.73,8.77,2241400.0,6.2914,6.3274,6.2914,6.3202,2241400.0
2009-12-14 13:10:00,8.78,8.78,8.76,8.77,792600.0,6.3274,6.3274,6.313,6.3202,792600.0
2009-12-14 13:20:00,8.77,8.78,8.77,8.78,167200.0,6.3202,6.3274,6.3202,6.3274,167200.0
2009-12-14 13:30:00,8.78,8.78,8.77,8.78,536600.0,6.3274,6.3274,6.3202,6.3274,536600.0
2009-12-14 13:40:00,8.78,8.78,8.77,8.78,241000.0,6.3274,6.3274,6.3202,6.3274,241000.0
2009-12-14 13:50:00,8.78,8.79,8.78,8.79,382400.0,6.3274,6.3346,6.3274,6.3346,382400.0
2009-12-14 14:00:00,8.79,8.79,8.78,8.79,420800.0,6.3346,6.3346,6.3274,6.3346,420800.0
2009-12-14 14:10:00,8.79,8.79,8.78,8.78,170000.0,6.3346,6.3346,6.3274,6.3274,170000.0
2009-12-14 14:20:00,8.79,8.79,8.78,8.78,397600.0,6.3346,6.3346,6.3274,6.3274,397600.0
2009-12-14 14:30:00,8.78,8.78,8.78,8.78,790800.0,6.3274,6.3274,6.3274,6.3274,790800.0
2009-12-14 14:40:00,8.78,8.78,8.77,8.77,340800.0,6.3274,6.3274,6.3202,6.3202,340800.0
2009-12-14 14:50:00,8.77,8.78,8.76,8.78,1055000.0,6.3202,6.3274,6.313,6.3274,1055000.0
2009-12-14 15:00:00,8.78,8.78,8.77,8.78,404000.0,6.3274,6.3274,6.3202,6.3274,404000.0
2009-12-14 15:10:00,8.78,8.78,8.77,8.77,339600.0,6.3274,6.3274,6.3202,6.3202,339600.0
2009-12-14 15:20:00,8.77,8.77,8.75,8.77,604600.0,6.3202,6.3202,6.3058,6.3202,604600.0
2009-12-14 15:30:00,8.77,8.78,8.77,8.77,498600.0,6.3202,6.3274,6.3202,6.3202,498600.0
2009-12-14 15:40:00,8.78,8.78,8.76,8.77,938200.0,6.3274,6.3274,6.313,6.3202,938200.0
2009-12-14 15:50:00,8.77,8.79,8.77,8.79,1829800.0,6.3202,6.3346,6.3202,6.3346,1829800.0
2009-12-15 09:30:00,8.71,8.76,8.68,8.7,1478600.0,6.277,6.313,6.2554,6.2698,1478600.0
2009-12-15 09:40:00,8.7,8.71,8.65,8.66,1307400.0,6.2698,6.277,6.2337,6.2409,1307400.0
2009-12-15 09:50:00,8.66,8.7,8.65,8.69,806400.0,6.2409,6.2698,6.2337,6.2626,806400.0
2009-12-15 10:00:00,8.69,8.72,8.68,8.71,714600.0,6.2626,6.2842,6.2554,6.277,714600.0
2009-12-15 10:10:00,8.71,8.74,8.7,8.74,840800.0,6.277,6.2986,6.2698,6.2986,840800.0
2009-12-15 10:20:00,8.75,8.75,8.74,8.74,963200.0,6.3058,6.3058,6.2986,6.2986,963200.0
2009-12-15 10:30:00,8.74,8.76,8.72,8.74,924600.0,6.2986,6.313,6.2842,6.2986,924600.0
2009-12-15 10:40:00,8.74,8.78,8.74,8.78,590000.0,6.2986,6.3274,6.2986,6.3274,590000.0
2009-12-15 10:50:00,8.78,8.81,8.76,8.81,1676600.0,6.3274,6.349,6.313,6.349,1676600.0
2009-12-15 11:00:00,8.81,8.83,8.8,8.81,1512600.0,6.349,6.3635,6.3418,6.349,1512600.0
2009-12-15 11:10:00,8.8,8.81,8.79,8.8,1081800.0,6.3418,6.349,6.3346,6.3418,1081800.0
2009-12-15 11:20:00,8.8,8.81,8.8,8.8,814200.0,6.3418,6.349,6.3418,6.3418,814200.0
2009-12-15 11:30:00,8.81,8.81,8.79,8.81,747000.0,6.349,6.349,6.3346,6.349,747000.0
2009-12-15 11:40:00,8.8,8.82,8.8,8.81,577600.0,6.3418,6.3563,6.3418,6.349,577600.0
2009-12-15 11:50:00,8.81,8.84,8.8,8.83,714400.0,6.349,6.3707,6.3418,6.3635,714400.0
2009-12-15 12:00:00,8.83,8.83,8.81,8.81,1017000.0,6.3635,6.3635,6.349,6.349,1017000.0
2009-12-15 12:10:00,8.81,8.83,8.81,8.81,461800.0,6.349,6.3635,6.349,6.349,461800.0
2009-12-15 12:20:00,8.81,8.82,8.81,8.81,408400.0,6.349,6.3563,6.349,6.349,408400.0
2009-12-15 12:30:00,8.82,8.82,8.8,8.81,737400.0,6.3563,6.3563,6.3418,6.349,737400.0
2009-12-15 12:40:00,8.81,8.82,8.8,8.81,1081000.0,6.349,6.3563,6.3418,6.349,1081000.0
2009-12-15 12:50:00,8.81,8.81,8.8,8.81,539400.0,6.349,6.349,6.3418,6.349,539400.0
2009-12-15 13:00:00,8.81,8.81,8.8,8.81,431000.0,6.349,6.349,6.3418,6.349,431000.0
2009-12-15 13:10:00,8.81,8.82,8.81,8.81,409400.0,6.349,6.3563,6.349,6.349,409400.0
2009-12-15 13:20:00,8.81,8.82,8.8,8.81,570600.0,6.349,6.3563,6.3418,6.349,570600.0
2009-12-15 13:30:00,8.81,8.81,8.8,8.81,727800.0,6.349,6.349,6.3418,6.349,727800.0
2009-12-15 13:40:00,8.81,8.83,8.81,8.82,209000.0,6.349,6.3635,6.349,6.3563,209000.0
2009-12-15 13:50:00,8.82,8.83,8.82,8.83,89800.0,6.3563,6.3635,6.3563,6.3635,89800.0
2009-12-15 14:00:00,8.83,8.83,8.81,8.81,986200.0,6.3635,6.3635,6.349,6.349,986200.0
2009-12-15 14:10:00,8.81,8.82,8.8,8.8,1115000.0,6.349,6.3563,6.3418,6.3418,1115000.0
2009-12-15 14:20:00,8.8,8.81,8.8,8.81,352400.0,6.3418,6.349,6.3418,6.349,352400.0
2009-12-15 14:30:00,8.81,8.81,8.8,8.8,519600.0,6.349,6.349,6.3418,6.3418,519600.0
2009-12-15 14:40:00,8.8,8.81,8.79,8.79,1473000.0,6.3418,6.349,6.3346,6.3346,1473000.0
2009-12-15 14:50:00,8.79,8.8,8.78,8.79,544200.0,6.3346,6.3418,6.3274,6.3346,544200.0
2009-12-15 15:00:00,8.79,8.8,8.78,8.79,819800.0,6.3346,6.3418,6.3274,6.3346,819800.0
2009-12-15 15:10:00,8.79,8.79,8.79,8.79,590000.0,6.3346,6.3346,6.3346,6.3346,590000.0
2009-12-15 15:20:00,8.79,8.79,8.76,8.78,1818000.0,6.3346,6.3346,6.313,6.3274,1818000.0
2009-12-15 15:30:00,8.78,8.78,8.76,8.78,1027200.0,6.3274,6.3274,6.313,6.3274,1027200.0
2009-12-15 15:40:00,8.78,8.78,8.77,8.78,659000.0,6.3274,6.3274,6.3202,6.3274,659000.0
2009-12-15 15:50:00,8.78,8.79,8.78,8.78,1629600.0,6.3274,6.3346,6.3274,6.3274,1629600.0
2009-12-16 09:30:00,8.81,8.88,8.81,8.81,983400.0,6.349,6.3995,6.349,6.349,983400.0
2009-12-16 09:40:00,8.81,8.84,8.81,8.84,623000.0,6.349,6.3707,6.349,6.3707,623000.0
2009-12-16 09:50:00,8.84,8.85,8.81,8.82,1324200.0,6.3707,6.3779,6.349,6.3563,1324200.0
2009-12-16 10:00:00,8.81,8.83,8.8,8.81,1510200.0,6.349,6.3635,6.3418,6.349,1510200.0
2009-12-16 10:10:00,8.81,8.82,8.79,8.81,1254600.0,6.349,6.3563,6.3346,6.349,1254600.0
2009-12-16 10:20:00,8.81,8.81,8.79,8.8,559000.0,6.349,6.349,6.3346,6.3418,559000.0
2009-12-16 10:30:00,8.8,8.81,8.8,8.81,424000.0,6.3418,6.349,6.3418,6.349,424000.0
2009-12-16 10:40:00,8.81,8.81,8.8,8.8,464400.0,6.349,6.349,6.3418,6.3418,464400.0
2009-12-16 10:50:00,8.8,8.82,8.8,8.81,348600.0,6.3418,6.3563,6.3418,6.349,348600.0
2009-12-16 11:00:00,8.81,8.83,8.78,8.8,1703600.0,6.349,6.3635,6.3274,6.3418,1703600.0
2009-12-16 11:10:00,8.8,8.81,8.79,8.79,495000.0,6.3418,6.349,6.3346,6.3346,495000.0
2009-12-16 11:20:00,8.79,8.8,8.79,8.8,593200.0,6.3346,6.3418,6.3346,6.3418,593200.0
2009-12-16 11:30:00,8.8,8.81,8.8,8.8,165000.0,6.3418,6.349,6.3418,6.3418,165000.0
2009-12-16 11:40:00,8.8,8.81,8.79,8.8,1016000.0,6.3418,6.349,6.3346,6.3418,1016000.0
2009-12-16 11:50:00,8.8,8.8,8.8,8.8,358200.0,6.3418,6.3418,6.3418,6.3418,358200.0
2009-12-16 12:00:00,8.8,8.81,8.8,8.81,567000.0,6.3418,6.349,6.3418,6.349,567000.0
2009-12-16 12:10:00,8.81,8.82,8.81,8.82,719400.0,6.349,6.3563,6.349,6.3563,719400.0
2009-12-16 12:20:00,8.82,8.83,8.81,8.83,299000.0,6.3563,6.3635,6.349,6.3635,299000.0
2009-12-16 12:30:00,8.83,8.83,8.83,8.83,240600.0,6.3635,6.3635,6.3635,6.3635,240600.0
2009-12-16 12:40:00,8.83,8.84,8.81,8.81,799600.0,6.3635,6.3707,6.349,6.349,799600.0
2009-12-16 12:50:00,8.82,8.82,8.8,8.81,888200.0,6.3563,6.3563,6.3418,6.349,888200.0
2009-12-16 13:00:00,8.8,8.81,8.8,8.8,66400.0,6.3418,6.349,6.3418,6.3418,66400.0
2009-12-16 13:10:00,8.8,8.81,8.8,8.81,115000.0,6.3418,6.349,6.3418,6.349,115000.0
2009-12-16 13:20:00,8.8,8.82,8.8,8.82,483600.0,6.3418,6.3563,6.3418,6.3563,483600.0
2009-12-16 13:30:00,8.82,8.83,8.81,8.81,567400.0,6.3563,6.3635,6.349,6.349,567400.0
2009-12-16 13:40:00,8.81,8.81,8.8,8.81,354800.0,6.349,6.349,6.3418,6.349,354800.0
2009-12-16 13:50:00,8.81,8.81,8.8,8.8,348400.0,6.349,6.349,6.3418,6.3418,348400.0
2009-12-16 14:00:00,8.8,8.81,8.79,8.79,275000.0,6.3418,6.349,6.3346,6.3346,275000.0
2009-12-16 14:10:00,8.79,8.81,8.79,8.81,609800.0,6.3346,6.349,6.3346,6.349,609800.0
2009-12-16 14:20:00,8.81,8.81,8.78,8.8,832000.0,6.349,6.349,6.3274,6.3418,832000.0
2009-12-16 14:30:00,8.79,8.8,8.77,8.79,272600.0,6.3346,6.3418,6.3202,6.3346,272600.0
2009-12-16 14:40:00,8.78,8.79,8.76,8.76,313200.0,6.3274,6.3346,6.313,6.313,313200.0
2009-12-16 14:50:00,8.76,8.76,8.74,8.74,689800.0,6.313,6.313,6.2986,6.2986,689800.0
2009-12-16 15:00:00,8.74,8.77,8.73,8.76,368000.0,6.2986,6.3202,6.2914,6.313,368000.0
2009-12-16 15:10:00,8.77,8.77,8.74,8.77,551600.0,6.3202,6.3202,6.2986,6.3202,551600.0
2009-12-16 15:20:00,8.77,8.77,8.72,8.74,1300200.0,6.3202,6.3202,6.2842,6.2986,1300200.0
2009-12-16 15:30:00,8.74,8.76,8.73,8.76,629600.0,6.2986,6.313,6.2914,6.313,629600.0
2009-12-16 15:40:00,8.76,8.77,8.74,8.77,663000.0,6.313,6.3202,6.2986,6.3202,663000.0
2009-12-16 15:50:00,8.77,8.78,8.74,8.76,3056000.0,6.3202,6.3274,6.2986,6.313,3056000.0
2009-12-17 09:30:00,8.67,8.67,8.5,8.6,2561800.0,6.2482,6.2482,6.1256,6.1977,2561800.0
2009-12-17 09:40:00,8.6,8.63,8.57,8.58,2221000.0,6.1977,6.2193,6.1761,6.1833,2221000.0
2009-12-17 09:50:00,8.57,8.58,8.49,8.49,1553800.0,6.1761,6.1833,6.1184,6.1184,1553800.0
2009-12-17 10:00:00,8.49,8.51,8.46,8.51,3523800.0,6.1184,6.1328,6.0968,6.1328,3523800.0
2009-12-17 10:10:00,8.49,8.52,8.49,8.52,1425200.0,6.1184,6.1401,6.1184,6.1401,1425200.0
2009-12-17 10:20:00,8.52,8.55,8.52,8.55,1411400.0,6.1401,6.1617,6.1401,6.1617,1411400.0
2009-12-17 10:30:00,8.55,8.55,8.55,8.55,421800.0,6.1617,6.1617,6.1617,6.1617,421800.0
2009-12-17 10:40:00,8.55,8.59,8.55,8.58,1070400.0,6.1617,6.1905,6.1617,6.1833,1070400.0
2009-12-17 10:50:00,8.58,8.59,8.57,8.58,955600.0,6.1833,6.1905,6.1761,6.1833,955600.0
2009-12-17 11:00:00,8.58,8.58,8.54,8.54,1229400.0,6.1833,6.1833,6.1545,6.1545,1229400.0
2009-12-17 11:10:00,8.54,8.57,8.53,8.57,897800.0,6.1545,6.1761,6.1473,6.1761,897800.0
2009-12-17 11:20:00,8.56,8.59,8.56,8.57,848800.0,6.1689,6.1905,6.1689,6.1761,848800.0
2009-12-17 11:30:00,8.56,8.57,8.54,8.54,921000.0,6.1689,6.1761,6.1545,6.1545,921000.0
2009-12-17 11:40:00,8.54,8.56,8.54,8.56,1012400.0,6.1545,6.1689,6.1545,6.1689,1012400.0
2009-12-17 11:50:00,8.56,8.56,8.56,8.56,706600.0,6.1689,6.1689,6.1689,6.1689,706600.0
2009-12-17 12:00:00,8.56,8.56,8.52,8.54,1173000.0,6.1689,6.1689,6.1401,6.1545,1173000.0
2009-12-17 12:10:00,8.54,8.55,8.53,8.53,664000.0,6.1545,6.1617,6.1473,6.1473,664000.0
2009-12-17 12:20:00,8.53,8.53,8.52,8.52,296400.0,6.1473,6.1473,6.1401,6.1401,296400.0
2009-12-17 12:30:00,8.52,8.54,8.51,8.53,854000.0,6.1401,6.1545,6.1328,6.1473,854000.0
2009-12-17 12:40:00,8.53,8.53,8.51,8.51,339200.0,6.1473,6.1473,6.1328,6.1328,339200.0
2009-12-17 12:50:00,8.51,8.52,8.51,8.51,321800.0,6.1328,6.1401,6.1328,6.1328,321800.0
2009-12-17 13:00:00,8.52,8.55,8.51,8.55,367400.0,6.1401,6.1617,6.1328,6.1617,367400.0
2009-12-17 13:10:00,8.54,8.55,8.54,8.54,262000.0,6.1545,6.1617,6.1545,6.1545,262000.0
2009-12-17 13:20:00,8.54,8.55,8.54,8.55,466200.0,6.1545,6.1617,6.1545,6.1617,466200.0
2009-12-17 13:30:00,8.54,8.56,8.54,8.56,553400.0,6.1545,6.1689,6.1545,6.1689,553400.0
2009-12-17 13:40:00,8.55,8.56,8.55,8.56,313400.0,6.1617,6.1689,6.1617,6.1689,313400.0
2009-12-17 13:50:00,8.56,8.58,8.56,8.58,204200.0,6.1689,6.1833,6.1689,6.1833,204200.0
2009-12-17 14:00:00,8.58,8.58,8.57,8.58,206800.0,6.1833,6.1833,6.1761,6.1833,206800.0
2009-12-17 14:10:00,8.58,8.59,8.56,8.58,1781600.0,6.1833,6.1905,6.1689,6.1833,1781600.0
2009-12-17 14:20:00,8.58,8.58,8.56,8.56,296800.0,6.1833,6.1833,6.1689,6.1689,296800.0
2009-12-17 14:30:00,8.56,8.59,8.56,8.59,523000.0,6.1689,6.1905,6.1689,6.1905,523000.0
2009-12-17 14:40:00,8.59,8.59,8.57,8.57,211400.0,6.1905,6.1905,6.1761,6.1761,211400.0
2009-12-17 14:50:00,8.58,8.58,8.56,8.56,562000.0,6.1833,6.1833,6.1689,6.1689,562000.0
2009-12-17 15:00:00,8.56,8.56,8.56,8.56,426800.0,6.1689,6.1689,6.1689,6.1689,426800.0
2009-12-17 15:10:00,8.56,8.56,8.55,8.55,479800.0,6.1689,6.1689,6.1617,6.1617,479800.0
2009-12-17 15:20:00,8.55,8.55,8.53,8.54,1150600.0,6.1617,6.1617,6.1473,6.1545,1150600.0
2009-12-17 15:30:00,8.53,8.56,8.53,8.55,1335200.0,6.1473,6.1689,6.1473,6.1617,1335200.0
2009-12-17 15:40:00,8.55,8.59,8.55,8.58,1884000.0,6.1617,6.1905,6.1617,6.1833,1884000.0
2009-12-17 15:50:00,8.58,8.58,8.56,8.57,3806000.0,6.1833,6.1833,6.1689,6.1761,3806000.0
2009-12-18 09:30:00,8.53,8.55,8.49,8.51,12255400.0,6.1473,6.1617,6.1184,6.1328,12255400.0
2009-12-18 09:40:00,8.51,8.58,8.49,8.56,1632800.0,6.1328,6.1833,6.1184,6.1689,1632800.0
2009-12-18 09:50:00,8.55,8.56,8.51,8.51,1423800.0,6.1617,6.1689,6.1328,6.1328,1423800.0
2009-12-18 10:00:00,8.51,8.53,8.49,8.51,1927200.0,6.1328,6.1473,6.1184,6.1328,1927200.0
2009-12-18 10:10:00,8.51,8.55,8.51,8.52,1301800.0,6.1328,6.1617,6.1328,6.1401,1301800.0
2009-12-18 10:20:00,8.52,8.52,8.47,8.49,1658400.0,6.1401,6.1401,6.104,6.1184,1658400.0
2009-12-18 10:30:00,8.48,8.49,8.44,8.44,1561400.0,6.1112,6.1184,6.0824,6.0824,1561400.0
2009-12-18 10:40:00,8.44,8.47,8.43,8.46,803600.0,6.0824,6.104,6.0752,6.0968,803600.0
2009-12-18 10:50:00,8.46,8.47,8.44,8.47,505400.0,6.0968,6.104,6.0824,6.104,505400.0
2009-12-18 11:00:00,8.47,8.49,8.47,8.48,696000.0,6.104,6.1184,6.104,6.1112,696000.0
2009-12-18 11:10:00,8.48,8.51,8.46,8.49,1503600.0,6.1112,6.1328,6.0968,6.1184,1503600.0
2009-12-18 11:20:00,8.49,8.53,8.49,8.53,650200.0,6.1184,6.1473,6.1184,6.1473,650200.0
2009-12-18 11:30:00,8.53,8.53,8.51,8.51,530400.0,6.1473,6.1473,6.1328,6.1328,530400.0
2009-12-18 11:40:00,8.51,8.53,8.5,8.53,641400.0,6.1328,6.1473,6.1256,6.1473,641400.0
2009-12-18 11:50:00,8.53,8.58,8.53,8.58,1729000.0,6.1473,6.1833,6.1473,6.1833,1729000.0
2009-12-18 12:00:00,8.57,8.59,8.57,8.59,778400.0,6.1761,6.1905,6.1761,6.1905,778400.0
2009-12-18 12:10:00,8.59,8.62,8.59,8.62,791600.0,6.1905,6.2121,6.1905,6.2121,791600.0
2009-12-18 12:20:00,8.62,8.63,8.62,8.63,196400.0,6.2121,6.2193,6.2121,6.2193,196400.0
2009-12-18 12:30:00,8.63,8.64,8.62,8.63,753800.0,6.2193,6.2265,6.2121,6.2193,753800.0
2009-12-18 12:40:00,8.63,8.64,8.62,8.62,676600.0,6.2193,6.2265,6.2121,6.2121,676600.0
2009-12-18 12:50:00,8.62,8.63,8.6,8.61,705000.0,6.2121,6.2193,6.1977,6.2049,705000.0
2009-12-18 13:00:00,8.61,8.61,8.6,8.61,235600.0,6.2049,6.2049,6.1977,6.2049,235600.0
2009-12-18 13:10:00,8.61,8.61,8.59,8.59,415800.0,6.2049,6.2049,6.1905,6.1905,415800.0
2009-12-18 13:20:00,8.59,8.62,8.58,8.62,749600.0,6.1905,6.2121,6.1833,6.2121,749600.0
2009-12-18 13:30:00,8.62,8.63,8.6,8.6,355800.0,6.2121,6.2193,6.1977,6.1977,355800.0
2009-12-18 13:40:00,8.6,8.61,8.59,8.59,439000.0,6.1977,6.2049,6.1905,6.1905,439000.0
2009-12-18 13:50:00,8.6,8.6,8.59,8.59,120000.0,6.1977,6.1977,6.1905,6.1905,120000.0
2009-12-18 14:00:00,8.59,8.6,8.59,8.59,416400.0,6.1905,6.1977,6.1905,6.1905,416400.0
2009-12-18 14:10:00,8.6,8.6,8.58,8.59,720800.0,6.1977,6.1977,6.1833,6.1905,720800.0
2009-12-18 14:20:00,8.59,8.6,8.58,8.6,260400.0,6.1905,6.1977,6.1833,6.1977,260400.0
2009-12-18 14:30:00,8.59,8.6,8.59,8.6,112800.0,6.1905,6.1977,6.1905,6.1977,112800.0
2009-12-18 14:40:00,8.6,8.6,8.58,8.59,483000.0,6.1977,6.1977,6.1833,6.1905,483000.0
2009-12-18 14:50:00,8.58,8.59,8.58,8.59,187200.0,6.1833,6.1905,6.1833,6.1905,187200.0
2009-12-18 15:00:00,8.58,8.59,8.58,8.59,282800.0,6.1833,6.1905,6.1833,6.1905,282800.0
2009-12-18 15:10:00,8.59,8.59,8.59,8.59,296600.0,6.1905,6.1905,6.1905,6.1905,296600.0
2009-12-18 15:20:00,8.59,8.59,8.58,8.58,483800.0,6.1905,6.1905,6.1833,6.1833,483800.0
2009-12-18 15:30:00,8.58,8.58,8.56,8.56,783400.0,6.1833,6.1833,6.1689,6.1689,783400.0
2009-12-18 15:40:00,8.56,8.6,8.56,8.6,1479600.0,6.1689,6.1977,6.1689,6.1977,1479600.0
2009-12-18 15:50:00,8.6,8.63,8.59,8.63,4666400.0,6.1977,6.2193,6.1905,6.2193,4666400.0
2009-12-21 09:30:00,8.65,8.79,8.65,8.76,1401200.0,6.2337,6.3346,6.2337,6.313,1401200.0
2009-12-21 09:40:00,8.75,8.79,8.75,8.76,1166600.0,6.3058,6.3346,6.3058,6.313,1166600.0
2009-12-21 09:50:00,8.76,8.76,8.74,8.74,612200.0,6.313,6.313,6.2986,6.2986,612200.0
2009-12-21 10:00:00,8.74,8.77,8.74,8.76,590000.0,6.2986,6.3202,6.2986,6.313,590000.0
2009-12-21 10:10:00,8.76,8.78,8.75,8.76,890200.0,6.313,6.3274,6.3058,6.313,890200.0
2009-12-21 10:20:00,8.77,8.77,8.74,8.75,418000.0,6.3202,6.3202,6.2986,6.3058,418000.0
2009-12-21 10:30:00,8.75,8.76,8.71,8.71,471400.0,6.3058,6.313,6.277,6.277,471400.0
2009-12-21 10:40:00,8.71,8.72,8.68,8.68,346800.0,6.277,6.2842,6.2554,6.2554,346800.0
2009-12-21 10:50:00,8.68,8.69,8.67,8.67,525000.0,6.2554,6.2626,6.2482,6.2482,525000.0
2009-12-21 11:00:00,8.67,8.72,8.67,8.72,687000.0,6.2482,6.2842,6.2482,6.2842,687000.0
2009-12-21 11:10:00,8.72,8.72,8.7,8.72,426800.0,6.2842,6.2842,6.2698,6.2842,426800.0
2009-12-21 11:20:00,8.72,8.72,8.72,8.72,111200.0,6.2842,6.2842,6.2842,6.2842,111200.0
2009-12-21 11:30:00,8.72,8.74,8.72,8.74,299600.0,6.2842,6.2986,6.2842,6.2986,299600.0
2009-12-21 11:40:00,8.74,8.74,8.71,8.71,302000.0,6.2986,6.2986,6.277,6.277,302000.0
2009-12-21 11:50:00,8.72,8.74,8.71,8.74,332800.0,6.2842,6.2986,6.277,6.2986,332800.0
2009-12-21 12:00:00,8.74,8.74,8.72,8.73,933600.0,6.2986,6.2986,6.2842,6.2914,933600.0
2009-12-21 12:10:00,8.73,8.74,8.72,8.74,267000.0,6.2914,6.2986,6.2842,6.2986,267000.0
2009-12-21 12:20:00,8.74,8.75,8.73,8.73,241200.0,6.2986,6.3058,6.2914,6.2914,241200.0
2009-12-21 12:30:00,8.73,8.74,8.72,8.72,265200.0,6.2914,6.2986,6.2842,6.2842,265200.0
2009-12-21 12:40:00,8.72,8.74,8.71,8.71,263200.0,6.2842,6.2986,6.277,6.277,263200.0
2009-12-21 12:50:00,8.71,8.73,8.71,8.72,204200.0,6.277,6.2914,6.277,6.2842,204200.0
2009-12-21 13:00:00,8.73,8.73,8.71,8.72,219800.0,6.2914,6.2914,6.277,6.2842,219800.0
2009-12-21 13:10:00,8.72,8.72,8.7,8.71,524000.0,6.2842,6.2842,6.2698,6.277,524000.0
2009-12-21 13:20:00,8.71,8.71,8.71,8.71,128000.0,6.277,6.277,6.277,6.277,128000.0
2009-12-21 13:30:00,8.71,8.71,8.71,8.71,94000.0,6.277,6.277,6.277,6.277,94000.0
2009-12-21 13:40:00,8.71,8.72,8.7,8.71,371600.0,6.277,6.2842,6.2698,6.277,371600.0
2009-12-21 13:50:00,8.71,8.72,8.71,8.72,427000.0,6.277,6.2842,6.277,6.2842,427000.0
2009-12-21 14:00:00,8.72,8.72,8.71,8.72,335600.0,6.2842,6.2842,6.277,6.2842,335600.0
2009-12-21 14:10:00,8.72,8.73,8.72,8.72,272200.0,6.2842,6.2914,6.2842,6.2842,272200.0
2009-12-21 14:20:00,8.72,8.74,8.72,8.72,382400.0,6.2842,6.2986,6.2842,6.2842,382400.0
2009-12-21 14:30:00,8.72,8.73,8.72,8.73,179000.0,6.2842,6.2914,6.2842,6.2914,179000.0
2009-12-21 14:40:00,8.72,8.73,8.71,8.72,427200.0,6.2842,6.2914,6.277,6.2842,427200.0
2009-12-21 14:50:00,8.72,8.72,8.71,8.72,347200.0,6.2842,6.2842,6.277,6.2842,347200.0
2009-12-21 15:00:00,8.71,8.72,8.71,8.72,225200.0,6.277,6.2842,6.277,6.2842,225200.0
2009-12-21 15:10:00,8.72,8.72,8.69,8.69,771000.0,6.2842,6.2842,6.2626,6.2626,771000.0
2009-12-21 15:20:00,8.69,8.69,8.68,8.68,910800.0,6.2626,6.2626,6.2554,6.2554,910800.0
2009-12-21 15:30:00,8.68,8.7,8.68,8.7,1460200.0,6.2554,6.2698,6.2554,6.2698,1460200.0
2009-12-21 15:40:00,8.7,8.71,8.69,8.69,730000.0,6.2698,6.277,6.2626,6.2626,730000.0
2009-12-21 15:50:00,8.69,8.7,8.67,8.69,2310200.0,6.2626,6.2698,6.2482,6.2626,2310200.0
2009-12-22 09:30:00,8.72,8.73,8.63,8.7,1197400.0,6.2842,6.2914,6.2193,6.2698,1197400.0
2009-12-22 09:40:00,8.71,8.72,8.69,8.69,634000.0,6.277,6.2842,6.2626,6.2626,634000.0
2009-12-22 09:50:00,8.69,8.69,8.65,8.67,456800.0,6.2626,6.2626,6.2337,6.2482,456800.0
2009-12-22 10:00:00,8.67,8.71,8.65,8.67,1381000.0,6.2482,6.277,6.2337,6.2482,1381000.0
2009-12-22 10:10:00,8.68,8.69,8.65,8.65,870400.0,6.2554,6.2626,6.2337,6.2337,870400.0
2009-12-22 10:20:00,8.65,8.65,8.63,8.63,345200.0,6.2337,6.2337,6.2193,6.2193,345200.0
2009-12-22 10:30:00,8.63,8.63,8.61,8.61,628800.0,6.2193,6.2193,6.2049,6.2049,628800.0
2009-12-22 10:40:00,8.61,8.61,8.59,8.59,420800.0,6.2049,6.2049,6.1905,6.1905,420800.0
2009-12-22 10:50:00,8.6,8.6,8.58,8.58,656000.0,6.1977,6.1977,6.1833,6.1833,656000.0
2009-12-22 11:00:00,8.58,8.6,8.56,8.6,972200.0,6.1833,6.1977,6.1689,6.1977,972200.0
2009-12-22 11:10:00,8.6,8.61,8.59,8.61,794600.0,6.1977,6.2049,6.1905,6.2049,794600.0
2009-12-22 11:20:00,8.61,8.65,8.61,8.65,1023000.0,6.2049,6.2337,6.2049,6.2337,1023000.0
2009-12-22 11:30:00,8.65,8.65,8.62,8.62,690400.0,6.2337,6.2337,6.2121,6.2121,690400.0
2009-12-22 11:40:00,8.62,8.62,8.6,8.61,794600.0,6.2121,6.2121,6.1977,6.2049,794600.0
2009-12-22 11:50:00,8.61,8.61,8.58,8.59,774000.0,6.2049,6.2049,6.1833,6.1905,774000.0
2009-12-22 12:00:00,8.59,8.6,8.58,8.59,880800.0,6.1905,6.1977,6.1833,6.1905,880800.0
2009-12-22 12:10:00,8.59,8.6,8.58,8.6,440200.0,6.1905,6.1977,6.1833,6.1977,440200.0
2009-12-22 12:20:00,8.6,8.61,8.6,8.61,166600.0,6.1977,6.2049,6.1977,6.2049,166600.0
2009-12-22 12:30:00,8.61,8.63,8.61,8.61,1096200.0,6.2049,6.2193,6.2049,6.2049,1096200.0
2009-12-22 12:40:00,8.61,8.63,8.6,8.63,332600.0,6.2049,6.2193,6.1977,6.2193,332600.0
2009-12-22 12:50:00,8.63,8.63,8.62,8.63,250400.0,6.2193,6.2193,6.2121,6.2193,250400.0
2009-12-22 13:00:00,8.63,8.63,8.63,8.63,306200.0,6.2193,6.2193,6.2193,6.2193,306200.0
2009-12-22 13:10:00,8.63,8.64,8.61,8.61,495400.0,6.2193,6.2265,6.2049,6.2049,495400.0
2009-12-22 13:20:00,8.61,8.62,8.61,8.62,265000.0,6.2049,6.2121,6.2049,6.2121,265000.0
2009-12-22 13:30:00,8.62,8.62,8.61,8.62,255000.0,6.2121,6.2121,6.2049,6.2121,255000.0
2009-12-22 13:40:00,8.62,8.63,8.61,8.61,325600.0,6.2121,6.2193,6.2049,6.2049,325600.0
2009-12-22 13:50:00,8.61,8.62,8.61,8.62,225800.0,6.2049,6.2121,6.2049,6.2121,225800.0
2009-12-22 14:00:00,8.62,8.62,8.59,8.6,581200.0,6.2121,6.2121,6.1905,6.1977,581200.0
2009-12-22 14:10:00,8.6,8.6,8.59,8.6,502200.0,6.1977,6.1977,6.1905,6.1977,502200.0
2009-12-22 14:20:00,8.6,8.6,8.58,8.59,342400.0,6.1977,6.1977,6.1833,6.1905,342400.0
2009-12-22 14:30:00,8.59,8.61,8.59,8.59,505200.0,6.1905,6.2049,6.1905,6.1905,505200.0
2009-12-22 14:40:00,8.59,8.6,8.59,8.59,346200.0,6.1905,6.1977,6.1905,6.1905,346200.0
2009-12-22 14:50:00,8.59,8.6,8.58,8.59,444800.0,6.1905,6.1977,6.1833,6.1905,444800.0
2009-12-22 15:00:00,8.6,8.6,8.58,8.59,1046000.0,6.1977,6.1977,6.1833,6.1905,1046000.0
2009-12-22 15:10:00,8.58,8.6,8.58,8.6,401600.0,6.1833,6.1977,6.1833,6.1977,401600.0
2009-12-22 15:20:00,8.59,8.6,8.59,8.6,442800.0,6.1905,6.1977,6.1905,6.1977,442800.0
2009-12-22 15:30:00,8.59,8.62,8.59,8.6,783400.0,6.1905,6.2121,6.1905,6.1977,783400.0
2009-12-22 15:40:00,8.6,8.6,8.6,8.6,479000.0,6.1977,6.1977,6.1977,6.1977,479000.0
2009-12-22 15:50:00,8.6,8.61,8.6,8.61,1701000.0,6.1977,6.2049,6.1977,6.2049,1701000.0
2009-12-23 09:30:00,8.56,8.62,8.56,8.6,700600.0,6.1689,6.2121,6.1689,6.1977,700600.0
2009-12-23 09:40:00,8.59,8.6,8.54,8.54,532800.0,6.1905,6.1977,6.1545,6.1545,532800.0
2009-12-23 09:50:00,8.54,8.54,8.52,8.52,644000.0,6.1545,6.1545,6.1401,6.1401,644000.0
2009-12-23 10:00:00,8.52,8.53,8.49,8.5,1027800.0,6.1401,6.1473,6.1184,6.1256,1027800.0
2009-12-23 10:10:00,8.5,8.52,8.5,8.5,424800.0,6.1256,6.1401,6.1256,6.1256,424800.0
2009-12-23 10:20:00,8.5,8.51,8.49,8.5,680600.0,6.1256,6.1328,6.1184,6.1256,680600.0
2009-12-23 10:30:00,8.5,8.52,8.5,8.52,224600.0,6.1256,6.1401,6.1256,6.1401,224600.0
2009-12-23 10:40:00,8.51,8.52,8.51,8.51,417800.0,6.1328,6.1401,6.1328,6.1328,417800.0
2009-12-23 10:50:00,8.51,8.53,8.51,8.51,674200.0,6.1328,6.1473,6.1328,6.1328,674200.0
2009-12-23 11:00:00,8.52,8.53,8.51,8.52,501000.0,6.1401,6.1473,6.1328,6.1401,501000.0
2009-12-23 11:10:00,8.52,8.52,8.5,8.5,436600.0,6.1401,6.1401,6.1256,6.1256,436600.0
2009-12-23 11:20:00,8.5,8.52,8.5,8.52,590000.0,6.1256,6.1401,6.1256,6.1401,590000.0
2009-12-23 11:30:00,8.52,8.52,8.51,8.52,234600.0,6.1401,6.1401,6.1328,6.1401,234600.0
2009-12-23 11:40:00,8.52,8.54,8.51,8.51,625800.0,6.1401,6.1545,6.1328,6.1328,625800.0
2009-12-23 11:50:00,8.51,8.52,8.51,8.51,307600.0,6.1328,6.1401,6.1328,6.1328,307600.0
2009-12-23 12:00:00,8.51,8.51,8.49,8.49,417800.0,6.1328,6.1328,6.1184,6.1184,417800.0
2009-12-23 12:10:00,8.49,8.5,8.49,8.49,280800.0,6.1184,6.1256,6.1184,6.1184,280800.0
2009-12-23 12:20:00,8.5,8.51,8.49,8.51,322800.0,6.1256,6.1328,6.1184,6.1328,322800.0
2009-12-23 12:30:00,8.51,8.51,8.5,8.51,174800.0,6.1328,6.1328,6.1256,6.1328,174800.0
2009-12-23 12:40:00,8.5,8.52,8.5,8.52,678000.0,6.1256,6.1401,6.1256,6.1401,678000.0
2009-12-23 12:50:00,8.52,8.53,8.51,8.51,348600.0,6.1401,6.1473,6.1328,6.1328,348600.0
2009-12-23 13:00:00,8.51,8.52,8.49,8.51,529000.0,6.1328,6.1401,6.1184,6.1328,529000.0
2009-12-23 13:10:00,8.51,8.52,8.5,8.5,589800.0,6.1328,6.1401,6.1256,6.1256,589800.0
2009-12-23 13:20:00,8.5,8.53,8.5,8.51,765000.0,6.1256,6.1473,6.1256,6.1328,765000.0
2009-12-23 13:30:00,8.52,8.52,8.51,8.52,147800.0,6.1401,6.1401,6.1328,6.1401,147800.0
2009-12-23 13:40:00,8.52,8.52,8.52,8.52,171400.0,6.1401,6.1401,6.1401,6.1401,171400.0
2009-12-23 13:50:00,8.52,8.53,8.52,8.53,648800.0,6.1401,6.1473,6.1401,6.1473,648800.0
2009-12-23 14:00:00,8.53,8.55,8.53,8.55,507800.0,6.1473,6.1617,6.1473,6.1617,507800.0
2009-12-23 14:10:00,8.55,8.56,8.54,8.54,1482600.0,6.1617,6.1689,6.1545,6.1545,1482600.0
2009-12-23 14:20:00,8.54,8.55,8.52,8.53,290000.0,6.1545,6.1617,6.1401,6.1473,290000.0
2009-12-23 14:30:00,8.53,8.54,8.52,8.54,487200.0,6.1473,6.1545,6.1401,6.1545,487200.0
2009-12-23 14:40:00,8.53,8.54,8.53,8.54,146400.0,6.1473,6.1545,6.1473,6.1545,146400.0
2009-12-23 14:50:00,8.54,8.55,8.54,8.55,129000.0,6.1545,6.1617,6.1545,6.1617,129000.0
2009-12-23 15:00:00,8.55,8.55,8.54,8.55,121000.0,6.1617,6.1617,6.1545,6.1617,121000.0
2009-12-23 15:10:00,8.55,8.55,8.52,8.53,1842800.0,6.1617,6.1617,6.1401,6.1473,1842800.0
2009-12-23 15:20:00,8.53,8.54,8.52,8.53,236800.0,6.1473,6.1545,6.1401,6.1473,236800.0
2009-12-23 15:30:00,8.54,8.54,8.53,8.54,261200.0,6.1545,6.1545,6.1473,6.1545,261200.0
2009-12-23 15:40:00,8.54,8.56,8.54,8.55,1266800.0,6.1545,6.1689,6.1545,6.1617,1266800.0
2009-12-23 15:50:00,8.55,8.56,8.54,8.56,1680400.0,6.1617,6.1689,6.1545,6.1689,1680400.0
2009-12-24 09:30:00,8.49,8.6,8.48,8.55,647800.0,6.1184,6.1977,6.1112,6.1617,647800.0
2009-12-24 09:40:00,8.54,8.55,8.52,8.54,328400.0,6.1545,6.1617,6.1401,6.1545,328400.0
2009-12-24 09:50:00,8.54,8.56,8.54,8.55,241800.0,6.1545,6.1689,6.1545,6.1617,241800.0
2009-12-24 10:00:00,8.55,8.57,8.54,8.56,184000.0,6.1617,6.1761,6.1545,6.1689,184000.0
2009-12-24 10:10:00,8.56,8.57,8.56,8.56,222200.0,6.1689,6.1761,6.1689,6.1689,222200.0
2009-12-24 10:20:00,8.56,8.58,8.56,8.58,192200.0,6.1689,6.1833,6.1689,6.1833,192200.0
2009-12-24 10:30:00,8.57,8.58,8.56,8.56,362400.0,6.1761,6.1833,6.1689,6.1689,362400.0
2009-12-24 10:40:00,8.56,8.56,8.56,8.56,135800.0,6.1689,6.1689,6.1689,6.1689,135800.0
2009-12-24 10:50:00,8.56,8.58,8.55,8.56,476400.0,6.1689,6.1833,6.1617,6.1689,476400.0
2009-12-24 11:00:00,8.56,8.57,8.56,8.57,60000.0,6.1689,6.1761,6.1689,6.1761,60000.0
2009-12-24 11:10:00,8.57,8.57,8.56,8.57,117200.0,6.1761,6.1761,6.1689,6.1761,117200.0
2009-12-24 11:20:00,8.57,8.58,8.56,8.58,214400.0,6.1761,6.1833,6.1689,6.1833,214400.0
2009-12-24 11:30:00,8.58,8.6,8.57,8.6,279800.0,6.1833,6.1977,6.1761,6.1977,279800.0
2009-12-24 11:40:00,8.59,8.59,8.58,8.58,452800.0,6.1905,6.1905,6.1833,6.1833,452800.0
2009-12-24 11:50:00,8.58,8.58,8.58,8.58,63600.0,6.1833,6.1833,6.1833,6.1833,63600.0
2009-12-24 12:00:00,8.58,8.58,8.57,8.58,142600.0,6.1833,6.1833,6.1761,6.1833,142600.0
2009-12-24 12:10:00,8.57,8.58,8.56,8.57,191400.0,6.1761,6.1833,6.1689,6.1761,191400.0
2009-12-24 12:20:00,8.56,8.58,8.56,8.57,250600.0,6.1689,6.1833,6.1689,6.1761,250600.0
2009-12-24 12:30:00,8.58,8.58,8.56,8.56,228200.0,6.1833,6.1833,6.1689,6.1689,228200.0
2009-12-24 12:40:00,8.56,8.56,8.56,8.56,168000.0,6.1689,6.1689,6.1689,6.1689,168000.0
2009-12-24 12:50:00,8.56,8.58,8.56,8.58,749400.0,6.1689,6.1833,6.1689,6.1833,749400.0
2009-12-28 09:30:00,8.6,8.6,8.54,8.56,571600.0,6.1977,6.1977,6.1545,6.1689,571600.0
2009-12-28 09:40:00,8.56,8.58,8.56,8.56,430400.0,6.1689,6.1833,6.1689,6.1689,430400.0
2009-12-28 09:50:00,8.57,8.57,8.55,8.56,409200.0,6.1761,6.1761,6.1617,6.1689,409200.0
2009-12-28 10:00:00,8.55,8.56,8.55,8.56,102000.0,6.1617,6.1689,6.1617,6.1689,102000.0
2009-12-28 10:10:00,8.55,8.56,8.53,8.55,355200.0,6.1617,6.1689,6.1473,6.1617,355200.0
2009-12-28 10:20:00,8.55,8.56,8.55,8.56,135800.0,6.1617,6.1689,6.1617,6.1689,135800.0
2009-12-28 10:30:00,8.56,8.56,8.56,8.56,211000.0,6.1689,6.1689,6.1689,6.1689,211000.0
2009-12-28 10:40:00,8.56,8.56,8.56,8.56,91800.0,6.1689,6.1689,6.1689,6.1689,91800.0
2009-12-28 10:50:00,8.56,8.56,8.54,8.54,291400.0,6.1689,6.1689,6.1545,6.1545,291400.0
2009-12-28 11:00:00,8.54,8.55,8.54,8.54,233400.0,6.1545,6.1617,6.1545,6.1545,233400.0
2009-12-28 11:10:00,8.54,8.54,8.52,8.52,182800.0,6.1545,6.1545,6.1401,6.1401,182800.0
2009-12-28 11:20:00,8.52,8.53,8.51,8.52,140000.0,6.1401,6.1473,6.1328,6.1401,140000.0
2009-12-28 11:30:00,8.52,8.53,8.51,8.53,251800.0,6.1401,6.1473,6.1328,6.1473,251800.0
2009-12-28 11:40:00,8.53,8.55,8.53,8.55,373800.0,6.1473,6.1617,6.1473,6.1617,373800.0
2009-12-28 11:50:00,8.54,8.55,8.52,8.52,347200.0,6.1545,6.1617,6.1401,6.1401,347200.0
2009-12-28 12:00:00,8.53,8.53,8.52,8.52,260600.0,6.1473,6.1473,6.1401,6.1401,260600.0
2009-12-28 12:10:00,8.52,8.53,8.51,8.53,273200.0,6.1401,6.1473,6.1328,6.1473,273200.0
2009-12-28 12:20:00,8.53,8.54,8.53,8.53,119000.0,6.1473,6.1545,6.1473,6.1473,119000.0
2009-12-28 12:30:00,8.54,8.54,8.53,8.53,55000.0,6.1545,6.1545,6.1473,6.1473,55000.0
2009-12-28 12:40:00,8.54,8.54,8.52,8.52,458600.0,6.1545,6.1545,6.1401,6.1401,458600.0
2009-12-28 12:50:00,8.52,8.52,8.51,8.52,249600.0,6.1401,6.1401,6.1328,6.1401,249600.0
2009-12-28 13:00:00,8.52,8.52,8.49,8.5,453400.0,6.1401,6.1401,6.1184,6.1256,453400.0
2009-12-28 13:10:00,8.5,8.51,8.49,8.5,143600.0,6.1256,6.1328,6.1184,6.1256,143600.0
2009-12-28 13:20:00,8.5,8.51,8.49,8.5,268000.0,6.1256,6.1328,6.1184,6.1256,268000.0
2009-12-28 13:30:00,8.49,8.5,8.49,8.49,96400.0,6.1184,6.1256,6.1184,6.1184,96400.0
2009-12-28 13:40:00,8.49,8.49,8.49,8.49,201400.0,6.1184,6.1184,6.1184,6.1184,201400.0
2009-12-28 13:50:00,8.49,8.51,8.48,8.5,879800.0,6.1184,6.1328,6.1112,6.1256,879800.0
2009-12-28 14:00:00,8.51,8.51,8.49,8.49,264800.0,6.1328,6.1328,6.1184,6.1184,264800.0
2009-12-28 14:10:00,8.49,8.49,8.47,8.49,325600.0,6.1184,6.1184,6.104,6.1184,325600.0
2009-12-28 14:20:00,8.47,8.49,8.47,8.49,223600.0,6.104,6.1184,6.104,6.1184,223600.0
2009-12-28 14:30:00,8.49,8.51,8.49,8.5,196800.0,6.1184,6.1328,6.1184,6.1256,196800.0
2009-12-28 14:40:00,8.5,8.52,8.5,8.51,147000.0,6.1256,6.1401,6.1256,6.1328,147000.0
2009-12-28 14:50:00,8.51,8.52,8.51,8.52,134600.0,6.1328,6.1401,6.1328,6.1401,134600.0
2009-12-28 15:00:00,8.52,8.52,8.5,8.51,576400.0,6.1401,6.1401,6.1256,6.1328,576400.0
2009-12-28 15:10:00,8.51,8.52,8.51,8.51,194200.0,6.1328,6.1401,6.1328,6.1328,194200.0
2009-12-28 15:20:00,8.52,8.52,8.48,8.49,1659000.0,6.1401,6.1401,6.1112,6.1184,1659000.0
2009-12-28 15:30:00,8.49,8.52,8.49,8.5,901600.0,6.1184,6.1401,6.1184,6.1256,901600.0
2009-12-28 15:40:00,8.5,8.53,8.5,8.52,621200.0,6.1256,6.1473,6.1256,6.1401,621200.0
2009-12-28 15:50:00,8.52,8.54,8.5,8.53,1996800.0,6.1401,6.1545,6.1256,6.1473,1996800.0
2009-12-29 09:30:00,8.5,8.6,8.5,8.56,802000.0,6.1256,6.1977,6.1256,6.1689,802000.0
2009-12-29 09:40:00,8.56,8.56,8.53,8.53,453400.0,6.1689,6.1689,6.1473,6.1473,453400.0
2009-12-29 09:50:00,8.53,8.55,8.53,8.55,398600.0,6.1473,6.1617,6.1473,6.1617,398600.0
2009-12-29 10:00:00,8.55,8.55,8.54,8.55,246000.0,6.1617,6.1617,6.1545,6.1617,246000.0
2009-12-29 10:10:00,8.55,8.57,8.54,8.57,318400.0,6.1617,6.1761,6.1545,6.1761,318400.0
2009-12-29 10:20:00,8.57,8.58,8.56,8.56,547800.0,6.1761,6.1833,6.1689,6.1689,547800.0
2009-12-29 10:30:00,8.56,8.57,8.55,8.55,362600.0,6.1689,6.1761,6.1617,6.1617,362600.0
2009-12-29 10:40:00,8.55,8.57,8.55,8.57,222000.0,6.1617,6.1761,6.1617,6.1761,222000.0
2009-12-29 10:50:00,8.57,8.58,8.56,8.58,99200.0,6.1761,6.1833,6.1689,6.1833,99200.0
2009-12-29 11:00:00,8.58,8.58,8.56,8.56,255600.0,6.1833,6.1833,6.1689,6.1689,255600.0
2009-12-29 11:10:00,8.57,8.58,8.56,8.58,359600.0,6.1761,6.1833,6.1689,6.1833,359600.0
2009-12-29 11:20:00,8.58,8.59,8.56,8.56,354200.0,6.1833,6.1905,6.1689,6.1689,354200.0
2009-12-29 11:30:00,8.56,8.58,8.56,8.58,339800.0,6.1689,6.1833,6.1689,6.1833,339800.0
2009-12-29 11:40:00,8.58,8.6,8.58,8.6,258400.0,6.1833,6.1977,6.1833,6.1977,258400.0
2009-12-29 11:50:00,8.6,8.6,8.58,8.59,434000.0,6.1977,6.1977,6.1833,6.1905,434000.0
2009-12-29 12:00:00,8.58,8.59,8.58,8.59,133800.0,6.1833,6.1905,6.1833,6.1905,133800.0
2009-12-29 12:10:00,8.59,8.6,8.59,8.6,185200.0,6.1905,6.1977,6.1905,6.1977,185200.0
2009-12-29 12:20:00,8.6,8.6,8.59,8.6,156600.0,6.1977,6.1977,6.1905,6.1977,156600.0
2009-12-29 12:30:00,8.6,8.6,8.58,8.58,356600.0,6.1977,6.1977,6.1833,6.1833,356600.0
2009-12-29 12:40:00,8.58,8.59,8.57,8.58,447600.0,6.1833,6.1905,6.1761,6.1833,447600.0
2009-12-29 12:50:00,8.58,8.59,8.58,8.59,305400.0,6.1833,6.1905,6.1833,6.1905,305400.0
2009-12-29 13:00:00,8.59,8.59,8.59,8.59,136400.0,6.1905,6.1905,6.1905,6.1905,136400.0
2009-12-29 13:10:00,8.59,8.59,8.58,8.58,432600.0,6.1905,6.1905,6.1833,6.1833,432600.0
2009-12-29 13:20:00,8.58,8.59,8.56,8.56,688800.0,6.1833,6.1905,6.1689,6.1689,688800.0
2009-12-29 13:30:00,8.56,8.58,8.56,8.57,783200.0,6.1689,6.1833,6.1689,6.1761,783200.0
2009-12-29 13:40:00,8.56,8.57,8.55,8.56,445200.0,6.1689,6.1761,6.1617,6.1689,445200.0
2009-12-29 13:50:00,8.56,8.56,8.56,8.56,164800.0,6.1689,6.1689,6.1689,6.1689,164800.0
2009-12-29 14:00:00,8.56,8.56,8.55,8.56,352200.0,6.1689,6.1689,6.1617,6.1689,352200.0
2009-12-29 14:10:00,8.56,8.56,8.55,8.56,245800.0,6.1689,6.1689,6.1617,6.1689,245800.0
2009-12-29 14:20:00,8.55,8.56,8.55,8.56,197600.0,6.1617,6.1689,6.1617,6.1689,197600.0
2009-12-29 14:30:00,8.56,8.56,8.55,8.55,250800.0,6.1689,6.1689,6.1617,6.1617,250800.0
2009-12-29 14:40:00,8.55,8.55,8.54,8.55,262200.0,6.1617,6.1617,6.1545,6.1617,262200.0
2009-12-29 14:50:00,8.55,8.55,8.54,8.54,379200.0,6.1617,6.1617,6.1545,6.1545,379200.0
2009-12-29 15:00:00,8.54,8.56,8.54,8.56,660000.0,6.1545,6.1689,6.1545,6.1689,660000.0
2009-12-29 15:10:00,8.55,8.56,8.55,8.56,309800.0,6.1617,6.1689,6.1617,6.1689,309800.0
2009-12-29 15:20:00,8.56,8.56,8.54,8.56,695600.0,6.1689,6.1689,6.1545,6.1689,695600.0
2009-12-29 15:30:00,8.56,8.56,8.55,8.56,546200.0,6.1689,6.1689,6.1617,6.1689,546200.0
2009-12-29 15:40:00,8.55,8.56,8.54,8.55,614200.0,6.1617,6.1689,6.1545,6.1617,614200.0
2009-12-29 15:50:00,8.54,8.56,8.54,8.54,1893800.0,6.1545,6.1689,6.1545,6.1545,1893800.0
2009-12-30 09:30:00,8.55,8.6,8.52,8.53,681800.0,6.1617,6.1977,6.1401,6.1473,681800.0
2009-12-30 09:40:00,8.53,8.58,8.53,8.56,770200.0,6.1473,6.1833,6.1473,6.1689,770200.0
2009-12-30 09:50:00,8.56,8.58,8.56,8.58,352200.0,6.1689,6.1833,6.1689,6.1833,352200.0
2009-12-30 10:00:00,8.58,8.58,8.56,8.56,321000.0,6.1833,6.1833,6.1689,6.1689,321000.0
2009-12-30 10:10:00,8.56,8.57,8.56,8.56,207000.0,6.1689,6.1761,6.1689,6.1689,207000.0
2009-12-30 10:20:00,8.56,8.56,8.56,8.56,120800.0,6.1689,6.1689,6.1689,6.1689,120800.0
2009-12-30 10:30:00,8.56,8.56,8.55,8.55,216000.0,6.1689,6.1689,6.1617,6.1617,216000.0
2009-12-30 10:40:00,8.55,8.55,8.54,8.55,126200.0,6.1617,6.1617,6.1545,6.1617,126200.0
2009-12-30 10:50:00,8.55,8.56,8.55,8.56,96800.0,6.1617,6.1689,6.1617,6.1689,96800.0
2009-12-30 11:00:00,8.56,8.56,8.55,8.56,276000.0,6.1689,6.1689,6.1617,6.1689,276000.0
2009-12-30 11:10:00,8.55,8.56,8.55,8.56,155000.0,6.1617,6.1689,6.1617,6.1689,155000.0
2009-12-30 11:20:00,8.56,8.56,8.52,8.53,668400.0,6.1689,6.1689,6.1401,6.1473,668400.0
2009-12-30 11:30:00,8.53,8.53,8.53,8.53,169200.0,6.1473,6.1473,6.1473,6.1473,169200.0
2009-12-30 11:40:00,8.53,8.53,8.51,8.53,689800.0,6.1473,6.1473,6.1328,6.1473,689800.0
2009-12-30 11:50:00,8.53,8.55,8.52,8.53,531000.0,6.1473,6.1617,6.1401,6.1473,531000.0
2009-12-30 12:00:00,8.53,8.54,8.53,8.54,131800.0,6.1473,6.1545,6.1473,6.1545,131800.0
2009-12-30 12:10:00,8.53,8.54,8.53,8.53,88800.0,6.1473,6.1545,6.1473,6.1473,88800.0
2009-12-30 12:20:00,8.53,8.54,8.53,8.54,81400.0,6.1473,6.1545,6.1473,6.1545,81400.0
2009-12-30 12:30:00,8.53,8.54,8.51,8.51,397400.0,6.1473,6.1545,6.1328,6.1328,397400.0
2009-12-30 12:40:00,8.51,8.52,8.51,8.51,147000.0,6.1328,6.1401,6.1328,6.1328,147000.0
2009-12-30 12:50:00,8.51,8.51,8.49,8.5,122200.0,6.1328,6.1328,6.1184,6.1256,122200.0
2009-12-30 13:00:00,8.5,8.52,8.49,8.51,385200.0,6.1256,6.1401,6.1184,6.1328,385200.0
2009-12-30 13:10:00,8.51,8.51,8.49,8.5,249400.0,6.1328,6.1328,6.1184,6.1256,249400.0
2009-12-30 13:20:00,8.5,8.5,8.49,8.49,188200.0,6.1256,6.1256,6.1184,6.1184,188200.0
2009-12-30 13:30:00,8.49,8.49,8.48,8.49,351000.0,6.1184,6.1184,6.1112,6.1184,351000.0
2009-12-30 13:40:00,8.49,8.5,8.48,8.5,587800.0,6.1184,6.1256,6.1112,6.1256,587800.0
2009-12-30 13:50:00,8.5,8.51,8.49,8.51,245000.0,6.1256,6.1328,6.1184,6.1328,245000.0
2009-12-30 14:00:00,8.51,8.52,8.5,8.51,471800.0,6.1328,6.1401,6.1256,6.1328,471800.0
2009-12-30 14:10:00,8.51,8.51,8.5,8.5,171400.0,6.1328,6.1328,6.1256,6.1256,171400.0
2009-12-30 14:20:00,8.51,8.51,8.5,8.51,166800.0,6.1328,6.1328,6.1256,6.1328,166800.0
2009-12-30 14:30:00,8.51,8.52,8.5,8.52,331000.0,6.1328,6.1401,6.1256,6.1401,331000.0
2009-12-30 14:40:00,8.52,8.53,8.51,8.52,654200.0,6.1401,6.1473,6.1328,6.1401,654200.0
2009-12-30 14:50:00,8.52,8.53,8.52,8.52,404600.0,6.1401,6.1473,6.1401,6.1401,404600.0
2009-12-30 15:00:00,8.52,8.52,8.51,8.51,239600.0,6.1401,6.1401,6.1328,6.1328,239600.0
2009-12-30 15:10:00,8.51,8.52,8.5,8.51,610000.0,6.1328,6.1401,6.1256,6.1328,610000.0
2009-12-30 15:20:00,8.51,8.51,8.5,8.51,262400.0,6.1328,6.1328,6.1256,6.1328,262400.0
2009-12-30 15:30:00,8.5,8.53,8.5,8.53,430200.0,6.1256,6.1473,6.1256,6.1473,430200.0
2009-12-30 15:40:00,8.53,8.53,8.52,8.53,309400.0,6.1473,6.1473,6.1401,6.1473,309400.0
2009-12-30 15:50:00,8.53,8.54,8.52,8.53,1563800.0,6.1473,6.1545,6.1401,6.1473,1563800.0
2009-12-31 09:30:00,8.53,8.58,8.51,8.52,426000.0,6.1473,6.1833,6.1328,6.1401,426000.0
2009-12-31 09:40:00,8.52,8.53,8.51,8.53,347400.0,6.1401,6.1473,6.1328,6.1473,347400.0
2009-12-31 09:50:00,8.54,8.55,8.53,8.54,306400.0,6.1545,6.1617,6.1473,6.1545,306400.0
2009-12-31 10:00:00,8.55,8.55,8.52,8.52,308800.0,6.1617,6.1617,6.1401,6.1401,308800.0
2009-12-31 10:10:00,8.52,8.52,8.48,8.48,340200.0,6.1401,6.1401,6.1112,6.1112,340200.0
2009-12-31 10:20:00,8.48,8.49,8.48,8.49,163800.0,6.1112,6.1184,6.1112,6.1184,163800.0
2009-12-31 10:30:00,8.49,8.49,8.49,8.49,107200.0,6.1184,6.1184,6.1184,6.1184,107200.0
2009-12-31 10:40:00,8.49,8.49,8.49,8.49,91400.0,6.1184,6.1184,6.1184,6.1184,91400.0
2009-12-31 10:50:00,8.49,8.5,8.49,8.49,209800.0,6.1184,6.1256,6.1184,6.1184,209800.0
2009-12-31 11:00:00,8.49,8.49,8.47,8.47,194000.0,6.1184,6.1184,6.104,6.104,194000.0
2009-12-31 11:10:00,8.47,8.49,8.47,8.48,440600.0,6.104,6.1184,6.104,6.1112,440600.0
2009-12-31 11:20:00,8.48,8.49,8.48,8.49,141600.0,6.1112,6.1184,6.1112,6.1184,141600.0
2009-12-31 11:30:00,8.49,8.5,8.49,8.49,274000.0,6.1184,6.1256,6.1184,6.1184,274000.0
2009-12-31 11:40:00,8.5,8.51,8.49,8.51,267800.0,6.1256,6.1328,6.1184,6.1328,267800.0
2009-12-31 11:50:00,8.51,8.51,8.49,8.49,267800.0,6.1328,6.1328,6.1184,6.1184,267800.0
2009-12-31 12:00:00,8.49,8.49,8.49,8.49,223000.0,6.1184,6.1184,6.1184,6.1184,223000.0
2009-12-31 12:10:00,8.49,8.49,8.49,8.49,111000.0,6.1184,6.1184,6.1184,6.1184,111000.0
2009-12-31 12:20:00,8.49,8.49,8.49,8.49,279600.0,6.1184,6.1184,6.1184,6.1184,279600.0
2009-12-31 12:30:00,8.49,8.49,8.49,8.49,127000.0,6.1184,6.1184,6.1184,6.1184,127000.0
2009-12-31 12:40:00,8.49,8.49,8.48,8.48,104600.0,6.1184,6.1184,6.1112,6.1112,104600.0
2009-12-31 12:50:00,8.48,8.49,8.47,8.47,81200.0,6.1112,6.1184,6.104,6.104,81200.0
2009-12-31 13:00:00,8.48,8.48,8.47,8.47,299800.0,6.1112,6.1112,6.104,6.104,299800.0
2009-12-31 13:10:00,8.47,8.47,8.46,8.46,80000.0,6.104,6.104,6.0968,6.0968,80000.0
2009-12-31 13:20:00,8.46,8.47,8.45,8.47,205000.0,6.0968,6.104,6.0896,6.104,205000.0
2009-12-31 13:30:00,8.47,8.48,8.47,8.47,88600.0,6.104,6.1112,6.104,6.104,88600.0
2009-12-31 13:40:00,8.48,8.48,8.47,8.47,85200.0,6.1112,6.1112,6.104,6.104,85200.0
2009-12-31 13:50:00,8.48,8.49,8.47,8.48,151200.0,6.1112,6.1184,6.104,6.1112,151200.0
2009-12-31 14:00:00,8.48,8.49,8.47,8.49,637400.0,6.1112,6.1184,6.104,6.1184,637400.0
2009-12-31 14:10:00,8.49,8.49,8.49,8.49,144600.0,6.1184,6.1184,6.1184,6.1184,144600.0
2009-12-31 14:20:00,8.49,8.49,8.49,8.49,73400.0,6.1184,6.1184,6.1184,6.1184,73400.0
2009-12-31 14:30:00,8.49,8.49,8.49,8.49,130000.0,6.1184,6.1184,6.1184,6.1184,130000.0
2009-12-31 14:40:00,8.49,8.49,8.49,8.49,46200.0,6.1184,6.1184,6.1184,6.1184,46200.0
2009-12-31 14:50:00,8.49,8.49,8.48,8.49,290400.0,6.1184,6.1184,6.1112,6.1184,290400.0
2009-12-31 15:00:00,8.49,8.49,8.47,8.48,215000.0,6.1184,6.1184,6.104,6.1112,215000.0
2009-12-31 15:10:00,8.47,8.49,8.47,8.49,151800.0,6.104,6.1184,6.104,6.1184,151800.0
2009-12-31 15:20:00,8.49,8.49,8.48,8.49,125600.0,6.1184,6.1184,6.1112,6.1184,125600.0
2009-12-31 15:30:00,8.49,8.49,8.46,8.46,388600.0,6.1184,6.1184,6.0968,6.0968,388600.0
2009-12-31 15:40:00,8.46,8.48,8.44,8.45,1056200.0,6.0968,6.1112,6.0824,6.0896,1056200.0
2009-12-31 15:50:00,8.44,8.45,8.43,8.44,2457600.0,6.0824,6.0896,6.0752,6.0824,2457600.0
2010-01-04 09:30:00,8.38,8.55,8.38,8.49,1975000.0,6.0728,6.196,6.0728,6.1525,1975000.0
2010-01-04 09:40:00,8.49,8.56,8.46,8.56,937400.0,6.1525,6.2032,6.1308,6.2032,937400.0
2010-01-04 09:50:00,8.56,8.56,8.53,8.54,631600.0,6.2032,6.2032,6.1815,6.1887,631600.0
2010-01-04 10:00:00,8.54,8.56,8.52,8.53,876800.0,6.1887,6.2032,6.1742,6.1815,876800.0
2010-01-04 10:10:00,8.53,8.53,8.49,8.5,361800.0,6.1815,6.1815,6.1525,6.1598,361800.0
2010-01-04 10:20:00,8.5,8.51,8.49,8.51,426200.0,6.1598,6.167,6.1525,6.167,426200.0
2010-01-04 10:30:00,8.51,8.51,8.5,8.51,436800.0,6.167,6.167,6.1598,6.167,436800.0
2010-01-04 10:40:00,8.51,8.53,8.51,8.52,974800.0,6.167,6.1815,6.167,6.1742,974800.0
2010-01-04 10:50:00,8.53,8.54,8.52,8.53,487400.0,6.1815,6.1887,6.1742,6.1815,487400.0
2010-01-04 11:00:00,8.52,8.55,8.52,8.55,389400.0,6.1742,6.196,6.1742,6.196,389400.0
2010-01-04 11:10:00,8.55,8.55,8.54,8.55,212800.0,6.196,6.196,6.1887,6.196,212800.0
2010-01-04 11:20:00,8.55,8.56,8.54,8.55,324400.0,6.196,6.2032,6.1887,6.196,324400.0
2010-01-04 11:30:00,8.55,8.56,8.55,8.55,354000.0,6.196,6.2032,6.196,6.196,354000.0
2010-01-04 11:40:00,8.55,8.56,8.55,8.55,530200.0,6.196,6.2032,6.196,6.196,530200.0
2010-01-04 11:50:00,8.55,8.55,8.55,8.55,304400.0,6.196,6.196,6.196,6.196,304400.0
2010-01-04 12:00:00,8.55,8.55,8.54,8.54,609000.0,6.196,6.196,6.1887,6.1887,609000.0
2010-01-04 12:10:00,8.54,8.54,8.54,8.54,157200.0,6.1887,6.1887,6.1887,6.1887,157200.0
2010-01-04 12:20:00,8.54,8.54,8.53,8.53,112200.0,6.1887,6.1887,6.1815,6.1815,112200.0
2010-01-04 12:30:00,8.54,8.55,8.53,8.55,172400.0,6.1887,6.196,6.1815,6.196,172400.0
2010-01-04 12:40:00,8.54,8.56,8.54,8.55,392600.0,6.1887,6.2032,6.1887,6.196,392600.0
2010-01-04 12:50:00,8.55,8.56,8.55,8.55,188400.0,6.196,6.2032,6.196,6.196,188400.0
2010-01-04 13:00:00,8.55,8.56,8.55,8.56,131000.0,6.196,6.2032,6.196,6.2032,131000.0
2010-01-04 13:10:00,8.55,8.56,8.55,8.55,68600.0,6.196,6.2032,6.196,6.196,68600.0
2010-01-04 13:20:00,8.56,8.56,8.55,8.56,332800.0,6.2032,6.2032,6.196,6.2032,332800.0
2010-01-04 13:30:00,8.55,8.56,8.53,8.53,363000.0,6.196,6.2032,6.1815,6.1815,363000.0
2010-01-04 13:40:00,8.53,8.53,8.52,8.52,199200.0,6.1815,6.1815,6.1742,6.1742,199200.0
2010-01-04 13:50:00,8.52,8.52,8.5,8.5,406200.0,6.1742,6.1742,6.1598,6.1598,406200.0
2010-01-04 14:00:00,8.5,8.51,8.49,8.49,709600.0,6.1598,6.167,6.1525,6.1525,709600.0
2010-01-04 14:10:00,8.49,8.5,8.49,8.5,87200.0,6.1525,6.1598,6.1525,6.1598,87200.0
2010-01-04 14:20:00,8.5,8.5,8.49,8.49,208400.0,6.1598,6.1598,6.1525,6.1525,208400.0
2010-01-04 14:30:00,8.49,8.52,8.49,8.51,699800.0,6.1525,6.1742,6.1525,6.167,699800.0
2010-01-04 14:40:00,8.51,8.52,8.51,8.52,450400.0,6.167,6.1742,6.167,6.1742,450400.0
2010-01-04 14:50:00,8.52,8.52,8.51,8.51,658400.0,6.1742,6.1742,6.167,6.167,658400.0
2010-01-04 15:00:00,8.52,8.52,8.51,8.52,326400.0,6.1742,6.1742,6.167,6.1742,326400.0
2010-01-04 15:10:00,8.51,8.52,8.5,8.51,1056000.0,6.167,6.1742,6.1598,6.167,1056000.0
2010-01-04 15:20:00,8.51,8.52,8.5,8.52,893000.0,6.167,6.1742,6.1598,6.1742,893000.0
2010-01-04 15:30:00,8.52,8.53,8.51,8.52,788400.0,6.1742,6.1815,6.167,6.1742,788400.0
2010-01-04 15:40:00,8.52,8.52,8.49,8.49,945200.0,6.1742,6.1742,6.1525,6.1525,945200.0
2010-01-04 15:50:00,8.49,8.49,8.47,8.49,4531800.0,6.1525,6.1525,6.138,6.1525,4531800.0
2010-01-05 09:30:00,8.45,8.49,8.4,8.43,1094600.0,6.1235,6.1525,6.0873,6.109,1094600.0
2010-01-05 09:40:00,8.43,8.45,8.42,8.43,1099800.0,6.109,6.1235,6.1018,6.109,1099800.0
2010-01-05 09:50:00,8.43,8.44,8.4,8.4,899600.0,6.109,6.1163,6.0873,6.0873,899600.0
2010-01-05 10:00:00,8.39,8.43,8.38,8.39,790600.0,6.08,6.109,6.0728,6.08,790600.0
2010-01-05 10:10:00,8.4,8.43,8.39,8.42,1129400.0,6.0873,6.109,6.08,6.1018,1129400.0
2010-01-05 10:20:00,8.42,8.46,8.42,8.44,887200.0,6.1018,6.1308,6.1018,6.1163,887200.0
2010-01-05 10:30:00,8.44,8.44,8.42,8.44,1561400.0,6.1163,6.1163,6.1018,6.1163,1561400.0
2010-01-05 10:40:00,8.43,8.44,8.38,8.39,1181400.0,6.109,6.1163,6.0728,6.08,1181400.0
2010-01-05 10:50:00,8.4,8.4,8.38,8.39,789200.0,6.0873,6.0873,6.0728,6.08,789200.0
2010-01-05 11:00:00,8.39,8.4,8.38,8.38,482000.0,6.08,6.0873,6.0728,6.0728,482000.0
2010-01-05 11:10:00,8.38,8.38,8.37,8.38,533200.0,6.0728,6.0728,6.0655,6.0728,533200.0
2010-01-05 11:20:00,8.37,8.38,8.36,8.36,959800.0,6.0655,6.0728,6.0583,6.0583,959800.0
2010-01-05 11:30:00,8.36,8.37,8.36,8.36,275800.0,6.0583,6.0655,6.0583,6.0583,275800.0
2010-01-05 11:40:00,8.36,8.37,8.35,8.36,367200.0,6.0583,6.0655,6.0511,6.0583,367200.0
2010-01-05 11:50:00,8.36,8.37,8.36,8.36,701200.0,6.0583,6.0655,6.0583,6.0583,701200.0
2010-01-05 12:00:00,8.36,8.37,8.36,8.37,480200.0,6.0583,6.0655,6.0583,6.0655,480200.0
2010-01-05 12:10:00,8.37,8.37,8.35,8.35,360800.0,6.0655,6.0655,6.0511,6.0511,360800.0
2010-01-05 12:20:00,8.36,8.36,8.34,8.34,950200.0,6.0583,6.0583,6.0438,6.0438,950200.0
2010-01-05 12:30:00,8.34,8.35,8.34,8.35,367000.0,6.0438,6.0511,6.0438,6.0511,367000.0
2010-01-05 12:40:00,8.36,8.36,8.34,8.35,521800.0,6.0583,6.0583,6.0438,6.0511,521800.0
2010-01-05 12:50:00,8.35,8.36,8.35,8.35,417000.0,6.0511,6.0583,6.0511,6.0511,417000.0
2010-01-05 13:00:00,8.36,8.36,8.33,8.34,988000.0,6.0583,6.0583,6.0366,6.0438,988000.0
2010-01-05 13:10:00,8.34,8.35,8.33,8.33,908800.0,6.0438,6.0511,6.0366,6.0366,908800.0
2010-01-05 13:20:00,8.33,8.33,8.28,8.29,1386600.0,6.0366,6.0366,6.0003,6.0076,1386600.0
2010-01-05 13:30:00,8.28,8.3,8.28,8.29,1207800.0,6.0003,6.0148,6.0003,6.0076,1207800.0
2010-01-05 13:40:00,8.29,8.31,8.29,8.31,615800.0,6.0076,6.0221,6.0076,6.0221,615800.0
2010-01-05 13:50:00,8.31,8.32,8.3,8.31,705800.0,6.0221,6.0293,6.0148,6.0221,705800.0
2010-01-05 14:00:00,8.31,8.33,8.31,8.33,390000.0,6.0221,6.0366,6.0221,6.0366,390000.0
2010-01-05 14:10:00,8.33,8.35,8.32,8.34,720800.0,6.0366,6.0511,6.0293,6.0438,720800.0
2010-01-05 14:20:00,8.34,8.37,8.33,8.37,1169800.0,6.0438,6.0655,6.0366,6.0655,1169800.0
2010-01-05 14:30:00,8.37,8.38,8.36,8.37,450800.0,6.0655,6.0728,6.0583,6.0655,450800.0
2010-01-05 14:40:00,8.38,8.38,8.37,8.38,196800.0,6.0728,6.0728,6.0655,6.0728,196800.0
2010-01-05 14:50:00,8.37,8.38,8.37,8.38,342200.0,6.0655,6.0728,6.0655,6.0728,342200.0
2010-01-05 15:00:00,8.38,8.4,8.37,8.39,701600.0,6.0728,6.0873,6.0655,6.08,701600.0
2010-01-05 15:10:00,8.39,8.4,8.37,8.38,841200.0,6.08,6.0873,6.0655,6.0728,841200.0
2010-01-05 15:20:00,8.38,8.38,8.38,8.38,831400.0,6.0728,6.0728,6.0728,6.0728,831400.0
2010-01-05 15:30:00,8.38,8.39,8.38,8.38,711200.0,6.0728,6.08,6.0728,6.0728,711200.0
2010-01-05 15:40:00,8.38,8.38,8.38,8.38,490400.0,6.0728,6.0728,6.0728,6.0728,490400.0
2010-01-05 15:50:00,8.38,8.38,8.36,8.37,3800600.0,6.0728,6.0728,6.0583,6.0655,3800600.0
2010-01-06 09:30:00,8.37,8.4,8.31,8.34,1124800.0,6.0655,6.0873,6.0221,6.0438,1124800.0
2010-01-06 09:40:00,8.34,8.35,8.3,8.31,815000.0,6.0438,6.0511,6.0148,6.0221,815000.0
2010-01-06 09:50:00,8.3,8.31,8.28,8.28,1379800.0,6.0148,6.0221,6.0003,6.0003,1379800.0
2010-01-06 10:00:00,8.29,8.31,8.27,8.31,996800.0,6.0076,6.0221,5.9931,6.0221,996800.0
2010-01-06 10:10:00,8.31,8.32,8.3,8.31,420200.0,6.0221,6.0293,6.0148,6.0221,420200.0
2010-01-06 10:20:00,8.31,8.31,8.3,8.31,415200.0,6.0221,6.0221,6.0148,6.0221,415200.0
2010-01-06 10:30:00,8.31,8.31,8.28,8.28,613200.0,6.0221,6.0221,6.0003,6.0003,613200.0
2010-01-06 10:40:00,8.29,8.31,8.28,8.3,342000.0,6.0076,6.0221,6.0003,6.0148,342000.0
2010-01-06 10:50:00,8.3,8.3,8.29,8.3,586400.0,6.0148,6.0148,6.0076,6.0148,586400.0
2010-01-06 11:00:00,8.3,8.3,8.3,8.3,671000.0,6.0148,6.0148,6.0148,6.0148,671000.0
2010-01-06 11:10:00,8.3,8.31,8.29,8.3,518400.0,6.0148,6.0221,6.0076,6.0148,518400.0
2010-01-06 11:20:00,8.29,8.3,8.29,8.3,433200.0,6.0076,6.0148,6.0076,6.0148,433200.0
2010-01-06 11:30:00,8.3,8.31,8.3,8.31,343000.0,6.0148,6.0221,6.0148,6.0221,343000.0
2010-01-06 11:40:00,8.31,8.31,8.3,8.31,273000.0,6.0221,6.0221,6.0148,6.0221,273000.0
2010-01-06 11:50:00,8.3,8.31,8.3,8.3,172000.0,6.0148,6.0221,6.0148,6.0148,172000.0
2010-01-06 12:00:00,8.3,8.31,8.3,8.31,513200.0,6.0148,6.0221,6.0148,6.0221,513200.0
2010-01-06 12:10:00,8.3,8.31,8.3,8.3,980600.0,6.0148,6.0221,6.0148,6.0148,980600.0
2010-01-06 12:20:00,8.31,8.31,8.29,8.3,679000.0,6.0221,6.0221,6.0076,6.0148,679000.0
2010-01-06 12:30:00,8.3,8.31,8.3,8.31,324000.0,6.0148,6.0221,6.0148,6.0221,324000.0
2010-01-06 12:40:00,8.31,8.31,8.3,8.3,128800.0,6.0221,6.0221,6.0148,6.0148,128800.0
2010-01-06 12:50:00,8.3,8.32,8.3,8.32,1054200.0,6.0148,6.0293,6.0148,6.0293,1054200.0
2010-01-06 13:00:00,8.32,8.33,8.3,8.31,1041400.0,6.0293,6.0366,6.0148,6.0221,1041400.0
2010-01-06 13:10:00,8.31,8.32,8.31,8.31,306000.0,6.0221,6.0293,6.0221,6.0221,306000.0
2010-01-06 13:20:00,8.31,8.31,8.3,8.3,562400.0,6.0221,6.0221,6.0148,6.0148,562400.0
2010-01-06 13:30:00,8.31,8.31,8.3,8.31,237600.0,6.0221,6.0221,6.0148,6.0221,237600.0
2010-01-06 13:40:00,8.31,8.31,8.3,8.3,259800.0,6.0221,6.0221,6.0148,6.0148,259800.0
2010-01-06 13:50:00,8.31,8.31,8.29,8.3,1422000.0,6.0221,6.0221,6.0076,6.0148,1422000.0
2010-01-06 14:00:00,8.3,8.31,8.29,8.31,704400.0,6.0148,6.0221,6.0076,6.0221,704400.0
2010-01-06 14:10:00,8.31,8.32,8.31,8.31,275600.0,6.0221,6.0293,6.0221,6.0221,275600.0
2010-01-06 14:20:00,8.31,8.31,8.3,8.31,571800.0,6.0221,6.0221,6.0148,6.0221,571800.0
2010-01-06 14:30:00,8.31,8.34,8.31,8.33,806400.0,6.0221,6.0438,6.0221,6.0366,806400.0
2010-01-06 14:40:00,8.33,8.33,8.31,8.32,925400.0,6.0366,6.0366,6.0221,6.0293,925400.0
2010-01-06 14:50:00,8.32,8.32,8.31,8.32,356400.0,6.0293,6.0293,6.0221,6.0293,356400.0
2010-01-06 15:00:00,8.31,8.32,8.3,8.31,718000.0,6.0221,6.0293,6.0148,6.0221,718000.0
2010-01-06 15:10:00,8.31,8.31,8.3,8.31,383000.0,6.0221,6.0221,6.0148,6.0221,383000.0
2010-01-06 15:20:00,8.31,8.32,8.31,8.31,771600.0,6.0221,6.0293,6.0221,6.0221,771600.0
2010-01-06 15:30:00,8.31,8.32,8.31,8.32,494800.0,6.0221,6.0293,6.0221,6.0293,494800.0
2010-01-06 15:40:00,8.32,8.32,8.3,8.3,1761000.0,6.0293,6.0293,6.0148,6.0148,1761000.0
2010-01-06 15:50:00,8.3,8.31,8.3,8.31,1585600.0,6.0148,6.0221,6.0148,6.0221,1585600.0
2010-01-07 09:30:00,8.37,8.37,8.28,8.31,965400.0,6.0655,6.0655,6.0003,6.0221,965400.0
2010-01-07 09:40:00,8.31,8.33,8.28,8.32,1266800.0,6.0221,6.0366,6.0003,6.0293,1266800.0
2010-01-07 09:50:00,8.31,8.33,8.3,8.33,1132000.0,6.0221,6.0366,6.0148,6.0366,1132000.0
2010-01-07 10:00:00,8.33,8.35,8.32,8.35,778200.0,6.0366,6.0511,6.0293,6.0511,778200.0
2010-01-07 10:10:00,8.35,8.4,8.35,8.39,974200.0,6.0511,6.0873,6.0511,6.08,974200.0
2010-01-07 10:20:00,8.38,8.39,8.37,8.38,730000.0,6.0728,6.08,6.0655,6.0728,730000.0
2010-01-07 10:30:00,8.38,8.4,8.38,8.4,671400.0,6.0728,6.0873,6.0728,6.0873,671400.0
2010-01-07 10:40:00,8.4,8.45,8.4,8.45,453400.0,6.0873,6.1235,6.0873,6.1235,453400.0
2010-01-07 10:50:00,8.45,8.46,8.44,8.46,499800.0,6.1235,6.1308,6.1163,6.1308,499800.0
2010-01-07 11:00:00,8.46,8.47,8.44,8.45,400000.0,6.1308,6.138,6.1163,6.1235,400000.0
2010-01-07 11:10:00,8.44,8.46,8.44,8.46,414200.0,6.1163,6.1308,6.1163,6.1308,414200.0
2010-01-07 11:20:00,8.46,8.47,8.45,8.47,786600.0,6.1308,6.138,6.1235,6.138,786600.0
2010-01-07 11:30:00,8.47,8.49,8.47,8.48,748200.0,6.138,6.1525,6.138,6.1453,748200.0
2010-01-07 11:40:00,8.48,8.48,8.46,8.46,414800.0,6.1453,6.1453,6.1308,6.1308,414800.0
2010-01-07 11:50:00,8.47,8.47,8.46,8.47,302200.0,6.138,6.138,6.1308,6.138,302200.0
2010-01-07 12:00:00,8.46,8.48,8.46,8.47,467400.0,6.1308,6.1453,6.1308,6.138,467400.0
2010-01-07 12:10:00,8.48,8.48,8.46,8.47,432600.0,6.1453,6.1453,6.1308,6.138,432600.0
2010-01-07 12:20:00,8.47,8.49,8.47,8.49,899000.0,6.138,6.1525,6.138,6.1525,899000.0
2010-01-07 12:30:00,8.49,8.49,8.47,8.47,995200.0,6.1525,6.1525,6.138,6.138,995200.0
2010-01-07 12:40:00,8.47,8.5,8.47,8.49,1077800.0,6.138,6.1598,6.138,6.1525,1077800.0
2010-01-07 12:50:00,8.49,8.53,8.49,8.52,1365600.0,6.1525,6.1815,6.1525,6.1742,1365600.0
2010-01-07 13:00:00,8.52,8.52,8.49,8.49,591800.0,6.1742,6.1742,6.1525,6.1525,591800.0
2010-01-07 13:10:00,8.49,8.52,8.49,8.49,1136000.0,6.1525,6.1742,6.1525,6.1525,1136000.0
2010-01-07 13:20:00,8.5,8.5,8.49,8.49,269200.0,6.1598,6.1598,6.1525,6.1525,269200.0
2010-01-07 13:30:00,8.49,8.5,8.48,8.49,452200.0,6.1525,6.1598,6.1453,6.1525,452200.0
2010-01-07 13:40:00,8.49,8.49,8.48,8.49,384400.0,6.1525,6.1525,6.1453,6.1525,384400.0
2010-01-07 13:50:00,8.49,8.49,8.47,8.47,285200.0,6.1525,6.1525,6.138,6.138,285200.0
2010-01-07 14:00:00,8.47,8.49,8.47,8.47,458400.0,6.138,6.1525,6.138,6.138,458400.0
2010-01-07 14:10:00,8.47,8.47,8.47,8.47,144200.0,6.138,6.138,6.138,6.138,144200.0
2010-01-07 14:20:00,8.47,8.48,8.47,8.47,376400.0,6.138,6.1453,6.138,6.138,376400.0
2010-01-07 14:30:00,8.47,8.49,8.47,8.49,1294200.0,6.138,6.1525,6.138,6.1525,1294200.0
2010-01-07 14:40:00,8.49,8.49,8.48,8.49,236200.0,6.1525,6.1525,6.1453,6.1525,236200.0
2010-01-07 14:50:00,8.49,8.49,8.47,8.47,201000.0,6.1525,6.1525,6.138,6.138,201000.0
2010-01-07 15:00:00,8.47,8.49,8.47,8.49,781800.0,6.138,6.1525,6.138,6.1525,781800.0
2010-01-07 15:10:00,8.49,8.49,8.48,8.49,575200.0,6.1525,6.1525,6.1453,6.1525,575200.0
2010-01-07 15:20:00,8.49,8.49,8.47,8.49,546600.0,6.1525,6.1525,6.138,6.1525,546600.0
2010-01-07 15:30:00,8.49,8.49,8.48,8.49,1101200.0,6.1525,6.1525,6.1453,6.1525,1101200.0
2010-01-07 15:40:00,8.49,8.51,8.49,8.49,1021600.0,6.1525,6.167,6.1525,6.1525,1021600.0
2010-01-07 15:50:00,8.49,8.49,8.47,8.49,1981200.0,6.1525,6.1525,6.138,6.1525,1981200.0
2010-01-08 09:30:00,8.47,8.51,8.44,8.45,1103000.0,6.138,6.167,6.1163,6.1235,1103000.0
2010-01-08 09:40:00,8.46,8.48,8.42,8.47,675600.0,6.1308,6.1453,6.1018,6.138,675600.0
2010-01-08 09:50:00,8.47,8.51,8.47,8.5,646000.0,6.138,6.167,6.138,6.1598,646000.0
2010-01-08 10:00:00,8.51,8.54,8.49,8.49,807800.0,6.167,6.1887,6.1525,6.1525,807800.0
2010-01-08 10:10:00,8.49,8.52,8.49,8.49,815400.0,6.1525,6.1742,6.1525,6.1525,815400.0
2010-01-08 10:20:00,8.49,8.5,8.47,8.47,680400.0,6.1525,6.1598,6.138,6.138,680400.0
2010-01-08 10:30:00,8.47,8.47,8.45,8.45,790200.0,6.138,6.138,6.1235,6.1235,790200.0
2010-01-08 10:40:00,8.45,8.45,8.4,8.4,649200.0,6.1235,6.1235,6.0873,6.0873,649200.0
2010-01-08 10:50:00,8.41,8.44,8.4,8.44,237000.0,6.0945,6.1163,6.0873,6.1163,237000.0
2010-01-08 11:00:00,8.44,8.44,8.41,8.44,452600.0,6.1163,6.1163,6.0945,6.1163,452600.0
2010-01-08 11:10:00,8.44,8.46,8.44,8.45,287000.0,6.1163,6.1308,6.1163,6.1235,287000.0
2010-01-08 11:20:00,8.46,8.49,8.46,8.48,742000.0,6.1308,6.1525,6.1308,6.1453,742000.0
2010-01-08 11:30:00,8.48,8.49,8.46,8.47,1686200.0,6.1453,6.1525,6.1308,6.138,1686200.0
2010-01-08 11:40:00,8.47,8.49,8.47,8.47,457000.0,6.138,6.1525,6.138,6.138,457000.0
2010-01-08 11:50:00,8.47,8.48,8.46,8.48,390400.0,6.138,6.1453,6.1308,6.1453,390400.0
2010-01-08 12:00:00,8.48,8.48,8.47,8.47,273600.0,6.1453,6.1453,6.138,6.138,273600.0
2010-01-08 12:10:00,8.47,8.48,8.47,8.47,405200.0,6.138,6.1453,6.138,6.138,405200.0
2010-01-08 12:20:00,8.47,8.48,8.47,8.48,59400.0,6.138,6.1453,6.138,6.1453,59400.0
2010-01-08 12:30:00,8.47,8.48,8.47,8.47,336600.0,6.138,6.1453,6.138,6.138,336600.0
2010-01-08 12:40:00,8.47,8.48,8.47,8.47,509800.0,6.138,6.1453,6.138,6.138,509800.0
2010-01-08 12:50:00,8.47,8.49,8.47,8.49,651800.0,6.138,6.1525,6.138,6.1525,651800.0
2010-01-08 13:00:00,8.49,8.51,8.49,8.49,480000.0,6.1525,6.167,6.1525,6.1525,480000.0
2010-01-08 13:10:00,8.49,8.5,8.48,8.48,313200.0,6.1525,6.1598,6.1453,6.1453,313200.0
2010-01-08 13:20:00,8.48,8.48,8.46,8.46,1104800.0,6.1453,6.1453,6.1308,6.1308,1104800.0
2010-01-08 13:30:00,8.46,8.49,8.46,8.47,528400.0,6.1308,6.1525,6.1308,6.138,528400.0
2010-01-08 13:40:00,8.48,8.48,8.47,8.47,251400.0,6.1453,6.1453,6.138,6.138,251400.0
2010-01-08 13:50:00,8.47,8.47,8.46,8.47,1026800.0,6.138,6.138,6.1308,6.138,1026800.0
2010-01-08 14:00:00,8.47,8.47,8.45,8.47,283800.0,6.138,6.138,6.1235,6.138,283800.0
2010-01-08 14:10:00,8.46,8.47,8.46,8.47,402400.0,6.1308,6.138,6.1308,6.138,402400.0
2010-01-08 14:20:00,8.46,8.47,8.46,8.46,619000.0,6.1308,6.138,6.1308,6.1308,619000.0
2010-01-08 14:30:00,8.46,8.46,8.44,8.45,515800.0,6.1308,6.1308,6.1163,6.1235,515800.0
2010-01-08 14:40:00,8.45,8.47,8.44,8.46,655600.0,6.1235,6.138,6.1163,6.1308,655600.0
2010-01-08 14:50:00,8.46,8.46,8.44,8.44,447400.0,6.1308,6.1308,6.1163,6.1163,447400.0
2010-01-08 15:00:00,8.44,8.46,8.43,8.46,621600.0,6.1163,6.1308,6.109,6.1308,621600.0
2010-01-08 15:10:00,8.46,8.46,8.44,8.44,490000.0,6.1308,6.1308,6.1163,6.1163,490000.0
2010-01-08 15:20:00,8.43,8.45,8.43,8.45,333200.0,6.109,6.1235,6.109,6.1235,333200.0
2010-01-08 15:30:00,8.45,8.45,8.44,8.45,247600.0,6.1235,6.1235,6.1163,6.1235,247600.0
2010-01-08 15:40:00,8.45,8.46,8.45,8.46,561800.0,6.1235,6.1308,6.1235,6.1308,561800.0
2010-01-08 15:50:00,8.46,8.46,8.45,8.46,1530600.0,6.1308,6.1308,6.1235,6.1308,1530600.0
2010-01-11 09:30:00,8.45,8.5,8.44,8.47,1649400.0,6.1235,6.1598,6.1163,6.138,1649400.0
2010-01-11 09:40:00,8.47,8.48,8.45,8.46,2246400.0,6.138,6.1453,6.1235,6.1308,2246400.0
2010-01-11 09:50:00,8.46,8.46,8.42,8.43,786600.0,6.1308,6.1308,6.1018,6.109,786600.0
2010-01-11 10:00:00,8.43,8.45,8.42,8.42,1048000.0,6.109,6.1235,6.1018,6.1018,1048000.0
2010-01-11 10:10:00,8.42,8.45,8.4,8.45,1119800.0,6.1018,6.1235,6.0873,6.1235,1119800.0
2010-01-11 10:20:00,8.45,8.45,8.43,8.45,632600.0,6.1235,6.1235,6.109,6.1235,632600.0
2010-01-11 10:30:00,8.45,8.45,8.44,8.45,391800.0,6.1235,6.1235,6.1163,6.1235,391800.0
2010-01-11 10:40:00,8.44,8.45,8.43,8.44,540400.0,6.1163,6.1235,6.109,6.1163,540400.0
2010-01-11 10:50:00,8.44,8.44,8.44,8.44,286200.0,6.1163,6.1163,6.1163,6.1163,286200.0
2010-01-11 11:00:00,8.44,8.44,8.39,8.39,764200.0,6.1163,6.1163,6.08,6.08,764200.0
2010-01-11 11:10:00,8.39,8.42,8.39,8.4,1770400.0,6.08,6.1018,6.08,6.0873,1770400.0
2010-01-11 11:20:00,8.4,8.41,8.4,8.4,729600.0,6.0873,6.0945,6.0873,6.0873,729600.0
2010-01-11 11:30:00,8.4,8.41,8.38,8.4,665800.0,6.0873,6.0945,6.0728,6.0873,665800.0
2010-01-11 11:40:00,8.4,8.4,8.4,8.4,184200.0,6.0873,6.0873,6.0873,6.0873,184200.0
2010-01-11 11:50:00,8.4,8.4,8.4,8.4,216800.0,6.0873,6.0873,6.0873,6.0873,216800.0
2010-01-11 12:00:00,8.4,8.43,8.4,8.42,622600.0,6.0873,6.109,6.0873,6.1018,622600.0
2010-01-11 12:10:00,8.42,8.42,8.42,8.42,294200.0,6.1018,6.1018,6.1018,6.1018,294200.0
2010-01-11 12:20:00,8.42,8.42,8.4,8.4,869400.0,6.1018,6.1018,6.0873,6.0873,869400.0
2010-01-11 12:30:00,8.4,8.4,8.38,8.38,1187000.0,6.0873,6.0873,6.0728,6.0728,1187000.0
2010-01-11 12:40:00,8.38,8.39,8.37,8.37,557800.0,6.0728,6.08,6.0655,6.0655,557800.0
2010-01-11 12:50:00,8.37,8.38,8.37,8.38,439200.0,6.0655,6.0728,6.0655,6.0728,439200.0
2010-01-11 13:00:00,8.38,8.4,8.38,8.39,775000.0,6.0728,6.0873,6.0728,6.08,775000.0
2010-01-11 13:10:00,8.39,8.4,8.38,8.38,259400.0,6.08,6.0873,6.0728,6.0728,259400.0
2010-01-11 13:20:00,8.38,8.41,8.38,8.41,908400.0,6.0728,6.0945,6.0728,6.0945,908400.0
2010-01-11 13:30:00,8.41,8.41,8.4,8.4,426200.0,6.0945,6.0945,6.0873,6.0873,426200.0
2010-01-11 13:40:00,8.4,8.43,8.4,8.42,574600.0,6.0873,6.109,6.0873,6.1018,574600.0
2010-01-11 13:50:00,8.42,8.42,8.4,8.4,921600.0,6.1018,6.1018,6.0873,6.0873,921600.0
2010-01-11 14:00:00,8.4,8.41,8.4,8.4,407200.0,6.0873,6.0945,6.0873,6.0873,407200.0
2010-01-11 14:10:00,8.4,8.41,8.4,8.41,258800.0,6.0873,6.0945,6.0873,6.0945,258800.0
2010-01-11 14:20:00,8.41,8.42,8.4,8.41,328200.0,6.0945,6.1018,6.0873,6.0945,328200.0
2010-01-11 14:30:00,8.4,8.41,8.4,8.4,136600.0,6.0873,6.0945,6.0873,6.0873,136600.0
2010-01-11 14:40:00,8.41,8.43,8.4,8.42,760000.0,6.0945,6.109,6.0873,6.1018,760000.0
2010-01-11 14:50:00,8.42,8.44,8.42,8.43,1582400.0,6.1018,6.1163,6.1018,6.109,1582400.0
2010-01-11 15:00:00,8.43,8.44,8.42,8.43,1137400.0,6.109,6.1163,6.1018,6.109,1137400.0
2010-01-11 15:10:00,8.43,8.44,8.42,8.42,879800.0,6.109,6.1163,6.1018,6.1018,879800.0
2010-01-11 15:20:00,8.42,8.42,8.4,8.42,2621800.0,6.1018,6.1018,6.0873,6.1018,2621800.0
2010-01-11 15:30:00,8.42,8.42,8.4,8.4,799000.0,6.1018,6.1018,6.0873,6.0873,799000.0
2010-01-11 15:40:00,8.4,8.41,8.38,8.38,1171000.0,6.0873,6.0945,6.0728,6.0728,1171000.0
2010-01-11 15:50:00,8.38,8.42,8.38,8.4,3977800.0,6.0728,6.1018,6.0728,6.0873,3977800.0
2010-01-12 09:30:00,8.38,8.38,8.31,8.31,763000.0,6.0728,6.0728,6.0221,6.0221,763000.0
2010-01-12 09:40:00,8.31,8.34,8.28,8.29,1197200.0,6.0221,6.0438,6.0003,6.0076,1197200.0
2010-01-12 09:50:00,8.29,8.33,8.29,8.33,873800.0,6.0076,6.0366,6.0076,6.0366,873800.0
2010-01-12 10:00:00,8.33,8.35,8.33,8.34,1055600.0,6.0366,6.0511,6.0366,6.0438,1055600.0
2010-01-12 10:10:00,8.34,8.34,8.31,8.31,365000.0,6.0438,6.0438,6.0221,6.0221,365000.0
2010-01-12 10:20:00,8.31,8.33,8.31,8.33,558400.0,6.0221,6.0366,6.0221,6.0366,558400.0
2010-01-12 10:30:00,8.33,8.33,8.31,8.31,503000.0,6.0366,6.0366,6.0221,6.0221,503000.0
2010-01-12 10:40:00,8.31,8.34,8.31,8.34,707000.0,6.0221,6.0438,6.0221,6.0438,707000.0
2010-01-12 10:50:00,8.34,8.34,8.32,8.32,344400.0,6.0438,6.0438,6.0293,6.0293,344400.0
2010-01-12 11:00:00,8.33,8.33,8.3,8.31,547000.0,6.0366,6.0366,6.0148,6.0221,547000.0
2010-01-12 11:10:00,8.31,8.33,8.31,8.31,1273000.0,6.0221,6.0366,6.0221,6.0221,1273000.0
2010-01-12 11:20:00,8.32,8.32,8.31,8.31,406600.0,6.0293,6.0293,6.0221,6.0221,406600.0
2010-01-12 11:30:00,8.31,8.33,8.3,8.32,658400.0,6.0221,6.0366,6.0148,6.0293,658400.0
2010-01-12 11:40:00,8.33,8.34,8.31,8.32,495400.0,6.0366,6.0438,6.0221,6.0293,495400.0
2010-01-12 11:50:00,8.31,8.32,8.31,8.32,304000.0,6.0221,6.0293,6.0221,6.0293,304000.0
2010-01-12 12:00:00,8.32,8.32,8.28,8.3,880000.0,6.0293,6.0293,6.0003,6.0148,880000.0
2010-01-12 12:10:00,8.3,8.33,8.29,8.3,927000.0,6.0148,6.0366,6.0076,6.0148,927000.0
2010-01-12 12:20:00,8.31,8.31,8.26,8.28,1225800.0,6.0221,6.0221,5.9858,6.0003,1225800.0
2010-01-12 12:30:00,8.28,8.29,8.26,8.29,784000.0,6.0003,6.0076,5.9858,6.0076,784000.0
2010-01-12 12:40:00,8.29,8.3,8.28,8.29,437800.0,6.0076,6.0148,6.0003,6.0076,437800.0
2010-01-12 12:50:00,8.29,8.29,8.27,8.27,853400.0,6.0076,6.0076,5.9931,5.9931,853400.0
2010-01-12 13:00:00,8.27,8.28,8.27,8.27,392400.0,5.9931,6.0003,5.9931,5.9931,392400.0
2010-01-12 13:10:00,8.27,8.27,8.26,8.27,411000.0,5.9931,5.9931,5.9858,5.9931,411000.0
2010-01-12 13:20:00,8.26,8.28,8.26,8.28,550400.0,5.9858,6.0003,5.9858,6.0003,550400.0
2010-01-12 13:30:00,8.28,8.3,8.27,8.3,964600.0,6.0003,6.0148,5.9931,6.0148,964600.0
2010-01-12 13:40:00,8.3,8.3,8.24,8.26,1579200.0,6.0148,6.0148,5.9713,5.9858,1579200.0
2010-01-12 13:50:00,8.26,8.27,8.24,8.26,869000.0,5.9858,5.9931,5.9713,5.9858,869000.0
2010-01-12 14:00:00,8.26,8.27,8.24,8.24,556400.0,5.9858,5.9931,5.9713,5.9713,556400.0
2010-01-12 14:10:00,8.24,8.25,8.23,8.24,955600.0,5.9713,5.9786,5.9641,5.9713,955600.0
2010-01-12 14:20:00,8.24,8.24,8.22,8.23,366200.0,5.9713,5.9713,5.9568,5.9641,366200.0
2010-01-12 14:30:00,8.23,8.24,8.22,8.22,546000.0,5.9641,5.9713,5.9568,5.9568,546000.0
2010-01-12 14:40:00,8.22,8.22,8.21,8.22,759800.0,5.9568,5.9568,5.9496,5.9568,759800.0
2010-01-12 14:50:00,8.22,8.23,8.22,8.22,299800.0,5.9568,5.9641,5.9568,5.9568,299800.0
2010-01-12 15:00:00,8.23,8.23,8.22,8.22,527800.0,5.9641,5.9641,5.9568,5.9568,527800.0
2010-01-12 15:10:00,8.22,8.26,8.22,8.24,1680600.0,5.9568,5.9858,5.9568,5.9713,1680600.0
2010-01-12 15:20:00,8.24,8.24,8.23,8.23,427000.0,5.9713,5.9713,5.9641,5.9641,427000.0
2010-01-12 15:30:00,8.23,8.24,8.22,8.22,793600.0,5.9641,5.9713,5.9568,5.9568,793600.0
2010-01-12 15:40:00,8.23,8.24,8.22,8.22,1624200.0,5.9641,5.9713,5.9568,5.9568,1624200.0
2010-01-12 15:50:00,8.22,8.25,8.22,8.25,4369800.0,5.9568,5.9786,5.9568,5.9786,4369800.0
2010-01-13 09:30:00,8.31,8.38,8.31,8.36,1148600.0,6.0221,6.0728,6.0221,6.0583,1148600.0
2010-01-13 09:40:00,8.35,8.37,8.34,8.34,1089000.0,6.0511,6.0655,6.0438,6.0438,1089000.0
2010-01-13 09:50:00,8.34,8.35,8.33,8.35,677200.0,6.0438,6.0511,6.0366,6.0511,677200.0
2010-01-13 10:00:00,8.35,8.36,8.34,8.36,950600.0,6.0511,6.0583,6.0438,6.0583,950600.0
2010-01-13 10:10:00,8.36,8.37,8.32,8.33,693000.0,6.0583,6.0655,6.0293,6.0366,693000.0
2010-01-13 10:20:00,8.33,8.35,8.31,8.34,827600.0,6.0366,6.0511,6.0221,6.0438,827600.0
2010-01-13 10:30:00,8.34,8.37,8.33,8.35,910200.0,6.0438,6.0655,6.0366,6.0511,910200.0
2010-01-13 10:40:00,8.36,8.36,8.31,8.34,1200600.0,6.0583,6.0583,6.0221,6.0438,1200600.0
2010-01-13 10:50:00,8.34,8.35,8.33,8.34,558200.0,6.0438,6.0511,6.0366,6.0438,558200.0
2010-01-13 11:00:00,8.34,8.35,8.34,8.35,616600.0,6.0438,6.0511,6.0438,6.0511,616600.0
2010-01-13 11:10:00,8.35,8.35,8.34,8.35,209800.0,6.0511,6.0511,6.0438,6.0511,209800.0
2010-01-13 11:20:00,8.34,8.36,8.34,8.34,511600.0,6.0438,6.0583,6.0438,6.0438,511600.0
2010-01-13 11:30:00,8.35,8.36,8.33,8.35,875800.0,6.0511,6.0583,6.0366,6.0511,875800.0
2010-01-13 11:40:00,8.35,8.36,8.34,8.35,207400.0,6.0511,6.0583,6.0438,6.0511,207400.0
2010-01-13 11:50:00,8.36,8.36,8.35,8.35,457200.0,6.0583,6.0583,6.0511,6.0511,457200.0
2010-01-13 12:00:00,8.35,8.38,8.35,8.38,557200.0,6.0511,6.0728,6.0511,6.0728,557200.0
2010-01-13 12:10:00,8.38,8.4,8.37,8.4,392200.0,6.0728,6.0873,6.0655,6.0873,392200.0
2010-01-13 12:20:00,8.4,8.4,8.38,8.39,631000.0,6.0873,6.0873,6.0728,6.08,631000.0
2010-01-13 12:30:00,8.39,8.42,8.38,8.4,643600.0,6.08,6.1018,6.0728,6.0873,643600.0
2010-01-13 12:40:00,8.4,8.43,8.4,8.4,768600.0,6.0873,6.109,6.0873,6.0873,768600.0
2010-01-13 12:50:00,8.4,8.42,8.39,8.39,509000.0,6.0873,6.1018,6.08,6.08,509000.0
2010-01-13 13:00:00,8.39,8.4,8.38,8.4,368800.0,6.08,6.0873,6.0728,6.0873,368800.0
2010-01-13 13:10:00,8.4,8.41,8.39,8.4,974000.0,6.0873,6.0945,6.08,6.0873,974000.0
2010-01-13 13:20:00,8.4,8.4,8.39,8.39,302400.0,6.0873,6.0873,6.08,6.08,302400.0
2010-01-13 13:30:00,8.4,8.41,8.39,8.4,447800.0,6.0873,6.0945,6.08,6.0873,447800.0
2010-01-13 13:40:00,8.4,8.4,8.4,8.4,404000.0,6.0873,6.0873,6.0873,6.0873,404000.0
2010-01-13 13:50:00,8.4,8.4,8.38,8.38,1882800.0,6.0873,6.0873,6.0728,6.0728,1882800.0
2010-01-13 14:00:00,8.38,8.4,8.36,8.37,548600.0,6.0728,6.0873,6.0583,6.0655,548600.0
2010-01-13 14:10:00,8.36,8.38,8.35,8.36,631800.0,6.0583,6.0728,6.0511,6.0583,631800.0
2010-01-13 14:20:00,8.36,8.38,8.35,8.36,486000.0,6.0583,6.0728,6.0511,6.0583,486000.0
2010-01-13 14:30:00,8.36,8.37,8.36,8.37,354200.0,6.0583,6.0655,6.0583,6.0655,354200.0
2010-01-13 14:40:00,8.36,8.39,8.36,8.38,587400.0,6.0583,6.08,6.0583,6.0728,587400.0
2010-01-13 14:50:00,8.38,8.38,8.37,8.37,360200.0,6.0728,6.0728,6.0655,6.0655,360200.0
2010-01-13 15:00:00,8.37,8.38,8.37,8.37,498200.0,6.0655,6.0728,6.0655,6.0655,498200.0
2010-01-13 15:10:00,8.38,8.38,8.36,8.36,590200.0,6.0728,6.0728,6.0583,6.0583,590200.0
2010-01-13 15:20:00,8.37,8.38,8.36,8.38,776400.0,6.0655,6.0728,6.0583,6.0728,776400.0
2010-01-13 15:30:00,8.38,8.42,8.38,8.4,1164800.0,6.0728,6.1018,6.0728,6.0873,1164800.0
2010-01-13 15:40:00,8.4,8.4,8.39,8.4,1071600.0,6.0873,6.0873,6.08,6.0873,1071600.0
2010-01-13 15:50:00,8.4,8.4,8.38,8.38,1939000.0,6.0873,6.0873,6.0728,6.0728,1939000.0
2010-01-14 09:30:00,8.41,8.42,8.31,8.36,1002800.0,6.0945,6.1018,6.0221,6.0583,1002800.0
2010-01-14 09:40:00,8.36,8.37,8.35,8.36,440200.0,6.0583,6.0655,6.0511,6.0583,440200.0
2010-01-14 09:50:00,8.36,8.38,8.35,8.37,464600.0,6.0583,6.0728,6.0511,6.0655,464600.0
2010-01-14 10:00:00,8.38,8.38,8.35,8.36,505000.0,6.0728,6.0728,6.0511,6.0583,505000.0
2010-01-14 10:10:00,8.36,8.37,8.35,8.36,580800.0,6.0583,6.0655,6.0511,6.0583,580800.0
2010-01-14 10:20:00,8.36,8.36,8.36,8.36,234000.0,6.0583,6.0583,6.0583,6.0583,234000.0
2010-01-14 10:30:00,8.36,8.38,8.36,8.37,959400.0,6.0583,6.0728,6.0583,6.0655,959400.0
2010-01-14 10:40:00,8.37,8.37,8.33,8.35,861800.0,6.0655,6.0655,6.0366,6.0511,861800.0
2010-01-14 10:50:00,8.35,8.35,8.31,8.33,676400.0,6.0511,6.0511,6.0221,6.0366,676400.0
2010-01-14 11:00:00,8.33,8.35,8.31,8.35,472000.0,6.0366,6.0511,6.0221,6.0511,472000.0
2010-01-14 11:10:00,8.35,8.37,8.34,8.36,757000.0,6.0511,6.0655,6.0438,6.0583,757000.0
2010-01-14 11:20:00,8.36,8.37,8.35,8.37,840800.0,6.0583,6.0655,6.0511,6.0655,840800.0
2010-01-14 11:30:00,8.37,8.38,8.37,8.37,424800.0,6.0655,6.0728,6.0655,6.0655,424800.0
2010-01-14 11:40:00,8.37,8.39,8.36,8.37,616200.0,6.0655,6.08,6.0583,6.0655,616200.0
2010-01-14 11:50:00,8.38,8.38,8.34,8.36,1396400.0,6.0728,6.0728,6.0438,6.0583,1396400.0
2010-01-14 12:00:00,8.36,8.36,8.34,8.34,434600.0,6.0583,6.0583,6.0438,6.0438,434600.0
2010-01-14 12:10:00,8.34,8.35,8.34,8.35,332800.0,6.0438,6.0511,6.0438,6.0511,332800.0
2010-01-14 12:20:00,8.35,8.35,8.33,8.34,241200.0,6.0511,6.0511,6.0366,6.0438,241200.0
2010-01-14 12:30:00,8.34,8.35,8.33,8.34,349200.0,6.0438,6.0511,6.0366,6.0438,349200.0
2010-01-14 12:40:00,8.33,8.36,8.33,8.35,1523200.0,6.0366,6.0583,6.0366,6.0511,1523200.0
2010-01-14 12:50:00,8.35,8.38,8.35,8.38,2520400.0,6.0511,6.0728,6.0511,6.0728,2520400.0
2010-01-14 13:00:00,8.38,8.39,8.36,8.36,653800.0,6.0728,6.08,6.0583,6.0583,653800.0
2010-01-14 13:10:00,8.37,8.37,8.35,8.35,362600.0,6.0655,6.0655,6.0511,6.0511,362600.0
2010-01-14 13:20:00,8.35,8.37,8.35,8.36,614400.0,6.0511,6.0655,6.0511,6.0583,614400.0
2010-01-14 13:30:00,8.36,8.37,8.36,8.36,743400.0,6.0583,6.0655,6.0583,6.0583,743400.0
2010-01-14 13:40:00,8.36,8.36,8.36,8.36,80800.0,6.0583,6.0583,6.0583,6.0583,80800.0
2010-01-14 13:50:00,8.36,8.37,8.35,8.36,606800.0,6.0583,6.0655,6.0511,6.0583,606800.0
2010-01-14 14:00:00,8.36,8.37,8.35,8.35,602800.0,6.0583,6.0655,6.0511,6.0511,602800.0
2010-01-14 14:10:00,8.35,8.37,8.35,8.35,1172600.0,6.0511,6.0655,6.0511,6.0511,1172600.0
2010-01-14 14:20:00,8.35,8.36,8.35,8.36,1330200.0,6.0511,6.0583,6.0511,6.0583,1330200.0
2010-01-14 14:30:00,8.35,8.36,8.35,8.36,158800.0,6.0511,6.0583,6.0511,6.0583,158800.0
2010-01-14 14:40:00,8.35,8.36,8.34,8.36,876800.0,6.0511,6.0583,6.0438,6.0583,876800.0
2010-01-14 14:50:00,8.36,8.37,8.36,8.37,778400.0,6.0583,6.0655,6.0583,6.0655,778400.0
2010-01-14 15:00:00,8.36,8.38,8.36,8.36,1961000.0,6.0583,6.0728,6.0583,6.0583,1961000.0
2010-01-14 15:10:00,8.36,8.37,8.35,8.37,972000.0,6.0583,6.0655,6.0511,6.0655,972000.0
2010-01-14 15:20:00,8.37,8.37,8.35,8.35,613200.0,6.0655,6.0655,6.0511,6.0511,613200.0
2010-01-14 15:30:00,8.36,8.36,8.34,8.35,420400.0,6.0583,6.0583,6.0438,6.0511,420400.0
2010-01-14 15:40:00,8.35,8.35,8.33,8.33,1804600.0,6.0511,6.0511,6.0366,6.0366,1804600.0
2010-01-14 15:50:00,8.33,8.34,8.31,8.34,3279400.0,6.0366,6.0438,6.0221,6.0438,3279400.0
2010-01-15 09:30:00,8.37,8.41,8.22,8.31,8005400.0,6.0655,6.0945,5.9568,6.0221,8005400.0
2010-01-15 09:40:00,8.31,8.31,8.29,8.3,779600.0,6.0221,6.0221,6.0076,6.0148,779600.0
2010-01-15 09:50:00,8.3,8.31,8.28,8.29,1171000.0,6.0148,6.0221,6.0003,6.0076,1171000.0
2010-01-15 10:00:00,8.29,8.29,8.21,8.24,1611800.0,6.0076,6.0076,5.9496,5.9713,1611800.0
2010-01-15 10:10:00,8.24,8.25,8.2,8.22,1270000.0,5.9713,5.9786,5.9423,5.9568,1270000.0
2010-01-15 10:20:00,8.22,8.24,8.22,8.22,910800.0,5.9568,5.9713,5.9568,5.9568,910800.0
2010-01-15 10:30:00,8.22,8.23,8.2,8.22,885000.0,5.9568,5.9641,5.9423,5.9568,885000.0
2010-01-15 10:40:00,8.23,8.24,8.2,8.24,770600.0,5.9641,5.9713,5.9423,5.9713,770600.0
2010-01-15 10:50:00,8.24,8.25,8.22,8.23,646000.0,5.9713,5.9786,5.9568,5.9641,646000.0
2010-01-15 11:00:00,8.23,8.24,8.22,8.22,354000.0,5.9641,5.9713,5.9568,5.9568,354000.0
2010-01-15 11:10:00,8.22,8.22,8.22,8.22,362000.0,5.9568,5.9568,5.9568,5.9568,362000.0
2010-01-15 11:20:00,8.22,8.22,8.2,8.2,534800.0,5.9568,5.9568,5.9423,5.9423,534800.0
2010-01-15 11:30:00,8.2,8.23,8.2,8.22,1266000.0,5.9423,5.9641,5.9423,5.9568,1266000.0
2010-01-15 11:40:00,8.22,8.24,8.21,8.24,1240400.0,5.9568,5.9713,5.9496,5.9713,1240400.0
2010-01-15 11:50:00,8.24,8.24,8.2,8.21,548000.0,5.9713,5.9713,5.9423,5.9496,548000.0
2010-01-15 12:00:00,8.22,8.25,8.22,8.25,839400.0,5.9568,5.9786,5.9568,5.9786,839400.0
2010-01-15 12:10:00,8.24,8.25,8.24,8.24,584600.0,5.9713,5.9786,5.9713,5.9713,584600.0
2010-01-15 12:20:00,8.24,8.24,8.21,8.21,1205200.0,5.9713,5.9713,5.9496,5.9496,1205200.0
2010-01-15 12:30:00,8.21,8.24,8.21,8.23,985000.0,5.9496,5.9713,5.9496,5.9641,985000.0
2010-01-15 12:40:00,8.23,8.23,8.21,8.22,514200.0,5.9641,5.9641,5.9496,5.9568,514200.0
2010-01-15 12:50:00,8.22,8.24,8.21,8.24,587800.0,5.9568,5.9713,5.9496,5.9713,587800.0
2010-01-15 13:00:00,8.24,8.24,8.22,8.24,1243400.0,5.9713,5.9713,5.9568,5.9713,1243400.0
2010-01-15 13:10:00,8.24,8.26,8.24,8.25,402600.0,5.9713,5.9858,5.9713,5.9786,402600.0
2010-01-15 13:20:00,8.26,8.27,8.24,8.26,1549800.0,5.9858,5.9931,5.9713,5.9858,1549800.0
2010-01-15 13:30:00,8.26,8.29,8.26,8.28,540200.0,5.9858,6.0076,5.9858,6.0003,540200.0
2010-01-15 13:40:00,8.28,8.3,8.28,8.29,1222000.0,6.0003,6.0148,6.0003,6.0076,1222000.0
2010-01-15 13:50:00,8.29,8.3,8.28,8.28,430000.0,6.0076,6.0148,6.0003,6.0003,430000.0
2010-01-15 14:00:00,8.28,8.3,8.27,8.29,1061800.0,6.0003,6.0148,5.9931,6.0076,1061800.0
2010-01-15 14:10:00,8.29,8.3,8.29,8.3,195200.0,6.0076,6.0148,6.0076,6.0148,195200.0
2010-01-15 14:20:00,8.3,8.3,8.28,8.28,663000.0,6.0148,6.0148,6.0003,6.0003,663000.0
2010-01-15 14:30:00,8.28,8.29,8.27,8.28,969000.0,6.0003,6.0076,5.9931,6.0003,969000.0
2010-01-15 14:40:00,8.28,8.3,8.27,8.28,1415000.0,6.0003,6.0148,5.9931,6.0003,1415000.0
2010-01-15 14:50:00,8.28,8.29,8.27,8.29,605000.0,6.0003,6.0076,5.9931,6.0076,605000.0
2010-01-15 15:00:00,8.29,8.31,8.29,8.31,244600.0,6.0076,6.0221,6.0076,6.0221,244600.0
2010-01-15 15:10:00,8.3,8.33,8.3,8.32,1152200.0,6.0148,6.0366,6.0148,6.0293,1152200.0
2010-01-15 15:20:00,8.31,8.32,8.3,8.31,500800.0,6.0221,6.0293,6.0148,6.0221,500800.0
2010-01-15 15:30:00,8.31,8.33,8.31,8.33,1147600.0,6.0221,6.0366,6.0221,6.0366,1147600.0
2010-01-15 15:40:00,8.33,8.33,8.31,8.31,590200.0,6.0366,6.0366,6.0221,6.0221,590200.0
2010-01-15 15:50:00,8.31,8.33,8.3,8.31,1664000.0,6.0221,6.0366,6.0148,6.0221,1664000.0
2010-01-19 09:30:00,8.38,8.4,8.31,8.33,801600.0,6.0728,6.0873,6.0221,6.0366,801600.0
2010-01-19 09:40:00,8.33,8.38,8.33,8.35,583800.0,6.0366,6.0728,6.0366,6.0511,583800.0
2010-01-19 09:50:00,8.34,8.36,8.33,8.33,661400.0,6.0438,6.0583,6.0366,6.0366,661400.0
2010-01-19 10:00:00,8.34,8.37,8.34,8.37,574000.0,6.0438,6.0655,6.0438,6.0655,574000.0
2010-01-19 10:10:00,8.37,8.4,8.36,8.36,1118600.0,6.0655,6.0873,6.0583,6.0583,1118600.0
2010-01-19 10:20:00,8.36,8.4,8.36,8.39,1596800.0,6.0583,6.0873,6.0583,6.08,1596800.0
2010-01-19 10:30:00,8.39,8.4,8.38,8.39,563400.0,6.08,6.0873,6.0728,6.08,563400.0
2010-01-19 10:40:00,8.39,8.4,8.38,8.4,233600.0,6.08,6.0873,6.0728,6.0873,233600.0
2010-01-19 10:50:00,8.4,8.4,8.38,8.39,202000.0,6.0873,6.0873,6.0728,6.08,202000.0
2010-01-19 11:00:00,8.39,8.39,8.38,8.38,301600.0,6.08,6.08,6.0728,6.0728,301600.0
2010-01-19 11:10:00,8.38,8.39,8.37,8.38,283000.0,6.0728,6.08,6.0655,6.0728,283000.0
2010-01-19 11:20:00,8.37,8.38,8.36,8.36,280400.0,6.0655,6.0728,6.0583,6.0583,280400.0
2010-01-19 11:30:00,8.36,8.36,8.35,8.35,274600.0,6.0583,6.0583,6.0511,6.0511,274600.0
2010-01-19 11:40:00,8.35,8.36,8.34,8.34,418200.0,6.0511,6.0583,6.0438,6.0438,418200.0
2010-01-19 11:50:00,8.34,8.34,8.34,8.34,71000.0,6.0438,6.0438,6.0438,6.0438,71000.0
2010-01-19 12:00:00,8.34,8.37,8.34,8.36,412600.0,6.0438,6.0655,6.0438,6.0583,412600.0
2010-01-19 12:10:00,8.35,8.36,8.34,8.36,820200.0,6.0511,6.0583,6.0438,6.0583,820200.0
2010-01-19 12:20:00,8.36,8.37,8.36,8.36,239200.0,6.0583,6.0655,6.0583,6.0583,239200.0
2010-01-19 12:30:00,8.36,8.38,8.36,8.38,445000.0,6.0583,6.0728,6.0583,6.0728,445000.0
2010-01-19 12:40:00,8.37,8.39,8.37,8.39,366400.0,6.0655,6.08,6.0655,6.08,366400.0
2010-01-19 12:50:00,8.39,8.42,8.38,8.42,570200.0,6.08,6.1018,6.0728,6.1018,570200.0
2010-01-19 13:00:00,8.42,8.43,8.42,8.42,652000.0,6.1018,6.109,6.1018,6.1018,652000.0
2010-01-19 13:10:00,8.42,8.43,8.42,8.43,436800.0,6.1018,6.109,6.1018,6.109,436800.0
2010-01-19 13:20:00,8.43,8.43,8.4,8.41,490800.0,6.109,6.109,6.0873,6.0945,490800.0
2010-01-19 13:30:00,8.42,8.42,8.4,8.42,328800.0,6.1018,6.1018,6.0873,6.1018,328800.0
2010-01-19 13:40:00,8.42,8.42,8.4,8.41,205800.0,6.1018,6.1018,6.0873,6.0945,205800.0
2010-01-19 13:50:00,8.4,8.42,8.4,8.4,447400.0,6.0873,6.1018,6.0873,6.0873,447400.0
2010-01-19 14:00:00,8.4,8.41,8.38,8.4,844800.0,6.0873,6.0945,6.0728,6.0873,844800.0
2010-01-19 14:10:00,8.4,8.4,8.4,8.4,78800.0,6.0873,6.0873,6.0873,6.0873,78800.0
2010-01-19 14:20:00,8.4,8.4,8.39,8.4,259000.0,6.0873,6.0873,6.08,6.0873,259000.0
2010-01-19 14:30:00,8.4,8.4,8.38,8.39,433400.0,6.0873,6.0873,6.0728,6.08,433400.0
2010-01-19 14:40:00,8.39,8.4,8.38,8.38,153400.0,6.08,6.0873,6.0728,6.0728,153400.0
2010-01-19 14:50:00,8.39,8.4,8.38,8.39,249000.0,6.08,6.0873,6.0728,6.08,249000.0
2010-01-19 15:00:00,8.4,8.4,8.38,8.38,489000.0,6.0873,6.0873,6.0728,6.0728,489000.0
2010-01-19 15:10:00,8.38,8.4,8.38,8.39,1160400.0,6.0728,6.0873,6.0728,6.08,1160400.0
2010-01-19 15:20:00,8.39,8.43,8.38,8.43,1736600.0,6.08,6.109,6.0728,6.109,1736600.0
2010-01-19 15:30:00,8.43,8.43,8.4,8.4,781400.0,6.109,6.109,6.0873,6.0873,781400.0
2010-01-19 15:40:00,8.4,8.41,8.4,8.4,761200.0,6.0873,6.0945,6.0873,6.0873,761200.0
2010-01-19 15:50:00,8.41,8.42,8.39,8.4,2667400.0,6.0945,6.1018,6.08,6.0873,2667400.0
2010-01-20 09:30:00,8.28,8.33,8.22,8.29,2347200.0,6.0003,6.0366,5.9568,6.0076,2347200.0
2010-01-20 09:40:00,8.29,8.29,8.22,8.24,1476200.0,6.0076,6.0076,5.9568,5.9713,1476200.0
2010-01-20 09:50:00,8.24,8.27,8.24,8.24,1763200.0,5.9713,5.9931,5.9713,5.9713,1763200.0
2010-01-20 10:00:00,8.24,8.25,8.19,8.2,1855400.0,5.9713,5.9786,5.9351,5.9423,1855400.0
2010-01-20 10:10:00,8.2,8.2,8.17,8.19,1619400.0,5.9423,5.9423,5.9206,5.9351,1619400.0
2010-01-20 10:20:00,8.19,8.19,8.13,8.13,2418400.0,5.9351,5.9351,5.8916,5.8916,2418400.0
2010-01-20 10:30:00,8.13,8.19,8.13,8.18,2081800.0,5.8916,5.9351,5.8916,5.9279,2081800.0
2010-01-20 10:40:00,8.18,8.21,8.18,8.2,1107800.0,5.9279,5.9496,5.9279,5.9423,1107800.0
2010-01-20 10:50:00,8.2,8.2,8.15,8.15,1601000.0,5.9423,5.9423,5.9061,5.9061,1601000.0
2010-01-20 11:00:00,8.15,8.17,8.13,8.13,1824800.0,5.9061,5.9206,5.8916,5.8916,1824800.0
2010-01-20 11:10:00,8.13,8.15,8.12,8.14,902800.0,5.8916,5.9061,5.8844,5.8989,902800.0
2010-01-20 11:20:00,8.15,8.15,8.12,8.13,835200.0,5.9061,5.9061,5.8844,5.8916,835200.0
2010-01-20 11:30:00,8.13,8.13,8.11,8.11,1093400.0,5.8916,5.8916,5.8771,5.8771,1093400.0
2010-01-20 11:40:00,8.11,8.13,8.1,8.13,1229800.0,5.8771,5.8916,5.8699,5.8916,1229800.0
2010-01-20 11:50:00,8.13,8.19,8.13,8.17,1427800.0,5.8916,5.9351,5.8916,5.9206,1427800.0
2010-01-20 12:00:00,8.17,8.18,8.15,8.18,694000.0,5.9206,5.9279,5.9061,5.9279,694000.0
2010-01-20 12:10:00,8.18,8.18,8.15,8.15,387000.0,5.9279,5.9279,5.9061,5.9061,387000.0
2010-01-20 12:20:00,8.15,8.15,8.13,8.15,1015200.0,5.9061,5.9061,5.8916,5.9061,1015200.0
2010-01-20 12:30:00,8.15,8.18,8.15,8.17,408600.0,5.9061,5.9279,5.9061,5.9206,408600.0
2010-01-20 12:40:00,8.17,8.19,8.16,8.18,575000.0,5.9206,5.9351,5.9134,5.9279,575000.0
2010-01-20 12:50:00,8.19,8.19,8.16,8.17,202600.0,5.9351,5.9351,5.9134,5.9206,202600.0
2010-01-20 13:00:00,8.17,8.19,8.16,8.18,610800.0,5.9206,5.9351,5.9134,5.9279,610800.0
2010-01-20 13:10:00,8.18,8.18,8.15,8.17,536600.0,5.9279,5.9279,5.9061,5.9206,536600.0
2010-01-20 13:20:00,8.17,8.21,8.17,8.2,1137000.0,5.9206,5.9496,5.9206,5.9423,1137000.0
2010-01-20 13:30:00,8.2,8.22,8.19,8.2,397400.0,5.9423,5.9568,5.9351,5.9423,397400.0
2010-01-20 13:40:00,8.2,8.23,8.19,8.23,876400.0,5.9423,5.9641,5.9351,5.9641,876400.0
2010-01-20 13:50:00,8.23,8.24,8.22,8.23,1052800.0,5.9641,5.9713,5.9568,5.9641,1052800.0
2010-01-20 14:00:00,8.23,8.24,8.21,8.21,270200.0,5.9641,5.9713,5.9496,5.9496,270200.0
2010-01-20 14:10:00,8.21,8.22,8.2,8.21,977000.0,5.9496,5.9568,5.9423,5.9496,977000.0
2010-01-20 14:20:00,8.21,8.22,8.2,8.2,140000.0,5.9496,5.9568,5.9423,5.9423,140000.0
2010-01-20 14:30:00,8.21,8.22,8.19,8.21,315600.0,5.9496,5.9568,5.9351,5.9496,315600.0
2010-01-20 14:40:00,8.21,8.24,8.21,8.23,387200.0,5.9496,5.9713,5.9496,5.9641,387200.0
2010-01-20 14:50:00,8.23,8.24,8.22,8.22,526000.0,5.9641,5.9713,5.9568,5.9568,526000.0
2010-01-20 15:00:00,8.22,8.24,8.22,8.22,765200.0,5.9568,5.9713,5.9568,5.9568,765200.0
2010-01-20 15:10:00,8.22,8.24,8.22,8.22,456000.0,5.9568,5.9713,5.9568,5.9568,456000.0
2010-01-20 15:20:00,8.23,8.24,8.22,8.23,931400.0,5.9641,5.9713,5.9568,5.9641,931400.0
2010-01-20 15:30:00,8.23,8.24,8.22,8.22,1169600.0,5.9641,5.9713,5.9568,5.9568,1169600.0
2010-01-20 15:40:00,8.22,8.24,8.22,8.24,491600.0,5.9568,5.9713,5.9568,5.9713,491600.0
2010-01-20 15:50:00,8.24,8.26,8.24,8.26,2912200.0,5.9713,5.9858,5.9713,5.9858,2912200.0
2010-01-21 09:30:00,8.26,8.29,8.21,8.24,1299600.0,5.9858,6.0076,5.9496,5.9713,1299600.0
2010-01-21 09:40:00,8.25,8.26,8.24,8.24,1351600.0,5.9786,5.9858,5.9713,5.9713,1351600.0
2010-01-21 09:50:00,8.24,8.25,8.21,8.22,881400.0,5.9713,5.9786,5.9496,5.9568,881400.0
2010-01-21 10:00:00,8.22,8.23,8.21,8.22,1381800.0,5.9568,5.9641,5.9496,5.9568,1381800.0
2010-01-21 10:10:00,8.22,8.22,8.21,8.21,585600.0,5.9568,5.9568,5.9496,5.9496,585600.0
2010-01-21 10:20:00,8.21,8.21,8.09,8.09,2529000.0,5.9496,5.9496,5.8626,5.8626,2529000.0
2010-01-21 10:30:00,8.09,8.11,8.06,8.09,1694600.0,5.8626,5.8771,5.8409,5.8626,1694600.0
2010-01-21 10:40:00,8.09,8.11,8.09,8.1,885000.0,5.8626,5.8771,5.8626,5.8699,885000.0
2010-01-21 10:50:00,8.1,8.12,8.09,8.1,730400.0,5.8699,5.8844,5.8626,5.8699,730400.0
2010-01-21 11:00:00,8.11,8.11,8.07,8.08,1840800.0,5.8771,5.8771,5.8481,5.8554,1840800.0
2010-01-21 11:10:00,8.09,8.09,8.06,8.08,1155400.0,5.8626,5.8626,5.8409,5.8554,1155400.0
2010-01-21 11:20:00,8.08,8.09,8.06,8.07,1090000.0,5.8554,5.8626,5.8409,5.8481,1090000.0
2010-01-21 11:30:00,8.08,8.08,8.05,8.05,1219000.0,5.8554,5.8554,5.8336,5.8336,1219000.0
2010-01-21 11:40:00,8.05,8.05,8.01,8.02,2359800.0,5.8336,5.8336,5.8047,5.8119,2359800.0
2010-01-21 11:50:00,8.02,8.06,8.02,8.04,1356000.0,5.8119,5.8409,5.8119,5.8264,1356000.0
2010-01-21 12:00:00,8.04,8.05,8.02,8.04,1276000.0,5.8264,5.8336,5.8119,5.8264,1276000.0
2010-01-21 12:10:00,8.04,8.06,8.02,8.04,1315800.0,5.8264,5.8409,5.8119,5.8264,1315800.0
2010-01-21 12:20:00,8.03,8.04,8.01,8.02,1340800.0,5.8192,5.8264,5.8047,5.8119,1340800.0
2010-01-21 12:30:00,8.02,8.03,8.01,8.03,777000.0,5.8119,5.8192,5.8047,5.8192,777000.0
2010-01-21 12:40:00,8.03,8.03,8.01,8.02,930400.0,5.8192,5.8192,5.8047,5.8119,930400.0
2010-01-21 12:50:00,8.01,8.03,8.01,8.02,1149000.0,5.8047,5.8192,5.8047,5.8119,1149000.0
2010-01-21 13:00:00,8.02,8.02,8.0,8.01,1775400.0,5.8119,5.8119,5.7974,5.8047,1775400.0
2010-01-21 13:10:00,8.01,8.01,8.0,8.0,492600.0,5.8047,5.8047,5.7974,5.7974,492600.0
2010-01-21 13:20:00,8.0,8.0,7.98,7.99,1236800.0,5.7974,5.7974,5.7829,5.7902,1236800.0
2010-01-21 13:30:00,7.99,8.02,7.99,8.02,1546400.0,5.7902,5.8119,5.7902,5.8119,1546400.0
2010-01-21 13:40:00,8.02,8.03,8.0,8.01,1577800.0,5.8119,5.8192,5.7974,5.8047,1577800.0
2010-01-21 13:50:00,8.01,8.03,8.0,8.02,1272600.0,5.8047,5.8192,5.7974,5.8119,1272600.0
2010-01-21 14:00:00,8.02,8.03,8.01,8.02,1644200.0,5.8119,5.8192,5.8047,5.8119,1644200.0
2010-01-21 14:10:00,8.02,8.03,8.01,8.01,739400.0,5.8119,5.8192,5.8047,5.8047,739400.0
2010-01-21 14:20:00,8.02,8.05,8.01,8.04,1591400.0,5.8119,5.8336,5.8047,5.8264,1591400.0
2010-01-21 14:30:00,8.03,8.05,8.02,8.03,1029400.0,5.8192,5.8336,5.8119,5.8192,1029400.0
2010-01-21 14:40:00,8.03,8.03,8.0,8.02,882800.0,5.8192,5.8192,5.7974,5.8119,882800.0
2010-01-21 14:50:00,8.02,8.02,7.99,8.0,828600.0,5.8119,5.8119,5.7902,5.7974,828600.0
2010-01-21 15:00:00,8.0,8.0,7.96,7.97,1199800.0,5.7974,5.7974,5.7684,5.7757,1199800.0
2010-01-21 15:10:00,7.97,8.0,7.93,7.93,2229400.0,5.7757,5.7974,5.7467,5.7467,2229400.0
2010-01-21 15:20:00,7.94,7.96,7.93,7.93,1580600.0,5.7539,5.7684,5.7467,5.7467,1580600.0
2010-01-21 15:30:00,7.93,7.96,7.92,7.93,1547200.0,5.7467,5.7684,5.7394,5.7467,1547200.0
2010-01-21 15:40:00,7.93,8.03,7.93,8.01,6050800.0,5.7467,5.8192,5.7467,5.8047,6050800.0
2010-01-21 15:50:00,8.01,8.03,8.0,8.0,8837200.0,5.8047,5.8192,5.7974,5.7974,8837200.0
2010-01-22 09:30:00,8.01,8.07,7.98,8.06,3483000.0,5.8047,5.8481,5.7829,5.8409,3483000.0
2010-01-22 09:40:00,8.06,8.13,8.05,8.13,2334000.0,5.8409,5.8916,5.8336,5.8916,2334000.0
2010-01-22 09:50:00,8.12,8.18,8.11,8.13,2832200.0,5.8844,5.9279,5.8771,5.8916,2832200.0
2010-01-22 10:00:00,8.13,8.13,8.06,8.07,2470600.0,5.8916,5.8916,5.8409,5.8481,2470600.0
2010-01-22 10:10:00,8.06,8.11,8.06,8.09,1117200.0,5.8409,5.8771,5.8409,5.8626,1117200.0
2010-01-22 10:20:00,8.09,8.13,8.08,8.13,892000.0,5.8626,5.8916,5.8554,5.8916,892000.0
2010-01-22 10:30:00,8.12,8.17,8.12,8.14,1779000.0,5.8844,5.9206,5.8844,5.8989,1779000.0
2010-01-22 10:40:00,8.13,8.17,8.1,8.11,1253000.0,5.8916,5.9206,5.8699,5.8771,1253000.0
2010-01-22 10:50:00,8.11,8.16,8.11,8.16,431000.0,5.8771,5.9134,5.8771,5.9134,431000.0
2010-01-22 11:00:00,8.16,8.19,8.15,8.15,1039600.0,5.9134,5.9351,5.9061,5.9061,1039600.0
2010-01-22 11:10:00,8.15,8.16,8.13,8.15,771400.0,5.9061,5.9134,5.8916,5.9061,771400.0
2010-01-22 11:20:00,8.15,8.15,8.12,8.15,642800.0,5.9061,5.9061,5.8844,5.9061,642800.0
2010-01-22 11:30:00,8.15,8.15,8.13,8.13,594800.0,5.9061,5.9061,5.8916,5.8916,594800.0
2010-01-22 11:40:00,8.13,8.15,8.12,8.14,608600.0,5.8916,5.9061,5.8844,5.8989,608600.0
2010-01-22 11:50:00,8.14,8.15,8.13,8.15,623800.0,5.8989,5.9061,5.8916,5.9061,623800.0
2010-01-22 12:00:00,8.15,8.15,8.12,8.12,509600.0,5.9061,5.9061,5.8844,5.8844,509600.0
2010-01-22 12:10:00,8.12,8.14,8.11,8.13,403200.0,5.8844,5.8989,5.8771,5.8916,403200.0
2010-01-22 12:20:00,8.13,8.15,8.13,8.14,465000.0,5.8916,5.9061,5.8916,5.8989,465000.0
2010-01-22 12:30:00,8.13,8.15,8.12,8.13,734400.0,5.8916,5.9061,5.8844,5.8916,734400.0
2010-01-22 12:40:00,8.13,8.15,8.13,8.13,923200.0,5.8916,5.9061,5.8916,5.8916,923200.0
2010-01-22 12:50:00,8.13,8.15,8.13,8.13,590600.0,5.8916,5.9061,5.8916,5.8916,590600.0
2010-01-22 13:00:00,8.13,8.13,8.12,8.13,453200.0,5.8916,5.8916,5.8844,5.8916,453200.0
2010-01-22 13:10:00,8.13,8.13,8.11,8.11,379000.0,5.8916,5.8916,5.8771,5.8771,379000.0
2010-01-22 13:20:00,8.11,8.13,8.1,8.11,877000.0,5.8771,5.8916,5.8699,5.8771,877000.0
2010-01-22 13:30:00,8.12,8.12,8.09,8.09,1121000.0,5.8844,5.8844,5.8626,5.8626,1121000.0
2010-01-22 13:40:00,8.09,8.09,8.06,8.06,1018800.0,5.8626,5.8626,5.8409,5.8409,1018800.0
2010-01-22 13:50:00,8.06,8.1,8.06,8.09,727800.0,5.8409,5.8699,5.8409,5.8626,727800.0
2010-01-22 14:00:00,8.09,8.11,8.08,8.09,1343400.0,5.8626,5.8771,5.8554,5.8626,1343400.0
2010-01-22 14:10:00,8.09,8.11,8.08,8.1,1953800.0,5.8626,5.8771,5.8554,5.8699,1953800.0
2010-01-22 14:20:00,8.1,8.1,8.06,8.08,1490200.0,5.8699,5.8699,5.8409,5.8554,1490200.0
2010-01-22 14:30:00,8.08,8.1,8.08,8.08,1910800.0,5.8554,5.8699,5.8554,5.8554,1910800.0
2010-01-22 14:40:00,8.08,8.08,8.04,8.04,2106000.0,5.8554,5.8554,5.8264,5.8264,2106000.0
2010-01-22 14:50:00,8.04,8.05,7.99,8.0,1974200.0,5.8264,5.8336,5.7902,5.7974,1974200.0
2010-01-22 15:00:00,8.0,8.01,7.98,7.98,1720200.0,5.7974,5.8047,5.7829,5.7829,1720200.0
2010-01-22 15:10:00,7.98,7.99,7.93,7.98,2266400.0,5.7829,5.7902,5.7467,5.7829,2266400.0
2010-01-22 15:20:00,7.97,7.99,7.95,7.97,907000.0,5.7757,5.7902,5.7612,5.7757,907000.0
2010-01-22 15:30:00,7.97,7.99,7.95,7.95,1559200.0,5.7757,5.7902,5.7612,5.7612,1559200.0
2010-01-22 15:40:00,7.95,7.97,7.91,7.93,3725400.0,5.7612,5.7757,5.7322,5.7467,3725400.0
2010-01-22 15:50:00,7.94,7.94,7.93,7.93,3423200.0,5.7539,5.7539,5.7467,5.7467,3423200.0
2010-01-25 09:30:00,7.97,8.03,7.88,8.03,2187800.0,5.7757,5.8192,5.7105,5.8192,2187800.0
2010-01-25 09:40:00,8.02,8.05,8.01,8.03,1827200.0,5.8119,5.8336,5.8047,5.8192,1827200.0
2010-01-25 09:50:00,8.03,8.04,8.0,8.01,1518800.0,5.8192,5.8264,5.7974,5.8047,1518800.0
2010-01-25 10:00:00,8.01,8.04,7.99,8.01,1949400.0,5.8047,5.8264,5.7902,5.8047,1949400.0
2010-01-25 10:10:00,8.01,8.04,8.0,8.03,1461800.0,5.8047,5.8264,5.7974,5.8192,1461800.0
2010-01-25 10:20:00,8.03,8.06,8.02,8.05,641800.0,5.8192,5.8409,5.8119,5.8336,641800.0
2010-01-25 10:30:00,8.05,8.06,8.04,8.05,589200.0,5.8336,5.8409,5.8264,5.8336,589200.0
2010-01-25 10:40:00,8.05,8.05,8.02,8.04,586000.0,5.8336,5.8336,5.8119,5.8264,586000.0
2010-01-25 10:50:00,8.05,8.09,8.03,8.08,807200.0,5.8336,5.8626,5.8192,5.8554,807200.0
2010-01-25 11:00:00,8.08,8.09,8.05,8.06,693600.0,5.8554,5.8626,5.8336,5.8409,693600.0
2010-01-25 11:10:00,8.06,8.06,8.05,8.06,398000.0,5.8409,5.8409,5.8336,5.8409,398000.0
2010-01-25 11:20:00,8.06,8.08,8.06,8.06,350800.0,5.8409,5.8554,5.8409,5.8409,350800.0
2010-01-25 11:30:00,8.07,8.08,8.04,8.06,921600.0,5.8481,5.8554,5.8264,5.8409,921600.0
2010-01-25 11:40:00,8.05,8.07,8.05,8.06,541000.0,5.8336,5.8481,5.8336,5.8409,541000.0
2010-01-25 11:50:00,8.06,8.08,8.06,8.06,571000.0,5.8409,5.8554,5.8409,5.8409,571000.0
2010-01-25 12:00:00,8.06,8.07,8.06,8.06,248800.0,5.8409,5.8481,5.8409,5.8409,248800.0
2010-01-25 12:10:00,8.05,8.07,8.05,8.06,692400.0,5.8336,5.8481,5.8336,5.8409,692400.0
2010-01-25 12:20:00,8.06,8.07,8.06,8.06,272600.0,5.8409,5.8481,5.8409,5.8409,272600.0
2010-01-25 12:30:00,8.06,8.07,8.05,8.06,280800.0,5.8409,5.8481,5.8336,5.8409,280800.0
2010-01-25 12:40:00,8.07,8.08,8.05,8.08,269000.0,5.8481,5.8554,5.8336,5.8554,269000.0
2010-01-25 12:50:00,8.07,8.07,8.06,8.06,206000.0,5.8481,5.8481,5.8409,5.8409,206000.0
2010-01-25 13:00:00,8.06,8.06,8.05,8.06,200600.0,5.8409,5.8409,5.8336,5.8409,200600.0
2010-01-25 13:10:00,8.06,8.06,8.06,8.06,199200.0,5.8409,5.8409,5.8409,5.8409,199200.0
2010-01-25 13:20:00,8.06,8.06,8.05,8.05,397400.0,5.8409,5.8409,5.8336,5.8336,397400.0
2010-01-25 13:30:00,8.05,8.06,8.04,8.06,391600.0,5.8336,5.8409,5.8264,5.8409,391600.0
2010-01-25 13:40:00,8.06,8.06,8.05,8.06,182400.0,5.8409,5.8409,5.8336,5.8409,182400.0
2010-01-25 13:50:00,8.06,8.06,8.06,8.06,98000.0,5.8409,5.8409,5.8409,5.8409,98000.0
2010-01-25 14:00:00,8.06,8.06,8.06,8.06,231400.0,5.8409,5.8409,5.8409,5.8409,231400.0
2010-01-25 14:10:00,8.06,8.06,8.06,8.06,202600.0,5.8409,5.8409,5.8409,5.8409,202600.0
2010-01-25 14:20:00,8.06,8.06,8.05,8.06,338200.0,5.8409,5.8409,5.8336,5.8409,338200.0
2010-01-25 14:30:00,8.06,8.06,8.04,8.05,946000.0,5.8409,5.8409,5.8264,5.8336,946000.0
2010-01-25 14:40:00,8.06,8.06,8.05,8.05,277200.0,5.8409,5.8409,5.8336,5.8336,277200.0
2010-01-25 14:50:00,8.05,8.06,8.05,8.06,423800.0,5.8336,5.8409,5.8336,5.8409,423800.0
2010-01-25 15:00:00,8.06,8.06,8.05,8.05,586000.0,5.8409,5.8409,5.8336,5.8336,586000.0
2010-01-25 15:10:00,8.05,8.06,8.04,8.05,350000.0,5.8336,5.8409,5.8264,5.8336,350000.0
2010-01-25 15:20:00,8.05,8.06,8.04,8.05,534800.0,5.8336,5.8409,5.8264,5.8336,534800.0
2010-01-25 15:30:00,8.05,8.05,8.04,8.05,310800.0,5.8336,5.8336,5.8264,5.8336,310800.0
2010-01-25 15:40:00,8.05,8.05,8.02,8.02,2067400.0,5.8336,5.8336,5.8119,5.8119,2067400.0
2010-01-25 15:50:00,8.03,8.03,8.0,8.01,3077400.0,5.8192,5.8192,5.7974,5.8047,3077400.0
2010-01-26 09:30:00,7.96,8.0,7.94,7.98,1251400.0,5.7684,5.7974,5.7539,5.7829,1251400.0
2010-01-26 09:40:00,7.98,7.99,7.93,7.93,1011800.0,5.7829,5.7902,5.7467,5.7467,1011800.0
2010-01-26 09:50:00,7.93,7.94,7.89,7.92,1006800.0,5.7467,5.7539,5.7177,5.7394,1006800.0
2010-01-26 10:00:00,7.92,7.99,7.9,7.97,1444200.0,5.7394,5.7902,5.7249,5.7757,1444200.0
2010-01-26 10:10:00,7.98,8.03,7.97,8.0,822200.0,5.7829,5.8192,5.7757,5.7974,822200.0
2010-01-26 10:20:00,8.0,8.03,7.97,7.97,597400.0,5.7974,5.8192,5.7757,5.7757,597400.0
2010-01-26 10:30:00,7.98,7.98,7.95,7.96,362800.0,5.7829,5.7829,5.7612,5.7684,362800.0
2010-01-26 10:40:00,7.96,7.99,7.95,7.96,344000.0,5.7684,5.7902,5.7612,5.7684,344000.0
2010-01-26 10:50:00,7.96,7.98,7.95,7.97,1010400.0,5.7684,5.7829,5.7612,5.7757,1010400.0
2010-01-26 11:00:00,7.97,7.98,7.95,7.95,339600.0,5.7757,5.7829,5.7612,5.7612,339600.0
2010-01-26 11:10:00,7.95,7.95,7.93,7.93,720000.0,5.7612,5.7612,5.7467,5.7467,720000.0
2010-01-26 11:20:00,7.93,7.93,7.92,7.92,1018000.0,5.7467,5.7467,5.7394,5.7394,1018000.0
2010-01-26 11:30:00,7.92,7.94,7.91,7.93,900800.0,5.7394,5.7539,5.7322,5.7467,900800.0
2010-01-26 11:40:00,7.93,7.93,7.92,7.93,525200.0,5.7467,5.7467,5.7394,5.7467,525200.0
2010-01-26 11:50:00,7.93,7.95,7.92,7.92,535400.0,5.7467,5.7612,5.7394,5.7394,535400.0
2010-01-26 12:00:00,7.92,7.93,7.92,7.92,516400.0,5.7394,5.7467,5.7394,5.7394,516400.0
2010-01-26 12:10:00,7.92,7.93,7.91,7.91,723400.0,5.7394,5.7467,5.7322,5.7322,723400.0
2010-01-26 12:20:00,7.92,7.92,7.91,7.92,468000.0,5.7394,5.7394,5.7322,5.7394,468000.0
2010-01-26 12:30:00,7.92,7.92,7.9,7.91,944800.0,5.7394,5.7394,5.7249,5.7322,944800.0
2010-01-26 12:40:00,7.92,7.92,7.91,7.91,548000.0,5.7394,5.7394,5.7322,5.7322,548000.0
2010-01-26 12:50:00,7.91,7.91,7.9,7.91,737000.0,5.7322,5.7322,5.7249,5.7322,737000.0
2010-01-26 13:00:00,7.91,7.92,7.89,7.89,671400.0,5.7322,5.7394,5.7177,5.7177,671400.0
2010-01-26 13:10:00,7.89,7.9,7.88,7.88,581400.0,5.7177,5.7249,5.7105,5.7105,581400.0
2010-01-26 13:20:00,7.88,7.89,7.88,7.89,526200.0,5.7105,5.7177,5.7105,5.7177,526200.0
2010-01-26 13:30:00,7.89,7.89,7.87,7.88,827400.0,5.7177,5.7177,5.7032,5.7105,827400.0
2010-01-26 13:40:00,7.89,7.89,7.88,7.89,315600.0,5.7177,5.7177,5.7105,5.7177,315600.0
2010-01-26 13:50:00,7.89,7.89,7.88,7.89,1397800.0,5.7177,5.7177,5.7105,5.7177,1397800.0
2010-01-26 14:00:00,7.89,7.89,7.85,7.86,1113800.0,5.7177,5.7177,5.6887,5.696,1113800.0
2010-01-26 14:10:00,7.86,7.87,7.85,7.85,1592800.0,5.696,5.7032,5.6887,5.6887,1592800.0
2010-01-26 14:20:00,7.85,7.86,7.84,7.84,545400.0,5.6887,5.696,5.6815,5.6815,545400.0
2010-01-26 14:30:00,7.84,7.85,7.83,7.83,753200.0,5.6815,5.6887,5.6742,5.6742,753200.0
2010-01-26 14:40:00,7.83,7.85,7.82,7.85,1496000.0,5.6742,5.6887,5.667,5.6887,1496000.0
2010-01-26 14:50:00,7.84,7.85,7.83,7.85,1127000.0,5.6815,5.6887,5.6742,5.6887,1127000.0
2010-01-26 15:00:00,7.85,7.85,7.82,7.82,1193600.0,5.6887,5.6887,5.667,5.667,1193600.0
2010-01-26 15:10:00,7.82,7.83,7.81,7.82,1492000.0,5.667,5.6742,5.6597,5.667,1492000.0
2010-01-26 15:20:00,7.82,7.82,7.8,7.81,777200.0,5.667,5.667,5.6525,5.6597,777200.0
2010-01-26 15:30:00,7.81,7.83,7.81,7.81,1179400.0,5.6597,5.6742,5.6597,5.6597,1179400.0
2010-01-26 15:40:00,7.81,7.83,7.79,7.83,3004400.0,5.6597,5.6742,5.6452,5.6742,3004400.0
2010-01-26 15:50:00,7.83,7.86,7.82,7.86,5958800.0,5.6742,5.696,5.667,5.696,5958800.0
2010-01-27 09:30:00,7.83,7.88,7.79,7.84,1668200.0,5.6742,5.7105,5.6452,5.6815,1668200.0
2010-01-27 09:40:00,7.84,7.91,7.84,7.89,2199200.0,5.6815,5.7322,5.6815,5.7177,2199200.0
2010-01-27 09:50:00,7.89,7.92,7.87,7.91,1749000.0,5.7177,5.7394,5.7032,5.7322,1749000.0
2010-01-27 10:00:00,7.9,7.91,7.88,7.9,1577600.0,5.7249,5.7322,5.7105,5.7249,1577600.0
2010-01-27 10:10:00,7.9,7.9,7.85,7.87,2032800.0,5.7249,5.7249,5.6887,5.7032,2032800.0
2010-01-27 10:20:00,7.87,7.93,7.86,7.93,1635000.0,5.7032,5.7467,5.696,5.7467,1635000.0
2010-01-27 10:30:00,7.93,7.96,7.92,7.93,917200.0,5.7467,5.7684,5.7394,5.7467,917200.0
2010-01-27 10:40:00,7.93,7.96,7.93,7.94,829000.0,5.7467,5.7684,5.7467,5.7539,829000.0
2010-01-27 10:50:00,7.94,8.0,7.94,7.99,1356800.0,5.7539,5.7974,5.7539,5.7902,1356800.0
2010-01-27 11:00:00,8.0,8.05,8.0,8.04,1825400.0,5.7974,5.8336,5.7974,5.8264,1825400.0
2010-01-27 11:10:00,8.04,8.04,8.01,8.02,1258200.0,5.8264,5.8264,5.8047,5.8119,1258200.0
2010-01-27 11:20:00,8.02,8.02,7.98,7.99,684200.0,5.8119,5.8119,5.7829,5.7902,684200.0
2010-01-27 11:30:00,7.99,7.99,7.96,7.97,612600.0,5.7902,5.7902,5.7684,5.7757,612600.0
2010-01-27 11:40:00,7.97,7.99,7.96,7.97,449000.0,5.7757,5.7902,5.7684,5.7757,449000.0
2010-01-27 11:50:00,7.97,7.99,7.97,7.97,350800.0,5.7757,5.7902,5.7757,5.7757,350800.0
2010-01-27 12:00:00,7.97,7.97,7.96,7.96,371800.0,5.7757,5.7757,5.7684,5.7684,371800.0
2010-01-27 12:10:00,7.96,7.96,7.93,7.93,301400.0,5.7684,5.7684,5.7467,5.7467,301400.0
2010-01-27 12:20:00,7.93,7.95,7.92,7.93,644000.0,5.7467,5.7612,5.7394,5.7467,644000.0
2010-01-27 12:30:00,7.93,7.95,7.93,7.94,441200.0,5.7467,5.7612,5.7467,5.7539,441200.0
2010-01-27 12:40:00,7.93,7.96,7.93,7.93,437800.0,5.7467,5.7684,5.7467,5.7467,437800.0
2010-01-27 12:50:00,7.93,7.93,7.91,7.93,748800.0,5.7467,5.7467,5.7322,5.7467,748800.0
2010-01-27 13:00:00,7.93,7.93,7.92,7.93,652400.0,5.7467,5.7467,5.7394,5.7467,652400.0
2010-01-27 13:10:00,7.93,7.93,7.89,7.9,740200.0,5.7467,5.7467,5.7177,5.7249,740200.0
2010-01-27 13:20:00,7.9,7.9,7.89,7.9,480000.0,5.7249,5.7249,5.7177,5.7249,480000.0
2010-01-27 13:30:00,7.89,7.92,7.89,7.92,475200.0,5.7177,5.7394,5.7177,5.7394,475200.0
2010-01-27 13:40:00,7.92,7.92,7.91,7.91,472200.0,5.7394,5.7394,5.7322,5.7322,472200.0
2010-01-27 13:50:00,7.92,7.93,7.91,7.93,211600.0,5.7394,5.7467,5.7322,5.7467,211600.0
2010-01-27 14:00:00,7.92,7.92,7.9,7.9,610400.0,5.7394,5.7394,5.7249,5.7249,610400.0
2010-01-27 14:10:00,7.9,7.92,7.86,7.9,1050200.0,5.7249,5.7394,5.696,5.7249,1050200.0
2010-01-27 14:20:00,7.91,7.91,7.86,7.88,2009000.0,5.7322,5.7322,5.696,5.7105,2009000.0
2010-01-27 14:30:00,7.88,7.93,7.87,7.92,622600.0,5.7105,5.7467,5.7032,5.7394,622600.0
2010-01-27 14:40:00,7.92,7.96,7.92,7.93,583000.0,5.7394,5.7684,5.7394,5.7467,583000.0
2010-01-27 14:50:00,7.93,7.94,7.92,7.93,700600.0,5.7467,5.7539,5.7394,5.7467,700600.0
2010-01-27 15:00:00,7.93,7.95,7.9,7.9,797800.0,5.7467,5.7612,5.7249,5.7249,797800.0
2010-01-27 15:10:00,7.9,7.91,7.88,7.89,1520400.0,5.7249,5.7322,5.7105,5.7177,1520400.0
2010-01-27 15:20:00,7.89,7.92,7.88,7.91,1450200.0,5.7177,5.7394,5.7105,5.7322,1450200.0
2010-01-27 15:30:00,7.92,7.96,7.91,7.96,1063200.0,5.7394,5.7684,5.7322,5.7684,1063200.0
2010-01-27 15:40:00,7.95,7.96,7.93,7.93,1051400.0,5.7612,5.7684,5.7467,5.7467,1051400.0
2010-01-27 15:50:00,7.93,7.94,7.92,7.92,2548400.0,5.7467,5.7539,5.7394,5.7394,2548400.0
2010-01-28 09:30:00,7.99,8.05,7.95,8.0,1624000.0,5.7902,5.8336,5.7612,5.7974,1624000.0
2010-01-28 09:40:00,8.0,8.06,8.0,8.0,922200.0,5.7974,5.8409,5.7974,5.7974,922200.0
2010-01-28 09:50:00,8.0,8.02,7.98,8.0,1287800.0,5.7974,5.8119,5.7829,5.7974,1287800.0
2010-01-28 10:00:00,8.01,8.01,7.94,7.95,1623600.0,5.8047,5.8047,5.7539,5.7612,1623600.0
2010-01-28 10:10:00,7.95,7.96,7.92,7.93,1176200.0,5.7612,5.7684,5.7394,5.7467,1176200.0
2010-01-28 10:20:00,7.93,7.96,7.93,7.93,1125000.0,5.7467,5.7684,5.7467,5.7467,1125000.0
2010-01-28 10:30:00,7.93,7.95,7.92,7.93,736600.0,5.7467,5.7612,5.7394,5.7467,736600.0
2010-01-28 10:40:00,7.93,7.95,7.88,7.88,893200.0,5.7467,5.7612,5.7105,5.7105,893200.0
2010-01-28 10:50:00,7.89,7.92,7.88,7.9,587600.0,5.7177,5.7394,5.7105,5.7249,587600.0
2010-01-28 11:00:00,7.9,7.92,7.87,7.88,1012000.0,5.7249,5.7394,5.7032,5.7105,1012000.0
2010-01-28 11:10:00,7.88,7.91,7.87,7.89,890200.0,5.7105,5.7322,5.7032,5.7177,890200.0
2010-01-28 11:20:00,7.89,7.91,7.87,7.89,722400.0,5.7177,5.7322,5.7032,5.7177,722400.0
2010-01-28 11:30:00,7.89,7.9,7.83,7.85,1692200.0,5.7177,5.7249,5.6742,5.6887,1692200.0
2010-01-28 11:40:00,7.85,7.88,7.84,7.86,751800.0,5.6887,5.7105,5.6815,5.696,751800.0
2010-01-28 11:50:00,7.86,7.88,7.85,7.86,779600.0,5.696,5.7105,5.6887,5.696,779600.0
2010-01-28 12:00:00,7.86,7.86,7.83,7.84,605000.0,5.696,5.696,5.6742,5.6815,605000.0
2010-01-28 12:10:00,7.84,7.84,7.81,7.82,860600.0,5.6815,5.6815,5.6597,5.667,860600.0
2010-01-28 12:20:00,7.81,7.82,7.78,7.8,867400.0,5.6597,5.667,5.638,5.6525,867400.0
2010-01-28 12:30:00,7.8,7.82,7.79,7.82,363000.0,5.6525,5.667,5.6452,5.667,363000.0
2010-01-28 12:40:00,7.81,7.82,7.78,7.81,558000.0,5.6597,5.667,5.638,5.6597,558000.0
2010-01-28 12:50:00,7.81,7.83,7.8,7.83,348200.0,5.6597,5.6742,5.6525,5.6742,348200.0
2010-01-28 13:00:00,7.84,7.84,7.82,7.84,542200.0,5.6815,5.6815,5.667,5.6815,542200.0
2010-01-28 13:10:00,7.84,7.84,7.82,7.84,356200.0,5.6815,5.6815,5.667,5.6815,356200.0
2010-01-28 13:20:00,7.84,7.86,7.84,7.86,498200.0,5.6815,5.696,5.6815,5.696,498200.0
2010-01-28 13:30:00,7.86,7.87,7.85,7.87,372800.0,5.696,5.7032,5.6887,5.7032,372800.0
2010-01-28 13:40:00,7.87,7.88,7.86,7.87,312200.0,5.7032,5.7105,5.696,5.7032,312200.0
2010-01-28 13:50:00,7.87,7.87,7.84,7.84,563200.0,5.7032,5.7032,5.6815,5.6815,563200.0
2010-01-28 14:00:00,7.84,7.85,7.83,7.83,493000.0,5.6815,5.6887,5.6742,5.6742,493000.0
2010-01-28 14:10:00,7.84,7.84,7.79,7.8,583200.0,5.6815,5.6815,5.6452,5.6525,583200.0
2010-01-28 14:20:00,7.81,7.82,7.8,7.8,466800.0,5.6597,5.667,5.6525,5.6525,466800.0
2010-01-28 14:30:00,7.8,7.81,7.78,7.8,857600.0,5.6525,5.6597,5.638,5.6525,857600.0
2010-01-28 14:40:00,7.8,7.83,7.79,7.83,947000.0,5.6525,5.6742,5.6452,5.6742,947000.0
2010-01-28 14:50:00,7.83,7.84,7.81,7.81,941400.0,5.6742,5.6815,5.6597,5.6597,941400.0
2010-01-28 15:00:00,7.81,7.84,7.8,7.83,662200.0,5.6597,5.6815,5.6525,5.6742,662200.0
2010-01-28 15:10:00,7.84,7.85,7.82,7.83,727400.0,5.6815,5.6887,5.667,5.6742,727400.0
2010-01-28 15:20:00,7.84,7.85,7.83,7.84,426000.0,5.6815,5.6887,5.6742,5.6815,426000.0
2010-01-28 15:30:00,7.83,7.85,7.82,7.85,923400.0,5.6742,5.6887,5.667,5.6887,923400.0
2010-01-28 15:40:00,7.84,7.86,7.82,7.82,1214600.0,5.6815,5.696,5.667,5.667,1214600.0
2010-01-28 15:50:00,7.82,7.84,7.81,7.81,3215800.0,5.667,5.6815,5.6597,5.6597,3215800.0
2010-01-29 09:30:00,7.88,7.88,7.76,7.85,2036000.0,5.7105,5.7105,5.6235,5.6887,2036000.0
2010-01-29 09:40:00,7.84,7.95,7.83,7.95,1796200.0,5.6815,5.7612,5.6742,5.7612,1796200.0
2010-01-29 09:50:00,7.94,7.97,7.92,7.93,1454200.0,5.7539,5.7757,5.7394,5.7467,1454200.0
2010-01-29 10:00:00,7.93,7.95,7.91,7.93,986200.0,5.7467,5.7612,5.7322,5.7467,986200.0
2010-01-29 10:10:00,7.93,7.96,7.93,7.94,772400.0,5.7467,5.7684,5.7467,5.7539,772400.0
2010-01-29 10:20:00,7.95,7.97,7.93,7.96,869800.0,5.7612,5.7757,5.7467,5.7684,869800.0
2010-01-29 10:30:00,7.96,8.0,7.96,7.97,1928800.0,5.7684,5.7974,5.7684,5.7757,1928800.0
2010-01-29 10:40:00,7.97,7.99,7.97,7.99,1144200.0,5.7757,5.7902,5.7757,5.7902,1144200.0
2010-01-29 10:50:00,7.98,7.99,7.93,7.96,957800.0,5.7829,5.7902,5.7467,5.7684,957800.0
2010-01-29 11:00:00,7.96,7.97,7.93,7.96,825400.0,5.7684,5.7757,5.7467,5.7684,825400.0
2010-01-29 11:10:00,7.96,7.97,7.95,7.96,949200.0,5.7684,5.7757,5.7612,5.7684,949200.0
2010-01-29 11:20:00,7.96,7.97,7.93,7.95,1498200.0,5.7684,5.7757,5.7467,5.7612,1498200.0
2010-01-29 11:30:00,7.96,7.97,7.93,7.95,621800.0,5.7684,5.7757,5.7467,5.7612,621800.0
2010-01-29 11:40:00,7.95,7.97,7.95,7.95,503600.0,5.7612,5.7757,5.7612,5.7612,503600.0
2010-01-29 11:50:00,7.95,7.98,7.94,7.94,881600.0,5.7612,5.7829,5.7539,5.7539,881600.0
2010-01-29 12:00:00,7.94,7.98,7.93,7.98,1837800.0,5.7539,5.7829,5.7467,5.7829,1837800.0
2010-01-29 12:10:00,7.97,8.0,7.97,7.99,2491200.0,5.7757,5.7974,5.7757,5.7902,2491200.0
2010-01-29 12:20:00,8.0,8.0,7.98,7.98,623800.0,5.7974,5.7974,5.7829,5.7829,623800.0
2010-01-29 12:30:00,7.98,8.0,7.97,7.98,1028800.0,5.7829,5.7974,5.7757,5.7829,1028800.0
2010-01-29 12:40:00,7.99,7.99,7.97,7.99,509800.0,5.7902,5.7902,5.7757,5.7902,509800.0
2010-01-29 12:50:00,7.98,8.03,7.98,8.03,1040400.0,5.7829,5.8192,5.7829,5.8192,1040400.0
2010-01-29 13:00:00,8.03,8.05,8.01,8.04,1346000.0,5.8192,5.8336,5.8047,5.8264,1346000.0
2010-01-29 13:10:00,8.04,8.04,8.03,8.04,509800.0,5.8264,5.8264,5.8192,5.8264,509800.0
2010-01-29 13:20:00,8.04,8.06,8.04,8.06,1575000.0,5.8264,5.8409,5.8264,5.8409,1575000.0
2010-01-29 13:30:00,8.06,8.06,8.03,8.03,1154600.0,5.8409,5.8409,5.8192,5.8192,1154600.0
2010-01-29 13:40:00,8.03,8.04,8.0,8.01,813200.0,5.8192,5.8264,5.7974,5.8047,813200.0
2010-01-29 13:50:00,8.01,8.03,8.0,8.0,945800.0,5.8047,5.8192,5.7974,5.7974,945800.0
2010-01-29 14:00:00,8.0,8.01,7.99,7.99,694000.0,5.7974,5.8047,5.7902,5.7902,694000.0
2010-01-29 14:10:00,7.99,8.04,7.99,8.01,1021400.0,5.7902,5.8264,5.7902,5.8047,1021400.0
2010-01-29 14:20:00,8.01,8.01,7.98,7.98,634200.0,5.8047,5.8047,5.7829,5.7829,634200.0
2010-01-29 14:30:00,7.98,7.99,7.96,7.97,1367000.0,5.7829,5.7902,5.7684,5.7757,1367000.0
2010-01-29 14:40:00,7.97,7.97,7.92,7.92,1020000.0,5.7757,5.7757,5.7394,5.7394,1020000.0
2010-01-29 14:50:00,7.92,7.97,7.91,7.97,1592800.0,5.7394,5.7757,5.7322,5.7757,1592800.0
2010-01-29 15:00:00,7.97,7.99,7.95,7.97,1382800.0,5.7757,5.7902,5.7612,5.7757,1382800.0
2010-01-29 15:10:00,7.97,7.98,7.93,7.97,1076000.0,5.7757,5.7829,5.7467,5.7757,1076000.0
2010-01-29 15:20:00,7.97,7.99,7.96,7.96,1391800.0,5.7757,5.7902,5.7684,5.7684,1391800.0
2010-01-29 15:30:00,7.96,7.96,7.93,7.95,1422000.0,5.7684,5.7684,5.7467,5.7612,1422000.0
2010-01-29 15:40:00,7.95,7.97,7.94,7.95,2220000.0,5.7612,5.7757,5.7539,5.7612,2220000.0
2010-01-29 15:50:00,7.95,7.95,7.92,7.92,4856600.0,5.7612,5.7612,5.7394,5.7394,4856600.0
2010-02-01 09:30:00,8.02,8.02,7.93,7.95,1866000.0,5.8119,5.8119,5.7467,5.7612,1866000.0
2010-02-01 09:40:00,7.95,7.98,7.93,7.98,521800.0,5.7612,5.7829,5.7467,5.7829,521800.0
2010-02-01 09:50:00,7.97,7.98,7.95,7.96,618200.0,5.7757,5.7829,5.7612,5.7684,618200.0
2010-02-01 10:00:00,7.96,7.99,7.95,7.99,2180000.0,5.7684,5.7902,5.7612,5.7902,2180000.0
2010-02-01 10:10:00,7.99,8.02,7.97,8.01,1190400.0,5.7902,5.8119,5.7757,5.8047,1190400.0
2010-02-01 10:20:00,8.01,8.05,8.01,8.03,818200.0,5.8047,5.8336,5.8047,5.8192,818200.0
2010-02-01 10:30:00,8.03,8.04,8.0,8.0,869200.0,5.8192,5.8264,5.7974,5.7974,869200.0
2010-02-01 10:40:00,8.0,8.01,7.99,8.0,684000.0,5.7974,5.8047,5.7902,5.7974,684000.0
2010-02-01 10:50:00,7.99,8.01,7.99,8.0,1196000.0,5.7902,5.8047,5.7902,5.7974,1196000.0
2010-02-01 11:00:00,8.0,8.02,8.0,8.02,743600.0,5.7974,5.8119,5.7974,5.8119,743600.0
2010-02-01 11:10:00,8.02,8.02,8.0,8.02,527600.0,5.8119,5.8119,5.7974,5.8119,527600.0
2010-02-01 11:20:00,8.02,8.03,8.01,8.03,365200.0,5.8119,5.8192,5.8047,5.8192,365200.0
2010-02-01 11:30:00,8.02,8.03,8.01,8.01,267200.0,5.8119,5.8192,5.8047,5.8047,267200.0
2010-02-01 11:40:00,8.01,8.02,8.0,8.02,472000.0,5.8047,5.8119,5.7974,5.8119,472000.0
2010-02-01 11:50:00,8.02,8.03,8.02,8.03,1049400.0,5.8119,5.8192,5.8119,5.8192,1049400.0
2010-02-01 12:00:00,8.03,8.03,8.02,8.03,710600.0,5.8192,5.8192,5.8119,5.8192,710600.0
2010-02-01 12:10:00,8.03,8.03,8.02,8.03,614600.0,5.8192,5.8192,5.8119,5.8192,614600.0
2010-02-01 12:20:00,8.03,8.03,8.02,8.02,283000.0,5.8192,5.8192,5.8119,5.8119,283000.0
2010-02-01 12:30:00,8.02,8.02,8.0,8.0,490800.0,5.8119,5.8119,5.7974,5.7974,490800.0
2010-02-01 12:40:00,8.0,8.01,7.99,8.01,642000.0,5.7974,5.8047,5.7902,5.8047,642000.0
2010-02-01 12:50:00,8.01,8.01,7.97,7.98,449400.0,5.8047,5.8047,5.7757,5.7829,449400.0
2010-02-01 13:00:00,7.98,7.99,7.97,7.99,371800.0,5.7829,5.7902,5.7757,5.7902,371800.0
2010-02-01 13:10:00,7.98,7.99,7.97,7.99,893000.0,5.7829,5.7902,5.7757,5.7902,893000.0
2010-02-01 13:20:00,7.98,8.0,7.98,7.98,540400.0,5.7829,5.7974,5.7829,5.7829,540400.0
2010-02-01 13:30:00,7.98,8.0,7.97,7.98,529000.0,5.7829,5.7974,5.7757,5.7829,529000.0
2010-02-01 13:40:00,7.98,7.99,7.97,7.99,400000.0,5.7829,5.7902,5.7757,5.7902,400000.0
2010-02-01 13:50:00,7.99,7.99,7.97,7.98,391000.0,5.7902,5.7902,5.7757,5.7829,391000.0
2010-02-01 14:00:00,7.98,8.0,7.98,7.99,648600.0,5.7829,5.7974,5.7829,5.7902,648600.0
2010-02-01 14:10:00,7.99,8.0,7.99,8.0,466000.0,5.7902,5.7974,5.7902,5.7974,466000.0
2010-02-01 14:20:00,8.0,8.0,7.99,8.0,217200.0,5.7974,5.7974,5.7902,5.7974,217200.0
2010-02-01 14:30:00,8.0,8.0,7.99,7.99,404200.0,5.7974,5.7974,5.7902,5.7902,404200.0
2010-02-01 14:40:00,7.99,8.0,7.98,7.98,408600.0,5.7902,5.7974,5.7829,5.7829,408600.0
2010-02-01 14:50:00,7.98,7.99,7.98,7.98,310800.0,5.7829,5.7902,5.7829,5.7829,310800.0
2010-02-01 15:00:00,7.98,7.98,7.96,7.97,587200.0,5.7829,5.7829,5.7684,5.7757,587200.0
2010-02-01 15:10:00,7.97,7.99,7.97,7.98,775800.0,5.7757,5.7902,5.7757,5.7829,775800.0
2010-02-01 15:20:00,7.98,7.99,7.98,7.98,584200.0,5.7829,5.7902,5.7829,5.7829,584200.0
2010-02-01 15:30:00,7.98,7.98,7.97,7.98,751800.0,5.7829,5.7829,5.7757,5.7829,751800.0
2010-02-01 15:40:00,7.98,7.99,7.97,7.97,598600.0,5.7829,5.7902,5.7757,5.7757,598600.0
2010-02-01 15:50:00,7.97,7.98,7.96,7.97,3578000.0,5.7757,5.7829,5.7684,5.7757,3578000.0
2010-02-02 09:30:00,7.93,7.99,7.92,7.95,1120600.0,5.7467,5.7902,5.7394,5.7612,1120600.0
2010-02-02 09:40:00,7.94,8.0,7.94,8.0,1314200.0,5.7539,5.7974,5.7539,5.7974,1314200.0
2010-02-02 09:50:00,8.0,8.03,8.0,8.01,1250200.0,5.7974,5.8192,5.7974,5.8047,1250200.0
2010-02-02 10:00:00,8.01,8.03,8.0,8.03,1593600.0,5.8047,5.8192,5.7974,5.8192,1593600.0
2010-02-02 10:10:00,8.03,8.06,8.0,8.06,1323600.0,5.8192,5.8409,5.7974,5.8409,1323600.0
2010-02-02 10:20:00,8.06,8.1,8.05,8.09,1022000.0,5.8409,5.8699,5.8336,5.8626,1022000.0
2010-02-02 10:30:00,8.09,8.13,8.09,8.11,1626800.0,5.8626,5.8916,5.8626,5.8771,1626800.0
2010-02-02 10:40:00,8.12,8.12,8.06,8.07,865200.0,5.8844,5.8844,5.8409,5.8481,865200.0
2010-02-02 10:50:00,8.07,8.08,8.04,8.04,920000.0,5.8481,5.8554,5.8264,5.8264,920000.0
2010-02-02 11:00:00,8.05,8.06,8.02,8.03,834000.0,5.8336,5.8409,5.8119,5.8192,834000.0
2010-02-02 11:10:00,8.03,8.08,8.03,8.08,621400.0,5.8192,5.8554,5.8192,5.8554,621400.0
2010-02-02 11:20:00,8.08,8.09,8.07,8.08,215400.0,5.8554,5.8626,5.8481,5.8554,215400.0
2010-02-02 11:30:00,8.08,8.08,8.06,8.06,492800.0,5.8554,5.8554,5.8409,5.8409,492800.0
2010-02-02 11:40:00,8.06,8.1,8.06,8.08,453400.0,5.8409,5.8699,5.8409,5.8554,453400.0
2010-02-02 11:50:00,8.09,8.1,8.07,8.08,909200.0,5.8626,5.8699,5.8481,5.8554,909200.0
2010-02-02 12:00:00,8.08,8.09,8.08,8.09,1008400.0,5.8554,5.8626,5.8554,5.8626,1008400.0
2010-02-02 12:10:00,8.09,8.09,8.09,8.09,652000.0,5.8626,5.8626,5.8626,5.8626,652000.0
2010-02-02 12:20:00,8.09,8.13,8.09,8.11,503200.0,5.8626,5.8916,5.8626,5.8771,503200.0
2010-02-02 12:30:00,8.11,8.11,8.09,8.1,427400.0,5.8771,5.8771,5.8626,5.8699,427400.0
2010-02-02 12:40:00,8.11,8.11,8.1,8.11,315200.0,5.8771,5.8771,5.8699,5.8771,315200.0
2010-02-02 12:50:00,8.1,8.12,8.1,8.1,1384800.0,5.8699,5.8844,5.8699,5.8699,1384800.0
2010-02-02 13:00:00,8.1,8.11,8.1,8.1,805400.0,5.8699,5.8771,5.8699,5.8699,805400.0
2010-02-02 13:10:00,8.1,8.11,8.1,8.1,1135200.0,5.8699,5.8771,5.8699,5.8699,1135200.0
2010-02-02 13:20:00,8.1,8.11,8.09,8.09,546200.0,5.8699,5.8771,5.8626,5.8626,546200.0
2010-02-02 13:30:00,8.09,8.1,8.09,8.1,273800.0,5.8626,5.8699,5.8626,5.8699,273800.0
2010-02-02 13:40:00,8.1,8.11,8.1,8.11,474000.0,5.8699,5.8771,5.8699,5.8771,474000.0
2010-02-02 13:50:00,8.11,8.12,8.11,8.11,300400.0,5.8771,5.8844,5.8771,5.8771,300400.0
2010-02-02 14:00:00,8.12,8.12,8.1,8.1,618400.0,5.8844,5.8844,5.8699,5.8699,618400.0
2010-02-02 14:10:00,8.11,8.11,8.1,8.1,573400.0,5.8771,5.8771,5.8699,5.8699,573400.0
2010-02-02 14:20:00,8.11,8.12,8.1,8.12,301800.0,5.8771,5.8844,5.8699,5.8844,301800.0
2010-02-02 14:30:00,8.12,8.12,8.1,8.11,737400.0,5.8844,5.8844,5.8699,5.8771,737400.0
2010-02-02 14:40:00,8.11,8.12,8.1,8.1,1144200.0,5.8771,5.8844,5.8699,5.8699,1144200.0
2010-02-02 14:50:00,8.1,8.12,8.1,8.1,286000.0,5.8699,5.8844,5.8699,5.8699,286000.0
2010-02-02 15:00:00,8.1,8.11,8.1,8.11,535000.0,5.8699,5.8771,5.8699,5.8771,535000.0
2010-02-02 15:10:00,8.11,8.15,8.1,8.13,1080000.0,5.8771,5.9061,5.8699,5.8916,1080000.0
2010-02-02 15:20:00,8.13,8.13,8.12,8.13,667600.0,5.8916,5.8916,5.8844,5.8916,667600.0
2010-02-02 15:30:00,8.13,8.13,8.13,8.13,516400.0,5.8916,5.8916,5.8916,5.8916,516400.0
2010-02-02 15:40:00,8.13,8.15,8.13,8.15,1435600.0,5.8916,5.9061,5.8916,5.9061,1435600.0
2010-02-02 15:50:00,8.15,8.18,8.13,8.14,5616000.0,5.9061,5.9279,5.8916,5.8989,5616000.0
2010-02-03 09:30:00,8.27,8.3,8.18,8.19,3316600.0,5.9931,6.0148,5.9279,5.9351,3316600.0
2010-02-03 09:40:00,8.19,8.22,8.13,8.15,2273400.0,5.9351,5.9568,5.8916,5.9061,2273400.0
2010-02-03 09:50:00,8.15,8.15,8.04,8.05,2844000.0,5.9061,5.9061,5.8264,5.8336,2844000.0
2010-02-03 10:00:00,8.05,8.09,8.04,8.05,2505800.0,5.8336,5.8626,5.8264,5.8336,2505800.0
2010-02-03 10:10:00,8.05,8.06,8.01,8.03,1825200.0,5.8336,5.8409,5.8047,5.8192,1825200.0
2010-02-03 10:20:00,8.04,8.06,8.0,8.03,1918000.0,5.8264,5.8409,5.7974,5.8192,1918000.0
2010-02-03 10:30:00,8.03,8.04,7.95,7.97,2168600.0,5.8192,5.8264,5.7612,5.7757,2168600.0
2010-02-03 10:40:00,7.97,7.97,7.93,7.93,1724000.0,5.7757,5.7757,5.7467,5.7467,1724000.0
2010-02-03 10:50:00,7.93,8.02,7.93,8.0,2689400.0,5.7467,5.8119,5.7467,5.7974,2689400.0
2010-02-03 11:00:00,8.0,8.08,8.0,8.06,3774000.0,5.7974,5.8554,5.7974,5.8409,3774000.0
2010-02-03 11:10:00,8.06,8.09,8.03,8.08,1800400.0,5.8409,5.8626,5.8192,5.8554,1800400.0
2010-02-03 11:20:00,8.08,8.1,8.06,8.08,1371200.0,5.8554,5.8699,5.8409,5.8554,1371200.0
2010-02-03 11:30:00,8.09,8.1,8.03,8.04,1772200.0,5.8626,5.8699,5.8192,5.8264,1772200.0
2010-02-03 11:40:00,8.04,8.05,8.0,8.02,3219600.0,5.8264,5.8336,5.7974,5.8119,3219600.0
2010-02-03 11:50:00,8.02,8.02,7.97,7.99,1408200.0,5.8119,5.8119,5.7757,5.7902,1408200.0
2010-02-03 12:00:00,7.99,8.0,7.98,8.0,494400.0,5.7902,5.7974,5.7829,5.7974,494400.0
2010-02-03 12:10:00,7.99,8.01,7.97,7.99,757800.0,5.7902,5.8047,5.7757,5.7902,757800.0
2010-02-03 12:20:00,7.98,7.99,7.95,7.98,946600.0,5.7829,5.7902,5.7612,5.7829,946600.0
2010-02-03 12:30:00,7.98,8.01,7.98,8.01,567600.0,5.7829,5.8047,5.7829,5.8047,567600.0
2010-02-03 12:40:00,8.01,8.02,7.98,7.98,972000.0,5.8047,5.8119,5.7829,5.7829,972000.0
2010-02-03 12:50:00,7.98,8.0,7.97,7.99,1081800.0,5.7829,5.7974,5.7757,5.7902,1081800.0
2010-02-03 13:00:00,7.99,8.03,7.99,8.03,316600.0,5.7902,5.8192,5.7902,5.8192,316600.0
2010-02-03 13:10:00,8.03,8.03,8.01,8.02,266400.0,5.8192,5.8192,5.8047,5.8119,266400.0
2010-02-03 13:20:00,8.02,8.03,8.01,8.02,443200.0,5.8119,5.8192,5.8047,5.8119,443200.0
2010-02-03 13:30:00,8.02,8.04,8.01,8.01,872800.0,5.8119,5.8264,5.8047,5.8047,872800.0
2010-02-03 13:40:00,8.01,8.02,7.98,7.98,728000.0,5.8047,5.8119,5.7829,5.7829,728000.0
2010-02-03 13:50:00,7.98,8.01,7.96,8.0,845800.0,5.7829,5.8047,5.7684,5.7974,845800.0
2010-02-03 14:00:00,8.0,8.02,7.99,8.01,350400.0,5.7974,5.8119,5.7902,5.8047,350400.0
2010-02-03 14:10:00,8.01,8.01,7.97,7.98,568000.0,5.8047,5.8047,5.7757,5.7829,568000.0
2010-02-03 14:20:00,7.98,7.99,7.96,7.98,704000.0,5.7829,5.7902,5.7684,5.7829,704000.0
2010-02-03 14:30:00,7.98,7.98,7.95,7.96,394400.0,5.7829,5.7829,5.7612,5.7684,394400.0
2010-02-03 14:40:00,7.96,7.96,7.95,7.95,471800.0,5.7684,5.7684,5.7612,5.7612,471800.0
2010-02-03 14:50:00,7.95,7.96,7.95,7.96,765200.0,5.7612,5.7684,5.7612,5.7684,765200.0
2010-02-03 15:00:00,7.96,8.0,7.96,7.97,863400.0,5.7684,5.7974,5.7684,5.7757,863400.0
2010-02-03 15:10:00,7.97,7.98,7.96,7.97,672200.0,5.7757,5.7829,5.7684,5.7757,672200.0
2010-02-03 15:20:00,7.98,7.99,7.96,7.97,1017400.0,5.7829,5.7902,5.7684,5.7757,1017400.0
2010-02-03 15:30:00,7.97,7.98,7.96,7.96,769600.0,5.7757,5.7829,5.7684,5.7684,769600.0
2010-02-03 15:40:00,7.97,7.99,7.96,7.98,1799200.0,5.7757,5.7902,5.7684,5.7829,1799200.0
2010-02-03 15:50:00,7.99,8.0,7.97,7.99,3442400.0,5.7902,5.7974,5.7757,5.7902,3442400.0
2010-02-04 09:30:00,7.9,7.98,7.89,7.98,1899800.0,5.7249,5.7829,5.7177,5.7829,1899800.0
2010-02-04 09:40:00,7.97,7.98,7.87,7.89,2032800.0,5.7757,5.7829,5.7032,5.7177,2032800.0
2010-02-04 09:50:00,7.89,7.89,7.81,7.83,1455200.0,5.7177,5.7177,5.6597,5.6742,1455200.0
2010-02-04 10:00:00,7.83,7.86,7.83,7.85,1219200.0,5.6742,5.696,5.6742,5.6887,1219200.0
2010-02-04 10:10:00,7.84,7.86,7.79,7.8,1543000.0,5.6815,5.696,5.6452,5.6525,1543000.0
2010-02-04 10:20:00,7.8,7.86,7.79,7.86,1481600.0,5.6525,5.696,5.6452,5.696,1481600.0
2010-02-04 10:30:00,7.86,7.91,7.86,7.86,2052600.0,5.696,5.7322,5.696,5.696,2052600.0
2010-02-04 10:40:00,7.86,7.88,7.85,7.87,1713400.0,5.696,5.7105,5.6887,5.7032,1713400.0
2010-02-04 10:50:00,7.87,7.88,7.84,7.85,1939000.0,5.7032,5.7105,5.6815,5.6887,1939000.0
2010-02-04 11:00:00,7.85,7.87,7.84,7.86,834400.0,5.6887,5.7032,5.6815,5.696,834400.0
2010-02-04 11:10:00,7.86,7.86,7.82,7.83,778800.0,5.696,5.696,5.667,5.6742,778800.0
2010-02-04 11:20:00,7.83,7.83,7.8,7.82,1018200.0,5.6742,5.6742,5.6525,5.667,1018200.0
2010-02-04 11:30:00,7.83,7.85,7.82,7.83,510000.0,5.6742,5.6887,5.667,5.6742,510000.0
2010-02-04 11:40:00,7.84,7.84,7.8,7.84,1003400.0,5.6815,5.6815,5.6525,5.6815,1003400.0
2010-02-04 11:50:00,7.84,7.87,7.84,7.85,979200.0,5.6815,5.7032,5.6815,5.6887,979200.0
2010-02-04 12:00:00,7.85,7.86,7.83,7.84,687800.0,5.6887,5.696,5.6742,5.6815,687800.0
2010-02-04 12:10:00,7.84,7.85,7.82,7.83,569000.0,5.6815,5.6887,5.667,5.6742,569000.0
2010-02-04 12:20:00,7.83,7.86,7.82,7.84,563000.0,5.6742,5.696,5.667,5.6815,563000.0
2010-02-04 12:30:00,7.84,7.85,7.84,7.85,445000.0,5.6815,5.6887,5.6815,5.6887,445000.0
2010-02-04 12:40:00,7.85,7.85,7.79,7.8,1261000.0,5.6887,5.6887,5.6452,5.6525,1261000.0
2010-02-04 12:50:00,7.8,7.83,7.79,7.83,593200.0,5.6525,5.6742,5.6452,5.6742,593200.0
2010-02-04 13:00:00,7.83,7.83,7.8,7.81,486800.0,5.6742,5.6742,5.6525,5.6597,486800.0
2010-02-04 13:10:00,7.81,7.82,7.8,7.81,584800.0,5.6597,5.667,5.6525,5.6597,584800.0
2010-02-04 13:20:00,7.81,7.82,7.8,7.82,549800.0,5.6597,5.667,5.6525,5.667,549800.0
2010-02-04 13:30:00,7.81,7.85,7.81,7.84,588200.0,5.6597,5.6887,5.6597,5.6815,588200.0
2010-02-04 13:40:00,7.84,7.85,7.8,7.8,897800.0,5.6815,5.6887,5.6525,5.6525,897800.0
2010-02-04 13:50:00,7.8,7.81,7.78,7.78,621200.0,5.6525,5.6597,5.638,5.638,621200.0
2010-02-04 14:00:00,7.78,7.8,7.78,7.8,763200.0,5.638,5.6525,5.638,5.6525,763200.0
2010-02-04 14:10:00,7.8,7.82,7.79,7.8,766600.0,5.6525,5.667,5.6452,5.6525,766600.0
2010-02-04 14:20:00,7.8,7.83,7.8,7.81,1123400.0,5.6525,5.6742,5.6525,5.6597,1123400.0
2010-02-04 14:30:00,7.81,7.83,7.8,7.82,546000.0,5.6597,5.6742,5.6525,5.667,546000.0
2010-02-04 14:40:00,7.82,7.83,7.8,7.83,538400.0,5.667,5.6742,5.6525,5.6742,538400.0
2010-02-04 14:50:00,7.83,7.84,7.81,7.81,465200.0,5.6742,5.6815,5.6597,5.6597,465200.0
2010-02-04 15:00:00,7.81,7.82,7.8,7.8,784200.0,5.6597,5.667,5.6525,5.6525,784200.0
2010-02-04 15:10:00,7.8,7.8,7.78,7.78,605000.0,5.6525,5.6525,5.638,5.638,605000.0
2010-02-04 15:20:00,7.78,7.8,7.78,7.79,747000.0,5.638,5.6525,5.638,5.6452,747000.0
2010-02-04 15:30:00,7.78,7.8,7.78,7.78,1725600.0,5.638,5.6525,5.638,5.638,1725600.0
2010-02-04 15:40:00,7.78,7.79,7.77,7.77,1702600.0,5.638,5.6452,5.6307,5.6307,1702600.0
2010-02-04 15:50:00,7.77,7.79,7.76,7.77,3660600.0,5.6307,5.6452,5.6235,5.6307,3660600.0
2010-02-05 09:30:00,7.76,7.87,7.74,7.79,2205400.0,5.6235,5.7032,5.609,5.6452,2205400.0
2010-02-05 09:40:00,7.79,7.8,7.75,7.76,1310200.0,5.6452,5.6525,5.6162,5.6235,1310200.0
2010-02-05 09:50:00,7.75,7.76,7.7,7.73,2235200.0,5.6162,5.6235,5.58,5.6018,2235200.0
2010-02-05 10:00:00,7.73,7.76,7.7,7.71,798600.0,5.6018,5.6235,5.58,5.5873,798600.0
2010-02-05 10:10:00,7.71,7.72,7.68,7.68,1347600.0,5.5873,5.5945,5.5655,5.5655,1347600.0
2010-02-05 10:20:00,7.68,7.74,7.68,7.72,1862800.0,5.5655,5.609,5.5655,5.5945,1862800.0
2010-02-05 10:30:00,7.72,7.74,7.7,7.71,876600.0,5.5945,5.609,5.58,5.5873,876600.0
2010-02-05 10:40:00,7.72,7.74,7.7,7.7,602800.0,5.5945,5.609,5.58,5.58,602800.0
2010-02-05 10:50:00,7.7,7.72,7.68,7.7,968000.0,5.58,5.5945,5.5655,5.58,968000.0
2010-02-05 11:00:00,7.7,7.71,7.68,7.7,949200.0,5.58,5.5873,5.5655,5.58,949200.0
2010-02-05 11:10:00,7.71,7.71,7.68,7.7,859200.0,5.5873,5.5873,5.5655,5.58,859200.0
2010-02-05 11:20:00,7.7,7.7,7.68,7.68,725800.0,5.58,5.58,5.5655,5.5655,725800.0
2010-02-05 11:30:00,7.68,7.7,7.67,7.68,1029600.0,5.5655,5.58,5.5583,5.5655,1029600.0
2010-02-05 11:40:00,7.68,7.68,7.64,7.65,1802600.0,5.5655,5.5655,5.5365,5.5438,1802600.0
2010-02-05 11:50:00,7.65,7.66,7.64,7.65,873600.0,5.5438,5.551,5.5365,5.5438,873600.0
2010-02-05 12:00:00,7.65,7.67,7.65,7.65,713800.0,5.5438,5.5583,5.5438,5.5438,713800.0
2010-02-05 12:10:00,7.65,7.67,7.65,7.66,1139600.0,5.5438,5.5583,5.5438,5.551,1139600.0
2010-02-05 12:20:00,7.66,7.67,7.63,7.64,1105800.0,5.551,5.5583,5.5293,5.5365,1105800.0
2010-02-05 12:30:00,7.64,7.66,7.63,7.64,1373800.0,5.5365,5.551,5.5293,5.5365,1373800.0
2010-02-05 12:40:00,7.64,7.66,7.64,7.65,818400.0,5.5365,5.551,5.5365,5.5438,818400.0
2010-02-05 12:50:00,7.66,7.66,7.63,7.65,580600.0,5.551,5.551,5.5293,5.5438,580600.0
2010-02-05 13:00:00,7.65,7.66,7.65,7.65,1105000.0,5.5438,5.551,5.5438,5.5438,1105000.0
2010-02-05 13:10:00,7.66,7.67,7.65,7.66,1659000.0,5.551,5.5583,5.5438,5.551,1659000.0
2010-02-05 13:20:00,7.66,7.66,7.63,7.63,836400.0,5.551,5.551,5.5293,5.5293,836400.0
2010-02-05 13:30:00,7.63,7.63,7.59,7.59,995600.0,5.5293,5.5293,5.5003,5.5003,995600.0
2010-02-05 13:40:00,7.6,7.61,7.58,7.61,646400.0,5.5075,5.5148,5.4931,5.5148,646400.0
2010-02-05 13:50:00,7.61,7.61,7.58,7.59,598800.0,5.5148,5.5148,5.4931,5.5003,598800.0
2010-02-05 14:00:00,7.59,7.61,7.59,7.6,1238400.0,5.5003,5.5148,5.5003,5.5075,1238400.0
2010-02-05 14:10:00,7.61,7.61,7.58,7.61,805800.0,5.5148,5.5148,5.4931,5.5148,805800.0
2010-02-05 14:20:00,7.6,7.64,7.59,7.63,1660400.0,5.5075,5.5365,5.5003,5.5293,1660400.0
2010-02-05 14:30:00,7.62,7.63,7.6,7.61,1222400.0,5.522,5.5293,5.5075,5.5148,1222400.0
2010-02-05 14:40:00,7.62,7.62,7.59,7.61,1499200.0,5.522,5.522,5.5003,5.5148,1499200.0
2010-02-05 14:50:00,7.61,7.63,7.6,7.62,767200.0,5.5148,5.5293,5.5075,5.522,767200.0
2010-02-05 15:00:00,7.62,7.68,7.61,7.67,1637400.0,5.522,5.5655,5.5148,5.5583,1637400.0
2010-02-05 15:10:00,7.67,7.71,7.66,7.68,1992400.0,5.5583,5.5873,5.551,5.5655,1992400.0
2010-02-05 15:20:00,7.69,7.69,7.67,7.68,1762400.0,5.5728,5.5728,5.5583,5.5655,1762400.0
2010-02-05 15:30:00,7.68,7.72,7.67,7.7,2398800.0,5.5655,5.5945,5.5583,5.58,2398800.0
2010-02-05 15:40:00,7.7,7.71,7.66,7.67,1993200.0,5.58,5.5873,5.551,5.5583,1993200.0
2010-02-05 15:50:00,7.67,7.71,7.67,7.7,3994000.0,5.5583,5.5873,5.5583,5.58,3994000.0
2010-02-08 09:30:00,7.73,7.74,7.65,7.68,1347600.0,5.6018,5.609,5.5438,5.5655,1347600.0
2010-02-08 09:40:00,7.68,7.71,7.66,7.67,1388600.0,5.5655,5.5873,5.551,5.5583,1388600.0
2010-02-08 09:50:00,7.67,7.68,7.66,7.68,1149000.0,5.5583,5.5655,5.551,5.5655,1149000.0
2010-02-08 10:00:00,7.68,7.71,7.68,7.7,1003800.0,5.5655,5.5873,5.5655,5.58,1003800.0
2010-02-08 10:10:00,7.7,7.73,7.7,7.72,870000.0,5.58,5.6018,5.58,5.5945,870000.0
2010-02-08 10:20:00,7.72,7.73,7.69,7.72,784200.0,5.5945,5.6018,5.5728,5.5945,784200.0
2010-02-08 10:30:00,7.72,7.74,7.7,7.7,1032200.0,5.5945,5.609,5.58,5.58,1032200.0
2010-02-08 10:40:00,7.7,7.71,7.69,7.7,408000.0,5.58,5.5873,5.5728,5.58,408000.0
2010-02-08 10:50:00,7.7,7.7,7.68,7.68,478200.0,5.58,5.58,5.5655,5.5655,478200.0
2010-02-08 11:00:00,7.68,7.7,7.68,7.69,928400.0,5.5655,5.58,5.5655,5.5728,928400.0
2010-02-08 11:10:00,7.7,7.7,7.68,7.68,398000.0,5.58,5.58,5.5655,5.5655,398000.0
2010-02-08 11:20:00,7.68,7.7,7.68,7.69,495600.0,5.5655,5.58,5.5655,5.5728,495600.0
2010-02-08 11:30:00,7.68,7.7,7.65,7.66,995200.0,5.5655,5.58,5.5438,5.551,995200.0
2010-02-08 11:40:00,7.66,7.68,7.66,7.67,493000.0,5.551,5.5655,5.551,5.5583,493000.0
2010-02-08 11:50:00,7.67,7.67,7.65,7.67,348000.0,5.5583,5.5583,5.5438,5.5583,348000.0
2010-02-08 12:00:00,7.67,7.67,7.66,7.67,582000.0,5.5583,5.5583,5.551,5.5583,582000.0
2010-02-08 12:10:00,7.67,7.68,7.67,7.68,377000.0,5.5583,5.5655,5.5583,5.5655,377000.0
2010-02-08 12:20:00,7.68,7.7,7.68,7.68,416600.0,5.5655,5.58,5.5655,5.5655,416600.0
2010-02-08 12:30:00,7.69,7.69,7.68,7.68,739800.0,5.5728,5.5728,5.5655,5.5655,739800.0
2010-02-08 12:40:00,7.68,7.68,7.67,7.67,277400.0,5.5655,5.5655,5.5583,5.5583,277400.0
2010-02-08 12:50:00,7.67,7.7,7.67,7.69,259600.0,5.5583,5.58,5.5583,5.5728,259600.0
2010-02-08 13:00:00,7.69,7.69,7.67,7.68,366800.0,5.5728,5.5728,5.5583,5.5655,366800.0
2010-02-08 13:10:00,7.68,7.68,7.65,7.66,418200.0,5.5655,5.5655,5.5438,5.551,418200.0
2010-02-08 13:20:00,7.66,7.67,7.65,7.66,265200.0,5.551,5.5583,5.5438,5.551,265200.0
2010-02-08 13:30:00,7.66,7.67,7.66,7.67,166800.0,5.551,5.5583,5.551,5.5583,166800.0
2010-02-08 13:40:00,7.67,7.67,7.65,7.66,249600.0,5.5583,5.5583,5.5438,5.551,249600.0
2010-02-08 13:50:00,7.66,7.66,7.64,7.65,445000.0,5.551,5.551,5.5365,5.5438,445000.0
2010-02-08 14:00:00,7.65,7.66,7.64,7.65,412600.0,5.5438,5.551,5.5365,5.5438,412600.0
2010-02-08 14:10:00,7.65,7.68,7.65,7.67,622000.0,5.5438,5.5655,5.5438,5.5583,622000.0
2010-02-08 14:20:00,7.67,7.68,7.67,7.67,254800.0,5.5583,5.5655,5.5583,5.5583,254800.0
2010-02-08 14:30:00,7.67,7.68,7.65,7.66,491200.0,5.5583,5.5655,5.5438,5.551,491200.0
2010-02-08 14:40:00,7.66,7.67,7.65,7.67,434600.0,5.551,5.5583,5.5438,5.5583,434600.0
2010-02-08 14:50:00,7.67,7.67,7.65,7.65,284000.0,5.5583,5.5583,5.5438,5.5438,284000.0
2010-02-08 15:00:00,7.65,7.66,7.63,7.65,767600.0,5.5438,5.551,5.5293,5.5438,767600.0
2010-02-08 15:10:00,7.65,7.65,7.62,7.62,711000.0,5.5438,5.5438,5.522,5.522,711000.0
2010-02-08 15:20:00,7.62,7.64,7.62,7.63,747600.0,5.522,5.5365,5.522,5.5293,747600.0
2010-02-08 15:30:00,7.63,7.64,7.62,7.63,704200.0,5.5293,5.5365,5.522,5.5293,704200.0
2010-02-08 15:40:00,7.63,7.64,7.62,7.63,908800.0,5.5293,5.5365,5.522,5.5293,908800.0
2010-02-08 15:50:00,7.63,7.63,7.6,7.61,3144400.0,5.5293,5.5293,5.5075,5.5148,3144400.0
2010-02-09 09:30:00,7.69,7.77,7.62,7.73,1800400.0,5.5728,5.6307,5.522,5.6018,1800400.0
2010-02-09 09:40:00,7.73,7.75,7.69,7.71,1342600.0,5.6018,5.6162,5.5728,5.5873,1342600.0
2010-02-09 09:50:00,7.71,7.72,7.69,7.71,768800.0,5.5873,5.5945,5.5728,5.5873,768800.0
2010-02-09 10:00:00,7.71,7.73,7.69,7.72,1760200.0,5.5873,5.6018,5.5728,5.5945,1760200.0
2010-02-09 10:10:00,7.72,7.74,7.71,7.73,1516000.0,5.5945,5.609,5.5873,5.6018,1516000.0
2010-02-09 10:20:00,7.73,7.73,7.72,7.73,799800.0,5.6018,5.6018,5.5945,5.6018,799800.0
2010-02-09 10:30:00,7.73,7.74,7.72,7.72,582000.0,5.6018,5.609,5.5945,5.5945,582000.0
2010-02-09 10:40:00,7.72,7.74,7.71,7.72,826200.0,5.5945,5.609,5.5873,5.5945,826200.0
2010-02-09 10:50:00,7.72,7.73,7.7,7.71,1166000.0,5.5945,5.6018,5.58,5.5873,1166000.0
2010-02-09 11:00:00,7.71,7.72,7.69,7.7,1148400.0,5.5873,5.5945,5.5728,5.58,1148400.0
2010-02-09 11:10:00,7.7,7.72,7.68,7.71,1261200.0,5.58,5.5945,5.5655,5.5873,1261200.0
2010-02-09 11:20:00,7.72,7.74,7.7,7.71,1068000.0,5.5945,5.609,5.58,5.5873,1068000.0
2010-02-09 11:30:00,7.71,7.77,7.7,7.76,2105200.0,5.5873,5.6307,5.58,5.6235,2105200.0
2010-02-09 11:40:00,7.76,7.78,7.73,7.76,1321200.0,5.6235,5.638,5.6018,5.6235,1321200.0
2010-02-09 11:50:00,7.76,7.8,7.75,7.76,1101600.0,5.6235,5.6525,5.6162,5.6235,1101600.0
2010-02-09 12:00:00,7.76,7.79,7.76,7.78,994800.0,5.6235,5.6452,5.6235,5.638,994800.0
2010-02-09 12:10:00,7.78,7.84,7.78,7.82,1639200.0,5.638,5.6815,5.638,5.667,1639200.0
2010-02-09 12:20:00,7.83,7.84,7.81,7.82,1015800.0,5.6742,5.6815,5.6597,5.667,1015800.0
2010-02-09 12:30:00,7.82,7.85,7.82,7.83,1172200.0,5.667,5.6887,5.667,5.6742,1172200.0
2010-02-09 12:40:00,7.83,7.84,7.76,7.77,2589800.0,5.6742,5.6815,5.6235,5.6307,2589800.0
2010-02-09 12:50:00,7.77,7.78,7.76,7.76,652000.0,5.6307,5.638,5.6235,5.6235,652000.0
2010-02-09 13:00:00,7.77,7.8,7.76,7.78,606600.0,5.6307,5.6525,5.6235,5.638,606600.0
2010-02-09 13:10:00,7.78,7.78,7.76,7.76,450400.0,5.638,5.638,5.6235,5.6235,450400.0
2010-02-09 13:20:00,7.76,7.76,7.74,7.75,1565200.0,5.6235,5.6235,5.609,5.6162,1565200.0
2010-02-09 13:30:00,7.75,7.76,7.74,7.75,1381400.0,5.6162,5.6235,5.609,5.6162,1381400.0
2010-02-09 13:40:00,7.74,7.76,7.74,7.75,545400.0,5.609,5.6235,5.609,5.6162,545400.0
2010-02-09 13:50:00,7.75,7.75,7.72,7.73,752400.0,5.6162,5.6162,5.5945,5.6018,752400.0
2010-02-09 14:00:00,7.74,7.75,7.73,7.73,434000.0,5.609,5.6162,5.6018,5.6018,434000.0
2010-02-09 14:10:00,7.73,7.74,7.72,7.72,513000.0,5.6018,5.609,5.5945,5.5945,513000.0
2010-02-09 14:20:00,7.72,7.72,7.71,7.71,965800.0,5.5945,5.5945,5.5873,5.5873,965800.0
2010-02-09 14:30:00,7.72,7.73,7.71,7.71,1008800.0,5.5945,5.6018,5.5873,5.5873,1008800.0
2010-02-09 14:40:00,7.71,7.71,7.69,7.7,1617200.0,5.5873,5.5873,5.5728,5.58,1617200.0
2010-02-09 14:50:00,7.7,7.7,7.68,7.68,1098400.0,5.58,5.58,5.5655,5.5655,1098400.0
2010-02-09 15:00:00,7.68,7.7,7.67,7.7,926000.0,5.5655,5.58,5.5583,5.58,926000.0
2010-02-09 15:10:00,7.7,7.71,7.68,7.7,631200.0,5.58,5.5873,5.5655,5.58,631200.0
2010-02-09 15:20:00,7.7,7.74,7.7,7.74,1189800.0,5.58,5.609,5.58,5.609,1189800.0
2010-02-09 15:30:00,7.73,7.74,7.71,7.71,1541800.0,5.6018,5.609,5.5873,5.5873,1541800.0
2010-02-09 15:40:00,7.71,7.72,7.7,7.7,995000.0,5.5873,5.5945,5.58,5.58,995000.0
2010-02-09 15:50:00,7.71,7.72,7.68,7.7,2508600.0,5.5873,5.5945,5.5655,5.58,2508600.0
2010-02-10 09:30:00,7.72,7.72,7.65,7.65,1591200.0,5.5945,5.5945,5.5438,5.5438,1591200.0
2010-02-10 09:40:00,7.66,7.67,7.62,7.64,2582400.0,5.551,5.5583,5.522,5.5365,2582400.0
2010-02-10 09:50:00,7.65,7.66,7.64,7.65,799200.0,5.5438,5.551,5.5365,5.5438,799200.0
2010-02-10 10:00:00,7.65,7.65,7.6,7.62,2693000.0,5.5438,5.5438,5.5075,5.522,2693000.0
2010-02-10 10:10:00,7.62,7.62,7.59,7.62,1745000.0,5.522,5.522,5.5003,5.522,1745000.0
2010-02-10 10:20:00,7.62,7.65,7.61,7.64,1602200.0,5.522,5.5438,5.5148,5.5365,1602200.0
2010-02-10 10:30:00,7.64,7.64,7.62,7.64,1002000.0,5.5365,5.5365,5.522,5.5365,1002000.0
2010-02-10 10:40:00,7.64,7.66,7.64,7.65,1357800.0,5.5365,5.551,5.5365,5.5438,1357800.0
2010-02-10 10:50:00,7.65,7.66,7.65,7.66,1142600.0,5.5438,5.551,5.5438,5.551,1142600.0
2010-02-10 11:00:00,7.66,7.66,7.64,7.65,1071000.0,5.551,5.551,5.5365,5.5438,1071000.0
2010-02-10 11:10:00,7.65,7.66,7.64,7.65,1143200.0,5.5438,5.551,5.5365,5.5438,1143200.0
2010-02-10 11:20:00,7.65,7.68,7.64,7.67,736600.0,5.5438,5.5655,5.5365,5.5583,736600.0
2010-02-10 11:30:00,7.67,7.69,7.67,7.67,375400.0,5.5583,5.5728,5.5583,5.5583,375400.0
2010-02-10 11:40:00,7.68,7.68,7.66,7.67,947000.0,5.5655,5.5655,5.551,5.5583,947000.0
2010-02-10 11:50:00,7.67,7.67,7.63,7.64,709600.0,5.5583,5.5583,5.5293,5.5365,709600.0
2010-02-10 12:00:00,7.65,7.66,7.63,7.65,717000.0,5.5438,5.551,5.5293,5.5438,717000.0
2010-02-10 12:10:00,7.66,7.66,7.65,7.66,332400.0,5.551,5.551,5.5438,5.551,332400.0
2010-02-10 12:20:00,7.66,7.68,7.66,7.68,774400.0,5.551,5.5655,5.551,5.5655,774400.0
2010-02-10 12:30:00,7.68,7.7,7.68,7.68,363600.0,5.5655,5.58,5.5655,5.5655,363600.0
2010-02-10 12:40:00,7.68,7.7,7.68,7.69,571200.0,5.5655,5.58,5.5655,5.5728,571200.0
2010-02-10 12:50:00,7.7,7.7,7.68,7.68,380000.0,5.58,5.58,5.5655,5.5655,380000.0
2010-02-10 13:00:00,7.68,7.69,7.68,7.68,308600.0,5.5655,5.5728,5.5655,5.5655,308600.0
2010-02-10 13:10:00,7.68,7.7,7.68,7.7,836800.0,5.5655,5.58,5.5655,5.58,836800.0
2010-02-10 13:20:00,7.7,7.71,7.7,7.7,1069200.0,5.58,5.5873,5.58,5.58,1069200.0
2010-02-10 13:30:00,7.69,7.71,7.68,7.7,733400.0,5.5728,5.5873,5.5655,5.58,733400.0
2010-02-10 13:40:00,7.7,7.7,7.67,7.68,676000.0,5.58,5.58,5.5583,5.5655,676000.0
2010-02-10 13:50:00,7.69,7.7,7.68,7.69,402600.0,5.5728,5.58,5.5655,5.5728,402600.0
2010-02-10 14:00:00,7.7,7.7,7.69,7.7,452600.0,5.58,5.58,5.5728,5.58,452600.0
2010-02-10 14:10:00,7.7,7.71,7.7,7.7,504200.0,5.58,5.5873,5.58,5.58,504200.0
2010-02-10 14:20:00,7.7,7.71,7.68,7.71,413800.0,5.58,5.5873,5.5655,5.5873,413800.0
2010-02-10 14:30:00,7.7,7.7,7.68,7.68,617000.0,5.58,5.58,5.5655,5.5655,617000.0
2010-02-10 14:40:00,7.68,7.68,7.68,7.68,363400.0,5.5655,5.5655,5.5655,5.5655,363400.0
2010-02-10 14:50:00,7.68,7.69,7.66,7.66,942400.0,5.5655,5.5728,5.551,5.551,942400.0
2010-02-10 15:00:00,7.66,7.68,7.65,7.67,1254800.0,5.551,5.5655,5.5438,5.5583,1254800.0
2010-02-10 15:10:00,7.66,7.67,7.66,7.67,1011000.0,5.551,5.5583,5.551,5.5583,1011000.0
2010-02-10 15:20:00,7.67,7.67,7.64,7.65,1335600.0,5.5583,5.5583,5.5365,5.5438,1335600.0
2010-02-10 15:30:00,7.65,7.66,7.63,7.63,1766400.0,5.5438,5.551,5.5293,5.5293,1766400.0
2010-02-10 15:40:00,7.64,7.66,7.63,7.65,1306800.0,5.5365,5.551,5.5293,5.5438,1306800.0
2010-02-10 15:50:00,7.66,7.67,7.65,7.66,2230400.0,5.551,5.5583,5.5438,5.551,2230400.0
2010-02-11 09:30:00,7.63,7.7,7.62,7.64,877000.0,5.5293,5.58,5.522,5.5365,877000.0
2010-02-11 09:40:00,7.64,7.64,7.56,7.58,1347600.0,5.5365,5.5365,5.4786,5.4931,1347600.0
2010-02-11 09:50:00,7.58,7.62,7.58,7.61,989200.0,5.4931,5.522,5.4931,5.5148,989200.0
2010-02-11 10:00:00,7.61,7.64,7.59,7.63,758000.0,5.5148,5.5365,5.5003,5.5293,758000.0
2010-02-11 10:10:00,7.63,7.65,7.63,7.64,1080600.0,5.5293,5.5438,5.5293,5.5365,1080600.0
2010-02-11 10:20:00,7.64,7.65,7.63,7.64,1077800.0,5.5365,5.5438,5.5293,5.5365,1077800.0
2010-02-11 10:30:00,7.63,7.64,7.6,7.62,688800.0,5.5293,5.5365,5.5075,5.522,688800.0
2010-02-11 10:40:00,7.62,7.63,7.61,7.62,683800.0,5.522,5.5293,5.5148,5.522,683800.0
2010-02-11 10:50:00,7.62,7.63,7.61,7.61,703000.0,5.522,5.5293,5.5148,5.5148,703000.0
2010-02-11 11:00:00,7.62,7.63,7.6,7.6,564400.0,5.522,5.5293,5.5075,5.5075,564400.0
2010-02-11 11:10:00,7.61,7.63,7.6,7.62,406200.0,5.5148,5.5293,5.5075,5.522,406200.0
2010-02-11 11:20:00,7.62,7.66,7.62,7.66,836400.0,5.522,5.551,5.522,5.551,836400.0
2010-02-11 11:30:00,7.66,7.67,7.65,7.66,520000.0,5.551,5.5583,5.5438,5.551,520000.0
2010-02-11 11:40:00,7.66,7.69,7.66,7.68,1035000.0,5.551,5.5728,5.551,5.5655,1035000.0
2010-02-11 11:50:00,7.68,7.72,7.68,7.7,1145400.0,5.5655,5.5945,5.5655,5.58,1145400.0
2010-02-11 12:00:00,7.7,7.7,7.68,7.7,787000.0,5.58,5.58,5.5655,5.58,787000.0
2010-02-11 12:10:00,7.7,7.7,7.68,7.68,925000.0,5.58,5.58,5.5655,5.5655,925000.0
2010-02-11 12:20:00,7.68,7.68,7.67,7.67,423000.0,5.5655,5.5655,5.5583,5.5583,423000.0
2010-02-11 12:30:00,7.67,7.68,7.67,7.67,486000.0,5.5583,5.5655,5.5583,5.5583,486000.0
2010-02-11 12:40:00,7.67,7.68,7.67,7.68,476200.0,5.5583,5.5655,5.5583,5.5655,476200.0
2010-02-11 12:50:00,7.67,7.68,7.66,7.67,619800.0,5.5583,5.5655,5.551,5.5583,619800.0
2010-02-11 13:00:00,7.67,7.68,7.66,7.68,522600.0,5.5583,5.5655,5.551,5.5655,522600.0
2010-02-11 13:10:00,7.68,7.68,7.67,7.67,367800.0,5.5655,5.5655,5.5583,5.5583,367800.0
2010-02-11 13:20:00,7.67,7.68,7.67,7.67,1081800.0,5.5583,5.5655,5.5583,5.5583,1081800.0
2010-02-11 13:30:00,7.67,7.7,7.67,7.68,1152400.0,5.5583,5.58,5.5583,5.5655,1152400.0
2010-02-11 13:40:00,7.67,7.68,7.66,7.67,349600.0,5.5583,5.5655,5.551,5.5583,349600.0
2010-02-11 13:50:00,7.67,7.68,7.66,7.68,1356000.0,5.5583,5.5655,5.551,5.5655,1356000.0
2010-02-11 14:00:00,7.67,7.68,7.67,7.68,491400.0,5.5583,5.5655,5.5583,5.5655,491400.0
2010-02-11 14:10:00,7.68,7.68,7.66,7.67,986800.0,5.5655,5.5655,5.551,5.5583,986800.0
2010-02-11 14:20:00,7.67,7.68,7.66,7.67,790400.0,5.5583,5.5655,5.551,5.5583,790400.0
2010-02-11 14:30:00,7.67,7.67,7.65,7.66,907200.0,5.5583,5.5583,5.5438,5.551,907200.0
2010-02-11 14:40:00,7.67,7.68,7.66,7.66,462800.0,5.5583,5.5655,5.551,5.551,462800.0
2010-02-11 14:50:00,7.66,7.67,7.64,7.64,1520200.0,5.551,5.5583,5.5365,5.5365,1520200.0
2010-02-11 15:00:00,7.64,7.65,7.62,7.65,1389800.0,5.5365,5.5438,5.522,5.5438,1389800.0
2010-02-11 15:10:00,7.64,7.66,7.64,7.65,619200.0,5.5365,5.551,5.5365,5.5438,619200.0
2010-02-11 15:20:00,7.65,7.66,7.65,7.66,1555200.0,5.5438,5.551,5.5438,5.551,1555200.0
2010-02-11 15:30:00,7.66,7.66,7.64,7.66,678800.0,5.551,5.551,5.5365,5.551,678800.0
2010-02-11 15:40:00,7.65,7.66,7.65,7.66,431000.0,5.5438,5.551,5.5438,5.551,431000.0
2010-02-11 15:50:00,7.66,7.68,7.66,7.67,2799400.0,5.551,5.5655,5.551,5.5583,2799400.0
2010-02-12 09:30:00,7.58,7.61,7.56,7.57,1277400.0,5.4931,5.5148,5.4786,5.4858,1277400.0
2010-02-12 09:40:00,7.57,7.58,7.55,7.58,1018400.0,5.4858,5.4931,5.4713,5.4931,1018400.0
2010-02-12 09:50:00,7.58,7.63,7.58,7.63,2090800.0,5.4931,5.5293,5.4931,5.5293,2090800.0
2010-02-12 10:00:00,7.63,7.64,7.6,7.64,1607400.0,5.5293,5.5365,5.5075,5.5365,1607400.0
2010-02-12 10:10:00,7.64,7.66,7.63,7.66,1750400.0,5.5365,5.551,5.5293,5.551,1750400.0
2010-02-12 10:20:00,7.66,7.68,7.66,7.67,3872200.0,5.551,5.5655,5.551,5.5583,3872200.0
2010-02-12 10:30:00,7.67,7.68,7.65,7.65,1082200.0,5.5583,5.5655,5.5438,5.5438,1082200.0
2010-02-12 10:40:00,7.65,7.67,7.65,7.66,971200.0,5.5438,5.5583,5.5438,5.551,971200.0
2010-02-12 10:50:00,7.65,7.67,7.65,7.66,412400.0,5.5438,5.5583,5.5438,5.551,412400.0
2010-02-12 11:00:00,7.65,7.67,7.65,7.66,1027600.0,5.5438,5.5583,5.5438,5.551,1027600.0
2010-02-12 11:10:00,7.65,7.66,7.65,7.66,2078200.0,5.5438,5.551,5.5438,5.551,2078200.0
2010-02-12 11:20:00,7.66,7.68,7.66,7.66,933600.0,5.551,5.5655,5.551,5.551,933600.0
2010-02-12 11:30:00,7.66,7.67,7.65,7.67,572400.0,5.551,5.5583,5.5438,5.5583,572400.0
2010-02-12 11:40:00,7.67,7.68,7.67,7.67,887400.0,5.5583,5.5655,5.5583,5.5583,887400.0
2010-02-12 11:50:00,7.67,7.68,7.66,7.66,646400.0,5.5583,5.5655,5.551,5.551,646400.0
2010-02-12 12:00:00,7.66,7.67,7.65,7.66,961800.0,5.551,5.5583,5.5438,5.551,961800.0
2010-02-12 12:10:00,7.66,7.68,7.66,7.67,601000.0,5.551,5.5655,5.551,5.5583,601000.0
2010-02-12 12:20:00,7.67,7.68,7.67,7.68,631400.0,5.5583,5.5655,5.5583,5.5655,631400.0
2010-02-12 12:30:00,7.68,7.68,7.67,7.67,784600.0,5.5655,5.5655,5.5583,5.5583,784600.0
2010-02-12 12:40:00,7.67,7.68,7.67,7.67,676600.0,5.5583,5.5655,5.5583,5.5583,676600.0
2010-02-12 12:50:00,7.67,7.68,7.66,7.67,388400.0,5.5583,5.5655,5.551,5.5583,388400.0
2010-02-12 13:00:00,7.67,7.68,7.67,7.67,136800.0,5.5583,5.5655,5.5583,5.5583,136800.0
2010-02-12 13:10:00,7.67,7.67,7.65,7.66,1533000.0,5.5583,5.5583,5.5438,5.551,1533000.0
2010-02-12 13:20:00,7.65,7.67,7.64,7.66,471600.0,5.5438,5.5583,5.5365,5.551,471600.0
2010-02-12 13:30:00,7.66,7.66,7.65,7.66,721600.0,5.551,5.551,5.5438,5.551,721600.0
2010-02-12 13:40:00,7.66,7.67,7.65,7.67,392600.0,5.551,5.5583,5.5438,5.5583,392600.0
2010-02-12 13:50:00,7.67,7.67,7.65,7.66,212600.0,5.5583,5.5583,5.5438,5.551,212600.0
2010-02-12 14:00:00,7.66,7.67,7.65,7.67,413400.0,5.551,5.5583,5.5438,5.5583,413400.0
2010-02-12 14:10:00,7.67,7.68,7.66,7.68,535600.0,5.5583,5.5655,5.551,5.5655,535600.0
2010-02-12 14:20:00,7.68,7.68,7.67,7.68,1707600.0,5.5655,5.5655,5.5583,5.5655,1707600.0
2010-02-12 14:30:00,7.68,7.68,7.67,7.68,1414400.0,5.5655,5.5655,5.5583,5.5655,1414400.0
2010-02-12 14:40:00,7.68,7.68,7.66,7.67,661200.0,5.5655,5.5655,5.551,5.5583,661200.0
2010-02-12 14:50:00,7.67,7.67,7.66,7.67,362000.0,5.5583,5.5583,5.551,5.5583,362000.0
2010-02-12 15:00:00,7.66,7.67,7.65,7.66,536600.0,5.551,5.5583,5.5438,5.551,536600.0
2010-02-12 15:10:00,7.67,7.67,7.65,7.66,602000.0,5.5583,5.5583,5.5438,5.551,602000.0
2010-02-12 15:20:00,7.66,7.67,7.65,7.66,778400.0,5.551,5.5583,5.5438,5.551,778400.0
2010-02-12 15:30:00,7.66,7.67,7.65,7.66,1267200.0,5.551,5.5583,5.5438,5.551,1267200.0
2010-02-12 15:40:00,7.65,7.66,7.65,7.66,2939800.0,5.5438,5.551,5.5438,5.551,2939800.0
2010-02-12 15:50:00,7.66,7.68,7.65,7.68,5379400.0,5.551,5.5655,5.5438,5.5655,5379400.0
2010-02-16 09:30:00,7.76,7.84,7.73,7.75,2178600.0,5.6235,5.6815,5.6018,5.6162,2178600.0
2010-02-16 09:40:00,7.75,7.75,7.73,7.74,1472200.0,5.6162,5.6162,5.6018,5.609,1472200.0
2010-02-16 09:50:00,7.74,7.75,7.73,7.75,1368800.0,5.609,5.6162,5.6018,5.6162,1368800.0
2010-02-16 10:00:00,7.75,7.76,7.73,7.73,959400.0,5.6162,5.6235,5.6018,5.6018,959400.0
2010-02-16 10:10:00,7.73,7.76,7.73,7.75,1243400.0,5.6018,5.6235,5.6018,5.6162,1243400.0
2010-02-16 10:20:00,7.75,7.78,7.75,7.77,1372000.0,5.6162,5.638,5.6162,5.6307,1372000.0
2010-02-16 10:30:00,7.77,7.79,7.76,7.79,1116400.0,5.6307,5.6452,5.6235,5.6452,1116400.0
2010-02-16 10:40:00,7.78,7.82,7.78,7.78,1684200.0,5.638,5.667,5.638,5.638,1684200.0
2010-02-16 10:50:00,7.78,7.79,7.76,7.77,1475600.0,5.638,5.6452,5.6235,5.6307,1475600.0
2010-02-16 11:00:00,7.77,7.78,7.77,7.78,322400.0,5.6307,5.638,5.6307,5.638,322400.0
2010-02-16 11:10:00,7.78,7.79,7.77,7.79,421800.0,5.638,5.6452,5.6307,5.6452,421800.0
2010-02-16 11:20:00,7.79,7.8,7.79,7.8,521400.0,5.6452,5.6525,5.6452,5.6525,521400.0
2010-02-16 11:30:00,7.8,7.82,7.8,7.82,1117400.0,5.6525,5.667,5.6525,5.667,1117400.0
2010-02-16 11:40:00,7.81,7.84,7.81,7.82,1080800.0,5.6597,5.6815,5.6597,5.667,1080800.0
2010-02-16 11:50:00,7.82,7.84,7.82,7.84,601200.0,5.667,5.6815,5.667,5.6815,601200.0
2010-02-16 12:00:00,7.84,7.84,7.81,7.83,860800.0,5.6815,5.6815,5.6597,5.6742,860800.0
2010-02-16 12:10:00,7.83,7.85,7.83,7.83,1263200.0,5.6742,5.6887,5.6742,5.6742,1263200.0
2010-02-16 12:20:00,7.83,7.83,7.83,7.83,128800.0,5.6742,5.6742,5.6742,5.6742,128800.0
2010-02-16 12:30:00,7.83,7.84,7.83,7.84,304000.0,5.6742,5.6815,5.6742,5.6815,304000.0
2010-02-16 12:40:00,7.84,7.84,7.83,7.83,396000.0,5.6815,5.6815,5.6742,5.6742,396000.0
2010-02-16 12:50:00,7.83,7.84,7.82,7.83,547800.0,5.6742,5.6815,5.667,5.6742,547800.0
2010-02-16 13:00:00,7.83,7.83,7.82,7.83,273600.0,5.6742,5.6742,5.667,5.6742,273600.0
2010-02-16 13:10:00,7.82,7.84,7.82,7.83,652800.0,5.667,5.6815,5.667,5.6742,652800.0
2010-02-16 13:20:00,7.82,7.84,7.82,7.83,644400.0,5.667,5.6815,5.667,5.6742,644400.0
2010-02-16 13:30:00,7.84,7.84,7.83,7.84,641600.0,5.6815,5.6815,5.6742,5.6815,641600.0
2010-02-16 13:40:00,7.84,7.84,7.82,7.83,584200.0,5.6815,5.6815,5.667,5.6742,584200.0
2010-02-16 13:50:00,7.83,7.84,7.83,7.84,255000.0,5.6742,5.6815,5.6742,5.6815,255000.0
2010-02-16 14:00:00,7.84,7.84,7.81,7.82,1442800.0,5.6815,5.6815,5.6597,5.667,1442800.0
2010-02-16 14:10:00,7.81,7.83,7.8,7.82,954200.0,5.6597,5.6742,5.6525,5.667,954200.0
2010-02-16 14:20:00,7.82,7.82,7.8,7.82,1533600.0,5.667,5.667,5.6525,5.667,1533600.0
2010-02-16 14:30:00,7.82,7.82,7.8,7.8,501800.0,5.667,5.667,5.6525,5.6525,501800.0
2010-02-16 14:40:00,7.8,7.81,7.8,7.81,220200.0,5.6525,5.6597,5.6525,5.6597,220200.0
2010-02-16 14:50:00,7.81,7.82,7.8,7.81,1489200.0,5.6597,5.667,5.6525,5.6597,1489200.0
2010-02-16 15:00:00,7.81,7.82,7.8,7.82,337800.0,5.6597,5.667,5.6525,5.667,337800.0
2010-02-16 15:10:00,7.82,7.83,7.82,7.83,244000.0,5.667,5.6742,5.667,5.6742,244000.0
2010-02-16 15:20:00,7.82,7.83,7.82,7.82,306200.0,5.667,5.6742,5.667,5.667,306200.0
2010-02-16 15:30:00,7.82,7.84,7.82,7.83,987600.0,5.667,5.6815,5.667,5.6742,987600.0
2010-02-16 15:40:00,7.83,7.86,7.83,7.85,2020800.0,5.6742,5.696,5.6742,5.6887,2020800.0
2010-02-16 15:50:00,7.85,7.85,7.83,7.84,3660600.0,5.6887,5.6887,5.6742,5.6815,3660600.0
2010-02-17 09:30:00,7.89,7.89,7.83,7.85,1314000.0,5.7177,5.7177,5.6742,5.6887,1314000.0
2010-02-17 09:40:00,7.85,7.86,7.81,7.85,783400.0,5.6887,5.696,5.6597,5.6887,783400.0
2010-02-17 09:50:00,7.85,7.85,7.82,7.83,721400.0,5.6887,5.6887,5.667,5.6742,721400.0
2010-02-17 10:00:00,7.83,7.84,7.82,7.83,819000.0,5.6742,5.6815,5.667,5.6742,819000.0
2010-02-17 10:10:00,7.83,7.84,7.82,7.83,419800.0,5.6742,5.6815,5.667,5.6742,419800.0
2010-02-17 10:20:00,7.83,7.83,7.81,7.81,666000.0,5.6742,5.6742,5.6597,5.6597,666000.0
2010-02-17 10:30:00,7.81,7.83,7.81,7.83,449000.0,5.6597,5.6742,5.6597,5.6742,449000.0
2010-02-17 10:40:00,7.83,7.84,7.82,7.84,816000.0,5.6742,5.6815,5.667,5.6815,816000.0
2010-02-17 10:50:00,7.84,7.85,7.84,7.85,1133400.0,5.6815,5.6887,5.6815,5.6887,1133400.0
2010-02-17 11:00:00,7.84,7.86,7.84,7.84,850800.0,5.6815,5.696,5.6815,5.6815,850800.0
2010-02-17 11:10:00,7.84,7.85,7.84,7.84,697600.0,5.6815,5.6887,5.6815,5.6815,697600.0
2010-02-17 11:20:00,7.84,7.84,7.81,7.82,553800.0,5.6815,5.6815,5.6597,5.667,553800.0
2010-02-17 11:30:00,7.82,7.83,7.8,7.81,2092200.0,5.667,5.6742,5.6525,5.6597,2092200.0
2010-02-17 11:40:00,7.81,7.82,7.8,7.82,750800.0,5.6597,5.667,5.6525,5.667,750800.0
2010-02-17 11:50:00,7.82,7.84,7.82,7.84,401800.0,5.667,5.6815,5.667,5.6815,401800.0
2010-02-17 12:00:00,7.84,7.85,7.83,7.84,485800.0,5.6815,5.6887,5.6742,5.6815,485800.0
2010-02-17 12:10:00,7.84,7.85,7.84,7.85,365600.0,5.6815,5.6887,5.6815,5.6887,365600.0
2010-02-17 12:20:00,7.85,7.85,7.84,7.85,168400.0,5.6887,5.6887,5.6815,5.6887,168400.0
2010-02-17 12:30:00,7.85,7.85,7.84,7.84,359200.0,5.6887,5.6887,5.6815,5.6815,359200.0
2010-02-17 12:40:00,7.84,7.84,7.82,7.83,566800.0,5.6815,5.6815,5.667,5.6742,566800.0
2010-02-17 12:50:00,7.83,7.84,7.83,7.84,194400.0,5.6742,5.6815,5.6742,5.6815,194400.0
2010-02-17 13:00:00,7.84,7.84,7.83,7.84,185400.0,5.6815,5.6815,5.6742,5.6815,185400.0
2010-02-17 13:10:00,7.84,7.85,7.83,7.84,198000.0,5.6815,5.6887,5.6742,5.6815,198000.0
2010-02-17 13:20:00,7.84,7.86,7.84,7.86,495600.0,5.6815,5.696,5.6815,5.696,495600.0
2010-02-17 13:30:00,7.85,7.85,7.84,7.85,251400.0,5.6887,5.6887,5.6815,5.6887,251400.0
2010-02-17 13:40:00,7.84,7.85,7.84,7.85,182000.0,5.6815,5.6887,5.6815,5.6887,182000.0
2010-02-17 13:50:00,7.85,7.85,7.84,7.84,194600.0,5.6887,5.6887,5.6815,5.6815,194600.0
2010-02-17 14:00:00,7.84,7.86,7.83,7.85,745800.0,5.6815,5.696,5.6742,5.6887,745800.0
2010-02-17 14:10:00,7.85,7.85,7.83,7.84,279000.0,5.6887,5.6887,5.6742,5.6815,279000.0
2010-02-17 14:20:00,7.84,7.85,7.83,7.84,853600.0,5.6815,5.6887,5.6742,5.6815,853600.0
2010-02-17 14:30:00,7.84,7.85,7.84,7.85,267000.0,5.6815,5.6887,5.6815,5.6887,267000.0
2010-02-17 14:40:00,7.85,7.85,7.84,7.84,226600.0,5.6887,5.6887,5.6815,5.6815,226600.0
2010-02-17 14:50:00,7.84,7.85,7.84,7.85,360800.0,5.6815,5.6887,5.6815,5.6887,360800.0
2010-02-17 15:00:00,7.85,7.85,7.85,7.85,344400.0,5.6887,5.6887,5.6887,5.6887,344400.0
2010-02-17 15:10:00,7.85,7.86,7.85,7.85,402200.0,5.6887,5.696,5.6887,5.6887,402200.0
2010-02-17 15:20:00,7.85,7.85,7.84,7.85,710400.0,5.6887,5.6887,5.6815,5.6887,710400.0
2010-02-17 15:30:00,7.85,7.85,7.84,7.84,593800.0,5.6887,5.6887,5.6815,5.6815,593800.0
2010-02-17 15:40:00,7.85,7.85,7.82,7.82,889400.0,5.6887,5.6887,5.667,5.667,889400.0
2010-02-17 15:50:00,7.82,7.84,7.82,7.83,2063800.0,5.667,5.6815,5.667,5.6742,2063800.0
2010-02-18 09:30:00,7.85,7.88,7.8,7.81,1125000.0,5.6887,5.7105,5.6525,5.6597,1125000.0
2010-02-18 09:40:00,7.81,7.83,7.81,7.82,879200.0,5.6597,5.6742,5.6597,5.667,879200.0
2010-02-18 09:50:00,7.82,7.84,7.82,7.83,888600.0,5.667,5.6815,5.667,5.6742,888600.0
2010-02-18 10:00:00,7.82,7.85,7.81,7.83,903000.0,5.667,5.6887,5.6597,5.6742,903000.0
2010-02-18 10:10:00,7.83,7.85,7.82,7.83,535800.0,5.6742,5.6887,5.667,5.6742,535800.0
2010-02-18 10:20:00,7.83,7.85,7.81,7.84,792800.0,5.6742,5.6887,5.6597,5.6815,792800.0
2010-02-18 10:30:00,7.84,7.85,7.82,7.85,753400.0,5.6815,5.6887,5.667,5.6887,753400.0
2010-02-18 10:40:00,7.85,7.85,7.84,7.84,385600.0,5.6887,5.6887,5.6815,5.6815,385600.0
2010-02-18 10:50:00,7.85,7.85,7.83,7.83,388800.0,5.6887,5.6887,5.6742,5.6742,388800.0
2010-02-18 11:00:00,7.83,7.84,7.83,7.83,467800.0,5.6742,5.6815,5.6742,5.6742,467800.0
2010-02-18 11:10:00,7.83,7.84,7.82,7.82,605600.0,5.6742,5.6815,5.667,5.667,605600.0
2010-02-18 11:20:00,7.83,7.83,7.82,7.82,501800.0,5.6742,5.6742,5.667,5.667,501800.0
2010-02-18 11:30:00,7.83,7.84,7.82,7.84,576000.0,5.6742,5.6815,5.667,5.6815,576000.0
2010-02-18 11:40:00,7.84,7.85,7.82,7.84,514400.0,5.6815,5.6887,5.667,5.6815,514400.0
2010-02-18 11:50:00,7.85,7.85,7.84,7.84,336800.0,5.6887,5.6887,5.6815,5.6815,336800.0
2010-02-18 12:00:00,7.85,7.85,7.83,7.83,254600.0,5.6887,5.6887,5.6742,5.6742,254600.0
2010-02-18 12:10:00,7.83,7.85,7.83,7.85,273600.0,5.6742,5.6887,5.6742,5.6887,273600.0
2010-02-18 12:20:00,7.85,7.85,7.84,7.84,332800.0,5.6887,5.6887,5.6815,5.6815,332800.0
2010-02-18 12:30:00,7.85,7.85,7.83,7.84,570200.0,5.6887,5.6887,5.6742,5.6815,570200.0
2010-02-18 12:40:00,7.84,7.84,7.84,7.84,299800.0,5.6815,5.6815,5.6815,5.6815,299800.0
2010-02-18 12:50:00,7.84,7.84,7.84,7.84,212200.0,5.6815,5.6815,5.6815,5.6815,212200.0
2010-02-18 13:00:00,7.84,7.85,7.84,7.85,177800.0,5.6815,5.6887,5.6815,5.6887,177800.0
2010-02-18 13:10:00,7.85,7.85,7.84,7.84,249600.0,5.6887,5.6887,5.6815,5.6815,249600.0
2010-02-18 13:20:00,7.84,7.84,7.83,7.83,169000.0,5.6815,5.6815,5.6742,5.6742,169000.0
2010-02-18 13:30:00,7.84,7.84,7.83,7.84,206000.0,5.6815,5.6815,5.6742,5.6815,206000.0
2010-02-18 13:40:00,7.84,7.85,7.83,7.85,573600.0,5.6815,5.6887,5.6742,5.6887,573600.0
2010-02-18 13:50:00,7.85,7.86,7.84,7.86,599600.0,5.6887,5.696,5.6815,5.696,599600.0
2010-02-18 14:00:00,7.86,7.86,7.85,7.85,490200.0,5.696,5.696,5.6887,5.6887,490200.0
2010-02-18 14:10:00,7.85,7.88,7.85,7.87,578400.0,5.6887,5.7105,5.6887,5.7032,578400.0
2010-02-18 14:20:00,7.88,7.89,7.86,7.89,824200.0,5.7105,5.7177,5.696,5.7177,824200.0
2010-02-18 14:30:00,7.89,7.9,7.87,7.9,771400.0,5.7177,5.7249,5.7032,5.7249,771400.0
2010-02-18 14:40:00,7.9,7.9,7.89,7.89,224000.0,5.7249,5.7249,5.7177,5.7177,224000.0
2010-02-18 14:50:00,7.9,7.9,7.89,7.89,308400.0,5.7249,5.7249,5.7177,5.7177,308400.0
2010-02-18 15:00:00,7.89,7.9,7.86,7.87,701600.0,5.7177,5.7249,5.696,5.7032,701600.0
2010-02-18 15:10:00,7.87,7.87,7.86,7.86,292800.0,5.7032,5.7032,5.696,5.696,292800.0
2010-02-18 15:20:00,7.86,7.87,7.85,7.85,1144800.0,5.696,5.7032,5.6887,5.6887,1144800.0
2010-02-18 15:30:00,7.85,7.86,7.85,7.85,951600.0,5.6887,5.696,5.6887,5.6887,951600.0
2010-02-18 15:40:00,7.85,7.87,7.85,7.87,597600.0,5.6887,5.7032,5.6887,5.7032,597600.0
2010-02-18 15:50:00,7.87,7.88,7.86,7.87,2990600.0,5.7032,5.7105,5.696,5.7032,2990600.0
2010-02-19 09:30:00,7.82,7.87,7.78,7.82,5255400.0,5.667,5.7032,5.638,5.667,5255400.0
2010-02-19 09:40:00,7.82,7.84,7.8,7.84,1043600.0,5.667,5.6815,5.6525,5.6815,1043600.0
2010-02-19 09:50:00,7.83,7.84,7.8,7.81,843200.0,5.6742,5.6815,5.6525,5.6597,843200.0
2010-02-19 10:00:00,7.81,7.82,7.8,7.82,1076000.0,5.6597,5.667,5.6525,5.667,1076000.0
2010-02-19 10:10:00,7.81,7.83,7.81,7.83,590200.0,5.6597,5.6742,5.6597,5.6742,590200.0
2010-02-19 10:20:00,7.82,7.84,7.82,7.84,1085800.0,5.667,5.6815,5.667,5.6815,1085800.0
2010-02-19 10:30:00,7.84,7.86,7.83,7.86,1095000.0,5.6815,5.696,5.6742,5.696,1095000.0
2010-02-19 10:40:00,7.86,7.9,7.86,7.89,940200.0,5.696,5.7249,5.696,5.7177,940200.0
2010-02-19 10:50:00,7.89,7.9,7.89,7.89,740000.0,5.7177,5.7249,5.7177,5.7177,740000.0
2010-02-19 11:00:00,7.89,7.9,7.88,7.89,666000.0,5.7177,5.7249,5.7105,5.7177,666000.0
2010-02-19 11:10:00,7.89,7.9,7.88,7.89,1020600.0,5.7177,5.7249,5.7105,5.7177,1020600.0
2010-02-19 11:20:00,7.89,7.91,7.89,7.91,1221400.0,5.7177,5.7322,5.7177,5.7322,1221400.0
2010-02-19 11:30:00,7.91,7.91,7.9,7.91,173400.0,5.7322,5.7322,5.7249,5.7322,173400.0
2010-02-19 11:40:00,7.91,7.91,7.9,7.91,766800.0,5.7322,5.7322,5.7249,5.7322,766800.0
2010-02-19 11:50:00,7.9,7.92,7.9,7.92,892800.0,5.7249,5.7394,5.7249,5.7394,892800.0
2010-02-19 12:00:00,7.92,7.93,7.91,7.92,569600.0,5.7394,5.7467,5.7322,5.7394,569600.0
2010-02-19 12:10:00,7.93,7.93,7.91,7.92,756200.0,5.7467,5.7467,5.7322,5.7394,756200.0
2010-02-19 12:20:00,7.92,7.93,7.92,7.92,682800.0,5.7394,5.7467,5.7394,5.7394,682800.0
2010-02-19 12:30:00,7.92,7.93,7.92,7.93,819600.0,5.7394,5.7467,5.7394,5.7467,819600.0
2010-02-19 12:40:00,7.93,7.93,7.92,7.93,483800.0,5.7467,5.7467,5.7394,5.7467,483800.0
2010-02-19 12:50:00,7.93,7.93,7.92,7.93,431400.0,5.7467,5.7467,5.7394,5.7467,431400.0
2010-02-19 13:00:00,7.92,7.93,7.92,7.92,433800.0,5.7394,5.7467,5.7394,5.7394,433800.0
2010-02-19 13:10:00,7.92,7.93,7.92,7.92,337800.0,5.7394,5.7467,5.7394,5.7394,337800.0
2010-02-19 13:20:00,7.92,7.93,7.91,7.91,706400.0,5.7394,5.7467,5.7322,5.7322,706400.0
2010-02-19 13:30:00,7.91,7.92,7.9,7.91,798800.0,5.7322,5.7394,5.7249,5.7322,798800.0
2010-02-19 13:40:00,7.91,7.92,7.9,7.91,1055200.0,5.7322,5.7394,5.7249,5.7322,1055200.0
2010-02-19 13:50:00,7.91,7.92,7.89,7.91,1114400.0,5.7322,5.7394,5.7177,5.7322,1114400.0
2010-02-19 14:00:00,7.91,7.91,7.9,7.9,349600.0,5.7322,5.7322,5.7249,5.7249,349600.0
2010-02-19 14:10:00,7.91,7.93,7.9,7.93,735200.0,5.7322,5.7467,5.7249,5.7467,735200.0
2010-02-19 14:20:00,7.93,7.95,7.92,7.94,1565000.0,5.7467,5.7612,5.7394,5.7539,1565000.0
2010-02-19 14:30:00,7.94,7.97,7.94,7.97,1070600.0,5.7539,5.7757,5.7539,5.7757,1070600.0
2010-02-19 14:40:00,7.97,7.98,7.96,7.98,1314200.0,5.7757,5.7829,5.7684,5.7829,1314200.0
2010-02-19 14:50:00,7.98,7.98,7.96,7.97,3309200.0,5.7829,5.7829,5.7684,5.7757,3309200.0
2010-02-19 15:00:00,7.98,8.0,7.97,8.0,4757200.0,5.7829,5.7974,5.7757,5.7974,4757200.0
2010-02-19 15:10:00,8.0,8.0,7.97,7.97,2037000.0,5.7974,5.7974,5.7757,5.7757,2037000.0
2010-02-19 15:20:00,7.97,7.99,7.97,7.99,841000.0,5.7757,5.7902,5.7757,5.7902,841000.0
2010-02-19 15:30:00,7.99,8.01,7.99,8.01,1273400.0,5.7902,5.8047,5.7902,5.8047,1273400.0
2010-02-19 15:40:00,8.01,8.02,8.01,8.01,1561000.0,5.8047,5.8119,5.8047,5.8047,1561000.0
2010-02-19 15:50:00,8.01,8.01,7.98,8.0,3772200.0,5.8047,5.8047,5.7829,5.7974,3772200.0
2010-02-22 09:30:00,8.05,8.05,8.01,8.02,877400.0,5.8336,5.8336,5.8047,5.8119,877400.0
2010-02-22 09:40:00,8.02,8.06,8.02,8.05,1662000.0,5.8119,5.8409,5.8119,5.8336,1662000.0
2010-02-22 09:50:00,8.05,8.06,8.03,8.05,1744000.0,5.8336,5.8409,5.8192,5.8336,1744000.0
2010-02-22 10:00:00,8.06,8.06,8.03,8.05,2862200.0,5.8409,5.8409,5.8192,5.8336,2862200.0
2010-02-22 10:10:00,8.05,8.1,8.05,8.09,1213800.0,5.8336,5.8699,5.8336,5.8626,1213800.0
2010-02-22 10:20:00,8.09,8.13,8.09,8.13,1530400.0,5.8626,5.8916,5.8626,5.8916,1530400.0
2010-02-22 10:30:00,8.13,8.15,8.12,8.12,1017200.0,5.8916,5.9061,5.8844,5.8844,1017200.0
2010-02-22 10:40:00,8.12,8.12,8.11,8.11,516400.0,5.8844,5.8844,5.8771,5.8771,516400.0
2010-02-22 10:50:00,8.11,8.11,8.1,8.11,391400.0,5.8771,5.8771,5.8699,5.8771,391400.0
2010-02-22 11:00:00,8.11,8.11,8.11,8.11,273000.0,5.8771,5.8771,5.8771,5.8771,273000.0
2010-02-22 11:10:00,8.11,8.12,8.11,8.12,654600.0,5.8771,5.8844,5.8771,5.8844,654600.0
2010-02-22 11:20:00,8.12,8.13,8.1,8.11,1061400.0,5.8844,5.8916,5.8699,5.8771,1061400.0
2010-02-22 11:30:00,8.11,8.11,8.08,8.09,537800.0,5.8771,5.8771,5.8554,5.8626,537800.0
2010-02-22 11:40:00,8.09,8.1,8.08,8.08,460800.0,5.8626,5.8699,5.8554,5.8554,460800.0
2010-02-22 11:50:00,8.08,8.09,8.07,8.09,444200.0,5.8554,5.8626,5.8481,5.8626,444200.0
2010-02-22 12:00:00,8.09,8.11,8.09,8.09,734200.0,5.8626,5.8771,5.8626,5.8626,734200.0
2010-02-22 12:10:00,8.09,8.1,8.09,8.09,441200.0,5.8626,5.8699,5.8626,5.8626,441200.0
2010-02-22 12:20:00,8.09,8.09,8.08,8.08,217800.0,5.8626,5.8626,5.8554,5.8554,217800.0
2010-02-22 12:30:00,8.08,8.1,8.08,8.1,344400.0,5.8554,5.8699,5.8554,5.8699,344400.0
2010-02-22 12:40:00,8.1,8.1,8.08,8.09,622200.0,5.8699,5.8699,5.8554,5.8626,622200.0
2010-02-22 12:50:00,8.09,8.09,8.09,8.09,222400.0,5.8626,5.8626,5.8626,5.8626,222400.0
2010-02-22 13:00:00,8.09,8.09,8.09,8.09,396600.0,5.8626,5.8626,5.8626,5.8626,396600.0
2010-02-22 13:10:00,8.09,8.09,8.09,8.09,192600.0,5.8626,5.8626,5.8626,5.8626,192600.0
2010-02-22 13:20:00,8.09,8.09,8.09,8.09,315600.0,5.8626,5.8626,5.8626,5.8626,315600.0
2010-02-22 13:30:00,8.09,8.09,8.09,8.09,167000.0,5.8626,5.8626,5.8626,5.8626,167000.0
2010-02-22 13:40:00,8.09,8.1,8.09,8.09,1360400.0,5.8626,5.8699,5.8626,5.8626,1360400.0
2010-02-22 13:50:00,8.09,8.1,8.07,8.07,1286400.0,5.8626,5.8699,5.8481,5.8481,1286400.0
2010-02-22 14:00:00,8.07,8.08,8.06,8.07,632400.0,5.8481,5.8554,5.8409,5.8481,632400.0
2010-02-22 14:10:00,8.07,8.1,8.06,8.09,772400.0,5.8481,5.8699,5.8409,5.8626,772400.0
2010-02-22 14:20:00,8.09,8.11,8.09,8.11,824000.0,5.8626,5.8771,5.8626,5.8771,824000.0
2010-02-22 14:30:00,8.11,8.13,8.11,8.13,1647200.0,5.8771,5.8916,5.8771,5.8916,1647200.0
2010-02-22 14:40:00,8.13,8.13,8.11,8.12,1203200.0,5.8916,5.8916,5.8771,5.8844,1203200.0
2010-02-22 14:50:00,8.11,8.13,8.11,8.11,1321200.0,5.8771,5.8916,5.8771,5.8771,1321200.0
2010-02-22 15:00:00,8.11,8.11,8.1,8.11,473800.0,5.8771,5.8771,5.8699,5.8771,473800.0
2010-02-22 15:10:00,8.11,8.11,8.1,8.11,419800.0,5.8771,5.8771,5.8699,5.8771,419800.0
2010-02-22 15:20:00,8.11,8.12,8.1,8.1,930400.0,5.8771,5.8844,5.8699,5.8699,930400.0
2010-02-22 15:30:00,8.1,8.11,8.1,8.1,849400.0,5.8699,5.8771,5.8699,5.8699,849400.0
2010-02-22 15:40:00,8.1,8.1,8.08,8.08,1413600.0,5.8699,5.8699,5.8554,5.8554,1413600.0
2010-02-22 15:50:00,8.08,8.1,8.08,8.1,3967400.0,5.8554,5.8699,5.8554,5.8699,3967400.0
2010-02-23 09:30:00,8.05,8.11,8.05,8.08,970000.0,5.8336,5.8771,5.8336,5.8554,970000.0
2010-02-23 09:40:00,8.08,8.15,8.08,8.15,1005600.0,5.8554,5.9061,5.8554,5.9061,1005600.0
2010-02-23 09:50:00,8.14,8.15,8.13,8.13,1079800.0,5.8989,5.9061,5.8916,5.8916,1079800.0
2010-02-23 10:00:00,8.13,8.15,8.11,8.13,1997600.0,5.8916,5.9061,5.8771,5.8916,1997600.0
2010-02-23 10:10:00,8.13,8.13,8.05,8.06,1385400.0,5.8916,5.8916,5.8336,5.8409,1385400.0
2010-02-23 10:20:00,8.05,8.05,8.02,8.04,1143600.0,5.8336,5.8336,5.8119,5.8264,1143600.0
2010-02-23 10:30:00,8.04,8.04,8.03,8.04,641200.0,5.8264,5.8264,5.8192,5.8264,641200.0
2010-02-23 10:40:00,8.04,8.06,8.04,8.06,951200.0,5.8264,5.8409,5.8264,5.8409,951200.0
2010-02-23 10:50:00,8.06,8.07,8.05,8.07,878600.0,5.8409,5.8481,5.8336,5.8481,878600.0
2010-02-23 11:00:00,8.06,8.09,8.06,8.08,743200.0,5.8409,5.8626,5.8409,5.8554,743200.0
2010-02-23 11:10:00,8.08,8.08,8.06,8.06,894800.0,5.8554,5.8554,5.8409,5.8409,894800.0
2010-02-23 11:20:00,8.06,8.08,8.06,8.08,511200.0,5.8409,5.8554,5.8409,5.8554,511200.0
2010-02-23 11:30:00,8.08,8.09,8.08,8.08,335400.0,5.8554,5.8626,5.8554,5.8554,335400.0
2010-02-23 11:40:00,8.09,8.1,8.08,8.1,647200.0,5.8626,5.8699,5.8554,5.8699,647200.0
2010-02-23 11:50:00,8.1,8.1,8.09,8.09,887200.0,5.8699,5.8699,5.8626,5.8626,887200.0
2010-02-23 12:00:00,8.09,8.1,8.08,8.08,363600.0,5.8626,5.8699,5.8554,5.8554,363600.0
2010-02-23 12:10:00,8.09,8.09,8.08,8.08,885200.0,5.8626,5.8626,5.8554,5.8554,885200.0
2010-02-23 12:20:00,8.08,8.09,8.08,8.08,783400.0,5.8554,5.8626,5.8554,5.8554,783400.0
2010-02-23 12:30:00,8.08,8.08,8.05,8.05,728000.0,5.8554,5.8554,5.8336,5.8336,728000.0
2010-02-23 12:40:00,8.06,8.06,8.03,8.05,739600.0,5.8409,5.8409,5.8192,5.8336,739600.0
2010-02-23 12:50:00,8.05,8.05,8.03,8.03,901400.0,5.8336,5.8336,5.8192,5.8192,901400.0
2010-02-23 13:00:00,8.03,8.04,8.03,8.03,591000.0,5.8192,5.8264,5.8192,5.8192,591000.0
2010-02-23 13:10:00,8.04,8.04,8.03,8.04,457000.0,5.8264,5.8264,5.8192,5.8264,457000.0
2010-02-23 13:20:00,8.04,8.06,8.04,8.06,731200.0,5.8264,5.8409,5.8264,5.8409,731200.0
2010-02-23 13:30:00,8.06,8.07,8.06,8.06,772400.0,5.8409,5.8481,5.8409,5.8409,772400.0
2010-02-23 13:40:00,8.06,8.06,8.06,8.06,491600.0,5.8409,5.8409,5.8409,5.8409,491600.0
2010-02-23 13:50:00,8.06,8.06,8.06,8.06,125800.0,5.8409,5.8409,5.8409,5.8409,125800.0
2010-02-23 14:00:00,8.06,8.07,8.06,8.07,624800.0,5.8409,5.8481,5.8409,5.8481,624800.0
2010-02-23 14:10:00,8.06,8.08,8.06,8.07,663200.0,5.8409,5.8554,5.8409,5.8481,663200.0
2010-02-23 14:20:00,8.07,8.08,8.07,8.07,296400.0,5.8481,5.8554,5.8481,5.8481,296400.0
2010-02-23 14:30:00,8.08,8.09,8.07,8.09,561600.0,5.8554,5.8626,5.8481,5.8626,561600.0
2010-02-23 14:40:00,8.09,8.09,8.08,8.09,325200.0,5.8626,5.8626,5.8554,5.8626,325200.0
2010-02-23 14:50:00,8.09,8.12,8.09,8.12,1007600.0,5.8626,5.8844,5.8626,5.8844,1007600.0
2010-02-23 15:00:00,8.12,8.12,8.09,8.1,951800.0,5.8844,5.8844,5.8626,5.8699,951800.0
2010-02-23 15:10:00,8.1,8.11,8.1,8.1,286200.0,5.8699,5.8771,5.8699,5.8699,286200.0
2010-02-23 15:20:00,8.11,8.11,8.1,8.11,426400.0,5.8771,5.8771,5.8699,5.8771,426400.0
2010-02-23 15:30:00,8.11,8.11,8.09,8.09,1277800.0,5.8771,5.8771,5.8626,5.8626,1277800.0
2010-02-23 15:40:00,8.09,8.1,8.08,8.08,1789800.0,5.8626,5.8699,5.8554,5.8554,1789800.0
2010-02-23 15:50:00,8.08,8.08,8.08,8.08,2566200.0,5.8554,5.8554,5.8554,5.8554,2566200.0
2010-02-24 09:30:00,8.13,8.15,8.09,8.12,1572400.0,5.8916,5.9061,5.8626,5.8844,1572400.0
2010-02-24 09:40:00,8.12,8.15,8.11,8.15,1251000.0,5.8844,5.9061,5.8771,5.9061,1251000.0
2010-02-24 09:50:00,8.15,8.17,8.14,8.15,697800.0,5.9061,5.9206,5.8989,5.9061,697800.0
2010-02-24 10:00:00,8.15,8.15,8.1,8.1,1628000.0,5.9061,5.9061,5.8699,5.8699,1628000.0
2010-02-24 10:10:00,8.1,8.1,8.08,8.08,759800.0,5.8699,5.8699,5.8554,5.8554,759800.0
2010-02-24 10:20:00,8.08,8.08,8.05,8.07,828200.0,5.8554,5.8554,5.8336,5.8481,828200.0
2010-02-24 10:30:00,8.07,8.14,8.06,8.13,1224200.0,5.8481,5.8989,5.8409,5.8916,1224200.0
2010-02-24 10:40:00,8.14,8.19,8.13,8.17,2363800.0,5.8989,5.9351,5.8916,5.9206,2363800.0
2010-02-24 10:50:00,8.17,8.18,8.15,8.16,1501000.0,5.9206,5.9279,5.9061,5.9134,1501000.0
2010-02-24 11:00:00,8.16,8.17,8.13,8.13,908000.0,5.9134,5.9206,5.8916,5.8916,908000.0
2010-02-24 11:10:00,8.14,8.15,8.13,8.14,542400.0,5.8989,5.9061,5.8916,5.8989,542400.0
2010-02-24 11:20:00,8.14,8.15,8.13,8.15,337000.0,5.8989,5.9061,5.8916,5.9061,337000.0
2010-02-24 11:30:00,8.15,8.17,8.12,8.13,793600.0,5.9061,5.9206,5.8844,5.8916,793600.0
2010-02-24 11:40:00,8.13,8.13,8.11,8.13,430600.0,5.8916,5.8916,5.8771,5.8916,430600.0
2010-02-24 11:50:00,8.13,8.15,8.12,8.15,377800.0,5.8916,5.9061,5.8844,5.9061,377800.0
2010-02-24 12:00:00,8.15,8.15,8.13,8.13,638200.0,5.9061,5.9061,5.8916,5.8916,638200.0
2010-02-24 12:10:00,8.14,8.16,8.13,8.15,544800.0,5.8989,5.9134,5.8916,5.9061,544800.0
2010-02-24 12:20:00,8.15,8.17,8.15,8.15,409000.0,5.9061,5.9206,5.9061,5.9061,409000.0
2010-02-24 12:30:00,8.15,8.15,8.14,8.14,347000.0,5.9061,5.9061,5.8989,5.8989,347000.0
2010-02-24 12:40:00,8.15,8.16,8.14,8.16,326000.0,5.9061,5.9134,5.8989,5.9134,326000.0
2010-02-24 12:50:00,8.16,8.16,8.14,8.15,601600.0,5.9134,5.9134,5.8989,5.9061,601600.0
2010-02-24 13:00:00,8.15,8.17,8.14,8.15,1090000.0,5.9061,5.9206,5.8989,5.9061,1090000.0
2010-02-24 13:10:00,8.15,8.18,8.15,8.18,1161800.0,5.9061,5.9279,5.9061,5.9279,1161800.0
2010-02-24 13:20:00,8.18,8.18,8.17,8.18,785200.0,5.9279,5.9279,5.9206,5.9279,785200.0
2010-02-24 13:30:00,8.18,8.19,8.17,8.17,1428000.0,5.9279,5.9351,5.9206,5.9206,1428000.0
2010-02-24 13:40:00,8.17,8.17,8.15,8.17,382200.0,5.9206,5.9206,5.9061,5.9206,382200.0
2010-02-24 13:50:00,8.17,8.18,8.16,8.18,802400.0,5.9206,5.9279,5.9134,5.9279,802400.0
2010-02-24 14:00:00,8.18,8.18,8.17,8.17,1238600.0,5.9279,5.9279,5.9206,5.9206,1238600.0
2010-02-24 14:10:00,8.17,8.18,8.17,8.18,1349400.0,5.9206,5.9279,5.9206,5.9279,1349400.0
2010-02-24 14:20:00,8.18,8.2,8.17,8.2,901200.0,5.9279,5.9423,5.9206,5.9423,901200.0
2010-02-24 14:30:00,8.2,8.2,8.18,8.2,2016800.0,5.9423,5.9423,5.9279,5.9423,2016800.0
2010-02-24 14:40:00,8.2,8.2,8.18,8.19,1192600.0,5.9423,5.9423,5.9279,5.9351,1192600.0
2010-02-24 14:50:00,8.19,8.19,8.18,8.18,989800.0,5.9351,5.9351,5.9279,5.9279,989800.0
2010-02-24 15:00:00,8.19,8.22,8.18,8.21,2739800.0,5.9351,5.9568,5.9279,5.9496,2739800.0
2010-02-24 15:10:00,8.22,8.24,8.21,8.21,3529200.0,5.9568,5.9713,5.9496,5.9496,3529200.0
2010-02-24 15:20:00,8.22,8.22,8.18,8.19,1231000.0,5.9568,5.9568,5.9279,5.9351,1231000.0
2010-02-24 15:30:00,8.19,8.22,8.19,8.21,2124400.0,5.9351,5.9568,5.9351,5.9496,2124400.0
2010-02-24 15:40:00,8.22,8.24,8.21,8.22,3311000.0,5.9568,5.9713,5.9496,5.9568,3311000.0
2010-02-24 15:50:00,8.22,8.22,8.21,8.21,4193400.0,5.9568,5.9568,5.9496,5.9496,4193400.0
2010-02-25 09:30:00,8.08,8.13,8.04,8.13,1977800.0,5.8554,5.8916,5.8264,5.8916,1977800.0
2010-02-25 09:40:00,8.13,8.13,8.08,8.1,1296000.0,5.8916,5.8916,5.8554,5.8699,1296000.0
2010-02-25 09:50:00,8.09,8.1,8.07,8.09,1136000.0,5.8626,5.8699,5.8481,5.8626,1136000.0
2010-02-25 10:00:00,8.09,8.1,8.06,8.06,982800.0,5.8626,5.8699,5.8409,5.8409,982800.0
2010-02-25 10:10:00,8.06,8.09,8.06,8.08,1129200.0,5.8409,5.8626,5.8409,5.8554,1129200.0
2010-02-25 10:20:00,8.08,8.1,8.08,8.09,828200.0,5.8554,5.8699,5.8554,5.8626,828200.0
2010-02-25 10:30:00,8.09,8.09,8.06,8.06,713000.0,5.8626,5.8626,5.8409,5.8409,713000.0
2010-02-25 10:40:00,8.06,8.08,8.04,8.06,1086200.0,5.8409,5.8554,5.8264,5.8409,1086200.0
2010-02-25 10:50:00,8.06,8.08,8.06,8.06,914800.0,5.8409,5.8554,5.8409,5.8409,914800.0
2010-02-25 11:00:00,8.07,8.08,8.03,8.04,813000.0,5.8481,5.8554,5.8192,5.8264,813000.0
2010-02-25 11:10:00,8.03,8.05,8.03,8.03,651200.0,5.8192,5.8336,5.8192,5.8192,651200.0
2010-02-25 11:20:00,8.03,8.03,8.02,8.02,861600.0,5.8192,5.8192,5.8119,5.8119,861600.0
2010-02-25 11:30:00,8.02,8.03,8.0,8.0,831600.0,5.8119,5.8192,5.7974,5.7974,831600.0
2010-02-25 11:40:00,8.0,8.01,7.99,8.0,1278800.0,5.7974,5.8047,5.7902,5.7974,1278800.0
2010-02-25 11:50:00,8.0,8.0,7.98,7.99,773800.0,5.7974,5.7974,5.7829,5.7902,773800.0
2010-02-25 12:00:00,7.99,8.04,7.98,8.03,1381800.0,5.7902,5.8264,5.7829,5.8192,1381800.0
2010-02-25 12:10:00,8.03,8.03,8.01,8.02,508800.0,5.8192,5.8192,5.8047,5.8119,508800.0
2010-02-25 12:20:00,8.02,8.02,8.0,8.02,421400.0,5.8119,5.8119,5.7974,5.8119,421400.0
2010-02-25 12:30:00,8.01,8.03,8.01,8.03,442200.0,5.8047,5.8192,5.8047,5.8192,442200.0
2010-02-25 12:40:00,8.02,8.04,8.02,8.02,598200.0,5.8119,5.8264,5.8119,5.8119,598200.0
2010-02-25 12:50:00,8.02,8.03,8.01,8.02,856000.0,5.8119,5.8192,5.8047,5.8119,856000.0
2010-02-25 13:00:00,8.02,8.03,8.01,8.01,959600.0,5.8119,5.8192,5.8047,5.8047,959600.0
2010-02-25 13:10:00,8.01,8.02,8.0,8.0,836200.0,5.8047,5.8119,5.7974,5.7974,836200.0
2010-02-25 13:20:00,8.0,8.01,8.0,8.0,554000.0,5.7974,5.8047,5.7974,5.7974,554000.0
2010-02-25 13:30:00,8.0,8.01,8.0,8.0,283600.0,5.7974,5.8047,5.7974,5.7974,283600.0
2010-02-25 13:40:00,8.0,8.02,7.98,8.0,1054800.0,5.7974,5.8119,5.7829,5.7974,1054800.0
2010-02-25 13:50:00,8.0,8.06,8.0,8.06,1357000.0,5.7974,5.8409,5.7974,5.8409,1357000.0
2010-02-25 14:00:00,8.06,8.08,8.04,8.04,1521200.0,5.8409,5.8554,5.8264,5.8264,1521200.0
2010-02-25 14:10:00,8.04,8.04,8.02,8.03,1209800.0,5.8264,5.8264,5.8119,5.8192,1209800.0
2010-02-25 14:20:00,8.03,8.06,8.02,8.05,1276800.0,5.8192,5.8409,5.8119,5.8336,1276800.0
2010-02-25 14:30:00,8.05,8.07,8.05,8.06,734200.0,5.8336,5.8481,5.8336,5.8409,734200.0
2010-02-25 14:40:00,8.06,8.07,8.05,8.05,1496800.0,5.8409,5.8481,5.8336,5.8336,1496800.0
2010-02-25 14:50:00,8.05,8.06,8.03,8.05,1386000.0,5.8336,5.8409,5.8192,5.8336,1386000.0
2010-02-25 15:00:00,8.05,8.1,8.04,8.09,1539200.0,5.8336,5.8699,5.8264,5.8626,1539200.0
2010-02-25 15:10:00,8.09,8.1,8.06,8.06,1154600.0,5.8626,5.8699,5.8409,5.8409,1154600.0
2010-02-25 15:20:00,8.06,8.08,8.06,8.06,1386800.0,5.8409,5.8554,5.8409,5.8409,1386800.0
2010-02-25 15:30:00,8.06,8.08,8.05,8.06,1625200.0,5.8409,5.8554,5.8336,5.8409,1625200.0
2010-02-25 15:40:00,8.06,8.08,8.05,8.05,2872000.0,5.8409,5.8554,5.8336,5.8336,2872000.0
2010-02-25 15:50:00,8.05,8.08,8.05,8.08,3370600.0,5.8336,5.8554,5.8336,5.8554,3370600.0
2010-02-26 09:30:00,8.11,8.13,8.08,8.1,800000.0,5.8771,5.8916,5.8554,5.8699,800000.0
2010-02-26 09:40:00,8.1,8.12,8.06,8.09,611000.0,5.8699,5.8844,5.8409,5.8626,611000.0
2010-02-26 09:50:00,8.09,8.12,8.08,8.09,486600.0,5.8626,5.8844,5.8554,5.8626,486600.0
2010-02-26 10:00:00,8.09,8.11,8.04,8.05,996200.0,5.8626,5.8771,5.8264,5.8336,996200.0
2010-02-26 10:10:00,8.05,8.12,8.05,8.12,992600.0,5.8336,5.8844,5.8336,5.8844,992600.0
2010-02-26 10:20:00,8.12,8.14,8.1,8.13,1285000.0,5.8844,5.8989,5.8699,5.8916,1285000.0
2010-02-26 10:30:00,8.13,8.14,8.11,8.13,806400.0,5.8916,5.8989,5.8771,5.8916,806400.0
2010-02-26 10:40:00,8.13,8.14,8.11,8.11,437000.0,5.8916,5.8989,5.8771,5.8771,437000.0
2010-02-26 10:50:00,8.11,8.12,8.1,8.12,560400.0,5.8771,5.8844,5.8699,5.8844,560400.0
2010-02-26 11:00:00,8.12,8.13,8.11,8.12,543000.0,5.8844,5.8916,5.8771,5.8844,543000.0
2010-02-26 11:10:00,8.12,8.15,8.12,8.13,385800.0,5.8844,5.9061,5.8844,5.8916,385800.0
2010-02-26 11:20:00,8.13,8.13,8.11,8.11,578400.0,5.8916,5.8916,5.8771,5.8771,578400.0
2010-02-26 11:30:00,8.11,8.13,8.1,8.12,479600.0,5.8771,5.8916,5.8699,5.8844,479600.0
2010-02-26 11:40:00,8.12,8.13,8.1,8.1,516800.0,5.8844,5.8916,5.8699,5.8699,516800.0
2010-02-26 11:50:00,8.1,8.1,8.09,8.09,381600.0,5.8699,5.8699,5.8626,5.8626,381600.0
2010-02-26 12:00:00,8.09,8.09,8.06,8.06,418000.0,5.8626,5.8626,5.8409,5.8409,418000.0
2010-02-26 12:10:00,8.06,8.07,8.05,8.06,305600.0,5.8409,5.8481,5.8336,5.8409,305600.0
2010-02-26 12:20:00,8.06,8.07,8.06,8.06,365200.0,5.8409,5.8481,5.8409,5.8409,365200.0
2010-02-26 12:30:00,8.06,8.08,8.06,8.06,406200.0,5.8409,5.8554,5.8409,5.8409,406200.0
2010-02-26 12:40:00,8.07,8.08,8.06,8.08,541200.0,5.8481,5.8554,5.8409,5.8554,541200.0
2010-02-26 12:50:00,8.07,8.09,8.07,8.09,675400.0,5.8481,5.8626,5.8481,5.8626,675400.0
2010-02-26 13:00:00,8.09,8.11,8.09,8.1,464400.0,5.8626,5.8771,5.8626,5.8699,464400.0
2010-02-26 13:10:00,8.1,8.12,8.1,8.12,385400.0,5.8699,5.8844,5.8699,5.8844,385400.0
2010-02-26 13:20:00,8.12,8.13,8.11,8.13,506600.0,5.8844,5.8916,5.8771,5.8916,506600.0
2010-02-26 13:30:00,8.13,8.13,8.11,8.11,566800.0,5.8916,5.8916,5.8771,5.8771,566800.0
2010-02-26 13:40:00,8.12,8.12,8.11,8.11,400200.0,5.8844,5.8844,5.8771,5.8771,400200.0
2010-02-26 13:50:00,8.11,8.13,8.11,8.13,804000.0,5.8771,5.8916,5.8771,5.8916,804000.0
2010-02-26 14:00:00,8.13,8.13,8.12,8.13,1159600.0,5.8916,5.8916,5.8844,5.8916,1159600.0
2010-02-26 14:10:00,8.13,8.17,8.13,8.15,1088600.0,5.8916,5.9206,5.8916,5.9061,1088600.0
2010-02-26 14:20:00,8.16,8.18,8.15,8.18,1058800.0,5.9134,5.9279,5.9061,5.9279,1058800.0
2010-02-26 14:30:00,8.18,8.19,8.18,8.19,653600.0,5.9279,5.9351,5.9279,5.9351,653600.0
2010-02-26 14:40:00,8.19,8.2,8.18,8.2,1768800.0,5.9351,5.9423,5.9279,5.9423,1768800.0
2010-02-26 14:50:00,8.2,8.2,8.19,8.2,423200.0,5.9423,5.9423,5.9351,5.9423,423200.0
2010-02-26 15:00:00,8.2,8.2,8.2,8.2,531600.0,5.9423,5.9423,5.9423,5.9423,531600.0
2010-02-26 15:10:00,8.2,8.24,8.2,8.22,1606800.0,5.9423,5.9713,5.9423,5.9568,1606800.0
2010-02-26 15:20:00,8.22,8.23,8.22,8.22,798800.0,5.9568,5.9641,5.9568,5.9568,798800.0
2010-02-26 15:30:00,8.22,8.23,8.22,8.22,1141000.0,5.9568,5.9641,5.9568,5.9568,1141000.0
2010-02-26 15:40:00,8.22,8.22,8.21,8.21,1340200.0,5.9568,5.9568,5.9496,5.9496,1340200.0
2010-02-26 15:50:00,8.22,8.23,8.21,8.22,4491200.0,5.9568,5.9641,5.9496,5.9568,4491200.0
2010-03-01 09:30:00,8.25,8.37,8.24,8.34,2578800.0,5.9786,6.0655,5.9713,6.0438,2578800.0
2010-03-01 09:40:00,8.33,8.36,8.31,8.31,2173800.0,6.0366,6.0583,6.0221,6.0221,2173800.0
2010-03-01 09:50:00,8.31,8.36,8.31,8.35,2043000.0,6.0221,6.0583,6.0221,6.0511,2043000.0
2010-03-01 10:00:00,8.35,8.38,8.33,8.36,1510600.0,6.0511,6.0728,6.0366,6.0583,1510600.0
2010-03-01 10:10:00,8.36,8.39,8.36,8.38,835400.0,6.0583,6.08,6.0583,6.0728,835400.0
2010-03-01 10:20:00,8.38,8.38,8.37,8.38,1582800.0,6.0728,6.0728,6.0655,6.0728,1582800.0
2010-03-01 10:30:00,8.37,8.4,8.37,8.4,899400.0,6.0655,6.0873,6.0655,6.0873,899400.0
2010-03-01 10:40:00,8.4,8.44,8.39,8.41,1617000.0,6.0873,6.1163,6.08,6.0945,1617000.0
2010-03-01 10:50:00,8.41,8.42,8.4,8.42,916600.0,6.0945,6.1018,6.0873,6.1018,916600.0
2010-03-01 11:00:00,8.42,8.44,8.4,8.44,1510800.0,6.1018,6.1163,6.0873,6.1163,1510800.0
2010-03-01 11:10:00,8.44,8.45,8.43,8.44,678400.0,6.1163,6.1235,6.109,6.1163,678400.0
2010-03-01 11:20:00,8.43,8.44,8.39,8.4,992400.0,6.109,6.1163,6.08,6.0873,992400.0
2010-03-01 11:30:00,8.41,8.42,8.4,8.41,716200.0,6.0945,6.1018,6.0873,6.0945,716200.0
2010-03-01 11:40:00,8.4,8.41,8.39,8.39,648000.0,6.0873,6.0945,6.08,6.08,648000.0
2010-03-01 11:50:00,8.39,8.4,8.39,8.4,890200.0,6.08,6.0873,6.08,6.0873,890200.0
2010-03-01 12:00:00,8.4,8.44,8.4,8.44,1043200.0,6.0873,6.1163,6.0873,6.1163,1043200.0
2010-03-01 12:10:00,8.44,8.44,8.42,8.43,582200.0,6.1163,6.1163,6.1018,6.109,582200.0
2010-03-01 12:20:00,8.42,8.43,8.4,8.41,1323200.0,6.1018,6.109,6.0873,6.0945,1323200.0
2010-03-01 12:30:00,8.41,8.41,8.4,8.4,548200.0,6.0945,6.0945,6.0873,6.0873,548200.0
2010-03-01 12:40:00,8.4,8.4,8.38,8.38,424000.0,6.0873,6.0873,6.0728,6.0728,424000.0
2010-03-01 12:50:00,8.38,8.4,8.37,8.38,1474000.0,6.0728,6.0873,6.0655,6.0728,1474000.0
2010-03-01 13:00:00,8.38,8.38,8.36,8.37,240800.0,6.0728,6.0728,6.0583,6.0655,240800.0
2010-03-01 13:10:00,8.36,8.37,8.36,8.36,336200.0,6.0583,6.0655,6.0583,6.0583,336200.0
2010-03-01 13:20:00,8.36,8.36,8.35,8.35,530800.0,6.0583,6.0583,6.0511,6.0511,530800.0
2010-03-01 13:30:00,8.36,8.38,8.35,8.38,518600.0,6.0583,6.0728,6.0511,6.0728,518600.0
2010-03-01 13:40:00,8.38,8.38,8.38,8.38,313400.0,6.0728,6.0728,6.0728,6.0728,313400.0
2010-03-01 13:50:00,8.38,8.38,8.37,8.37,878400.0,6.0728,6.0728,6.0655,6.0655,878400.0
2010-03-01 14:00:00,8.37,8.38,8.35,8.35,334600.0,6.0655,6.0728,6.0511,6.0511,334600.0
2010-03-01 14:10:00,8.35,8.38,8.34,8.37,643600.0,6.0511,6.0728,6.0438,6.0655,643600.0
2010-03-01 14:20:00,8.37,8.38,8.36,8.38,431800.0,6.0655,6.0728,6.0583,6.0728,431800.0
2010-03-01 14:30:00,8.38,8.38,8.37,8.37,321600.0,6.0728,6.0728,6.0655,6.0655,321600.0
2010-03-01 14:40:00,8.37,8.38,8.36,8.38,733400.0,6.0655,6.0728,6.0583,6.0728,733400.0
2010-03-01 14:50:00,8.38,8.4,8.37,8.39,1005200.0,6.0728,6.0873,6.0655,6.08,1005200.0
2010-03-01 15:00:00,8.39,8.39,8.36,8.37,714200.0,6.08,6.08,6.0583,6.0655,714200.0
2010-03-01 15:10:00,8.37,8.38,8.36,8.38,618600.0,6.0655,6.0728,6.0583,6.0728,618600.0
2010-03-01 15:20:00,8.37,8.4,8.37,8.38,1822400.0,6.0655,6.0873,6.0655,6.0728,1822400.0
2010-03-01 15:30:00,8.38,8.4,8.38,8.39,1948000.0,6.0728,6.0873,6.0728,6.08,1948000.0
2010-03-01 15:40:00,8.39,8.4,8.38,8.38,1831400.0,6.08,6.0873,6.0728,6.0728,1831400.0
2010-03-01 15:50:00,8.38,8.42,8.38,8.42,4862800.0,6.0728,6.1018,6.0728,6.1018,4862800.0
2010-03-02 09:30:00,8.42,8.45,8.38,8.42,1426200.0,6.1018,6.1235,6.0728,6.1018,1426200.0
2010-03-02 09:40:00,8.43,8.49,8.42,8.45,1638600.0,6.109,6.1525,6.1018,6.1235,1638600.0
2010-03-02 09:50:00,8.45,8.46,8.43,8.45,1660000.0,6.1235,6.1308,6.109,6.1235,1660000.0
2010-03-02 10:00:00,8.46,8.46,8.42,8.42,2885000.0,6.1308,6.1308,6.1018,6.1018,2885000.0
2010-03-02 10:10:00,8.42,8.42,8.37,8.37,1052000.0,6.1018,6.1018,6.0655,6.0655,1052000.0
2010-03-02 10:20:00,8.37,8.42,8.37,8.4,1449600.0,6.0655,6.1018,6.0655,6.0873,1449600.0
2010-03-02 10:30:00,8.4,8.44,8.4,8.44,1255600.0,6.0873,6.1163,6.0873,6.1163,1255600.0
2010-03-02 10:40:00,8.44,8.44,8.42,8.43,744600.0,6.1163,6.1163,6.1018,6.109,744600.0
2010-03-02 10:50:00,8.43,8.43,8.41,8.41,457400.0,6.109,6.109,6.0945,6.0945,457400.0
2010-03-02 11:00:00,8.42,8.44,8.41,8.43,938400.0,6.1018,6.1163,6.0945,6.109,938400.0
2010-03-02 11:10:00,8.43,8.45,8.43,8.44,657400.0,6.109,6.1235,6.109,6.1163,657400.0
2010-03-02 11:20:00,8.44,8.45,8.43,8.45,855400.0,6.1163,6.1235,6.109,6.1235,855400.0
2010-03-02 11:30:00,8.45,8.46,8.42,8.42,986600.0,6.1235,6.1308,6.1018,6.1018,986600.0
2010-03-02 11:40:00,8.42,8.44,8.4,8.4,1341400.0,6.1018,6.1163,6.0873,6.0873,1341400.0
2010-03-02 11:50:00,8.4,8.42,8.4,8.42,653000.0,6.0873,6.1018,6.0873,6.1018,653000.0
2010-03-02 12:00:00,8.42,8.46,8.42,8.43,1732200.0,6.1018,6.1308,6.1018,6.109,1732200.0
2010-03-02 12:10:00,8.43,8.44,8.42,8.43,526400.0,6.109,6.1163,6.1018,6.109,526400.0
2010-03-02 12:20:00,8.42,8.43,8.42,8.43,231400.0,6.1018,6.109,6.1018,6.109,231400.0
2010-03-02 12:30:00,8.43,8.44,8.4,8.4,998000.0,6.109,6.1163,6.0873,6.0873,998000.0
2010-03-02 12:40:00,8.4,8.4,8.38,8.4,1740600.0,6.0873,6.0873,6.0728,6.0873,1740600.0
2010-03-02 12:50:00,8.4,8.4,8.38,8.4,468200.0,6.0873,6.0873,6.0728,6.0873,468200.0
2010-03-02 13:00:00,8.4,8.4,8.39,8.39,651800.0,6.0873,6.0873,6.08,6.08,651800.0
2010-03-02 13:10:00,8.39,8.39,8.36,8.36,547000.0,6.08,6.08,6.0583,6.0583,547000.0
2010-03-02 13:20:00,8.36,8.38,8.35,8.38,1029400.0,6.0583,6.0728,6.0511,6.0728,1029400.0
2010-03-02 13:30:00,8.38,8.38,8.38,8.38,143400.0,6.0728,6.0728,6.0728,6.0728,143400.0
2010-03-02 13:40:00,8.38,8.38,8.37,8.38,769800.0,6.0728,6.0728,6.0655,6.0728,769800.0
2010-03-02 13:50:00,8.38,8.4,8.38,8.4,994600.0,6.0728,6.0873,6.0728,6.0873,994600.0
2010-03-02 14:00:00,8.4,8.4,8.38,8.38,509800.0,6.0873,6.0873,6.0728,6.0728,509800.0
2010-03-02 14:10:00,8.38,8.38,8.37,8.37,995800.0,6.0728,6.0728,6.0655,6.0655,995800.0
2010-03-02 14:20:00,8.37,8.37,8.35,8.35,771600.0,6.0655,6.0655,6.0511,6.0511,771600.0
2010-03-02 14:30:00,8.35,8.4,8.35,8.4,1037200.0,6.0511,6.0873,6.0511,6.0873,1037200.0
2010-03-02 14:40:00,8.4,8.41,8.39,8.4,409800.0,6.0873,6.0945,6.08,6.0873,409800.0
2010-03-02 14:50:00,8.39,8.4,8.38,8.38,519600.0,6.08,6.0873,6.0728,6.0728,519600.0
2010-03-02 15:00:00,8.38,8.4,8.38,8.38,814600.0,6.0728,6.0873,6.0728,6.0728,814600.0
2010-03-02 15:10:00,8.38,8.38,8.36,8.37,1645600.0,6.0728,6.0728,6.0583,6.0655,1645600.0
2010-03-02 15:20:00,8.37,8.38,8.36,8.38,1490600.0,6.0655,6.0728,6.0583,6.0728,1490600.0
2010-03-02 15:30:00,8.38,8.4,8.37,8.38,1385400.0,6.0728,6.0873,6.0655,6.0728,1385400.0
2010-03-02 15:40:00,8.38,8.4,8.37,8.4,1528600.0,6.0728,6.0873,6.0655,6.0873,1528600.0
2010-03-02 15:50:00,8.39,8.41,8.38,8.4,2769400.0,6.08,6.0945,6.0728,6.0873,2769400.0
2010-03-03 09:30:00,8.45,8.47,8.43,8.45,778800.0,6.1235,6.138,6.109,6.1235,778800.0
2010-03-03 09:40:00,8.45,8.49,8.45,8.48,1097000.0,6.1235,6.1525,6.1235,6.1453,1097000.0
2010-03-03 09:50:00,8.48,8.49,8.44,8.44,974600.0,6.1453,6.1525,6.1163,6.1163,974600.0
2010-03-03 10:00:00,8.45,8.47,8.43,8.44,1482200.0,6.1235,6.138,6.109,6.1163,1482200.0
2010-03-03 10:10:00,8.43,8.46,8.43,8.45,883600.0,6.109,6.1308,6.109,6.1235,883600.0
2010-03-03 10:20:00,8.46,8.46,8.43,8.44,1061200.0,6.1308,6.1308,6.109,6.1163,1061200.0
2010-03-03 10:30:00,8.44,8.45,8.43,8.44,684800.0,6.1163,6.1235,6.109,6.1163,684800.0
2010-03-03 10:40:00,8.44,8.44,8.44,8.44,217200.0,6.1163,6.1163,6.1163,6.1163,217200.0
2010-03-03 10:50:00,8.44,8.47,8.44,8.46,1329200.0,6.1163,6.138,6.1163,6.1308,1329200.0
2010-03-03 11:00:00,8.46,8.48,8.46,8.47,593400.0,6.1308,6.1453,6.1308,6.138,593400.0
2010-03-03 11:10:00,8.47,8.47,8.47,8.47,135400.0,6.138,6.138,6.138,6.138,135400.0
2010-03-03 11:20:00,8.47,8.47,8.46,8.46,735800.0,6.138,6.138,6.1308,6.1308,735800.0
2010-03-03 11:30:00,8.46,8.46,8.45,8.46,412200.0,6.1308,6.1308,6.1235,6.1308,412200.0
2010-03-03 11:40:00,8.46,8.46,8.45,8.46,302200.0,6.1308,6.1308,6.1235,6.1308,302200.0
2010-03-03 11:50:00,8.46,8.47,8.45,8.47,592400.0,6.1308,6.138,6.1235,6.138,592400.0
2010-03-03 12:00:00,8.46,8.47,8.45,8.45,797200.0,6.1308,6.138,6.1235,6.1235,797200.0
2010-03-03 12:10:00,8.45,8.45,8.44,8.44,212400.0,6.1235,6.1235,6.1163,6.1163,212400.0
2010-03-03 12:20:00,8.44,8.45,8.43,8.43,1457600.0,6.1163,6.1235,6.109,6.109,1457600.0
2010-03-03 12:30:00,8.43,8.43,8.4,8.4,1955200.0,6.109,6.109,6.0873,6.0873,1955200.0
2010-03-03 12:40:00,8.41,8.42,8.41,8.42,187800.0,6.0945,6.1018,6.0945,6.1018,187800.0
2010-03-03 12:50:00,8.42,8.42,8.41,8.41,574800.0,6.1018,6.1018,6.0945,6.0945,574800.0
2010-03-03 13:00:00,8.42,8.42,8.41,8.41,241400.0,6.1018,6.1018,6.0945,6.0945,241400.0
2010-03-03 13:10:00,8.41,8.44,8.41,8.44,672000.0,6.0945,6.1163,6.0945,6.1163,672000.0
2010-03-03 13:20:00,8.44,8.44,8.42,8.43,1285000.0,6.1163,6.1163,6.1018,6.109,1285000.0
2010-03-03 13:30:00,8.43,8.43,8.4,8.41,1186400.0,6.109,6.109,6.0873,6.0945,1186400.0
2010-03-03 13:40:00,8.41,8.42,8.4,8.42,690000.0,6.0945,6.1018,6.0873,6.1018,690000.0
2010-03-03 13:50:00,8.42,8.42,8.4,8.4,361800.0,6.1018,6.1018,6.0873,6.0873,361800.0
2010-03-03 14:00:00,8.4,8.4,8.39,8.4,629400.0,6.0873,6.0873,6.08,6.0873,629400.0
2010-03-03 14:10:00,8.39,8.42,8.39,8.4,988200.0,6.08,6.1018,6.08,6.0873,988200.0
2010-03-03 14:20:00,8.41,8.42,8.4,8.42,1432400.0,6.0945,6.1018,6.0873,6.1018,1432400.0
2010-03-03 14:30:00,8.42,8.43,8.41,8.42,1089200.0,6.1018,6.109,6.0945,6.1018,1089200.0
2010-03-03 14:40:00,8.42,8.43,8.4,8.4,1705800.0,6.1018,6.109,6.0873,6.0873,1705800.0
2010-03-03 14:50:00,8.4,8.45,8.4,8.44,1462600.0,6.0873,6.1235,6.0873,6.1163,1462600.0
2010-03-03 15:00:00,8.44,8.45,8.42,8.44,1984200.0,6.1163,6.1235,6.1018,6.1163,1984200.0
2010-03-03 15:10:00,8.44,8.46,8.43,8.44,1168200.0,6.1163,6.1308,6.109,6.1163,1168200.0
2010-03-03 15:20:00,8.44,8.47,8.43,8.46,1881200.0,6.1163,6.138,6.109,6.1308,1881200.0
2010-03-03 15:30:00,8.46,8.48,8.45,8.47,2292800.0,6.1308,6.1453,6.1235,6.138,2292800.0
2010-03-03 15:40:00,8.47,8.49,8.46,8.49,2192800.0,6.138,6.1525,6.1308,6.1525,2192800.0
2010-03-03 15:50:00,8.49,8.49,8.47,8.48,3464600.0,6.1525,6.1525,6.138,6.1453,3464600.0
2010-03-04 09:30:00,8.5,8.58,8.49,8.55,1346800.0,6.1598,6.2177,6.1525,6.196,1346800.0
2010-03-04 09:40:00,8.55,8.56,8.52,8.54,955400.0,6.196,6.2032,6.1742,6.1887,955400.0
2010-03-04 09:50:00,8.54,8.58,8.53,8.56,554000.0,6.1887,6.2177,6.1815,6.2032,554000.0
2010-03-04 10:00:00,8.56,8.58,8.51,8.51,809200.0,6.2032,6.2177,6.167,6.167,809200.0
2010-03-04 10:10:00,8.51,8.52,8.49,8.51,1026200.0,6.167,6.1742,6.1525,6.167,1026200.0
2010-03-04 10:20:00,8.51,8.51,8.49,8.49,417000.0,6.167,6.167,6.1525,6.1525,417000.0
2010-03-04 10:30:00,8.49,8.51,8.48,8.5,1015400.0,6.1525,6.167,6.1453,6.1598,1015400.0
2010-03-04 10:40:00,8.5,8.5,8.47,8.49,466200.0,6.1598,6.1598,6.138,6.1525,466200.0
2010-03-04 10:50:00,8.48,8.51,8.47,8.5,693800.0,6.1453,6.167,6.138,6.1598,693800.0
2010-03-04 11:00:00,8.49,8.52,8.49,8.51,407600.0,6.1525,6.1742,6.1525,6.167,407600.0
2010-03-04 11:10:00,8.52,8.52,8.51,8.51,333400.0,6.1742,6.1742,6.167,6.167,333400.0
2010-03-04 11:20:00,8.51,8.53,8.51,8.52,517400.0,6.167,6.1815,6.167,6.1742,517400.0
2010-03-04 11:30:00,8.52,8.54,8.52,8.54,571200.0,6.1742,6.1887,6.1742,6.1887,571200.0
2010-03-04 11:40:00,8.54,8.55,8.53,8.54,727200.0,6.1887,6.196,6.1815,6.1887,727200.0
2010-03-04 11:50:00,8.54,8.54,8.52,8.54,446000.0,6.1887,6.1887,6.1742,6.1887,446000.0
2010-03-04 12:00:00,8.54,8.54,8.52,8.52,596800.0,6.1887,6.1887,6.1742,6.1742,596800.0
2010-03-04 12:10:00,8.52,8.53,8.51,8.51,346600.0,6.1742,6.1815,6.167,6.167,346600.0
2010-03-04 12:20:00,8.52,8.52,8.51,8.51,173000.0,6.1742,6.1742,6.167,6.167,173000.0
2010-03-04 12:30:00,8.51,8.52,8.49,8.49,261000.0,6.167,6.1742,6.1525,6.1525,261000.0
2010-03-04 12:40:00,8.49,8.51,8.49,8.5,292000.0,6.1525,6.167,6.1525,6.1598,292000.0
2010-03-04 12:50:00,8.5,8.52,8.5,8.51,405800.0,6.1598,6.1742,6.1598,6.167,405800.0
2010-03-04 13:00:00,8.51,8.54,8.51,8.53,378200.0,6.167,6.1887,6.167,6.1815,378200.0
2010-03-04 13:10:00,8.53,8.54,8.53,8.53,306600.0,6.1815,6.1887,6.1815,6.1815,306600.0
2010-03-04 13:20:00,8.53,8.54,8.53,8.53,725400.0,6.1815,6.1887,6.1815,6.1815,725400.0
2010-03-04 13:30:00,8.53,8.54,8.53,8.53,424400.0,6.1815,6.1887,6.1815,6.1815,424400.0
2010-03-04 13:40:00,8.53,8.53,8.51,8.52,580800.0,6.1815,6.1815,6.167,6.1742,580800.0
2010-03-04 13:50:00,8.52,8.53,8.51,8.52,553600.0,6.1742,6.1815,6.167,6.1742,553600.0
2010-03-04 14:00:00,8.53,8.53,8.52,8.53,429000.0,6.1815,6.1815,6.1742,6.1815,429000.0
2010-03-04 14:10:00,8.53,8.54,8.53,8.54,429000.0,6.1815,6.1887,6.1815,6.1887,429000.0
2010-03-04 14:20:00,8.54,8.55,8.54,8.55,237800.0,6.1887,6.196,6.1887,6.196,237800.0
2010-03-04 14:30:00,8.55,8.56,8.54,8.55,316400.0,6.196,6.2032,6.1887,6.196,316400.0
2010-03-04 14:40:00,8.56,8.56,8.55,8.56,279400.0,6.2032,6.2032,6.196,6.2032,279400.0
2010-03-04 14:50:00,8.56,8.56,8.55,8.55,518800.0,6.2032,6.2032,6.196,6.196,518800.0
2010-03-04 15:00:00,8.55,8.55,8.54,8.54,264600.0,6.196,6.196,6.1887,6.1887,264600.0
2010-03-04 15:10:00,8.55,8.55,8.54,8.55,465200.0,6.196,6.196,6.1887,6.196,465200.0
2010-03-04 15:20:00,8.54,8.56,8.53,8.56,998600.0,6.1887,6.2032,6.1815,6.2032,998600.0
2010-03-04 15:30:00,8.56,8.56,8.55,8.55,697200.0,6.2032,6.2032,6.196,6.196,697200.0
2010-03-04 15:40:00,8.55,8.58,8.55,8.58,1295200.0,6.196,6.2177,6.196,6.2177,1295200.0
2010-03-04 15:50:00,8.58,8.6,8.56,8.59,5764600.0,6.2177,6.2322,6.2032,6.225,5764600.0
2010-03-05 09:30:00,8.59,8.67,8.59,8.67,1324200.0,6.225,6.2829,6.225,6.2829,1324200.0
2010-03-05 09:40:00,8.67,8.67,8.65,8.66,962600.0,6.2829,6.2829,6.2685,6.2757,962600.0
2010-03-05 09:50:00,8.65,8.67,8.65,8.67,797800.0,6.2685,6.2829,6.2685,6.2829,797800.0
2010-03-05 10:00:00,8.67,8.69,8.67,8.69,963000.0,6.2829,6.2974,6.2829,6.2974,963000.0
2010-03-05 10:10:00,8.69,8.72,8.69,8.72,859200.0,6.2974,6.3192,6.2974,6.3192,859200.0
2010-03-05 10:20:00,8.71,8.72,8.7,8.7,1371800.0,6.3119,6.3192,6.3047,6.3047,1371800.0
2010-03-05 10:30:00,8.7,8.7,8.66,8.67,1069800.0,6.3047,6.3047,6.2757,6.2829,1069800.0
2010-03-05 10:40:00,8.66,8.67,8.63,8.64,975400.0,6.2757,6.2829,6.254,6.2612,975400.0
2010-03-05 10:50:00,8.64,8.67,8.63,8.67,537800.0,6.2612,6.2829,6.254,6.2829,537800.0
2010-03-05 11:00:00,8.66,8.68,8.66,8.68,412800.0,6.2757,6.2902,6.2757,6.2902,412800.0
2010-03-05 11:10:00,8.68,8.68,8.67,8.67,309400.0,6.2902,6.2902,6.2829,6.2829,309400.0
2010-03-05 11:20:00,8.67,8.68,8.67,8.67,525000.0,6.2829,6.2902,6.2829,6.2829,525000.0
2010-03-05 11:30:00,8.67,8.68,8.66,8.67,548400.0,6.2829,6.2902,6.2757,6.2829,548400.0
2010-03-05 11:40:00,8.66,8.67,8.66,8.67,318000.0,6.2757,6.2829,6.2757,6.2829,318000.0
2010-03-05 11:50:00,8.67,8.67,8.65,8.67,535400.0,6.2829,6.2829,6.2685,6.2829,535400.0
2010-03-05 12:00:00,8.66,8.67,8.66,8.67,271800.0,6.2757,6.2829,6.2757,6.2829,271800.0
2010-03-05 12:10:00,8.67,8.67,8.65,8.66,1009200.0,6.2829,6.2829,6.2685,6.2757,1009200.0
2010-03-05 12:20:00,8.65,8.67,8.65,8.67,971400.0,6.2685,6.2829,6.2685,6.2829,971400.0
2010-03-05 12:30:00,8.67,8.68,8.66,8.68,362400.0,6.2829,6.2902,6.2757,6.2902,362400.0
2010-03-05 12:40:00,8.68,8.68,8.68,8.68,97200.0,6.2902,6.2902,6.2902,6.2902,97200.0
2010-03-05 12:50:00,8.68,8.68,8.68,8.68,51200.0,6.2902,6.2902,6.2902,6.2902,51200.0
2010-03-05 13:00:00,8.68,8.69,8.67,8.69,665400.0,6.2902,6.2974,6.2829,6.2974,665400.0
2010-03-05 13:10:00,8.68,8.7,8.68,8.7,207600.0,6.2902,6.3047,6.2902,6.3047,207600.0
2010-03-05 13:20:00,8.69,8.7,8.69,8.69,507600.0,6.2974,6.3047,6.2974,6.2974,507600.0
2010-03-05 13:30:00,8.69,8.7,8.68,8.69,761600.0,6.2974,6.3047,6.2902,6.2974,761600.0
2010-03-05 13:40:00,8.68,8.69,8.68,8.69,699800.0,6.2902,6.2974,6.2902,6.2974,699800.0
2010-03-05 13:50:00,8.68,8.69,8.68,8.68,765200.0,6.2902,6.2974,6.2902,6.2902,765200.0
2010-03-05 14:00:00,8.68,8.7,8.68,8.69,727600.0,6.2902,6.3047,6.2902,6.2974,727600.0
2010-03-05 14:10:00,8.69,8.69,8.68,8.68,275400.0,6.2974,6.2974,6.2902,6.2902,275400.0
2010-03-05 14:20:00,8.68,8.69,8.68,8.68,409400.0,6.2902,6.2974,6.2902,6.2902,409400.0
2010-03-05 14:30:00,8.68,8.68,8.68,8.68,294600.0,6.2902,6.2902,6.2902,6.2902,294600.0
2010-03-05 14:40:00,8.68,8.7,8.68,8.69,795200.0,6.2902,6.3047,6.2902,6.2974,795200.0
2010-03-05 14:50:00,8.69,8.71,8.69,8.71,671800.0,6.2974,6.3119,6.2974,6.3119,671800.0
2010-03-05 15:00:00,8.71,8.72,8.7,8.71,648200.0,6.3119,6.3192,6.3047,6.3119,648200.0
2010-03-05 15:10:00,8.7,8.71,8.68,8.69,1768800.0,6.3047,6.3119,6.2902,6.2974,1768800.0
2010-03-05 15:20:00,8.68,8.69,8.68,8.68,653400.0,6.2902,6.2974,6.2902,6.2902,653400.0
2010-03-05 15:30:00,8.68,8.7,8.68,8.7,803600.0,6.2902,6.3047,6.2902,6.3047,803600.0
2010-03-05 15:40:00,8.7,8.72,8.7,8.71,1416000.0,6.3047,6.3192,6.3047,6.3119,1416000.0
2010-03-05 15:50:00,8.71,8.72,8.71,8.72,3769400.0,6.3119,6.3192,6.3119,6.3192,3769400.0
2010-03-08 09:30:00,8.68,8.7,8.62,8.69,1201000.0,6.2902,6.3047,6.2467,6.2974,1201000.0
2010-03-08 09:40:00,8.69,8.7,8.69,8.7,751400.0,6.2974,6.3047,6.2974,6.3047,751400.0
2010-03-08 09:50:00,8.7,8.72,8.69,8.72,346000.0,6.3047,6.3192,6.2974,6.3192,346000.0
2010-03-08 10:00:00,8.71,8.74,8.71,8.74,767000.0,6.3119,6.3337,6.3119,6.3337,767000.0
2010-03-08 10:10:00,8.74,8.74,8.72,8.74,1104800.0,6.3337,6.3337,6.3192,6.3337,1104800.0
2010-03-08 10:20:00,8.74,8.77,8.74,8.76,1331800.0,6.3337,6.3554,6.3337,6.3482,1331800.0
2010-03-08 10:30:00,8.76,8.79,8.75,8.79,1014600.0,6.3482,6.3699,6.3409,6.3699,1014600.0
2010-03-08 10:40:00,8.79,8.81,8.77,8.81,517800.0,6.3699,6.3844,6.3554,6.3844,517800.0
2010-03-08 10:50:00,8.81,8.84,8.8,8.83,1269000.0,6.3844,6.4061,6.3772,6.3989,1269000.0
2010-03-08 11:00:00,8.83,8.84,8.81,8.83,1231400.0,6.3989,6.4061,6.3844,6.3989,1231400.0
2010-03-08 11:10:00,8.83,8.83,8.8,8.8,1009600.0,6.3989,6.3989,6.3772,6.3772,1009600.0
2010-03-08 11:20:00,8.81,8.81,8.77,8.78,971000.0,6.3844,6.3844,6.3554,6.3627,971000.0
2010-03-08 11:30:00,8.78,8.79,8.77,8.78,839200.0,6.3627,6.3699,6.3554,6.3627,839200.0
2010-03-08 11:40:00,8.78,8.79,8.77,8.79,641200.0,6.3627,6.3699,6.3554,6.3699,641200.0
2010-03-08 11:50:00,8.79,8.8,8.79,8.8,449200.0,6.3699,6.3772,6.3699,6.3772,449200.0
2010-03-08 12:00:00,8.8,8.81,8.8,8.81,632400.0,6.3772,6.3844,6.3772,6.3844,632400.0
2010-03-08 12:10:00,8.81,8.81,8.79,8.8,1195800.0,6.3844,6.3844,6.3699,6.3772,1195800.0
2010-03-08 12:20:00,8.8,8.81,8.8,8.81,691600.0,6.3772,6.3844,6.3772,6.3844,691600.0
2010-03-08 12:30:00,8.81,8.82,8.81,8.81,324800.0,6.3844,6.3916,6.3844,6.3844,324800.0
2010-03-08 12:40:00,8.81,8.82,8.81,8.81,678600.0,6.3844,6.3916,6.3844,6.3844,678600.0
2010-03-08 12:50:00,8.81,8.81,8.81,8.81,202600.0,6.3844,6.3844,6.3844,6.3844,202600.0
2010-03-08 13:00:00,8.81,8.82,8.8,8.81,965000.0,6.3844,6.3916,6.3772,6.3844,965000.0
2010-03-08 13:10:00,8.8,8.81,8.8,8.81,363800.0,6.3772,6.3844,6.3772,6.3844,363800.0
2010-03-08 13:20:00,8.8,8.81,8.8,8.81,120400.0,6.3772,6.3844,6.3772,6.3844,120400.0
2010-03-08 13:30:00,8.81,8.81,8.79,8.8,687400.0,6.3844,6.3844,6.3699,6.3772,687400.0
2010-03-08 13:40:00,8.8,8.81,8.8,8.81,251600.0,6.3772,6.3844,6.3772,6.3844,251600.0
2010-03-08 13:50:00,8.81,8.81,8.79,8.79,1294200.0,6.3844,6.3844,6.3699,6.3699,1294200.0
2010-03-08 14:00:00,8.79,8.81,8.78,8.8,1740000.0,6.3699,6.3844,6.3627,6.3772,1740000.0
2010-03-08 14:10:00,8.8,8.8,8.79,8.79,433600.0,6.3772,6.3772,6.3699,6.3699,433600.0
2010-03-08 14:20:00,8.79,8.79,8.78,8.79,597000.0,6.3699,6.3699,6.3627,6.3699,597000.0
2010-03-08 14:30:00,8.79,8.8,8.79,8.79,220200.0,6.3699,6.3772,6.3699,6.3699,220200.0
2010-03-08 14:40:00,8.8,8.8,8.79,8.79,134200.0,6.3772,6.3772,6.3699,6.3699,134200.0
2010-03-08 14:50:00,8.79,8.8,8.79,8.79,524800.0,6.3699,6.3772,6.3699,6.3699,524800.0
2010-03-08 15:00:00,8.79,8.8,8.79,8.79,431400.0,6.3699,6.3772,6.3699,6.3699,431400.0
2010-03-08 15:10:00,8.79,8.8,8.79,8.8,623200.0,6.3699,6.3772,6.3699,6.3772,623200.0
2010-03-08 15:20:00,8.8,8.81,8.8,8.8,893800.0,6.3772,6.3844,6.3772,6.3772,893800.0
2010-03-08 15:30:00,8.8,8.81,8.8,8.8,1564600.0,6.3772,6.3844,6.3772,6.3772,1564600.0
2010-03-08 15:40:00,8.8,8.81,8.8,8.81,1525800.0,6.3772,6.3844,6.3772,6.3844,1525800.0
2010-03-08 15:50:00,8.81,8.81,8.78,8.78,2441400.0,6.3844,6.3844,6.3627,6.3627,2441400.0
2010-03-09 09:30:00,8.79,8.83,8.74,8.78,1253400.0,6.3699,6.3989,6.3337,6.3627,1253400.0
2010-03-09 09:40:00,8.78,8.78,8.72,8.72,2117800.0,6.3627,6.3627,6.3192,6.3192,2117800.0
2010-03-09 09:50:00,8.72,8.76,8.72,8.76,1696000.0,6.3192,6.3482,6.3192,6.3482,1696000.0
2010-03-09 10:00:00,8.76,8.77,8.76,8.77,946400.0,6.3482,6.3554,6.3482,6.3554,946400.0
2010-03-09 10:10:00,8.77,8.79,8.77,8.78,1041600.0,6.3554,6.3699,6.3554,6.3627,1041600.0
2010-03-09 10:20:00,8.78,8.79,8.74,8.74,1117800.0,6.3627,6.3699,6.3337,6.3337,1117800.0
2010-03-09 10:30:00,8.75,8.77,8.74,8.76,1222200.0,6.3409,6.3554,6.3337,6.3482,1222200.0
2010-03-09 10:40:00,8.77,8.78,8.76,8.77,925000.0,6.3554,6.3627,6.3482,6.3554,925000.0
2010-03-09 10:50:00,8.77,8.78,8.75,8.76,1436200.0,6.3554,6.3627,6.3409,6.3482,1436200.0
2010-03-09 11:00:00,8.76,8.77,8.74,8.74,905400.0,6.3482,6.3554,6.3337,6.3337,905400.0
2010-03-09 11:10:00,8.75,8.76,8.74,8.75,894200.0,6.3409,6.3482,6.3337,6.3409,894200.0
2010-03-09 11:20:00,8.75,8.75,8.74,8.74,440400.0,6.3409,6.3409,6.3337,6.3337,440400.0
2010-03-09 11:30:00,8.74,8.74,8.72,8.72,860800.0,6.3337,6.3337,6.3192,6.3192,860800.0
2010-03-09 11:40:00,8.72,8.74,8.72,8.74,244600.0,6.3192,6.3337,6.3192,6.3337,244600.0
2010-03-09 11:50:00,8.74,8.74,8.72,8.73,602800.0,6.3337,6.3337,6.3192,6.3264,602800.0
2010-03-09 12:00:00,8.74,8.74,8.72,8.74,535800.0,6.3337,6.3337,6.3192,6.3337,535800.0
2010-03-09 12:10:00,8.74,8.75,8.73,8.74,409000.0,6.3337,6.3409,6.3264,6.3337,409000.0
2010-03-09 12:20:00,8.74,8.76,8.74,8.76,405800.0,6.3337,6.3482,6.3337,6.3482,405800.0
2010-03-09 12:30:00,8.76,8.76,8.74,8.74,129400.0,6.3482,6.3482,6.3337,6.3337,129400.0
2010-03-09 12:40:00,8.74,8.76,8.74,8.74,503800.0,6.3337,6.3482,6.3337,6.3337,503800.0
2010-03-09 12:50:00,8.74,8.76,8.74,8.75,357200.0,6.3337,6.3482,6.3337,6.3409,357200.0
2010-03-09 13:00:00,8.76,8.76,8.75,8.76,338800.0,6.3482,6.3482,6.3409,6.3482,338800.0
2010-03-09 13:10:00,8.77,8.77,8.75,8.75,141000.0,6.3554,6.3554,6.3409,6.3409,141000.0
2010-03-09 13:20:00,8.76,8.77,8.75,8.77,485800.0,6.3482,6.3554,6.3409,6.3554,485800.0
2010-03-09 13:30:00,8.77,8.77,8.75,8.75,701000.0,6.3554,6.3554,6.3409,6.3409,701000.0
2010-03-09 13:40:00,8.76,8.76,8.74,8.74,350600.0,6.3482,6.3482,6.3337,6.3337,350600.0
2010-03-09 13:50:00,8.74,8.75,8.74,8.74,315600.0,6.3337,6.3409,6.3337,6.3337,315600.0
2010-03-09 14:00:00,8.74,8.76,8.74,8.76,171400.0,6.3337,6.3482,6.3337,6.3482,171400.0
2010-03-09 14:10:00,8.76,8.77,8.75,8.77,238200.0,6.3482,6.3554,6.3409,6.3554,238200.0
2010-03-09 14:20:00,8.77,8.79,8.76,8.78,522400.0,6.3554,6.3699,6.3482,6.3627,522400.0
2010-03-09 14:30:00,8.78,8.79,8.75,8.76,911800.0,6.3627,6.3699,6.3409,6.3482,911800.0
2010-03-09 14:40:00,8.76,8.76,8.74,8.74,1003000.0,6.3482,6.3482,6.3337,6.3337,1003000.0
2010-03-09 14:50:00,8.74,8.74,8.72,8.73,883800.0,6.3337,6.3337,6.3192,6.3264,883800.0
2010-03-09 15:00:00,8.74,8.74,8.72,8.72,608600.0,6.3337,6.3337,6.3192,6.3192,608600.0
2010-03-09 15:10:00,8.74,8.74,8.71,8.72,1115600.0,6.3337,6.3337,6.3119,6.3192,1115600.0
2010-03-09 15:20:00,8.72,8.74,8.72,8.72,1063200.0,6.3192,6.3337,6.3192,6.3192,1063200.0
2010-03-09 15:30:00,8.72,8.74,8.72,8.74,825600.0,6.3192,6.3337,6.3192,6.3337,825600.0
2010-03-09 15:40:00,8.74,8.77,8.74,8.74,1075800.0,6.3337,6.3554,6.3337,6.3337,1075800.0
2010-03-09 15:50:00,8.74,8.77,8.74,8.76,2401000.0,6.3337,6.3554,6.3337,6.3482,2401000.0
2010-03-10 09:30:00,8.71,8.79,8.69,8.79,1389800.0,6.3119,6.3699,6.2974,6.3699,1389800.0
2010-03-10 09:40:00,8.79,8.84,8.78,8.84,1498200.0,6.3699,6.4061,6.3627,6.4061,1498200.0
2010-03-10 09:50:00,8.84,8.84,8.8,8.8,803000.0,6.4061,6.4061,6.3772,6.3772,803000.0
2010-03-10 10:00:00,8.8,8.81,8.78,8.78,410000.0,6.3772,6.3844,6.3627,6.3627,410000.0
2010-03-10 10:10:00,8.78,8.79,8.74,8.74,1374400.0,6.3627,6.3699,6.3337,6.3337,1374400.0
2010-03-10 10:20:00,8.74,8.74,8.73,8.73,494000.0,6.3337,6.3337,6.3264,6.3264,494000.0
2010-03-10 10:30:00,8.74,8.74,8.72,8.74,750200.0,6.3337,6.3337,6.3192,6.3337,750200.0
2010-03-10 10:40:00,8.74,8.74,8.72,8.73,966800.0,6.3337,6.3337,6.3192,6.3264,966800.0
2010-03-10 10:50:00,8.73,8.76,8.72,8.76,312400.0,6.3264,6.3482,6.3192,6.3482,312400.0
2010-03-10 11:00:00,8.76,8.77,8.73,8.73,745000.0,6.3482,6.3554,6.3264,6.3264,745000.0
2010-03-10 11:10:00,8.74,8.74,8.7,8.72,757600.0,6.3337,6.3337,6.3047,6.3192,757600.0
2010-03-10 11:20:00,8.71,8.74,8.71,8.72,1158600.0,6.3119,6.3337,6.3119,6.3192,1158600.0
2010-03-10 11:30:00,8.72,8.73,8.71,8.72,686400.0,6.3192,6.3264,6.3119,6.3192,686400.0
2010-03-10 11:40:00,8.72,8.72,8.7,8.7,588600.0,6.3192,6.3192,6.3047,6.3047,588600.0
2010-03-10 11:50:00,8.7,8.73,8.69,8.73,764400.0,6.3047,6.3264,6.2974,6.3264,764400.0
2010-03-10 12:00:00,8.73,8.74,8.71,8.72,663200.0,6.3264,6.3337,6.3119,6.3192,663200.0
2010-03-10 12:10:00,8.71,8.72,8.7,8.72,1097000.0,6.3119,6.3192,6.3047,6.3192,1097000.0
2010-03-10 12:20:00,8.72,8.72,8.7,8.71,938600.0,6.3192,6.3192,6.3047,6.3119,938600.0
2010-03-10 12:30:00,8.71,8.74,8.7,8.72,1925800.0,6.3119,6.3337,6.3047,6.3192,1925800.0
2010-03-10 12:40:00,8.72,8.74,8.72,8.74,457000.0,6.3192,6.3337,6.3192,6.3337,457000.0
2010-03-10 12:50:00,8.74,8.75,8.72,8.74,664800.0,6.3337,6.3409,6.3192,6.3337,664800.0
2010-03-10 13:00:00,8.74,8.76,8.73,8.74,1157200.0,6.3337,6.3482,6.3264,6.3337,1157200.0
2010-03-10 13:10:00,8.74,8.77,8.73,8.75,871200.0,6.3337,6.3554,6.3264,6.3409,871200.0
2010-03-10 13:20:00,8.75,8.77,8.75,8.75,640400.0,6.3409,6.3554,6.3409,6.3409,640400.0
2010-03-10 13:30:00,8.75,8.76,8.74,8.76,454400.0,6.3409,6.3482,6.3337,6.3482,454400.0
2010-03-10 13:40:00,8.76,8.77,8.75,8.75,287000.0,6.3482,6.3554,6.3409,6.3409,287000.0
2010-03-10 13:50:00,8.75,8.75,8.74,8.74,731400.0,6.3409,6.3409,6.3337,6.3337,731400.0
2010-03-10 14:00:00,8.74,8.77,8.73,8.76,657000.0,6.3337,6.3554,6.3264,6.3482,657000.0
2010-03-10 14:10:00,8.77,8.78,8.76,8.78,593200.0,6.3554,6.3627,6.3482,6.3627,593200.0
2010-03-10 14:20:00,8.78,8.78,8.76,8.78,1100000.0,6.3627,6.3627,6.3482,6.3627,1100000.0
2010-03-10 14:30:00,8.78,8.8,8.78,8.78,1095600.0,6.3627,6.3772,6.3627,6.3627,1095600.0
2010-03-10 14:40:00,8.79,8.8,8.78,8.79,861200.0,6.3699,6.3772,6.3627,6.3699,861200.0
2010-03-10 14:50:00,8.79,8.79,8.76,8.76,1006000.0,6.3699,6.3699,6.3482,6.3482,1006000.0
2010-03-10 15:00:00,8.76,8.78,8.75,8.77,977600.0,6.3482,6.3627,6.3409,6.3554,977600.0
2010-03-10 15:10:00,8.78,8.79,8.77,8.78,573800.0,6.3627,6.3699,6.3554,6.3627,573800.0
2010-03-10 15:20:00,8.78,8.79,8.74,8.75,1230400.0,6.3627,6.3699,6.3337,6.3409,1230400.0
2010-03-10 15:30:00,8.75,8.76,8.73,8.75,1805800.0,6.3409,6.3482,6.3264,6.3409,1805800.0
2010-03-10 15:40:00,8.74,8.77,8.74,8.76,891400.0,6.3337,6.3554,6.3337,6.3482,891400.0
2010-03-10 15:50:00,8.76,8.78,8.76,8.77,2700000.0,6.3482,6.3627,6.3482,6.3554,2700000.0
2010-03-11 09:30:00,8.72,8.73,8.65,8.69,2148200.0,6.3192,6.3264,6.2685,6.2974,2148200.0
2010-03-11 09:40:00,8.69,8.72,8.68,8.71,1133800.0,6.2974,6.3192,6.2902,6.3119,1133800.0
2010-03-11 09:50:00,8.71,8.71,8.68,8.69,870600.0,6.3119,6.3119,6.2902,6.2974,870600.0
2010-03-11 10:00:00,8.69,8.71,8.68,8.7,326800.0,6.2974,6.3119,6.2902,6.3047,326800.0
2010-03-11 10:10:00,8.7,8.72,8.7,8.72,793200.0,6.3047,6.3192,6.3047,6.3192,793200.0
2010-03-11 10:20:00,8.73,8.76,8.72,8.75,715800.0,6.3264,6.3482,6.3192,6.3409,715800.0
2010-03-11 10:30:00,8.75,8.76,8.74,8.75,556000.0,6.3409,6.3482,6.3337,6.3409,556000.0
2010-03-11 10:40:00,8.74,8.75,8.73,8.74,486800.0,6.3337,6.3409,6.3264,6.3337,486800.0
2010-03-11 10:50:00,8.74,8.74,8.73,8.73,476400.0,6.3337,6.3337,6.3264,6.3264,476400.0
2010-03-11 11:00:00,8.74,8.74,8.72,8.72,510200.0,6.3337,6.3337,6.3192,6.3192,510200.0
2010-03-11 11:10:00,8.72,8.72,8.71,8.71,344800.0,6.3192,6.3192,6.3119,6.3119,344800.0
2010-03-11 11:20:00,8.71,8.73,8.71,8.72,273200.0,6.3119,6.3264,6.3119,6.3192,273200.0
2010-03-11 11:30:00,8.72,8.72,8.72,8.72,131800.0,6.3192,6.3192,6.3192,6.3192,131800.0
2010-03-11 11:40:00,8.72,8.72,8.72,8.72,196400.0,6.3192,6.3192,6.3192,6.3192,196400.0
2010-03-11 11:50:00,8.72,8.72,8.72,8.72,86600.0,6.3192,6.3192,6.3192,6.3192,86600.0
2010-03-11 12:00:00,8.72,8.72,8.72,8.72,193400.0,6.3192,6.3192,6.3192,6.3192,193400.0
2010-03-11 12:10:00,8.72,8.72,8.7,8.71,806600.0,6.3192,6.3192,6.3047,6.3119,806600.0
2010-03-11 12:20:00,8.71,8.71,8.68,8.68,490600.0,6.3119,6.3119,6.2902,6.2902,490600.0
2010-03-11 12:30:00,8.69,8.7,8.68,8.69,271600.0,6.2974,6.3047,6.2902,6.2974,271600.0
2010-03-11 12:40:00,8.69,8.71,8.69,8.71,155600.0,6.2974,6.3119,6.2974,6.3119,155600.0
2010-03-11 12:50:00,8.71,8.73,8.71,8.73,146600.0,6.3119,6.3264,6.3119,6.3264,146600.0
2010-03-11 13:00:00,8.72,8.74,8.72,8.74,134000.0,6.3192,6.3337,6.3192,6.3337,134000.0
2010-03-11 13:10:00,8.73,8.74,8.73,8.74,67400.0,6.3264,6.3337,6.3264,6.3337,67400.0
2010-03-11 13:20:00,8.73,8.75,8.73,8.74,566000.0,6.3264,6.3409,6.3264,6.3337,566000.0
2010-03-11 13:30:00,8.74,8.75,8.74,8.74,304200.0,6.3337,6.3409,6.3337,6.3337,304200.0
2010-03-11 13:40:00,8.74,8.75,8.74,8.75,586200.0,6.3337,6.3409,6.3337,6.3409,586200.0
2010-03-11 13:50:00,8.75,8.75,8.74,8.74,115800.0,6.3409,6.3409,6.3337,6.3337,115800.0
2010-03-11 14:00:00,8.74,8.74,8.73,8.73,523600.0,6.3337,6.3337,6.3264,6.3264,523600.0
2010-03-11 14:10:00,8.73,8.74,8.72,8.74,514800.0,6.3264,6.3337,6.3192,6.3337,514800.0
2010-03-11 14:20:00,8.74,8.75,8.74,8.74,508400.0,6.3337,6.3409,6.3337,6.3337,508400.0
2010-03-11 14:30:00,8.74,8.75,8.74,8.75,196000.0,6.3337,6.3409,6.3337,6.3409,196000.0
2010-03-11 14:40:00,8.75,8.75,8.74,8.74,101200.0,6.3409,6.3409,6.3337,6.3337,101200.0
2010-03-11 14:50:00,8.74,8.75,8.74,8.75,84000.0,6.3337,6.3409,6.3337,6.3409,84000.0
2010-03-11 15:00:00,8.74,8.77,8.74,8.77,472800.0,6.3337,6.3554,6.3337,6.3554,472800.0
2010-03-11 15:10:00,8.77,8.78,8.76,8.76,518600.0,6.3554,6.3627,6.3482,6.3482,518600.0
2010-03-11 15:20:00,8.76,8.78,8.76,8.76,637600.0,6.3482,6.3627,6.3482,6.3482,637600.0
2010-03-11 15:30:00,8.76,8.76,8.74,8.75,774200.0,6.3482,6.3482,6.3337,6.3409,774200.0
2010-03-11 15:40:00,8.75,8.78,8.75,8.77,632800.0,6.3409,6.3627,6.3409,6.3554,632800.0
2010-03-11 15:50:00,8.78,8.79,8.77,8.79,1398200.0,6.3627,6.3699,6.3554,6.3699,1398200.0
2010-03-12 09:30:00,8.82,8.84,8.73,8.75,1075600.0,6.3916,6.4061,6.3264,6.3409,1075600.0
2010-03-12 09:40:00,8.75,8.76,8.71,8.72,663600.0,6.3409,6.3482,6.3119,6.3192,663600.0
2010-03-12 09:50:00,8.72,8.72,8.7,8.72,880600.0,6.3192,6.3192,6.3047,6.3192,880600.0
2010-03-12 10:00:00,8.72,8.73,8.67,8.7,1157000.0,6.3192,6.3264,6.2829,6.3047,1157000.0
2010-03-12 10:10:00,8.7,8.7,8.67,8.68,1463600.0,6.3047,6.3047,6.2829,6.2902,1463600.0
2010-03-12 10:20:00,8.68,8.69,8.65,8.66,1196200.0,6.2902,6.2974,6.2685,6.2757,1196200.0
2010-03-12 10:30:00,8.66,8.69,8.65,8.69,1098800.0,6.2757,6.2974,6.2685,6.2974,1098800.0
2010-03-12 10:40:00,8.69,8.7,8.68,8.68,894000.0,6.2974,6.3047,6.2902,6.2902,894000.0
2010-03-12 10:50:00,8.68,8.71,8.68,8.69,517400.0,6.2902,6.3119,6.2902,6.2974,517400.0
2010-03-12 11:00:00,8.69,8.69,8.68,8.68,1693200.0,6.2974,6.2974,6.2902,6.2902,1693200.0
2010-03-12 11:10:00,8.69,8.7,8.68,8.69,1266400.0,6.2974,6.3047,6.2902,6.2974,1266400.0
2010-03-12 11:20:00,8.69,8.7,8.69,8.69,377800.0,6.2974,6.3047,6.2974,6.2974,377800.0
2010-03-12 11:30:00,8.7,8.7,8.68,8.69,547800.0,6.3047,6.3047,6.2902,6.2974,547800.0
2010-03-12 11:40:00,8.69,8.69,8.67,8.68,789200.0,6.2974,6.2974,6.2829,6.2902,789200.0
2010-03-12 11:50:00,8.68,8.69,8.68,8.69,460600.0,6.2902,6.2974,6.2902,6.2974,460600.0
2010-03-12 12:00:00,8.69,8.69,8.68,8.68,224000.0,6.2974,6.2974,6.2902,6.2902,224000.0
2010-03-12 12:10:00,8.68,8.7,8.68,8.69,1025400.0,6.2902,6.3047,6.2902,6.2974,1025400.0
2010-03-12 12:20:00,8.69,8.7,8.69,8.69,347800.0,6.2974,6.3047,6.2974,6.2974,347800.0
2010-03-12 12:30:00,8.69,8.69,8.67,8.67,251000.0,6.2974,6.2974,6.2829,6.2829,251000.0
2010-03-12 12:40:00,8.68,8.69,8.67,8.69,199600.0,6.2902,6.2974,6.2829,6.2974,199600.0
2010-03-12 12:50:00,8.69,8.69,8.68,8.69,192800.0,6.2974,6.2974,6.2902,6.2974,192800.0
2010-03-12 13:00:00,8.69,8.69,8.69,8.69,98800.0,6.2974,6.2974,6.2974,6.2974,98800.0
2010-03-12 13:10:00,8.69,8.7,8.68,8.68,737200.0,6.2974,6.3047,6.2902,6.2902,737200.0
2010-03-12 13:20:00,8.68,8.69,8.68,8.68,302000.0,6.2902,6.2974,6.2902,6.2902,302000.0
2010-03-12 13:30:00,8.68,8.7,8.68,8.7,377800.0,6.2902,6.3047,6.2902,6.3047,377800.0
2010-03-12 13:40:00,8.69,8.71,8.69,8.7,716800.0,6.2974,6.3119,6.2974,6.3047,716800.0
2010-03-12 13:50:00,8.7,8.71,8.69,8.71,672400.0,6.3047,6.3119,6.2974,6.3119,672400.0
2010-03-12 14:00:00,8.71,8.72,8.71,8.72,409000.0,6.3119,6.3192,6.3119,6.3192,409000.0
2010-03-12 14:10:00,8.72,8.72,8.7,8.71,485800.0,6.3192,6.3192,6.3047,6.3119,485800.0
2010-03-12 14:20:00,8.71,8.71,8.7,8.7,174200.0,6.3119,6.3119,6.3047,6.3047,174200.0
2010-03-12 14:30:00,8.7,8.71,8.7,8.7,582800.0,6.3047,6.3119,6.3047,6.3047,582800.0
2010-03-12 14:40:00,8.7,8.72,8.7,8.72,982400.0,6.3047,6.3192,6.3047,6.3192,982400.0
2010-03-12 14:50:00,8.72,8.72,8.71,8.72,373800.0,6.3192,6.3192,6.3119,6.3192,373800.0
2010-03-12 15:00:00,8.72,8.72,8.71,8.72,396800.0,6.3192,6.3192,6.3119,6.3192,396800.0
2010-03-12 15:10:00,8.72,8.72,8.71,8.71,302600.0,6.3192,6.3192,6.3119,6.3119,302600.0
2010-03-12 15:20:00,8.71,8.71,8.7,8.7,350200.0,6.3119,6.3119,6.3047,6.3047,350200.0
2010-03-12 15:30:00,8.7,8.72,8.7,8.71,970400.0,6.3047,6.3192,6.3047,6.3119,970400.0
2010-03-12 15:40:00,8.71,8.72,8.71,8.71,1090000.0,6.3119,6.3192,6.3119,6.3119,1090000.0
2010-03-12 15:50:00,8.71,8.72,8.71,8.72,2192800.0,6.3119,6.3192,6.3119,6.3192,2192800.0
2010-03-15 09:30:00,8.67,8.78,8.67,8.71,862600.0,6.2829,6.3627,6.2829,6.3119,862600.0
2010-03-15 09:40:00,8.71,8.74,8.7,8.74,430400.0,6.3119,6.3337,6.3047,6.3337,430400.0
2010-03-15 09:50:00,8.74,8.74,8.72,8.72,602000.0,6.3337,6.3337,6.3192,6.3192,602000.0
2010-03-15 10:00:00,8.72,8.74,8.71,8.74,1217200.0,6.3192,6.3337,6.3119,6.3337,1217200.0
2010-03-15 10:10:00,8.74,8.77,8.74,8.74,603000.0,6.3337,6.3554,6.3337,6.3337,603000.0
2010-03-15 10:20:00,8.74,8.76,8.74,8.74,571000.0,6.3337,6.3482,6.3337,6.3337,571000.0
2010-03-15 10:30:00,8.74,8.74,8.73,8.73,448600.0,6.3337,6.3337,6.3264,6.3264,448600.0
2010-03-15 10:40:00,8.74,8.74,8.71,8.71,301200.0,6.3337,6.3337,6.3119,6.3119,301200.0
2010-03-15 10:50:00,8.71,8.72,8.71,8.72,243800.0,6.3119,6.3192,6.3119,6.3192,243800.0
2010-03-15 11:00:00,8.72,8.73,8.69,8.71,593000.0,6.3192,6.3264,6.2974,6.3119,593000.0
2010-03-15 11:10:00,8.7,8.71,8.67,8.68,376400.0,6.3047,6.3119,6.2829,6.2902,376400.0
2010-03-15 11:20:00,8.68,8.68,8.67,8.68,396600.0,6.2902,6.2902,6.2829,6.2902,396600.0
2010-03-15 11:30:00,8.68,8.69,8.68,8.69,876400.0,6.2902,6.2974,6.2902,6.2974,876400.0
2010-03-15 11:40:00,8.69,8.7,8.68,8.68,402000.0,6.2974,6.3047,6.2902,6.2902,402000.0
2010-03-15 11:50:00,8.68,8.69,8.68,8.69,447000.0,6.2902,6.2974,6.2902,6.2974,447000.0
2010-03-15 12:00:00,8.69,8.69,8.67,8.67,351400.0,6.2974,6.2974,6.2829,6.2829,351400.0
2010-03-15 12:10:00,8.67,8.68,8.66,8.67,508200.0,6.2829,6.2902,6.2757,6.2829,508200.0
2010-03-15 12:20:00,8.67,8.68,8.67,8.68,435000.0,6.2829,6.2902,6.2829,6.2902,435000.0
2010-03-15 12:30:00,8.68,8.68,8.67,8.67,315200.0,6.2902,6.2902,6.2829,6.2829,315200.0
2010-03-15 12:40:00,8.67,8.69,8.67,8.68,384800.0,6.2829,6.2974,6.2829,6.2902,384800.0
2010-03-15 12:50:00,8.68,8.68,8.68,8.68,106000.0,6.2902,6.2902,6.2902,6.2902,106000.0
2010-03-15 13:00:00,8.68,8.68,8.67,8.67,294600.0,6.2902,6.2902,6.2829,6.2829,294600.0
2010-03-15 13:10:00,8.67,8.67,8.67,8.67,83600.0,6.2829,6.2829,6.2829,6.2829,83600.0
2010-03-15 13:20:00,8.67,8.68,8.67,8.68,305200.0,6.2829,6.2902,6.2829,6.2902,305200.0
2010-03-15 13:30:00,8.68,8.7,8.67,8.69,424000.0,6.2902,6.3047,6.2829,6.2974,424000.0
2010-03-15 13:40:00,8.69,8.71,8.69,8.71,518000.0,6.2974,6.3119,6.2974,6.3119,518000.0
2010-03-15 13:50:00,8.71,8.71,8.7,8.7,740800.0,6.3119,6.3119,6.3047,6.3047,740800.0
2010-03-15 14:00:00,8.71,8.71,8.7,8.71,456800.0,6.3119,6.3119,6.3047,6.3119,456800.0
2010-03-15 14:10:00,8.7,8.71,8.7,8.71,105800.0,6.3047,6.3119,6.3047,6.3119,105800.0
2010-03-15 14:20:00,8.7,8.71,8.7,8.71,245600.0,6.3047,6.3119,6.3047,6.3119,245600.0
2010-03-15 14:30:00,8.7,8.71,8.7,8.7,519000.0,6.3047,6.3119,6.3047,6.3047,519000.0
2010-03-15 14:40:00,8.7,8.72,8.7,8.72,1191200.0,6.3047,6.3192,6.3047,6.3192,1191200.0
2010-03-15 14:50:00,8.72,8.73,8.71,8.71,549000.0,6.3192,6.3264,6.3119,6.3119,549000.0
2010-03-15 15:00:00,8.71,8.72,8.71,8.71,238200.0,6.3119,6.3192,6.3119,6.3119,238200.0
2010-03-15 15:10:00,8.72,8.72,8.71,8.72,497200.0,6.3192,6.3192,6.3119,6.3192,497200.0
2010-03-15 15:20:00,8.72,8.74,8.72,8.74,949600.0,6.3192,6.3337,6.3192,6.3337,949600.0
2010-03-15 15:30:00,8.74,8.74,8.73,8.74,620400.0,6.3337,6.3337,6.3264,6.3337,620400.0
2010-03-15 15:40:00,8.74,8.76,8.74,8.76,1006800.0,6.3337,6.3482,6.3337,6.3482,1006800.0
2010-03-15 15:50:00,8.76,8.78,8.76,8.77,3481200.0,6.3482,6.3627,6.3482,6.3554,3481200.0
2010-03-16 09:30:00,8.86,8.87,8.82,8.83,2547000.0,6.4206,6.4279,6.3916,6.3989,2547000.0
2010-03-16 09:40:00,8.83,8.83,8.8,8.82,2776400.0,6.3989,6.3989,6.3772,6.3916,2776400.0
2010-03-16 09:50:00,8.83,8.83,8.76,8.77,3500600.0,6.3989,6.3989,6.3482,6.3554,3500600.0
2010-03-16 10:00:00,8.76,8.78,8.76,8.78,1598400.0,6.3482,6.3627,6.3482,6.3627,1598400.0
2010-03-16 10:10:00,8.78,8.78,8.74,8.74,934200.0,6.3627,6.3627,6.3337,6.3337,934200.0
2010-03-16 10:20:00,8.74,8.76,8.72,8.75,2121600.0,6.3337,6.3482,6.3192,6.3409,2121600.0
2010-03-16 10:30:00,8.75,8.76,8.72,8.72,909400.0,6.3409,6.3482,6.3192,6.3192,909400.0
2010-03-16 10:40:00,8.72,8.74,8.72,8.72,439000.0,6.3192,6.3337,6.3192,6.3192,439000.0
2010-03-16 10:50:00,8.72,8.75,8.72,8.74,663600.0,6.3192,6.3409,6.3192,6.3337,663600.0
2010-03-16 11:00:00,8.74,8.76,8.72,8.72,657800.0,6.3337,6.3482,6.3192,6.3192,657800.0
2010-03-16 11:10:00,8.73,8.74,8.72,8.74,307200.0,6.3264,6.3337,6.3192,6.3337,307200.0
2010-03-16 11:20:00,8.74,8.75,8.74,8.75,177600.0,6.3337,6.3409,6.3337,6.3409,177600.0
2010-03-16 11:30:00,8.75,8.75,8.73,8.73,705600.0,6.3409,6.3409,6.3264,6.3264,705600.0
2010-03-16 11:40:00,8.73,8.75,8.72,8.75,841200.0,6.3264,6.3409,6.3192,6.3409,841200.0
2010-03-16 11:50:00,8.74,8.75,8.74,8.75,509800.0,6.3337,6.3409,6.3337,6.3409,509800.0
2010-03-16 12:00:00,8.75,8.75,8.74,8.74,414000.0,6.3409,6.3409,6.3337,6.3337,414000.0
2010-03-16 12:10:00,8.74,8.76,8.73,8.74,1094200.0,6.3337,6.3482,6.3264,6.3337,1094200.0
2010-03-16 12:20:00,8.74,8.74,8.72,8.73,496800.0,6.3337,6.3337,6.3192,6.3264,496800.0
2010-03-16 12:30:00,8.73,8.74,8.72,8.72,675600.0,6.3264,6.3337,6.3192,6.3192,675600.0
2010-03-16 12:40:00,8.72,8.73,8.72,8.72,406200.0,6.3192,6.3264,6.3192,6.3192,406200.0
2010-03-16 12:50:00,8.72,8.74,8.72,8.74,1233800.0,6.3192,6.3337,6.3192,6.3337,1233800.0
2010-03-16 13:00:00,8.73,8.74,8.72,8.72,391000.0,6.3264,6.3337,6.3192,6.3192,391000.0
2010-03-16 13:10:00,8.72,8.73,8.72,8.72,1106200.0,6.3192,6.3264,6.3192,6.3192,1106200.0
2010-03-16 13:20:00,8.72,8.72,8.71,8.72,281000.0,6.3192,6.3192,6.3119,6.3192,281000.0
2010-03-16 13:30:00,8.72,8.72,8.7,8.71,628000.0,6.3192,6.3192,6.3047,6.3119,628000.0
2010-03-16 13:40:00,8.7,8.71,8.7,8.71,517600.0,6.3047,6.3119,6.3047,6.3119,517600.0
2010-03-16 13:50:00,8.71,8.72,8.7,8.7,501400.0,6.3119,6.3192,6.3047,6.3047,501400.0
2010-03-16 14:00:00,8.71,8.71,8.7,8.7,349000.0,6.3119,6.3119,6.3047,6.3047,349000.0
2010-03-16 14:10:00,8.7,8.72,8.7,8.72,901400.0,6.3047,6.3192,6.3047,6.3192,901400.0
2010-03-16 14:20:00,8.72,8.76,8.72,8.73,924400.0,6.3192,6.3482,6.3192,6.3264,924400.0
2010-03-16 14:30:00,8.74,8.74,8.71,8.71,675600.0,6.3337,6.3337,6.3119,6.3119,675600.0
2010-03-16 14:40:00,8.71,8.72,8.69,8.71,842200.0,6.3119,6.3192,6.2974,6.3119,842200.0
2010-03-16 14:50:00,8.71,8.73,8.71,8.73,679600.0,6.3119,6.3264,6.3119,6.3264,679600.0
2010-03-16 15:00:00,8.73,8.74,8.71,8.72,696600.0,6.3264,6.3337,6.3119,6.3192,696600.0
2010-03-16 15:10:00,8.71,8.74,8.71,8.73,1519600.0,6.3119,6.3337,6.3119,6.3264,1519600.0
2010-03-16 15:20:00,8.74,8.74,8.72,8.72,345600.0,6.3337,6.3337,6.3192,6.3192,345600.0
2010-03-16 15:30:00,8.72,8.75,8.72,8.74,1138400.0,6.3192,6.3409,6.3192,6.3337,1138400.0
2010-03-16 15:40:00,8.74,8.74,8.74,8.74,797800.0,6.3337,6.3337,6.3337,6.3337,797800.0
2010-03-16 15:50:00,8.74,8.76,8.73,8.76,2306400.0,6.3337,6.3482,6.3264,6.3482,2306400.0
2010-03-17 09:30:00,8.7,8.75,8.7,8.75,765400.0,6.3047,6.3409,6.3047,6.3409,765400.0
2010-03-17 09:40:00,8.75,8.78,8.74,8.78,628000.0,6.3409,6.3627,6.3337,6.3627,628000.0
2010-03-17 09:50:00,8.78,8.78,8.76,8.76,608000.0,6.3627,6.3627,6.3482,6.3482,608000.0
2010-03-17 10:00:00,8.76,8.76,8.73,8.73,1796600.0,6.3482,6.3482,6.3264,6.3264,1796600.0
2010-03-17 10:10:00,8.74,8.74,8.72,8.74,879200.0,6.3337,6.3337,6.3192,6.3337,879200.0
2010-03-17 10:20:00,8.74,8.74,8.73,8.74,309600.0,6.3337,6.3337,6.3264,6.3337,309600.0
2010-03-17 10:30:00,8.73,8.74,8.73,8.74,371200.0,6.3264,6.3337,6.3264,6.3337,371200.0
2010-03-17 10:40:00,8.74,8.76,8.74,8.76,316400.0,6.3337,6.3482,6.3337,6.3482,316400.0
2010-03-17 10:50:00,8.76,8.77,8.73,8.76,826200.0,6.3482,6.3554,6.3264,6.3482,826200.0
2010-03-17 11:00:00,8.76,8.77,8.75,8.75,384800.0,6.3482,6.3554,6.3409,6.3409,384800.0
2010-03-17 11:10:00,8.75,8.76,8.74,8.75,386400.0,6.3409,6.3482,6.3337,6.3409,386400.0
2010-03-17 11:20:00,8.75,8.78,8.75,8.77,556200.0,6.3409,6.3627,6.3409,6.3554,556200.0
2010-03-17 11:30:00,8.78,8.79,8.78,8.79,264200.0,6.3627,6.3699,6.3627,6.3699,264200.0
2010-03-17 11:40:00,8.79,8.81,8.79,8.81,422000.0,6.3699,6.3844,6.3699,6.3844,422000.0
2010-03-17 11:50:00,8.8,8.83,8.8,8.81,492000.0,6.3772,6.3989,6.3772,6.3844,492000.0
2010-03-17 12:00:00,8.82,8.84,8.81,8.84,381000.0,6.3916,6.4061,6.3844,6.4061,381000.0
2010-03-17 12:10:00,8.84,8.84,8.82,8.82,1095000.0,6.4061,6.4061,6.3916,6.3916,1095000.0
2010-03-17 12:20:00,8.82,8.83,8.81,8.81,591400.0,6.3916,6.3989,6.3844,6.3844,591400.0
2010-03-17 12:30:00,8.81,8.83,8.81,8.81,945600.0,6.3844,6.3989,6.3844,6.3844,945600.0
2010-03-17 12:40:00,8.82,8.83,8.81,8.83,393000.0,6.3916,6.3989,6.3844,6.3989,393000.0
2010-03-17 12:50:00,8.82,8.83,8.81,8.82,462000.0,6.3916,6.3989,6.3844,6.3916,462000.0
2010-03-17 13:00:00,8.82,8.83,8.81,8.82,488600.0,6.3916,6.3989,6.3844,6.3916,488600.0
2010-03-17 13:10:00,8.83,8.83,8.82,8.82,231400.0,6.3989,6.3989,6.3916,6.3916,231400.0
2010-03-17 13:20:00,8.83,8.83,8.81,8.83,622000.0,6.3989,6.3989,6.3844,6.3989,622000.0
2010-03-17 13:30:00,8.83,8.87,8.83,8.87,915400.0,6.3989,6.4279,6.3989,6.4279,915400.0
2010-03-17 13:40:00,8.87,8.87,8.85,8.86,623600.0,6.4279,6.4279,6.4134,6.4206,623600.0
2010-03-17 13:50:00,8.86,8.87,8.85,8.85,652400.0,6.4206,6.4279,6.4134,6.4134,652400.0
2010-03-17 14:00:00,8.85,8.86,8.84,8.85,550200.0,6.4134,6.4206,6.4061,6.4134,550200.0
2010-03-17 14:10:00,8.85,8.85,8.84,8.84,910400.0,6.4134,6.4134,6.4061,6.4061,910400.0
2010-03-17 14:20:00,8.84,8.85,8.83,8.84,480600.0,6.4061,6.4134,6.3989,6.4061,480600.0
2010-03-17 14:30:00,8.84,8.84,8.8,8.8,1510200.0,6.4061,6.4061,6.3772,6.3772,1510200.0
2010-03-17 14:40:00,8.8,8.81,8.79,8.8,678800.0,6.3772,6.3844,6.3699,6.3772,678800.0
2010-03-17 14:50:00,8.79,8.8,8.77,8.77,529000.0,6.3699,6.3772,6.3554,6.3554,529000.0
2010-03-17 15:00:00,8.77,8.8,8.77,8.8,479800.0,6.3554,6.3772,6.3554,6.3772,479800.0
2010-03-17 15:10:00,8.8,8.81,8.78,8.79,1097000.0,6.3772,6.3844,6.3627,6.3699,1097000.0
2010-03-17 15:20:00,8.79,8.79,8.76,8.79,1231200.0,6.3699,6.3699,6.3482,6.3699,1231200.0
2010-03-17 15:30:00,8.79,8.79,8.77,8.78,676200.0,6.3699,6.3699,6.3554,6.3627,676200.0
2010-03-17 15:40:00,8.78,8.81,8.78,8.8,374000.0,6.3627,6.3844,6.3627,6.3772,374000.0
2010-03-17 15:50:00,8.81,8.81,8.79,8.79,1483000.0,6.3844,6.3844,6.3699,6.3699,1483000.0
2010-03-18 09:30:00,8.84,8.84,8.74,8.81,745400.0,6.4061,6.4061,6.3337,6.3844,745400.0
2010-03-18 09:40:00,8.81,8.82,8.79,8.81,654000.0,6.3844,6.3916,6.3699,6.3844,654000.0
2010-03-18 09:50:00,8.81,8.83,8.81,8.83,455200.0,6.3844,6.3989,6.3844,6.3989,455200.0
2010-03-18 10:00:00,8.82,8.83,8.81,8.81,535400.0,6.3916,6.3989,6.3844,6.3844,535400.0
2010-03-18 10:10:00,8.81,8.83,8.81,8.83,336600.0,6.3844,6.3989,6.3844,6.3989,336600.0
2010-03-18 10:20:00,8.83,8.84,8.82,8.83,536600.0,6.3989,6.4061,6.3916,6.3989,536600.0
2010-03-18 10:30:00,8.83,8.83,8.81,8.81,351000.0,6.3989,6.3989,6.3844,6.3844,351000.0
2010-03-18 10:40:00,8.82,8.84,8.81,8.84,376400.0,6.3916,6.4061,6.3844,6.4061,376400.0
2010-03-18 10:50:00,8.84,8.86,8.83,8.86,334200.0,6.4061,6.4206,6.3989,6.4206,334200.0
2010-03-18 11:00:00,8.86,8.86,8.84,8.85,2267400.0,6.4206,6.4206,6.4061,6.4134,2267400.0
2010-03-18 11:10:00,8.85,8.86,8.84,8.85,1211600.0,6.4134,6.4206,6.4061,6.4134,1211600.0
2010-03-18 11:20:00,8.85,8.87,8.84,8.87,1104800.0,6.4134,6.4279,6.4061,6.4279,1104800.0
2010-03-18 11:30:00,8.86,8.87,8.86,8.86,484000.0,6.4206,6.4279,6.4206,6.4206,484000.0
2010-03-18 11:40:00,8.86,8.87,8.84,8.85,381400.0,6.4206,6.4279,6.4061,6.4134,381400.0
2010-03-18 11:50:00,8.85,8.85,8.84,8.85,363600.0,6.4134,6.4134,6.4061,6.4134,363600.0
2010-03-18 12:00:00,8.85,8.85,8.84,8.85,647200.0,6.4134,6.4134,6.4061,6.4134,647200.0
2010-03-18 12:10:00,8.85,8.86,8.84,8.85,921000.0,6.4134,6.4206,6.4061,6.4134,921000.0
2010-03-18 12:20:00,8.85,8.85,8.84,8.85,540400.0,6.4134,6.4134,6.4061,6.4134,540400.0
2010-03-18 12:30:00,8.85,8.85,8.83,8.84,199800.0,6.4134,6.4134,6.3989,6.4061,199800.0
2010-03-18 12:40:00,8.84,8.85,8.83,8.85,483400.0,6.4061,6.4134,6.3989,6.4134,483400.0
2010-03-18 12:50:00,8.85,8.85,8.84,8.85,753600.0,6.4134,6.4134,6.4061,6.4134,753600.0
2010-03-18 13:00:00,8.85,8.86,8.84,8.84,927800.0,6.4134,6.4206,6.4061,6.4061,927800.0
2010-03-18 13:10:00,8.84,8.85,8.84,8.84,337200.0,6.4061,6.4134,6.4061,6.4061,337200.0
2010-03-18 13:20:00,8.84,8.85,8.84,8.85,410800.0,6.4061,6.4134,6.4061,6.4134,410800.0
2010-03-18 13:30:00,8.85,8.85,8.84,8.84,870000.0,6.4134,6.4134,6.4061,6.4061,870000.0
2010-03-18 13:40:00,8.84,8.84,8.84,8.84,82200.0,6.4061,6.4061,6.4061,6.4061,82200.0
2010-03-18 13:50:00,8.84,8.85,8.83,8.84,344000.0,6.4061,6.4134,6.3989,6.4061,344000.0
2010-03-18 14:00:00,8.84,8.85,8.83,8.84,719400.0,6.4061,6.4134,6.3989,6.4061,719400.0
2010-03-18 14:10:00,8.83,8.84,8.83,8.84,205200.0,6.3989,6.4061,6.3989,6.4061,205200.0
2010-03-18 14:20:00,8.84,8.85,8.84,8.84,506200.0,6.4061,6.4134,6.4061,6.4061,506200.0
2010-03-18 14:30:00,8.84,8.85,8.84,8.84,1183200.0,6.4061,6.4134,6.4061,6.4061,1183200.0
2010-03-18 14:40:00,8.85,8.85,8.83,8.83,791400.0,6.4134,6.4134,6.3989,6.3989,791400.0
2010-03-18 14:50:00,8.83,8.84,8.83,8.84,414000.0,6.3989,6.4061,6.3989,6.4061,414000.0
2010-03-18 15:00:00,8.84,8.85,8.83,8.83,997800.0,6.4061,6.4134,6.3989,6.3989,997800.0
2010-03-18 15:10:00,8.84,8.84,8.81,8.83,1342400.0,6.4061,6.4061,6.3844,6.3989,1342400.0
2010-03-18 15:20:00,8.83,8.84,8.82,8.84,781800.0,6.3989,6.4061,6.3916,6.4061,781800.0
2010-03-18 15:30:00,8.84,8.85,8.83,8.83,1219400.0,6.4061,6.4134,6.3989,6.3989,1219400.0
2010-03-18 15:40:00,8.84,8.85,8.83,8.85,1098600.0,6.4061,6.4134,6.3989,6.4134,1098600.0
2010-03-18 15:50:00,8.85,8.86,8.83,8.84,3149400.0,6.4134,6.4206,6.3989,6.4061,3149400.0
2010-03-19 09:30:00,8.93,8.94,8.87,8.91,14878600.0,6.4714,6.4786,6.4279,6.4569,14878600.0
2010-03-19 09:40:00,8.9,8.91,8.88,8.88,805200.0,6.4496,6.4569,6.4351,6.4351,805200.0
2010-03-19 09:50:00,8.88,8.88,8.86,8.88,492000.0,6.4351,6.4351,6.4206,6.4351,492000.0
2010-03-19 10:00:00,8.87,8.88,8.84,8.85,744000.0,6.4279,6.4351,6.4061,6.4134,744000.0
2010-03-19 10:10:00,8.85,8.86,8.85,8.86,566200.0,6.4134,6.4206,6.4134,6.4206,566200.0
2010-03-19 10:20:00,8.86,8.86,8.81,8.83,644000.0,6.4206,6.4206,6.3844,6.3989,644000.0
2010-03-19 10:30:00,8.83,8.83,8.77,8.77,720800.0,6.3989,6.3989,6.3554,6.3554,720800.0
2010-03-19 10:40:00,8.77,8.8,8.76,8.8,892800.0,6.3554,6.3772,6.3482,6.3772,892800.0
2010-03-19 10:50:00,8.79,8.81,8.79,8.8,511600.0,6.3699,6.3844,6.3699,6.3772,511600.0
2010-03-19 11:00:00,8.8,8.81,8.79,8.79,703000.0,6.3772,6.3844,6.3699,6.3699,703000.0
2010-03-19 11:10:00,8.79,8.79,8.75,8.77,655400.0,6.3699,6.3699,6.3409,6.3554,655400.0
2010-03-19 11:20:00,8.77,8.77,8.77,8.77,181800.0,6.3554,6.3554,6.3554,6.3554,181800.0
2010-03-19 11:30:00,8.77,8.77,8.75,8.76,984000.0,6.3554,6.3554,6.3409,6.3482,984000.0
2010-03-19 11:40:00,8.76,8.76,8.74,8.75,366000.0,6.3482,6.3482,6.3337,6.3409,366000.0
2010-03-19 11:50:00,8.75,8.76,8.74,8.75,372600.0,6.3409,6.3482,6.3337,6.3409,372600.0
2010-03-19 12:00:00,8.75,8.76,8.74,8.74,250200.0,6.3409,6.3482,6.3337,6.3337,250200.0
2010-03-19 12:10:00,8.74,8.75,8.72,8.72,397000.0,6.3337,6.3409,6.3192,6.3192,397000.0
2010-03-19 12:20:00,8.72,8.74,8.72,8.74,365800.0,6.3192,6.3337,6.3192,6.3337,365800.0
2010-03-19 12:30:00,8.74,8.74,8.72,8.72,650400.0,6.3337,6.3337,6.3192,6.3192,650400.0
2010-03-19 12:40:00,8.73,8.73,8.72,8.72,168400.0,6.3264,6.3264,6.3192,6.3192,168400.0
2010-03-19 12:50:00,8.72,8.73,8.71,8.72,317000.0,6.3192,6.3264,6.3119,6.3192,317000.0
2010-03-19 13:00:00,8.73,8.74,8.72,8.72,339400.0,6.3264,6.3337,6.3192,6.3192,339400.0
2010-03-19 13:10:00,8.72,8.72,8.71,8.71,231000.0,6.3192,6.3192,6.3119,6.3119,231000.0
2010-03-19 13:20:00,8.71,8.72,8.69,8.69,649800.0,6.3119,6.3192,6.2974,6.2974,649800.0
2010-03-19 13:30:00,8.7,8.7,8.69,8.69,383200.0,6.3047,6.3047,6.2974,6.2974,383200.0
2010-03-19 13:40:00,8.7,8.7,8.68,8.68,319000.0,6.3047,6.3047,6.2902,6.2902,319000.0
2010-03-19 13:50:00,8.68,8.71,8.68,8.71,641400.0,6.2902,6.3119,6.2902,6.3119,641400.0
2010-03-19 14:00:00,8.71,8.71,8.7,8.71,247200.0,6.3119,6.3119,6.3047,6.3119,247200.0
2010-03-19 14:10:00,8.71,8.72,8.7,8.72,421800.0,6.3119,6.3192,6.3047,6.3192,421800.0
2010-03-19 14:20:00,8.72,8.74,8.71,8.74,323600.0,6.3192,6.3337,6.3119,6.3337,323600.0
2010-03-19 14:30:00,8.74,8.74,8.73,8.74,353400.0,6.3337,6.3337,6.3264,6.3337,353400.0
2010-03-19 14:40:00,8.74,8.75,8.73,8.74,486200.0,6.3337,6.3409,6.3264,6.3337,486200.0
2010-03-19 14:50:00,8.74,8.74,8.72,8.72,554600.0,6.3337,6.3337,6.3192,6.3192,554600.0
2010-03-19 15:00:00,8.73,8.74,8.72,8.74,592600.0,6.3264,6.3337,6.3192,6.3337,592600.0
2010-03-19 15:10:00,8.74,8.74,8.74,8.74,103400.0,6.3337,6.3337,6.3337,6.3337,103400.0
2010-03-19 15:20:00,8.74,8.74,8.72,8.72,519800.0,6.3337,6.3337,6.3192,6.3192,519800.0
2010-03-19 15:30:00,8.72,8.72,8.7,8.7,1084200.0,6.3192,6.3192,6.3047,6.3047,1084200.0
2010-03-19 15:40:00,8.7,8.74,8.7,8.73,1141200.0,6.3047,6.3337,6.3047,6.3264,1141200.0
2010-03-19 15:50:00,8.74,8.77,8.73,8.77,4721200.0,6.3337,6.3554,6.3264,6.3554,4721200.0
2010-03-22 09:30:00,8.7,8.77,8.7,8.74,1494400.0,6.3047,6.3554,6.3047,6.3337,1494400.0
2010-03-22 09:40:00,8.75,8.79,8.74,8.78,2713400.0,6.3409,6.3699,6.3337,6.3627,2713400.0
2010-03-22 09:50:00,8.78,8.81,8.78,8.79,729600.0,6.3627,6.3844,6.3627,6.3699,729600.0
2010-03-22 10:00:00,8.79,8.81,8.78,8.8,832400.0,6.3699,6.3844,6.3627,6.3772,832400.0
2010-03-22 10:10:00,8.8,8.8,8.77,8.78,978800.0,6.3772,6.3772,6.3554,6.3627,978800.0
2010-03-22 10:20:00,8.78,8.81,8.78,8.8,895000.0,6.3627,6.3844,6.3627,6.3772,895000.0
2010-03-22 10:30:00,8.8,8.81,8.79,8.8,609800.0,6.3772,6.3844,6.3699,6.3772,609800.0
2010-03-22 10:40:00,8.81,8.81,8.8,8.8,732000.0,6.3844,6.3844,6.3772,6.3772,732000.0
2010-03-22 10:50:00,8.8,8.82,8.79,8.79,958800.0,6.3772,6.3916,6.3699,6.3699,958800.0
2010-03-22 11:00:00,8.79,8.8,8.79,8.8,624000.0,6.3699,6.3772,6.3699,6.3772,624000.0
2010-03-22 11:10:00,8.8,8.81,8.8,8.81,328400.0,6.3772,6.3844,6.3772,6.3844,328400.0
2010-03-22 11:20:00,8.81,8.83,8.81,8.81,475200.0,6.3844,6.3989,6.3844,6.3844,475200.0
2010-03-22 11:30:00,8.81,8.83,8.81,8.81,526800.0,6.3844,6.3989,6.3844,6.3844,526800.0
2010-03-22 11:40:00,8.82,8.82,8.8,8.8,678000.0,6.3916,6.3916,6.3772,6.3772,678000.0
2010-03-22 11:50:00,8.81,8.81,8.8,8.81,576400.0,6.3844,6.3844,6.3772,6.3844,576400.0
2010-03-22 12:00:00,8.81,8.81,8.8,8.81,408000.0,6.3844,6.3844,6.3772,6.3844,408000.0
2010-03-22 12:10:00,8.81,8.81,8.8,8.81,193400.0,6.3844,6.3844,6.3772,6.3844,193400.0
2010-03-22 12:20:00,8.8,8.82,8.8,8.81,235000.0,6.3772,6.3916,6.3772,6.3844,235000.0
2010-03-22 12:30:00,8.82,8.84,8.81,8.82,597800.0,6.3916,6.4061,6.3844,6.3916,597800.0
2010-03-22 12:40:00,8.82,8.83,8.81,8.81,615600.0,6.3916,6.3989,6.3844,6.3844,615600.0
2010-03-22 12:50:00,8.81,8.84,8.81,8.83,147000.0,6.3844,6.4061,6.3844,6.3989,147000.0
2010-03-22 13:00:00,8.83,8.87,8.83,8.86,569000.0,6.3989,6.4279,6.3989,6.4206,569000.0
2010-03-22 13:10:00,8.87,8.88,8.86,8.87,467600.0,6.4279,6.4351,6.4206,6.4279,467600.0
2010-03-22 13:20:00,8.88,8.88,8.8,8.88,261400.0,6.4351,6.4351,6.3772,6.4351,261400.0
2010-03-22 13:30:00,8.88,8.88,8.88,8.88,318600.0,6.4351,6.4351,6.4351,6.4351,318600.0
2010-03-22 13:40:00,8.88,8.89,8.88,8.88,276200.0,6.4351,6.4424,6.4351,6.4351,276200.0
2010-03-22 13:50:00,8.88,8.9,8.88,8.89,407800.0,6.4351,6.4496,6.4351,6.4424,407800.0
2010-03-22 14:00:00,8.89,8.89,8.88,8.88,447000.0,6.4424,6.4424,6.4351,6.4351,447000.0
2010-03-22 14:10:00,8.88,8.88,8.87,8.88,423600.0,6.4351,6.4351,6.4279,6.4351,423600.0
2010-03-22 14:20:00,8.88,8.9,8.88,8.88,799400.0,6.4351,6.4496,6.4351,6.4351,799400.0
2010-03-22 14:30:00,8.89,8.93,8.89,8.93,1272400.0,6.4424,6.4714,6.4424,6.4714,1272400.0
2010-03-22 14:40:00,8.93,8.94,8.92,8.93,1042600.0,6.4714,6.4786,6.4641,6.4714,1042600.0
2010-03-22 14:50:00,8.93,8.94,8.91,8.91,542000.0,6.4714,6.4786,6.4569,6.4569,542000.0
2010-03-22 15:00:00,8.91,8.92,8.9,8.9,596400.0,6.4569,6.4641,6.4496,6.4496,596400.0
2010-03-22 15:10:00,8.9,8.91,8.9,8.91,689400.0,6.4496,6.4569,6.4496,6.4569,689400.0
2010-03-22 15:20:00,8.9,8.91,8.9,8.9,642600.0,6.4496,6.4569,6.4496,6.4496,642600.0
2010-03-22 15:30:00,8.9,8.9,8.88,8.89,704200.0,6.4496,6.4496,6.4351,6.4424,704200.0
2010-03-22 15:40:00,8.89,8.9,8.89,8.9,1400800.0,6.4424,6.4496,6.4424,6.4496,1400800.0
2010-03-22 15:50:00,8.9,8.9,8.88,8.88,2384200.0,6.4496,6.4496,6.4351,6.4351,2384200.0
2010-03-23 09:30:00,8.91,8.93,8.86,8.88,2252000.0,6.4569,6.4714,6.4206,6.4351,2252000.0
2010-03-23 09:40:00,8.88,8.9,8.87,8.88,380400.0,6.4351,6.4496,6.4279,6.4351,380400.0
2010-03-23 09:50:00,8.87,8.89,8.86,8.87,434800.0,6.4279,6.4424,6.4206,6.4279,434800.0
2010-03-23 10:00:00,8.87,8.92,8.87,8.92,674000.0,6.4279,6.4641,6.4279,6.4641,674000.0
2010-03-23 10:10:00,8.92,8.94,8.9,8.94,692200.0,6.4641,6.4786,6.4496,6.4786,692200.0
2010-03-23 10:20:00,8.94,8.94,8.92,8.93,459200.0,6.4786,6.4786,6.4641,6.4714,459200.0
2010-03-23 10:30:00,8.93,8.94,8.92,8.93,699800.0,6.4714,6.4786,6.4641,6.4714,699800.0
2010-03-23 10:40:00,8.93,8.94,8.92,8.93,514400.0,6.4714,6.4786,6.4641,6.4714,514400.0
2010-03-23 10:50:00,8.93,8.95,8.88,8.88,852000.0,6.4714,6.4859,6.4351,6.4351,852000.0
2010-03-23 11:00:00,8.88,8.92,8.88,8.91,905800.0,6.4351,6.4641,6.4351,6.4569,905800.0
2010-03-23 11:10:00,8.91,8.92,8.9,8.92,335200.0,6.4569,6.4641,6.4496,6.4641,335200.0
2010-03-23 11:20:00,8.91,8.92,8.88,8.9,402800.0,6.4569,6.4641,6.4351,6.4496,402800.0
2010-03-23 11:30:00,8.89,8.91,8.89,8.91,672000.0,6.4424,6.4569,6.4424,6.4569,672000.0
2010-03-23 11:40:00,8.9,8.95,8.9,8.95,812600.0,6.4496,6.4859,6.4496,6.4859,812600.0
2010-03-23 11:50:00,8.95,8.98,8.94,8.97,906000.0,6.4859,6.5076,6.4786,6.5004,906000.0
2010-03-23 12:00:00,8.97,8.98,8.96,8.97,874800.0,6.5004,6.5076,6.4931,6.5004,874800.0
2010-03-23 12:10:00,8.97,8.99,8.97,8.97,841200.0,6.5004,6.5148,6.5004,6.5004,841200.0
2010-03-23 12:20:00,8.97,8.97,8.96,8.97,484600.0,6.5004,6.5004,6.4931,6.5004,484600.0
2010-03-23 12:30:00,8.97,8.97,8.96,8.97,252000.0,6.5004,6.5004,6.4931,6.5004,252000.0
2010-03-23 12:40:00,8.97,8.97,8.94,8.94,292400.0,6.5004,6.5004,6.4786,6.4786,292400.0
2010-03-23 12:50:00,8.94,8.95,8.94,8.94,150400.0,6.4786,6.4859,6.4786,6.4786,150400.0
2010-03-23 13:00:00,8.95,8.95,8.93,8.95,358600.0,6.4859,6.4859,6.4714,6.4859,358600.0
2010-03-23 13:10:00,8.95,8.96,8.94,8.96,631400.0,6.4859,6.4931,6.4786,6.4931,631400.0
2010-03-23 13:20:00,8.95,8.96,8.94,8.96,565600.0,6.4859,6.4931,6.4786,6.4931,565600.0
2010-03-23 13:30:00,8.96,8.97,8.95,8.95,489400.0,6.4931,6.5004,6.4859,6.4859,489400.0
2010-03-23 13:40:00,8.96,8.97,8.93,8.95,933600.0,6.4931,6.5004,6.4714,6.4859,933600.0
2010-03-23 13:50:00,8.95,8.95,8.94,8.95,584800.0,6.4859,6.4859,6.4786,6.4859,584800.0
2010-03-23 14:00:00,8.94,8.96,8.94,8.95,531000.0,6.4786,6.4931,6.4786,6.4859,531000.0
2010-03-23 14:10:00,8.95,8.97,8.94,8.97,1081000.0,6.4859,6.5004,6.4786,6.5004,1081000.0
2010-03-23 14:20:00,8.97,8.99,8.97,8.97,518000.0,6.5004,6.5148,6.5004,6.5004,518000.0
2010-03-23 14:30:00,8.97,8.97,8.97,8.97,251400.0,6.5004,6.5004,6.5004,6.5004,251400.0
2010-03-23 14:40:00,8.97,8.99,8.96,8.97,694000.0,6.5004,6.5148,6.4931,6.5004,694000.0
2010-03-23 14:50:00,8.98,8.98,8.96,8.98,648800.0,6.5076,6.5076,6.4931,6.5076,648800.0
2010-03-23 15:00:00,8.98,8.99,8.97,8.99,732000.0,6.5076,6.5148,6.5004,6.5148,732000.0
2010-03-23 15:10:00,8.99,9.01,8.99,9.01,1278400.0,6.5148,6.5293,6.5148,6.5293,1278400.0
2010-03-23 15:20:00,9.0,9.02,8.99,8.99,1282000.0,6.5221,6.5366,6.5148,6.5148,1282000.0
2010-03-23 15:30:00,8.99,9.02,8.99,9.02,3832000.0,6.5148,6.5366,6.5148,6.5366,3832000.0
2010-03-23 15:40:00,9.02,9.06,9.02,9.05,2501800.0,6.5366,6.5656,6.5366,6.5583,2501800.0
2010-03-23 15:50:00,9.05,9.06,9.02,9.04,6737600.0,6.5583,6.5656,6.5366,6.5511,6737600.0
2010-03-24 09:30:00,8.97,9.08,8.97,9.02,1176600.0,6.5004,6.5801,6.5004,6.5366,1176600.0
2010-03-24 09:40:00,9.02,9.06,9.02,9.06,723000.0,6.5366,6.5656,6.5366,6.5656,723000.0
2010-03-24 09:50:00,9.06,9.06,9.05,9.06,1126800.0,6.5656,6.5656,6.5583,6.5656,1126800.0
2010-03-24 10:00:00,9.06,9.06,9.02,9.03,1569600.0,6.5656,6.5656,6.5366,6.5438,1569600.0
2010-03-24 10:10:00,9.03,9.03,9.0,9.03,1170400.0,6.5438,6.5438,6.5221,6.5438,1170400.0
2010-03-24 10:20:00,9.03,9.03,8.99,8.99,3585600.0,6.5438,6.5438,6.5148,6.5148,3585600.0
2010-03-24 10:30:00,8.99,9.03,8.99,9.02,605200.0,6.5148,6.5438,6.5148,6.5366,605200.0
2010-03-24 10:40:00,9.03,9.05,9.01,9.05,571800.0,6.5438,6.5583,6.5293,6.5583,571800.0
2010-03-24 10:50:00,9.06,9.06,9.05,9.05,521200.0,6.5656,6.5656,6.5583,6.5583,521200.0
2010-03-24 11:00:00,9.05,9.06,9.04,9.04,317000.0,6.5583,6.5656,6.5511,6.5511,317000.0
2010-03-24 11:10:00,9.04,9.04,9.03,9.03,1111400.0,6.5511,6.5511,6.5438,6.5438,1111400.0
2010-03-24 11:20:00,9.03,9.06,9.03,9.06,939800.0,6.5438,6.5656,6.5438,6.5656,939800.0
2010-03-24 11:30:00,9.06,9.06,9.04,9.04,417200.0,6.5656,6.5656,6.5511,6.5511,417200.0
2010-03-24 11:40:00,9.04,9.05,9.04,9.05,418200.0,6.5511,6.5583,6.5511,6.5583,418200.0
2010-03-24 11:50:00,9.05,9.06,9.04,9.05,308200.0,6.5583,6.5656,6.5511,6.5583,308200.0
2010-03-24 12:00:00,9.06,9.06,9.05,9.06,149600.0,6.5656,6.5656,6.5583,6.5656,149600.0
2010-03-24 12:10:00,9.06,9.06,9.04,9.05,894400.0,6.5656,6.5656,6.5511,6.5583,894400.0
2010-03-24 12:20:00,9.04,9.06,9.04,9.06,541600.0,6.5511,6.5656,6.5511,6.5656,541600.0
2010-03-24 12:30:00,9.06,9.08,9.05,9.06,955400.0,6.5656,6.5801,6.5583,6.5656,955400.0
2010-03-24 12:40:00,9.06,9.08,9.06,9.06,777600.0,6.5656,6.5801,6.5656,6.5656,777600.0
2010-03-24 12:50:00,9.06,9.08,9.06,9.08,377200.0,6.5656,6.5801,6.5656,6.5801,377200.0
2010-03-24 13:00:00,9.08,9.08,9.05,9.06,803600.0,6.5801,6.5801,6.5583,6.5656,803600.0
2010-03-24 13:10:00,9.06,9.06,9.05,9.06,488000.0,6.5656,6.5656,6.5583,6.5656,488000.0
2010-03-24 13:20:00,9.06,9.06,9.05,9.06,392800.0,6.5656,6.5656,6.5583,6.5656,392800.0
2010-03-24 13:30:00,9.06,9.07,9.06,9.06,273000.0,6.5656,6.5728,6.5656,6.5656,273000.0
2010-03-24 13:40:00,9.06,9.06,9.04,9.05,902200.0,6.5656,6.5656,6.5511,6.5583,902200.0
2010-03-24 13:50:00,9.05,9.06,9.05,9.05,373000.0,6.5583,6.5656,6.5583,6.5583,373000.0
2010-03-24 14:00:00,9.05,9.07,9.05,9.06,398200.0,6.5583,6.5728,6.5583,6.5656,398200.0
2010-03-24 14:10:00,9.06,9.06,9.05,9.06,236800.0,6.5656,6.5656,6.5583,6.5656,236800.0
2010-03-24 14:20:00,9.06,9.06,9.06,9.06,311600.0,6.5656,6.5656,6.5656,6.5656,311600.0
2010-03-24 14:30:00,9.06,9.06,9.05,9.05,230000.0,6.5656,6.5656,6.5583,6.5583,230000.0
2010-03-24 14:40:00,9.06,9.07,9.05,9.07,389600.0,6.5656,6.5728,6.5583,6.5728,389600.0
2010-03-24 14:50:00,9.07,9.07,9.06,9.06,260600.0,6.5728,6.5728,6.5656,6.5656,260600.0
2010-03-24 15:00:00,9.06,9.08,9.05,9.08,1095200.0,6.5656,6.5801,6.5583,6.5801,1095200.0
2010-03-24 15:10:00,9.08,9.09,9.06,9.08,990600.0,6.5801,6.5873,6.5656,6.5801,990600.0
2010-03-24 15:20:00,9.08,9.1,9.08,9.1,412000.0,6.5801,6.5946,6.5801,6.5946,412000.0
2010-03-24 15:30:00,9.1,9.12,9.09,9.12,906000.0,6.5946,6.6091,6.5873,6.6091,906000.0
2010-03-24 15:40:00,9.12,9.12,9.1,9.11,1574800.0,6.6091,6.6091,6.5946,6.6018,1574800.0
2010-03-24 15:50:00,9.11,9.12,9.09,9.09,2968600.0,6.6018,6.6091,6.5873,6.5873,2968600.0
2010-03-25 09:30:00,9.12,9.2,9.08,9.2,2145600.0,6.6091,6.667,6.5801,6.667,2145600.0
2010-03-25 09:40:00,9.2,9.21,9.13,9.14,1304800.0,6.667,6.6743,6.6163,6.6235,1304800.0
2010-03-25 09:50:00,9.14,9.17,9.13,9.17,1205000.0,6.6235,6.6453,6.6163,6.6453,1205000.0
2010-03-25 10:00:00,9.16,9.18,9.13,9.14,1021600.0,6.638,6.6525,6.6163,6.6235,1021600.0
2010-03-25 10:10:00,9.15,9.16,9.14,9.16,643400.0,6.6308,6.638,6.6235,6.638,643400.0
2010-03-25 10:20:00,9.15,9.18,9.15,9.17,735400.0,6.6308,6.6525,6.6308,6.6453,735400.0
2010-03-25 10:30:00,9.17,9.19,9.17,9.18,711200.0,6.6453,6.6598,6.6453,6.6525,711200.0
2010-03-25 10:40:00,9.19,9.19,9.17,9.19,578200.0,6.6598,6.6598,6.6453,6.6598,578200.0
2010-03-25 10:50:00,9.19,9.2,9.19,9.2,466600.0,6.6598,6.667,6.6598,6.667,466600.0
2010-03-25 11:00:00,9.2,9.22,9.19,9.22,587200.0,6.667,6.6815,6.6598,6.6815,587200.0
2010-03-25 11:10:00,9.22,9.26,9.22,9.24,1500400.0,6.6815,6.7105,6.6815,6.696,1500400.0
2010-03-25 11:20:00,9.24,9.24,9.23,9.24,1261200.0,6.696,6.696,6.6888,6.696,1261200.0
2010-03-25 11:30:00,9.24,9.27,9.24,9.25,1620200.0,6.696,6.7178,6.696,6.7033,1620200.0
2010-03-25 11:40:00,9.25,9.26,9.23,9.24,1576400.0,6.7033,6.7105,6.6888,6.696,1576400.0
2010-03-25 11:50:00,9.24,9.24,9.22,9.24,575400.0,6.696,6.696,6.6815,6.696,575400.0
2010-03-25 12:00:00,9.24,9.26,9.24,9.25,1145400.0,6.696,6.7105,6.696,6.7033,1145400.0
2010-03-25 12:10:00,9.25,9.27,9.25,9.26,483400.0,6.7033,6.7178,6.7033,6.7105,483400.0
2010-03-25 12:20:00,9.26,9.28,9.26,9.27,513200.0,6.7105,6.725,6.7105,6.7178,513200.0
2010-03-25 12:30:00,9.27,9.3,9.27,9.29,674400.0,6.7178,6.7395,6.7178,6.7322,674400.0
2010-03-25 12:40:00,9.3,9.34,9.29,9.31,1260400.0,6.7395,6.7685,6.7322,6.7467,1260400.0
2010-03-25 12:50:00,9.32,9.33,9.31,9.31,807000.0,6.754,6.7612,6.7467,6.7467,807000.0
2010-03-25 13:00:00,9.31,9.33,9.31,9.31,1192000.0,6.7467,6.7612,6.7467,6.7467,1192000.0
2010-03-25 13:10:00,9.31,9.33,9.31,9.32,551400.0,6.7467,6.7612,6.7467,6.754,551400.0
2010-03-25 13:20:00,9.32,9.33,9.3,9.31,800600.0,6.754,6.7612,6.7395,6.7467,800600.0
2010-03-25 13:30:00,9.31,9.32,9.29,9.29,3907800.0,6.7467,6.754,6.7322,6.7322,3907800.0
2010-03-25 13:40:00,9.29,9.31,9.27,9.29,2162600.0,6.7322,6.7467,6.7178,6.7322,2162600.0
2010-03-25 13:50:00,9.29,9.29,9.26,9.28,658800.0,6.7322,6.7322,6.7105,6.725,658800.0
2010-03-25 14:00:00,9.28,9.29,9.27,9.28,673600.0,6.725,6.7322,6.7178,6.725,673600.0
2010-03-25 14:10:00,9.28,9.29,9.26,9.28,845600.0,6.725,6.7322,6.7105,6.725,845600.0
2010-03-25 14:20:00,9.28,9.29,9.24,9.25,982400.0,6.725,6.7322,6.696,6.7033,982400.0
2010-03-25 14:30:00,9.25,9.28,9.25,9.28,1172200.0,6.7033,6.725,6.7033,6.725,1172200.0
2010-03-25 14:40:00,9.28,9.3,9.27,9.28,1179600.0,6.725,6.7395,6.7178,6.725,1179600.0
2010-03-25 14:50:00,9.28,9.31,9.26,9.29,1404200.0,6.725,6.7467,6.7105,6.7322,1404200.0
2010-03-25 15:00:00,9.29,9.33,9.29,9.33,1056200.0,6.7322,6.7612,6.7322,6.7612,1056200.0
2010-03-25 15:10:00,9.32,9.33,9.3,9.3,853200.0,6.754,6.7612,6.7395,6.7395,853200.0
2010-03-25 15:20:00,9.3,9.31,9.28,9.28,1125000.0,6.7395,6.7467,6.725,6.725,1125000.0
2010-03-25 15:30:00,9.28,9.29,9.26,9.28,1701200.0,6.725,6.7322,6.7105,6.725,1701200.0
2010-03-25 15:40:00,9.28,9.29,9.24,9.25,2119800.0,6.725,6.7322,6.696,6.7033,2119800.0
2010-03-25 15:50:00,9.25,9.25,9.22,9.22,3844600.0,6.7033,6.7033,6.6815,6.6815,3844600.0
2010-03-26 09:30:00,9.24,9.38,9.16,9.18,1359000.0,6.696,6.7975,6.638,6.6525,1359000.0
2010-03-26 09:40:00,9.18,9.22,9.16,9.22,833000.0,6.6525,6.6815,6.638,6.6815,833000.0
2010-03-26 09:50:00,9.22,9.24,9.2,9.21,980200.0,6.6815,6.696,6.667,6.6743,980200.0
2010-03-26 10:00:00,9.21,9.25,9.21,9.22,1026400.0,6.6743,6.7033,6.6743,6.6815,1026400.0
2010-03-26 10:10:00,9.22,9.22,9.2,9.2,523400.0,6.6815,6.6815,6.667,6.667,523400.0
2010-03-26 10:20:00,9.21,9.22,9.2,9.21,815400.0,6.6743,6.6815,6.667,6.6743,815400.0
2010-03-26 10:30:00,9.21,9.24,9.21,9.21,601000.0,6.6743,6.696,6.6743,6.6743,601000.0
2010-03-26 10:40:00,9.22,9.22,9.2,9.22,511200.0,6.6815,6.6815,6.667,6.6815,511200.0
2010-03-26 10:50:00,9.21,9.22,9.21,9.22,289200.0,6.6743,6.6815,6.6743,6.6815,289200.0
2010-03-26 11:00:00,9.22,9.22,9.2,9.2,594200.0,6.6815,6.6815,6.667,6.667,594200.0
2010-03-26 11:10:00,9.21,9.22,9.21,9.22,369200.0,6.6743,6.6815,6.6743,6.6815,369200.0
2010-03-26 11:20:00,9.22,9.22,9.21,9.21,233600.0,6.6815,6.6815,6.6743,6.6743,233600.0
2010-03-26 11:30:00,9.21,9.22,9.21,9.21,302200.0,6.6743,6.6815,6.6743,6.6743,302200.0
2010-03-26 11:40:00,9.21,9.21,9.2,9.2,287800.0,6.6743,6.6743,6.667,6.667,287800.0
2010-03-26 11:50:00,9.21,9.21,9.2,9.21,265400.0,6.6743,6.6743,6.667,6.6743,265400.0
2010-03-26 12:00:00,9.21,9.21,9.2,9.21,448200.0,6.6743,6.6743,6.667,6.6743,448200.0
2010-03-26 12:10:00,9.21,9.21,9.2,9.2,306400.0,6.6743,6.6743,6.667,6.667,306400.0
2010-03-26 12:20:00,9.2,9.2,9.13,9.14,453000.0,6.667,6.667,6.6163,6.6235,453000.0
2010-03-26 12:30:00,9.14,9.15,9.13,9.14,448400.0,6.6235,6.6308,6.6163,6.6235,448400.0
2010-03-26 12:40:00,9.14,9.16,9.13,9.15,344400.0,6.6235,6.638,6.6163,6.6308,344400.0
2010-03-26 12:50:00,9.15,9.16,9.14,9.15,821400.0,6.6308,6.638,6.6235,6.6308,821400.0
2010-03-26 13:00:00,9.15,9.15,9.13,9.15,440600.0,6.6308,6.6308,6.6163,6.6308,440600.0
2010-03-26 13:10:00,9.15,9.15,9.14,9.14,155800.0,6.6308,6.6308,6.6235,6.6235,155800.0
2010-03-26 13:20:00,9.14,9.15,9.14,9.15,486200.0,6.6235,6.6308,6.6235,6.6308,486200.0
2010-03-26 13:30:00,9.15,9.15,9.14,9.15,271800.0,6.6308,6.6308,6.6235,6.6308,271800.0
2010-03-26 13:40:00,9.15,9.18,9.15,9.15,576200.0,6.6308,6.6525,6.6308,6.6308,576200.0
2010-03-26 13:50:00,9.15,9.16,9.15,9.15,262600.0,6.6308,6.638,6.6308,6.6308,262600.0
2010-03-26 14:00:00,9.15,9.15,9.13,9.15,360800.0,6.6308,6.6308,6.6163,6.6308,360800.0
2010-03-26 14:10:00,9.15,9.15,9.14,9.15,207000.0,6.6308,6.6308,6.6235,6.6308,207000.0
2010-03-26 14:20:00,9.15,9.17,9.13,9.17,454000.0,6.6308,6.6453,6.6163,6.6453,454000.0
2010-03-26 14:30:00,9.17,9.18,9.15,9.18,474200.0,6.6453,6.6525,6.6308,6.6525,474200.0
2010-03-26 14:40:00,9.17,9.18,9.17,9.18,420800.0,6.6453,6.6525,6.6453,6.6525,420800.0
2010-03-26 14:50:00,9.18,9.2,9.18,9.2,521000.0,6.6525,6.667,6.6525,6.667,521000.0
2010-03-26 15:00:00,9.2,9.22,9.19,9.2,989600.0,6.667,6.6815,6.6598,6.667,989600.0
2010-03-26 15:10:00,9.2,9.21,9.19,9.2,344200.0,6.667,6.6743,6.6598,6.667,344200.0
2010-03-26 15:20:00,9.2,9.2,9.18,9.19,2388000.0,6.667,6.667,6.6525,6.6598,2388000.0
2010-03-26 15:30:00,9.19,9.19,9.18,9.18,271400.0,6.6598,6.6598,6.6525,6.6525,271400.0
2010-03-26 15:40:00,9.18,9.19,9.18,9.18,684400.0,6.6525,6.6598,6.6525,6.6525,684400.0
2010-03-26 15:50:00,9.18,9.19,9.17,9.18,2573600.0,6.6525,6.6598,6.6453,6.6525,2573600.0
2010-03-29 09:30:00,9.15,9.24,9.13,9.22,935600.0,6.6308,6.696,6.6163,6.6815,935600.0
2010-03-29 09:40:00,9.22,9.27,9.22,9.26,456800.0,6.6815,6.7178,6.6815,6.7105,456800.0
2010-03-29 09:50:00,9.26,9.27,9.25,9.27,595800.0,6.7105,6.7178,6.7033,6.7178,595800.0
2010-03-29 10:00:00,9.27,9.28,9.24,9.25,706200.0,6.7178,6.725,6.696,6.7033,706200.0
2010-03-29 10:10:00,9.26,9.27,9.24,9.24,608800.0,6.7105,6.7178,6.696,6.696,608800.0
2010-03-29 10:20:00,9.24,9.26,9.22,9.24,996000.0,6.696,6.7105,6.6815,6.696,996000.0
2010-03-29 10:30:00,9.24,9.26,9.22,9.26,1083800.0,6.696,6.7105,6.6815,6.7105,1083800.0
2010-03-29 10:40:00,9.26,9.29,9.25,9.27,573200.0,6.7105,6.7322,6.7033,6.7178,573200.0
2010-03-29 10:50:00,9.27,9.27,9.24,9.25,591800.0,6.7178,6.7178,6.696,6.7033,591800.0
2010-03-29 11:00:00,9.25,9.26,9.24,9.25,289800.0,6.7033,6.7105,6.696,6.7033,289800.0
2010-03-29 11:10:00,9.25,9.25,9.24,9.25,180400.0,6.7033,6.7033,6.696,6.7033,180400.0
2010-03-29 11:20:00,9.25,9.28,9.24,9.26,689000.0,6.7033,6.725,6.696,6.7105,689000.0
2010-03-29 11:30:00,9.27,9.27,9.24,9.24,422800.0,6.7178,6.7178,6.696,6.696,422800.0
2010-03-29 11:40:00,9.24,9.26,9.24,9.24,284800.0,6.696,6.7105,6.696,6.696,284800.0
2010-03-29 11:50:00,9.24,9.26,9.24,9.25,237800.0,6.696,6.7105,6.696,6.7033,237800.0
2010-03-29 12:00:00,9.25,9.26,9.25,9.25,238400.0,6.7033,6.7105,6.7033,6.7033,238400.0
2010-03-29 12:10:00,9.26,9.27,9.25,9.26,2218000.0,6.7105,6.7178,6.7033,6.7105,2218000.0
2010-03-29 12:20:00,9.26,9.27,9.24,9.27,1209000.0,6.7105,6.7178,6.696,6.7178,1209000.0
2010-03-29 12:30:00,9.27,9.28,9.26,9.27,1535800.0,6.7178,6.725,6.7105,6.7178,1535800.0
2010-03-29 12:40:00,9.27,9.28,9.24,9.25,1584600.0,6.7178,6.725,6.696,6.7033,1584600.0
2010-03-29 12:50:00,9.25,9.25,9.24,9.24,325600.0,6.7033,6.7033,6.696,6.696,325600.0
2010-03-29 13:00:00,9.24,9.25,9.22,9.22,518000.0,6.696,6.7033,6.6815,6.6815,518000.0
2010-03-29 13:10:00,9.22,9.24,9.22,9.23,447200.0,6.6815,6.696,6.6815,6.6888,447200.0
2010-03-29 13:20:00,9.24,9.25,9.24,9.25,460000.0,6.696,6.7033,6.696,6.7033,460000.0
2010-03-29 13:30:00,9.25,9.27,9.24,9.26,828000.0,6.7033,6.7178,6.696,6.7105,828000.0
2010-03-29 13:40:00,9.26,9.28,9.25,9.28,374200.0,6.7105,6.725,6.7033,6.725,374200.0
2010-03-29 13:50:00,9.27,9.28,9.27,9.27,671600.0,6.7178,6.725,6.7178,6.7178,671600.0
2010-03-29 14:00:00,9.27,9.28,9.27,9.27,660600.0,6.7178,6.725,6.7178,6.7178,660600.0
2010-03-29 14:10:00,9.27,9.27,9.25,9.25,491000.0,6.7178,6.7178,6.7033,6.7033,491000.0
2010-03-29 14:20:00,9.25,9.26,9.24,9.24,857600.0,6.7033,6.7105,6.696,6.696,857600.0
2010-03-29 14:30:00,9.24,9.26,9.24,9.25,813600.0,6.696,6.7105,6.696,6.7033,813600.0
2010-03-29 14:40:00,9.25,9.26,9.24,9.25,586600.0,6.7033,6.7105,6.696,6.7033,586600.0
2010-03-29 14:50:00,9.25,9.26,9.24,9.24,825200.0,6.7033,6.7105,6.696,6.696,825200.0
2010-03-29 15:00:00,9.24,9.26,9.22,9.24,1104200.0,6.696,6.7105,6.6815,6.696,1104200.0
2010-03-29 15:10:00,9.24,9.24,9.23,9.24,568400.0,6.696,6.696,6.6888,6.696,568400.0
2010-03-29 15:20:00,9.24,9.26,9.24,9.25,238400.0,6.696,6.7105,6.696,6.7033,238400.0
2010-03-29 15:30:00,9.26,9.26,9.24,9.24,472600.0,6.7105,6.7105,6.696,6.696,472600.0
2010-03-29 15:40:00,9.24,9.25,9.24,9.25,371800.0,6.696,6.7033,6.696,6.7033,371800.0
2010-03-29 15:50:00,9.24,9.26,9.24,9.26,1996000.0,6.696,6.7105,6.696,6.7105,1996000.0
2010-03-30 09:30:00,9.21,9.3,9.2,9.26,945200.0,6.6743,6.7395,6.667,6.7105,945200.0
2010-03-30 09:40:00,9.26,9.3,9.25,9.3,827000.0,6.7105,6.7395,6.7033,6.7395,827000.0
2010-03-30 09:50:00,9.3,9.35,9.3,9.33,1830800.0,6.7395,6.7757,6.7395,6.7612,1830800.0
2010-03-30 10:00:00,9.33,9.34,9.31,9.33,2023800.0,6.7612,6.7685,6.7467,6.7612,2023800.0
2010-03-30 10:10:00,9.32,9.35,9.31,9.33,1645400.0,6.754,6.7757,6.7467,6.7612,1645400.0
2010-03-30 10:20:00,9.33,9.35,9.31,9.35,1600000.0,6.7612,6.7757,6.7467,6.7757,1600000.0
2010-03-30 10:30:00,9.34,9.4,9.34,9.4,1856400.0,6.7685,6.812,6.7685,6.812,1856400.0
2010-03-30 10:40:00,9.4,9.42,9.4,9.4,1666200.0,6.812,6.8265,6.812,6.812,1666200.0
2010-03-30 10:50:00,9.4,9.4,9.38,9.38,1002200.0,6.812,6.812,6.7975,6.7975,1002200.0
2010-03-30 11:00:00,9.38,9.39,9.37,9.38,2398000.0,6.7975,6.8047,6.7902,6.7975,2398000.0
2010-03-30 11:10:00,9.38,9.39,9.38,9.38,974800.0,6.7975,6.8047,6.7975,6.7975,974800.0
2010-03-30 11:20:00,9.38,9.4,9.38,9.4,1464200.0,6.7975,6.812,6.7975,6.812,1464200.0
2010-03-30 11:30:00,9.39,9.4,9.37,9.38,580800.0,6.8047,6.812,6.7902,6.7975,580800.0
2010-03-30 11:40:00,9.37,9.38,9.36,9.37,745800.0,6.7902,6.7975,6.783,6.7902,745800.0
2010-03-30 11:50:00,9.38,9.38,9.35,9.37,4744000.0,6.7975,6.7975,6.7757,6.7902,4744000.0
2010-03-30 12:00:00,9.37,9.39,9.37,9.38,1167000.0,6.7902,6.8047,6.7902,6.7975,1167000.0
2010-03-30 12:10:00,9.38,9.38,9.37,9.37,1002400.0,6.7975,6.7975,6.7902,6.7902,1002400.0
2010-03-30 12:20:00,9.38,9.38,9.37,9.38,1899800.0,6.7975,6.7975,6.7902,6.7975,1899800.0
2010-03-30 12:30:00,9.38,9.38,9.37,9.37,956200.0,6.7975,6.7975,6.7902,6.7902,956200.0
2010-03-30 12:40:00,9.37,9.38,9.37,9.37,703000.0,6.7902,6.7975,6.7902,6.7902,703000.0
2010-03-30 12:50:00,9.37,9.38,9.37,9.38,201600.0,6.7902,6.7975,6.7902,6.7975,201600.0
2010-03-30 13:00:00,9.38,9.38,9.38,9.38,877400.0,6.7975,6.7975,6.7975,6.7975,877400.0
2010-03-30 13:10:00,9.38,9.38,9.36,9.36,1072000.0,6.7975,6.7975,6.783,6.783,1072000.0
2010-03-30 13:20:00,9.36,9.36,9.34,9.35,2910400.0,6.783,6.783,6.7685,6.7757,2910400.0
2010-03-30 13:30:00,9.35,9.36,9.34,9.35,684800.0,6.7757,6.783,6.7685,6.7757,684800.0
2010-03-30 13:40:00,9.35,9.36,9.34,9.35,1146000.0,6.7757,6.783,6.7685,6.7757,1146000.0
2010-03-30 13:50:00,9.35,9.36,9.34,9.35,1270000.0,6.7757,6.783,6.7685,6.7757,1270000.0
2010-03-30 14:00:00,9.35,9.37,9.35,9.35,1143200.0,6.7757,6.7902,6.7757,6.7757,1143200.0
2010-03-30 14:10:00,9.35,9.37,9.35,9.36,1776000.0,6.7757,6.7902,6.7757,6.783,1776000.0
2010-03-30 14:20:00,9.36,9.39,9.36,9.38,500200.0,6.783,6.8047,6.783,6.7975,500200.0
2010-03-30 14:30:00,9.38,9.4,9.38,9.4,1444200.0,6.7975,6.812,6.7975,6.812,1444200.0
2010-03-30 14:40:00,9.4,9.4,9.39,9.4,343400.0,6.812,6.812,6.8047,6.812,343400.0
2010-03-30 14:50:00,9.4,9.4,9.38,9.38,519600.0,6.812,6.812,6.7975,6.7975,519600.0
2010-03-30 15:00:00,9.39,9.4,9.38,9.38,254600.0,6.8047,6.812,6.7975,6.7975,254600.0
2010-03-30 15:10:00,9.38,9.42,9.38,9.39,769600.0,6.7975,6.8265,6.7975,6.8047,769600.0
2010-03-30 15:20:00,9.39,9.4,9.37,9.38,1140400.0,6.8047,6.812,6.7902,6.7975,1140400.0
2010-03-30 15:30:00,9.38,9.4,9.38,9.38,864400.0,6.7975,6.812,6.7975,6.7975,864400.0
2010-03-30 15:40:00,9.38,9.38,9.37,9.38,1156200.0,6.7975,6.7975,6.7902,6.7975,1156200.0
2010-03-30 15:50:00,9.37,9.38,9.37,9.37,3891400.0,6.7902,6.7975,6.7902,6.7902,3891400.0
2010-03-31 09:30:00,9.4,9.4,9.28,9.38,1347800.0,6.812,6.812,6.725,6.7975,1347800.0
2010-03-31 09:40:00,9.38,9.38,9.33,9.35,1548600.0,6.7975,6.7975,6.7612,6.7757,1548600.0
2010-03-31 09:50:00,9.35,9.37,9.33,9.35,1172400.0,6.7757,6.7902,6.7612,6.7757,1172400.0
2010-03-31 10:00:00,9.35,9.38,9.34,9.38,1179000.0,6.7757,6.7975,6.7685,6.7975,1179000.0
2010-03-31 10:10:00,9.38,9.4,9.37,9.39,996400.0,6.7975,6.812,6.7902,6.8047,996400.0
2010-03-31 10:20:00,9.39,9.44,9.39,9.42,1013400.0,6.8047,6.8409,6.8047,6.8265,1013400.0
2010-03-31 10:30:00,9.42,9.43,9.4,9.4,735000.0,6.8265,6.8337,6.812,6.812,735000.0
2010-03-31 10:40:00,9.4,9.4,9.37,9.37,1575400.0,6.812,6.812,6.7902,6.7902,1575400.0
2010-03-31 10:50:00,9.37,9.39,9.36,9.38,1002800.0,6.7902,6.8047,6.783,6.7975,1002800.0
2010-03-31 11:00:00,9.38,9.38,9.36,9.38,2399400.0,6.7975,6.7975,6.783,6.7975,2399400.0
2010-03-31 11:10:00,9.38,9.4,9.38,9.38,971400.0,6.7975,6.812,6.7975,6.7975,971400.0
2010-03-31 11:20:00,9.38,9.39,9.37,9.38,791200.0,6.7975,6.8047,6.7902,6.7975,791200.0
2010-03-31 11:30:00,9.39,9.4,9.38,9.4,324600.0,6.8047,6.812,6.7975,6.812,324600.0
2010-03-31 11:40:00,9.4,9.44,9.4,9.44,1650200.0,6.812,6.8409,6.812,6.8409,1650200.0
2010-03-31 11:50:00,9.44,9.45,9.43,9.44,1232400.0,6.8409,6.8482,6.8337,6.8409,1232400.0
2010-03-31 12:00:00,9.44,9.45,9.43,9.44,1068000.0,6.8409,6.8482,6.8337,6.8409,1068000.0
2010-03-31 12:10:00,9.44,9.46,9.43,9.46,2411400.0,6.8409,6.8554,6.8337,6.8554,2411400.0
2010-03-31 12:20:00,9.46,9.47,9.44,9.44,937200.0,6.8554,6.8627,6.8409,6.8409,937200.0
2010-03-31 12:30:00,9.45,9.46,9.43,9.44,1641600.0,6.8482,6.8554,6.8337,6.8409,1641600.0
2010-03-31 12:40:00,9.44,9.45,9.44,9.44,674400.0,6.8409,6.8482,6.8409,6.8409,674400.0
2010-03-31 12:50:00,9.44,9.44,9.43,9.43,231800.0,6.8409,6.8409,6.8337,6.8337,231800.0
2010-03-31 13:00:00,9.44,9.44,9.42,9.42,405000.0,6.8409,6.8409,6.8265,6.8265,405000.0
2010-03-31 13:10:00,9.42,9.42,9.4,9.42,664000.0,6.8265,6.8265,6.812,6.8265,664000.0
2010-03-31 13:20:00,9.42,9.42,9.4,9.42,1869000.0,6.8265,6.8265,6.812,6.8265,1869000.0
2010-03-31 13:30:00,9.42,9.43,9.42,9.42,1059200.0,6.8265,6.8337,6.8265,6.8265,1059200.0
2010-03-31 13:40:00,9.42,9.43,9.41,9.42,432000.0,6.8265,6.8337,6.8192,6.8265,432000.0
2010-03-31 13:50:00,9.43,9.44,9.42,9.43,900000.0,6.8337,6.8409,6.8265,6.8337,900000.0
2010-03-31 14:00:00,9.44,9.46,9.43,9.45,845800.0,6.8409,6.8554,6.8337,6.8482,845800.0
2010-03-31 14:10:00,9.46,9.46,9.44,9.44,697400.0,6.8554,6.8554,6.8409,6.8409,697400.0
2010-03-31 14:20:00,9.44,9.45,9.43,9.44,631000.0,6.8409,6.8482,6.8337,6.8409,631000.0
2010-03-31 14:30:00,9.45,9.46,9.43,9.43,1255000.0,6.8482,6.8554,6.8337,6.8337,1255000.0
2010-03-31 14:40:00,9.43,9.44,9.42,9.43,1183000.0,6.8337,6.8409,6.8265,6.8337,1183000.0
2010-03-31 14:50:00,9.43,9.44,9.42,9.43,1272800.0,6.8337,6.8409,6.8265,6.8337,1272800.0
2010-03-31 15:00:00,9.43,9.44,9.42,9.44,1075200.0,6.8337,6.8409,6.8265,6.8409,1075200.0
2010-03-31 15:10:00,9.43,9.44,9.42,9.42,1339600.0,6.8337,6.8409,6.8265,6.8265,1339600.0
2010-03-31 15:20:00,9.42,9.43,9.4,9.42,3478200.0,6.8265,6.8337,6.812,6.8265,3478200.0
2010-03-31 15:30:00,9.42,9.44,9.42,9.42,1229000.0,6.8265,6.8409,6.8265,6.8265,1229000.0
2010-03-31 15:40:00,9.42,9.43,9.4,9.4,1698600.0,6.8265,6.8337,6.812,6.812,1698600.0
2010-03-31 15:50:00,9.39,9.42,9.38,9.42,3294200.0,6.8047,6.8265,6.7975,6.8265,3294200.0
2010-04-01 09:30:00,9.42,9.49,9.39,9.49,1762000.0,6.8265,6.8772,6.8047,6.8772,1762000.0
2010-04-01 09:40:00,9.48,9.49,9.47,9.48,1205200.0,6.8699,6.8772,6.8627,6.8699,1205200.0
2010-04-01 09:50:00,9.48,9.51,9.47,9.49,1012200.0,6.8699,6.8917,6.8627,6.8772,1012200.0
2010-04-01 10:00:00,9.49,9.51,9.49,9.51,1237600.0,6.8772,6.8917,6.8772,6.8917,1237600.0
2010-04-01 10:10:00,9.52,9.52,9.49,9.49,2053800.0,6.8989,6.8989,6.8772,6.8772,2053800.0
2010-04-01 10:20:00,9.49,9.49,9.47,9.49,812600.0,6.8772,6.8772,6.8627,6.8772,812600.0
2010-04-01 10:30:00,9.49,9.49,9.47,9.49,643200.0,6.8772,6.8772,6.8627,6.8772,643200.0
2010-04-01 10:40:00,9.49,9.49,9.44,9.44,925600.0,6.8772,6.8772,6.8409,6.8409,925600.0
2010-04-01 10:50:00,9.44,9.44,9.38,9.39,1911800.0,6.8409,6.8409,6.7975,6.8047,1911800.0
2010-04-01 11:00:00,9.38,9.4,9.38,9.38,1707400.0,6.7975,6.812,6.7975,6.7975,1707400.0
2010-04-01 11:10:00,9.38,9.38,9.36,9.37,1825400.0,6.7975,6.7975,6.783,6.7902,1825400.0
2010-04-01 11:20:00,9.37,9.38,9.36,9.38,1202600.0,6.7902,6.7975,6.783,6.7975,1202600.0
2010-04-01 11:30:00,9.38,9.38,9.37,9.38,1553600.0,6.7975,6.7975,6.7902,6.7975,1553600.0
2010-04-01 11:40:00,9.38,9.4,9.38,9.4,375200.0,6.7975,6.812,6.7975,6.812,375200.0
2010-04-01 11:50:00,9.4,9.42,9.4,9.42,282800.0,6.812,6.8265,6.812,6.8265,282800.0
2010-04-01 12:00:00,9.42,9.44,9.41,9.43,303400.0,6.8265,6.8409,6.8192,6.8337,303400.0
2010-04-01 12:10:00,9.44,9.46,9.43,9.44,1375800.0,6.8409,6.8554,6.8337,6.8409,1375800.0
2010-04-01 12:20:00,9.44,9.45,9.42,9.42,809800.0,6.8409,6.8482,6.8265,6.8265,809800.0
2010-04-01 12:30:00,9.42,9.43,9.4,9.41,404800.0,6.8265,6.8337,6.812,6.8192,404800.0
2010-04-01 12:40:00,9.41,9.42,9.4,9.4,212000.0,6.8192,6.8265,6.812,6.812,212000.0
2010-04-01 12:50:00,9.41,9.42,9.4,9.42,178800.0,6.8192,6.8265,6.812,6.8265,178800.0
2010-04-01 13:00:00,9.42,9.43,9.42,9.42,302000.0,6.8265,6.8337,6.8265,6.8265,302000.0
2010-04-01 13:10:00,9.42,9.43,9.42,9.43,285400.0,6.8265,6.8337,6.8265,6.8337,285400.0
2010-04-01 13:20:00,9.42,9.43,9.42,9.42,215200.0,6.8265,6.8337,6.8265,6.8265,215200.0
2010-04-01 13:30:00,9.42,9.43,9.42,9.42,240000.0,6.8265,6.8337,6.8265,6.8265,240000.0
2010-04-01 13:40:00,9.43,9.43,9.38,9.38,526600.0,6.8337,6.8337,6.7975,6.7975,526600.0
2010-04-01 13:50:00,9.38,9.38,9.36,9.36,697400.0,6.7975,6.7975,6.783,6.783,697400.0
2010-04-01 14:00:00,9.37,9.38,9.36,9.37,634600.0,6.7902,6.7975,6.783,6.7902,634600.0
2010-04-01 14:10:00,9.37,9.38,9.36,9.38,205000.0,6.7902,6.7975,6.783,6.7975,205000.0
2010-04-01 14:20:00,9.38,9.38,9.36,9.37,363200.0,6.7975,6.7975,6.783,6.7902,363200.0
2010-04-01 14:30:00,9.36,9.37,9.31,9.31,936400.0,6.783,6.7902,6.7467,6.7467,936400.0
2010-04-01 14:40:00,9.31,9.34,9.31,9.34,590000.0,6.7467,6.7685,6.7467,6.7685,590000.0
2010-04-01 14:50:00,9.34,9.36,9.33,9.35,892800.0,6.7685,6.783,6.7612,6.7757,892800.0
2010-04-01 15:00:00,9.36,9.38,9.35,9.37,1071600.0,6.783,6.7975,6.7757,6.7902,1071600.0
2010-04-01 15:10:00,9.38,9.39,9.37,9.38,482000.0,6.7975,6.8047,6.7902,6.7975,482000.0
2010-04-01 15:20:00,9.38,9.4,9.38,9.4,684200.0,6.7975,6.812,6.7975,6.812,684200.0
2010-04-01 15:30:00,9.4,9.43,9.4,9.41,1006400.0,6.812,6.8337,6.812,6.8192,1006400.0
2010-04-01 15:40:00,9.41,9.42,9.38,9.41,841200.0,6.8192,6.8265,6.7975,6.8192,841200.0
2010-04-01 15:50:00,9.42,9.43,9.41,9.43,3144800.0,6.8265,6.8337,6.8192,6.8337,3144800.0
2010-04-05 09:30:00,9.4,9.42,9.34,9.35,1222000.0,6.8462,6.8607,6.8025,6.8098,1222000.0
2010-04-05 09:40:00,9.35,9.4,9.34,9.39,901400.0,6.8098,6.8462,6.8025,6.8389,901400.0
2010-04-05 09:50:00,9.38,9.46,9.38,9.44,843800.0,6.8316,6.8899,6.8316,6.8753,843800.0
2010-04-05 10:00:00,9.44,9.45,9.38,9.4,856200.0,6.8753,6.8826,6.8316,6.8462,856200.0
2010-04-05 10:10:00,9.39,9.44,9.38,9.42,566600.0,6.8389,6.8753,6.8316,6.8607,566600.0
2010-04-05 10:20:00,9.42,9.43,9.41,9.42,748800.0,6.8607,6.868,6.8534,6.8607,748800.0
2010-04-05 10:30:00,9.42,9.44,9.42,9.42,569000.0,6.8607,6.8753,6.8607,6.8607,569000.0
2010-04-05 10:40:00,9.42,9.45,9.41,9.45,708200.0,6.8607,6.8826,6.8534,6.8826,708200.0
2010-04-05 10:50:00,9.44,9.47,9.43,9.43,663000.0,6.8753,6.8971,6.868,6.868,663000.0
2010-04-05 11:00:00,9.43,9.44,9.41,9.42,369000.0,6.868,6.8753,6.8534,6.8607,369000.0
2010-04-05 11:10:00,9.42,9.43,9.42,9.43,388800.0,6.8607,6.868,6.8607,6.868,388800.0
2010-04-05 11:20:00,9.43,9.44,9.43,9.43,216600.0,6.868,6.8753,6.868,6.868,216600.0
2010-04-05 11:30:00,9.43,9.44,9.42,9.43,927600.0,6.868,6.8753,6.8607,6.868,927600.0
2010-04-05 11:40:00,9.43,9.44,9.43,9.44,176800.0,6.868,6.8753,6.868,6.8753,176800.0
2010-04-05 11:50:00,9.44,9.44,9.44,9.44,179000.0,6.8753,6.8753,6.8753,6.8753,179000.0
2010-04-05 12:00:00,9.44,9.44,9.43,9.44,256000.0,6.8753,6.8753,6.868,6.8753,256000.0
2010-04-05 12:10:00,9.44,9.46,9.43,9.46,744400.0,6.8753,6.8899,6.868,6.8899,744400.0
2010-04-05 12:20:00,9.46,9.47,9.46,9.47,364400.0,6.8899,6.8971,6.8899,6.8971,364400.0
2010-04-05 12:30:00,9.47,9.49,9.47,9.47,661200.0,6.8971,6.9117,6.8971,6.8971,661200.0
2010-04-05 12:40:00,9.47,9.47,9.45,9.47,285200.0,6.8971,6.8971,6.8826,6.8971,285200.0
2010-04-05 12:50:00,9.47,9.47,9.45,9.47,497600.0,6.8971,6.8971,6.8826,6.8971,497600.0
2010-04-05 13:00:00,9.47,9.47,9.44,9.45,478000.0,6.8971,6.8971,6.8753,6.8826,478000.0
2010-04-05 13:10:00,9.45,9.46,9.45,9.46,493800.0,6.8826,6.8899,6.8826,6.8899,493800.0
2010-04-05 13:20:00,9.46,9.46,9.44,9.44,364200.0,6.8899,6.8899,6.8753,6.8753,364200.0
2010-04-05 13:30:00,9.45,9.45,9.43,9.43,281000.0,6.8826,6.8826,6.868,6.868,281000.0
2010-04-05 13:40:00,9.43,9.44,9.43,9.43,317800.0,6.868,6.8753,6.868,6.868,317800.0
2010-04-05 13:50:00,9.43,9.45,9.43,9.44,343200.0,6.868,6.8826,6.868,6.8753,343200.0
2010-04-05 14:00:00,9.45,9.45,9.44,9.44,407800.0,6.8826,6.8826,6.8753,6.8753,407800.0
2010-04-05 14:10:00,9.45,9.45,9.43,9.43,540000.0,6.8826,6.8826,6.868,6.868,540000.0
2010-04-05 14:20:00,9.43,9.43,9.42,9.43,385800.0,6.868,6.868,6.8607,6.868,385800.0
2010-04-05 14:30:00,9.43,9.44,9.41,9.42,608400.0,6.868,6.8753,6.8534,6.8607,608400.0
2010-04-05 14:40:00,9.42,9.44,9.42,9.43,884200.0,6.8607,6.8753,6.8607,6.868,884200.0
2010-04-05 14:50:00,9.43,9.43,9.4,9.4,668200.0,6.868,6.868,6.8462,6.8462,668200.0
2010-04-05 15:00:00,9.41,9.42,9.4,9.41,1124400.0,6.8534,6.8607,6.8462,6.8534,1124400.0
2010-04-05 15:10:00,9.4,9.41,9.39,9.4,664800.0,6.8462,6.8534,6.8389,6.8462,664800.0
2010-04-05 15:20:00,9.4,9.4,9.38,9.39,465000.0,6.8462,6.8462,6.8316,6.8389,465000.0
2010-04-05 15:30:00,9.39,9.4,9.38,9.38,423000.0,6.8389,6.8462,6.8316,6.8316,423000.0
2010-04-05 15:40:00,9.38,9.4,9.38,9.39,657400.0,6.8316,6.8462,6.8316,6.8389,657400.0
2010-04-05 15:50:00,9.4,9.41,9.39,9.4,1634400.0,6.8462,6.8534,6.8389,6.8462,1634400.0
2010-04-06 09:30:00,9.29,9.38,9.29,9.36,1004200.0,6.7661,6.8316,6.7661,6.817,1004200.0
2010-04-06 09:40:00,9.36,9.37,9.34,9.37,523400.0,6.817,6.8243,6.8025,6.8243,523400.0
2010-04-06 09:50:00,9.37,9.37,9.36,9.36,451600.0,6.8243,6.8243,6.817,6.817,451600.0
2010-04-06 10:00:00,9.36,9.38,9.35,9.37,556600.0,6.817,6.8316,6.8098,6.8243,556600.0
2010-04-06 10:10:00,9.37,9.39,9.37,9.38,718800.0,6.8243,6.8389,6.8243,6.8316,718800.0
2010-04-06 10:20:00,9.39,9.41,9.38,9.41,462000.0,6.8389,6.8534,6.8316,6.8534,462000.0
2010-04-06 10:30:00,9.41,9.43,9.41,9.41,517800.0,6.8534,6.868,6.8534,6.8534,517800.0
2010-04-06 10:40:00,9.41,9.42,9.39,9.39,466200.0,6.8534,6.8607,6.8389,6.8389,466200.0
2010-04-06 10:50:00,9.39,9.4,9.38,9.38,264200.0,6.8389,6.8462,6.8316,6.8316,264200.0
2010-04-06 11:00:00,9.38,9.38,9.36,9.37,208200.0,6.8316,6.8316,6.817,6.8243,208200.0
2010-04-06 11:10:00,9.37,9.4,9.36,9.4,799600.0,6.8243,6.8462,6.817,6.8462,799600.0
2010-04-06 11:20:00,9.4,9.42,9.39,9.4,774400.0,6.8462,6.8607,6.8389,6.8462,774400.0
2010-04-06 11:30:00,9.4,9.45,9.4,9.42,870000.0,6.8462,6.8826,6.8462,6.8607,870000.0
2010-04-06 11:40:00,9.42,9.44,9.42,9.42,398200.0,6.8607,6.8753,6.8607,6.8607,398200.0
2010-04-06 11:50:00,9.42,9.43,9.42,9.42,172800.0,6.8607,6.868,6.8607,6.8607,172800.0
2010-04-06 12:00:00,9.43,9.44,9.42,9.43,248800.0,6.868,6.8753,6.8607,6.868,248800.0
2010-04-06 12:10:00,9.44,9.46,9.43,9.46,371600.0,6.8753,6.8899,6.868,6.8899,371600.0
2010-04-06 12:20:00,9.45,9.46,9.43,9.43,859800.0,6.8826,6.8899,6.868,6.868,859800.0
2010-04-06 12:30:00,9.43,9.43,9.38,9.4,853000.0,6.868,6.868,6.8316,6.8462,853000.0
2010-04-06 12:40:00,9.4,9.4,9.39,9.4,249000.0,6.8462,6.8462,6.8389,6.8462,249000.0
2010-04-06 12:50:00,9.4,9.4,9.38,9.39,534200.0,6.8462,6.8462,6.8316,6.8389,534200.0
2010-04-06 13:00:00,9.4,9.4,9.39,9.4,157400.0,6.8462,6.8462,6.8389,6.8462,157400.0
2010-04-06 13:10:00,9.4,9.41,9.4,9.41,148800.0,6.8462,6.8534,6.8462,6.8534,148800.0
2010-04-06 13:20:00,9.4,9.41,9.4,9.4,180200.0,6.8462,6.8534,6.8462,6.8462,180200.0
2010-04-06 13:30:00,9.4,9.41,9.38,9.4,359800.0,6.8462,6.8534,6.8316,6.8462,359800.0
2010-04-06 13:40:00,9.4,9.4,9.39,9.4,215000.0,6.8462,6.8462,6.8389,6.8462,215000.0
2010-04-06 13:50:00,9.4,9.4,9.4,9.4,71800.0,6.8462,6.8462,6.8462,6.8462,71800.0
2010-04-06 14:00:00,9.4,9.42,9.4,9.42,351000.0,6.8462,6.8607,6.8462,6.8607,351000.0
2010-04-06 14:10:00,9.41,9.44,9.41,9.44,352000.0,6.8534,6.8753,6.8534,6.8753,352000.0
2010-04-06 14:20:00,9.44,9.45,9.43,9.43,687000.0,6.8753,6.8826,6.868,6.868,687000.0
2010-04-06 14:30:00,9.44,9.45,9.43,9.44,313600.0,6.8753,6.8826,6.868,6.8753,313600.0
2010-04-06 14:40:00,9.44,9.45,9.44,9.44,229800.0,6.8753,6.8826,6.8753,6.8753,229800.0
2010-04-06 14:50:00,9.44,9.45,9.42,9.42,572600.0,6.8753,6.8826,6.8607,6.8607,572600.0
2010-04-06 15:00:00,9.42,9.42,9.4,9.4,361400.0,6.8607,6.8607,6.8462,6.8462,361400.0
2010-04-06 15:10:00,9.4,9.4,9.4,9.4,220400.0,6.8462,6.8462,6.8462,6.8462,220400.0
2010-04-06 15:20:00,9.4,9.4,9.38,9.38,919600.0,6.8462,6.8462,6.8316,6.8316,919600.0
2010-04-06 15:30:00,9.38,9.39,9.38,9.38,665800.0,6.8316,6.8389,6.8316,6.8316,665800.0
2010-04-06 15:40:00,9.38,9.4,9.38,9.38,953200.0,6.8316,6.8462,6.8316,6.8316,953200.0
2010-04-06 15:50:00,9.38,9.39,9.38,9.38,2317600.0,6.8316,6.8389,6.8316,6.8316,2317600.0
2010-04-07 09:30:00,9.34,9.4,9.33,9.37,1721400.0,6.8025,6.8462,6.7952,6.8243,1721400.0
2010-04-07 09:40:00,9.37,9.4,9.37,9.38,1416600.0,6.8243,6.8462,6.8243,6.8316,1416600.0
2010-04-07 09:50:00,9.38,9.39,9.37,9.38,741000.0,6.8316,6.8389,6.8243,6.8316,741000.0
2010-04-07 10:00:00,9.38,9.38,9.36,9.36,475400.0,6.8316,6.8316,6.817,6.817,475400.0
2010-04-07 10:10:00,9.36,9.37,9.34,9.36,1106200.0,6.817,6.8243,6.8025,6.817,1106200.0
2010-04-07 10:20:00,9.36,9.36,9.32,9.33,838600.0,6.817,6.817,6.7879,6.7952,838600.0
2010-04-07 10:30:00,9.33,9.34,9.31,9.33,824600.0,6.7952,6.8025,6.7806,6.7952,824600.0
2010-04-07 10:40:00,9.33,9.33,9.28,9.28,485000.0,6.7952,6.7952,6.7588,6.7588,485000.0
2010-04-07 10:50:00,9.28,9.31,9.28,9.29,685000.0,6.7588,6.7806,6.7588,6.7661,685000.0
2010-04-07 11:00:00,9.29,9.31,9.27,9.31,1187400.0,6.7661,6.7806,6.7515,6.7806,1187400.0
2010-04-07 11:10:00,9.31,9.31,9.28,9.29,1221200.0,6.7806,6.7806,6.7588,6.7661,1221200.0
2010-04-07 11:20:00,9.28,9.29,9.27,9.29,850800.0,6.7588,6.7661,6.7515,6.7661,850800.0
2010-04-07 11:30:00,9.29,9.29,9.27,9.28,1354800.0,6.7661,6.7661,6.7515,6.7588,1354800.0
2010-04-07 11:40:00,9.28,9.28,9.27,9.27,583400.0,6.7588,6.7588,6.7515,6.7515,583400.0
2010-04-07 11:50:00,9.27,9.27,9.25,9.25,540400.0,6.7515,6.7515,6.7369,6.7369,540400.0
2010-04-07 12:00:00,9.25,9.27,9.25,9.27,397200.0,6.7369,6.7515,6.7369,6.7515,397200.0
2010-04-07 12:10:00,9.27,9.27,9.26,9.27,575000.0,6.7515,6.7515,6.7442,6.7515,575000.0
2010-04-07 12:20:00,9.26,9.27,9.23,9.24,939400.0,6.7442,6.7515,6.7224,6.7296,939400.0
2010-04-07 12:30:00,9.24,9.24,9.23,9.23,245200.0,6.7296,6.7296,6.7224,6.7224,245200.0
2010-04-07 12:40:00,9.23,9.25,9.22,9.25,791400.0,6.7224,6.7369,6.7151,6.7369,791400.0
2010-04-07 12:50:00,9.25,9.26,9.23,9.24,1296600.0,6.7369,6.7442,6.7224,6.7296,1296600.0
2010-04-07 13:00:00,9.24,9.26,9.24,9.24,1885000.0,6.7296,6.7442,6.7296,6.7296,1885000.0
2010-04-07 13:10:00,9.24,9.25,9.24,9.25,896000.0,6.7296,6.7369,6.7296,6.7369,896000.0
2010-04-07 13:20:00,9.25,9.26,9.24,9.25,1583200.0,6.7369,6.7442,6.7296,6.7369,1583200.0
2010-04-07 13:30:00,9.25,9.25,9.22,9.22,779000.0,6.7369,6.7369,6.7151,6.7151,779000.0
2010-04-07 13:40:00,9.22,9.24,9.21,9.21,1499200.0,6.7151,6.7296,6.7078,6.7078,1499200.0
2010-04-07 13:50:00,9.21,9.22,9.21,9.21,750400.0,6.7078,6.7151,6.7078,6.7078,750400.0
2010-04-07 14:00:00,9.21,9.21,9.19,9.2,973400.0,6.7078,6.7078,6.6932,6.7005,973400.0
2010-04-07 14:10:00,9.2,9.21,9.17,9.18,895600.0,6.7005,6.7078,6.6787,6.6859,895600.0
2010-04-07 14:20:00,9.17,9.18,9.12,9.13,1805400.0,6.6787,6.6859,6.6422,6.6495,1805400.0
2010-04-07 14:30:00,9.13,9.15,9.12,9.15,1992200.0,6.6495,6.6641,6.6422,6.6641,1992200.0
2010-04-07 14:40:00,9.15,9.15,9.1,9.11,1968200.0,6.6641,6.6641,6.6277,6.635,1968200.0
2010-04-07 14:50:00,9.11,9.12,9.06,9.07,2150400.0,6.635,6.6422,6.5985,6.6058,2150400.0
2010-04-07 15:00:00,9.08,9.08,9.03,9.04,2551600.0,6.6131,6.6131,6.5767,6.584,2551600.0
2010-04-07 15:10:00,9.04,9.04,9.01,9.01,2229200.0,6.584,6.584,6.5621,6.5621,2229200.0
2010-04-07 15:20:00,9.02,9.07,9.01,9.07,1601000.0,6.5694,6.6058,6.5621,6.6058,1601000.0
2010-04-07 15:30:00,9.07,9.12,9.06,9.12,2672600.0,6.6058,6.6422,6.5985,6.6422,2672600.0
2010-04-07 15:40:00,9.12,9.13,9.11,9.11,2050800.0,6.6422,6.6495,6.635,6.635,2050800.0
2010-04-07 15:50:00,9.11,9.15,9.11,9.14,4790600.0,6.635,6.6641,6.635,6.6568,4790600.0
2010-04-08 09:30:00,9.1,9.21,9.09,9.19,1514800.0,6.6277,6.7078,6.6204,6.6932,1514800.0
2010-04-08 09:40:00,9.19,9.21,9.17,9.2,1280000.0,6.6932,6.7078,6.6787,6.7005,1280000.0
2010-04-08 09:50:00,9.2,9.24,9.19,9.22,1331800.0,6.7005,6.7296,6.6932,6.7151,1331800.0
2010-04-08 10:00:00,9.22,9.24,9.19,9.19,1527000.0,6.7151,6.7296,6.6932,6.6932,1527000.0
2010-04-08 10:10:00,9.2,9.2,9.17,9.17,2320400.0,6.7005,6.7005,6.6787,6.6787,2320400.0
2010-04-08 10:20:00,9.17,9.19,9.15,9.18,927200.0,6.6787,6.6932,6.6641,6.6859,927200.0
2010-04-08 10:30:00,9.18,9.2,9.18,9.18,900400.0,6.6859,6.7005,6.6859,6.6859,900400.0
2010-04-08 10:40:00,9.18,9.21,9.18,9.2,466800.0,6.6859,6.7078,6.6859,6.7005,466800.0
2010-04-08 10:50:00,9.2,9.21,9.19,9.2,866200.0,6.7005,6.7078,6.6932,6.7005,866200.0
2010-04-08 11:00:00,9.2,9.23,9.2,9.22,1148800.0,6.7005,6.7224,6.7005,6.7151,1148800.0
2010-04-08 11:10:00,9.23,9.23,9.2,9.2,440000.0,6.7224,6.7224,6.7005,6.7005,440000.0
2010-04-08 11:20:00,9.21,9.22,9.2,9.21,679800.0,6.7078,6.7151,6.7005,6.7078,679800.0
2010-04-08 11:30:00,9.21,9.23,9.2,9.22,528000.0,6.7078,6.7224,6.7005,6.7151,528000.0
2010-04-08 11:40:00,9.22,9.24,9.22,9.23,1023200.0,6.7151,6.7296,6.7151,6.7224,1023200.0
2010-04-08 11:50:00,9.24,9.24,9.21,9.22,1066600.0,6.7296,6.7296,6.7078,6.7151,1066600.0
2010-04-08 12:00:00,9.22,9.24,9.21,9.22,623200.0,6.7151,6.7296,6.7078,6.7151,623200.0
2010-04-08 12:10:00,9.21,9.22,9.21,9.22,297800.0,6.7078,6.7151,6.7078,6.7151,297800.0
2010-04-08 12:20:00,9.22,9.24,9.22,9.24,347800.0,6.7151,6.7296,6.7151,6.7296,347800.0
2010-04-08 12:30:00,9.24,9.25,9.24,9.24,274800.0,6.7296,6.7369,6.7296,6.7296,274800.0
2010-04-08 12:40:00,9.24,9.25,9.24,9.24,271000.0,6.7296,6.7369,6.7296,6.7296,271000.0
2010-04-08 12:50:00,9.24,9.25,9.22,9.24,708600.0,6.7296,6.7369,6.7151,6.7296,708600.0
2010-04-08 13:00:00,9.24,9.25,9.24,9.24,393000.0,6.7296,6.7369,6.7296,6.7296,393000.0
2010-04-08 13:10:00,9.24,9.25,9.24,9.25,303200.0,6.7296,6.7369,6.7296,6.7369,303200.0
2010-04-08 13:20:00,9.25,9.25,9.22,9.25,195000.0,6.7369,6.7369,6.7151,6.7369,195000.0
2010-04-08 13:30:00,9.24,9.26,9.24,9.26,791200.0,6.7296,6.7442,6.7296,6.7442,791200.0
2010-04-08 13:40:00,9.26,9.26,9.24,9.24,755400.0,6.7442,6.7442,6.7296,6.7296,755400.0
2010-04-08 13:50:00,9.24,9.26,9.24,9.24,684400.0,6.7296,6.7442,6.7296,6.7296,684400.0
2010-04-08 14:00:00,9.24,9.26,9.23,9.24,1015000.0,6.7296,6.7442,6.7224,6.7296,1015000.0
2010-04-08 14:10:00,9.24,9.24,9.23,9.24,572200.0,6.7296,6.7296,6.7224,6.7296,572200.0
2010-04-08 14:20:00,9.24,9.24,9.23,9.24,316200.0,6.7296,6.7296,6.7224,6.7296,316200.0
2010-04-08 14:30:00,9.24,9.24,9.23,9.24,259000.0,6.7296,6.7296,6.7224,6.7296,259000.0
2010-04-08 14:40:00,9.23,9.24,9.23,9.24,538400.0,6.7224,6.7296,6.7224,6.7296,538400.0
2010-04-08 14:50:00,9.24,9.25,9.24,9.24,232000.0,6.7296,6.7369,6.7296,6.7296,232000.0
2010-04-08 15:00:00,9.24,9.25,9.24,9.24,311000.0,6.7296,6.7369,6.7296,6.7296,311000.0
2010-04-08 15:10:00,9.24,9.25,9.24,9.24,512000.0,6.7296,6.7369,6.7296,6.7296,512000.0
2010-04-08 15:20:00,9.24,9.25,9.24,9.24,483200.0,6.7296,6.7369,6.7296,6.7296,483200.0
2010-04-08 15:30:00,9.24,9.24,9.23,9.24,655200.0,6.7296,6.7296,6.7224,6.7296,655200.0
2010-04-08 15:40:00,9.24,9.24,9.22,9.22,951200.0,6.7296,6.7296,6.7151,6.7151,951200.0
2010-04-08 15:50:00,9.22,9.22,9.21,9.22,2899200.0,6.7151,6.7151,6.7078,6.7151,2899200.0
2010-04-09 09:30:00,9.24,9.29,9.22,9.27,817800.0,6.7296,6.7661,6.7151,6.7515,817800.0
2010-04-09 09:40:00,9.27,9.29,9.22,9.22,1268600.0,6.7515,6.7661,6.7151,6.7151,1268600.0
2010-04-09 09:50:00,9.23,9.24,9.21,9.22,1594000.0,6.7224,6.7296,6.7078,6.7151,1594000.0
2010-04-09 10:00:00,9.23,9.24,9.22,9.24,554000.0,6.7224,6.7296,6.7151,6.7296,554000.0
2010-04-09 10:10:00,9.24,9.25,9.23,9.24,946600.0,6.7296,6.7369,6.7224,6.7296,946600.0
2010-04-09 10:20:00,9.24,9.25,9.21,9.23,1482000.0,6.7296,6.7369,6.7078,6.7224,1482000.0
2010-04-09 10:30:00,9.23,9.24,9.22,9.24,537200.0,6.7224,6.7296,6.7151,6.7296,537200.0
2010-04-09 10:40:00,9.24,9.27,9.23,9.25,815200.0,6.7296,6.7515,6.7224,6.7369,815200.0
2010-04-09 10:50:00,9.25,9.26,9.24,9.24,966800.0,6.7369,6.7442,6.7296,6.7296,966800.0
2010-04-09 11:00:00,9.24,9.24,9.22,9.24,660200.0,6.7296,6.7296,6.7151,6.7296,660200.0
2010-04-09 11:10:00,9.24,9.24,9.23,9.24,1110200.0,6.7296,6.7296,6.7224,6.7296,1110200.0
2010-04-09 11:20:00,9.24,9.27,9.23,9.26,576000.0,6.7296,6.7515,6.7224,6.7442,576000.0
2010-04-09 11:30:00,9.27,9.29,9.26,9.28,445600.0,6.7515,6.7661,6.7442,6.7588,445600.0
2010-04-09 11:40:00,9.27,9.28,9.26,9.26,328200.0,6.7515,6.7588,6.7442,6.7442,328200.0
2010-04-09 11:50:00,9.26,9.27,9.26,9.26,282000.0,6.7442,6.7515,6.7442,6.7442,282000.0
2010-04-09 12:00:00,9.26,9.26,9.24,9.25,571000.0,6.7442,6.7442,6.7296,6.7369,571000.0
2010-04-09 12:10:00,9.24,9.25,9.24,9.24,135800.0,6.7296,6.7369,6.7296,6.7296,135800.0
2010-04-09 12:20:00,9.25,9.27,9.24,9.27,637200.0,6.7369,6.7515,6.7296,6.7515,637200.0
2010-04-09 12:30:00,9.26,9.27,9.25,9.26,249200.0,6.7442,6.7515,6.7369,6.7442,249200.0
2010-04-09 12:40:00,9.26,9.27,9.25,9.25,536600.0,6.7442,6.7515,6.7369,6.7369,536600.0
2010-04-09 12:50:00,9.25,9.26,9.24,9.25,192000.0,6.7369,6.7442,6.7296,6.7369,192000.0
2010-04-09 13:00:00,9.25,9.26,9.24,9.24,928000.0,6.7369,6.7442,6.7296,6.7296,928000.0
2010-04-09 13:10:00,9.25,9.27,9.24,9.27,374800.0,6.7369,6.7515,6.7296,6.7515,374800.0
2010-04-09 13:20:00,9.26,9.28,9.26,9.28,806800.0,6.7442,6.7588,6.7442,6.7588,806800.0
2010-04-09 13:30:00,9.28,9.28,9.27,9.27,154000.0,6.7588,6.7588,6.7515,6.7515,154000.0
2010-04-09 13:40:00,9.27,9.28,9.26,9.26,232200.0,6.7515,6.7588,6.7442,6.7442,232200.0
2010-04-09 13:50:00,9.26,9.27,9.26,9.27,408600.0,6.7442,6.7515,6.7442,6.7515,408600.0
2010-04-09 14:00:00,9.26,9.27,9.25,9.27,476000.0,6.7442,6.7515,6.7369,6.7515,476000.0
2010-04-09 14:10:00,9.27,9.28,9.26,9.26,290400.0,6.7515,6.7588,6.7442,6.7442,290400.0
2010-04-09 14:20:00,9.26,9.27,9.24,9.25,437400.0,6.7442,6.7515,6.7296,6.7369,437400.0
2010-04-09 14:30:00,9.24,9.26,9.24,9.24,572400.0,6.7296,6.7442,6.7296,6.7296,572400.0
2010-04-09 14:40:00,9.24,9.25,9.24,9.24,456600.0,6.7296,6.7369,6.7296,6.7296,456600.0
2010-04-09 14:50:00,9.24,9.24,9.24,9.24,562600.0,6.7296,6.7296,6.7296,6.7296,562600.0
2010-04-09 15:00:00,9.24,9.26,9.24,9.24,727200.0,6.7296,6.7442,6.7296,6.7296,727200.0
2010-04-09 15:10:00,9.25,9.27,9.24,9.27,659600.0,6.7369,6.7515,6.7296,6.7515,659600.0
2010-04-09 15:20:00,9.27,9.27,9.26,9.26,440000.0,6.7515,6.7515,6.7442,6.7442,440000.0
2010-04-09 15:30:00,9.26,9.26,9.24,9.25,747400.0,6.7442,6.7442,6.7296,6.7369,747400.0
2010-04-09 15:40:00,9.25,9.26,9.24,9.26,773200.0,6.7369,6.7442,6.7296,6.7442,773200.0
2010-04-09 15:50:00,9.26,9.26,9.24,9.26,2310000.0,6.7442,6.7442,6.7296,6.7442,2310000.0
2010-04-12 09:30:00,9.26,9.31,9.26,9.28,995800.0,6.7442,6.7806,6.7442,6.7588,995800.0
2010-04-12 09:40:00,9.28,9.33,9.25,9.25,1252600.0,6.7588,6.7952,6.7369,6.7369,1252600.0
2010-04-12 09:50:00,9.26,9.26,9.22,9.23,586200.0,6.7442,6.7442,6.7151,6.7224,586200.0
2010-04-12 10:00:00,9.23,9.3,9.23,9.29,1785600.0,6.7224,6.7733,6.7224,6.7661,1785600.0
2010-04-12 10:10:00,9.29,9.3,9.28,9.29,649200.0,6.7661,6.7733,6.7588,6.7661,649200.0
2010-04-12 10:20:00,9.29,9.35,9.29,9.34,1297600.0,6.7661,6.8098,6.7661,6.8025,1297600.0
2010-04-12 10:30:00,9.34,9.34,9.31,9.31,526600.0,6.8025,6.8025,6.7806,6.7806,526600.0
2010-04-12 10:40:00,9.31,9.35,9.31,9.34,732400.0,6.7806,6.8098,6.7806,6.8025,732400.0
2010-04-12 10:50:00,9.34,9.35,9.34,9.34,425800.0,6.8025,6.8098,6.8025,6.8025,425800.0
2010-04-12 11:00:00,9.34,9.35,9.34,9.35,168800.0,6.8025,6.8098,6.8025,6.8098,168800.0
2010-04-12 11:10:00,9.35,9.36,9.35,9.36,355800.0,6.8098,6.817,6.8098,6.817,355800.0
2010-04-12 11:20:00,9.36,9.36,9.34,9.34,433600.0,6.817,6.817,6.8025,6.8025,433600.0
2010-04-12 11:30:00,9.35,9.36,9.34,9.34,521600.0,6.8098,6.817,6.8025,6.8025,521600.0
2010-04-12 11:40:00,9.34,9.35,9.33,9.34,319600.0,6.8025,6.8098,6.7952,6.8025,319600.0
2010-04-12 11:50:00,9.34,9.34,9.33,9.34,284200.0,6.8025,6.8025,6.7952,6.8025,284200.0
2010-04-12 12:00:00,9.34,9.35,9.33,9.33,341000.0,6.8025,6.8098,6.7952,6.7952,341000.0
2010-04-12 12:10:00,9.33,9.34,9.33,9.34,198800.0,6.7952,6.8025,6.7952,6.8025,198800.0
2010-04-12 12:20:00,9.34,9.34,9.33,9.33,210400.0,6.8025,6.8025,6.7952,6.7952,210400.0
2010-04-12 12:30:00,9.34,9.34,9.33,9.34,96600.0,6.8025,6.8025,6.7952,6.8025,96600.0
2010-04-12 12:40:00,9.34,9.35,9.34,9.34,406600.0,6.8025,6.8098,6.8025,6.8025,406600.0
2010-04-12 12:50:00,9.35,9.35,9.34,9.35,255400.0,6.8098,6.8098,6.8025,6.8098,255400.0
2010-04-12 13:00:00,9.35,9.36,9.34,9.35,311600.0,6.8098,6.817,6.8025,6.8098,311600.0
2010-04-12 13:10:00,9.35,9.35,9.35,9.35,47400.0,6.8098,6.8098,6.8098,6.8098,47400.0
2010-04-12 13:20:00,9.35,9.35,9.35,9.35,109000.0,6.8098,6.8098,6.8098,6.8098,109000.0
2010-04-12 13:30:00,9.35,9.35,9.35,9.35,80400.0,6.8098,6.8098,6.8098,6.8098,80400.0
2010-04-12 13:40:00,9.35,9.36,9.34,9.35,1702600.0,6.8098,6.817,6.8025,6.8098,1702600.0
2010-04-12 13:50:00,9.34,9.35,9.33,9.34,721400.0,6.8025,6.8098,6.7952,6.8025,721400.0
2010-04-12 14:00:00,9.34,9.36,9.33,9.36,954000.0,6.8025,6.817,6.7952,6.817,954000.0
2010-04-12 14:10:00,9.35,9.36,9.34,9.35,725600.0,6.8098,6.817,6.8025,6.8098,725600.0
2010-04-12 14:20:00,9.35,9.35,9.34,9.35,195600.0,6.8098,6.8098,6.8025,6.8098,195600.0
2010-04-12 14:30:00,9.35,9.35,9.33,9.34,522400.0,6.8098,6.8098,6.7952,6.8025,522400.0
2010-04-12 14:40:00,9.33,9.34,9.32,9.33,522800.0,6.7952,6.8025,6.7879,6.7952,522800.0
2010-04-12 14:50:00,9.33,9.34,9.32,9.34,245200.0,6.7952,6.8025,6.7879,6.8025,245200.0
2010-04-12 15:00:00,9.34,9.34,9.33,9.34,665600.0,6.8025,6.8025,6.7952,6.8025,665600.0
2010-04-12 15:10:00,9.34,9.34,9.33,9.34,432800.0,6.8025,6.8025,6.7952,6.8025,432800.0
2010-04-12 15:20:00,9.34,9.34,9.33,9.33,722200.0,6.8025,6.8025,6.7952,6.7952,722200.0
2010-04-12 15:30:00,9.34,9.34,9.33,9.33,605400.0,6.8025,6.8025,6.7952,6.7952,605400.0
2010-04-12 15:40:00,9.34,9.34,9.32,9.33,1060200.0,6.8025,6.8025,6.7879,6.7952,1060200.0
2010-04-12 15:50:00,9.33,9.33,9.31,9.31,2348000.0,6.7952,6.7952,6.7806,6.7806,2348000.0
2010-04-13 09:30:00,9.31,9.33,9.27,9.28,1352800.0,6.7806,6.7952,6.7515,6.7588,1352800.0
2010-04-13 09:40:00,9.29,9.35,9.28,9.35,887200.0,6.7661,6.8098,6.7588,6.8098,887200.0
2010-04-13 09:50:00,9.35,9.36,9.33,9.33,922400.0,6.8098,6.817,6.7952,6.7952,922400.0
2010-04-13 10:00:00,9.33,9.33,9.31,9.31,736400.0,6.7952,6.7952,6.7806,6.7806,736400.0
2010-04-13 10:10:00,9.31,9.32,9.29,9.29,771000.0,6.7806,6.7879,6.7661,6.7661,771000.0
2010-04-13 10:20:00,9.29,9.29,9.27,9.28,657600.0,6.7661,6.7661,6.7515,6.7588,657600.0
2010-04-13 10:30:00,9.28,9.28,9.24,9.27,1095800.0,6.7588,6.7588,6.7296,6.7515,1095800.0
2010-04-13 10:40:00,9.27,9.29,9.27,9.28,1184800.0,6.7515,6.7661,6.7515,6.7588,1184800.0
2010-04-13 10:50:00,9.28,9.3,9.28,9.29,2625800.0,6.7588,6.7733,6.7588,6.7661,2625800.0
2010-04-13 11:00:00,9.29,9.33,9.28,9.31,1517800.0,6.7661,6.7952,6.7588,6.7806,1517800.0
2010-04-13 11:10:00,9.31,9.31,9.29,9.3,585400.0,6.7806,6.7806,6.7661,6.7733,585400.0
2010-04-13 11:20:00,9.3,9.31,9.3,9.3,1120600.0,6.7733,6.7806,6.7733,6.7733,1120600.0
2010-04-13 11:30:00,9.3,9.33,9.29,9.32,1378800.0,6.7733,6.7952,6.7661,6.7879,1378800.0
2010-04-13 11:40:00,9.32,9.33,9.3,9.3,1536200.0,6.7879,6.7952,6.7733,6.7733,1536200.0
2010-04-13 11:50:00,9.3,9.33,9.3,9.32,1044200.0,6.7733,6.7952,6.7733,6.7879,1044200.0
2010-04-13 12:00:00,9.32,9.33,9.31,9.31,1941600.0,6.7879,6.7952,6.7806,6.7806,1941600.0
2010-04-13 12:10:00,9.31,9.33,9.31,9.33,459400.0,6.7806,6.7952,6.7806,6.7952,459400.0
2010-04-13 12:20:00,9.33,9.34,9.32,9.34,1056200.0,6.7952,6.8025,6.7879,6.8025,1056200.0
2010-04-13 12:30:00,9.34,9.34,9.33,9.34,706600.0,6.8025,6.8025,6.7952,6.8025,706600.0
2010-04-13 12:40:00,9.34,9.35,9.34,9.34,976800.0,6.8025,6.8098,6.8025,6.8025,976800.0
2010-04-13 12:50:00,9.34,9.36,9.34,9.34,1292400.0,6.8025,6.817,6.8025,6.8025,1292400.0
2010-04-13 13:00:00,9.35,9.35,9.33,9.34,1448600.0,6.8098,6.8098,6.7952,6.8025,1448600.0
2010-04-13 13:10:00,9.33,9.34,9.33,9.33,647800.0,6.7952,6.8025,6.7952,6.7952,647800.0
2010-04-13 13:20:00,9.33,9.33,9.31,9.31,441200.0,6.7952,6.7952,6.7806,6.7806,441200.0
2010-04-13 13:30:00,9.31,9.33,9.31,9.33,314000.0,6.7806,6.7952,6.7806,6.7952,314000.0
2010-04-13 13:40:00,9.33,9.33,9.3,9.3,814000.0,6.7952,6.7952,6.7733,6.7733,814000.0
2010-04-13 13:50:00,9.31,9.31,9.3,9.31,2019800.0,6.7806,6.7806,6.7733,6.7806,2019800.0
2010-04-13 14:00:00,9.31,9.31,9.29,9.29,1084200.0,6.7806,6.7806,6.7661,6.7661,1084200.0
2010-04-13 14:10:00,9.29,9.31,9.29,9.3,766400.0,6.7661,6.7806,6.7661,6.7733,766400.0
2010-04-13 14:20:00,9.29,9.31,9.29,9.3,847800.0,6.7661,6.7806,6.7661,6.7733,847800.0
2010-04-13 14:30:00,9.3,9.31,9.3,9.31,910200.0,6.7733,6.7806,6.7733,6.7806,910200.0
2010-04-13 14:40:00,9.31,9.31,9.31,9.31,1603000.0,6.7806,6.7806,6.7806,6.7806,1603000.0
2010-04-13 14:50:00,9.31,9.33,9.31,9.31,1531000.0,6.7806,6.7952,6.7806,6.7806,1531000.0
2010-04-13 15:00:00,9.31,9.31,9.3,9.31,559600.0,6.7806,6.7806,6.7733,6.7806,559600.0
2010-04-13 15:10:00,9.31,9.33,9.31,9.33,951800.0,6.7806,6.7952,6.7806,6.7952,951800.0
2010-04-13 15:20:00,9.33,9.35,9.33,9.34,1387600.0,6.7952,6.8098,6.7952,6.8025,1387600.0
2010-04-13 15:30:00,9.34,9.34,9.32,9.33,1162800.0,6.8025,6.8025,6.7879,6.7952,1162800.0
2010-04-13 15:40:00,9.33,9.34,9.32,9.34,1021000.0,6.7952,6.8025,6.7879,6.8025,1021000.0
2010-04-13 15:50:00,9.34,9.34,9.33,9.34,2179800.0,6.8025,6.8025,6.7952,6.8025,2179800.0
2010-04-14 09:30:00,9.31,9.37,9.3,9.35,2036000.0,6.7806,6.8243,6.7733,6.8098,2036000.0
2010-04-14 09:40:00,9.35,9.36,9.33,9.33,1008000.0,6.8098,6.817,6.7952,6.7952,1008000.0
2010-04-14 09:50:00,9.33,9.33,9.28,9.3,510400.0,6.7952,6.7952,6.7588,6.7733,510400.0
2010-04-14 10:00:00,9.3,9.31,9.29,9.31,1424200.0,6.7733,6.7806,6.7661,6.7806,1424200.0
2010-04-14 10:10:00,9.31,9.33,9.31,9.32,1732800.0,6.7806,6.7952,6.7806,6.7879,1732800.0
2010-04-14 10:20:00,9.32,9.32,9.28,9.3,939600.0,6.7879,6.7879,6.7588,6.7733,939600.0
2010-04-14 10:30:00,9.31,9.33,9.31,9.32,1154200.0,6.7806,6.7952,6.7806,6.7879,1154200.0
2010-04-14 10:40:00,9.31,9.33,9.31,9.31,1058600.0,6.7806,6.7952,6.7806,6.7806,1058600.0
2010-04-14 10:50:00,9.31,9.31,9.28,9.29,1355400.0,6.7806,6.7806,6.7588,6.7661,1355400.0
2010-04-14 11:00:00,9.29,9.29,9.24,9.24,2300200.0,6.7661,6.7661,6.7296,6.7296,2300200.0
2010-04-14 11:10:00,9.24,9.28,9.24,9.28,711400.0,6.7296,6.7588,6.7296,6.7588,711400.0
2010-04-14 11:20:00,9.28,9.31,9.27,9.31,1770600.0,6.7588,6.7806,6.7515,6.7806,1770600.0
2010-04-14 11:30:00,9.31,9.31,9.29,9.31,1277800.0,6.7806,6.7806,6.7661,6.7806,1277800.0
2010-04-14 11:40:00,9.31,9.34,9.31,9.34,795600.0,6.7806,6.8025,6.7806,6.8025,795600.0
2010-04-14 11:50:00,9.33,9.34,9.32,9.32,408400.0,6.7952,6.8025,6.7879,6.7879,408400.0
2010-04-14 12:00:00,9.32,9.33,9.31,9.33,496200.0,6.7879,6.7952,6.7806,6.7952,496200.0
2010-04-14 12:10:00,9.33,9.34,9.33,9.34,289200.0,6.7952,6.8025,6.7952,6.8025,289200.0
2010-04-14 12:20:00,9.34,9.36,9.33,9.35,1249200.0,6.8025,6.817,6.7952,6.8098,1249200.0
2010-04-14 12:30:00,9.34,9.38,9.34,9.36,1017000.0,6.8025,6.8316,6.8025,6.817,1017000.0
2010-04-14 12:40:00,9.36,9.38,9.36,9.38,236200.0,6.817,6.8316,6.817,6.8316,236200.0
2010-04-14 12:50:00,9.38,9.39,9.37,9.38,956000.0,6.8316,6.8389,6.8243,6.8316,956000.0
2010-04-14 13:00:00,9.38,9.4,9.38,9.4,1283600.0,6.8316,6.8462,6.8316,6.8462,1283600.0
2010-04-14 13:10:00,9.4,9.43,9.4,9.42,815200.0,6.8462,6.868,6.8462,6.8607,815200.0
2010-04-14 13:20:00,9.42,9.44,9.42,9.43,262600.0,6.8607,6.8753,6.8607,6.868,262600.0
2010-04-14 13:30:00,9.44,9.44,9.43,9.43,255400.0,6.8753,6.8753,6.868,6.868,255400.0
2010-04-14 13:40:00,9.43,9.43,9.41,9.42,803600.0,6.868,6.868,6.8534,6.8607,803600.0
2010-04-14 13:50:00,9.42,9.43,9.42,9.43,151400.0,6.8607,6.868,6.8607,6.868,151400.0
2010-04-14 14:00:00,9.42,9.43,9.42,9.42,583000.0,6.8607,6.868,6.8607,6.8607,583000.0
2010-04-14 14:10:00,9.42,9.42,9.4,9.4,795800.0,6.8607,6.8607,6.8462,6.8462,795800.0
2010-04-14 14:20:00,9.4,9.4,9.38,9.4,696000.0,6.8462,6.8462,6.8316,6.8462,696000.0
2010-04-14 14:30:00,9.4,9.42,9.4,9.4,475400.0,6.8462,6.8607,6.8462,6.8462,475400.0
2010-04-14 14:40:00,9.4,9.41,9.4,9.4,500800.0,6.8462,6.8534,6.8462,6.8462,500800.0
2010-04-14 14:50:00,9.4,9.43,9.4,9.43,420600.0,6.8462,6.868,6.8462,6.868,420600.0
2010-04-14 15:00:00,9.42,9.43,9.42,9.43,222600.0,6.8607,6.868,6.8607,6.868,222600.0
2010-04-14 15:10:00,9.43,9.43,9.42,9.43,279800.0,6.868,6.868,6.8607,6.868,279800.0
2010-04-14 15:20:00,9.42,9.43,9.4,9.42,425400.0,6.8607,6.868,6.8462,6.8607,425400.0
2010-04-14 15:30:00,9.43,9.46,9.42,9.46,1318000.0,6.868,6.8899,6.8607,6.8899,1318000.0
2010-04-14 15:40:00,9.45,9.47,9.45,9.46,1958400.0,6.8826,6.8971,6.8826,6.8899,1958400.0
2010-04-14 15:50:00,9.46,9.47,9.45,9.47,4557400.0,6.8899,6.8971,6.8826,6.8971,4557400.0
2010-04-15 09:30:00,9.38,9.47,9.37,9.4,1192800.0,6.8316,6.8971,6.8243,6.8462,1192800.0
2010-04-15 09:40:00,9.4,9.41,9.38,9.41,1498600.0,6.8462,6.8534,6.8316,6.8534,1498600.0
2010-04-15 09:50:00,9.41,9.42,9.4,9.4,1023000.0,6.8534,6.8607,6.8462,6.8462,1023000.0
2010-04-15 10:00:00,9.41,9.44,9.39,9.43,1095200.0,6.8534,6.8753,6.8389,6.868,1095200.0
2010-04-15 10:10:00,9.43,9.43,9.4,9.41,1472800.0,6.868,6.868,6.8462,6.8534,1472800.0
2010-04-15 10:20:00,9.41,9.44,9.38,9.4,1280600.0,6.8534,6.8753,6.8316,6.8462,1280600.0
2010-04-15 10:30:00,9.4,9.42,9.39,9.41,403800.0,6.8462,6.8607,6.8389,6.8534,403800.0
2010-04-15 10:40:00,9.41,9.45,9.4,9.41,1823800.0,6.8534,6.8826,6.8462,6.8534,1823800.0
2010-04-15 10:50:00,9.41,9.42,9.38,9.4,791400.0,6.8534,6.8607,6.8316,6.8462,791400.0
2010-04-15 11:00:00,9.4,9.4,9.38,9.38,363400.0,6.8462,6.8462,6.8316,6.8316,363400.0
2010-04-15 11:10:00,9.38,9.39,9.35,9.37,5209000.0,6.8316,6.8389,6.8098,6.8243,5209000.0
2010-04-15 11:20:00,9.37,9.39,9.37,9.39,1500000.0,6.8243,6.8389,6.8243,6.8389,1500000.0
2010-04-15 11:30:00,9.39,9.4,9.37,9.4,814600.0,6.8389,6.8462,6.8243,6.8462,814600.0
2010-04-15 11:40:00,9.4,9.41,9.38,9.4,801400.0,6.8462,6.8534,6.8316,6.8462,801400.0
2010-04-15 11:50:00,9.4,9.4,9.4,9.4,175200.0,6.8462,6.8462,6.8462,6.8462,175200.0
2010-04-15 12:00:00,9.4,9.4,9.38,9.4,362000.0,6.8462,6.8462,6.8316,6.8462,362000.0
2010-04-15 12:10:00,9.4,9.41,9.39,9.4,318600.0,6.8462,6.8534,6.8389,6.8462,318600.0
2010-04-15 12:20:00,9.4,9.42,9.4,9.4,251400.0,6.8462,6.8607,6.8462,6.8462,251400.0
2010-04-15 12:30:00,9.4,9.42,9.4,9.42,217000.0,6.8462,6.8607,6.8462,6.8607,217000.0
2010-04-15 12:40:00,9.42,9.42,9.41,9.42,1155400.0,6.8607,6.8607,6.8534,6.8607,1155400.0
2010-04-15 12:50:00,9.42,9.43,9.4,9.43,421200.0,6.8607,6.868,6.8462,6.868,421200.0
2010-04-15 13:00:00,9.43,9.45,9.42,9.45,896000.0,6.868,6.8826,6.8607,6.8826,896000.0
2010-04-15 13:10:00,9.45,9.46,9.44,9.44,1059200.0,6.8826,6.8899,6.8753,6.8753,1059200.0
2010-04-15 13:20:00,9.45,9.47,9.45,9.46,621000.0,6.8826,6.8971,6.8826,6.8899,621000.0
2010-04-15 13:30:00,9.47,9.49,9.46,9.49,1028200.0,6.8971,6.9117,6.8899,6.9117,1028200.0
2010-04-15 13:40:00,9.49,9.5,9.48,9.49,1382000.0,6.9117,6.919,6.9044,6.9117,1382000.0
2010-04-15 13:50:00,9.49,9.49,9.46,9.47,1716200.0,6.9117,6.9117,6.8899,6.8971,1716200.0
2010-04-15 14:00:00,9.46,9.49,9.46,9.46,1177200.0,6.8899,6.9117,6.8899,6.8899,1177200.0
2010-04-15 14:10:00,9.46,9.47,9.46,9.46,192000.0,6.8899,6.8971,6.8899,6.8899,192000.0
2010-04-15 14:20:00,9.46,9.47,9.46,9.46,115600.0,6.8899,6.8971,6.8899,6.8899,115600.0
2010-04-15 14:30:00,9.47,9.47,9.45,9.46,586000.0,6.8971,6.8971,6.8826,6.8899,586000.0
2010-04-15 14:40:00,9.46,9.47,9.45,9.47,490800.0,6.8899,6.8971,6.8826,6.8971,490800.0
2010-04-15 14:50:00,9.46,9.47,9.45,9.46,399000.0,6.8899,6.8971,6.8826,6.8899,399000.0
2010-04-15 15:00:00,9.46,9.46,9.45,9.46,298200.0,6.8899,6.8899,6.8826,6.8899,298200.0
2010-04-15 15:10:00,9.46,9.46,9.45,9.45,956800.0,6.8899,6.8899,6.8826,6.8826,956800.0
2010-04-15 15:20:00,9.45,9.45,9.43,9.43,490200.0,6.8826,6.8826,6.868,6.868,490200.0
2010-04-15 15:30:00,9.44,9.45,9.43,9.43,983600.0,6.8753,6.8826,6.868,6.868,983600.0
2010-04-15 15:40:00,9.43,9.47,9.43,9.46,589000.0,6.868,6.8971,6.868,6.8899,589000.0
2010-04-15 15:50:00,9.46,9.47,9.43,9.43,4113800.0,6.8899,6.8971,6.868,6.868,4113800.0
2010-04-16 09:30:00,9.42,9.43,9.37,9.4,5850200.0,6.8607,6.868,6.8243,6.8462,5850200.0
2010-04-16 09:40:00,9.4,9.4,9.36,9.37,637000.0,6.8462,6.8462,6.817,6.8243,637000.0
2010-04-16 09:50:00,9.37,9.37,9.31,9.33,2164000.0,6.8243,6.8243,6.7806,6.7952,2164000.0
2010-04-16 10:00:00,9.33,9.37,9.33,9.34,644800.0,6.7952,6.8243,6.7952,6.8025,644800.0
2010-04-16 10:10:00,9.34,9.42,9.33,9.41,1902000.0,6.8025,6.8607,6.7952,6.8534,1902000.0
2010-04-16 10:20:00,9.41,9.43,9.38,9.38,359400.0,6.8534,6.868,6.8316,6.8316,359400.0
2010-04-16 10:30:00,9.38,9.4,9.31,9.33,1330600.0,6.8316,6.8462,6.7806,6.7952,1330600.0
2010-04-16 10:40:00,9.33,9.38,9.32,9.37,860800.0,6.7952,6.8316,6.7879,6.8243,860800.0
2010-04-16 10:50:00,9.37,9.37,9.27,9.31,1882400.0,6.8243,6.8243,6.7515,6.7806,1882400.0
2010-04-16 11:00:00,9.31,9.33,9.3,9.3,743800.0,6.7806,6.7952,6.7733,6.7733,743800.0
2010-04-16 11:10:00,9.3,9.31,9.24,9.24,1049000.0,6.7733,6.7806,6.7296,6.7296,1049000.0
2010-04-16 11:20:00,9.24,9.28,9.24,9.25,939800.0,6.7296,6.7588,6.7296,6.7369,939800.0
2010-04-16 11:30:00,9.25,9.26,9.22,9.24,960600.0,6.7369,6.7442,6.7151,6.7296,960600.0
2010-04-16 11:40:00,9.24,9.26,9.22,9.23,917400.0,6.7296,6.7442,6.7151,6.7224,917400.0
2010-04-16 11:50:00,9.23,9.25,9.22,9.24,1247400.0,6.7224,6.7369,6.7151,6.7296,1247400.0
2010-04-16 12:00:00,9.24,9.24,9.19,9.21,1300600.0,6.7296,6.7296,6.6932,6.7078,1300600.0
2010-04-16 12:10:00,9.22,9.22,9.21,9.21,437200.0,6.7151,6.7151,6.7078,6.7078,437200.0
2010-04-16 12:20:00,9.21,9.22,9.21,9.21,421800.0,6.7078,6.7151,6.7078,6.7078,421800.0
2010-04-16 12:30:00,9.21,9.21,9.17,9.18,641400.0,6.7078,6.7078,6.6787,6.6859,641400.0
2010-04-16 12:40:00,9.18,9.21,9.18,9.21,561600.0,6.6859,6.7078,6.6859,6.7078,561600.0
2010-04-16 12:50:00,9.2,9.24,9.2,9.22,574200.0,6.7005,6.7296,6.7005,6.7151,574200.0
2010-04-16 13:00:00,9.22,9.24,9.22,9.22,564400.0,6.7151,6.7296,6.7151,6.7151,564400.0
2010-04-16 13:10:00,9.22,9.23,9.21,9.21,588800.0,6.7151,6.7224,6.7078,6.7078,588800.0
2010-04-16 13:20:00,9.21,9.22,9.19,9.19,1144400.0,6.7078,6.7151,6.6932,6.6932,1144400.0
2010-04-16 13:30:00,9.2,9.2,9.17,9.18,988400.0,6.7005,6.7005,6.6787,6.6859,988400.0
2010-04-16 13:40:00,9.18,9.35,9.14,9.15,1445200.0,6.6859,6.8098,6.6568,6.6641,1445200.0
2010-04-16 13:50:00,9.15,9.15,9.13,9.14,1194600.0,6.6641,6.6641,6.6495,6.6568,1194600.0
2010-04-16 14:00:00,9.14,9.18,9.13,9.18,819600.0,6.6568,6.6859,6.6495,6.6859,819600.0
2010-04-16 14:10:00,9.18,9.2,9.17,9.2,1556600.0,6.6859,6.7005,6.6787,6.7005,1556600.0
2010-04-16 14:20:00,9.19,9.21,9.19,9.2,1503200.0,6.6932,6.7078,6.6932,6.7005,1503200.0
2010-04-16 14:30:00,9.2,9.21,9.18,9.19,496200.0,6.7005,6.7078,6.6859,6.6932,496200.0
2010-04-16 14:40:00,9.19,9.2,9.18,9.19,704800.0,6.6932,6.7005,6.6859,6.6932,704800.0
2010-04-16 14:50:00,9.19,9.21,9.17,9.17,719600.0,6.6932,6.7078,6.6787,6.6787,719600.0
2010-04-16 15:00:00,9.18,9.18,9.15,9.17,868800.0,6.6859,6.6859,6.6641,6.6787,868800.0
2010-04-16 15:10:00,9.17,9.18,9.16,9.17,639800.0,6.6787,6.6859,6.6714,6.6787,639800.0
2010-04-16 15:20:00,9.17,9.19,9.16,9.18,907000.0,6.6787,6.6932,6.6714,6.6859,907000.0
2010-04-16 15:30:00,9.18,9.2,9.17,9.19,1729600.0,6.6859,6.7005,6.6787,6.6932,1729600.0
2010-04-16 15:40:00,9.19,9.21,9.18,9.18,1825200.0,6.6932,6.7078,6.6859,6.6859,1825200.0
2010-04-16 15:50:00,9.18,9.19,9.15,9.15,5900200.0,6.6859,6.6932,6.6641,6.6641,5900200.0
2010-04-19 09:30:00,9.15,9.25,9.13,9.21,1962800.0,6.6641,6.7369,6.6495,6.7078,1962800.0
2010-04-19 09:40:00,9.21,9.21,9.15,9.18,1609400.0,6.7078,6.7078,6.6641,6.6859,1609400.0
2010-04-19 09:50:00,9.18,9.22,9.18,9.2,1424400.0,6.6859,6.7151,6.6859,6.7005,1424400.0
2010-04-19 10:00:00,9.2,9.22,9.18,9.19,1092200.0,6.7005,6.7151,6.6859,6.6932,1092200.0
2010-04-19 10:10:00,9.19,9.22,9.19,9.22,933400.0,6.6932,6.7151,6.6932,6.7151,933400.0
2010-04-19 10:20:00,9.22,9.22,9.21,9.21,1157600.0,6.7151,6.7151,6.7078,6.7078,1157600.0
2010-04-19 10:30:00,9.21,9.22,9.21,9.22,223600.0,6.7078,6.7151,6.7078,6.7151,223600.0
2010-04-19 10:40:00,9.22,9.23,9.2,9.21,681600.0,6.7151,6.7224,6.7005,6.7078,681600.0
2010-04-19 10:50:00,9.2,9.21,9.18,9.2,724600.0,6.7005,6.7078,6.6859,6.7005,724600.0
2010-04-19 11:00:00,9.2,9.21,9.18,9.18,802800.0,6.7005,6.7078,6.6859,6.6859,802800.0
2010-04-19 11:10:00,9.18,9.21,9.17,9.2,580000.0,6.6859,6.7078,6.6787,6.7005,580000.0
2010-04-19 11:20:00,9.2,9.21,9.2,9.21,570200.0,6.7005,6.7078,6.7005,6.7078,570200.0
2010-04-19 11:30:00,9.21,9.22,9.2,9.21,712000.0,6.7078,6.7151,6.7005,6.7078,712000.0
2010-04-19 11:40:00,9.21,9.22,9.19,9.2,936200.0,6.7078,6.7151,6.6932,6.7005,936200.0
2010-04-19 11:50:00,9.2,9.2,9.19,9.2,526400.0,6.7005,6.7005,6.6932,6.7005,526400.0
2010-04-19 12:00:00,9.2,9.21,9.18,9.19,1637600.0,6.7005,6.7078,6.6859,6.6932,1637600.0
2010-04-19 12:10:00,9.19,9.2,9.17,9.2,865600.0,6.6932,6.7005,6.6787,6.7005,865600.0
2010-04-19 12:20:00,9.2,9.2,9.19,9.19,727200.0,6.7005,6.7005,6.6932,6.6932,727200.0
2010-04-19 12:30:00,9.19,9.2,9.19,9.19,166400.0,6.6932,6.7005,6.6932,6.6932,166400.0
2010-04-19 12:40:00,9.19,9.2,9.19,9.2,697000.0,6.6932,6.7005,6.6932,6.7005,697000.0
2010-04-19 12:50:00,9.2,9.21,9.2,9.21,507800.0,6.7005,6.7078,6.7005,6.7078,507800.0
2010-04-19 13:00:00,9.21,9.22,9.2,9.21,704000.0,6.7078,6.7151,6.7005,6.7078,704000.0
2010-04-19 13:10:00,9.22,9.22,9.21,9.22,536600.0,6.7151,6.7151,6.7078,6.7151,536600.0
2010-04-19 13:20:00,9.22,9.25,9.22,9.24,694600.0,6.7151,6.7369,6.7151,6.7296,694600.0
2010-04-19 13:30:00,9.24,9.25,9.23,9.24,306200.0,6.7296,6.7369,6.7224,6.7296,306200.0
2010-04-19 13:40:00,9.24,9.25,9.24,9.24,578000.0,6.7296,6.7369,6.7296,6.7296,578000.0
2010-04-19 13:50:00,9.24,9.25,9.24,9.24,951800.0,6.7296,6.7369,6.7296,6.7296,951800.0
2010-04-19 14:00:00,9.25,9.27,9.24,9.26,1222600.0,6.7369,6.7515,6.7296,6.7442,1222600.0
2010-04-19 14:10:00,9.26,9.29,9.26,9.29,819800.0,6.7442,6.7661,6.7442,6.7661,819800.0
2010-04-19 14:20:00,9.29,9.31,9.28,9.29,898000.0,6.7661,6.7806,6.7588,6.7661,898000.0
2010-04-19 14:30:00,9.29,9.3,9.28,9.29,873200.0,6.7661,6.7733,6.7588,6.7661,873200.0
2010-04-19 14:40:00,9.29,9.3,9.28,9.29,1251400.0,6.7661,6.7733,6.7588,6.7661,1251400.0
2010-04-19 14:50:00,9.29,9.29,9.27,9.28,1216200.0,6.7661,6.7661,6.7515,6.7588,1216200.0
2010-04-19 15:00:00,9.28,9.3,9.28,9.28,949600.0,6.7588,6.7733,6.7588,6.7588,949600.0
2010-04-19 15:10:00,9.29,9.29,9.27,9.27,1230200.0,6.7661,6.7661,6.7515,6.7515,1230200.0
2010-04-19 15:20:00,9.27,9.29,9.27,9.29,787600.0,6.7515,6.7661,6.7515,6.7661,787600.0
2010-04-19 15:30:00,9.28,9.3,9.27,9.28,1302800.0,6.7588,6.7733,6.7515,6.7588,1302800.0
2010-04-19 15:40:00,9.28,9.3,9.27,9.3,878600.0,6.7588,6.7733,6.7515,6.7733,878600.0
2010-04-19 15:50:00,9.3,9.31,9.29,9.29,2537600.0,6.7733,6.7806,6.7661,6.7661,2537600.0
2010-04-20 09:30:00,9.31,9.35,9.28,9.31,1694600.0,6.7806,6.8098,6.7588,6.7806,1694600.0
2010-04-20 09:40:00,9.31,9.31,9.24,9.26,1273400.0,6.7806,6.7806,6.7296,6.7442,1273400.0
2010-04-20 09:50:00,9.26,9.29,9.25,9.26,599200.0,6.7442,6.7661,6.7369,6.7442,599200.0
2010-04-20 10:00:00,9.26,9.31,9.26,9.31,636200.0,6.7442,6.7806,6.7442,6.7806,636200.0
2010-04-20 10:10:00,9.31,9.33,9.3,9.3,450200.0,6.7806,6.7952,6.7733,6.7733,450200.0
2010-04-20 10:20:00,9.3,9.31,9.28,9.3,672800.0,6.7733,6.7806,6.7588,6.7733,672800.0
2010-04-20 10:30:00,9.3,9.34,9.29,9.34,593400.0,6.7733,6.8025,6.7661,6.8025,593400.0
2010-04-20 10:40:00,9.34,9.36,9.34,9.35,552200.0,6.8025,6.817,6.8025,6.8098,552200.0
2010-04-20 10:50:00,9.34,9.35,9.33,9.34,373000.0,6.8025,6.8098,6.7952,6.8025,373000.0
2010-04-20 11:00:00,9.34,9.35,9.34,9.35,629200.0,6.8025,6.8098,6.8025,6.8098,629200.0
2010-04-20 11:10:00,9.35,9.35,9.31,9.32,528800.0,6.8098,6.8098,6.7806,6.7879,528800.0
2010-04-20 11:20:00,9.31,9.33,9.3,9.33,1130200.0,6.7806,6.7952,6.7733,6.7952,1130200.0
2010-04-20 11:30:00,9.33,9.33,9.28,9.3,537400.0,6.7952,6.7952,6.7588,6.7733,537400.0
2010-04-20 11:40:00,9.3,9.3,9.29,9.3,277800.0,6.7733,6.7733,6.7661,6.7733,277800.0
2010-04-20 11:50:00,9.3,9.32,9.3,9.31,297000.0,6.7733,6.7879,6.7733,6.7806,297000.0
2010-04-20 12:00:00,9.32,9.33,9.31,9.33,143400.0,6.7879,6.7952,6.7806,6.7952,143400.0
2010-04-20 12:10:00,9.33,9.33,9.32,9.33,180400.0,6.7952,6.7952,6.7879,6.7952,180400.0
2010-04-20 12:20:00,9.33,9.33,9.32,9.32,163600.0,6.7952,6.7952,6.7879,6.7879,163600.0
2010-04-20 12:30:00,9.33,9.33,9.31,9.31,396800.0,6.7952,6.7952,6.7806,6.7806,396800.0
2010-04-20 12:40:00,9.31,9.31,9.3,9.31,282200.0,6.7806,6.7806,6.7733,6.7806,282200.0
2010-04-20 12:50:00,9.31,9.32,9.31,9.32,305600.0,6.7806,6.7879,6.7806,6.7879,305600.0
2010-04-20 13:00:00,9.32,9.32,9.31,9.31,113400.0,6.7879,6.7879,6.7806,6.7806,113400.0
2010-04-20 13:10:00,9.31,9.31,9.31,9.31,227200.0,6.7806,6.7806,6.7806,6.7806,227200.0
2010-04-20 13:20:00,9.31,9.31,9.31,9.31,155000.0,6.7806,6.7806,6.7806,6.7806,155000.0
2010-04-20 13:30:00,9.31,9.32,9.3,9.32,360400.0,6.7806,6.7879,6.7733,6.7879,360400.0
2010-04-20 13:40:00,9.32,9.32,9.31,9.31,382400.0,6.7879,6.7879,6.7806,6.7806,382400.0
2010-04-20 13:50:00,9.31,9.32,9.31,9.31,258000.0,6.7806,6.7879,6.7806,6.7806,258000.0
2010-04-20 14:00:00,9.31,9.32,9.3,9.3,772800.0,6.7806,6.7879,6.7733,6.7733,772800.0
2010-04-20 14:10:00,9.3,9.32,9.3,9.31,555200.0,6.7733,6.7879,6.7733,6.7806,555200.0
2010-04-20 14:20:00,9.31,9.32,9.31,9.32,342000.0,6.7806,6.7879,6.7806,6.7879,342000.0
2010-04-20 14:30:00,9.32,9.33,9.31,9.32,337800.0,6.7879,6.7952,6.7806,6.7879,337800.0
2010-04-20 14:40:00,9.32,9.33,9.31,9.33,443800.0,6.7879,6.7952,6.7806,6.7952,443800.0
2010-04-20 14:50:00,9.33,9.34,9.32,9.33,254400.0,6.7952,6.8025,6.7879,6.7952,254400.0
2010-04-20 15:00:00,9.33,9.34,9.33,9.34,637200.0,6.7952,6.8025,6.7952,6.8025,637200.0
2010-04-20 15:10:00,9.34,9.34,9.33,9.33,193000.0,6.8025,6.8025,6.7952,6.7952,193000.0
2010-04-20 15:20:00,9.33,9.34,9.33,9.34,390600.0,6.7952,6.8025,6.7952,6.8025,390600.0
2010-04-20 15:30:00,9.34,9.34,9.34,9.34,209800.0,6.8025,6.8025,6.8025,6.8025,209800.0
2010-04-20 15:40:00,9.34,9.36,9.33,9.35,1100400.0,6.8025,6.817,6.7952,6.8098,1100400.0
2010-04-20 15:50:00,9.36,9.36,9.27,9.27,7992800.0,6.817,6.817,6.7515,6.7515,7992800.0
2010-04-21 09:30:00,9.27,9.28,9.2,9.22,2188200.0,6.7515,6.7588,6.7005,6.7151,2188200.0
2010-04-21 09:40:00,9.23,9.25,9.18,9.21,1520800.0,6.7224,6.7369,6.6859,6.7078,1520800.0
2010-04-21 09:50:00,9.21,9.24,9.21,9.24,660400.0,6.7078,6.7296,6.7078,6.7296,660400.0
2010-04-21 10:00:00,9.24,9.27,9.23,9.25,477600.0,6.7296,6.7515,6.7224,6.7369,477600.0
2010-04-21 10:10:00,9.24,9.26,9.22,9.22,551400.0,6.7296,6.7442,6.7151,6.7151,551400.0
2010-04-21 10:20:00,9.22,9.24,9.22,9.22,453200.0,6.7151,6.7296,6.7151,6.7151,453200.0
2010-04-21 10:30:00,9.22,9.26,9.21,9.26,875000.0,6.7151,6.7442,6.7078,6.7442,875000.0
2010-04-21 10:40:00,9.26,9.29,9.26,9.27,658200.0,6.7442,6.7661,6.7442,6.7515,658200.0
2010-04-21 10:50:00,9.27,9.29,9.24,9.25,576600.0,6.7515,6.7661,6.7296,6.7369,576600.0
2010-04-21 11:00:00,9.25,9.27,9.24,9.26,1500800.0,6.7369,6.7515,6.7296,6.7442,1500800.0
2010-04-21 11:10:00,9.26,9.26,9.24,9.26,451200.0,6.7442,6.7442,6.7296,6.7442,451200.0
2010-04-21 11:20:00,9.26,9.27,9.22,9.24,530800.0,6.7442,6.7515,6.7151,6.7296,530800.0
2010-04-21 11:30:00,9.24,9.24,9.2,9.22,578000.0,6.7296,6.7296,6.7005,6.7151,578000.0
2010-04-21 11:40:00,9.22,9.24,9.21,9.24,349000.0,6.7151,6.7296,6.7078,6.7296,349000.0
2010-04-21 11:50:00,9.24,9.26,9.22,9.24,388400.0,6.7296,6.7442,6.7151,6.7296,388400.0
2010-04-21 12:00:00,9.25,9.26,9.24,9.26,203400.0,6.7369,6.7442,6.7296,6.7442,203400.0
2010-04-21 12:10:00,9.26,9.27,9.25,9.26,452200.0,6.7442,6.7515,6.7369,6.7442,452200.0
2010-04-21 12:20:00,9.26,9.28,9.24,9.27,347400.0,6.7442,6.7588,6.7296,6.7515,347400.0
2010-04-21 12:30:00,9.27,9.3,9.27,9.3,262200.0,6.7515,6.7733,6.7515,6.7733,262200.0
2010-04-21 12:40:00,9.29,9.31,9.28,9.28,490200.0,6.7661,6.7806,6.7588,6.7588,490200.0
2010-04-21 12:50:00,9.28,9.29,9.27,9.27,590000.0,6.7588,6.7661,6.7515,6.7515,590000.0
2010-04-21 13:00:00,9.27,9.28,9.24,9.24,956200.0,6.7515,6.7588,6.7296,6.7296,956200.0
2010-04-21 13:10:00,9.25,9.26,9.24,9.25,293200.0,6.7369,6.7442,6.7296,6.7369,293200.0
2010-04-21 13:20:00,9.25,9.26,9.24,9.25,639200.0,6.7369,6.7442,6.7296,6.7369,639200.0
2010-04-21 13:30:00,9.25,9.26,9.23,9.24,915000.0,6.7369,6.7442,6.7224,6.7296,915000.0
2010-04-21 13:40:00,9.24,9.24,9.22,9.22,608000.0,6.7296,6.7296,6.7151,6.7151,608000.0
2010-04-21 13:50:00,9.22,9.24,9.22,9.23,723400.0,6.7151,6.7296,6.7151,6.7224,723400.0
2010-04-21 14:00:00,9.23,9.24,9.22,9.22,550400.0,6.7224,6.7296,6.7151,6.7151,550400.0
2010-04-21 14:10:00,9.22,9.22,9.2,9.21,458600.0,6.7151,6.7151,6.7005,6.7078,458600.0
2010-04-21 14:20:00,9.21,9.22,9.2,9.2,369800.0,6.7078,6.7151,6.7005,6.7005,369800.0
2010-04-21 14:30:00,9.2,9.22,9.2,9.21,669200.0,6.7005,6.7151,6.7005,6.7078,669200.0
2010-04-21 14:40:00,9.21,9.23,9.21,9.22,295400.0,6.7078,6.7224,6.7078,6.7151,295400.0
2010-04-21 14:50:00,9.23,9.23,9.21,9.23,539600.0,6.7224,6.7224,6.7078,6.7224,539600.0
2010-04-21 15:00:00,9.22,9.24,9.22,9.24,542600.0,6.7151,6.7296,6.7151,6.7296,542600.0
2010-04-21 15:10:00,9.24,9.24,9.22,9.24,649000.0,6.7296,6.7296,6.7151,6.7296,649000.0
2010-04-21 15:20:00,9.24,9.24,9.22,9.22,550200.0,6.7296,6.7296,6.7151,6.7151,550200.0
2010-04-21 15:30:00,9.23,9.24,9.22,9.24,418400.0,6.7224,6.7296,6.7151,6.7296,418400.0
2010-04-21 15:40:00,9.24,9.27,9.24,9.27,933400.0,6.7296,6.7515,6.7296,6.7515,933400.0
2010-04-21 15:50:00,9.27,9.29,9.26,9.27,2576400.0,6.7515,6.7661,6.7442,6.7515,2576400.0
2010-04-22 09:30:00,9.21,9.22,9.13,9.22,1317800.0,6.7078,6.7151,6.6495,6.7151,1317800.0
2010-04-22 09:40:00,9.21,9.22,9.2,9.21,779400.0,6.7078,6.7151,6.7005,6.7078,779400.0
2010-04-22 09:50:00,9.21,9.26,9.21,9.24,706200.0,6.7078,6.7442,6.7078,6.7296,706200.0
2010-04-22 10:00:00,9.24,9.26,9.21,9.23,709600.0,6.7296,6.7442,6.7078,6.7224,709600.0
2010-04-22 10:10:00,9.23,9.24,9.22,9.23,649400.0,6.7224,6.7296,6.7151,6.7224,649400.0
2010-04-22 10:20:00,9.23,9.29,9.22,9.27,927200.0,6.7224,6.7661,6.7151,6.7515,927200.0
2010-04-22 10:30:00,9.26,9.32,9.23,9.31,1420800.0,6.7442,6.7879,6.7224,6.7806,1420800.0
2010-04-22 10:40:00,9.31,9.36,9.31,9.31,909600.0,6.7806,6.817,6.7806,6.7806,909600.0
2010-04-22 10:50:00,9.32,9.33,9.3,9.3,577400.0,6.7879,6.7952,6.7733,6.7733,577400.0
2010-04-22 11:00:00,9.3,9.34,9.3,9.34,456000.0,6.7733,6.8025,6.7733,6.8025,456000.0
2010-04-22 11:10:00,9.34,9.34,9.31,9.31,413200.0,6.8025,6.8025,6.7806,6.7806,413200.0
2010-04-22 11:20:00,9.31,9.32,9.3,9.31,392600.0,6.7806,6.7879,6.7733,6.7806,392600.0
2010-04-22 11:30:00,9.31,9.31,9.28,9.3,758000.0,6.7806,6.7806,6.7588,6.7733,758000.0
2010-04-22 11:40:00,9.3,9.31,9.28,9.29,418400.0,6.7733,6.7806,6.7588,6.7661,418400.0
2010-04-22 11:50:00,9.29,9.31,9.28,9.3,255600.0,6.7661,6.7806,6.7588,6.7733,255600.0
2010-04-22 12:00:00,9.3,9.32,9.29,9.3,420400.0,6.7733,6.7879,6.7661,6.7733,420400.0
2010-04-22 12:10:00,9.3,9.31,9.29,9.29,234600.0,6.7733,6.7806,6.7661,6.7661,234600.0
2010-04-22 12:20:00,9.29,9.31,9.29,9.31,431400.0,6.7661,6.7806,6.7661,6.7806,431400.0
2010-04-22 12:30:00,9.31,9.32,9.3,9.31,322400.0,6.7806,6.7879,6.7733,6.7806,322400.0
2010-04-22 12:40:00,9.31,9.32,9.31,9.31,218800.0,6.7806,6.7879,6.7806,6.7806,218800.0
2010-04-22 12:50:00,9.31,9.33,9.31,9.33,225400.0,6.7806,6.7952,6.7806,6.7952,225400.0
2010-04-22 13:00:00,9.33,9.36,9.32,9.36,575800.0,6.7952,6.817,6.7879,6.817,575800.0
2010-04-22 13:10:00,9.36,9.38,9.35,9.37,488200.0,6.817,6.8316,6.8098,6.8243,488200.0
2010-04-22 13:20:00,9.38,9.39,9.36,9.37,595800.0,6.8316,6.8389,6.817,6.8243,595800.0
2010-04-22 13:30:00,9.37,9.37,9.36,9.37,155200.0,6.8243,6.8243,6.817,6.8243,155200.0
2010-04-22 13:40:00,9.37,9.38,9.36,9.38,1282400.0,6.8243,6.8316,6.817,6.8316,1282400.0
2010-04-22 13:50:00,9.38,9.4,9.36,9.4,1217800.0,6.8316,6.8462,6.817,6.8462,1217800.0
2010-04-22 14:00:00,9.4,9.4,9.37,9.38,679400.0,6.8462,6.8462,6.8243,6.8316,679400.0
2010-04-22 14:10:00,9.38,9.39,9.37,9.38,569600.0,6.8316,6.8389,6.8243,6.8316,569600.0
2010-04-22 14:20:00,9.38,9.4,9.38,9.4,525200.0,6.8316,6.8462,6.8316,6.8462,525200.0
2010-04-22 14:30:00,9.4,9.4,9.38,9.39,474800.0,6.8462,6.8462,6.8316,6.8389,474800.0
2010-04-22 14:40:00,9.39,9.4,9.38,9.38,423000.0,6.8389,6.8462,6.8316,6.8316,423000.0
2010-04-22 14:50:00,9.38,9.4,9.36,9.38,660600.0,6.8316,6.8462,6.817,6.8316,660600.0
2010-04-22 15:00:00,9.38,9.39,9.37,9.38,598600.0,6.8316,6.8389,6.8243,6.8316,598600.0
2010-04-22 15:10:00,9.38,9.4,9.37,9.4,662000.0,6.8316,6.8462,6.8243,6.8462,662000.0
2010-04-22 15:20:00,9.39,9.42,9.39,9.42,611600.0,6.8389,6.8607,6.8389,6.8607,611600.0
2010-04-22 15:30:00,9.42,9.43,9.4,9.4,1089400.0,6.8607,6.868,6.8462,6.8462,1089400.0
2010-04-22 15:40:00,9.4,9.45,9.4,9.44,1542200.0,6.8462,6.8826,6.8462,6.8753,1542200.0
2010-04-22 15:50:00,9.44,9.45,9.4,9.4,3497200.0,6.8753,6.8826,6.8462,6.8462,3497200.0
2010-04-23 09:30:00,9.36,9.44,9.33,9.37,1462000.0,6.817,6.8753,6.7952,6.8243,1462000.0
2010-04-23 09:40:00,9.37,9.38,9.33,9.36,1142000.0,6.8243,6.8316,6.7952,6.817,1142000.0
2010-04-23 09:50:00,9.36,9.37,9.33,9.34,549000.0,6.817,6.8243,6.7952,6.8025,549000.0
2010-04-23 10:00:00,9.34,9.4,9.34,9.4,1305000.0,6.8025,6.8462,6.8025,6.8462,1305000.0
2010-04-23 10:10:00,9.4,9.42,9.36,9.36,844600.0,6.8462,6.8607,6.817,6.817,844600.0
2010-04-23 10:20:00,9.36,9.39,9.35,9.36,656200.0,6.817,6.8389,6.8098,6.817,656200.0
2010-04-23 10:30:00,9.36,9.38,9.34,9.37,777600.0,6.817,6.8316,6.8025,6.8243,777600.0
2010-04-23 10:40:00,9.37,9.4,9.36,9.36,793200.0,6.8243,6.8462,6.817,6.817,793200.0
2010-04-23 10:50:00,9.36,9.38,9.32,9.34,785600.0,6.817,6.8316,6.7879,6.8025,785600.0
2010-04-23 11:00:00,9.34,9.35,9.31,9.34,700000.0,6.8025,6.8098,6.7806,6.8025,700000.0
2010-04-23 11:10:00,9.34,9.35,9.33,9.34,468800.0,6.8025,6.8098,6.7952,6.8025,468800.0
2010-04-23 11:20:00,9.34,9.35,9.31,9.32,520400.0,6.8025,6.8098,6.7806,6.7879,520400.0
2010-04-23 11:30:00,9.32,9.34,9.31,9.34,690400.0,6.7879,6.8025,6.7806,6.8025,690400.0
2010-04-23 11:40:00,9.34,9.35,9.33,9.34,242800.0,6.8025,6.8098,6.7952,6.8025,242800.0
2010-04-23 11:50:00,9.34,9.34,9.31,9.32,411800.0,6.8025,6.8025,6.7806,6.7879,411800.0
2010-04-23 12:00:00,9.32,9.33,9.31,9.33,542600.0,6.7879,6.7952,6.7806,6.7952,542600.0
2010-04-23 12:10:00,9.32,9.35,9.31,9.34,384800.0,6.7879,6.8098,6.7806,6.8025,384800.0
2010-04-23 12:20:00,9.34,9.35,9.34,9.35,295200.0,6.8025,6.8098,6.8025,6.8098,295200.0
2010-04-23 12:30:00,9.35,9.35,9.34,9.35,437200.0,6.8098,6.8098,6.8025,6.8098,437200.0
2010-04-23 12:40:00,9.35,9.35,9.34,9.35,137800.0,6.8098,6.8098,6.8025,6.8098,137800.0
2010-04-23 12:50:00,9.35,9.39,9.35,9.38,287400.0,6.8098,6.8389,6.8098,6.8316,287400.0
2010-04-23 13:00:00,9.38,9.38,9.36,9.37,1144200.0,6.8316,6.8316,6.817,6.8243,1144200.0
2010-04-23 13:10:00,9.37,9.4,9.37,9.38,640200.0,6.8243,6.8462,6.8243,6.8316,640200.0
2010-04-23 13:20:00,9.38,9.4,9.38,9.4,418000.0,6.8316,6.8462,6.8316,6.8462,418000.0
2010-04-23 13:30:00,9.39,9.4,9.38,9.4,332600.0,6.8389,6.8462,6.8316,6.8462,332600.0
2010-04-23 13:40:00,9.4,9.42,9.38,9.41,731800.0,6.8462,6.8607,6.8316,6.8534,731800.0
2010-04-23 13:50:00,9.4,9.42,9.4,9.4,360000.0,6.8462,6.8607,6.8462,6.8462,360000.0
2010-04-23 14:00:00,9.4,9.41,9.39,9.4,248800.0,6.8462,6.8534,6.8389,6.8462,248800.0
2010-04-23 14:10:00,9.4,9.43,9.4,9.43,968800.0,6.8462,6.868,6.8462,6.868,968800.0
2010-04-23 14:20:00,9.43,9.44,9.42,9.44,495800.0,6.868,6.8753,6.8607,6.8753,495800.0
2010-04-23 14:30:00,9.44,9.44,9.42,9.43,1051200.0,6.8753,6.8753,6.8607,6.868,1051200.0
2010-04-23 14:40:00,9.44,9.44,9.43,9.44,729800.0,6.8753,6.8753,6.868,6.8753,729800.0
2010-04-23 14:50:00,9.44,9.48,9.44,9.47,1225600.0,6.8753,6.9044,6.8753,6.8971,1225600.0
2010-04-23 15:00:00,9.48,9.48,9.46,9.47,435600.0,6.9044,6.9044,6.8899,6.8971,435600.0
2010-04-23 15:10:00,9.47,9.48,9.46,9.47,370200.0,6.8971,6.9044,6.8899,6.8971,370200.0
2010-04-23 15:20:00,9.47,9.48,9.47,9.47,523200.0,6.8971,6.9044,6.8971,6.8971,523200.0
2010-04-23 15:30:00,9.47,9.48,9.47,9.48,409000.0,6.8971,6.9044,6.8971,6.9044,409000.0
2010-04-23 15:40:00,9.48,9.49,9.46,9.47,1018400.0,6.9044,6.9117,6.8899,6.8971,1018400.0
2010-04-23 15:50:00,9.47,9.49,9.47,9.47,2325400.0,6.8971,6.9117,6.8971,6.8971,2325400.0
2010-04-26 09:30:00,9.44,9.5,9.41,9.49,1117600.0,6.8753,6.919,6.8534,6.9117,1117600.0
2010-04-26 09:40:00,9.5,9.54,9.47,9.51,1243000.0,6.919,6.9481,6.8971,6.9263,1243000.0
2010-04-26 09:50:00,9.5,9.53,9.49,9.49,694800.0,6.919,6.9408,6.9117,6.9117,694800.0
2010-04-26 10:00:00,9.5,9.53,9.49,9.52,850800.0,6.919,6.9408,6.9117,6.9336,850800.0
2010-04-26 10:10:00,9.52,9.54,9.49,9.49,1086000.0,6.9336,6.9481,6.9117,6.9117,1086000.0
2010-04-26 10:20:00,9.5,9.55,9.49,9.55,2129600.0,6.919,6.9554,6.9117,6.9554,2129600.0
2010-04-26 10:30:00,9.55,9.58,9.52,9.53,1711200.0,6.9554,6.9773,6.9336,6.9408,1711200.0
2010-04-26 10:40:00,9.53,9.54,9.51,9.52,769000.0,6.9408,6.9481,6.9263,6.9336,769000.0
2010-04-26 10:50:00,9.52,9.53,9.49,9.49,740600.0,6.9336,6.9408,6.9117,6.9117,740600.0
2010-04-26 11:00:00,9.49,9.52,9.49,9.5,496800.0,6.9117,6.9336,6.9117,6.919,496800.0
2010-04-26 11:10:00,9.5,9.52,9.49,9.49,519200.0,6.919,6.9336,6.9117,6.9117,519200.0
2010-04-26 11:20:00,9.49,9.49,9.46,9.46,539200.0,6.9117,6.9117,6.8899,6.8899,539200.0
2010-04-26 11:30:00,9.46,9.49,9.46,9.49,357600.0,6.8899,6.9117,6.8899,6.9117,357600.0
2010-04-26 11:40:00,9.49,9.49,9.47,9.48,404200.0,6.9117,6.9117,6.8971,6.9044,404200.0
2010-04-26 11:50:00,9.48,9.49,9.47,9.47,383200.0,6.9044,6.9117,6.8971,6.8971,383200.0
2010-04-26 12:00:00,9.47,9.5,9.47,9.49,523600.0,6.8971,6.919,6.8971,6.9117,523600.0
2010-04-26 12:10:00,9.49,9.55,9.49,9.54,807200.0,6.9117,6.9554,6.9117,6.9481,807200.0
2010-04-26 12:20:00,9.54,9.55,9.53,9.54,1998400.0,6.9481,6.9554,6.9408,6.9481,1998400.0
2010-04-26 12:30:00,9.54,9.55,9.53,9.53,1019400.0,6.9481,6.9554,6.9408,6.9408,1019400.0
2010-04-26 12:40:00,9.53,9.54,9.51,9.53,479000.0,6.9408,6.9481,6.9263,6.9408,479000.0
2010-04-26 12:50:00,9.53,9.55,9.53,9.54,239000.0,6.9408,6.9554,6.9408,6.9481,239000.0
2010-04-26 13:00:00,9.54,9.54,9.53,9.53,530200.0,6.9481,6.9481,6.9408,6.9408,530200.0
2010-04-26 13:10:00,9.53,9.55,9.53,9.54,591600.0,6.9408,6.9554,6.9408,6.9481,591600.0
2010-04-26 13:20:00,9.54,9.55,9.53,9.53,303800.0,6.9481,6.9554,6.9408,6.9408,303800.0
2010-04-26 13:30:00,9.53,9.56,9.53,9.55,663400.0,6.9408,6.9627,6.9408,6.9554,663400.0
2010-04-26 13:40:00,9.55,9.56,9.53,9.54,491800.0,6.9554,6.9627,6.9408,6.9481,491800.0
2010-04-26 13:50:00,9.54,9.56,9.53,9.55,584200.0,6.9481,6.9627,6.9408,6.9554,584200.0
2010-04-26 14:00:00,9.55,9.56,9.54,9.54,1088400.0,6.9554,6.9627,6.9481,6.9481,1088400.0
2010-04-26 14:10:00,9.54,9.59,9.54,9.56,730200.0,6.9481,6.9845,6.9481,6.9627,730200.0
2010-04-26 14:20:00,9.56,9.57,9.56,9.57,684600.0,6.9627,6.97,6.9627,6.97,684600.0
2010-04-26 14:30:00,9.57,9.58,9.54,9.55,1437000.0,6.97,6.9773,6.9481,6.9554,1437000.0
2010-04-26 14:40:00,9.54,9.59,9.54,9.58,1901200.0,6.9481,6.9845,6.9481,6.9773,1901200.0
2010-04-26 14:50:00,9.58,9.6,9.58,9.58,960600.0,6.9773,6.9918,6.9773,6.9773,960600.0
2010-04-26 15:00:00,9.58,9.58,9.56,9.56,660400.0,6.9773,6.9773,6.9627,6.9627,660400.0
2010-04-26 15:10:00,9.56,9.58,9.56,9.56,1261200.0,6.9627,6.9773,6.9627,6.9627,1261200.0
2010-04-26 15:20:00,9.56,9.59,9.56,9.58,1000600.0,6.9627,6.9845,6.9627,6.9773,1000600.0
2010-04-26 15:30:00,9.58,9.59,9.56,9.56,889600.0,6.9773,6.9845,6.9627,6.9627,889600.0
2010-04-26 15:40:00,9.56,9.56,9.54,9.55,1015000.0,6.9627,6.9627,6.9481,6.9554,1015000.0
2010-04-26 15:50:00,9.55,9.56,9.55,9.55,1645200.0,6.9554,6.9627,6.9554,6.9554,1645200.0
2010-04-27 09:30:00,9.49,9.56,9.49,9.49,1897600.0,6.9117,6.9627,6.9117,6.9117,1897600.0
2010-04-27 09:40:00,9.49,9.51,9.47,9.48,1516200.0,6.9117,6.9263,6.8971,6.9044,1516200.0
2010-04-27 09:50:00,9.48,9.49,9.43,9.45,1143600.0,6.9044,6.9117,6.868,6.8826,1143600.0
2010-04-27 10:00:00,9.45,9.47,9.42,9.42,2205000.0,6.8826,6.8971,6.8607,6.8607,2205000.0
2010-04-27 10:10:00,9.43,9.45,9.42,9.45,596600.0,6.868,6.8826,6.8607,6.8826,596600.0
2010-04-27 10:20:00,9.45,9.46,9.43,9.43,986400.0,6.8826,6.8899,6.868,6.868,986400.0
2010-04-27 10:30:00,9.44,9.46,9.42,9.46,793000.0,6.8753,6.8899,6.8607,6.8899,793000.0
2010-04-27 10:40:00,9.46,9.46,9.42,9.44,1070200.0,6.8899,6.8899,6.8607,6.8753,1070200.0
2010-04-27 10:50:00,9.44,9.44,9.4,9.43,1454200.0,6.8753,6.8753,6.8462,6.868,1454200.0
2010-04-27 11:00:00,9.43,9.44,9.38,9.38,958200.0,6.868,6.8753,6.8316,6.8316,958200.0
2010-04-27 11:10:00,9.38,9.38,9.35,9.36,1484000.0,6.8316,6.8316,6.8098,6.817,1484000.0
2010-04-27 11:20:00,9.36,9.37,9.3,9.31,1876200.0,6.817,6.8243,6.7733,6.7806,1876200.0
2010-04-27 11:30:00,9.31,9.32,9.26,9.28,2031400.0,6.7806,6.7879,6.7442,6.7588,2031400.0
2010-04-27 11:40:00,9.28,9.33,9.27,9.29,2328400.0,6.7588,6.7952,6.7515,6.7661,2328400.0
2010-04-27 11:50:00,9.29,9.32,9.27,9.28,1116000.0,6.7661,6.7879,6.7515,6.7588,1116000.0
2010-04-27 12:00:00,9.28,9.3,9.28,9.28,795800.0,6.7588,6.7733,6.7588,6.7588,795800.0
2010-04-27 12:10:00,9.28,9.28,9.22,9.26,1260600.0,6.7588,6.7588,6.7151,6.7442,1260600.0
2010-04-27 12:20:00,9.25,9.26,9.24,9.24,747400.0,6.7369,6.7442,6.7296,6.7296,747400.0
2010-04-27 12:30:00,9.24,9.27,9.24,9.27,416200.0,6.7296,6.7515,6.7296,6.7515,416200.0
2010-04-27 12:40:00,9.27,9.3,9.27,9.28,304200.0,6.7515,6.7733,6.7515,6.7588,304200.0
2010-04-27 12:50:00,9.28,9.29,9.26,9.26,401600.0,6.7588,6.7661,6.7442,6.7442,401600.0
2010-04-27 13:00:00,9.26,9.28,9.25,9.26,449400.0,6.7442,6.7588,6.7369,6.7442,449400.0
2010-04-27 13:10:00,9.26,9.29,9.26,9.29,341400.0,6.7442,6.7661,6.7442,6.7661,341400.0
2010-04-27 13:20:00,9.29,9.31,9.28,9.29,992600.0,6.7661,6.7806,6.7588,6.7661,992600.0
2010-04-27 13:30:00,9.29,9.29,9.25,9.27,2213800.0,6.7661,6.7661,6.7369,6.7515,2213800.0
2010-04-27 13:40:00,9.26,9.27,9.24,9.26,1814600.0,6.7442,6.7515,6.7296,6.7442,1814600.0
2010-04-27 13:50:00,9.26,9.3,9.25,9.28,1537000.0,6.7442,6.7733,6.7369,6.7588,1537000.0
2010-04-27 14:00:00,9.28,9.29,9.24,9.27,1343400.0,6.7588,6.7661,6.7296,6.7515,1343400.0
2010-04-27 14:10:00,9.27,9.27,9.26,9.26,836200.0,6.7515,6.7515,6.7442,6.7442,836200.0
2010-04-27 14:20:00,9.26,9.27,9.24,9.26,1135400.0,6.7442,6.7515,6.7296,6.7442,1135400.0
2010-04-27 14:30:00,9.26,9.26,9.23,9.24,768000.0,6.7442,6.7442,6.7224,6.7296,768000.0
2010-04-27 14:40:00,9.25,9.26,9.23,9.24,822000.0,6.7369,6.7442,6.7224,6.7296,822000.0
2010-04-27 14:50:00,9.24,9.24,9.21,9.24,863400.0,6.7296,6.7296,6.7078,6.7296,863400.0
2010-04-27 15:00:00,9.23,9.26,9.22,9.26,971400.0,6.7224,6.7442,6.7151,6.7442,971400.0
2010-04-27 15:10:00,9.26,9.27,9.24,9.27,1269600.0,6.7442,6.7515,6.7296,6.7515,1269600.0
2010-04-27 15:20:00,9.27,9.3,9.27,9.27,1838000.0,6.7515,6.7733,6.7515,6.7515,1838000.0
2010-04-27 15:30:00,9.27,9.28,9.25,9.25,2155400.0,6.7515,6.7588,6.7369,6.7369,2155400.0
2010-04-27 15:40:00,9.26,9.27,9.23,9.24,2819000.0,6.7442,6.7515,6.7224,6.7296,2819000.0
2010-04-27 15:50:00,9.24,9.25,9.19,9.23,5260600.0,6.7296,6.7369,6.6932,6.7224,5260600.0
2010-04-28 09:30:00,9.52,9.6,9.4,9.42,6064600.0,6.9336,6.9918,6.8462,6.8607,6064600.0
2010-04-28 09:40:00,9.42,9.44,9.36,9.43,5223800.0,6.8607,6.8753,6.817,6.868,5223800.0
2010-04-28 09:50:00,9.43,9.5,9.38,9.38,3934600.0,6.868,6.919,6.8316,6.8316,3934600.0
2010-04-28 10:00:00,9.38,9.39,9.32,9.35,4006400.0,6.8316,6.8389,6.7879,6.8098,4006400.0
2010-04-28 10:10:00,9.35,9.37,9.31,9.32,2658600.0,6.8098,6.8243,6.7806,6.7879,2658600.0
2010-04-28 10:20:00,9.32,9.33,9.26,9.26,2235800.0,6.7879,6.7952,6.7442,6.7442,2235800.0
2010-04-28 10:30:00,9.26,9.27,9.2,9.24,2347600.0,6.7442,6.7515,6.7005,6.7296,2347600.0
2010-04-28 10:40:00,9.23,9.3,9.22,9.29,2901400.0,6.7224,6.7733,6.7151,6.7661,2901400.0
2010-04-28 10:50:00,9.29,9.35,9.29,9.33,3288800.0,6.7661,6.8098,6.7661,6.7952,3288800.0
2010-04-28 11:00:00,9.34,9.38,9.33,9.38,4183200.0,6.8025,6.8316,6.7952,6.8316,4183200.0
2010-04-28 11:10:00,9.38,9.39,9.36,9.38,2673600.0,6.8316,6.8389,6.817,6.8316,2673600.0
2010-04-28 11:20:00,9.38,9.39,9.31,9.35,2910800.0,6.8316,6.8389,6.7806,6.8098,2910800.0
2010-04-28 11:30:00,9.35,9.36,9.27,9.31,2011200.0,6.8098,6.817,6.7515,6.7806,2011200.0
2010-04-28 11:40:00,9.31,9.38,9.31,9.35,2103400.0,6.7806,6.8316,6.7806,6.8098,2103400.0
2010-04-28 11:50:00,9.36,9.38,9.34,9.37,1008800.0,6.817,6.8316,6.8025,6.8243,1008800.0
2010-04-28 12:00:00,9.37,9.38,9.34,9.35,1284200.0,6.8243,6.8316,6.8025,6.8098,1284200.0
2010-04-28 12:10:00,9.35,9.37,9.34,9.36,1524800.0,6.8098,6.8243,6.8025,6.817,1524800.0
2010-04-28 12:20:00,9.37,9.4,9.36,9.37,1487600.0,6.8243,6.8462,6.817,6.8243,1487600.0
2010-04-28 12:30:00,9.37,9.38,9.36,9.38,440400.0,6.8243,6.8316,6.817,6.8316,440400.0
2010-04-28 12:40:00,9.38,9.38,9.36,9.37,674800.0,6.8316,6.8316,6.817,6.8243,674800.0
2010-04-28 12:50:00,9.37,9.38,9.37,9.38,383800.0,6.8243,6.8316,6.8243,6.8316,383800.0
2010-04-28 13:00:00,9.38,9.43,9.38,9.43,949200.0,6.8316,6.868,6.8316,6.868,949200.0
2010-04-28 13:10:00,9.43,9.43,9.38,9.4,920800.0,6.868,6.868,6.8316,6.8462,920800.0
2010-04-28 13:20:00,9.4,9.4,9.38,9.4,569800.0,6.8462,6.8462,6.8316,6.8462,569800.0
2010-04-28 13:30:00,9.4,9.4,9.37,9.38,431400.0,6.8462,6.8462,6.8243,6.8316,431400.0
2010-04-28 13:40:00,9.38,9.38,9.36,9.37,694400.0,6.8316,6.8316,6.817,6.8243,694400.0
2010-04-28 13:50:00,9.37,9.38,9.37,9.38,421600.0,6.8243,6.8316,6.8243,6.8316,421600.0
2010-04-28 14:00:00,9.38,9.38,9.35,9.36,1064400.0,6.8316,6.8316,6.8098,6.817,1064400.0
2010-04-28 14:10:00,9.36,9.38,9.35,9.37,1060000.0,6.817,6.8316,6.8098,6.8243,1060000.0
2010-04-28 14:20:00,9.37,9.4,9.37,9.39,999600.0,6.8243,6.8462,6.8243,6.8389,999600.0
2010-04-28 14:30:00,9.4,9.4,9.35,9.36,927600.0,6.8462,6.8462,6.8098,6.817,927600.0
2010-04-28 14:40:00,9.36,9.38,9.34,9.35,817600.0,6.817,6.8316,6.8025,6.8098,817600.0
2010-04-28 14:50:00,9.35,9.39,9.35,9.38,1287800.0,6.8098,6.8389,6.8098,6.8316,1287800.0
2010-04-28 15:00:00,9.38,9.4,9.36,9.37,1109400.0,6.8316,6.8462,6.817,6.8243,1109400.0
2010-04-28 15:10:00,9.37,9.38,9.37,9.38,743400.0,6.8243,6.8316,6.8243,6.8316,743400.0
2010-04-28 15:20:00,9.37,9.38,9.36,9.38,657000.0,6.8243,6.8316,6.817,6.8316,657000.0
2010-04-28 15:30:00,9.38,9.38,9.36,9.38,1030000.0,6.8316,6.8316,6.817,6.8316,1030000.0
2010-04-28 15:40:00,9.38,9.38,9.35,9.37,2159200.0,6.8316,6.8316,6.8098,6.8243,2159200.0
2010-04-28 15:50:00,9.36,9.42,9.35,9.4,3796400.0,6.817,6.8607,6.8098,6.8462,3796400.0
2010-04-29 09:30:00,9.43,9.54,9.42,9.53,2353200.0,6.868,6.9481,6.8607,6.9408,2353200.0
2010-04-29 09:40:00,9.53,9.57,9.51,9.56,1716000.0,6.9408,6.97,6.9263,6.9627,1716000.0
2010-04-29 09:50:00,9.56,9.71,9.56,9.71,3264800.0,6.9627,7.0719,6.9627,7.0719,3264800.0
2010-04-29 10:00:00,9.71,9.75,9.67,9.74,3988800.0,7.0719,7.1011,7.0428,7.0938,3988800.0
2010-04-29 10:10:00,9.74,9.74,9.71,9.72,2053000.0,7.0938,7.0938,7.0719,7.0792,2053000.0
2010-04-29 10:20:00,9.72,9.79,9.72,9.77,3603600.0,7.0792,7.1302,7.0792,7.1156,3603600.0
2010-04-29 10:30:00,9.77,9.84,9.77,9.81,2502600.0,7.1156,7.1666,7.1156,7.1448,2502600.0
2010-04-29 10:40:00,9.81,9.87,9.81,9.87,1574400.0,7.1448,7.1885,7.1448,7.1885,1574400.0
2010-04-29 10:50:00,9.86,9.91,9.86,9.88,1518200.0,7.1812,7.2176,7.1812,7.1958,1518200.0
2010-04-29 11:00:00,9.88,9.93,9.88,9.92,1553200.0,7.1958,7.2322,7.1958,7.2249,1553200.0
2010-04-29 11:10:00,9.92,9.98,9.92,9.96,1903400.0,7.2249,7.2686,7.2249,7.254,1903400.0
2010-04-29 11:20:00,9.96,10.0,9.93,9.95,2889000.0,7.254,7.2832,7.2322,7.2467,2889000.0
2010-04-29 11:30:00,9.95,9.97,9.94,9.97,4117600.0,7.2467,7.2613,7.2395,7.2613,4117600.0
2010-04-29 11:40:00,9.97,9.98,9.96,9.96,1719800.0,7.2613,7.2686,7.254,7.254,1719800.0
2010-04-29 11:50:00,9.96,9.97,9.92,9.93,1421200.0,7.254,7.2613,7.2249,7.2322,1421200.0
2010-04-29 12:00:00,9.92,9.94,9.87,9.88,1484800.0,7.2249,7.2395,7.1885,7.1958,1484800.0
2010-04-29 12:10:00,9.88,9.89,9.84,9.84,1391200.0,7.1958,7.203,7.1666,7.1666,1391200.0
2010-04-29 12:20:00,9.84,9.88,9.83,9.85,3048200.0,7.1666,7.1958,7.1593,7.1739,3048200.0
2010-04-29 12:30:00,9.85,9.88,9.84,9.88,1112000.0,7.1739,7.1958,7.1666,7.1958,1112000.0
2010-04-29 12:40:00,9.88,9.92,9.87,9.88,1344000.0,7.1958,7.2249,7.1885,7.1958,1344000.0
2010-04-29 12:50:00,9.88,9.92,9.88,9.9,1382400.0,7.1958,7.2249,7.1958,7.2103,1382400.0
2010-04-29 13:00:00,9.91,9.94,9.9,9.93,850000.0,7.2176,7.2395,7.2103,7.2322,850000.0
2010-04-29 13:10:00,9.93,9.95,9.91,9.93,1491200.0,7.2322,7.2467,7.2176,7.2322,1491200.0
2010-04-29 13:20:00,9.92,9.95,9.92,9.94,991600.0,7.2249,7.2467,7.2249,7.2395,991600.0
2010-04-29 13:30:00,9.93,9.99,9.93,9.97,1083400.0,7.2322,7.2759,7.2322,7.2613,1083400.0
2010-04-29 13:40:00,9.97,9.99,9.96,9.99,2540600.0,7.2613,7.2759,7.254,7.2759,2540600.0
2010-04-29 13:50:00,9.99,10.0,9.97,9.99,4475600.0,7.2759,7.2832,7.2613,7.2759,4475600.0
2010-04-29 14:00:00,9.99,10.02,9.97,10.0,1642800.0,7.2759,7.2977,7.2613,7.2832,1642800.0
2010-04-29 14:10:00,10.0,10.02,9.99,10.01,1902800.0,7.2832,7.2977,7.2759,7.2904,1902800.0
2010-04-29 14:20:00,10.01,10.02,9.99,10.0,1276400.0,7.2904,7.2977,7.2759,7.2832,1276400.0
2010-04-29 14:30:00,10.0,10.04,9.99,10.01,2932800.0,7.2832,7.3123,7.2759,7.2904,2932800.0
2010-04-29 14:40:00,10.02,10.03,9.99,10.02,1981600.0,7.2977,7.305,7.2759,7.2977,1981600.0
2010-04-29 14:50:00,10.02,10.02,9.99,10.0,2263200.0,7.2977,7.2977,7.2759,7.2832,2263200.0
2010-04-29 15:00:00,10.0,10.01,9.98,9.99,3014200.0,7.2832,7.2904,7.2686,7.2759,3014200.0
2010-04-29 15:10:00,9.99,10.01,9.99,10.01,1866800.0,7.2759,7.2904,7.2759,7.2904,1866800.0
2010-04-29 15:20:00,10.0,10.04,9.99,10.04,2750600.0,7.2832,7.3123,7.2759,7.3123,2750600.0
2010-04-29 15:30:00,10.04,10.05,10.02,10.02,2446600.0,7.3123,7.3196,7.2977,7.2977,2446600.0
2010-04-29 15:40:00,10.02,10.04,10.01,10.02,3332800.0,7.2977,7.3123,7.2904,7.2977,3332800.0
2010-04-29 15:50:00,10.02,10.03,9.99,10.0,8344800.0,7.2977,7.305,7.2759,7.2832,8344800.0
2010-04-30 09:30:00,9.9,9.93,9.87,9.9,2630400.0,7.2103,7.2322,7.1885,7.2103,2630400.0
2010-04-30 09:40:00,9.9,9.92,9.87,9.9,3485400.0,7.2103,7.2249,7.1885,7.2103,3485400.0
2010-04-30 09:50:00,9.9,9.91,9.86,9.88,1934000.0,7.2103,7.2176,7.1812,7.1958,1934000.0
2010-04-30 10:00:00,9.88,9.9,9.83,9.86,3020800.0,7.1958,7.2103,7.1593,7.1812,3020800.0
2010-04-30 10:10:00,9.86,9.89,9.83,9.84,2657400.0,7.1812,7.203,7.1593,7.1666,2657400.0
2010-04-30 10:20:00,9.84,9.88,9.83,9.86,1695200.0,7.1666,7.1958,7.1593,7.1812,1695200.0
2010-04-30 10:30:00,9.86,9.86,9.79,9.8,1409200.0,7.1812,7.1812,7.1302,7.1375,1409200.0
2010-04-30 10:40:00,9.8,9.84,9.79,9.84,1995000.0,7.1375,7.1666,7.1302,7.1666,1995000.0
2010-04-30 10:50:00,9.84,9.84,9.78,9.8,1377400.0,7.1666,7.1666,7.1229,7.1375,1377400.0
2010-04-30 11:00:00,9.8,9.81,9.79,9.81,878800.0,7.1375,7.1448,7.1302,7.1448,878800.0
2010-04-30 11:10:00,9.81,9.84,9.8,9.84,927000.0,7.1448,7.1666,7.1375,7.1666,927000.0
2010-04-30 11:20:00,9.84,9.86,9.82,9.83,616600.0,7.1666,7.1812,7.1521,7.1593,616600.0
2010-04-30 11:30:00,9.83,9.87,9.82,9.85,596600.0,7.1593,7.1885,7.1521,7.1739,596600.0
2010-04-30 11:40:00,9.85,9.87,9.85,9.86,401000.0,7.1739,7.1885,7.1739,7.1812,401000.0
2010-04-30 11:50:00,9.85,9.88,9.85,9.88,507200.0,7.1739,7.1958,7.1739,7.1958,507200.0
2010-04-30 12:00:00,9.88,9.88,9.81,9.81,757600.0,7.1958,7.1958,7.1448,7.1448,757600.0
2010-04-30 12:10:00,9.81,9.83,9.8,9.8,818600.0,7.1448,7.1593,7.1375,7.1375,818600.0
2010-04-30 12:20:00,9.8,9.81,9.78,9.79,842600.0,7.1375,7.1448,7.1229,7.1302,842600.0
2010-04-30 12:30:00,9.79,9.8,9.78,9.78,803000.0,7.1302,7.1375,7.1229,7.1229,803000.0
2010-04-30 12:40:00,9.78,9.81,9.78,9.79,954400.0,7.1229,7.1448,7.1229,7.1302,954400.0
2010-04-30 12:50:00,9.79,9.79,9.73,9.74,1540800.0,7.1302,7.1302,7.0865,7.0938,1540800.0
2010-04-30 13:00:00,9.74,9.78,9.74,9.75,878200.0,7.0938,7.1229,7.0938,7.1011,878200.0
2010-04-30 13:10:00,9.75,9.8,9.75,9.8,482400.0,7.1011,7.1375,7.1011,7.1375,482400.0
2010-04-30 13:20:00,9.8,9.8,9.77,9.79,804600.0,7.1375,7.1375,7.1156,7.1302,804600.0
2010-04-30 13:30:00,9.78,9.79,9.77,9.79,1130200.0,7.1229,7.1302,7.1156,7.1302,1130200.0
2010-04-30 13:40:00,9.79,9.81,9.78,9.78,940400.0,7.1302,7.1448,7.1229,7.1229,940400.0
2010-04-30 13:50:00,9.79,9.79,9.76,9.77,931600.0,7.1302,7.1302,7.1084,7.1156,931600.0
2010-04-30 14:00:00,9.78,9.79,9.76,9.79,1356000.0,7.1229,7.1302,7.1084,7.1302,1356000.0
2010-04-30 14:10:00,9.78,9.79,9.76,9.76,1572800.0,7.1229,7.1302,7.1084,7.1084,1572800.0
2010-04-30 14:20:00,9.76,9.78,9.75,9.77,3623400.0,7.1084,7.1229,7.1011,7.1156,3623400.0
2010-04-30 14:30:00,9.77,9.78,9.76,9.77,3597400.0,7.1156,7.1229,7.1084,7.1156,3597400.0
2010-04-30 14:40:00,9.77,9.79,9.77,9.79,5038600.0,7.1156,7.1302,7.1156,7.1302,5038600.0
2010-04-30 14:50:00,9.79,9.81,9.79,9.81,1654000.0,7.1302,7.1448,7.1302,7.1448,1654000.0
2010-04-30 15:00:00,9.81,9.86,9.81,9.86,4404000.0,7.1448,7.1812,7.1448,7.1812,4404000.0
2010-04-30 15:10:00,9.86,9.92,9.84,9.92,2739200.0,7.1812,7.2249,7.1666,7.2249,2739200.0
2010-04-30 15:20:00,9.91,9.94,9.91,9.93,2396200.0,7.2176,7.2395,7.2176,7.2322,2396200.0
2010-04-30 15:30:00,9.93,9.93,9.88,9.88,2494200.0,7.2322,7.2322,7.1958,7.1958,2494200.0
2010-04-30 15:40:00,9.88,9.88,9.86,9.88,2324800.0,7.1958,7.1958,7.1812,7.1958,2324800.0
2010-04-30 15:50:00,9.87,9.91,9.87,9.88,7011200.0,7.1885,7.2176,7.1885,7.1958,7011200.0
2010-05-03 09:30:00,9.88,10.03,9.88,10.03,1833000.0,7.1958,7.305,7.1958,7.305,1833000.0
2010-05-03 09:40:00,10.03,10.09,9.97,9.98,1369000.0,7.305,7.3487,7.2613,7.2686,1369000.0
2010-05-03 09:50:00,9.97,9.99,9.97,9.97,1094800.0,7.2613,7.2759,7.2613,7.2613,1094800.0
2010-05-03 10:00:00,9.97,9.99,9.94,9.96,1728800.0,7.2613,7.2759,7.2395,7.254,1728800.0
2010-05-03 10:10:00,9.96,9.97,9.95,9.96,1161400.0,7.254,7.2613,7.2467,7.254,1161400.0
2010-05-03 10:20:00,9.97,10.0,9.96,9.96,1353600.0,7.2613,7.2832,7.254,7.254,1353600.0
2010-05-03 10:30:00,9.96,9.97,9.92,9.93,1403000.0,7.254,7.2613,7.2249,7.2322,1403000.0
2010-05-03 10:40:00,9.92,9.95,9.92,9.94,1126800.0,7.2249,7.2467,7.2249,7.2395,1126800.0
2010-05-03 10:50:00,9.94,9.98,9.94,9.98,1578000.0,7.2395,7.2686,7.2395,7.2686,1578000.0
2010-05-03 11:00:00,9.98,10.0,9.97,9.97,1101200.0,7.2686,7.2832,7.2613,7.2613,1101200.0
2010-05-03 11:10:00,9.97,9.99,9.96,9.99,1177200.0,7.2613,7.2759,7.254,7.2759,1177200.0
2010-05-03 11:20:00,9.99,10.01,9.97,10.0,890400.0,7.2759,7.2904,7.2613,7.2832,890400.0
2010-05-03 11:30:00,10.0,10.01,9.99,9.99,760600.0,7.2832,7.2904,7.2759,7.2759,760600.0
2010-05-03 11:40:00,9.99,10.0,9.98,9.99,1323600.0,7.2759,7.2832,7.2686,7.2759,1323600.0
2010-05-03 11:50:00,9.99,9.99,9.97,9.98,972600.0,7.2759,7.2759,7.2613,7.2686,972600.0
2010-05-03 12:00:00,9.98,9.99,9.97,9.98,615400.0,7.2686,7.2759,7.2613,7.2686,615400.0
2010-05-03 12:10:00,9.97,9.99,9.97,9.99,647200.0,7.2613,7.2759,7.2613,7.2759,647200.0
2010-05-03 12:20:00,9.99,10.05,9.99,10.04,1446800.0,7.2759,7.3196,7.2759,7.3123,1446800.0
2010-05-03 12:30:00,10.05,10.09,10.04,10.09,2940000.0,7.3196,7.3487,7.3123,7.3487,2940000.0
2010-05-03 12:40:00,10.09,10.11,10.08,10.1,1259600.0,7.3487,7.3633,7.3414,7.356,1259600.0
2010-05-03 12:50:00,10.1,10.21,10.1,10.21,2273000.0,7.356,7.4361,7.356,7.4361,2273000.0
2010-05-03 13:00:00,10.21,10.21,10.13,10.13,1750000.0,7.4361,7.4361,7.3778,7.3778,1750000.0
2010-05-03 13:10:00,10.13,10.15,10.12,10.15,616400.0,7.3778,7.3924,7.3706,7.3924,616400.0
2010-05-03 13:20:00,10.15,10.17,10.13,10.13,1034800.0,7.3924,7.407,7.3778,7.3778,1034800.0
2010-05-03 13:30:00,10.13,10.15,10.12,10.15,1116600.0,7.3778,7.3924,7.3706,7.3924,1116600.0
2010-05-03 13:40:00,10.15,10.19,10.15,10.18,1533000.0,7.3924,7.4215,7.3924,7.4143,1533000.0
2010-05-03 13:50:00,10.18,10.19,10.15,10.16,914200.0,7.4143,7.4215,7.3924,7.3997,914200.0
2010-05-03 14:00:00,10.17,10.19,10.15,10.17,1362400.0,7.407,7.4215,7.3924,7.407,1362400.0
2010-05-03 14:10:00,10.17,10.24,10.15,10.24,2727200.0,7.407,7.458,7.3924,7.458,2727200.0
2010-05-03 14:20:00,10.24,10.26,10.23,10.24,3061400.0,7.458,7.4725,7.4507,7.458,3061400.0
2010-05-03 14:30:00,10.24,10.27,10.22,10.26,1976600.0,7.458,7.4798,7.4434,7.4725,1976600.0
2010-05-03 14:40:00,10.26,10.28,10.24,10.27,2223200.0,7.4725,7.4871,7.458,7.4798,2223200.0
2010-05-03 14:50:00,10.28,10.28,10.25,10.25,1812200.0,7.4871,7.4871,7.4652,7.4652,1812200.0
2010-05-03 15:00:00,10.26,10.26,10.21,10.22,2585200.0,7.4725,7.4725,7.4361,7.4434,2585200.0
2010-05-03 15:10:00,10.22,10.28,10.22,10.25,2680400.0,7.4434,7.4871,7.4434,7.4652,2680400.0
2010-05-03 15:20:00,10.25,10.26,10.21,10.21,2049400.0,7.4652,7.4725,7.4361,7.4361,2049400.0
2010-05-03 15:30:00,10.21,10.22,10.2,10.21,1669400.0,7.4361,7.4434,7.4288,7.4361,1669400.0
2010-05-03 15:40:00,10.21,10.22,10.18,10.18,2790600.0,7.4361,7.4434,7.4143,7.4143,2790600.0
2010-05-03 15:50:00,10.18,10.2,10.17,10.2,5926400.0,7.4143,7.4288,7.407,7.4288,5926400.0
2010-05-04 09:30:00,10.11,10.13,9.88,9.94,2726400.0,7.3633,7.3778,7.1958,7.2395,2726400.0
2010-05-04 09:40:00,9.94,10.02,9.94,10.01,1423800.0,7.2395,7.2977,7.2395,7.2904,1423800.0
2010-05-04 09:50:00,10.01,10.06,9.99,10.06,1921200.0,7.2904,7.3269,7.2759,7.3269,1921200.0
2010-05-04 10:00:00,10.06,10.08,10.01,10.01,1613800.0,7.3269,7.3414,7.2904,7.2904,1613800.0
2010-05-04 10:10:00,10.01,10.04,9.95,9.97,947600.0,7.2904,7.3123,7.2467,7.2613,947600.0
2010-05-04 10:20:00,9.97,10.02,9.97,10.0,897000.0,7.2613,7.2977,7.2613,7.2832,897000.0
2010-05-04 10:30:00,9.99,10.04,9.93,9.94,1939800.0,7.2759,7.3123,7.2322,7.2395,1939800.0
2010-05-04 10:40:00,9.94,9.97,9.91,9.97,1129200.0,7.2395,7.2613,7.2176,7.2613,1129200.0
2010-05-04 10:50:00,9.96,9.97,9.9,9.9,1483600.0,7.254,7.2613,7.2103,7.2103,1483600.0
2010-05-04 11:00:00,9.9,9.91,9.84,9.88,1963200.0,7.2103,7.2176,7.1666,7.1958,1963200.0
2010-05-04 11:10:00,9.87,9.89,9.85,9.88,799000.0,7.1885,7.203,7.1739,7.1958,799000.0
2010-05-04 11:20:00,9.89,9.89,9.84,9.87,935800.0,7.203,7.203,7.1666,7.1885,935800.0
2010-05-04 11:30:00,9.87,9.88,9.84,9.86,996600.0,7.1885,7.1958,7.1666,7.1812,996600.0
2010-05-04 11:40:00,9.86,9.89,9.86,9.86,840600.0,7.1812,7.203,7.1812,7.1812,840600.0
2010-05-04 11:50:00,9.86,9.87,9.83,9.84,1091400.0,7.1812,7.1885,7.1593,7.1666,1091400.0
2010-05-04 12:00:00,9.84,9.86,9.84,9.84,1479200.0,7.1666,7.1812,7.1666,7.1666,1479200.0
2010-05-04 12:10:00,9.84,9.84,9.81,9.82,759600.0,7.1666,7.1666,7.1448,7.1521,759600.0
2010-05-04 12:20:00,9.83,9.83,9.78,9.81,1229600.0,7.1593,7.1593,7.1229,7.1448,1229600.0
2010-05-04 12:30:00,9.81,9.87,9.81,9.87,951600.0,7.1448,7.1885,7.1448,7.1885,951600.0
2010-05-04 12:40:00,9.87,9.9,9.86,9.9,528800.0,7.1885,7.2103,7.1812,7.2103,528800.0
2010-05-04 12:50:00,9.9,9.95,9.9,9.94,1022800.0,7.2103,7.2467,7.2103,7.2395,1022800.0
2010-05-04 13:00:00,9.94,9.97,9.92,9.92,734600.0,7.2395,7.2613,7.2249,7.2249,734600.0
2010-05-04 13:10:00,9.92,9.93,9.86,9.87,717200.0,7.2249,7.2322,7.1812,7.1885,717200.0
2010-05-04 13:20:00,9.87,9.89,9.86,9.87,534600.0,7.1885,7.203,7.1812,7.1885,534600.0
2010-05-04 13:30:00,9.87,9.9,9.86,9.87,736000.0,7.1885,7.2103,7.1812,7.1885,736000.0
2010-05-04 13:40:00,9.87,9.9,9.86,9.89,508600.0,7.1885,7.2103,7.1812,7.203,508600.0
2010-05-04 13:50:00,9.89,9.89,9.87,9.88,483600.0,7.203,7.203,7.1885,7.1958,483600.0
2010-05-04 14:00:00,9.88,9.9,9.87,9.9,1128200.0,7.1958,7.2103,7.1885,7.2103,1128200.0
2010-05-04 14:10:00,9.9,9.9,9.88,9.88,1160600.0,7.2103,7.2103,7.1958,7.1958,1160600.0
2010-05-04 14:20:00,9.88,9.9,9.88,9.88,732200.0,7.1958,7.2103,7.1958,7.1958,732200.0
2010-05-04 14:30:00,9.88,9.9,9.88,9.88,758200.0,7.1958,7.2103,7.1958,7.1958,758200.0
2010-05-04 14:40:00,9.88,9.9,9.88,9.88,610400.0,7.1958,7.2103,7.1958,7.1958,610400.0
2010-05-04 14:50:00,9.89,9.9,9.88,9.88,741600.0,7.203,7.2103,7.1958,7.1958,741600.0
2010-05-04 15:00:00,9.88,9.93,9.88,9.93,1017000.0,7.1958,7.2322,7.1958,7.2322,1017000.0
2010-05-04 15:10:00,9.92,9.97,9.92,9.96,735600.0,7.2249,7.2613,7.2249,7.254,735600.0
2010-05-04 15:20:00,9.97,9.97,9.93,9.94,724600.0,7.2613,7.2613,7.2322,7.2395,724600.0
2010-05-04 15:30:00,9.93,9.94,9.9,9.9,1259600.0,7.2322,7.2395,7.2103,7.2103,1259600.0
2010-05-04 15:40:00,9.9,9.93,9.88,9.92,2317800.0,7.2103,7.2322,7.1958,7.2249,2317800.0
2010-05-04 15:50:00,9.92,9.97,9.91,9.94,3889600.0,7.2249,7.2613,7.2176,7.2395,3889600.0
2010-05-05 09:30:00,10.05,10.15,9.83,9.84,2903600.0,7.3196,7.3924,7.1593,7.1666,2903600.0
2010-05-05 09:40:00,9.85,9.9,9.83,9.87,1894400.0,7.1739,7.2103,7.1593,7.1885,1894400.0
2010-05-05 09:50:00,9.87,9.9,9.84,9.9,1130000.0,7.1885,7.2103,7.1666,7.2103,1130000.0
2010-05-05 10:00:00,9.9,9.96,9.9,9.93,1177600.0,7.2103,7.254,7.2103,7.2322,1177600.0
2010-05-05 10:10:00,9.93,9.94,9.88,9.93,1729000.0,7.2322,7.2395,7.1958,7.2322,1729000.0
2010-05-05 10:20:00,9.93,9.97,9.92,9.92,1809200.0,7.2322,7.2613,7.2249,7.2249,1809200.0
2010-05-05 10:30:00,9.93,9.93,9.88,9.92,1005200.0,7.2322,7.2322,7.1958,7.2249,1005200.0
2010-05-05 10:40:00,9.92,9.94,9.9,9.93,902600.0,7.2249,7.2395,7.2103,7.2322,902600.0
2010-05-05 10:50:00,9.93,9.94,9.9,9.9,815200.0,7.2322,7.2395,7.2103,7.2103,815200.0
2010-05-05 11:00:00,9.9,9.9,9.86,9.87,980600.0,7.2103,7.2103,7.1812,7.1885,980600.0
2010-05-05 11:10:00,9.87,9.91,9.86,9.91,774000.0,7.1885,7.2176,7.1812,7.2176,774000.0
2010-05-05 11:20:00,9.9,9.91,9.88,9.88,547600.0,7.2103,7.2176,7.1958,7.1958,547600.0
2010-05-05 11:30:00,9.88,9.89,9.86,9.89,733000.0,7.1958,7.203,7.1812,7.203,733000.0
2010-05-05 11:40:00,9.89,9.93,9.88,9.93,847800.0,7.203,7.2322,7.1958,7.2322,847800.0
2010-05-05 11:50:00,9.92,9.93,9.9,9.9,594400.0,7.2249,7.2322,7.2103,7.2103,594400.0
2010-05-05 12:00:00,9.9,9.91,9.88,9.9,378200.0,7.2103,7.2176,7.1958,7.2103,378200.0
2010-05-05 12:10:00,9.89,9.9,9.88,9.9,849400.0,7.203,7.2103,7.1958,7.2103,849400.0
2010-05-05 12:20:00,9.9,9.91,9.88,9.88,990000.0,7.2103,7.2176,7.1958,7.1958,990000.0
2010-05-05 12:30:00,9.88,9.9,9.88,9.9,752600.0,7.1958,7.2103,7.1958,7.2103,752600.0
2010-05-05 12:40:00,9.9,9.91,9.88,9.9,626800.0,7.2103,7.2176,7.1958,7.2103,626800.0
2010-05-05 12:50:00,9.9,9.92,9.9,9.91,416600.0,7.2103,7.2249,7.2103,7.2176,416600.0
2010-05-05 13:00:00,9.91,9.91,9.88,9.9,549800.0,7.2176,7.2176,7.1958,7.2103,549800.0
2010-05-05 13:10:00,9.9,9.9,9.86,9.88,943200.0,7.2103,7.2103,7.1812,7.1958,943200.0
2010-05-05 13:20:00,9.88,9.88,9.87,9.88,742400.0,7.1958,7.1958,7.1885,7.1958,742400.0
2010-05-05 13:30:00,9.87,9.88,9.85,9.86,796000.0,7.1885,7.1958,7.1739,7.1812,796000.0
2010-05-05 13:40:00,9.86,9.86,9.83,9.85,789600.0,7.1812,7.1812,7.1593,7.1739,789600.0
2010-05-05 13:50:00,9.85,9.85,9.83,9.83,624200.0,7.1739,7.1739,7.1593,7.1593,624200.0
2010-05-05 14:00:00,9.84,9.84,9.78,9.81,1398800.0,7.1666,7.1666,7.1229,7.1448,1398800.0
2010-05-05 14:10:00,9.81,9.81,9.77,9.8,1080200.0,7.1448,7.1448,7.1156,7.1375,1080200.0
2010-05-05 14:20:00,9.8,9.8,9.78,9.79,872800.0,7.1375,7.1375,7.1229,7.1302,872800.0
2010-05-05 14:30:00,9.78,9.79,9.77,9.77,1162000.0,7.1229,7.1302,7.1156,7.1156,1162000.0
2010-05-05 14:40:00,9.78,9.81,9.77,9.81,2313800.0,7.1229,7.1448,7.1156,7.1448,2313800.0
2010-05-05 14:50:00,9.81,9.86,9.8,9.86,2062800.0,7.1448,7.1812,7.1375,7.1812,2062800.0
2010-05-05 15:00:00,9.86,9.87,9.82,9.85,1890800.0,7.1812,7.1885,7.1521,7.1739,1890800.0
2010-05-05 15:10:00,9.85,9.85,9.82,9.82,768000.0,7.1739,7.1739,7.1521,7.1521,768000.0
2010-05-05 15:20:00,9.82,9.87,9.82,9.85,954000.0,7.1521,7.1885,7.1521,7.1739,954000.0
2010-05-05 15:30:00,9.85,9.86,9.81,9.82,1846200.0,7.1739,7.1812,7.1448,7.1521,1846200.0
2010-05-05 15:40:00,9.82,9.85,9.81,9.84,1395800.0,7.1521,7.1739,7.1448,7.1666,1395800.0
2010-05-05 15:50:00,9.85,9.9,9.84,9.87,3658200.0,7.1739,7.2103,7.1666,7.1885,3658200.0
2010-05-06 09:30:00,9.73,9.74,9.46,9.55,6008000.0,7.0865,7.0938,6.8899,6.9554,6008000.0
2010-05-06 09:40:00,9.55,9.61,9.52,9.53,3867400.0,6.9554,6.9991,6.9336,6.9408,3867400.0
2010-05-06 09:50:00,9.53,9.63,9.53,9.63,3782400.0,6.9408,7.0137,6.9408,7.0137,3782400.0
2010-05-06 10:00:00,9.63,9.7,9.62,9.62,1539600.0,7.0137,7.0647,7.0064,7.0064,1539600.0
2010-05-06 10:10:00,9.62,9.63,9.6,9.61,1901200.0,7.0064,7.0137,6.9918,6.9991,1901200.0
2010-05-06 10:20:00,9.61,9.62,9.58,9.6,1253600.0,6.9991,7.0064,6.9773,6.9918,1253600.0
2010-05-06 10:30:00,9.6,9.62,9.57,9.6,1351400.0,6.9918,7.0064,6.97,6.9918,1351400.0
2010-05-06 10:40:00,9.6,9.6,9.55,9.57,2890600.0,6.9918,6.9918,6.9554,6.97,2890600.0
2010-05-06 10:50:00,9.57,9.58,9.54,9.54,2399400.0,6.97,6.9773,6.9481,6.9481,2399400.0
2010-05-06 11:00:00,9.55,9.55,9.47,9.53,2987600.0,6.9554,6.9554,6.8971,6.9408,2987600.0
2010-05-06 11:10:00,9.53,9.56,9.46,9.47,3445000.0,6.9408,6.9627,6.8899,6.8971,3445000.0
2010-05-06 11:20:00,9.47,9.53,9.47,9.5,2432400.0,6.8971,6.9408,6.8971,6.919,2432400.0
2010-05-06 11:30:00,9.51,9.51,9.44,9.45,3061000.0,6.9263,6.9263,6.8753,6.8826,3061000.0
2010-05-06 11:40:00,9.45,9.46,9.37,9.4,2006200.0,6.8826,6.8899,6.8243,6.8462,2006200.0
2010-05-06 11:50:00,9.4,9.45,9.4,9.44,1275800.0,6.8462,6.8826,6.8462,6.8753,1275800.0
2010-05-06 12:00:00,9.44,9.49,9.44,9.47,1414600.0,6.8753,6.9117,6.8753,6.8971,1414600.0
2010-05-06 12:10:00,9.47,9.54,9.47,9.49,1747400.0,6.8971,6.9481,6.8971,6.9117,1747400.0
2010-05-06 12:20:00,9.49,9.51,9.47,9.47,1345800.0,6.9117,6.9263,6.8971,6.8971,1345800.0
2010-05-06 12:30:00,9.47,9.5,9.47,9.47,1383200.0,6.8971,6.919,6.8971,6.8971,1383200.0
2010-05-06 12:40:00,9.47,9.47,9.43,9.44,888400.0,6.8971,6.8971,6.868,6.8753,888400.0
2010-05-06 12:50:00,9.44,9.47,9.43,9.46,1402600.0,6.8753,6.8971,6.868,6.8899,1402600.0
2010-05-06 13:00:00,9.46,9.47,9.46,9.46,832800.0,6.8899,6.8971,6.8899,6.8899,832800.0
2010-05-06 13:10:00,9.46,9.47,9.4,9.4,1826400.0,6.8899,6.8971,6.8462,6.8462,1826400.0
2010-05-06 13:20:00,9.41,9.41,9.35,9.36,1647200.0,6.8534,6.8534,6.8098,6.817,1647200.0
2010-05-06 13:30:00,9.36,9.37,9.34,9.34,1756200.0,6.817,6.8243,6.8025,6.8025,1756200.0
2010-05-06 13:40:00,9.34,9.37,9.31,9.34,2067000.0,6.8025,6.8243,6.7806,6.8025,2067000.0
2010-05-06 13:50:00,9.34,9.34,9.31,9.33,895400.0,6.8025,6.8025,6.7806,6.7952,895400.0
2010-05-06 14:00:00,9.33,9.4,9.33,9.36,2185800.0,6.7952,6.8462,6.7952,6.817,2185800.0
2010-05-06 14:10:00,9.35,9.38,9.29,9.29,2850400.0,6.8098,6.8316,6.7661,6.7661,2850400.0
2010-05-06 14:20:00,9.29,9.32,9.24,9.3,4027000.0,6.7661,6.7879,6.7296,6.7733,4027000.0
2010-05-06 14:30:00,9.3,9.34,9.2,9.21,4981000.0,6.7733,6.8025,6.7005,6.7078,4981000.0
2010-05-06 14:40:00,9.2,9.24,8.83,8.95,7311000.0,6.7005,6.7296,6.431,6.5184,7311000.0
2010-05-06 14:50:00,8.96,9.26,8.85,9.22,5422600.0,6.5257,6.7442,6.4456,6.7151,5422600.0
2010-05-06 15:00:00,9.22,9.37,8.96,9.31,5202400.0,6.7151,6.8243,6.5257,6.7806,5202400.0
2010-05-06 15:10:00,9.31,9.33,9.15,9.15,3525600.0,6.7806,6.7952,6.6641,6.6641,3525600.0
2010-05-06 15:20:00,9.15,9.26,9.1,9.26,5406400.0,6.6641,6.7442,6.6277,6.7442,5406400.0
2010-05-06 15:30:00,9.26,9.35,9.24,9.28,2758600.0,6.7442,6.8098,6.7296,6.7588,2758600.0
2010-05-06 15:40:00,9.29,9.38,9.26,9.35,3894400.0,6.7661,6.8316,6.7442,6.8098,3894400.0
2010-05-06 15:50:00,9.35,9.36,9.24,9.25,5993800.0,6.8098,6.817,6.7296,6.7369,5993800.0
2010-05-07 09:30:00,9.2,9.4,9.19,9.4,2838200.0,6.7005,6.8462,6.6932,6.8462,2838200.0
2010-05-07 09:40:00,9.4,9.43,9.34,9.37,2201600.0,6.8462,6.868,6.8025,6.8243,2201600.0
2010-05-07 09:50:00,9.37,9.44,9.34,9.35,2034400.0,6.8243,6.8753,6.8025,6.8098,2034400.0
2010-05-07 10:00:00,9.35,9.36,9.24,9.31,2372200.0,6.8098,6.817,6.7296,6.7806,2372200.0
2010-05-07 10:10:00,9.31,9.38,9.29,9.3,2694600.0,6.7806,6.8316,6.7661,6.7733,2694600.0
2010-05-07 10:20:00,9.3,9.3,9.0,9.06,4691800.0,6.7733,6.7733,6.5548,6.5985,4691800.0
2010-05-07 10:30:00,9.07,9.16,9.03,9.09,4798600.0,6.6058,6.6714,6.5767,6.6204,4798600.0
2010-05-07 10:40:00,9.09,9.19,9.08,9.17,3058200.0,6.6204,6.6932,6.6131,6.6787,3058200.0
2010-05-07 10:50:00,9.18,9.22,9.15,9.17,1808800.0,6.6859,6.7151,6.6641,6.6787,1808800.0
2010-05-07 11:00:00,9.17,9.24,9.14,9.24,2056400.0,6.6787,6.7296,6.6568,6.7296,2056400.0
2010-05-07 11:10:00,9.23,9.31,9.19,9.22,4298000.0,6.7224,6.7806,6.6932,6.7151,4298000.0
2010-05-07 11:20:00,9.21,9.21,9.08,9.11,2920800.0,6.7078,6.7078,6.6131,6.635,2920800.0
2010-05-07 11:30:00,9.11,9.12,9.04,9.09,2782400.0,6.635,6.6422,6.584,6.6204,2782400.0
2010-05-07 11:40:00,9.09,9.2,9.08,9.18,1846800.0,6.6204,6.7005,6.6131,6.6859,1846800.0
2010-05-07 11:50:00,9.18,9.21,9.13,9.2,1952400.0,6.6859,6.7078,6.6495,6.7005,1952400.0
2010-05-07 12:00:00,9.2,9.25,9.15,9.24,1161400.0,6.7005,6.7369,6.6641,6.7296,1161400.0
2010-05-07 12:10:00,9.24,9.3,9.22,9.26,1247600.0,6.7296,6.7733,6.7151,6.7442,1247600.0
2010-05-07 12:20:00,9.26,9.28,9.17,9.2,1490600.0,6.7442,6.7588,6.6787,6.7005,1490600.0
2010-05-07 12:30:00,9.19,9.2,9.13,9.13,1372200.0,6.6932,6.7005,6.6495,6.6495,1372200.0
2010-05-07 12:40:00,9.13,9.19,9.13,9.18,882400.0,6.6495,6.6932,6.6495,6.6859,882400.0
2010-05-07 12:50:00,9.18,9.21,9.15,9.15,1240800.0,6.6859,6.7078,6.6641,6.6641,1240800.0
2010-05-07 13:00:00,9.15,9.2,9.13,9.13,1193000.0,6.6641,6.7005,6.6495,6.6495,1193000.0
2010-05-07 13:10:00,9.13,9.2,9.12,9.17,1613400.0,6.6495,6.7005,6.6422,6.6787,1613400.0
2010-05-07 13:20:00,9.17,9.18,9.14,9.14,1060400.0,6.6787,6.6859,6.6568,6.6568,1060400.0
2010-05-07 13:30:00,9.15,9.2,9.14,9.18,755000.0,6.6641,6.7005,6.6568,6.6859,755000.0
2010-05-07 13:40:00,9.18,9.24,9.18,9.22,1105200.0,6.6859,6.7296,6.6859,6.7151,1105200.0
2010-05-07 13:50:00,9.22,9.22,9.19,9.2,930200.0,6.7151,6.7151,6.6932,6.7005,930200.0
2010-05-07 14:00:00,9.2,9.22,9.15,9.16,1284600.0,6.7005,6.7151,6.6641,6.6714,1284600.0
2010-05-07 14:10:00,9.16,9.19,9.15,9.19,1758200.0,6.6714,6.6932,6.6641,6.6932,1758200.0
2010-05-07 14:20:00,9.19,9.19,9.13,9.15,1501600.0,6.6932,6.6932,6.6495,6.6641,1501600.0
2010-05-07 14:30:00,9.15,9.19,9.15,9.18,1062400.0,6.6641,6.6932,6.6641,6.6859,1062400.0
2010-05-07 14:40:00,9.18,9.22,9.17,9.17,1358000.0,6.6859,6.7151,6.6787,6.6787,1358000.0
2010-05-07 14:50:00,9.17,9.19,9.15,9.18,1076600.0,6.6787,6.6932,6.6641,6.6859,1076600.0
2010-05-07 15:00:00,9.18,9.19,9.15,9.15,1541400.0,6.6859,6.6932,6.6641,6.6641,1541400.0
2010-05-07 15:10:00,9.15,9.2,9.13,9.19,2476400.0,6.6641,6.7005,6.6495,6.6932,2476400.0
2010-05-07 15:20:00,9.19,9.22,9.17,9.19,2418000.0,6.6932,6.7151,6.6787,6.6932,2418000.0
2010-05-07 15:30:00,9.19,9.2,9.13,9.15,3671600.0,6.6932,6.7005,6.6495,6.6641,3671600.0
2010-05-07 15:40:00,9.15,9.23,9.15,9.2,2500000.0,6.6641,6.7224,6.6641,6.7005,2500000.0
2010-05-07 15:50:00,9.2,9.22,9.17,9.19,3461000.0,6.7005,6.7151,6.6787,6.6932,3461000.0
2010-05-10 09:30:00,9.37,9.54,9.28,9.38,4589400.0,6.8243,6.9481,6.7588,6.8316,4589400.0
2010-05-10 09:40:00,9.39,9.41,9.26,9.26,2901000.0,6.8389,6.8534,6.7442,6.7442,2901000.0
2010-05-10 09:50:00,9.26,9.28,9.17,9.2,5657800.0,6.7442,6.7588,6.6787,6.7005,5657800.0
2010-05-10 10:00:00,9.2,9.2,9.1,9.1,4293600.0,6.7005,6.7005,6.6277,6.6277,4293600.0
2010-05-10 10:10:00,9.1,9.17,9.06,9.06,3364000.0,6.6277,6.6787,6.5985,6.5985,3364000.0
2010-05-10 10:20:00,9.06,9.08,8.92,8.94,6440000.0,6.5985,6.6131,6.4966,6.5111,6440000.0
2010-05-10 10:30:00,8.94,8.99,8.94,8.97,4267000.0,6.5111,6.5476,6.5111,6.533,4267000.0
2010-05-10 10:40:00,8.97,9.01,8.96,9.0,4696400.0,6.533,6.5621,6.5257,6.5548,4696400.0
2010-05-10 10:50:00,8.99,9.08,8.98,9.07,2704800.0,6.5476,6.6131,6.5403,6.6058,2704800.0
2010-05-10 11:00:00,9.08,9.13,9.07,9.08,1876400.0,6.6131,6.6495,6.6058,6.6131,1876400.0
2010-05-10 11:10:00,9.09,9.11,9.08,9.11,1196200.0,6.6204,6.635,6.6131,6.635,1196200.0
2010-05-10 11:20:00,9.11,9.13,9.07,9.12,1174200.0,6.635,6.6495,6.6058,6.6422,1174200.0
2010-05-10 11:30:00,9.12,9.13,9.1,9.13,1460600.0,6.6422,6.6495,6.6277,6.6495,1460600.0
2010-05-10 11:40:00,9.13,9.13,9.08,9.09,912000.0,6.6495,6.6495,6.6131,6.6204,912000.0
2010-05-10 11:50:00,9.08,9.1,9.08,9.09,1494000.0,6.6131,6.6277,6.6131,6.6204,1494000.0
2010-05-10 12:00:00,9.09,9.1,9.07,9.08,753400.0,6.6204,6.6277,6.6058,6.6131,753400.0
2010-05-10 12:10:00,9.07,9.1,9.07,9.08,717400.0,6.6058,6.6277,6.6058,6.6131,717400.0
2010-05-10 12:20:00,9.07,9.08,9.06,9.08,792400.0,6.6058,6.6131,6.5985,6.6131,792400.0
2010-05-10 12:30:00,9.08,9.08,9.04,9.05,1047800.0,6.6131,6.6131,6.584,6.5913,1047800.0
2010-05-10 12:40:00,9.06,9.1,9.04,9.05,1116800.0,6.5985,6.6277,6.584,6.5913,1116800.0
2010-05-10 12:50:00,9.04,9.06,9.03,9.03,775600.0,6.584,6.5985,6.5767,6.5767,775600.0
2010-05-10 13:00:00,9.03,9.04,8.98,8.99,1560000.0,6.5767,6.584,6.5403,6.5476,1560000.0
2010-05-10 13:10:00,8.99,9.0,8.95,8.97,2642600.0,6.5476,6.5548,6.5184,6.533,2642600.0
2010-05-10 13:20:00,8.97,8.99,8.94,8.96,996800.0,6.533,6.5476,6.5111,6.5257,996800.0
2010-05-10 13:30:00,8.96,8.99,8.95,8.99,1400200.0,6.5257,6.5476,6.5184,6.5476,1400200.0
2010-05-10 13:40:00,8.99,9.01,8.94,8.95,1127000.0,6.5476,6.5621,6.5111,6.5184,1127000.0
2010-05-10 13:50:00,8.95,8.96,8.9,8.91,1757000.0,6.5184,6.5257,6.482,6.4893,1757000.0
2010-05-10 14:00:00,8.91,8.94,8.87,8.93,1606200.0,6.4893,6.5111,6.4602,6.5039,1606200.0
2010-05-10 14:10:00,8.93,8.94,8.9,8.9,1098600.0,6.5039,6.5111,6.482,6.482,1098600.0
2010-05-10 14:20:00,8.9,8.92,8.89,8.91,1800400.0,6.482,6.4966,6.4747,6.4893,1800400.0
2010-05-10 14:30:00,8.92,8.92,8.88,8.88,1171000.0,6.4966,6.4966,6.4674,6.4674,1171000.0
2010-05-10 14:40:00,8.88,8.9,8.88,8.89,896400.0,6.4674,6.482,6.4674,6.4747,896400.0
2010-05-10 14:50:00,8.89,8.93,8.88,8.92,1225600.0,6.4747,6.5039,6.4674,6.4966,1225600.0
2010-05-10 15:00:00,8.93,8.93,8.88,8.88,1383600.0,6.5039,6.5039,6.4674,6.4674,1383600.0
2010-05-10 15:10:00,8.88,8.9,8.87,8.88,2007600.0,6.4674,6.482,6.4602,6.4674,2007600.0
2010-05-10 15:20:00,8.88,8.92,8.88,8.92,1510400.0,6.4674,6.4966,6.4674,6.4966,1510400.0
2010-05-10 15:30:00,8.92,8.93,8.9,8.93,2433000.0,6.4966,6.5039,6.482,6.5039,2433000.0
2010-05-10 15:40:00,8.93,8.97,8.93,8.95,3078000.0,6.5039,6.533,6.5039,6.5184,3078000.0
2010-05-10 15:50:00,8.95,9.03,8.95,9.02,6392800.0,6.5184,6.5767,6.5184,6.5694,6392800.0
2010-05-11 09:30:00,8.95,8.96,8.83,8.88,2469600.0,6.5184,6.5257,6.431,6.4674,2469600.0
2010-05-11 09:40:00,8.89,8.98,8.88,8.97,2225600.0,6.4747,6.5403,6.4674,6.533,2225600.0
2010-05-11 09:50:00,8.97,9.01,8.93,8.93,2693200.0,6.533,6.5621,6.5039,6.5039,2693200.0
2010-05-11 10:00:00,8.93,8.97,8.92,8.97,1639400.0,6.5039,6.533,6.4966,6.533,1639400.0
2010-05-11 10:10:00,8.97,9.0,8.95,8.98,2041400.0,6.533,6.5548,6.5184,6.5403,2041400.0
2010-05-11 10:20:00,8.98,9.02,8.96,8.98,2086200.0,6.5403,6.5694,6.5257,6.5403,2086200.0
2010-05-11 10:30:00,8.98,8.99,8.94,8.97,2318200.0,6.5403,6.5476,6.5111,6.533,2318200.0
2010-05-11 10:40:00,8.97,9.02,8.97,9.0,1753400.0,6.533,6.5694,6.533,6.5548,1753400.0
2010-05-11 10:50:00,9.0,9.06,8.99,9.05,1493000.0,6.5548,6.5985,6.5476,6.5913,1493000.0
2010-05-11 11:00:00,9.06,9.1,9.05,9.1,1214000.0,6.5985,6.6277,6.5913,6.6277,1214000.0
2010-05-11 11:10:00,9.1,9.1,9.06,9.1,1157800.0,6.6277,6.6277,6.5985,6.6277,1157800.0
2010-05-11 11:20:00,9.1,9.13,9.08,9.12,657800.0,6.6277,6.6495,6.6131,6.6422,657800.0
2010-05-11 11:30:00,9.12,9.16,9.1,9.15,1056800.0,6.6422,6.6714,6.6277,6.6641,1056800.0
2010-05-11 11:40:00,9.15,9.18,9.14,9.15,729200.0,6.6641,6.6859,6.6568,6.6641,729200.0
2010-05-11 11:50:00,9.15,9.18,9.15,9.15,842000.0,6.6641,6.6859,6.6641,6.6641,842000.0
2010-05-11 12:00:00,9.15,9.2,9.14,9.2,1155400.0,6.6641,6.7005,6.6568,6.7005,1155400.0
2010-05-11 12:10:00,9.19,9.22,9.18,9.2,1677800.0,6.6932,6.7151,6.6859,6.7005,1677800.0
2010-05-11 12:20:00,9.19,9.22,9.19,9.21,1395400.0,6.6932,6.7151,6.6932,6.7078,1395400.0
2010-05-11 12:30:00,9.21,9.24,9.21,9.23,993000.0,6.7078,6.7296,6.7078,6.7224,993000.0
2010-05-11 12:40:00,9.22,9.23,9.19,9.21,2874600.0,6.7151,6.7224,6.6932,6.7078,2874600.0
2010-05-11 12:50:00,9.21,9.22,9.2,9.22,1144800.0,6.7078,6.7151,6.7005,6.7151,1144800.0
2010-05-11 13:00:00,9.22,9.23,9.21,9.23,1272000.0,6.7151,6.7224,6.7078,6.7224,1272000.0
2010-05-11 13:10:00,9.23,9.24,9.22,9.24,1268400.0,6.7224,6.7296,6.7151,6.7296,1268400.0
2010-05-11 13:20:00,9.24,9.26,9.22,9.25,990200.0,6.7296,6.7442,6.7151,6.7369,990200.0
2010-05-11 13:30:00,9.25,9.25,9.22,9.24,1292000.0,6.7369,6.7369,6.7151,6.7296,1292000.0
2010-05-11 13:40:00,9.24,9.3,9.24,9.25,1494800.0,6.7296,6.7733,6.7296,6.7369,1494800.0
2010-05-11 13:50:00,9.24,9.25,9.24,9.24,1832000.0,6.7296,6.7369,6.7296,6.7296,1832000.0
2010-05-11 14:00:00,9.24,9.25,9.23,9.24,1360200.0,6.7296,6.7369,6.7224,6.7296,1360200.0
2010-05-11 14:10:00,9.24,9.24,9.15,9.18,3115600.0,6.7296,6.7296,6.6641,6.6859,3115600.0
2010-05-11 14:20:00,9.17,9.22,9.17,9.19,1202800.0,6.6787,6.7151,6.6787,6.6932,1202800.0
2010-05-11 14:30:00,9.2,9.2,9.16,9.18,1667400.0,6.7005,6.7005,6.6714,6.6859,1667400.0
2010-05-11 14:40:00,9.18,9.19,9.15,9.19,1696400.0,6.6859,6.6932,6.6641,6.6932,1696400.0
2010-05-11 14:50:00,9.19,9.21,9.18,9.18,1209800.0,6.6932,6.7078,6.6859,6.6859,1209800.0
2010-05-11 15:00:00,9.18,9.19,9.12,9.13,3433600.0,6.6859,6.6932,6.6422,6.6495,3433600.0
2010-05-11 15:10:00,9.12,9.13,9.08,9.09,4400000.0,6.6422,6.6495,6.6131,6.6204,4400000.0
2010-05-11 15:20:00,9.08,9.1,9.06,9.09,3477600.0,6.6131,6.6277,6.5985,6.6204,3477600.0
2010-05-11 15:30:00,9.09,9.13,9.06,9.12,3598600.0,6.6204,6.6495,6.5985,6.6422,3598600.0
2010-05-11 15:40:00,9.12,9.12,9.08,9.08,4383200.0,6.6422,6.6422,6.6131,6.6131,4383200.0
2010-05-11 15:50:00,9.08,9.09,9.04,9.04,8290800.0,6.6131,6.6204,6.584,6.584,8290800.0
2010-05-12 09:30:00,9.02,9.07,8.97,9.07,2457400.0,6.5694,6.6058,6.533,6.6058,2457400.0
2010-05-12 09:40:00,9.07,9.08,9.02,9.02,2207000.0,6.6058,6.6131,6.5694,6.5694,2207000.0
2010-05-12 09:50:00,9.03,9.08,8.97,9.05,3295600.0,6.5767,6.6131,6.533,6.5913,3295600.0
2010-05-12 10:00:00,9.06,9.08,9.04,9.07,3609400.0,6.5985,6.6131,6.584,6.6058,3609400.0
2010-05-12 10:10:00,9.06,9.07,9.02,9.03,2823000.0,6.5985,6.6058,6.5694,6.5767,2823000.0
2010-05-12 10:20:00,9.03,9.06,9.02,9.04,1939200.0,6.5767,6.5985,6.5694,6.584,1939200.0
2010-05-12 10:30:00,9.05,9.09,9.02,9.05,6220400.0,6.5913,6.6204,6.5694,6.5913,6220400.0
2010-05-12 10:40:00,9.05,9.06,9.03,9.04,1590400.0,6.5913,6.5985,6.5767,6.584,1590400.0
2010-05-12 10:50:00,9.04,9.06,9.03,9.04,941000.0,6.584,6.5985,6.5767,6.584,941000.0
2010-05-12 11:00:00,9.04,9.11,9.04,9.11,3450400.0,6.584,6.635,6.584,6.635,3450400.0
2010-05-12 11:10:00,9.11,9.12,9.06,9.08,1248400.0,6.635,6.6422,6.5985,6.6131,1248400.0
2010-05-12 11:20:00,9.08,9.09,9.05,9.05,1368800.0,6.6131,6.6204,6.5913,6.5913,1368800.0
2010-05-12 11:30:00,9.05,9.09,9.05,9.08,1250200.0,6.5913,6.6204,6.5913,6.6131,1250200.0
2010-05-12 11:40:00,9.09,9.13,9.08,9.09,1559400.0,6.6204,6.6495,6.6131,6.6204,1559400.0
2010-05-12 11:50:00,9.09,9.14,9.09,9.13,2923400.0,6.6204,6.6568,6.6204,6.6495,2923400.0
2010-05-12 12:00:00,9.13,9.15,9.11,9.15,1204200.0,6.6495,6.6641,6.635,6.6641,1204200.0
2010-05-12 12:10:00,9.15,9.15,9.12,9.14,813000.0,6.6641,6.6641,6.6422,6.6568,813000.0
2010-05-12 12:20:00,9.13,9.13,9.09,9.1,897200.0,6.6495,6.6495,6.6204,6.6277,897200.0
2010-05-12 12:30:00,9.1,9.12,9.09,9.11,1725600.0,6.6277,6.6422,6.6204,6.635,1725600.0
2010-05-12 12:40:00,9.11,9.11,9.09,9.1,477000.0,6.635,6.635,6.6204,6.6277,477000.0
2010-05-12 12:50:00,9.1,9.13,9.09,9.11,1251000.0,6.6277,6.6495,6.6204,6.635,1251000.0
2010-05-12 13:00:00,9.11,9.13,9.1,9.12,1075400.0,6.635,6.6495,6.6277,6.6422,1075400.0
2010-05-12 13:10:00,9.12,9.15,9.12,9.14,2925000.0,6.6422,6.6641,6.6422,6.6568,2925000.0
2010-05-12 13:20:00,9.14,9.14,9.11,9.13,1724000.0,6.6568,6.6568,6.635,6.6495,1724000.0
2010-05-12 13:30:00,9.13,9.14,9.11,9.11,1808600.0,6.6495,6.6568,6.635,6.635,1808600.0
2010-05-12 13:40:00,9.11,9.13,9.09,9.13,3860200.0,6.635,6.6495,6.6204,6.6495,3860200.0
2010-05-12 13:50:00,9.13,9.15,9.1,9.1,1490400.0,6.6495,6.6641,6.6277,6.6277,1490400.0
2010-05-12 14:00:00,9.1,9.15,9.1,9.15,2531000.0,6.6277,6.6641,6.6277,6.6641,2531000.0
2010-05-12 14:10:00,9.15,9.15,9.1,9.15,2481600.0,6.6641,6.6641,6.6277,6.6641,2481600.0
2010-05-12 14:20:00,9.15,9.15,9.13,9.14,1256800.0,6.6641,6.6641,6.6495,6.6568,1256800.0
2010-05-12 14:30:00,9.15,9.17,9.13,9.13,1243000.0,6.6641,6.6787,6.6495,6.6495,1243000.0
2010-05-12 14:40:00,9.13,9.15,9.13,9.13,748000.0,6.6495,6.6641,6.6495,6.6495,748000.0
2010-05-12 14:50:00,9.14,9.15,9.13,9.15,1867200.0,6.6568,6.6641,6.6495,6.6641,1867200.0
2010-05-12 15:00:00,9.15,9.15,9.12,9.13,3350000.0,6.6641,6.6641,6.6422,6.6495,3350000.0
2010-05-12 15:10:00,9.13,9.13,9.11,9.12,1942000.0,6.6495,6.6495,6.635,6.6422,1942000.0
2010-05-12 15:20:00,9.12,9.12,9.09,9.1,3622600.0,6.6422,6.6422,6.6204,6.6277,3622600.0
2010-05-12 15:30:00,9.1,9.11,9.08,9.08,2585200.0,6.6277,6.635,6.6131,6.6131,2585200.0
2010-05-12 15:40:00,9.08,9.1,9.08,9.09,6657600.0,6.6131,6.6277,6.6131,6.6204,6657600.0
2010-05-12 15:50:00,9.09,9.1,9.08,9.1,4798600.0,6.6204,6.6277,6.6131,6.6277,4798600.0
2010-05-13 09:30:00,9.12,9.13,9.01,9.03,2482600.0,6.6422,6.6495,6.5621,6.5767,2482600.0
2010-05-13 09:40:00,9.03,9.09,8.99,9.08,2171200.0,6.5767,6.6204,6.5476,6.6131,2171200.0
2010-05-13 09:50:00,9.08,9.09,9.05,9.07,1881400.0,6.6131,6.6204,6.5913,6.6058,1881400.0
2010-05-13 10:00:00,9.06,9.11,9.06,9.08,2746000.0,6.5985,6.635,6.5985,6.6131,2746000.0
2010-05-13 10:10:00,9.08,9.08,9.06,9.06,1897600.0,6.6131,6.6131,6.5985,6.5985,1897600.0
2010-05-13 10:20:00,9.06,9.07,9.03,9.04,1299200.0,6.5985,6.6058,6.5767,6.584,1299200.0
2010-05-13 10:30:00,9.04,9.06,9.02,9.06,2063800.0,6.584,6.5985,6.5694,6.5985,2063800.0
2010-05-13 10:40:00,9.06,9.06,9.04,9.05,4019200.0,6.5985,6.5985,6.584,6.5913,4019200.0
2010-05-13 10:50:00,9.05,9.05,9.02,9.02,3274800.0,6.5913,6.5913,6.5694,6.5694,3274800.0
2010-05-13 11:00:00,9.02,9.02,8.89,8.9,4935400.0,6.5694,6.5694,6.4747,6.482,4935400.0
2010-05-13 11:10:00,8.9,8.94,8.9,8.94,3082600.0,6.482,6.5111,6.482,6.5111,3082600.0
2010-05-13 11:20:00,8.94,8.98,8.93,8.98,2408000.0,6.5111,6.5403,6.5039,6.5403,2408000.0
2010-05-13 11:30:00,8.98,8.98,8.93,8.93,2632600.0,6.5403,6.5403,6.5039,6.5039,2632600.0
2010-05-13 11:40:00,8.93,8.94,8.9,8.92,2901600.0,6.5039,6.5111,6.482,6.4966,2901600.0
2010-05-13 11:50:00,8.92,8.92,8.9,8.91,4845000.0,6.4966,6.4966,6.482,6.4893,4845000.0
2010-05-13 12:00:00,8.91,8.96,8.9,8.95,1831400.0,6.4893,6.5257,6.482,6.5184,1831400.0
2010-05-13 12:10:00,8.95,8.95,8.87,8.88,5204600.0,6.5184,6.5184,6.4602,6.4674,5204600.0
2010-05-13 12:20:00,8.88,8.88,8.81,8.81,3698800.0,6.4674,6.4674,6.4165,6.4165,3698800.0
2010-05-13 12:30:00,8.81,8.88,8.81,8.88,2632000.0,6.4165,6.4674,6.4165,6.4674,2632000.0
2010-05-13 12:40:00,8.88,8.95,8.87,8.95,2952000.0,6.4674,6.5184,6.4602,6.5184,2952000.0
2010-05-13 12:50:00,8.94,8.99,8.94,8.96,6143800.0,6.5111,6.5476,6.5111,6.5257,6143800.0
2010-05-13 13:00:00,8.96,8.98,8.96,8.97,1417600.0,6.5257,6.5403,6.5257,6.533,1417600.0
2010-05-13 13:10:00,8.97,9.01,8.96,8.99,3723600.0,6.533,6.5621,6.5257,6.5476,3723600.0
2010-05-13 13:20:00,8.99,9.0,8.97,8.99,1822800.0,6.5476,6.5548,6.533,6.5476,1822800.0
2010-05-13 13:30:00,8.99,9.02,8.99,9.01,2629400.0,6.5476,6.5694,6.5476,6.5621,2629400.0
2010-05-13 13:40:00,9.01,9.01,8.99,8.99,1355000.0,6.5621,6.5621,6.5476,6.5476,1355000.0
2010-05-13 13:50:00,8.99,9.02,8.99,9.02,2555400.0,6.5476,6.5694,6.5476,6.5694,2555400.0
2010-05-13 14:00:00,9.02,9.09,9.02,9.09,2807000.0,6.5694,6.6204,6.5694,6.6204,2807000.0
2010-05-13 14:10:00,9.09,9.11,9.06,9.1,2454600.0,6.6204,6.635,6.5985,6.6277,2454600.0
2010-05-13 14:20:00,9.1,9.1,9.08,9.1,1170400.0,6.6277,6.6277,6.6131,6.6277,1170400.0
2010-05-13 14:30:00,9.1,9.1,9.07,9.1,614200.0,6.6277,6.6277,6.6058,6.6277,614200.0
2010-05-13 14:40:00,9.1,9.11,9.08,9.09,723200.0,6.6277,6.635,6.6131,6.6204,723200.0
2010-05-13 14:50:00,9.09,9.09,9.04,9.05,1112200.0,6.6204,6.6204,6.584,6.5913,1112200.0
2010-05-13 15:00:00,9.05,9.07,9.03,9.03,2211800.0,6.5913,6.6058,6.5767,6.5767,2211800.0
2010-05-13 15:10:00,9.03,9.08,8.96,8.97,2961600.0,6.5767,6.6131,6.5257,6.533,2961600.0
2010-05-13 15:20:00,8.97,8.97,8.96,8.96,2410400.0,6.533,6.533,6.5257,6.5257,2410400.0
2010-05-13 15:30:00,8.97,8.97,8.9,8.9,2904000.0,6.533,6.533,6.482,6.482,2904000.0
2010-05-13 15:40:00,8.9,8.93,8.88,8.92,4972800.0,6.482,6.5039,6.4674,6.4966,4972800.0
2010-05-13 15:50:00,8.92,8.92,8.86,8.87,6669800.0,6.4966,6.4966,6.4529,6.4602,6669800.0
2010-05-14 09:30:00,8.89,8.89,8.78,8.8,3102800.0,6.4747,6.4747,6.3946,6.4092,3102800.0
2010-05-14 09:40:00,8.79,8.84,8.78,8.79,3985200.0,6.4019,6.4383,6.3946,6.4019,3985200.0
2010-05-14 09:50:00,8.79,8.81,8.78,8.8,2364600.0,6.4019,6.4165,6.3946,6.4092,2364600.0
2010-05-14 10:00:00,8.8,8.8,8.71,8.74,2693000.0,6.4092,6.4092,6.3436,6.3655,2693000.0
2010-05-14 10:10:00,8.73,8.77,8.72,8.75,1952800.0,6.3582,6.3873,6.3509,6.3728,1952800.0
2010-05-14 10:20:00,8.75,8.81,8.74,8.8,1493400.0,6.3728,6.4165,6.3655,6.4092,1493400.0
2010-05-14 10:30:00,8.81,8.81,8.74,8.74,1806400.0,6.4165,6.4165,6.3655,6.3655,1806400.0
2010-05-14 10:40:00,8.75,8.77,8.72,8.76,2055600.0,6.3728,6.3873,6.3509,6.38,2055600.0
2010-05-14 10:50:00,8.76,8.78,8.74,8.77,1344000.0,6.38,6.3946,6.3655,6.3873,1344000.0
2010-05-14 11:00:00,8.77,8.77,8.74,8.74,1441800.0,6.3873,6.3873,6.3655,6.3655,1441800.0
2010-05-14 11:10:00,8.74,8.77,8.72,8.74,1356400.0,6.3655,6.3873,6.3509,6.3655,1356400.0
2010-05-14 11:20:00,8.74,8.74,8.68,8.7,3562200.0,6.3655,6.3655,6.3218,6.3363,3562200.0
2010-05-14 11:30:00,8.7,8.74,8.69,8.73,1116800.0,6.3363,6.3655,6.3291,6.3582,1116800.0
2010-05-14 11:40:00,8.73,8.76,8.73,8.76,704000.0,6.3582,6.38,6.3582,6.38,704000.0
2010-05-14 11:50:00,8.76,8.77,8.74,8.77,666200.0,6.38,6.3873,6.3655,6.3873,666200.0
2010-05-14 12:00:00,8.77,8.78,8.74,8.75,943200.0,6.3873,6.3946,6.3655,6.3728,943200.0
2010-05-14 12:10:00,8.75,8.79,8.75,8.79,1015400.0,6.3728,6.4019,6.3728,6.4019,1015400.0
2010-05-14 12:20:00,8.79,8.81,8.77,8.79,1029000.0,6.4019,6.4165,6.3873,6.4019,1029000.0
2010-05-14 12:30:00,8.79,8.8,8.76,8.77,995200.0,6.4019,6.4092,6.38,6.3873,995200.0
2010-05-14 12:40:00,8.77,8.8,8.76,8.78,1052200.0,6.3873,6.4092,6.38,6.3946,1052200.0
2010-05-14 12:50:00,8.79,8.81,8.78,8.8,475400.0,6.4019,6.4165,6.3946,6.4092,475400.0
2010-05-14 13:00:00,8.8,8.81,8.79,8.8,371000.0,6.4092,6.4165,6.4019,6.4092,371000.0
2010-05-14 13:10:00,8.8,8.81,8.77,8.77,566800.0,6.4092,6.4165,6.3873,6.3873,566800.0
2010-05-14 13:20:00,8.77,8.78,8.76,8.78,442600.0,6.3873,6.3946,6.38,6.3946,442600.0
2010-05-14 13:30:00,8.78,8.78,8.74,8.75,939000.0,6.3946,6.3946,6.3655,6.3728,939000.0
2010-05-14 13:40:00,8.75,8.77,8.74,8.77,745600.0,6.3728,6.3873,6.3655,6.3873,745600.0
2010-05-14 13:50:00,8.77,8.8,8.76,8.79,709400.0,6.3873,6.4092,6.38,6.4019,709400.0
2010-05-14 14:00:00,8.79,8.8,8.77,8.77,536400.0,6.4019,6.4092,6.3873,6.3873,536400.0
2010-05-14 14:10:00,8.77,8.77,8.73,8.75,1528000.0,6.3873,6.3873,6.3582,6.3728,1528000.0
2010-05-14 14:20:00,8.74,8.77,8.74,8.75,1188000.0,6.3655,6.3873,6.3655,6.3728,1188000.0
2010-05-14 14:30:00,8.76,8.8,8.75,8.79,772600.0,6.38,6.4092,6.3728,6.4019,772600.0
2010-05-14 14:40:00,8.79,8.8,8.78,8.8,402200.0,6.4019,6.4092,6.3946,6.4092,402200.0
2010-05-14 14:50:00,8.79,8.81,8.76,8.77,1496000.0,6.4019,6.4165,6.38,6.3873,1496000.0
2010-05-14 15:00:00,8.77,8.79,8.76,8.78,1264400.0,6.3873,6.4019,6.38,6.3946,1264400.0
2010-05-14 15:10:00,8.78,8.8,8.77,8.78,1618200.0,6.3946,6.4092,6.3873,6.3946,1618200.0
2010-05-14 15:20:00,8.78,8.78,8.76,8.78,1489200.0,6.3946,6.3946,6.38,6.3946,1489200.0
2010-05-14 15:30:00,8.78,8.79,8.77,8.78,802600.0,6.3946,6.4019,6.3873,6.3946,802600.0
2010-05-14 15:40:00,8.78,8.82,8.78,8.81,1282400.0,6.3946,6.4237,6.3946,6.4165,1282400.0
2010-05-14 15:50:00,8.81,8.84,8.8,8.8,3626800.0,6.4165,6.4383,6.4092,6.4092,3626800.0
2010-05-17 09:30:00,8.81,8.95,8.81,8.94,1348800.0,6.4165,6.5184,6.4165,6.5111,1348800.0
2010-05-17 09:40:00,8.93,8.94,8.87,8.9,1038400.0,6.5039,6.5111,6.4602,6.482,1038400.0
2010-05-17 09:50:00,8.9,8.91,8.87,8.89,1006400.0,6.482,6.4893,6.4602,6.4747,1006400.0
2010-05-17 10:00:00,8.9,8.92,8.87,8.91,2196200.0,6.482,6.4966,6.4602,6.4893,2196200.0
2010-05-17 10:10:00,8.91,8.95,8.9,8.94,923200.0,6.4893,6.5184,6.482,6.5111,923200.0
2010-05-17 10:20:00,8.94,8.95,8.9,8.93,1126600.0,6.5111,6.5184,6.482,6.5039,1126600.0
2010-05-17 10:30:00,8.92,8.95,8.91,8.93,643200.0,6.4966,6.5184,6.4893,6.5039,643200.0
2010-05-17 10:40:00,8.93,8.94,8.91,8.93,892000.0,6.5039,6.5111,6.4893,6.5039,892000.0
2010-05-17 10:50:00,8.93,8.95,8.91,8.91,721400.0,6.5039,6.5184,6.4893,6.4893,721400.0
2010-05-17 11:00:00,8.91,8.93,8.88,8.88,814800.0,6.4893,6.5039,6.4674,6.4674,814800.0
2010-05-17 11:10:00,8.88,8.89,8.84,8.84,1123800.0,6.4674,6.4747,6.4383,6.4383,1123800.0
2010-05-17 11:20:00,8.85,8.88,8.84,8.87,796600.0,6.4456,6.4674,6.4383,6.4602,796600.0
2010-05-17 11:30:00,8.87,8.88,8.86,8.86,1005600.0,6.4602,6.4674,6.4529,6.4529,1005600.0
2010-05-17 11:40:00,8.86,8.88,8.85,8.87,540400.0,6.4529,6.4674,6.4456,6.4602,540400.0
2010-05-17 11:50:00,8.87,8.87,8.84,8.84,452200.0,6.4602,6.4602,6.4383,6.4383,452200.0
2010-05-17 12:00:00,8.84,8.85,8.76,8.79,1769200.0,6.4383,6.4456,6.38,6.4019,1769200.0
2010-05-17 12:10:00,8.78,8.81,8.78,8.81,625800.0,6.3946,6.4165,6.3946,6.4165,625800.0
2010-05-17 12:20:00,8.81,8.83,8.81,8.81,652200.0,6.4165,6.431,6.4165,6.4165,652200.0
2010-05-17 12:30:00,8.81,8.85,8.81,8.84,599000.0,6.4165,6.4456,6.4165,6.4383,599000.0
2010-05-17 12:40:00,8.84,8.85,8.83,8.83,298000.0,6.4383,6.4456,6.431,6.431,298000.0
2010-05-17 12:50:00,8.84,8.84,8.81,8.83,309200.0,6.4383,6.4383,6.4165,6.431,309200.0
2010-05-17 13:00:00,8.82,8.84,8.81,8.84,823000.0,6.4237,6.4383,6.4165,6.4383,823000.0
2010-05-17 13:10:00,8.84,8.93,8.84,8.93,2405800.0,6.4383,6.5039,6.4383,6.5039,2405800.0
2010-05-17 13:20:00,8.92,8.92,8.89,8.9,1098600.0,6.4966,6.4966,6.4747,6.482,1098600.0
2010-05-17 13:30:00,8.89,8.92,8.89,8.9,976600.0,6.4747,6.4966,6.4747,6.482,976600.0
2010-05-17 13:40:00,8.9,8.91,8.89,8.9,798200.0,6.482,6.4893,6.4747,6.482,798200.0
2010-05-17 13:50:00,8.9,8.96,8.9,8.96,1187000.0,6.482,6.5257,6.482,6.5257,1187000.0
2010-05-17 14:00:00,8.96,8.99,8.96,8.96,1623600.0,6.5257,6.5476,6.5257,6.5257,1623600.0
2010-05-17 14:10:00,8.96,8.99,8.95,8.99,904000.0,6.5257,6.5476,6.5184,6.5476,904000.0
2010-05-17 14:20:00,8.99,9.01,8.98,8.99,1633400.0,6.5476,6.5621,6.5403,6.5476,1633400.0
2010-05-17 14:30:00,8.98,8.99,8.95,8.97,1768800.0,6.5403,6.5476,6.5184,6.533,1768800.0
2010-05-17 14:40:00,8.97,9.01,8.97,8.99,811800.0,6.533,6.5621,6.533,6.5476,811800.0
2010-05-17 14:50:00,8.99,9.02,8.99,9.01,1151400.0,6.5476,6.5694,6.5476,6.5621,1151400.0
2010-05-17 15:00:00,9.01,9.05,8.99,8.99,1154400.0,6.5621,6.5913,6.5476,6.5476,1154400.0
2010-05-17 15:10:00,8.99,8.99,8.97,8.99,1304400.0,6.5476,6.5476,6.533,6.5476,1304400.0
2010-05-17 15:20:00,8.98,9.0,8.96,8.99,1503600.0,6.5403,6.5548,6.5257,6.5476,1503600.0
2010-05-17 15:30:00,8.99,9.06,8.99,9.06,1247000.0,6.5476,6.5985,6.5476,6.5985,1247000.0
2010-05-17 15:40:00,9.06,9.08,9.03,9.05,1937800.0,6.5985,6.6131,6.5767,6.5913,1937800.0
2010-05-17 15:50:00,9.05,9.06,9.03,9.04,3129200.0,6.5913,6.5985,6.5767,6.584,3129200.0
2010-05-18 09:30:00,9.12,9.2,9.1,9.11,1483400.0,6.6422,6.7005,6.6277,6.635,1483400.0
2010-05-18 09:40:00,9.11,9.13,9.1,9.1,1272000.0,6.635,6.6495,6.6277,6.6277,1272000.0
2010-05-18 09:50:00,9.1,9.1,9.06,9.06,961600.0,6.6277,6.6277,6.5985,6.5985,961600.0
2010-05-18 10:00:00,9.07,9.07,9.02,9.05,1256000.0,6.6058,6.6058,6.5694,6.5913,1256000.0
2010-05-18 10:10:00,9.05,9.11,9.04,9.11,691200.0,6.5913,6.635,6.584,6.635,691200.0
2010-05-18 10:20:00,9.11,9.11,9.03,9.03,896400.0,6.635,6.635,6.5767,6.5767,896400.0
2010-05-18 10:30:00,9.03,9.04,9.01,9.03,1012000.0,6.5767,6.584,6.5621,6.5767,1012000.0
2010-05-18 10:40:00,9.04,9.04,8.95,8.95,1413000.0,6.584,6.584,6.5184,6.5184,1413000.0
2010-05-18 10:50:00,8.95,8.99,8.92,8.98,949200.0,6.5184,6.5476,6.4966,6.5403,949200.0
2010-05-18 11:00:00,8.98,8.99,8.96,8.96,526600.0,6.5403,6.5476,6.5257,6.5257,526600.0
2010-05-18 11:10:00,8.97,9.01,8.96,8.99,367400.0,6.533,6.5621,6.5257,6.5476,367400.0
2010-05-18 11:20:00,8.99,9.04,8.99,9.03,518400.0,6.5476,6.584,6.5476,6.5767,518400.0
2010-05-18 11:30:00,9.03,9.04,8.99,9.0,451400.0,6.5767,6.584,6.5476,6.5548,451400.0
2010-05-18 11:40:00,8.99,9.0,8.96,8.97,390800.0,6.5476,6.5548,6.5257,6.533,390800.0
2010-05-18 11:50:00,8.96,8.97,8.95,8.96,291600.0,6.5257,6.533,6.5184,6.5257,291600.0
2010-05-18 12:00:00,8.96,8.97,8.91,8.95,551400.0,6.5257,6.533,6.4893,6.5184,551400.0
2010-05-18 12:10:00,8.95,8.97,8.94,8.95,583200.0,6.5184,6.533,6.5111,6.5184,583200.0
2010-05-18 12:20:00,8.96,8.96,8.94,8.96,548800.0,6.5257,6.5257,6.5111,6.5257,548800.0
2010-05-18 12:30:00,8.96,8.97,8.94,8.95,573000.0,6.5257,6.533,6.5111,6.5184,573000.0
2010-05-18 12:40:00,8.95,8.99,8.95,8.97,376600.0,6.5184,6.5476,6.5184,6.533,376600.0
2010-05-18 12:50:00,8.97,8.99,8.96,8.97,489000.0,6.533,6.5476,6.5257,6.533,489000.0
2010-05-18 13:00:00,8.97,8.97,8.9,8.95,1335400.0,6.533,6.533,6.482,6.5184,1335400.0
2010-05-18 13:10:00,8.95,8.96,8.9,8.91,1094600.0,6.5184,6.5257,6.482,6.4893,1094600.0
2010-05-18 13:20:00,8.92,8.94,8.91,8.93,807400.0,6.4966,6.5111,6.4893,6.5039,807400.0
2010-05-18 13:30:00,8.93,8.93,8.89,8.9,718800.0,6.5039,6.5039,6.4747,6.482,718800.0
2010-05-18 13:40:00,8.9,8.92,8.87,8.9,1336600.0,6.482,6.4966,6.4602,6.482,1336600.0
2010-05-18 13:50:00,8.9,8.92,8.88,8.88,525800.0,6.482,6.4966,6.4674,6.4674,525800.0
2010-05-18 14:00:00,8.88,8.92,8.88,8.9,855200.0,6.4674,6.4966,6.4674,6.482,855200.0
2010-05-18 14:10:00,8.91,8.94,8.9,8.92,777800.0,6.4893,6.5111,6.482,6.4966,777800.0
2010-05-18 14:20:00,8.92,8.92,8.88,8.89,1287000.0,6.4966,6.4966,6.4674,6.4747,1287000.0
2010-05-18 14:30:00,8.9,8.9,8.83,8.84,807000.0,6.482,6.482,6.431,6.4383,807000.0
2010-05-18 14:40:00,8.84,8.88,8.83,8.87,1387400.0,6.4383,6.4674,6.431,6.4602,1387400.0
2010-05-18 14:50:00,8.86,8.87,8.83,8.84,1525400.0,6.4529,6.4602,6.431,6.4383,1525400.0
2010-05-18 15:00:00,8.84,8.85,8.8,8.83,2396800.0,6.4383,6.4456,6.4092,6.431,2396800.0
2010-05-18 15:10:00,8.84,8.9,8.83,8.87,1278600.0,6.4383,6.482,6.431,6.4602,1278600.0
2010-05-18 15:20:00,8.87,8.88,8.85,8.85,987000.0,6.4602,6.4674,6.4456,6.4456,987000.0
2010-05-18 15:30:00,8.86,8.87,8.83,8.86,1467800.0,6.4529,6.4602,6.431,6.4529,1467800.0
2010-05-18 15:40:00,8.86,8.9,8.84,8.86,1852000.0,6.4529,6.482,6.4383,6.4529,1852000.0
2010-05-18 15:50:00,8.86,8.88,8.85,8.85,4293400.0,6.4529,6.4674,6.4456,6.4456,4293400.0
2010-05-19 09:30:00,8.84,8.87,8.74,8.79,2178600.0,6.4383,6.4602,6.3655,6.4019,2178600.0
2010-05-19 09:40:00,8.79,8.84,8.75,8.82,1464000.0,6.4019,6.4383,6.3728,6.4237,1464000.0
2010-05-19 09:50:00,8.82,8.88,8.79,8.8,3910200.0,6.4237,6.4674,6.4019,6.4092,3910200.0
2010-05-19 10:00:00,8.79,8.8,8.71,8.72,1311800.0,6.4019,6.4092,6.3436,6.3509,1311800.0
2010-05-19 10:10:00,8.72,8.72,8.65,8.66,2104000.0,6.3509,6.3509,6.2999,6.3072,2104000.0
2010-05-19 10:20:00,8.66,8.73,8.62,8.72,1863000.0,6.3072,6.3582,6.2781,6.3509,1863000.0
2010-05-19 10:30:00,8.72,8.76,8.71,8.72,912400.0,6.3509,6.38,6.3436,6.3509,912400.0
2010-05-19 10:40:00,8.72,8.74,8.71,8.72,826000.0,6.3509,6.3655,6.3436,6.3509,826000.0
2010-05-19 10:50:00,8.72,8.74,8.69,8.74,743000.0,6.3509,6.3655,6.3291,6.3655,743000.0
2010-05-19 11:00:00,8.73,8.74,8.71,8.71,424000.0,6.3582,6.3655,6.3436,6.3436,424000.0
2010-05-19 11:10:00,8.71,8.71,8.68,8.68,587000.0,6.3436,6.3436,6.3218,6.3218,587000.0
2010-05-19 11:20:00,8.68,8.68,8.63,8.66,766800.0,6.3218,6.3218,6.2854,6.3072,766800.0
2010-05-19 11:30:00,8.65,8.67,8.63,8.65,490400.0,6.2999,6.3145,6.2854,6.2999,490400.0
2010-05-19 11:40:00,8.65,8.66,8.63,8.63,848800.0,6.2999,6.3072,6.2854,6.2854,848800.0
2010-05-19 11:50:00,8.63,8.67,8.62,8.66,656800.0,6.2854,6.3145,6.2781,6.3072,656800.0
2010-05-19 12:00:00,8.66,8.71,8.65,8.69,727800.0,6.3072,6.3436,6.2999,6.3291,727800.0
2010-05-19 12:10:00,8.7,8.72,8.69,8.69,553400.0,6.3363,6.3509,6.3291,6.3291,553400.0
2010-05-19 12:20:00,8.69,8.75,8.69,8.74,914000.0,6.3291,6.3728,6.3291,6.3655,914000.0
2010-05-19 12:30:00,8.74,8.76,8.73,8.74,544400.0,6.3655,6.38,6.3582,6.3655,544400.0
2010-05-19 12:40:00,8.74,8.74,8.71,8.71,513400.0,6.3655,6.3655,6.3436,6.3436,513400.0
2010-05-19 12:50:00,8.71,8.77,8.71,8.77,762000.0,6.3436,6.3873,6.3436,6.3873,762000.0
2010-05-19 13:00:00,8.77,8.79,8.74,8.76,1246400.0,6.3873,6.4019,6.3655,6.38,1246400.0
2010-05-19 13:10:00,8.76,8.78,8.74,8.77,606400.0,6.38,6.3946,6.3655,6.3873,606400.0
2010-05-19 13:20:00,8.77,8.81,8.76,8.77,1034400.0,6.3873,6.4165,6.38,6.3873,1034400.0
2010-05-19 13:30:00,8.77,8.77,8.75,8.77,433000.0,6.3873,6.3873,6.3728,6.3873,433000.0
2010-05-19 13:40:00,8.77,8.83,8.76,8.82,450400.0,6.3873,6.431,6.38,6.4237,450400.0
2010-05-19 13:50:00,8.83,8.83,8.77,8.78,495600.0,6.431,6.431,6.3873,6.3946,495600.0
2010-05-19 14:00:00,8.78,8.82,8.77,8.79,1006800.0,6.3946,6.4237,6.3873,6.4019,1006800.0
2010-05-19 14:10:00,8.79,8.79,8.74,8.74,1025200.0,6.4019,6.4019,6.3655,6.3655,1025200.0
2010-05-19 14:20:00,8.74,8.77,8.73,8.77,465600.0,6.3655,6.3873,6.3582,6.3873,465600.0
2010-05-19 14:30:00,8.77,8.77,8.74,8.76,571400.0,6.3873,6.3873,6.3655,6.38,571400.0
2010-05-19 14:40:00,8.76,8.79,8.75,8.78,603800.0,6.38,6.4019,6.3728,6.3946,603800.0
2010-05-19 14:50:00,8.78,8.78,8.74,8.76,534400.0,6.3946,6.3946,6.3655,6.38,534400.0
2010-05-19 15:00:00,8.76,8.77,8.7,8.71,859400.0,6.38,6.3873,6.3363,6.3436,859400.0
2010-05-19 15:10:00,8.71,8.75,8.7,8.74,712600.0,6.3436,6.3728,6.3363,6.3655,712600.0
2010-05-19 15:20:00,8.74,8.77,8.73,8.77,796800.0,6.3655,6.3873,6.3582,6.3873,796800.0
2010-05-19 15:30:00,8.77,8.81,8.76,8.81,1579600.0,6.3873,6.4165,6.38,6.4165,1579600.0
2010-05-19 15:40:00,8.81,8.83,8.79,8.8,1965800.0,6.4165,6.431,6.4019,6.4092,1965800.0
2010-05-19 15:50:00,8.8,8.81,8.78,8.79,3428600.0,6.4092,6.4165,6.3946,6.4019,3428600.0
2010-05-20 09:30:00,8.63,8.65,8.53,8.59,3132000.0,6.2854,6.2999,6.2125,6.2562,3132000.0
2010-05-20 09:40:00,8.59,8.59,8.53,8.58,2592000.0,6.2562,6.2562,6.2125,6.2489,2592000.0
2010-05-20 09:50:00,8.58,8.65,8.58,8.62,1125000.0,6.2489,6.2999,6.2489,6.2781,1125000.0
2010-05-20 10:00:00,8.62,8.65,8.59,8.63,1662000.0,6.2781,6.2999,6.2562,6.2854,1662000.0
2010-05-20 10:10:00,8.63,8.63,8.56,8.6,1778800.0,6.2854,6.2854,6.2344,6.2635,1778800.0
2010-05-20 10:20:00,8.6,8.6,8.5,8.57,1451000.0,6.2635,6.2635,6.1907,6.2417,1451000.0
2010-05-20 10:30:00,8.57,8.6,8.56,8.58,1114200.0,6.2417,6.2635,6.2344,6.2489,1114200.0
2010-05-20 10:40:00,8.57,8.58,8.55,8.55,1477200.0,6.2417,6.2489,6.2271,6.2271,1477200.0
2010-05-20 10:50:00,8.55,8.6,8.55,8.57,759600.0,6.2271,6.2635,6.2271,6.2417,759600.0
2010-05-20 11:00:00,8.57,8.59,8.56,8.57,1108800.0,6.2417,6.2562,6.2344,6.2417,1108800.0
2010-05-20 11:10:00,8.57,8.57,8.49,8.5,1579800.0,6.2417,6.2417,6.1834,6.1907,1579800.0
2010-05-20 11:20:00,8.5,8.59,8.49,8.59,1182200.0,6.1907,6.2562,6.1834,6.2562,1182200.0
2010-05-20 11:30:00,8.58,8.6,8.55,8.57,1362400.0,6.2489,6.2635,6.2271,6.2417,1362400.0
2010-05-20 11:40:00,8.57,8.58,8.55,8.56,444600.0,6.2417,6.2489,6.2271,6.2344,444600.0
2010-05-20 11:50:00,8.56,8.57,8.52,8.52,1058400.0,6.2344,6.2417,6.2052,6.2052,1058400.0
2010-05-20 12:00:00,8.53,8.55,8.51,8.55,554800.0,6.2125,6.2271,6.198,6.2271,554800.0
2010-05-20 12:10:00,8.55,8.55,8.5,8.5,1272000.0,6.2271,6.2271,6.1907,6.1907,1272000.0
2010-05-20 12:20:00,8.5,8.51,8.47,8.48,1422800.0,6.1907,6.198,6.1688,6.1761,1422800.0
2010-05-20 12:30:00,8.48,8.5,8.47,8.49,771000.0,6.1761,6.1907,6.1688,6.1834,771000.0
2010-05-20 12:40:00,8.49,8.5,8.47,8.48,384000.0,6.1834,6.1907,6.1688,6.1761,384000.0
2010-05-20 12:50:00,8.47,8.48,8.41,8.43,1096000.0,6.1688,6.1761,6.1251,6.1397,1096000.0
2010-05-20 13:00:00,8.43,8.47,8.42,8.47,973200.0,6.1397,6.1688,6.1324,6.1688,973200.0
2010-05-20 13:10:00,8.46,8.5,8.46,8.49,667200.0,6.1616,6.1907,6.1616,6.1834,667200.0
2010-05-20 13:20:00,8.49,8.56,8.49,8.54,1013800.0,6.1834,6.2344,6.1834,6.2198,1013800.0
2010-05-20 13:30:00,8.54,8.58,8.52,8.52,1031800.0,6.2198,6.2489,6.2052,6.2052,1031800.0
2010-05-20 13:40:00,8.52,8.56,8.52,8.53,653200.0,6.2052,6.2344,6.2052,6.2125,653200.0
2010-05-20 13:50:00,8.53,8.54,8.49,8.51,855600.0,6.2125,6.2198,6.1834,6.198,855600.0
2010-05-20 14:00:00,8.51,8.51,8.46,8.49,1183800.0,6.198,6.198,6.1616,6.1834,1183800.0
2010-05-20 14:10:00,8.49,8.58,8.49,8.58,1365400.0,6.1834,6.2489,6.1834,6.2489,1365400.0
2010-05-20 14:20:00,8.57,8.6,8.53,8.55,1090200.0,6.2417,6.2635,6.2125,6.2271,1090200.0
2010-05-20 14:30:00,8.55,8.6,8.53,8.6,935000.0,6.2271,6.2635,6.2125,6.2635,935000.0
2010-05-20 14:40:00,8.59,8.61,8.56,8.58,1115800.0,6.2562,6.2708,6.2344,6.2489,1115800.0
2010-05-20 14:50:00,8.58,8.62,8.54,8.55,1269800.0,6.2489,6.2781,6.2198,6.2271,1269800.0
2010-05-20 15:00:00,8.55,8.56,8.51,8.54,1643000.0,6.2271,6.2344,6.198,6.2198,1643000.0
2010-05-20 15:10:00,8.54,8.54,8.51,8.53,1314200.0,6.2198,6.2198,6.198,6.2125,1314200.0
2010-05-20 15:20:00,8.53,8.56,8.47,8.55,1615000.0,6.2125,6.2344,6.1688,6.2271,1615000.0
2010-05-20 15:30:00,8.54,8.55,8.49,8.51,1013400.0,6.2198,6.2271,6.1834,6.198,1013400.0
2010-05-20 15:40:00,8.51,8.52,8.44,8.47,2287200.0,6.198,6.2052,6.147,6.1688,2287200.0
2010-05-20 15:50:00,8.47,8.47,8.38,8.39,5996000.0,6.1688,6.1688,6.1033,6.1106,5996000.0
2010-05-21 09:30:00,8.24,8.89,8.18,8.38,11692800.0,6.0013,6.4747,5.9576,6.1033,11692800.0
2010-05-21 09:40:00,8.38,8.38,8.32,8.35,2135000.0,6.1033,6.1033,6.0596,6.0814,2135000.0
2010-05-21 09:50:00,8.35,8.45,8.35,8.43,1909400.0,6.0814,6.1543,6.0814,6.1397,1909400.0
2010-05-21 10:00:00,8.43,8.51,8.42,8.49,2064600.0,6.1397,6.198,6.1324,6.1834,2064600.0
2010-05-21 10:10:00,8.49,8.5,8.45,8.45,2242000.0,6.1834,6.1907,6.1543,6.1543,2242000.0
2010-05-21 10:20:00,8.45,8.45,8.41,8.42,1342600.0,6.1543,6.1543,6.1251,6.1324,1342600.0
2010-05-21 10:30:00,8.42,8.47,8.41,8.47,1349000.0,6.1324,6.1688,6.1251,6.1688,1349000.0
2010-05-21 10:40:00,8.47,8.48,8.43,8.43,1205200.0,6.1688,6.1761,6.1397,6.1397,1205200.0
2010-05-21 10:50:00,8.43,8.46,8.4,8.43,1816400.0,6.1397,6.1616,6.1179,6.1397,1816400.0
2010-05-21 11:00:00,8.43,8.47,8.41,8.46,816600.0,6.1397,6.1688,6.1251,6.1616,816600.0
2010-05-21 11:10:00,8.45,8.49,8.43,8.49,854800.0,6.1543,6.1834,6.1397,6.1834,854800.0
2010-05-21 11:20:00,8.49,8.52,8.47,8.47,1550400.0,6.1834,6.2052,6.1688,6.1688,1550400.0
2010-05-21 11:30:00,8.47,8.51,8.45,8.5,1208000.0,6.1688,6.198,6.1543,6.1907,1208000.0
2010-05-21 11:40:00,8.5,8.52,8.49,8.49,1605200.0,6.1907,6.2052,6.1834,6.1834,1605200.0
2010-05-21 11:50:00,8.5,8.51,8.47,8.47,1856000.0,6.1907,6.198,6.1688,6.1688,1856000.0
2010-05-21 12:00:00,8.47,8.47,8.45,8.46,1303200.0,6.1688,6.1688,6.1543,6.1616,1303200.0
2010-05-21 12:10:00,8.47,8.49,8.45,8.49,1086000.0,6.1688,6.1834,6.1543,6.1834,1086000.0
2010-05-21 12:20:00,8.49,8.51,8.48,8.49,1214000.0,6.1834,6.198,6.1761,6.1834,1214000.0
2010-05-21 12:30:00,8.49,8.49,8.44,8.47,1075600.0,6.1834,6.1834,6.147,6.1688,1075600.0
2010-05-21 12:40:00,8.47,8.47,8.43,8.43,1178000.0,6.1688,6.1688,6.1397,6.1397,1178000.0
2010-05-21 12:50:00,8.43,8.46,8.43,8.45,1125600.0,6.1397,6.1616,6.1397,6.1543,1125600.0
2010-05-21 13:00:00,8.45,8.45,8.42,8.43,967000.0,6.1543,6.1543,6.1324,6.1397,967000.0
2010-05-21 13:10:00,8.43,8.46,8.43,8.44,681400.0,6.1397,6.1616,6.1397,6.147,681400.0
2010-05-21 13:20:00,8.45,8.45,8.4,8.42,1375200.0,6.1543,6.1543,6.1179,6.1324,1375200.0
2010-05-21 13:30:00,8.42,8.47,8.41,8.45,1014800.0,6.1324,6.1688,6.1251,6.1543,1014800.0
2010-05-21 13:40:00,8.45,8.49,8.45,8.49,603800.0,6.1543,6.1834,6.1543,6.1834,603800.0
2010-05-21 13:50:00,8.49,8.51,8.48,8.5,1664400.0,6.1834,6.198,6.1761,6.1907,1664400.0
2010-05-21 14:00:00,8.5,8.53,8.47,8.47,2033400.0,6.1907,6.2125,6.1688,6.1688,2033400.0
2010-05-21 14:10:00,8.47,8.49,8.45,8.46,614600.0,6.1688,6.1834,6.1543,6.1616,614600.0
2010-05-21 14:20:00,8.46,8.48,8.45,8.47,1056800.0,6.1616,6.1761,6.1543,6.1688,1056800.0
2010-05-21 14:30:00,8.47,8.49,8.45,8.45,895800.0,6.1688,6.1834,6.1543,6.1543,895800.0
2010-05-21 14:40:00,8.45,8.47,8.4,8.42,1098200.0,6.1543,6.1688,6.1179,6.1324,1098200.0
2010-05-21 14:50:00,8.42,8.44,8.4,8.42,1739000.0,6.1324,6.147,6.1179,6.1324,1739000.0
2010-05-21 15:00:00,8.42,8.44,8.4,8.42,974800.0,6.1324,6.147,6.1179,6.1324,974800.0
2010-05-21 15:10:00,8.42,8.42,8.37,8.38,1241400.0,6.1324,6.1324,6.096,6.1033,1241400.0
2010-05-21 15:20:00,8.38,8.43,8.37,8.42,2077000.0,6.1033,6.1397,6.096,6.1324,2077000.0
2010-05-21 15:30:00,8.42,8.42,8.37,8.38,2256400.0,6.1324,6.1324,6.096,6.1033,2256400.0
2010-05-21 15:40:00,8.38,8.46,8.37,8.43,1792600.0,6.1033,6.1616,6.096,6.1397,1792600.0
2010-05-21 15:50:00,8.44,8.52,8.43,8.52,4436000.0,6.147,6.2052,6.1397,6.2052,4436000.0
2010-05-24 09:30:00,8.45,8.47,8.31,8.43,2531000.0,6.1543,6.1688,6.0523,6.1397,2531000.0
2010-05-24 09:40:00,8.43,8.44,8.35,8.38,1406000.0,6.1397,6.147,6.0814,6.1033,1406000.0
2010-05-24 09:50:00,8.39,8.4,8.37,8.39,1043600.0,6.1106,6.1179,6.096,6.1106,1043600.0
2010-05-24 10:00:00,8.39,8.46,8.37,8.46,1629200.0,6.1106,6.1616,6.096,6.1616,1629200.0
2010-05-24 10:10:00,8.46,8.47,8.44,8.46,1056400.0,6.1616,6.1688,6.147,6.1616,1056400.0
2010-05-24 10:20:00,8.46,8.46,8.44,8.46,1169800.0,6.1616,6.1616,6.147,6.1616,1169800.0
2010-05-24 10:30:00,8.46,8.51,8.45,8.5,649800.0,6.1616,6.198,6.1543,6.1907,649800.0
2010-05-24 10:40:00,8.5,8.53,8.47,8.47,1064400.0,6.1907,6.2125,6.1688,6.1688,1064400.0
2010-05-24 10:50:00,8.47,8.49,8.46,8.46,789000.0,6.1688,6.1834,6.1616,6.1616,789000.0
2010-05-24 11:00:00,8.47,8.47,8.45,8.46,475400.0,6.1688,6.1688,6.1543,6.1616,475400.0
2010-05-24 11:10:00,8.46,8.47,8.42,8.44,811800.0,6.1616,6.1688,6.1324,6.147,811800.0
2010-05-24 11:20:00,8.44,8.47,8.43,8.47,384000.0,6.147,6.1688,6.1397,6.1688,384000.0
2010-05-24 11:30:00,8.47,8.47,8.46,8.47,325000.0,6.1688,6.1688,6.1616,6.1688,325000.0
2010-05-24 11:40:00,8.47,8.5,8.46,8.5,581000.0,6.1688,6.1907,6.1616,6.1907,581000.0
2010-05-24 11:50:00,8.5,8.51,8.48,8.5,423200.0,6.1907,6.198,6.1761,6.1907,423200.0
2010-05-24 12:00:00,8.5,8.54,8.49,8.54,428200.0,6.1907,6.2198,6.1834,6.2198,428200.0
2010-05-24 12:10:00,8.54,8.55,8.54,8.54,580800.0,6.2198,6.2271,6.2198,6.2198,580800.0
2010-05-24 12:20:00,8.54,8.55,8.54,8.55,338000.0,6.2198,6.2271,6.2198,6.2271,338000.0
2010-05-24 12:30:00,8.55,8.56,8.42,8.52,359200.0,6.2271,6.2344,6.1324,6.2052,359200.0
2010-05-24 12:40:00,8.52,8.53,8.52,8.53,329000.0,6.2052,6.2125,6.2052,6.2125,329000.0
2010-05-24 12:50:00,8.53,8.56,8.53,8.54,210600.0,6.2125,6.2344,6.2125,6.2198,210600.0
2010-05-24 13:00:00,8.54,8.55,8.54,8.54,338400.0,6.2198,6.2271,6.2198,6.2198,338400.0
2010-05-24 13:10:00,8.54,8.55,8.53,8.54,380600.0,6.2198,6.2271,6.2125,6.2198,380600.0
2010-05-24 13:20:00,8.54,8.56,8.53,8.54,390000.0,6.2198,6.2344,6.2125,6.2198,390000.0
2010-05-24 13:30:00,8.54,8.55,8.52,8.52,492000.0,6.2198,6.2271,6.2052,6.2052,492000.0
2010-05-24 13:40:00,8.52,8.53,8.49,8.5,602000.0,6.2052,6.2125,6.1834,6.1907,602000.0
2010-05-24 13:50:00,8.49,8.51,8.49,8.51,499600.0,6.1834,6.198,6.1834,6.198,499600.0
2010-05-24 14:00:00,8.51,8.51,8.49,8.5,367600.0,6.198,6.198,6.1834,6.1907,367600.0
2010-05-24 14:10:00,8.5,8.52,8.5,8.52,204000.0,6.1907,6.2052,6.1907,6.2052,204000.0
2010-05-24 14:20:00,8.51,8.53,8.51,8.52,261600.0,6.198,6.2125,6.198,6.2052,261600.0
2010-05-24 14:30:00,8.52,8.53,8.5,8.51,537200.0,6.2052,6.2125,6.1907,6.198,537200.0
2010-05-24 14:40:00,8.52,8.52,8.47,8.48,808000.0,6.2052,6.2052,6.1688,6.1761,808000.0
2010-05-24 14:50:00,8.48,8.5,8.47,8.5,387200.0,6.1761,6.1907,6.1688,6.1907,387200.0
2010-05-24 15:00:00,8.49,8.5,8.44,8.45,645600.0,6.1834,6.1907,6.147,6.1543,645600.0
2010-05-24 15:10:00,8.44,8.47,8.44,8.47,690800.0,6.147,6.1688,6.147,6.1688,690800.0
2010-05-24 15:20:00,8.47,8.49,8.46,8.47,488400.0,6.1688,6.1834,6.1616,6.1688,488400.0
2010-05-24 15:30:00,8.47,8.49,8.46,8.48,540200.0,6.1688,6.1834,6.1616,6.1761,540200.0
2010-05-24 15:40:00,8.47,8.48,8.44,8.44,2949600.0,6.1688,6.1761,6.147,6.147,2949600.0
2010-05-24 15:50:00,8.44,8.44,8.38,8.39,3812000.0,6.147,6.147,6.1033,6.1106,3812000.0
2010-05-25 09:30:00,8.21,8.28,8.15,8.2,2584400.0,5.9795,6.0305,5.9358,5.9722,2584400.0
2010-05-25 09:40:00,8.21,8.38,8.2,8.37,2652400.0,5.9795,6.1033,5.9722,6.096,2652400.0
2010-05-25 09:50:00,8.37,8.41,8.33,8.38,3527400.0,6.096,6.1251,6.0669,6.1033,3527400.0
2010-05-25 10:00:00,8.39,8.46,8.35,8.42,2479600.0,6.1106,6.1616,6.0814,6.1324,2479600.0
2010-05-25 10:10:00,8.42,8.48,8.4,8.47,1392800.0,6.1324,6.1761,6.1179,6.1688,1392800.0
2010-05-25 10:20:00,8.47,8.5,8.44,8.44,1771400.0,6.1688,6.1907,6.147,6.147,1771400.0
2010-05-25 10:30:00,8.45,8.47,8.43,8.45,1526800.0,6.1543,6.1688,6.1397,6.1543,1526800.0
2010-05-25 10:40:00,8.45,8.46,8.41,8.42,1595200.0,6.1543,6.1616,6.1251,6.1324,1595200.0
2010-05-25 10:50:00,8.42,8.46,8.4,8.45,1264000.0,6.1324,6.1616,6.1179,6.1543,1264000.0
2010-05-25 11:00:00,8.45,8.53,8.45,8.52,1331200.0,6.1543,6.2125,6.1543,6.2052,1331200.0
2010-05-25 11:10:00,8.52,8.52,8.49,8.49,1436000.0,6.2052,6.2052,6.1834,6.1834,1436000.0
2010-05-25 11:20:00,8.49,8.54,8.49,8.54,1529400.0,6.1834,6.2198,6.1834,6.2198,1529400.0
2010-05-25 11:30:00,8.53,8.54,8.52,8.53,2559000.0,6.2125,6.2198,6.2052,6.2125,2559000.0
2010-05-25 11:40:00,8.54,8.56,8.54,8.56,1372200.0,6.2198,6.2344,6.2198,6.2344,1372200.0
2010-05-25 11:50:00,8.56,8.63,8.56,8.61,2372200.0,6.2344,6.2854,6.2344,6.2708,2372200.0
2010-05-25 12:00:00,8.61,8.67,8.61,8.65,3260000.0,6.2708,6.3145,6.2708,6.2999,3260000.0
2010-05-25 12:10:00,8.65,8.7,8.65,8.69,1135200.0,6.2999,6.3363,6.2999,6.3291,1135200.0
2010-05-25 12:20:00,8.69,8.69,8.63,8.63,1881400.0,6.3291,6.3291,6.2854,6.2854,1881400.0
2010-05-25 12:30:00,8.62,8.63,8.6,8.61,1280600.0,6.2781,6.2854,6.2635,6.2708,1280600.0
2010-05-25 12:40:00,8.61,8.63,8.58,8.63,2467600.0,6.2708,6.2854,6.2489,6.2854,2467600.0
2010-05-25 12:50:00,8.63,8.63,8.6,8.61,1349200.0,6.2854,6.2854,6.2635,6.2708,1349200.0
2010-05-25 13:00:00,8.61,8.62,8.58,8.58,1285800.0,6.2708,6.2781,6.2489,6.2489,1285800.0
2010-05-25 13:10:00,8.58,8.58,8.56,8.58,1094800.0,6.2489,6.2489,6.2344,6.2489,1094800.0
2010-05-25 13:20:00,8.58,8.61,8.57,8.6,801000.0,6.2489,6.2708,6.2417,6.2635,801000.0
2010-05-25 13:30:00,8.6,8.62,8.56,8.58,2799200.0,6.2635,6.2781,6.2344,6.2489,2799200.0
2010-05-25 13:40:00,8.58,8.61,8.56,8.6,2212200.0,6.2489,6.2708,6.2344,6.2635,2212200.0
2010-05-25 13:50:00,8.61,8.63,8.6,8.62,1236800.0,6.2708,6.2854,6.2635,6.2781,1236800.0
2010-05-25 14:00:00,8.61,8.65,8.6,8.65,1566600.0,6.2708,6.2999,6.2635,6.2999,1566600.0
2010-05-25 14:10:00,8.65,8.71,8.65,8.71,1306000.0,6.2999,6.3436,6.2999,6.3436,1306000.0
2010-05-25 14:20:00,8.71,8.73,8.68,8.7,2338600.0,6.3436,6.3582,6.3218,6.3363,2338600.0
2010-05-25 14:30:00,8.7,8.72,8.69,8.71,2771800.0,6.3363,6.3509,6.3291,6.3436,2771800.0
2010-05-25 14:40:00,8.71,8.77,8.7,8.76,2458600.0,6.3436,6.3873,6.3363,6.38,2458600.0
2010-05-25 14:50:00,8.76,8.77,8.73,8.74,2118800.0,6.38,6.3873,6.3582,6.3655,2118800.0
2010-05-25 15:00:00,8.74,8.79,8.74,8.78,2290800.0,6.3655,6.4019,6.3655,6.3946,2290800.0
2010-05-25 15:10:00,8.78,8.79,8.74,8.78,2637200.0,6.3946,6.4019,6.3655,6.3946,2637200.0
2010-05-25 15:20:00,8.78,8.86,8.78,8.83,4539400.0,6.3946,6.4529,6.3946,6.431,4539400.0
2010-05-25 15:30:00,8.83,8.86,8.8,8.8,5895600.0,6.431,6.4529,6.4092,6.4092,5895600.0
2010-05-25 15:40:00,8.8,8.84,8.8,8.84,6109600.0,6.4092,6.4383,6.4092,6.4383,6109600.0
2010-05-25 15:50:00,8.84,8.84,8.81,8.84,7321800.0,6.4383,6.4383,6.4165,6.4383,7321800.0
2010-05-26 09:30:00,8.86,9.18,8.83,9.18,5383800.0,6.4529,6.6859,6.431,6.6859,5383800.0
2010-05-26 09:40:00,9.18,9.23,9.1,9.16,7506400.0,6.6859,6.7224,6.6277,6.6714,7506400.0
2010-05-26 09:50:00,9.15,9.15,9.11,9.13,2497800.0,6.6641,6.6641,6.635,6.6495,2497800.0
2010-05-26 10:00:00,9.13,9.15,9.05,9.05,3479200.0,6.6495,6.6641,6.5913,6.5913,3479200.0
2010-05-26 10:10:00,9.05,9.08,9.04,9.06,2438600.0,6.5913,6.6131,6.584,6.5985,2438600.0
2010-05-26 10:20:00,9.06,9.08,9.03,9.06,2156000.0,6.5985,6.6131,6.5767,6.5985,2156000.0
2010-05-26 10:30:00,9.06,9.11,9.06,9.09,3236200.0,6.5985,6.635,6.5985,6.6204,3236200.0
2010-05-26 10:40:00,9.09,9.11,9.08,9.09,3568400.0,6.6204,6.635,6.6131,6.6204,3568400.0
2010-05-26 10:50:00,9.09,9.11,9.06,9.09,3432400.0,6.6204,6.635,6.5985,6.6204,3432400.0
2010-05-26 11:00:00,9.09,9.1,9.06,9.1,1229800.0,6.6204,6.6277,6.5985,6.6277,1229800.0
2010-05-26 11:10:00,9.1,9.1,9.06,9.08,3125800.0,6.6277,6.6277,6.5985,6.6131,3125800.0
2010-05-26 11:20:00,9.08,9.08,9.01,9.02,1218400.0,6.6131,6.6131,6.5621,6.5694,1218400.0
2010-05-26 11:30:00,9.02,9.06,9.01,9.05,1456400.0,6.5694,6.5985,6.5621,6.5913,1456400.0
2010-05-26 11:40:00,9.04,9.06,9.03,9.04,1839000.0,6.584,6.5985,6.5767,6.584,1839000.0
2010-05-26 11:50:00,9.04,9.06,9.03,9.05,1823400.0,6.584,6.5985,6.5767,6.5913,1823400.0
2010-05-26 12:00:00,9.05,9.07,9.04,9.07,750000.0,6.5913,6.6058,6.584,6.6058,750000.0
2010-05-26 12:10:00,9.08,9.08,9.04,9.05,1352000.0,6.6131,6.6131,6.584,6.5913,1352000.0
2010-05-26 12:20:00,9.05,9.06,9.02,9.03,665400.0,6.5913,6.5985,6.5694,6.5767,665400.0
2010-05-26 12:30:00,9.03,9.04,9.01,9.03,1080600.0,6.5767,6.584,6.5621,6.5767,1080600.0
2010-05-26 12:40:00,9.03,9.03,8.99,8.99,1111600.0,6.5767,6.5767,6.5476,6.5476,1111600.0
2010-05-26 12:50:00,8.99,9.03,8.98,9.03,1099400.0,6.5476,6.5767,6.5403,6.5767,1099400.0
2010-05-26 13:00:00,9.03,9.04,9.02,9.02,450200.0,6.5767,6.584,6.5694,6.5694,450200.0
2010-05-26 13:10:00,9.02,9.04,9.02,9.02,456400.0,6.5694,6.584,6.5694,6.5694,456400.0
2010-05-26 13:20:00,9.02,9.05,9.02,9.02,1555000.0,6.5694,6.5913,6.5694,6.5694,1555000.0
2010-05-26 13:30:00,9.02,9.04,9.01,9.04,491200.0,6.5694,6.584,6.5621,6.584,491200.0
2010-05-26 13:40:00,9.04,9.06,9.04,9.06,1193200.0,6.584,6.5985,6.584,6.5985,1193200.0
2010-05-26 13:50:00,9.06,9.06,9.03,9.04,586000.0,6.5985,6.5985,6.5767,6.584,586000.0
2010-05-26 14:00:00,9.04,9.05,9.02,9.04,584800.0,6.584,6.5913,6.5694,6.584,584800.0
2010-05-26 14:10:00,9.04,9.04,9.01,9.01,585200.0,6.584,6.584,6.5621,6.5621,585200.0
2010-05-26 14:20:00,9.01,9.02,8.97,8.99,899200.0,6.5621,6.5694,6.533,6.5476,899200.0
2010-05-26 14:30:00,8.99,8.99,8.94,8.98,2623800.0,6.5476,6.5476,6.5111,6.5403,2623800.0
2010-05-26 14:40:00,8.98,8.99,8.94,8.96,1723600.0,6.5403,6.5476,6.5111,6.5257,1723600.0
2010-05-26 14:50:00,8.96,8.99,8.94,8.99,941600.0,6.5257,6.5476,6.5111,6.5476,941600.0
2010-05-26 15:00:00,8.99,9.0,8.95,8.96,1523200.0,6.5476,6.5548,6.5184,6.5257,1523200.0
2010-05-26 15:10:00,8.96,8.99,8.94,8.95,1954400.0,6.5257,6.5476,6.5111,6.5184,1954400.0
2010-05-26 15:20:00,8.95,8.95,8.86,8.88,2530200.0,6.5184,6.5184,6.4529,6.4674,2530200.0
2010-05-26 15:30:00,8.88,8.9,8.84,8.89,3669200.0,6.4674,6.482,6.4383,6.4747,3669200.0
2010-05-26 15:40:00,8.9,8.93,8.86,8.87,2703600.0,6.482,6.5039,6.4529,6.4602,2703600.0
2010-05-26 15:50:00,8.88,8.89,8.85,8.86,5192200.0,6.4674,6.4747,6.4456,6.4529,5192200.0
2010-05-27 09:30:00,8.99,9.06,8.96,8.98,2539400.0,6.5476,6.5985,6.5257,6.5403,2539400.0
2010-05-27 09:40:00,8.97,9.05,8.97,9.01,2237800.0,6.533,6.5913,6.533,6.5621,2237800.0
2010-05-27 09:50:00,9.0,9.02,8.97,9.0,1889200.0,6.5548,6.5694,6.533,6.5548,1889200.0
2010-05-27 10:00:00,9.01,9.04,8.99,9.02,1691200.0,6.5621,6.584,6.5476,6.5694,1691200.0
2010-05-27 10:10:00,9.02,9.05,8.99,9.02,1801600.0,6.5694,6.5913,6.5476,6.5694,1801600.0
2010-05-27 10:20:00,9.02,9.07,9.01,9.06,1491200.0,6.5694,6.6058,6.5621,6.5985,1491200.0
2010-05-27 10:30:00,9.06,9.1,9.04,9.04,941600.0,6.5985,6.6277,6.584,6.584,941600.0
2010-05-27 10:40:00,9.04,9.06,9.03,9.05,577800.0,6.584,6.5985,6.5767,6.5913,577800.0
2010-05-27 10:50:00,9.04,9.06,9.02,9.02,765600.0,6.584,6.5985,6.5694,6.5694,765600.0
2010-05-27 11:00:00,9.02,9.08,9.02,9.06,1704800.0,6.5694,6.6131,6.5694,6.5985,1704800.0
2010-05-27 11:10:00,9.06,9.07,9.04,9.06,970000.0,6.5985,6.6058,6.584,6.5985,970000.0
2010-05-27 11:20:00,9.06,9.09,9.05,9.08,1340200.0,6.5985,6.6204,6.5913,6.6131,1340200.0
2010-05-27 11:30:00,9.08,9.08,9.03,9.03,563000.0,6.6131,6.6131,6.5767,6.5767,563000.0
2010-05-27 11:40:00,9.02,9.06,9.02,9.05,1197600.0,6.5694,6.5985,6.5694,6.5913,1197600.0
2010-05-27 11:50:00,9.06,9.08,9.05,9.06,1092400.0,6.5985,6.6131,6.5913,6.5985,1092400.0
2010-05-27 12:00:00,9.06,9.06,9.04,9.06,375400.0,6.5985,6.5985,6.584,6.5985,375400.0
2010-05-27 12:10:00,9.06,9.06,9.04,9.05,488600.0,6.5985,6.5985,6.584,6.5913,488600.0
2010-05-27 12:20:00,9.05,9.06,9.04,9.04,550200.0,6.5913,6.5985,6.584,6.584,550200.0
2010-05-27 12:30:00,9.05,9.05,9.02,9.03,514600.0,6.5913,6.5913,6.5694,6.5767,514600.0
2010-05-27 12:40:00,9.03,9.06,9.03,9.05,1164000.0,6.5767,6.5985,6.5767,6.5913,1164000.0
2010-05-27 12:50:00,9.05,9.06,9.03,9.04,873400.0,6.5913,6.5985,6.5767,6.584,873400.0
2010-05-27 13:00:00,9.03,9.04,9.0,9.01,690400.0,6.5767,6.584,6.5548,6.5621,690400.0
2010-05-27 13:10:00,9.01,9.06,9.0,9.06,1155600.0,6.5621,6.5985,6.5548,6.5985,1155600.0
2010-05-27 13:20:00,9.06,9.08,9.05,9.06,1249200.0,6.5985,6.6131,6.5913,6.5985,1249200.0
2010-05-27 13:30:00,9.06,9.1,9.05,9.09,1193000.0,6.5985,6.6277,6.5913,6.6204,1193000.0
2010-05-27 13:40:00,9.09,9.1,9.07,9.09,1104800.0,6.6204,6.6277,6.6058,6.6204,1104800.0
2010-05-27 13:50:00,9.09,9.1,9.08,9.08,397600.0,6.6204,6.6277,6.6131,6.6131,397600.0
2010-05-27 14:00:00,9.08,9.11,9.07,9.11,1906200.0,6.6131,6.635,6.6058,6.635,1906200.0
2010-05-27 14:10:00,9.1,9.12,9.09,9.1,1161000.0,6.6277,6.6422,6.6204,6.6277,1161000.0
2010-05-27 14:20:00,9.1,9.12,9.1,9.12,1427000.0,6.6277,6.6422,6.6277,6.6422,1427000.0
2010-05-27 14:30:00,9.12,9.14,9.12,9.13,822400.0,6.6422,6.6568,6.6422,6.6495,822400.0
2010-05-27 14:40:00,9.13,9.14,9.12,9.14,1266400.0,6.6495,6.6568,6.6422,6.6568,1266400.0
2010-05-27 14:50:00,9.15,9.15,9.11,9.13,674600.0,6.6641,6.6641,6.635,6.6495,674600.0
2010-05-27 15:00:00,9.13,9.15,9.11,9.11,1338200.0,6.6495,6.6641,6.635,6.635,1338200.0
2010-05-27 15:10:00,9.11,9.14,9.1,9.12,832000.0,6.635,6.6568,6.6277,6.6422,832000.0
2010-05-27 15:20:00,9.12,9.12,9.09,9.1,597600.0,6.6422,6.6422,6.6204,6.6277,597600.0
2010-05-27 15:30:00,9.09,9.12,9.09,9.11,1055600.0,6.6204,6.6422,6.6204,6.635,1055600.0
2010-05-27 15:40:00,9.11,9.13,9.1,9.13,1720400.0,6.635,6.6495,6.6277,6.6495,1720400.0
2010-05-27 15:50:00,9.12,9.17,9.12,9.17,5327600.0,6.6422,6.6787,6.6422,6.6787,5327600.0
2010-05-28 09:30:00,9.02,9.09,9.02,9.05,1707000.0,6.5694,6.6204,6.5694,6.5913,1707000.0
2010-05-28 09:40:00,9.05,9.06,8.99,9.06,1077800.0,6.5913,6.5985,6.5476,6.5985,1077800.0
2010-05-28 09:50:00,9.06,9.08,9.04,9.06,1155200.0,6.5985,6.6131,6.584,6.5985,1155200.0
2010-05-28 10:00:00,9.08,9.13,9.08,9.12,1298000.0,6.6131,6.6495,6.6131,6.6422,1298000.0
2010-05-28 10:10:00,9.12,9.13,9.09,9.09,788600.0,6.6422,6.6495,6.6204,6.6204,788600.0
2010-05-28 10:20:00,9.09,9.12,9.09,9.1,1122600.0,6.6204,6.6422,6.6204,6.6277,1122600.0
2010-05-28 10:30:00,9.1,9.12,9.1,9.1,772200.0,6.6277,6.6422,6.6277,6.6277,772200.0
2010-05-28 10:40:00,9.1,9.11,9.09,9.09,1935200.0,6.6277,6.635,6.6204,6.6204,1935200.0
2010-05-28 10:50:00,9.09,9.11,9.06,9.08,1062000.0,6.6204,6.635,6.5985,6.6131,1062000.0
2010-05-28 11:00:00,9.08,9.1,9.07,9.1,1023400.0,6.6131,6.6277,6.6058,6.6277,1023400.0
2010-05-28 11:10:00,9.09,9.1,9.03,9.04,657000.0,6.6204,6.6277,6.5767,6.584,657000.0
2010-05-28 11:20:00,9.04,9.05,9.02,9.04,359200.0,6.584,6.5913,6.5694,6.584,359200.0
2010-05-28 11:30:00,9.04,9.06,9.04,9.05,331600.0,6.584,6.5985,6.584,6.5913,331600.0
2010-05-28 11:40:00,9.05,9.1,9.05,9.1,355800.0,6.5913,6.6277,6.5913,6.6277,355800.0
2010-05-28 11:50:00,9.1,9.11,9.08,9.1,344800.0,6.6277,6.635,6.6131,6.6277,344800.0
2010-05-28 12:00:00,9.1,9.11,9.09,9.11,450800.0,6.6277,6.635,6.6204,6.635,450800.0
2010-05-28 12:10:00,9.12,9.14,9.11,9.13,251800.0,6.6422,6.6568,6.635,6.6495,251800.0
2010-05-28 12:20:00,9.13,9.15,9.13,9.13,202200.0,6.6495,6.6641,6.6495,6.6495,202200.0
2010-05-28 12:30:00,9.13,9.15,9.04,9.04,1225200.0,6.6495,6.6641,6.584,6.584,1225200.0
2010-05-28 12:40:00,9.04,9.07,8.99,9.02,2272600.0,6.584,6.6058,6.5476,6.5694,2272600.0
2010-05-28 12:50:00,9.01,9.04,9.01,9.01,768400.0,6.5621,6.584,6.5621,6.5621,768400.0
2010-05-28 13:00:00,9.02,9.04,9.01,9.01,410400.0,6.5694,6.584,6.5621,6.5621,410400.0
2010-05-28 13:10:00,9.01,9.04,9.01,9.04,308400.0,6.5621,6.584,6.5621,6.584,308400.0
2010-05-28 13:20:00,9.04,9.05,9.03,9.04,192800.0,6.584,6.5913,6.5767,6.584,192800.0
2010-05-28 13:30:00,9.04,9.05,9.01,9.02,436800.0,6.584,6.5913,6.5621,6.5694,436800.0
2010-05-28 13:40:00,9.02,9.03,8.99,8.99,554800.0,6.5694,6.5767,6.5476,6.5476,554800.0
2010-05-28 13:50:00,9.0,9.03,9.0,9.02,838200.0,6.5548,6.5767,6.5548,6.5694,838200.0
2010-05-28 14:00:00,9.02,9.03,8.99,9.0,825800.0,6.5694,6.5767,6.5476,6.5548,825800.0
2010-05-28 14:10:00,8.99,9.01,8.99,9.01,511400.0,6.5476,6.5621,6.5476,6.5621,511400.0
2010-05-28 14:20:00,9.0,9.02,8.99,9.01,627800.0,6.5548,6.5694,6.5476,6.5621,627800.0
2010-05-28 14:30:00,9.01,9.03,9.0,9.02,732200.0,6.5621,6.5767,6.5548,6.5694,732200.0
2010-05-28 14:40:00,9.01,9.07,9.01,9.06,1148200.0,6.5621,6.6058,6.5621,6.5985,1148200.0
2010-05-28 14:50:00,9.06,9.09,9.05,9.06,572600.0,6.5985,6.6204,6.5913,6.5985,572600.0
2010-05-28 15:00:00,9.06,9.08,9.05,9.08,625200.0,6.5985,6.6131,6.5913,6.6131,625200.0
2010-05-28 15:10:00,9.08,9.12,9.08,9.12,2022600.0,6.6131,6.6422,6.6131,6.6422,2022600.0
2010-05-28 15:20:00,9.12,9.15,9.11,9.13,1457400.0,6.6422,6.6641,6.635,6.6495,1457400.0
2010-05-28 15:30:00,9.13,9.17,9.13,9.13,1630800.0,6.6495,6.6787,6.6495,6.6495,1630800.0
2010-05-28 15:40:00,9.13,9.13,9.06,9.11,2235200.0,6.6495,6.6495,6.5985,6.635,2235200.0
2010-05-28 15:50:00,9.11,9.12,9.03,9.05,3431400.0,6.635,6.6422,6.5767,6.5913,3431400.0
2010-06-01 09:30:00,8.87,9.06,8.87,9.06,3383600.0,6.4602,6.5985,6.4602,6.5985,3383600.0
2010-06-01 09:40:00,9.06,9.11,9.05,9.08,1456800.0,6.5985,6.635,6.5913,6.6131,1456800.0
2010-06-01 09:50:00,9.08,9.1,9.03,9.03,1308000.0,6.6131,6.6277,6.5767,6.5767,1308000.0
2010-06-01 10:00:00,9.03,9.12,9.03,9.1,1614400.0,6.5767,6.6422,6.5767,6.6277,1614400.0
2010-06-01 10:10:00,9.11,9.14,9.09,9.13,1797200.0,6.635,6.6568,6.6204,6.6495,1797200.0
2010-06-01 10:20:00,9.14,9.19,9.11,9.15,2085600.0,6.6568,6.6932,6.635,6.6641,2085600.0
2010-06-01 10:30:00,9.15,9.18,9.13,9.13,1466000.0,6.6641,6.6859,6.6495,6.6495,1466000.0
2010-06-01 10:40:00,9.13,9.15,9.11,9.14,1053000.0,6.6495,6.6641,6.635,6.6568,1053000.0
2010-06-01 10:50:00,9.15,9.15,9.13,9.15,461400.0,6.6641,6.6641,6.6495,6.6641,461400.0
2010-06-01 11:00:00,9.15,9.15,9.13,9.13,578000.0,6.6641,6.6641,6.6495,6.6495,578000.0
2010-06-01 11:10:00,9.13,9.15,9.09,9.09,812400.0,6.6495,6.6641,6.6204,6.6204,812400.0
2010-06-01 11:20:00,9.09,9.1,9.06,9.09,668400.0,6.6204,6.6277,6.5985,6.6204,668400.0
2010-06-01 11:30:00,9.09,9.1,9.08,9.09,675800.0,6.6204,6.6277,6.6131,6.6204,675800.0
2010-06-01 11:40:00,9.08,9.09,9.05,9.08,710400.0,6.6131,6.6204,6.5913,6.6131,710400.0
2010-06-01 11:50:00,9.09,9.09,9.07,9.08,707200.0,6.6204,6.6204,6.6058,6.6131,707200.0
2010-06-01 12:00:00,9.08,9.09,9.07,9.08,781400.0,6.6131,6.6204,6.6058,6.6131,781400.0
2010-06-01 12:10:00,9.09,9.1,9.08,9.09,1118800.0,6.6204,6.6277,6.6131,6.6204,1118800.0
2010-06-01 12:20:00,9.09,9.1,9.08,9.08,744000.0,6.6204,6.6277,6.6131,6.6131,744000.0
2010-06-01 12:30:00,9.08,9.1,9.08,9.1,331800.0,6.6131,6.6277,6.6131,6.6277,331800.0
2010-06-01 12:40:00,9.11,9.12,9.09,9.1,489600.0,6.635,6.6422,6.6204,6.6277,489600.0
2010-06-01 12:50:00,9.1,9.11,9.08,9.09,485600.0,6.6277,6.635,6.6131,6.6204,485600.0
2010-06-01 13:00:00,9.09,9.1,9.08,9.09,480400.0,6.6204,6.6277,6.6131,6.6204,480400.0
2010-06-01 13:10:00,9.09,9.15,9.09,9.14,336600.0,6.6204,6.6641,6.6204,6.6568,336600.0
2010-06-01 13:20:00,9.15,9.16,9.13,9.15,542200.0,6.6641,6.6714,6.6495,6.6641,542200.0
2010-06-01 13:30:00,9.15,9.15,9.13,9.15,707000.0,6.6641,6.6641,6.6495,6.6641,707000.0
2010-06-01 13:40:00,9.15,9.17,9.14,9.15,587600.0,6.6641,6.6787,6.6568,6.6641,587600.0
2010-06-01 13:50:00,9.15,9.15,9.13,9.13,1053200.0,6.6641,6.6641,6.6495,6.6495,1053200.0
2010-06-01 14:00:00,9.13,9.13,9.09,9.09,1335400.0,6.6495,6.6495,6.6204,6.6204,1335400.0
2010-06-01 14:10:00,9.09,9.11,9.09,9.11,1181000.0,6.6204,6.635,6.6204,6.635,1181000.0
2010-06-01 14:20:00,9.1,9.13,9.1,9.13,830600.0,6.6277,6.6495,6.6277,6.6495,830600.0
2010-06-01 14:30:00,9.13,9.17,9.13,9.15,721200.0,6.6495,6.6787,6.6495,6.6641,721200.0
2010-06-01 14:40:00,9.15,9.18,9.15,9.15,741600.0,6.6641,6.6859,6.6641,6.6641,741600.0
2010-06-01 14:50:00,9.15,9.17,9.13,9.15,1348000.0,6.6641,6.6787,6.6495,6.6641,1348000.0
2010-06-01 15:00:00,9.15,9.15,9.11,9.11,1235600.0,6.6641,6.6641,6.635,6.635,1235600.0
2010-06-01 15:10:00,9.11,9.13,9.1,9.12,1718800.0,6.635,6.6495,6.6277,6.6422,1718800.0
2010-06-01 15:20:00,9.12,9.13,9.08,9.11,2403200.0,6.6422,6.6495,6.6131,6.635,2403200.0
2010-06-01 15:30:00,9.11,9.15,9.1,9.13,1758600.0,6.635,6.6641,6.6277,6.6495,1758600.0
2010-06-01 15:40:00,9.13,9.13,9.07,9.09,2969600.0,6.6495,6.6495,6.6058,6.6204,2969600.0
2010-06-01 15:50:00,9.09,9.09,9.01,9.01,5013400.0,6.6204,6.6204,6.5621,6.5621,5013400.0
2010-06-02 09:30:00,9.05,9.06,8.95,9.01,2549600.0,6.5913,6.5985,6.5184,6.5621,2549600.0
2010-06-02 09:40:00,9.01,9.03,9.0,9.02,1911400.0,6.5621,6.5767,6.5548,6.5694,1911400.0
2010-06-02 09:50:00,9.02,9.05,8.99,9.04,1159200.0,6.5694,6.5913,6.5476,6.584,1159200.0
2010-06-02 10:00:00,9.04,9.09,9.02,9.09,1593200.0,6.584,6.6204,6.5694,6.6204,1593200.0
2010-06-02 10:10:00,9.09,9.11,9.06,9.1,2340000.0,6.6204,6.635,6.5985,6.6277,2340000.0
2010-06-02 10:20:00,9.1,9.12,9.09,9.09,855600.0,6.6277,6.6422,6.6204,6.6204,855600.0
2010-06-02 10:30:00,9.09,9.17,9.09,9.15,1219600.0,6.6204,6.6787,6.6204,6.6641,1219600.0
2010-06-02 10:40:00,9.15,9.16,9.12,9.13,718000.0,6.6641,6.6714,6.6422,6.6495,718000.0
2010-06-02 10:50:00,9.13,9.17,9.12,9.17,850600.0,6.6495,6.6787,6.6422,6.6787,850600.0
2010-06-02 11:00:00,9.17,9.2,9.16,9.2,1145800.0,6.6787,6.7005,6.6714,6.7005,1145800.0
2010-06-02 11:10:00,9.2,9.2,9.15,9.16,1041000.0,6.7005,6.7005,6.6641,6.6714,1041000.0
2010-06-02 11:20:00,9.16,9.18,9.14,9.15,751200.0,6.6714,6.6859,6.6568,6.6641,751200.0
2010-06-02 11:30:00,9.15,9.18,9.14,9.16,526600.0,6.6641,6.6859,6.6568,6.6714,526600.0
2010-06-02 11:40:00,9.16,9.2,9.16,9.16,895200.0,6.6714,6.7005,6.6714,6.6714,895200.0
2010-06-02 11:50:00,9.16,9.19,9.15,9.17,1395800.0,6.6714,6.6932,6.6641,6.6787,1395800.0
2010-06-02 12:00:00,9.17,9.19,9.17,9.17,669000.0,6.6787,6.6932,6.6787,6.6787,669000.0
2010-06-02 12:10:00,9.17,9.18,9.16,9.17,1472400.0,6.6787,6.6859,6.6714,6.6787,1472400.0
2010-06-02 12:20:00,9.17,9.17,9.15,9.15,701200.0,6.6787,6.6787,6.6641,6.6641,701200.0
2010-06-02 12:30:00,9.15,9.15,9.12,9.13,458000.0,6.6641,6.6641,6.6422,6.6495,458000.0
2010-06-02 12:40:00,9.12,9.13,9.11,9.13,807000.0,6.6422,6.6495,6.635,6.6495,807000.0
2010-06-02 12:50:00,9.13,9.13,9.11,9.12,426200.0,6.6495,6.6495,6.635,6.6422,426200.0
2010-06-02 13:00:00,9.12,9.14,9.11,9.13,664800.0,6.6422,6.6568,6.635,6.6495,664800.0
2010-06-02 13:10:00,9.13,9.13,9.1,9.12,626800.0,6.6495,6.6495,6.6277,6.6422,626800.0
2010-06-02 13:20:00,9.11,9.12,9.1,9.1,592800.0,6.635,6.6422,6.6277,6.6277,592800.0
2010-06-02 13:30:00,9.11,9.12,9.1,9.11,625400.0,6.635,6.6422,6.6277,6.635,625400.0
2010-06-02 13:40:00,9.11,9.11,9.1,9.1,361600.0,6.635,6.635,6.6277,6.6277,361600.0
2010-06-02 13:50:00,9.1,9.11,9.1,9.11,299000.0,6.6277,6.635,6.6277,6.635,299000.0
2010-06-02 14:00:00,9.11,9.11,9.08,9.09,457600.0,6.635,6.635,6.6131,6.6204,457600.0
2010-06-02 14:10:00,9.09,9.11,9.08,9.08,595200.0,6.6204,6.635,6.6131,6.6131,595200.0
2010-06-02 14:20:00,9.08,9.1,9.06,9.09,592400.0,6.6131,6.6277,6.5985,6.6204,592400.0
2010-06-02 14:30:00,9.09,9.12,9.09,9.12,395200.0,6.6204,6.6422,6.6204,6.6422,395200.0
2010-06-02 14:40:00,9.12,9.15,9.12,9.14,1155400.0,6.6422,6.6641,6.6422,6.6568,1155400.0
2010-06-02 14:50:00,9.13,9.16,9.13,9.14,993400.0,6.6495,6.6714,6.6495,6.6568,993400.0
2010-06-02 15:00:00,9.14,9.18,9.14,9.18,1312400.0,6.6568,6.6859,6.6568,6.6859,1312400.0
2010-06-02 15:10:00,9.17,9.2,9.17,9.19,1471000.0,6.6787,6.7005,6.6787,6.6932,1471000.0
2010-06-02 15:20:00,9.19,9.2,9.17,9.17,1559000.0,6.6932,6.7005,6.6787,6.6787,1559000.0
2010-06-02 15:30:00,9.17,9.19,9.13,9.15,1237800.0,6.6787,6.6932,6.6495,6.6641,1237800.0
2010-06-02 15:40:00,9.15,9.15,9.12,9.13,1196200.0,6.6641,6.6641,6.6422,6.6495,1196200.0
2010-06-02 15:50:00,9.13,9.19,9.13,9.19,3239800.0,6.6495,6.6932,6.6495,6.6932,3239800.0
2010-06-03 09:30:00,9.17,9.22,9.13,9.19,1490600.0,6.6787,6.7151,6.6495,6.6932,1490600.0
2010-06-03 09:40:00,9.19,9.21,9.15,9.21,1277600.0,6.6932,6.7078,6.6641,6.7078,1277600.0
2010-06-03 09:50:00,9.2,9.22,9.19,9.22,1377800.0,6.7005,6.7151,6.6932,6.7151,1377800.0
2010-06-03 10:00:00,9.22,9.22,9.18,9.21,1459800.0,6.7151,6.7151,6.6859,6.7078,1459800.0
2010-06-03 10:10:00,9.21,9.22,9.19,9.2,893000.0,6.7078,6.7151,6.6932,6.7005,893000.0
2010-06-03 10:20:00,9.2,9.21,9.16,9.16,906200.0,6.7005,6.7078,6.6714,6.6714,906200.0
2010-06-03 10:30:00,9.16,9.17,9.14,9.17,1174800.0,6.6714,6.6787,6.6568,6.6787,1174800.0
2010-06-03 10:40:00,9.17,9.21,9.17,9.19,703000.0,6.6787,6.7078,6.6787,6.6932,703000.0
2010-06-03 10:50:00,9.19,9.2,9.18,9.19,497400.0,6.6932,6.7005,6.6859,6.6932,497400.0
2010-06-03 11:00:00,9.19,9.22,9.18,9.2,703400.0,6.6932,6.7151,6.6859,6.7005,703400.0
2010-06-03 11:10:00,9.2,9.21,9.19,9.2,498600.0,6.7005,6.7078,6.6932,6.7005,498600.0
2010-06-03 11:20:00,9.2,9.21,9.14,9.14,926400.0,6.7005,6.7078,6.6568,6.6568,926400.0
2010-06-03 11:30:00,9.15,9.21,9.14,9.18,756800.0,6.6641,6.7078,6.6568,6.6859,756800.0
2010-06-03 11:40:00,9.18,9.19,9.16,9.18,580200.0,6.6859,6.6932,6.6714,6.6859,580200.0
2010-06-03 11:50:00,9.18,9.19,9.17,9.19,401800.0,6.6859,6.6932,6.6787,6.6932,401800.0
2010-06-03 12:00:00,9.19,9.19,9.13,9.15,502000.0,6.6932,6.6932,6.6495,6.6641,502000.0
2010-06-03 12:10:00,9.15,9.15,9.13,9.13,498000.0,6.6641,6.6641,6.6495,6.6495,498000.0
2010-06-03 12:20:00,9.13,9.13,9.07,9.09,581600.0,6.6495,6.6495,6.6058,6.6204,581600.0
2010-06-03 12:30:00,9.09,9.12,9.08,9.12,349000.0,6.6204,6.6422,6.6131,6.6422,349000.0
2010-06-03 12:40:00,9.12,9.13,9.11,9.11,483200.0,6.6422,6.6495,6.635,6.635,483200.0
2010-06-03 12:50:00,9.11,9.12,9.1,9.11,235200.0,6.635,6.6422,6.6277,6.635,235200.0
2010-06-03 13:00:00,9.11,9.13,9.11,9.12,448400.0,6.635,6.6495,6.635,6.6422,448400.0
2010-06-03 13:10:00,9.13,9.13,9.12,9.12,400800.0,6.6495,6.6495,6.6422,6.6422,400800.0
2010-06-03 13:20:00,9.12,9.13,9.11,9.12,148000.0,6.6422,6.6495,6.635,6.6422,148000.0
2010-06-03 13:30:00,9.12,9.14,9.12,9.14,455000.0,6.6422,6.6568,6.6422,6.6568,455000.0
2010-06-03 13:40:00,9.14,9.17,9.13,9.15,961800.0,6.6568,6.6787,6.6495,6.6641,961800.0
2010-06-03 13:50:00,9.15,9.16,9.14,9.15,584600.0,6.6641,6.6714,6.6568,6.6641,584600.0
2010-06-03 14:00:00,9.15,9.17,9.14,9.17,402200.0,6.6641,6.6787,6.6568,6.6787,402200.0
2010-06-03 14:10:00,9.17,9.19,9.16,9.18,724400.0,6.6787,6.6932,6.6714,6.6859,724400.0
2010-06-03 14:20:00,9.18,9.19,9.14,9.14,715200.0,6.6859,6.6932,6.6568,6.6568,715200.0
2010-06-03 14:30:00,9.14,9.19,9.13,9.17,654200.0,6.6568,6.6932,6.6495,6.6787,654200.0
2010-06-03 14:40:00,9.17,9.18,9.15,9.15,452200.0,6.6787,6.6859,6.6641,6.6641,452200.0
2010-06-03 14:50:00,9.16,9.18,9.15,9.15,667000.0,6.6714,6.6859,6.6641,6.6641,667000.0
2010-06-03 15:00:00,9.16,9.18,9.15,9.16,531600.0,6.6714,6.6859,6.6641,6.6714,531600.0
2010-06-03 15:10:00,9.17,9.17,9.13,9.14,638600.0,6.6787,6.6787,6.6495,6.6568,638600.0
2010-06-03 15:20:00,9.14,9.19,9.13,9.19,575800.0,6.6568,6.6932,6.6495,6.6932,575800.0
2010-06-03 15:30:00,9.18,9.2,9.18,9.18,956200.0,6.6859,6.7005,6.6859,6.6859,956200.0
2010-06-03 15:40:00,9.18,9.21,9.17,9.17,2476200.0,6.6859,6.7078,6.6787,6.6787,2476200.0
2010-06-03 15:50:00,9.17,9.2,9.17,9.2,4160200.0,6.6787,6.7005,6.6787,6.7005,4160200.0
2010-06-04 09:30:00,9.04,9.05,8.97,9.03,1675600.0,6.584,6.5913,6.533,6.5767,1675600.0
2010-06-04 09:40:00,9.04,9.06,9.0,9.06,1377600.0,6.584,6.5985,6.5548,6.5985,1377600.0
2010-06-04 09:50:00,9.06,9.1,9.05,9.07,1831200.0,6.5985,6.6277,6.5913,6.6058,1831200.0
2010-06-04 10:00:00,9.07,9.07,9.0,9.03,1621800.0,6.6058,6.6058,6.5548,6.5767,1621800.0
2010-06-04 10:10:00,9.03,9.07,9.01,9.06,1249400.0,6.5767,6.6058,6.5621,6.5985,1249400.0
2010-06-04 10:20:00,9.06,9.07,9.04,9.04,1047200.0,6.5985,6.6058,6.584,6.584,1047200.0
2010-06-04 10:30:00,9.04,9.06,9.03,9.05,770800.0,6.584,6.5985,6.5767,6.5913,770800.0
2010-06-04 10:40:00,9.05,9.06,9.03,9.04,900200.0,6.5913,6.5985,6.5767,6.584,900200.0
2010-06-04 10:50:00,9.04,9.04,9.01,9.02,795000.0,6.584,6.584,6.5621,6.5694,795000.0
2010-06-04 11:00:00,9.02,9.06,9.01,9.05,1304400.0,6.5694,6.5985,6.5621,6.5913,1304400.0
2010-06-04 11:10:00,9.05,9.06,9.04,9.05,1456600.0,6.5913,6.5985,6.584,6.5913,1456600.0
2010-06-04 11:20:00,9.05,9.06,9.04,9.04,1071400.0,6.5913,6.5985,6.584,6.584,1071400.0
2010-06-04 11:30:00,9.04,9.08,9.04,9.06,792400.0,6.584,6.6131,6.584,6.5985,792400.0
2010-06-04 11:40:00,9.06,9.09,9.05,9.09,564800.0,6.5985,6.6204,6.5913,6.6204,564800.0
2010-06-04 11:50:00,9.09,9.09,9.06,9.07,507800.0,6.6204,6.6204,6.5985,6.6058,507800.0
2010-06-04 12:00:00,9.07,9.07,9.04,9.06,1620400.0,6.6058,6.6058,6.584,6.5985,1620400.0
2010-06-04 12:10:00,9.06,9.08,9.05,9.05,397600.0,6.5985,6.6131,6.5913,6.5913,397600.0
2010-06-04 12:20:00,9.05,9.08,9.05,9.07,301400.0,6.5913,6.6131,6.5913,6.6058,301400.0
2010-06-04 12:30:00,9.06,9.06,9.01,9.02,663200.0,6.5985,6.5985,6.5621,6.5694,663200.0
2010-06-04 12:40:00,9.02,9.04,9.01,9.04,451400.0,6.5694,6.584,6.5621,6.584,451400.0
2010-06-04 12:50:00,9.04,9.06,9.04,9.06,334800.0,6.584,6.5985,6.584,6.5985,334800.0
2010-06-04 13:00:00,9.07,9.08,9.05,9.06,360000.0,6.6058,6.6131,6.5913,6.5985,360000.0
2010-06-04 13:10:00,9.06,9.06,9.02,9.02,580800.0,6.5985,6.5985,6.5694,6.5694,580800.0
2010-06-04 13:20:00,9.03,9.03,9.01,9.01,854800.0,6.5767,6.5767,6.5621,6.5621,854800.0
2010-06-04 13:30:00,9.01,9.03,9.01,9.01,569800.0,6.5621,6.5767,6.5621,6.5621,569800.0
2010-06-04 13:40:00,9.01,9.03,9.0,9.01,830000.0,6.5621,6.5767,6.5548,6.5621,830000.0
2010-06-04 13:50:00,9.0,9.01,8.96,8.97,1068400.0,6.5548,6.5621,6.5257,6.533,1068400.0
2010-06-04 14:00:00,8.97,8.99,8.95,8.95,1073600.0,6.533,6.5476,6.5184,6.5184,1073600.0
2010-06-04 14:10:00,8.96,8.97,8.95,8.96,554000.0,6.5257,6.533,6.5184,6.5257,554000.0
2010-06-04 14:20:00,8.97,8.99,8.95,8.96,827200.0,6.533,6.5476,6.5184,6.5257,827200.0
2010-06-04 14:30:00,8.96,8.98,8.95,8.96,718400.0,6.5257,6.5403,6.5184,6.5257,718400.0
2010-06-04 14:40:00,8.96,8.97,8.92,8.94,1132400.0,6.5257,6.533,6.4966,6.5111,1132400.0
2010-06-04 14:50:00,8.94,8.95,8.91,8.93,1578000.0,6.5111,6.5184,6.4893,6.5039,1578000.0
2010-06-04 15:00:00,8.93,8.97,8.93,8.96,992600.0,6.5039,6.533,6.5039,6.5257,992600.0
2010-06-04 15:10:00,8.96,8.97,8.94,8.97,1293400.0,6.5257,6.533,6.5111,6.533,1293400.0
2010-06-04 15:20:00,8.97,8.97,8.92,8.93,1300000.0,6.533,6.533,6.4966,6.5039,1300000.0
2010-06-04 15:30:00,8.92,8.95,8.92,8.92,1643000.0,6.4966,6.5184,6.4966,6.4966,1643000.0
2010-06-04 15:40:00,8.92,8.93,8.87,8.9,3781400.0,6.4966,6.5039,6.4602,6.482,3781400.0
2010-06-04 15:50:00,8.9,8.92,8.87,8.9,5978000.0,6.482,6.4966,6.4602,6.482,5978000.0
2010-06-07 09:30:00,8.9,8.91,8.79,8.8,1992400.0,6.482,6.4893,6.4019,6.4092,1992400.0
2010-06-07 09:40:00,8.8,8.87,8.79,8.86,1354000.0,6.4092,6.4602,6.4019,6.4529,1354000.0
2010-06-07 09:50:00,8.86,8.9,8.85,8.87,1283000.0,6.4529,6.482,6.4456,6.4602,1283000.0
2010-06-07 10:00:00,8.87,8.88,8.85,8.86,1296000.0,6.4602,6.4674,6.4456,6.4529,1296000.0
2010-06-07 10:10:00,8.86,8.88,8.85,8.85,1308200.0,6.4529,6.4674,6.4456,6.4456,1308200.0
2010-06-07 10:20:00,8.86,8.87,8.83,8.83,1079400.0,6.4529,6.4602,6.431,6.431,1079400.0
2010-06-07 10:30:00,8.82,8.86,8.81,8.81,833600.0,6.4237,6.4529,6.4165,6.4165,833600.0
2010-06-07 10:40:00,8.81,8.83,8.79,8.8,749800.0,6.4165,6.431,6.4019,6.4092,749800.0
2010-06-07 10:50:00,8.8,8.81,8.74,8.77,1202800.0,6.4092,6.4165,6.3655,6.3873,1202800.0
2010-06-07 11:00:00,8.76,8.8,8.76,8.8,845800.0,6.38,6.4092,6.38,6.4092,845800.0
2010-06-07 11:10:00,8.8,8.8,8.74,8.78,1276200.0,6.4092,6.4092,6.3655,6.3946,1276200.0
2010-06-07 11:20:00,8.78,8.78,8.75,8.76,801800.0,6.3946,6.3946,6.3728,6.38,801800.0
2010-06-07 11:30:00,8.76,8.79,8.76,8.78,367800.0,6.38,6.4019,6.38,6.3946,367800.0
2010-06-07 11:40:00,8.77,8.78,8.76,8.77,601000.0,6.3873,6.3946,6.38,6.3873,601000.0
2010-06-07 11:50:00,8.77,8.79,8.77,8.79,318800.0,6.3873,6.4019,6.3873,6.4019,318800.0
2010-06-07 12:00:00,8.79,8.81,8.78,8.81,334800.0,6.4019,6.4165,6.3946,6.4165,334800.0
2010-06-07 12:10:00,8.81,8.81,8.8,8.81,140600.0,6.4165,6.4165,6.4092,6.4165,140600.0
2010-06-07 12:20:00,8.81,8.81,8.8,8.8,534800.0,6.4165,6.4165,6.4092,6.4092,534800.0
2010-06-07 12:30:00,8.8,8.8,8.8,8.8,110600.0,6.4092,6.4092,6.4092,6.4092,110600.0
2010-06-07 12:40:00,8.8,8.81,8.79,8.8,533200.0,6.4092,6.4165,6.4019,6.4092,533200.0
2010-06-07 12:50:00,8.8,8.81,8.79,8.8,501000.0,6.4092,6.4165,6.4019,6.4092,501000.0
2010-06-07 13:00:00,8.8,8.8,8.78,8.79,653200.0,6.4092,6.4092,6.3946,6.4019,653200.0
2010-06-07 13:10:00,8.79,8.82,8.79,8.82,362400.0,6.4019,6.4237,6.4019,6.4237,362400.0
2010-06-07 13:20:00,8.82,8.84,8.81,8.84,327600.0,6.4237,6.4383,6.4165,6.4383,327600.0
2010-06-07 13:30:00,8.84,8.84,8.81,8.81,691400.0,6.4383,6.4383,6.4165,6.4165,691400.0
2010-06-07 13:40:00,8.81,8.81,8.77,8.79,668400.0,6.4165,6.4165,6.3873,6.4019,668400.0
2010-06-07 13:50:00,8.79,8.79,8.75,8.76,447600.0,6.4019,6.4019,6.3728,6.38,447600.0
2010-06-07 14:00:00,8.76,8.78,8.76,8.78,508800.0,6.38,6.3946,6.38,6.3946,508800.0
2010-06-07 14:10:00,8.78,8.79,8.76,8.76,398800.0,6.3946,6.4019,6.38,6.38,398800.0
2010-06-07 14:20:00,8.77,8.78,8.75,8.77,569600.0,6.3873,6.3946,6.3728,6.3873,569600.0
2010-06-07 14:30:00,8.77,8.78,8.75,8.76,751000.0,6.3873,6.3946,6.3728,6.38,751000.0
2010-06-07 14:40:00,8.76,8.76,8.74,8.75,1639600.0,6.38,6.38,6.3655,6.3728,1639600.0
2010-06-07 14:50:00,8.75,8.75,8.73,8.74,677600.0,6.3728,6.3728,6.3582,6.3655,677600.0
2010-06-07 15:00:00,8.74,8.77,8.74,8.76,1291200.0,6.3655,6.3873,6.3655,6.38,1291200.0
2010-06-07 15:10:00,8.76,8.77,8.72,8.72,1204000.0,6.38,6.3873,6.3509,6.3509,1204000.0
2010-06-07 15:20:00,8.72,8.72,8.7,8.7,2151400.0,6.3509,6.3509,6.3363,6.3363,2151400.0
2010-06-07 15:30:00,8.7,8.72,8.69,8.71,1705000.0,6.3363,6.3509,6.3291,6.3436,1705000.0
2010-06-07 15:40:00,8.71,8.71,8.68,8.68,2037400.0,6.3436,6.3436,6.3218,6.3218,2037400.0
2010-06-07 15:50:00,8.68,8.7,8.67,8.69,4342600.0,6.3218,6.3363,6.3145,6.3291,4342600.0
2010-06-08 09:30:00,8.69,8.78,8.64,8.75,1911600.0,6.3291,6.3946,6.2926,6.3728,1911600.0
2010-06-08 09:40:00,8.75,8.78,8.73,8.76,2176800.0,6.3728,6.3946,6.3582,6.38,2176800.0
2010-06-08 09:50:00,8.76,8.76,8.69,8.7,1934600.0,6.38,6.38,6.3291,6.3363,1934600.0
2010-06-08 10:00:00,8.7,8.72,8.69,8.71,2421800.0,6.3363,6.3509,6.3291,6.3436,2421800.0
2010-06-08 10:10:00,8.7,8.71,8.63,8.64,1021800.0,6.3363,6.3436,6.2854,6.2926,1021800.0
2010-06-08 10:20:00,8.64,8.65,8.63,8.63,865200.0,6.2926,6.2999,6.2854,6.2854,865200.0
2010-06-08 10:30:00,8.64,8.64,8.62,8.62,1155800.0,6.2926,6.2926,6.2781,6.2781,1155800.0
2010-06-08 10:40:00,8.62,8.62,8.58,8.6,856800.0,6.2781,6.2781,6.2489,6.2635,856800.0
2010-06-08 10:50:00,8.6,8.65,8.59,8.64,905200.0,6.2635,6.2999,6.2562,6.2926,905200.0
2010-06-08 11:00:00,8.64,8.65,8.59,8.61,603000.0,6.2926,6.2999,6.2562,6.2708,603000.0
2010-06-08 11:10:00,8.61,8.64,8.58,8.63,838400.0,6.2708,6.2926,6.2489,6.2854,838400.0
2010-06-08 11:20:00,8.63,8.7,8.63,8.67,1583600.0,6.2854,6.3363,6.2854,6.3145,1583600.0
2010-06-08 11:30:00,8.67,8.69,8.65,8.65,1393000.0,6.3145,6.3291,6.2999,6.2999,1393000.0
2010-06-08 11:40:00,8.65,8.68,8.63,8.68,742200.0,6.2999,6.3218,6.2854,6.3218,742200.0
2010-06-08 11:50:00,8.68,8.71,8.67,8.68,992400.0,6.3218,6.3436,6.3145,6.3218,992400.0
2010-06-08 12:00:00,8.67,8.68,8.64,8.64,624400.0,6.3145,6.3218,6.2926,6.2926,624400.0
2010-06-08 12:10:00,8.64,8.65,8.63,8.64,725000.0,6.2926,6.2999,6.2854,6.2926,725000.0
2010-06-08 12:20:00,8.64,8.65,8.62,8.62,341000.0,6.2926,6.2999,6.2781,6.2781,341000.0
2010-06-08 12:30:00,8.62,8.63,8.62,8.63,468800.0,6.2781,6.2854,6.2781,6.2854,468800.0
2010-06-08 12:40:00,8.63,8.65,8.63,8.64,389200.0,6.2854,6.2999,6.2854,6.2926,389200.0
2010-06-08 12:50:00,8.64,8.67,8.63,8.67,763200.0,6.2926,6.3145,6.2854,6.3145,763200.0
2010-06-08 13:00:00,8.66,8.68,8.66,8.67,914600.0,6.3072,6.3218,6.3072,6.3145,914600.0
2010-06-08 13:10:00,8.67,8.67,8.65,8.67,455800.0,6.3145,6.3145,6.2999,6.3145,455800.0
2010-06-08 13:20:00,8.67,8.67,8.65,8.65,851000.0,6.3145,6.3145,6.2999,6.2999,851000.0
2010-06-08 13:30:00,8.65,8.67,8.6,8.61,1463200.0,6.2999,6.3145,6.2635,6.2708,1463200.0
2010-06-08 13:40:00,8.61,8.61,8.58,8.58,597400.0,6.2708,6.2708,6.2489,6.2489,597400.0
2010-06-08 13:50:00,8.58,8.6,8.56,8.6,491400.0,6.2489,6.2635,6.2344,6.2635,491400.0
2010-06-08 14:00:00,8.6,8.62,8.6,8.6,455200.0,6.2635,6.2781,6.2635,6.2635,455200.0
2010-06-08 14:10:00,8.61,8.62,8.59,8.62,671000.0,6.2708,6.2781,6.2562,6.2781,671000.0
2010-06-08 14:20:00,8.63,8.68,8.62,8.65,786000.0,6.2854,6.3218,6.2781,6.2999,786000.0
2010-06-08 14:30:00,8.65,8.69,8.65,8.66,798200.0,6.2999,6.3291,6.2999,6.3072,798200.0
2010-06-08 14:40:00,8.65,8.68,8.65,8.65,755400.0,6.2999,6.3218,6.2999,6.2999,755400.0
2010-06-08 14:50:00,8.65,8.66,8.63,8.63,726600.0,6.2999,6.3072,6.2854,6.2854,726600.0
2010-06-08 15:00:00,8.63,8.65,8.63,8.65,793800.0,6.2854,6.2999,6.2854,6.2999,793800.0
2010-06-08 15:10:00,8.65,8.65,8.61,8.62,755600.0,6.2999,6.2999,6.2708,6.2781,755600.0
2010-06-08 15:20:00,8.62,8.68,8.62,8.68,769800.0,6.2781,6.3218,6.2781,6.3218,769800.0
2010-06-08 15:30:00,8.68,8.71,8.66,8.7,1155600.0,6.3218,6.3436,6.3072,6.3363,1155600.0
2010-06-08 15:40:00,8.7,8.72,8.69,8.7,1133400.0,6.3363,6.3509,6.3291,6.3363,1133400.0
2010-06-08 15:50:00,8.71,8.73,8.69,8.72,2673400.0,6.3436,6.3582,6.3291,6.3509,2673400.0
2010-06-09 09:30:00,8.76,8.81,8.71,8.79,1086600.0,6.38,6.4165,6.3436,6.4019,1086600.0
2010-06-09 09:40:00,8.79,8.83,8.78,8.79,1033000.0,6.4019,6.431,6.3946,6.4019,1033000.0
2010-06-09 09:50:00,8.79,8.83,8.78,8.81,604000.0,6.4019,6.431,6.3946,6.4165,604000.0
2010-06-09 10:00:00,8.81,8.83,8.75,8.76,804400.0,6.4165,6.431,6.3728,6.38,804400.0
2010-06-09 10:10:00,8.76,8.78,8.75,8.77,625000.0,6.38,6.3946,6.3728,6.3873,625000.0
2010-06-09 10:20:00,8.77,8.83,8.75,8.75,773400.0,6.3873,6.431,6.3728,6.3728,773400.0
2010-06-09 10:30:00,8.74,8.79,8.74,8.78,1406000.0,6.3655,6.4019,6.3655,6.3946,1406000.0
2010-06-09 10:40:00,8.78,8.86,8.78,8.86,977800.0,6.3946,6.4529,6.3946,6.4529,977800.0
2010-06-09 10:50:00,8.86,8.93,8.85,8.92,1506600.0,6.4529,6.5039,6.4456,6.4966,1506600.0
2010-06-09 11:00:00,8.93,8.94,8.8,8.93,1680200.0,6.5039,6.5111,6.4092,6.5039,1680200.0
2010-06-09 11:10:00,8.94,8.97,8.9,8.92,1971600.0,6.5111,6.533,6.482,6.4966,1971600.0
2010-06-09 11:20:00,8.91,8.97,8.9,8.96,1317000.0,6.4893,6.533,6.482,6.5257,1317000.0
2010-06-09 11:30:00,8.96,8.97,8.95,8.95,460200.0,6.5257,6.533,6.5184,6.5184,460200.0
2010-06-09 11:40:00,8.95,8.98,8.95,8.96,868800.0,6.5184,6.5403,6.5184,6.5257,868800.0
2010-06-09 11:50:00,8.96,8.96,8.92,8.93,611000.0,6.5257,6.5257,6.4966,6.5039,611000.0
2010-06-09 12:00:00,8.93,8.93,8.91,8.92,228400.0,6.5039,6.5039,6.4893,6.4966,228400.0
2010-06-09 12:10:00,8.92,8.94,8.92,8.93,252000.0,6.4966,6.5111,6.4966,6.5039,252000.0
2010-06-09 12:20:00,8.94,8.97,8.94,8.96,459800.0,6.5111,6.533,6.5111,6.5257,459800.0
2010-06-09 12:30:00,8.95,8.96,8.92,8.94,697200.0,6.5184,6.5257,6.4966,6.5111,697200.0
2010-06-09 12:40:00,8.94,8.96,8.94,8.96,496200.0,6.5111,6.5257,6.5111,6.5257,496200.0
2010-06-09 12:50:00,8.96,8.97,8.95,8.95,551800.0,6.5257,6.533,6.5184,6.5184,551800.0
2010-06-09 13:00:00,8.95,8.95,8.9,8.92,856400.0,6.5184,6.5184,6.482,6.4966,856400.0
2010-06-09 13:10:00,8.92,8.95,8.92,8.94,655200.0,6.4966,6.5184,6.4966,6.5111,655200.0
2010-06-09 13:20:00,8.94,8.94,8.9,8.9,1105400.0,6.5111,6.5111,6.482,6.482,1105400.0
2010-06-09 13:30:00,8.9,8.92,8.88,8.89,947200.0,6.482,6.4966,6.4674,6.4747,947200.0
2010-06-09 13:40:00,8.88,8.91,8.88,8.88,541000.0,6.4674,6.4893,6.4674,6.4674,541000.0
2010-06-09 13:50:00,8.88,8.89,8.86,8.88,416400.0,6.4674,6.4747,6.4529,6.4674,416400.0
2010-06-09 14:00:00,8.88,8.9,8.84,8.84,671600.0,6.4674,6.482,6.4383,6.4383,671600.0
2010-06-09 14:10:00,8.84,8.87,8.84,8.86,656800.0,6.4383,6.4602,6.4383,6.4529,656800.0
2010-06-09 14:20:00,8.85,8.86,8.83,8.86,481800.0,6.4456,6.4529,6.431,6.4529,481800.0
2010-06-09 14:30:00,8.86,8.87,8.84,8.86,494000.0,6.4529,6.4602,6.4383,6.4529,494000.0
2010-06-09 14:40:00,8.85,8.85,8.8,8.81,682400.0,6.4456,6.4456,6.4092,6.4165,682400.0
2010-06-09 14:50:00,8.81,8.82,8.77,8.78,650200.0,6.4165,6.4237,6.3873,6.3946,650200.0
2010-06-09 15:00:00,8.77,8.8,8.76,8.79,825400.0,6.3873,6.4092,6.38,6.4019,825400.0
2010-06-09 15:10:00,8.8,8.8,8.71,8.72,1403600.0,6.4092,6.4092,6.3436,6.3509,1403600.0
2010-06-09 15:20:00,8.72,8.76,8.71,8.76,1087000.0,6.3509,6.38,6.3436,6.38,1087000.0
2010-06-09 15:30:00,8.76,8.77,8.71,8.72,1615000.0,6.38,6.3873,6.3436,6.3509,1615000.0
2010-06-09 15:40:00,8.72,8.74,8.71,8.72,1455800.0,6.3509,6.3655,6.3436,6.3509,1455800.0
2010-06-09 15:50:00,8.71,8.72,8.7,8.71,3091800.0,6.3436,6.3509,6.3363,6.3436,3091800.0
2010-06-10 09:30:00,8.86,8.97,8.79,8.92,1744000.0,6.4529,6.533,6.4019,6.4966,1744000.0
2010-06-10 09:40:00,8.92,8.94,8.88,8.93,779000.0,6.4966,6.5111,6.4674,6.5039,779000.0
2010-06-10 09:50:00,8.93,9.02,8.93,9.02,1363000.0,6.5039,6.5694,6.5039,6.5694,1363000.0
2010-06-10 10:00:00,9.02,9.05,8.97,8.97,1529600.0,6.5694,6.5913,6.533,6.533,1529600.0
2010-06-10 10:10:00,8.97,8.98,8.95,8.97,1270200.0,6.533,6.5403,6.5184,6.533,1270200.0
2010-06-10 10:20:00,8.97,8.99,8.94,8.97,884000.0,6.533,6.5476,6.5111,6.533,884000.0
2010-06-10 10:30:00,8.97,9.02,8.97,8.99,952000.0,6.533,6.5694,6.533,6.5476,952000.0
2010-06-10 10:40:00,8.99,9.01,8.97,8.97,1063600.0,6.5476,6.5621,6.533,6.533,1063600.0
2010-06-10 10:50:00,8.98,8.99,8.96,8.97,746600.0,6.5403,6.5476,6.5257,6.533,746600.0
2010-06-10 11:00:00,8.97,9.02,8.97,9.0,410000.0,6.533,6.5694,6.533,6.5548,410000.0
2010-06-10 11:10:00,9.01,9.01,8.99,9.0,562000.0,6.5621,6.5621,6.5476,6.5548,562000.0
2010-06-10 11:20:00,9.0,9.02,8.99,8.99,699000.0,6.5548,6.5694,6.5476,6.5476,699000.0
2010-06-10 11:30:00,8.99,8.99,8.95,8.96,540200.0,6.5476,6.5476,6.5184,6.5257,540200.0
2010-06-10 11:40:00,8.96,8.97,8.95,8.96,872800.0,6.5257,6.533,6.5184,6.5257,872800.0
2010-06-10 11:50:00,8.97,9.01,8.96,9.0,646600.0,6.533,6.5621,6.5257,6.5548,646600.0
2010-06-10 12:00:00,9.0,9.01,8.96,8.97,869800.0,6.5548,6.5621,6.5257,6.533,869800.0
2010-06-10 12:10:00,8.97,8.99,8.97,8.98,565800.0,6.533,6.5476,6.533,6.5403,565800.0
2010-06-10 12:20:00,8.97,8.99,8.97,8.99,515600.0,6.533,6.5476,6.533,6.5476,515600.0
2010-06-10 12:30:00,8.99,9.01,8.97,8.98,523400.0,6.5476,6.5621,6.533,6.5403,523400.0
2010-06-10 12:40:00,8.99,8.99,8.96,8.97,879800.0,6.5476,6.5476,6.5257,6.533,879800.0
2010-06-10 12:50:00,8.97,8.97,8.96,8.97,407600.0,6.533,6.533,6.5257,6.533,407600.0
2010-06-10 13:00:00,8.97,8.97,8.94,8.96,609000.0,6.533,6.533,6.5111,6.5257,609000.0
2010-06-10 13:10:00,8.95,8.97,8.95,8.97,978600.0,6.5184,6.533,6.5184,6.533,978600.0
2010-06-10 13:20:00,8.97,8.99,8.96,8.99,542600.0,6.533,6.5476,6.5257,6.5476,542600.0
2010-06-10 13:30:00,8.98,9.01,8.98,8.99,799200.0,6.5403,6.5621,6.5403,6.5476,799200.0
2010-06-10 13:40:00,8.99,9.02,8.99,9.02,795600.0,6.5476,6.5694,6.5476,6.5694,795600.0
2010-06-10 13:50:00,9.02,9.03,9.0,9.01,784000.0,6.5694,6.5767,6.5548,6.5621,784000.0
2010-06-10 14:00:00,9.01,9.01,8.98,8.99,731000.0,6.5621,6.5621,6.5403,6.5476,731000.0
2010-06-10 14:10:00,8.99,9.0,8.97,8.99,554000.0,6.5476,6.5548,6.533,6.5476,554000.0
2010-06-10 14:20:00,8.99,9.01,8.99,9.0,394600.0,6.5476,6.5621,6.5476,6.5548,394600.0
2010-06-10 14:30:00,9.0,9.02,8.99,9.0,673200.0,6.5548,6.5694,6.5476,6.5548,673200.0
2010-06-10 14:40:00,9.01,9.05,9.0,9.02,1559000.0,6.5621,6.5913,6.5548,6.5694,1559000.0
2010-06-10 14:50:00,9.02,9.03,9.01,9.03,872000.0,6.5694,6.5767,6.5621,6.5767,872000.0
2010-06-10 15:00:00,9.02,9.04,9.0,9.01,968000.0,6.5694,6.584,6.5548,6.5621,968000.0
2010-06-10 15:10:00,9.01,9.03,9.0,9.03,1131800.0,6.5621,6.5767,6.5548,6.5767,1131800.0
2010-06-10 15:20:00,9.03,9.05,9.02,9.03,1444000.0,6.5767,6.5913,6.5694,6.5767,1444000.0
2010-06-10 15:30:00,9.03,9.04,8.99,9.01,1799400.0,6.5767,6.584,6.5476,6.5621,1799400.0
2010-06-10 15:40:00,9.01,9.04,9.0,9.03,2120200.0,6.5621,6.584,6.5548,6.5767,2120200.0
2010-06-10 15:50:00,9.03,9.05,9.02,9.04,5261800.0,6.5767,6.5913,6.5694,6.584,5261800.0
2010-06-11 09:30:00,8.96,8.98,8.85,8.87,1014600.0,6.5257,6.5403,6.4456,6.4602,1014600.0
2010-06-11 09:40:00,8.87,8.9,8.86,8.88,1403000.0,6.4602,6.482,6.4529,6.4674,1403000.0
2010-06-11 09:50:00,8.88,8.96,8.88,8.95,648400.0,6.4674,6.5257,6.4674,6.5184,648400.0
2010-06-11 10:00:00,8.96,9.04,8.93,9.02,2591200.0,6.5257,6.584,6.5039,6.5694,2591200.0
2010-06-11 10:10:00,9.02,9.04,9.0,9.0,749400.0,6.5694,6.584,6.5548,6.5548,749400.0
2010-06-11 10:20:00,9.0,9.02,8.96,8.97,813400.0,6.5548,6.5694,6.5257,6.533,813400.0
2010-06-11 10:30:00,8.96,8.97,8.95,8.97,853600.0,6.5257,6.533,6.5184,6.533,853600.0
2010-06-11 10:40:00,8.97,8.97,8.96,8.97,293000.0,6.533,6.533,6.5257,6.533,293000.0
2010-06-11 10:50:00,8.97,8.97,8.93,8.95,488600.0,6.533,6.533,6.5039,6.5184,488600.0
2010-06-11 11:00:00,8.95,8.96,8.93,8.94,1354800.0,6.5184,6.5257,6.5039,6.5111,1354800.0
2010-06-11 11:10:00,8.94,8.94,8.92,8.93,586600.0,6.5111,6.5111,6.4966,6.5039,586600.0
2010-06-11 11:20:00,8.93,8.94,8.93,8.93,445400.0,6.5039,6.5111,6.5039,6.5039,445400.0
2010-06-11 11:30:00,8.93,8.96,8.93,8.94,988000.0,6.5039,6.5257,6.5039,6.5111,988000.0
2010-06-11 11:40:00,8.94,8.95,8.93,8.95,722200.0,6.5111,6.5184,6.5039,6.5184,722200.0
2010-06-11 11:50:00,8.95,8.97,8.95,8.96,398200.0,6.5184,6.533,6.5184,6.5257,398200.0
2010-06-11 12:00:00,8.96,8.97,8.96,8.96,643200.0,6.5257,6.533,6.5257,6.5257,643200.0
2010-06-11 12:10:00,8.97,8.97,8.96,8.97,110400.0,6.533,6.533,6.5257,6.533,110400.0
2010-06-11 12:20:00,8.97,8.97,8.94,8.96,794000.0,6.533,6.533,6.5111,6.5257,794000.0
2010-06-11 12:30:00,8.96,8.96,8.94,8.95,175400.0,6.5257,6.5257,6.5111,6.5184,175400.0
2010-06-11 12:40:00,8.95,8.99,8.95,8.99,587200.0,6.5184,6.5476,6.5184,6.5476,587200.0
2010-06-11 12:50:00,8.99,8.99,8.97,8.99,451600.0,6.5476,6.5476,6.533,6.5476,451600.0
2010-06-11 13:00:00,8.99,9.03,8.99,9.03,528200.0,6.5476,6.5767,6.5476,6.5767,528200.0
2010-06-11 13:10:00,9.02,9.05,9.02,9.03,622800.0,6.5694,6.5913,6.5694,6.5767,622800.0
2010-06-11 13:20:00,9.03,9.03,9.01,9.01,485200.0,6.5767,6.5767,6.5621,6.5621,485200.0
2010-06-11 13:30:00,9.01,9.02,8.99,8.99,1178600.0,6.5621,6.5694,6.5476,6.5476,1178600.0
2010-06-11 13:40:00,8.99,8.99,8.97,8.97,683000.0,6.5476,6.5476,6.533,6.533,683000.0
2010-06-11 13:50:00,8.97,8.99,8.97,8.99,909800.0,6.533,6.5476,6.533,6.5476,909800.0
2010-06-11 14:00:00,8.99,8.99,8.97,8.99,1868200.0,6.5476,6.5476,6.533,6.5476,1868200.0
2010-06-11 14:10:00,8.99,9.0,8.95,8.95,1958400.0,6.5476,6.5548,6.5184,6.5184,1958400.0
2010-06-11 14:20:00,8.95,8.96,8.93,8.93,1467600.0,6.5184,6.5257,6.5039,6.5039,1467600.0
2010-06-11 14:30:00,8.93,8.97,8.93,8.97,2434600.0,6.5039,6.533,6.5039,6.533,2434600.0
2010-06-11 14:40:00,8.97,9.0,8.96,8.99,486600.0,6.533,6.5548,6.5257,6.5476,486600.0
2010-06-11 14:50:00,8.99,8.99,8.97,8.98,2399000.0,6.5476,6.5476,6.533,6.5403,2399000.0
2010-06-11 15:00:00,8.98,8.99,8.98,8.98,1529000.0,6.5403,6.5476,6.5403,6.5403,1529000.0
2010-06-11 15:10:00,8.98,8.99,8.97,8.99,1706200.0,6.5403,6.5476,6.533,6.5476,1706200.0
2010-06-11 15:20:00,8.98,9.03,8.97,9.0,4876800.0,6.5403,6.5767,6.533,6.5548,4876800.0
2010-06-11 15:30:00,8.99,9.06,8.99,9.06,4495400.0,6.5476,6.5985,6.5476,6.5985,4495400.0
2010-06-11 15:40:00,9.06,9.12,9.06,9.11,2497000.0,6.5985,6.6422,6.5985,6.635,2497000.0
2010-06-11 15:50:00,9.11,9.12,9.07,9.1,4215000.0,6.635,6.6422,6.6058,6.6277,4215000.0
2010-06-14 09:30:00,9.16,9.24,9.14,9.16,962800.0,6.6714,6.7296,6.6568,6.6714,962800.0
2010-06-14 09:40:00,9.16,9.21,9.15,9.21,924800.0,6.6714,6.7078,6.6641,6.7078,924800.0
2010-06-14 09:50:00,9.21,9.21,9.2,9.2,624200.0,6.7078,6.7078,6.7005,6.7005,624200.0
2010-06-14 10:00:00,9.21,9.24,9.2,9.2,1462200.0,6.7078,6.7296,6.7005,6.7005,1462200.0
2010-06-14 10:10:00,9.2,9.28,9.2,9.27,1964400.0,6.7005,6.7588,6.7005,6.7515,1964400.0
2010-06-14 10:20:00,9.27,9.28,9.22,9.22,766400.0,6.7515,6.7588,6.7151,6.7151,766400.0
2010-06-14 10:30:00,9.22,9.22,9.19,9.19,834200.0,6.7151,6.7151,6.6932,6.6932,834200.0
2010-06-14 10:40:00,9.19,9.21,9.17,9.19,754800.0,6.6932,6.7078,6.6787,6.6932,754800.0
2010-06-14 10:50:00,9.2,9.21,9.19,9.21,414200.0,6.7005,6.7078,6.6932,6.7078,414200.0
2010-06-14 11:00:00,9.2,9.22,9.19,9.21,370200.0,6.7005,6.7151,6.6932,6.7078,370200.0
2010-06-14 11:10:00,9.22,9.22,9.19,9.21,622600.0,6.7151,6.7151,6.6932,6.7078,622600.0
2010-06-14 11:20:00,9.21,9.24,9.21,9.22,395800.0,6.7078,6.7296,6.7078,6.7151,395800.0
2010-06-14 11:30:00,9.22,9.24,9.22,9.22,351200.0,6.7151,6.7296,6.7151,6.7151,351200.0
2010-06-14 11:40:00,9.22,9.24,9.22,9.24,586200.0,6.7151,6.7296,6.7151,6.7296,586200.0
2010-06-14 11:50:00,9.23,9.25,9.22,9.22,720600.0,6.7224,6.7369,6.7151,6.7151,720600.0
2010-06-14 12:00:00,9.22,9.24,9.22,9.22,652800.0,6.7151,6.7296,6.7151,6.7151,652800.0
2010-06-14 12:10:00,9.22,9.24,9.2,9.2,402200.0,6.7151,6.7296,6.7005,6.7005,402200.0
2010-06-14 12:20:00,9.21,9.22,9.2,9.21,297200.0,6.7078,6.7151,6.7005,6.7078,297200.0
2010-06-14 12:30:00,9.21,9.23,9.21,9.22,439600.0,6.7078,6.7224,6.7078,6.7151,439600.0
2010-06-14 12:40:00,9.22,9.22,9.21,9.21,816800.0,6.7151,6.7151,6.7078,6.7078,816800.0
2010-06-14 12:50:00,9.21,9.22,9.2,9.2,317200.0,6.7078,6.7151,6.7005,6.7005,317200.0
2010-06-14 13:00:00,9.2,9.21,9.18,9.2,961000.0,6.7005,6.7078,6.6859,6.7005,961000.0
2010-06-14 13:10:00,9.2,9.21,9.18,9.19,583200.0,6.7005,6.7078,6.6859,6.6932,583200.0
2010-06-14 13:20:00,9.19,9.21,9.19,9.2,363000.0,6.6932,6.7078,6.6932,6.7005,363000.0
2010-06-14 13:30:00,9.2,9.22,9.2,9.22,333400.0,6.7005,6.7151,6.7005,6.7151,333400.0
2010-06-14 13:40:00,9.22,9.22,9.22,9.22,253600.0,6.7151,6.7151,6.7151,6.7151,253600.0
2010-06-14 13:50:00,9.22,9.22,9.17,9.18,756400.0,6.7151,6.7151,6.6787,6.6859,756400.0
2010-06-14 14:00:00,9.18,9.19,9.15,9.17,883800.0,6.6859,6.6932,6.6641,6.6787,883800.0
2010-06-14 14:10:00,9.17,9.18,9.12,9.14,438400.0,6.6787,6.6859,6.6422,6.6568,438400.0
2010-06-14 14:20:00,9.14,9.15,9.11,9.15,1183400.0,6.6568,6.6641,6.635,6.6641,1183400.0
2010-06-14 14:30:00,9.15,9.15,9.1,9.11,770400.0,6.6641,6.6641,6.6277,6.635,770400.0
2010-06-14 14:40:00,9.11,9.15,9.11,9.15,693000.0,6.635,6.6641,6.635,6.6641,693000.0
2010-06-14 14:50:00,9.14,9.16,9.14,9.15,338600.0,6.6568,6.6714,6.6568,6.6641,338600.0
2010-06-14 15:00:00,9.15,9.15,9.13,9.15,507800.0,6.6641,6.6641,6.6495,6.6641,507800.0
2010-06-14 15:10:00,9.15,9.18,9.13,9.15,886200.0,6.6641,6.6859,6.6495,6.6641,886200.0
2010-06-14 15:20:00,9.15,9.15,9.12,9.13,643200.0,6.6641,6.6641,6.6422,6.6495,643200.0
2010-06-14 15:30:00,9.13,9.13,9.09,9.09,685200.0,6.6495,6.6495,6.6204,6.6204,685200.0
2010-06-14 15:40:00,9.1,9.13,9.09,9.12,645200.0,6.6277,6.6495,6.6204,6.6422,645200.0
2010-06-14 15:50:00,9.12,9.12,9.08,9.08,2116600.0,6.6422,6.6422,6.6131,6.6131,2116600.0
2010-06-15 09:30:00,9.18,9.21,9.13,9.18,1149200.0,6.6859,6.7078,6.6495,6.6859,1149200.0
2010-06-15 09:40:00,9.18,9.22,9.17,9.21,1217000.0,6.6859,6.7151,6.6787,6.7078,1217000.0
2010-06-15 09:50:00,9.21,9.26,9.21,9.23,1289800.0,6.7078,6.7442,6.7078,6.7224,1289800.0
2010-06-15 10:00:00,9.23,9.26,9.22,9.24,870800.0,6.7224,6.7442,6.7151,6.7296,870800.0
2010-06-15 10:10:00,9.24,9.25,9.23,9.25,423000.0,6.7296,6.7369,6.7224,6.7369,423000.0
2010-06-15 10:20:00,9.25,9.3,9.24,9.28,646800.0,6.7369,6.7733,6.7296,6.7588,646800.0
2010-06-15 10:30:00,9.28,9.3,9.27,9.28,550600.0,6.7588,6.7733,6.7515,6.7588,550600.0
2010-06-15 10:40:00,9.28,9.29,9.27,9.28,688200.0,6.7588,6.7661,6.7515,6.7588,688200.0
2010-06-15 10:50:00,9.29,9.29,9.27,9.28,782400.0,6.7661,6.7661,6.7515,6.7588,782400.0
2010-06-15 11:00:00,9.28,9.29,9.26,9.28,727600.0,6.7588,6.7661,6.7442,6.7588,727600.0
2010-06-15 11:10:00,9.28,9.29,9.27,9.29,351000.0,6.7588,6.7661,6.7515,6.7661,351000.0
2010-06-15 11:20:00,9.29,9.31,9.28,9.29,500600.0,6.7661,6.7806,6.7588,6.7661,500600.0
2010-06-15 11:30:00,9.29,9.3,9.29,9.29,264800.0,6.7661,6.7733,6.7661,6.7661,264800.0
2010-06-15 11:40:00,9.29,9.31,9.29,9.3,304800.0,6.7661,6.7806,6.7661,6.7733,304800.0
2010-06-15 11:50:00,9.3,9.34,9.3,9.31,702000.0,6.7733,6.8025,6.7733,6.7806,702000.0
2010-06-15 12:00:00,9.31,9.32,9.31,9.31,720800.0,6.7806,6.7879,6.7806,6.7806,720800.0
2010-06-15 12:10:00,9.31,9.32,9.31,9.31,735600.0,6.7806,6.7879,6.7806,6.7806,735600.0
2010-06-15 12:20:00,9.31,9.33,9.31,9.31,564200.0,6.7806,6.7952,6.7806,6.7806,564200.0
2010-06-15 12:30:00,9.31,9.33,9.31,9.31,373400.0,6.7806,6.7952,6.7806,6.7806,373400.0
2010-06-15 12:40:00,9.31,9.33,9.3,9.33,347600.0,6.7806,6.7952,6.7733,6.7952,347600.0
2010-06-15 12:50:00,9.33,9.34,9.32,9.34,471800.0,6.7952,6.8025,6.7879,6.8025,471800.0
2010-06-15 13:00:00,9.33,9.34,9.31,9.33,1026000.0,6.7952,6.8025,6.7806,6.7952,1026000.0
2010-06-15 13:10:00,9.33,9.36,9.33,9.35,756600.0,6.7952,6.817,6.7952,6.8098,756600.0
2010-06-15 13:20:00,9.35,9.36,9.35,9.36,285800.0,6.8098,6.817,6.8098,6.817,285800.0
2010-06-15 13:30:00,9.35,9.36,9.34,9.34,1489000.0,6.8098,6.817,6.8025,6.8025,1489000.0
2010-06-15 13:40:00,9.35,9.35,9.34,9.35,357400.0,6.8098,6.8098,6.8025,6.8098,357400.0
2010-06-15 13:50:00,9.35,9.36,9.35,9.36,384800.0,6.8098,6.817,6.8098,6.817,384800.0
2010-06-15 14:00:00,9.36,9.36,9.35,9.36,350200.0,6.817,6.817,6.8098,6.817,350200.0
2010-06-15 14:10:00,9.36,9.37,9.35,9.35,531800.0,6.817,6.8243,6.8098,6.8098,531800.0
2010-06-15 14:20:00,9.35,9.35,9.33,9.34,556400.0,6.8098,6.8098,6.7952,6.8025,556400.0
2010-06-15 14:30:00,9.33,9.34,9.3,9.3,1125000.0,6.7952,6.8025,6.7733,6.7733,1125000.0
2010-06-15 14:40:00,9.3,9.31,9.29,9.31,565200.0,6.7733,6.7806,6.7661,6.7806,565200.0
2010-06-15 14:50:00,9.31,9.31,9.3,9.3,348000.0,6.7806,6.7806,6.7733,6.7733,348000.0
2010-06-15 15:00:00,9.3,9.31,9.29,9.3,684200.0,6.7733,6.7806,6.7661,6.7733,684200.0
2010-06-15 15:10:00,9.3,9.31,9.29,9.31,555400.0,6.7733,6.7806,6.7661,6.7806,555400.0
2010-06-15 15:20:00,9.31,9.34,9.31,9.34,1214200.0,6.7806,6.8025,6.7806,6.8025,1214200.0
2010-06-15 15:30:00,9.34,9.35,9.33,9.35,827000.0,6.8025,6.8098,6.7952,6.8098,827000.0
2010-06-15 15:40:00,9.35,9.35,9.31,9.33,2182200.0,6.8098,6.8098,6.7806,6.7952,2182200.0
2010-06-15 15:50:00,9.32,9.35,9.32,9.33,3998600.0,6.7879,6.8098,6.7879,6.7952,3998600.0
2010-06-16 09:30:00,9.31,9.34,9.27,9.3,624000.0,6.7806,6.8025,6.7515,6.7733,624000.0
2010-06-16 09:40:00,9.3,9.31,9.28,9.31,493600.0,6.7733,6.7806,6.7588,6.7806,493600.0
2010-06-16 09:50:00,9.31,9.31,9.26,9.29,719400.0,6.7806,6.7806,6.7442,6.7661,719400.0
2010-06-16 10:00:00,9.29,9.29,9.23,9.23,1066000.0,6.7661,6.7661,6.7224,6.7224,1066000.0
2010-06-16 10:10:00,9.23,9.24,9.21,9.21,1077000.0,6.7224,6.7296,6.7078,6.7078,1077000.0
2010-06-16 10:20:00,9.22,9.23,9.2,9.22,362800.0,6.7151,6.7224,6.7005,6.7151,362800.0
2010-06-16 10:30:00,9.22,9.22,9.19,9.19,845600.0,6.7151,6.7151,6.6932,6.6932,845600.0
2010-06-16 10:40:00,9.2,9.22,9.19,9.2,1382800.0,6.7005,6.7151,6.6932,6.7005,1382800.0
2010-06-16 10:50:00,9.21,9.22,9.2,9.22,301800.0,6.7078,6.7151,6.7005,6.7151,301800.0
2010-06-16 11:00:00,9.22,9.25,9.21,9.24,541400.0,6.7151,6.7369,6.7078,6.7296,541400.0
2010-06-16 11:10:00,9.24,9.26,9.24,9.24,538400.0,6.7296,6.7442,6.7296,6.7296,538400.0
2010-06-16 11:20:00,9.24,9.24,9.22,9.22,1020000.0,6.7296,6.7296,6.7151,6.7151,1020000.0
2010-06-16 11:30:00,9.22,9.22,9.2,9.21,439800.0,6.7151,6.7151,6.7005,6.7078,439800.0
2010-06-16 11:40:00,9.21,9.21,9.18,9.18,484800.0,6.7078,6.7078,6.6859,6.6859,484800.0
2010-06-16 11:50:00,9.18,9.2,9.17,9.19,1970400.0,6.6859,6.7005,6.6787,6.6932,1970400.0
2010-06-16 12:00:00,9.19,9.23,9.19,9.22,439800.0,6.6932,6.7224,6.6932,6.7151,439800.0
2010-06-16 12:10:00,9.22,9.22,9.21,9.21,266000.0,6.7151,6.7151,6.7078,6.7078,266000.0
2010-06-16 12:20:00,9.21,9.22,9.21,9.21,235400.0,6.7078,6.7151,6.7078,6.7078,235400.0
2010-06-16 12:30:00,9.21,9.21,9.2,9.2,321200.0,6.7078,6.7078,6.7005,6.7005,321200.0
2010-06-16 12:40:00,9.2,9.21,9.2,9.2,285400.0,6.7005,6.7078,6.7005,6.7005,285400.0
2010-06-16 12:50:00,9.21,9.21,9.2,9.21,320600.0,6.7078,6.7078,6.7005,6.7078,320600.0
2010-06-16 13:00:00,9.21,9.22,9.2,9.2,413600.0,6.7078,6.7151,6.7005,6.7005,413600.0
2010-06-16 13:10:00,9.2,9.21,9.18,9.18,222600.0,6.7005,6.7078,6.6859,6.6859,222600.0
2010-06-16 13:20:00,9.18,9.2,9.18,9.2,222600.0,6.6859,6.7005,6.6859,6.7005,222600.0
2010-06-16 13:30:00,9.2,9.22,9.19,9.21,626200.0,6.7005,6.7151,6.6932,6.7078,626200.0
2010-06-16 13:40:00,9.21,9.22,9.21,9.21,674400.0,6.7078,6.7151,6.7078,6.7078,674400.0
2010-06-16 13:50:00,9.21,9.23,9.21,9.22,377400.0,6.7078,6.7224,6.7078,6.7151,377400.0
2010-06-16 14:00:00,9.23,9.25,9.22,9.24,356400.0,6.7224,6.7369,6.7151,6.7296,356400.0
2010-06-16 14:10:00,9.24,9.25,9.23,9.24,636400.0,6.7296,6.7369,6.7224,6.7296,636400.0
2010-06-16 14:20:00,9.24,9.24,9.22,9.22,977200.0,6.7296,6.7296,6.7151,6.7151,977200.0
2010-06-16 14:30:00,9.22,9.24,9.22,9.22,738600.0,6.7151,6.7296,6.7151,6.7151,738600.0
2010-06-16 14:40:00,9.22,9.22,9.2,9.21,1521800.0,6.7151,6.7151,6.7005,6.7078,1521800.0
2010-06-16 14:50:00,9.21,9.22,9.2,9.21,540200.0,6.7078,6.7151,6.7005,6.7078,540200.0
2010-06-16 15:00:00,9.21,9.22,9.18,9.21,937800.0,6.7078,6.7151,6.6859,6.7078,937800.0
2010-06-16 15:10:00,9.22,9.22,9.18,9.18,814600.0,6.7151,6.7151,6.6859,6.6859,814600.0
2010-06-16 15:20:00,9.18,9.18,9.17,9.17,471800.0,6.6859,6.6859,6.6787,6.6787,471800.0
2010-06-16 15:30:00,9.17,9.2,9.15,9.19,638800.0,6.6787,6.7005,6.6641,6.6932,638800.0
2010-06-16 15:40:00,9.2,9.21,9.18,9.2,1217600.0,6.7005,6.7078,6.6859,6.7005,1217600.0
2010-06-16 15:50:00,9.2,9.21,9.17,9.19,3164000.0,6.7005,6.7078,6.6787,6.6932,3164000.0
2010-06-17 09:30:00,9.22,9.28,9.2,9.22,1147000.0,6.7151,6.7588,6.7005,6.7151,1147000.0
2010-06-17 09:40:00,9.22,9.22,9.18,9.22,1274800.0,6.7151,6.7151,6.6859,6.7151,1274800.0
2010-06-17 09:50:00,9.22,9.28,9.22,9.28,1093000.0,6.7151,6.7588,6.7151,6.7588,1093000.0
2010-06-17 10:00:00,9.28,9.28,9.22,9.24,1571800.0,6.7588,6.7588,6.7151,6.7296,1571800.0
2010-06-17 10:10:00,9.24,9.25,9.21,9.22,673600.0,6.7296,6.7369,6.7078,6.7151,673600.0
2010-06-17 10:20:00,9.22,9.24,9.19,9.22,750600.0,6.7151,6.7296,6.6932,6.7151,750600.0
2010-06-17 10:30:00,9.22,9.23,9.2,9.22,635200.0,6.7151,6.7224,6.7005,6.7151,635200.0
2010-06-17 10:40:00,9.22,9.22,9.19,9.22,981600.0,6.7151,6.7151,6.6932,6.7151,981600.0
2010-06-17 10:50:00,9.22,9.22,9.2,9.2,363800.0,6.7151,6.7151,6.7005,6.7005,363800.0
2010-06-17 11:00:00,9.2,9.22,9.17,9.22,604400.0,6.7005,6.7151,6.6787,6.7151,604400.0
2010-06-17 11:10:00,9.22,9.24,9.22,9.22,233600.0,6.7151,6.7296,6.7151,6.7151,233600.0
2010-06-17 11:20:00,9.22,9.24,9.22,9.22,325400.0,6.7151,6.7296,6.7151,6.7151,325400.0
2010-06-17 11:30:00,9.23,9.24,9.22,9.23,136800.0,6.7224,6.7296,6.7151,6.7224,136800.0
2010-06-17 11:40:00,9.23,9.24,9.21,9.23,472200.0,6.7224,6.7296,6.7078,6.7224,472200.0
2010-06-17 11:50:00,9.23,9.25,9.23,9.24,210800.0,6.7224,6.7369,6.7224,6.7296,210800.0
2010-06-17 12:00:00,9.25,9.26,9.24,9.24,267200.0,6.7369,6.7442,6.7296,6.7296,267200.0
2010-06-17 12:10:00,9.23,9.24,9.22,9.23,265800.0,6.7224,6.7296,6.7151,6.7224,265800.0
2010-06-17 12:20:00,9.23,9.27,9.23,9.24,331800.0,6.7224,6.7515,6.7224,6.7296,331800.0
2010-06-17 12:30:00,9.24,9.24,9.24,9.24,152400.0,6.7296,6.7296,6.7296,6.7296,152400.0
2010-06-17 12:40:00,9.24,9.24,9.22,9.24,257600.0,6.7296,6.7296,6.7151,6.7296,257600.0
2010-06-17 12:50:00,9.24,9.25,9.24,9.24,212600.0,6.7296,6.7369,6.7296,6.7296,212600.0
2010-06-17 13:00:00,9.24,9.24,9.22,9.24,456000.0,6.7296,6.7296,6.7151,6.7296,456000.0
2010-06-17 13:10:00,9.24,9.25,9.23,9.25,412600.0,6.7296,6.7369,6.7224,6.7369,412600.0
2010-06-17 13:20:00,9.25,9.27,9.21,9.22,800600.0,6.7369,6.7515,6.7078,6.7151,800600.0
2010-06-17 13:30:00,9.22,9.24,9.22,9.22,528600.0,6.7151,6.7296,6.7151,6.7151,528600.0
2010-06-17 13:40:00,9.22,9.24,9.21,9.23,283000.0,6.7151,6.7296,6.7078,6.7224,283000.0
2010-06-17 13:50:00,9.23,9.25,9.22,9.25,459200.0,6.7224,6.7369,6.7151,6.7369,459200.0
2010-06-17 14:00:00,9.24,9.26,9.24,9.24,567400.0,6.7296,6.7442,6.7296,6.7296,567400.0
2010-06-17 14:10:00,9.24,9.25,9.22,9.23,784600.0,6.7296,6.7369,6.7151,6.7224,784600.0
2010-06-17 14:20:00,9.22,9.24,9.22,9.24,214000.0,6.7151,6.7296,6.7151,6.7296,214000.0
2010-06-17 14:30:00,9.24,9.25,9.22,9.24,427800.0,6.7296,6.7369,6.7151,6.7296,427800.0
2010-06-17 14:40:00,9.24,9.24,9.21,9.22,504800.0,6.7296,6.7296,6.7078,6.7151,504800.0
2010-06-17 14:50:00,9.22,9.24,9.22,9.22,395800.0,6.7151,6.7296,6.7151,6.7151,395800.0
2010-06-17 15:00:00,9.22,9.23,9.2,9.21,560600.0,6.7151,6.7224,6.7005,6.7078,560600.0
2010-06-17 15:10:00,9.21,9.22,9.19,9.2,761200.0,6.7078,6.7151,6.6932,6.7005,761200.0
2010-06-17 15:20:00,9.2,9.22,9.19,9.21,1599200.0,6.7005,6.7151,6.6932,6.7078,1599200.0
2010-06-17 15:30:00,9.21,9.26,9.2,9.25,937600.0,6.7078,6.7442,6.7005,6.7369,937600.0
2010-06-17 15:40:00,9.25,9.28,9.24,9.27,820600.0,6.7369,6.7588,6.7296,6.7515,820600.0
2010-06-17 15:50:00,9.27,9.3,9.27,9.29,2545400.0,6.7515,6.7733,6.7515,6.7661,2545400.0
2010-06-18 09:30:00,9.35,9.39,9.33,9.37,12255200.0,6.8098,6.8389,6.7952,6.8243,12255200.0
2010-06-18 09:40:00,9.37,9.37,9.31,9.31,796600.0,6.8243,6.8243,6.7806,6.7806,796600.0
2010-06-18 09:50:00,9.31,9.31,9.28,9.28,728000.0,6.7806,6.7806,6.7588,6.7588,728000.0
2010-06-18 10:00:00,9.29,9.31,9.29,9.31,679000.0,6.7661,6.7806,6.7661,6.7806,679000.0
2010-06-18 10:10:00,9.31,9.33,9.3,9.33,765400.0,6.7806,6.7952,6.7733,6.7952,765400.0
2010-06-18 10:20:00,9.33,9.35,9.31,9.34,621800.0,6.7952,6.8098,6.7806,6.8025,621800.0
2010-06-18 10:30:00,9.34,9.36,9.34,9.35,802800.0,6.8025,6.817,6.8025,6.8098,802800.0
2010-06-18 10:40:00,9.35,9.36,9.34,9.35,243200.0,6.8098,6.817,6.8025,6.8098,243200.0
2010-06-18 10:50:00,9.35,9.38,9.35,9.37,360200.0,6.8098,6.8316,6.8098,6.8243,360200.0
2010-06-18 11:00:00,9.37,9.37,9.34,9.36,567800.0,6.8243,6.8243,6.8025,6.817,567800.0
2010-06-18 11:10:00,9.36,9.38,9.34,9.34,553600.0,6.817,6.8316,6.8025,6.8025,553600.0
2010-06-18 11:20:00,9.34,9.35,9.34,9.34,226400.0,6.8025,6.8098,6.8025,6.8025,226400.0
2010-06-18 11:30:00,9.34,9.34,9.3,9.31,400200.0,6.8025,6.8025,6.7733,6.7806,400200.0
2010-06-18 11:40:00,9.3,9.31,9.3,9.31,362200.0,6.7733,6.7806,6.7733,6.7806,362200.0
2010-06-18 11:50:00,9.31,9.31,9.29,9.3,215800.0,6.7806,6.7806,6.7661,6.7733,215800.0
2010-06-18 12:00:00,9.3,9.32,9.28,9.29,608200.0,6.7733,6.7879,6.7588,6.7661,608200.0
2010-06-18 12:10:00,9.29,9.29,9.28,9.28,125000.0,6.7661,6.7661,6.7588,6.7588,125000.0
2010-06-18 12:20:00,9.28,9.28,9.24,9.24,575400.0,6.7588,6.7588,6.7296,6.7296,575400.0
2010-06-18 12:30:00,9.25,9.25,9.23,9.23,252600.0,6.7369,6.7369,6.7224,6.7224,252600.0
2010-06-18 12:40:00,9.24,9.26,9.22,9.25,290000.0,6.7296,6.7442,6.7151,6.7369,290000.0
2010-06-18 12:50:00,9.25,9.28,9.25,9.27,213800.0,6.7369,6.7588,6.7369,6.7515,213800.0
2010-06-18 13:00:00,9.28,9.31,9.27,9.3,353000.0,6.7588,6.7806,6.7515,6.7733,353000.0
2010-06-18 13:10:00,9.3,9.31,9.29,9.3,931600.0,6.7733,6.7806,6.7661,6.7733,931600.0
2010-06-18 13:20:00,9.29,9.3,9.29,9.3,157800.0,6.7661,6.7733,6.7661,6.7733,157800.0
2010-06-18 13:30:00,9.29,9.31,9.29,9.31,110400.0,6.7661,6.7806,6.7661,6.7806,110400.0
2010-06-18 13:40:00,9.3,9.31,9.3,9.31,306200.0,6.7733,6.7806,6.7733,6.7806,306200.0
2010-06-18 13:50:00,9.31,9.31,9.29,9.3,275000.0,6.7806,6.7806,6.7661,6.7733,275000.0
2010-06-18 14:00:00,9.31,9.31,9.3,9.3,145800.0,6.7806,6.7806,6.7733,6.7733,145800.0
2010-06-18 14:10:00,9.3,9.32,9.3,9.31,427400.0,6.7733,6.7879,6.7733,6.7806,427400.0
2010-06-18 14:20:00,9.31,9.32,9.3,9.31,823000.0,6.7806,6.7879,6.7733,6.7806,823000.0
2010-06-18 14:30:00,9.31,9.31,9.28,9.3,352000.0,6.7806,6.7806,6.7588,6.7733,352000.0
2010-06-18 14:40:00,9.3,9.31,9.29,9.3,313200.0,6.7733,6.7806,6.7661,6.7733,313200.0
2010-06-18 14:50:00,9.3,9.3,9.29,9.29,216200.0,6.7733,6.7733,6.7661,6.7661,216200.0
2010-06-18 15:00:00,9.29,9.3,9.27,9.27,380600.0,6.7661,6.7733,6.7515,6.7515,380600.0
2010-06-18 15:10:00,9.27,9.28,9.26,9.26,349400.0,6.7515,6.7588,6.7442,6.7442,349400.0
2010-06-18 15:20:00,9.26,9.27,9.26,9.27,328200.0,6.7442,6.7515,6.7442,6.7515,328200.0
2010-06-18 15:30:00,9.27,9.27,9.26,9.27,242400.0,6.7515,6.7515,6.7442,6.7515,242400.0
2010-06-18 15:40:00,9.27,9.27,9.25,9.25,1004400.0,6.7515,6.7515,6.7369,6.7369,1004400.0
2010-06-18 15:50:00,9.25,9.27,9.24,9.26,2247000.0,6.7369,6.7515,6.7296,6.7442,2247000.0
2010-06-21 09:30:00,9.33,9.44,9.33,9.34,806600.0,6.7952,6.8753,6.7952,6.8025,806600.0
2010-06-21 09:40:00,9.33,9.35,9.29,9.33,605200.0,6.7952,6.8098,6.7661,6.7952,605200.0
2010-06-21 09:50:00,9.32,9.37,9.32,9.36,383200.0,6.7879,6.8243,6.7879,6.817,383200.0
2010-06-21 10:00:00,9.36,9.37,9.33,9.33,227600.0,6.817,6.8243,6.7952,6.7952,227600.0
2010-06-21 10:10:00,9.33,9.35,9.32,9.33,249600.0,6.7952,6.8098,6.7879,6.7952,249600.0
2010-06-21 10:20:00,9.33,9.35,9.31,9.31,308400.0,6.7952,6.8098,6.7806,6.7806,308400.0
2010-06-21 10:30:00,9.31,9.33,9.3,9.33,195600.0,6.7806,6.7952,6.7733,6.7952,195600.0
2010-06-21 10:40:00,9.33,9.34,9.33,9.33,321000.0,6.7952,6.8025,6.7952,6.7952,321000.0
2010-06-21 10:50:00,9.33,9.33,9.29,9.31,425200.0,6.7952,6.7952,6.7661,6.7806,425200.0
2010-06-21 11:00:00,9.31,9.33,9.29,9.32,309400.0,6.7806,6.7952,6.7661,6.7879,309400.0
2010-06-21 11:10:00,9.32,9.34,9.31,9.34,235000.0,6.7879,6.8025,6.7806,6.8025,235000.0
2010-06-21 11:20:00,9.34,9.35,9.31,9.32,392400.0,6.8025,6.8098,6.7806,6.7879,392400.0
2010-06-21 11:30:00,9.32,9.33,9.31,9.31,151600.0,6.7879,6.7952,6.7806,6.7806,151600.0
2010-06-21 11:40:00,9.31,9.31,9.26,9.27,489800.0,6.7806,6.7806,6.7442,6.7515,489800.0
2010-06-21 11:50:00,9.27,9.29,9.26,9.29,795000.0,6.7515,6.7661,6.7442,6.7661,795000.0
2010-06-21 12:00:00,9.28,9.29,9.27,9.28,220200.0,6.7588,6.7661,6.7515,6.7588,220200.0
2010-06-21 12:10:00,9.28,9.29,9.27,9.28,711200.0,6.7588,6.7661,6.7515,6.7588,711200.0
2010-06-21 12:20:00,9.28,9.29,9.27,9.28,144800.0,6.7588,6.7661,6.7515,6.7588,144800.0
2010-06-21 12:30:00,9.28,9.29,9.27,9.28,317600.0,6.7588,6.7661,6.7515,6.7588,317600.0
2010-06-21 12:40:00,9.28,9.28,9.26,9.27,212600.0,6.7588,6.7588,6.7442,6.7515,212600.0
2010-06-21 12:50:00,9.27,9.28,9.26,9.28,183400.0,6.7515,6.7588,6.7442,6.7588,183400.0
2010-06-21 13:00:00,9.28,9.29,9.27,9.29,154200.0,6.7588,6.7661,6.7515,6.7661,154200.0
2010-06-21 13:10:00,9.28,9.3,9.28,9.3,122800.0,6.7588,6.7733,6.7588,6.7733,122800.0
2010-06-21 13:20:00,9.3,9.3,9.29,9.3,114800.0,6.7733,6.7733,6.7661,6.7733,114800.0
2010-06-21 13:30:00,9.3,9.3,9.25,9.26,268200.0,6.7733,6.7733,6.7369,6.7442,268200.0
2010-06-21 13:40:00,9.26,9.26,9.23,9.24,339400.0,6.7442,6.7442,6.7224,6.7296,339400.0
2010-06-21 13:50:00,9.23,9.24,9.22,9.22,512400.0,6.7224,6.7296,6.7151,6.7151,512400.0
2010-06-21 14:00:00,9.22,9.24,9.22,9.24,388600.0,6.7151,6.7296,6.7151,6.7296,388600.0
2010-06-21 14:10:00,9.24,9.28,9.24,9.27,368800.0,6.7296,6.7588,6.7296,6.7515,368800.0
2010-06-21 14:20:00,9.26,9.27,9.24,9.24,278000.0,6.7442,6.7515,6.7296,6.7296,278000.0
2010-06-21 14:30:00,9.24,9.25,9.23,9.23,298600.0,6.7296,6.7369,6.7224,6.7224,298600.0
2010-06-21 14:40:00,9.23,9.24,9.21,9.21,478800.0,6.7224,6.7296,6.7078,6.7078,478800.0
2010-06-21 14:50:00,9.21,9.22,9.19,9.2,679600.0,6.7078,6.7151,6.6932,6.7005,679600.0
2010-06-21 15:00:00,9.2,9.21,9.18,9.19,1043600.0,6.7005,6.7078,6.6859,6.6932,1043600.0
2010-06-21 15:10:00,9.19,9.2,9.12,9.12,1791200.0,6.6932,6.7005,6.6422,6.6422,1791200.0
2010-06-21 15:20:00,9.12,9.15,9.12,9.14,1727200.0,6.6422,6.6641,6.6422,6.6568,1727200.0
2010-06-21 15:30:00,9.13,9.15,9.13,9.15,1677400.0,6.6495,6.6641,6.6495,6.6641,1677400.0
2010-06-21 15:40:00,9.15,9.15,9.1,9.13,1743000.0,6.6641,6.6641,6.6277,6.6495,1743000.0
2010-06-21 15:50:00,9.13,9.18,9.13,9.18,2470400.0,6.6495,6.6859,6.6495,6.6859,2470400.0
2010-06-22 09:30:00,9.21,9.3,9.21,9.28,1506800.0,6.7078,6.7733,6.7078,6.7588,1506800.0
2010-06-22 09:40:00,9.28,9.33,9.28,9.33,1214000.0,6.7588,6.7952,6.7588,6.7952,1214000.0
2010-06-22 09:50:00,9.33,9.33,9.32,9.33,766200.0,6.7952,6.7952,6.7879,6.7952,766200.0
2010-06-22 10:00:00,9.33,9.33,9.28,9.29,1465200.0,6.7952,6.7952,6.7588,6.7661,1465200.0
2010-06-22 10:10:00,9.29,9.29,9.24,9.24,2981800.0,6.7661,6.7661,6.7296,6.7296,2981800.0
2010-06-22 10:20:00,9.24,9.28,9.23,9.24,2247800.0,6.7296,6.7588,6.7224,6.7296,2247800.0
2010-06-22 10:30:00,9.24,9.28,9.15,9.16,2238000.0,6.7296,6.7588,6.6641,6.6714,2238000.0
2010-06-22 10:40:00,9.16,9.21,9.15,9.21,1928400.0,6.6714,6.7078,6.6641,6.7078,1928400.0
2010-06-22 10:50:00,9.21,9.24,9.21,9.22,1038200.0,6.7078,6.7296,6.7078,6.7151,1038200.0
2010-06-22 11:00:00,9.22,9.24,9.21,9.22,755200.0,6.7151,6.7296,6.7078,6.7151,755200.0
2010-06-22 11:10:00,9.23,9.24,9.22,9.24,846800.0,6.7224,6.7296,6.7151,6.7296,846800.0
2010-06-22 11:20:00,9.24,9.25,9.22,9.24,893200.0,6.7296,6.7369,6.7151,6.7296,893200.0
2010-06-22 11:30:00,9.24,9.27,9.23,9.26,2076200.0,6.7296,6.7515,6.7224,6.7442,2076200.0
2010-06-22 11:40:00,9.26,9.26,9.25,9.26,653400.0,6.7442,6.7442,6.7369,6.7442,653400.0
2010-06-22 11:50:00,9.26,9.26,9.25,9.25,1274200.0,6.7442,6.7442,6.7369,6.7369,1274200.0
2010-06-22 12:00:00,9.25,9.26,9.24,9.26,650200.0,6.7369,6.7442,6.7296,6.7442,650200.0
2010-06-22 12:10:00,9.25,9.26,9.25,9.26,551600.0,6.7369,6.7442,6.7369,6.7442,551600.0
2010-06-22 12:20:00,9.26,9.26,9.25,9.26,215200.0,6.7442,6.7442,6.7369,6.7442,215200.0
2010-06-22 12:30:00,9.25,9.27,9.25,9.27,405000.0,6.7369,6.7515,6.7369,6.7515,405000.0
2010-06-22 12:40:00,9.27,9.27,9.26,9.26,208200.0,6.7515,6.7515,6.7442,6.7442,208200.0
2010-06-22 12:50:00,9.26,9.27,9.25,9.26,984800.0,6.7442,6.7515,6.7369,6.7442,984800.0
2010-06-22 13:00:00,9.26,9.26,9.25,9.25,192400.0,6.7442,6.7442,6.7369,6.7369,192400.0
2010-06-22 13:10:00,9.25,9.27,9.25,9.26,483000.0,6.7369,6.7515,6.7369,6.7442,483000.0
2010-06-22 13:20:00,9.26,9.26,9.24,9.25,1066800.0,6.7442,6.7442,6.7296,6.7369,1066800.0
2010-06-22 13:30:00,9.25,9.26,9.24,9.26,700200.0,6.7369,6.7442,6.7296,6.7442,700200.0
2010-06-22 13:40:00,9.26,9.29,9.26,9.28,2200200.0,6.7442,6.7661,6.7442,6.7588,2200200.0
2010-06-22 13:50:00,9.29,9.29,9.24,9.25,620400.0,6.7661,6.7661,6.7296,6.7369,620400.0
2010-06-22 14:00:00,9.25,9.26,9.22,9.24,1703000.0,6.7369,6.7442,6.7151,6.7296,1703000.0
2010-06-22 14:10:00,9.24,9.26,9.24,9.25,547400.0,6.7296,6.7442,6.7296,6.7369,547400.0
2010-06-22 14:20:00,9.25,9.26,9.24,9.26,1103200.0,6.7369,6.7442,6.7296,6.7442,1103200.0
2010-06-22 14:30:00,9.26,9.26,9.24,9.24,704800.0,6.7442,6.7442,6.7296,6.7296,704800.0
2010-06-22 14:40:00,9.24,9.24,9.18,9.18,3504200.0,6.7296,6.7296,6.6859,6.6859,3504200.0
2010-06-22 14:50:00,9.18,9.19,9.15,9.17,1222800.0,6.6859,6.6932,6.6641,6.6787,1222800.0
2010-06-22 15:00:00,9.18,9.2,9.17,9.18,1024400.0,6.6859,6.7005,6.6787,6.6859,1024400.0
2010-06-22 15:10:00,9.18,9.21,9.17,9.21,990600.0,6.6859,6.7078,6.6787,6.7078,990600.0
2010-06-22 15:20:00,9.21,9.21,9.17,9.17,3551000.0,6.7078,6.7078,6.6787,6.6787,3551000.0
2010-06-22 15:30:00,9.17,9.17,9.13,9.15,1332800.0,6.6787,6.6787,6.6495,6.6641,1332800.0
2010-06-22 15:40:00,9.14,9.15,9.13,9.14,1803200.0,6.6568,6.6641,6.6495,6.6568,1803200.0
2010-06-22 15:50:00,9.14,9.15,9.12,9.13,2971800.0,6.6568,6.6641,6.6422,6.6495,2971800.0
2010-06-23 09:30:00,9.12,9.16,9.08,9.13,1173600.0,6.6422,6.6714,6.6131,6.6495,1173600.0
2010-06-23 09:40:00,9.13,9.17,9.12,9.15,907000.0,6.6495,6.6787,6.6422,6.6641,907000.0
2010-06-23 09:50:00,9.15,9.24,9.15,9.23,1025600.0,6.6641,6.7296,6.6641,6.7224,1025600.0
2010-06-23 10:00:00,9.24,9.24,9.09,9.11,2549800.0,6.7296,6.7296,6.6204,6.635,2549800.0
2010-06-23 10:10:00,9.11,9.16,9.1,9.15,1472400.0,6.635,6.6714,6.6277,6.6641,1472400.0
2010-06-23 10:20:00,9.15,9.16,9.13,9.13,1741000.0,6.6641,6.6714,6.6495,6.6495,1741000.0
2010-06-23 10:30:00,9.13,9.17,9.13,9.15,920000.0,6.6495,6.6787,6.6495,6.6641,920000.0
2010-06-23 10:40:00,9.15,9.15,9.13,9.15,630800.0,6.6641,6.6641,6.6495,6.6641,630800.0
2010-06-23 10:50:00,9.15,9.16,9.13,9.13,470200.0,6.6641,6.6714,6.6495,6.6495,470200.0
2010-06-23 11:00:00,9.14,9.14,9.1,9.12,608800.0,6.6568,6.6568,6.6277,6.6422,608800.0
2010-06-23 11:10:00,9.12,9.13,9.09,9.1,1248000.0,6.6422,6.6495,6.6204,6.6277,1248000.0
2010-06-23 11:20:00,9.1,9.11,9.09,9.1,583800.0,6.6277,6.635,6.6204,6.6277,583800.0
2010-06-23 11:30:00,9.1,9.1,9.07,9.08,709200.0,6.6277,6.6277,6.6058,6.6131,709200.0
2010-06-23 11:40:00,9.08,9.09,9.06,9.07,292800.0,6.6131,6.6204,6.5985,6.6058,292800.0
2010-06-23 11:50:00,9.06,9.08,9.06,9.07,235000.0,6.5985,6.6131,6.5985,6.6058,235000.0
2010-06-23 12:00:00,9.06,9.1,9.06,9.09,160200.0,6.5985,6.6277,6.5985,6.6204,160200.0
2010-06-23 12:10:00,9.1,9.1,9.08,9.09,226800.0,6.6277,6.6277,6.6131,6.6204,226800.0
2010-06-23 12:20:00,9.09,9.1,9.09,9.09,253600.0,6.6204,6.6277,6.6204,6.6204,253600.0
2010-06-23 12:30:00,9.1,9.1,9.08,9.09,232200.0,6.6277,6.6277,6.6131,6.6204,232200.0
2010-06-23 12:40:00,9.09,9.1,9.09,9.1,97400.0,6.6204,6.6277,6.6204,6.6277,97400.0
2010-06-23 12:50:00,9.1,9.1,9.08,9.1,292400.0,6.6277,6.6277,6.6131,6.6277,292400.0
2010-06-23 13:00:00,9.1,9.13,9.1,9.13,859800.0,6.6277,6.6495,6.6277,6.6495,859800.0
2010-06-23 13:10:00,9.13,9.13,9.12,9.13,960200.0,6.6495,6.6495,6.6422,6.6495,960200.0
2010-06-23 13:20:00,9.13,9.13,9.12,9.13,151600.0,6.6495,6.6495,6.6422,6.6495,151600.0
2010-06-23 13:30:00,9.13,9.13,9.12,9.13,229000.0,6.6495,6.6495,6.6422,6.6495,229000.0
2010-06-23 13:40:00,9.13,9.14,9.12,9.13,322600.0,6.6495,6.6568,6.6422,6.6495,322600.0
2010-06-23 13:50:00,9.13,9.14,9.12,9.13,402800.0,6.6495,6.6568,6.6422,6.6495,402800.0
2010-06-23 14:00:00,9.13,9.14,9.12,9.12,902200.0,6.6495,6.6568,6.6422,6.6422,902200.0
2010-06-23 14:10:00,9.12,9.12,9.06,9.11,863600.0,6.6422,6.6422,6.5985,6.635,863600.0
2010-06-23 14:20:00,9.11,9.12,9.06,9.12,834400.0,6.635,6.6422,6.5985,6.6422,834400.0
2010-06-23 14:30:00,9.12,9.17,9.12,9.14,1217600.0,6.6422,6.6787,6.6422,6.6568,1217600.0
2010-06-23 14:40:00,9.15,9.15,9.11,9.11,821200.0,6.6641,6.6641,6.635,6.635,821200.0
2010-06-23 14:50:00,9.11,9.11,9.08,9.1,768400.0,6.635,6.635,6.6131,6.6277,768400.0
2010-06-23 15:00:00,9.1,9.11,9.05,9.05,1259400.0,6.6277,6.635,6.5913,6.5913,1259400.0
2010-06-23 15:10:00,9.06,9.09,9.06,9.06,905800.0,6.5985,6.6204,6.5985,6.5985,905800.0
2010-06-23 15:20:00,9.07,9.12,9.06,9.1,1087800.0,6.6058,6.6422,6.5985,6.6277,1087800.0
2010-06-23 15:30:00,9.1,9.11,9.07,9.11,1004600.0,6.6277,6.635,6.6058,6.635,1004600.0
2010-06-23 15:40:00,9.11,9.13,9.09,9.12,1755000.0,6.635,6.6495,6.6204,6.6422,1755000.0
2010-06-23 15:50:00,9.11,9.12,9.07,9.09,2134400.0,6.635,6.6422,6.6058,6.6204,2134400.0
2010-06-24 09:30:00,9.01,9.09,8.99,9.0,1388800.0,6.5621,6.6204,6.5476,6.5548,1388800.0
2010-06-24 09:40:00,9.0,9.05,8.99,9.03,1305000.0,6.5548,6.5913,6.5476,6.5767,1305000.0
2010-06-24 09:50:00,9.03,9.03,8.97,8.99,1474600.0,6.5767,6.5767,6.533,6.5476,1474600.0
2010-06-24 10:00:00,8.99,9.03,8.99,9.02,871000.0,6.5476,6.5767,6.5476,6.5694,871000.0
2010-06-24 10:10:00,9.02,9.03,8.98,9.0,1080000.0,6.5694,6.5767,6.5403,6.5548,1080000.0
2010-06-24 10:20:00,9.01,9.04,8.99,9.02,1111000.0,6.5621,6.584,6.5476,6.5694,1111000.0
2010-06-24 10:30:00,9.02,9.04,9.01,9.04,2205800.0,6.5694,6.584,6.5621,6.584,2205800.0
2010-06-24 10:40:00,9.04,9.04,9.01,9.03,3778800.0,6.584,6.584,6.5621,6.5767,3778800.0
2010-06-24 10:50:00,9.03,9.03,8.99,9.0,2801400.0,6.5767,6.5767,6.5476,6.5548,2801400.0
2010-06-24 11:00:00,9.01,9.01,8.92,8.93,1606600.0,6.5621,6.5621,6.4966,6.5039,1606600.0
2010-06-24 11:10:00,8.94,8.96,8.93,8.96,537600.0,6.5111,6.5257,6.5039,6.5257,537600.0
2010-06-24 11:20:00,8.96,8.98,8.95,8.97,422000.0,6.5257,6.5403,6.5184,6.533,422000.0
2010-06-24 11:30:00,8.97,8.97,8.95,8.97,506600.0,6.533,6.533,6.5184,6.533,506600.0
2010-06-24 11:40:00,8.97,8.99,8.97,8.99,821400.0,6.533,6.5476,6.533,6.5476,821400.0
2010-06-24 11:50:00,8.99,8.99,8.96,8.97,2038600.0,6.5476,6.5476,6.5257,6.533,2038600.0
2010-06-24 12:00:00,8.97,8.99,8.97,8.97,499600.0,6.533,6.5476,6.533,6.533,499600.0
2010-06-24 12:10:00,8.97,8.98,8.97,8.97,358000.0,6.533,6.5403,6.533,6.533,358000.0
2010-06-24 12:20:00,8.98,8.99,8.97,8.98,479400.0,6.5403,6.5476,6.533,6.5403,479400.0
2010-06-24 12:30:00,8.97,8.98,8.96,8.97,228200.0,6.533,6.5403,6.5257,6.533,228200.0
2010-06-24 12:40:00,8.97,8.99,8.96,8.99,573000.0,6.533,6.5476,6.5257,6.5476,573000.0
2010-06-24 12:50:00,8.99,9.01,8.98,9.0,940000.0,6.5476,6.5621,6.5403,6.5548,940000.0
2010-06-24 13:00:00,9.0,9.02,9.0,9.01,597000.0,6.5548,6.5694,6.5548,6.5621,597000.0
2010-06-24 13:10:00,9.01,9.05,9.01,9.04,600000.0,6.5621,6.5913,6.5621,6.584,600000.0
2010-06-24 13:20:00,9.03,9.04,9.02,9.02,120000.0,6.5767,6.584,6.5694,6.5694,120000.0
2010-06-24 13:30:00,9.02,9.06,9.02,9.04,547400.0,6.5694,6.5985,6.5694,6.584,547400.0
2010-06-24 13:40:00,9.04,9.05,9.02,9.04,231400.0,6.584,6.5913,6.5694,6.584,231400.0
2010-06-24 13:50:00,9.03,9.06,9.03,9.06,325000.0,6.5767,6.5985,6.5767,6.5985,325000.0
2010-06-24 14:00:00,9.06,9.06,9.04,9.04,620000.0,6.5985,6.5985,6.584,6.584,620000.0
2010-06-24 14:10:00,9.04,9.04,9.02,9.02,114800.0,6.584,6.584,6.5694,6.5694,114800.0
2010-06-24 14:20:00,9.02,9.03,9.01,9.01,219400.0,6.5694,6.5767,6.5621,6.5621,219400.0
2010-06-24 14:30:00,9.01,9.02,8.97,8.97,438800.0,6.5621,6.5694,6.533,6.533,438800.0
2010-06-24 14:40:00,8.97,8.97,8.94,8.94,578400.0,6.533,6.533,6.5111,6.5111,578400.0
2010-06-24 14:50:00,8.94,8.94,8.92,8.93,624600.0,6.5111,6.5111,6.4966,6.5039,624600.0
2010-06-24 15:00:00,8.93,8.96,8.92,8.92,647400.0,6.5039,6.5257,6.4966,6.4966,647400.0
2010-06-24 15:10:00,8.92,8.93,8.86,8.87,1841600.0,6.4966,6.5039,6.4529,6.4602,1841600.0
2010-06-24 15:20:00,8.87,8.96,8.87,8.95,3373600.0,6.4602,6.5257,6.4602,6.5184,3373600.0
2010-06-24 15:30:00,8.95,8.96,8.93,8.95,1666000.0,6.5184,6.5257,6.5039,6.5184,1666000.0
2010-06-24 15:40:00,8.95,8.96,8.94,8.95,2042600.0,6.5184,6.5257,6.5111,6.5184,2042600.0
2010-06-24 15:50:00,8.95,8.95,8.9,8.92,3864400.0,6.5184,6.5184,6.482,6.4966,3864400.0
2010-06-25 09:30:00,8.92,8.93,8.84,8.92,1124600.0,6.4966,6.5039,6.4383,6.4966,1124600.0
2010-06-25 09:40:00,8.92,8.92,8.83,8.85,517800.0,6.4966,6.4966,6.431,6.4456,517800.0
2010-06-25 09:50:00,8.85,8.86,8.8,8.83,719400.0,6.4456,6.4529,6.4092,6.431,719400.0
2010-06-25 10:00:00,8.83,8.89,8.83,8.88,2150000.0,6.431,6.4747,6.431,6.4674,2150000.0
2010-06-25 10:10:00,8.88,8.88,8.87,8.87,1328400.0,6.4674,6.4674,6.4602,6.4602,1328400.0
2010-06-25 10:20:00,8.87,8.88,8.81,8.83,1118400.0,6.4602,6.4674,6.4165,6.431,1118400.0
2010-06-25 10:30:00,8.83,8.84,8.8,8.81,574400.0,6.431,6.4383,6.4092,6.4165,574400.0
2010-06-25 10:40:00,8.81,8.88,8.81,8.87,1587600.0,6.4165,6.4674,6.4165,6.4602,1587600.0
2010-06-25 10:50:00,8.87,8.88,8.84,8.86,1742600.0,6.4602,6.4674,6.4383,6.4529,1742600.0
2010-06-25 11:00:00,8.86,8.88,8.86,8.88,810800.0,6.4529,6.4674,6.4529,6.4674,810800.0
2010-06-25 11:10:00,8.88,8.88,8.87,8.88,779600.0,6.4674,6.4674,6.4602,6.4674,779600.0
2010-06-25 11:20:00,8.88,8.9,8.87,8.88,951800.0,6.4674,6.482,6.4602,6.4674,951800.0
2010-06-25 11:30:00,8.89,8.9,8.88,8.88,411800.0,6.4747,6.482,6.4674,6.4674,411800.0
2010-06-25 11:40:00,8.88,8.9,8.88,8.9,589000.0,6.4674,6.482,6.4674,6.482,589000.0
2010-06-25 11:50:00,8.9,8.93,8.9,8.9,669200.0,6.482,6.5039,6.482,6.482,669200.0
2010-06-25 12:00:00,8.9,8.92,8.88,8.91,417800.0,6.482,6.4966,6.4674,6.4893,417800.0
2010-06-25 12:10:00,8.91,8.94,8.91,8.93,653800.0,6.4893,6.5111,6.4893,6.5039,653800.0
2010-06-25 12:20:00,8.93,8.94,8.92,8.92,443800.0,6.5039,6.5111,6.4966,6.4966,443800.0
2010-06-25 12:30:00,8.92,8.93,8.9,8.9,352000.0,6.4966,6.5039,6.482,6.482,352000.0
2010-06-25 12:40:00,8.9,8.9,8.88,8.88,543400.0,6.482,6.482,6.4674,6.4674,543400.0
2010-06-25 12:50:00,8.88,8.89,8.86,8.87,474600.0,6.4674,6.4747,6.4529,6.4602,474600.0
2010-06-25 13:00:00,8.87,8.88,8.86,8.88,373600.0,6.4602,6.4674,6.4529,6.4674,373600.0
2010-06-25 13:10:00,8.88,8.9,8.87,8.88,989400.0,6.4674,6.482,6.4602,6.4674,989400.0
2010-06-25 13:20:00,8.87,8.88,8.87,8.88,398600.0,6.4602,6.4674,6.4602,6.4674,398600.0
2010-06-25 13:30:00,8.88,8.9,8.87,8.9,2558000.0,6.4674,6.482,6.4602,6.482,2558000.0
2010-06-25 13:40:00,8.9,8.91,8.89,8.91,338000.0,6.482,6.4893,6.4747,6.4893,338000.0
2010-06-25 13:50:00,8.9,8.94,8.9,8.94,442400.0,6.482,6.5111,6.482,6.5111,442400.0
2010-06-25 14:00:00,8.93,8.94,8.9,8.91,528800.0,6.5039,6.5111,6.482,6.4893,528800.0
2010-06-25 14:10:00,8.91,8.95,8.9,8.95,394600.0,6.4893,6.5184,6.482,6.5184,394600.0
2010-06-25 14:20:00,8.95,8.95,8.92,8.93,881200.0,6.5184,6.5184,6.4966,6.5039,881200.0
2010-06-25 14:30:00,8.93,8.94,8.9,8.92,324200.0,6.5039,6.5111,6.482,6.4966,324200.0
2010-06-25 14:40:00,8.93,8.94,8.92,8.92,396800.0,6.5039,6.5111,6.4966,6.4966,396800.0
2010-06-25 14:50:00,8.93,8.94,8.91,8.92,440600.0,6.5039,6.5111,6.4893,6.4966,440600.0
2010-06-25 15:00:00,8.92,8.93,8.89,8.9,703000.0,6.4966,6.5039,6.4747,6.482,703000.0
2010-06-25 15:10:00,8.9,8.9,8.85,8.86,627800.0,6.482,6.482,6.4456,6.4529,627800.0
2010-06-25 15:20:00,8.86,8.87,8.85,8.86,477800.0,6.4529,6.4602,6.4456,6.4529,477800.0
2010-06-25 15:30:00,8.87,8.9,8.85,8.9,1035200.0,6.4602,6.482,6.4456,6.482,1035200.0
2010-06-25 15:40:00,8.9,8.9,8.86,8.87,1206600.0,6.482,6.482,6.4529,6.4602,1206600.0
2010-06-25 15:50:00,8.87,8.87,8.79,8.8,8442400.0,6.4602,6.4602,6.4019,6.4092,8442400.0
2010-06-28 09:30:00,8.86,8.96,8.81,8.94,1265400.0,6.4529,6.5257,6.4165,6.5111,1265400.0
2010-06-28 09:40:00,8.94,8.94,8.88,8.9,787200.0,6.5111,6.5111,6.4674,6.482,787200.0
2010-06-28 09:50:00,8.9,8.92,8.87,8.88,758400.0,6.482,6.4966,6.4602,6.4674,758400.0
2010-06-28 10:00:00,8.89,8.92,8.88,8.89,968400.0,6.4747,6.4966,6.4674,6.4747,968400.0
2010-06-28 10:10:00,8.89,8.9,8.88,8.88,924800.0,6.4747,6.482,6.4674,6.4674,924800.0
2010-06-28 10:20:00,8.88,8.92,8.88,8.92,1313400.0,6.4674,6.4966,6.4674,6.4966,1313400.0
2010-06-28 10:30:00,8.92,8.93,8.9,8.91,1724000.0,6.4966,6.5039,6.482,6.4893,1724000.0
2010-06-28 10:40:00,8.91,8.97,8.9,8.97,524800.0,6.4893,6.533,6.482,6.533,524800.0
2010-06-28 10:50:00,8.97,9.03,8.97,9.02,732600.0,6.533,6.5767,6.533,6.5694,732600.0
2010-06-28 11:00:00,9.02,9.05,9.02,9.03,812200.0,6.5694,6.5913,6.5694,6.5767,812200.0
2010-06-28 11:10:00,9.03,9.05,9.03,9.04,770600.0,6.5767,6.5913,6.5767,6.584,770600.0
2010-06-28 11:20:00,9.04,9.06,9.04,9.06,814000.0,6.584,6.5985,6.584,6.5985,814000.0
2010-06-28 11:30:00,9.06,9.06,9.01,9.01,1383200.0,6.5985,6.5985,6.5621,6.5621,1383200.0
2010-06-28 11:40:00,9.01,9.03,9.0,9.01,1031400.0,6.5621,6.5767,6.5548,6.5621,1031400.0
2010-06-28 11:50:00,9.01,9.02,9.01,9.02,890200.0,6.5621,6.5694,6.5621,6.5694,890200.0
2010-06-28 12:00:00,9.02,9.03,9.01,9.02,1591800.0,6.5694,6.5767,6.5621,6.5694,1591800.0
2010-06-28 12:10:00,9.02,9.03,9.01,9.02,1727000.0,6.5694,6.5767,6.5621,6.5694,1727000.0
2010-06-28 12:20:00,9.02,9.05,9.01,9.05,2431000.0,6.5694,6.5913,6.5621,6.5913,2431000.0
2010-06-28 12:30:00,9.05,9.05,9.01,9.02,3534000.0,6.5913,6.5913,6.5621,6.5694,3534000.0
2010-06-28 12:40:00,9.02,9.04,9.01,9.03,1787800.0,6.5694,6.584,6.5621,6.5767,1787800.0
2010-06-28 12:50:00,9.03,9.05,9.02,9.04,937200.0,6.5767,6.5913,6.5694,6.584,937200.0
2010-06-28 13:00:00,9.04,9.04,9.02,9.03,1608400.0,6.584,6.584,6.5694,6.5767,1608400.0
2010-06-28 13:10:00,9.03,9.04,9.02,9.03,4098800.0,6.5767,6.584,6.5694,6.5767,4098800.0
2010-06-28 13:20:00,9.03,9.04,9.02,9.03,5095200.0,6.5767,6.584,6.5694,6.5767,5095200.0
2010-06-28 13:30:00,9.03,9.04,9.03,9.03,5312000.0,6.5767,6.584,6.5767,6.5767,5312000.0
2010-06-28 13:40:00,9.03,9.04,9.01,9.02,3093400.0,6.5767,6.584,6.5621,6.5694,3093400.0
2010-06-28 13:50:00,9.02,9.03,9.01,9.03,737800.0,6.5694,6.5767,6.5621,6.5767,737800.0
2010-06-28 14:00:00,9.03,9.04,9.02,9.02,1307800.0,6.5767,6.584,6.5694,6.5694,1307800.0
2010-06-28 14:10:00,9.02,9.03,9.01,9.02,1405200.0,6.5694,6.5767,6.5621,6.5694,1405200.0
2010-06-28 14:20:00,9.02,9.03,9.01,9.01,1078400.0,6.5694,6.5767,6.5621,6.5621,1078400.0
2010-06-28 14:30:00,9.02,9.02,9.01,9.01,1181200.0,6.5694,6.5694,6.5621,6.5621,1181200.0
2010-06-28 14:40:00,9.01,9.04,9.01,9.03,3303800.0,6.5621,6.584,6.5621,6.5767,3303800.0
2010-06-28 14:50:00,9.04,9.06,9.04,9.05,4850200.0,6.584,6.5985,6.584,6.5913,4850200.0
2010-06-28 15:00:00,9.05,9.08,9.05,9.06,4100600.0,6.5913,6.6131,6.5913,6.5985,4100600.0
2010-06-28 15:10:00,9.07,9.1,9.06,9.08,3037000.0,6.6058,6.6277,6.5985,6.6131,3037000.0
2010-06-28 15:20:00,9.08,9.09,9.05,9.05,3026200.0,6.6131,6.6204,6.5913,6.5913,3026200.0
2010-06-28 15:30:00,9.05,9.06,9.04,9.06,3049600.0,6.5913,6.5985,6.584,6.5985,3049600.0
2010-06-28 15:40:00,9.06,9.08,9.05,9.07,1593200.0,6.5985,6.6131,6.5913,6.6058,1593200.0
2010-06-28 15:50:00,9.07,9.08,9.06,9.06,4360400.0,6.6058,6.6131,6.5985,6.5985,4360400.0
2010-06-29 09:30:00,8.96,8.99,8.87,8.93,1353800.0,6.5257,6.5476,6.4602,6.5039,1353800.0
2010-06-29 09:40:00,8.93,8.93,8.85,8.85,1906000.0,6.5039,6.5039,6.4456,6.4456,1906000.0
2010-06-29 09:50:00,8.85,8.88,8.83,8.85,2126600.0,6.4456,6.4674,6.431,6.4456,2126600.0
2010-06-29 10:00:00,8.86,8.87,8.77,8.8,2943400.0,6.4529,6.4602,6.3873,6.4092,2943400.0
2010-06-29 10:10:00,8.8,8.82,8.78,8.8,1677400.0,6.4092,6.4237,6.3946,6.4092,1677400.0
2010-06-29 10:20:00,8.8,8.81,8.75,8.75,2199000.0,6.4092,6.4165,6.3728,6.3728,2199000.0
2010-06-29 10:30:00,8.76,8.79,8.75,8.79,1265400.0,6.38,6.4019,6.3728,6.4019,1265400.0
2010-06-29 10:40:00,8.79,8.8,8.77,8.79,2138200.0,6.4019,6.4092,6.3873,6.4019,2138200.0
2010-06-29 10:50:00,8.79,8.8,8.76,8.78,1096000.0,6.4019,6.4092,6.38,6.3946,1096000.0
2010-06-29 11:00:00,8.79,8.79,8.77,8.79,770200.0,6.4019,6.4019,6.3873,6.4019,770200.0
2010-06-29 11:10:00,8.79,8.81,8.78,8.78,1481000.0,6.4019,6.4165,6.3946,6.3946,1481000.0
2010-06-29 11:20:00,8.78,8.79,8.77,8.77,933600.0,6.3946,6.4019,6.3873,6.3873,933600.0
2010-06-29 11:30:00,8.78,8.79,8.76,8.77,480800.0,6.3946,6.4019,6.38,6.3873,480800.0
2010-06-29 11:40:00,8.77,8.78,8.76,8.78,648800.0,6.3873,6.3946,6.38,6.3946,648800.0
2010-06-29 11:50:00,8.77,8.79,8.76,8.76,615400.0,6.3873,6.4019,6.38,6.38,615400.0
2010-06-29 12:00:00,8.76,8.76,8.74,8.75,955200.0,6.38,6.38,6.3655,6.3728,955200.0
2010-06-29 12:10:00,8.75,8.77,8.75,8.77,706200.0,6.3728,6.3873,6.3728,6.3873,706200.0
2010-06-29 12:20:00,8.77,8.8,8.77,8.78,1033000.0,6.3873,6.4092,6.3873,6.3946,1033000.0
2010-06-29 12:30:00,8.78,8.81,8.78,8.8,756600.0,6.3946,6.4165,6.3946,6.4092,756600.0
2010-06-29 12:40:00,8.81,8.83,8.8,8.83,1390600.0,6.4165,6.431,6.4092,6.431,1390600.0
2010-06-29 12:50:00,8.83,8.84,8.83,8.84,702800.0,6.431,6.4383,6.431,6.4383,702800.0
2010-06-29 13:00:00,8.83,8.85,8.83,8.85,525200.0,6.431,6.4456,6.431,6.4456,525200.0
2010-06-29 13:10:00,8.85,8.87,8.84,8.87,2215800.0,6.4456,6.4602,6.4383,6.4602,2215800.0
2010-06-29 13:20:00,8.86,8.87,8.84,8.85,1330200.0,6.4529,6.4602,6.4383,6.4456,1330200.0
2010-06-29 13:30:00,8.85,8.86,8.83,8.83,1373600.0,6.4456,6.4529,6.431,6.431,1373600.0
2010-06-29 13:40:00,8.83,8.86,8.82,8.85,1459800.0,6.431,6.4529,6.4237,6.4456,1459800.0
2010-06-29 13:50:00,8.85,8.88,8.85,8.88,969600.0,6.4456,6.4674,6.4456,6.4674,969600.0
2010-06-29 14:00:00,8.88,8.91,8.88,8.91,955000.0,6.4674,6.4893,6.4674,6.4893,955000.0
2010-06-29 14:10:00,8.9,8.93,8.9,8.9,1078200.0,6.482,6.5039,6.482,6.482,1078200.0
2010-06-29 14:20:00,8.9,8.91,8.9,8.9,1175000.0,6.482,6.4893,6.482,6.482,1175000.0
2010-06-29 14:30:00,8.9,8.9,8.87,8.87,1351800.0,6.482,6.482,6.4602,6.4602,1351800.0
2010-06-29 14:40:00,8.87,8.88,8.86,8.87,799600.0,6.4602,6.4674,6.4529,6.4602,799600.0
2010-06-29 14:50:00,8.87,8.88,8.84,8.84,1184400.0,6.4602,6.4674,6.4383,6.4383,1184400.0
2010-06-29 15:00:00,8.84,8.88,8.83,8.87,1062400.0,6.4383,6.4674,6.431,6.4602,1062400.0
2010-06-29 15:10:00,8.87,8.87,8.82,8.82,1105000.0,6.4602,6.4602,6.4237,6.4237,1105000.0
2010-06-29 15:20:00,8.82,8.83,8.76,8.78,1875200.0,6.4237,6.431,6.38,6.3946,1875200.0
2010-06-29 15:30:00,8.78,8.83,8.76,8.81,2198000.0,6.3946,6.431,6.38,6.4165,2198000.0
2010-06-29 15:40:00,8.81,8.81,8.74,8.76,4891800.0,6.4165,6.4165,6.3655,6.38,4891800.0
2010-06-29 15:50:00,8.76,8.86,8.75,8.84,4987000.0,6.38,6.4529,6.3728,6.4383,4987000.0
2010-06-30 09:30:00,8.87,8.88,8.8,8.86,1621600.0,6.4602,6.4674,6.4092,6.4529,1621600.0
2010-06-30 09:40:00,8.86,8.87,8.82,8.83,1747000.0,6.4529,6.4602,6.4237,6.431,1747000.0
2010-06-30 09:50:00,8.83,8.86,8.81,8.84,1893600.0,6.431,6.4529,6.4165,6.4383,1893600.0
2010-06-30 10:00:00,8.84,8.85,8.81,8.81,1212800.0,6.4383,6.4456,6.4165,6.4165,1212800.0
2010-06-30 10:10:00,8.81,8.84,8.8,8.84,931200.0,6.4165,6.4383,6.4092,6.4383,931200.0
2010-06-30 10:20:00,8.83,8.83,8.8,8.81,831000.0,6.431,6.431,6.4092,6.4165,831000.0
2010-06-30 10:30:00,8.8,8.82,8.8,8.82,815600.0,6.4092,6.4237,6.4092,6.4237,815600.0
2010-06-30 10:40:00,8.82,8.83,8.8,8.82,1945800.0,6.4237,6.431,6.4092,6.4237,1945800.0
2010-06-30 10:50:00,8.83,8.85,8.82,8.84,1634200.0,6.431,6.4456,6.4237,6.4383,1634200.0
2010-06-30 11:00:00,8.84,8.85,8.81,8.83,1252800.0,6.4383,6.4456,6.4165,6.431,1252800.0
2010-06-30 11:10:00,8.83,8.86,8.83,8.86,1371400.0,6.431,6.4529,6.431,6.4529,1371400.0
2010-06-30 11:20:00,8.86,8.86,8.83,8.83,1757800.0,6.4529,6.4529,6.431,6.431,1757800.0
2010-06-30 11:30:00,8.83,8.87,8.83,8.85,724400.0,6.431,6.4602,6.431,6.4456,724400.0
2010-06-30 11:40:00,8.85,8.86,8.84,8.86,969000.0,6.4456,6.4529,6.4383,6.4529,969000.0
2010-06-30 11:50:00,8.86,8.87,8.85,8.85,578200.0,6.4529,6.4602,6.4456,6.4456,578200.0
2010-06-30 12:00:00,8.86,8.87,8.85,8.86,542400.0,6.4529,6.4602,6.4456,6.4529,542400.0
2010-06-30 12:10:00,8.86,8.88,8.86,8.88,982800.0,6.4529,6.4674,6.4529,6.4674,982800.0
2010-06-30 12:20:00,8.88,8.88,8.86,8.86,1450800.0,6.4674,6.4674,6.4529,6.4529,1450800.0
2010-06-30 12:30:00,8.86,8.87,8.85,8.87,946400.0,6.4529,6.4602,6.4456,6.4602,946400.0
2010-06-30 12:40:00,8.87,8.87,8.84,8.85,615600.0,6.4602,6.4602,6.4383,6.4456,615600.0
2010-06-30 12:50:00,8.85,8.86,8.84,8.86,207800.0,6.4456,6.4529,6.4383,6.4529,207800.0
2010-06-30 13:00:00,8.86,8.87,8.85,8.86,833800.0,6.4529,6.4602,6.4456,6.4529,833800.0
2010-06-30 13:10:00,8.86,8.88,8.85,8.86,1011400.0,6.4529,6.4674,6.4456,6.4529,1011400.0
2010-06-30 13:20:00,8.86,8.86,8.85,8.85,1763600.0,6.4529,6.4529,6.4456,6.4456,1763600.0
2010-06-30 13:30:00,8.85,8.85,8.81,8.83,1167600.0,6.4456,6.4456,6.4165,6.431,1167600.0
2010-06-30 13:40:00,8.83,8.86,8.83,8.84,877000.0,6.431,6.4529,6.431,6.4383,877000.0
2010-06-30 13:50:00,8.84,8.85,8.83,8.85,1584400.0,6.4383,6.4456,6.431,6.4456,1584400.0
2010-06-30 14:00:00,8.85,8.86,8.81,8.81,1493200.0,6.4456,6.4529,6.4165,6.4165,1493200.0
2010-06-30 14:10:00,8.81,8.82,8.79,8.8,546800.0,6.4165,6.4237,6.4019,6.4092,546800.0
2010-06-30 14:20:00,8.8,8.8,8.77,8.78,771800.0,6.4092,6.4092,6.3873,6.3946,771800.0
2010-06-30 14:30:00,8.78,8.8,8.78,8.8,428000.0,6.3946,6.4092,6.3946,6.4092,428000.0
2010-06-30 14:40:00,8.8,8.81,8.77,8.81,1018600.0,6.4092,6.4165,6.3873,6.4165,1018600.0
2010-06-30 14:50:00,8.81,8.83,8.81,8.81,1006800.0,6.4165,6.431,6.4165,6.4165,1006800.0
2010-06-30 15:00:00,8.81,8.81,8.8,8.8,587800.0,6.4165,6.4165,6.4092,6.4092,587800.0
2010-06-30 15:10:00,8.8,8.81,8.75,8.76,901800.0,6.4092,6.4165,6.3728,6.38,901800.0
2010-06-30 15:20:00,8.76,8.77,8.75,8.76,1389200.0,6.38,6.3873,6.3728,6.38,1389200.0
2010-06-30 15:30:00,8.75,8.76,8.72,8.72,1864200.0,6.3728,6.38,6.3509,6.3509,1864200.0
2010-06-30 15:40:00,8.72,8.73,8.66,8.72,3069600.0,6.3509,6.3582,6.3072,6.3509,3069600.0
2010-06-30 15:50:00,8.72,8.72,8.69,8.69,5006200.0,6.3509,6.3509,6.3291,6.3291,5006200.0
2010-07-01 09:30:00,8.65,8.69,8.6,8.69,863200.0,6.2999,6.3291,6.2635,6.3291,863200.0
2010-07-01 09:40:00,8.69,8.69,8.65,8.65,916800.0,6.3291,6.3291,6.2999,6.2999,916800.0
2010-07-01 09:50:00,8.66,8.69,8.65,8.68,861200.0,6.3072,6.3291,6.2999,6.3218,861200.0
2010-07-01 10:00:00,8.67,8.68,8.62,8.68,1843000.0,6.3145,6.3218,6.2781,6.3218,1843000.0
2010-07-01 10:10:00,8.68,8.68,8.61,8.63,1120200.0,6.3218,6.3218,6.2708,6.2854,1120200.0
2010-07-01 10:20:00,8.63,8.65,8.61,8.63,787000.0,6.2854,6.2999,6.2708,6.2854,787000.0
2010-07-01 10:30:00,8.63,8.63,8.57,8.58,1609800.0,6.2854,6.2854,6.2417,6.2489,1609800.0
2010-07-01 10:40:00,8.58,8.6,8.54,8.59,1253600.0,6.2489,6.2635,6.2198,6.2562,1253600.0
2010-07-01 10:50:00,8.58,8.59,8.56,8.56,874800.0,6.2489,6.2562,6.2344,6.2344,874800.0
2010-07-01 11:00:00,8.56,8.57,8.54,8.54,1101600.0,6.2344,6.2417,6.2198,6.2198,1101600.0
2010-07-01 11:10:00,8.54,8.62,8.54,8.61,829800.0,6.2198,6.2781,6.2198,6.2708,829800.0
2010-07-01 11:20:00,8.61,8.65,8.61,8.65,1764400.0,6.2708,6.2999,6.2708,6.2999,1764400.0
2010-07-01 11:30:00,8.64,8.7,8.63,8.7,3530800.0,6.2926,6.3363,6.2854,6.3363,3530800.0
2010-07-01 11:40:00,8.7,8.72,8.68,8.69,1047200.0,6.3363,6.3509,6.3218,6.3291,1047200.0
2010-07-01 11:50:00,8.69,8.69,8.65,8.66,922800.0,6.3291,6.3291,6.2999,6.3072,922800.0
2010-07-01 12:00:00,8.66,8.66,8.63,8.64,1072800.0,6.3072,6.3072,6.2854,6.2926,1072800.0
2010-07-01 12:10:00,8.64,8.67,8.63,8.65,1194600.0,6.2926,6.3145,6.2854,6.2999,1194600.0
2010-07-01 12:20:00,8.65,8.67,8.63,8.67,1427000.0,6.2999,6.3145,6.2854,6.3145,1427000.0
2010-07-01 12:30:00,8.67,8.71,8.67,8.71,666000.0,6.3145,6.3436,6.3145,6.3436,666000.0
2010-07-01 12:40:00,8.7,8.76,8.7,8.74,865000.0,6.3363,6.38,6.3363,6.3655,865000.0
2010-07-01 12:50:00,8.75,8.76,8.72,8.72,1059200.0,6.3728,6.38,6.3509,6.3509,1059200.0
2010-07-01 13:00:00,8.72,8.75,8.65,8.74,416400.0,6.3509,6.3728,6.2999,6.3655,416400.0
2010-07-01 13:10:00,8.75,8.76,8.74,8.76,844800.0,6.3728,6.38,6.3655,6.38,844800.0
2010-07-01 13:20:00,8.76,8.78,8.76,8.78,908200.0,6.38,6.3946,6.38,6.3946,908200.0
2010-07-01 13:30:00,8.78,8.8,8.78,8.8,972800.0,6.3946,6.4092,6.3946,6.4092,972800.0
2010-07-01 13:40:00,8.8,8.8,8.73,8.74,1100800.0,6.4092,6.4092,6.3582,6.3655,1100800.0
2010-07-01 13:50:00,8.74,8.78,8.73,8.77,897800.0,6.3655,6.3946,6.3582,6.3873,897800.0
2010-07-01 14:00:00,8.77,8.77,8.74,8.75,703800.0,6.3873,6.3873,6.3655,6.3728,703800.0
2010-07-01 14:10:00,8.76,8.82,8.74,8.81,2225200.0,6.38,6.4237,6.3655,6.4165,2225200.0
2010-07-01 14:20:00,8.81,8.81,8.79,8.79,1488400.0,6.4165,6.4165,6.4019,6.4019,1488400.0
2010-07-01 14:30:00,8.79,8.79,8.75,8.76,1325400.0,6.4019,6.4019,6.3728,6.38,1325400.0
2010-07-01 14:40:00,8.76,8.76,8.71,8.72,914400.0,6.38,6.38,6.3436,6.3509,914400.0
2010-07-01 14:50:00,8.73,8.74,8.71,8.71,1060600.0,6.3582,6.3655,6.3436,6.3436,1060600.0
2010-07-01 15:00:00,8.71,8.76,8.71,8.76,1488000.0,6.3436,6.38,6.3436,6.38,1488000.0
2010-07-01 15:10:00,8.76,8.78,8.75,8.76,1870400.0,6.38,6.3946,6.3728,6.38,1870400.0
2010-07-01 15:20:00,8.76,8.82,8.74,8.81,1980800.0,6.38,6.4237,6.3655,6.4165,1980800.0
2010-07-01 15:30:00,8.81,8.88,8.81,8.87,4551200.0,6.4165,6.4674,6.4165,6.4602,4551200.0
2010-07-01 15:40:00,8.87,8.87,8.83,8.83,2831600.0,6.4602,6.4602,6.431,6.431,2831600.0
2010-07-01 15:50:00,8.84,8.88,8.81,8.88,7082600.0,6.4383,6.4674,6.4165,6.4674,7082600.0
2010-07-02 09:30:00,8.84,8.87,8.77,8.86,1920600.0,6.4732,6.4951,6.4219,6.4878,1920600.0
2010-07-02 09:40:00,8.86,8.88,8.82,8.82,1435600.0,6.4878,6.5024,6.4585,6.4585,1435600.0
2010-07-02 09:50:00,8.82,8.82,8.77,8.78,817800.0,6.4585,6.4585,6.4219,6.4292,817800.0
2010-07-02 10:00:00,8.77,8.78,8.7,8.72,1117800.0,6.4219,6.4292,6.3706,6.3853,1117800.0
2010-07-02 10:10:00,8.72,8.76,8.72,8.74,616600.0,6.3853,6.4146,6.3853,6.3999,616600.0
2010-07-02 10:20:00,8.74,8.76,8.7,8.71,722800.0,6.3999,6.4146,6.3706,6.378,722800.0
2010-07-02 10:30:00,8.71,8.71,8.68,8.69,589400.0,6.378,6.378,6.356,6.3633,589400.0
2010-07-02 10:40:00,8.69,8.7,8.68,8.68,372800.0,6.3633,6.3706,6.356,6.356,372800.0
2010-07-02 10:50:00,8.69,8.7,8.68,8.68,822800.0,6.3633,6.3706,6.356,6.356,822800.0
2010-07-02 11:00:00,8.68,8.71,8.67,8.7,981200.0,6.356,6.378,6.3487,6.3706,981200.0
2010-07-02 11:10:00,8.7,8.71,8.69,8.7,3405400.0,6.3706,6.378,6.3633,6.3706,3405400.0
2010-07-02 11:20:00,8.7,8.71,8.69,8.7,1654200.0,6.3706,6.378,6.3633,6.3706,1654200.0
2010-07-02 11:30:00,8.7,8.71,8.67,8.68,1377600.0,6.3706,6.378,6.3487,6.356,1377600.0
2010-07-02 11:40:00,8.68,8.69,8.67,8.67,796200.0,6.356,6.3633,6.3487,6.3487,796200.0
2010-07-02 11:50:00,8.68,8.71,8.67,8.7,654200.0,6.356,6.378,6.3487,6.3706,654200.0
2010-07-02 12:00:00,8.7,8.71,8.69,8.71,340800.0,6.3706,6.378,6.3633,6.378,340800.0
2010-07-02 12:10:00,8.7,8.72,8.68,8.69,687800.0,6.3706,6.3853,6.356,6.3633,687800.0
2010-07-02 12:20:00,8.69,8.7,8.67,8.7,512600.0,6.3633,6.3706,6.3487,6.3706,512600.0
2010-07-02 12:30:00,8.69,8.7,8.68,8.68,398400.0,6.3633,6.3706,6.356,6.356,398400.0
2010-07-02 12:40:00,8.68,8.69,8.65,8.69,651200.0,6.356,6.3633,6.334,6.3633,651200.0
2010-07-02 12:50:00,8.68,8.69,8.67,8.67,245400.0,6.356,6.3633,6.3487,6.3487,245400.0
2010-07-02 13:00:00,8.67,8.7,8.65,8.7,1411400.0,6.3487,6.3706,6.334,6.3706,1411400.0
2010-07-02 13:10:00,8.7,8.7,8.68,8.69,267200.0,6.3706,6.3706,6.356,6.3633,267200.0
2010-07-02 13:20:00,8.7,8.7,8.67,8.68,465600.0,6.3706,6.3706,6.3487,6.356,465600.0
2010-07-02 13:30:00,8.67,8.7,8.67,8.69,371200.0,6.3487,6.3706,6.3487,6.3633,371200.0
2010-07-02 13:40:00,8.69,8.7,8.67,8.7,459200.0,6.3633,6.3706,6.3487,6.3706,459200.0
2010-07-02 13:50:00,8.69,8.7,8.69,8.7,240000.0,6.3633,6.3706,6.3633,6.3706,240000.0
2010-07-02 14:00:00,8.7,8.71,8.69,8.7,530000.0,6.3706,6.378,6.3633,6.3706,530000.0
2010-07-02 14:10:00,8.7,8.72,8.7,8.71,533200.0,6.3706,6.3853,6.3706,6.378,533200.0
2010-07-02 14:20:00,8.72,8.72,8.71,8.72,369000.0,6.3853,6.3853,6.378,6.3853,369000.0
2010-07-02 14:30:00,8.72,8.74,8.71,8.74,653200.0,6.3853,6.3999,6.378,6.3999,653200.0
2010-07-02 14:40:00,8.73,8.74,8.72,8.72,357000.0,6.3926,6.3999,6.3853,6.3853,357000.0
2010-07-02 14:50:00,8.72,8.76,8.72,8.76,960200.0,6.3853,6.4146,6.3853,6.4146,960200.0
2010-07-02 15:00:00,8.75,8.77,8.74,8.77,777600.0,6.4073,6.4219,6.3999,6.4219,777600.0
2010-07-02 15:10:00,8.76,8.77,8.74,8.76,534000.0,6.4146,6.4219,6.3999,6.4146,534000.0
2010-07-02 15:20:00,8.76,8.78,8.76,8.78,597800.0,6.4146,6.4292,6.4146,6.4292,597800.0
2010-07-02 15:30:00,8.78,8.81,8.77,8.81,1142200.0,6.4292,6.4512,6.4219,6.4512,1142200.0
2010-07-02 15:40:00,8.81,8.81,8.79,8.8,1172200.0,6.4512,6.4512,6.4365,6.4439,1172200.0
2010-07-02 15:50:00,8.8,8.8,8.73,8.73,3375400.0,6.4439,6.4439,6.3926,6.3926,3375400.0
2010-07-06 09:30:00,8.8,8.85,8.79,8.81,2288000.0,6.4439,6.4805,6.4365,6.4512,2288000.0
2010-07-06 09:40:00,8.81,8.89,8.8,8.88,2817400.0,6.4512,6.5098,6.4439,6.5024,2817400.0
2010-07-06 09:50:00,8.88,8.9,8.87,8.88,1593400.0,6.5024,6.5171,6.4951,6.5024,1593400.0
2010-07-06 10:00:00,8.88,8.94,8.87,8.93,4908200.0,6.5024,6.5464,6.4951,6.5391,4908200.0
2010-07-06 10:10:00,8.93,8.94,8.92,8.92,2018600.0,6.5391,6.5464,6.5317,6.5317,2018600.0
2010-07-06 10:20:00,8.92,8.93,8.9,8.9,1721600.0,6.5317,6.5391,6.5171,6.5171,1721600.0
2010-07-06 10:30:00,8.89,8.94,8.88,8.92,2424200.0,6.5098,6.5464,6.5024,6.5317,2424200.0
2010-07-06 10:40:00,8.92,8.93,8.91,8.92,2825600.0,6.5317,6.5391,6.5244,6.5317,2825600.0
2010-07-06 10:50:00,8.93,8.95,8.92,8.93,2707400.0,6.5391,6.5537,6.5317,6.5391,2707400.0
2010-07-06 11:00:00,8.93,8.95,8.93,8.93,1588200.0,6.5391,6.5537,6.5391,6.5391,1588200.0
2010-07-06 11:10:00,8.93,8.99,8.93,8.96,2751200.0,6.5391,6.583,6.5391,6.561,2751200.0
2010-07-06 11:20:00,8.96,9.02,8.96,8.99,1448600.0,6.561,6.605,6.561,6.583,1448600.0
2010-07-06 11:30:00,8.99,9.03,8.99,9.02,393400.0,6.583,6.6123,6.583,6.605,393400.0
2010-07-06 11:40:00,9.03,9.05,9.02,9.04,1060400.0,6.6123,6.6269,6.605,6.6196,1060400.0
2010-07-06 11:50:00,9.03,9.04,9.02,9.03,1285600.0,6.6123,6.6196,6.605,6.6123,1285600.0
2010-07-06 12:00:00,9.03,9.05,9.02,9.04,2385800.0,6.6123,6.6269,6.605,6.6196,2385800.0
2010-07-06 12:10:00,9.04,9.04,8.98,8.99,1639800.0,6.6196,6.6196,6.5757,6.583,1639800.0
2010-07-06 12:20:00,8.99,8.99,8.93,8.94,1923400.0,6.583,6.583,6.5391,6.5464,1923400.0
2010-07-06 12:30:00,8.93,8.97,8.93,8.96,480000.0,6.5391,6.5683,6.5391,6.561,480000.0
2010-07-06 12:40:00,8.96,8.96,8.92,8.95,2047600.0,6.561,6.561,6.5317,6.5537,2047600.0
2010-07-06 12:50:00,8.95,8.95,8.92,8.93,992800.0,6.5537,6.5537,6.5317,6.5391,992800.0
2010-07-06 13:00:00,8.93,8.96,8.93,8.94,555200.0,6.5391,6.561,6.5391,6.5464,555200.0
2010-07-06 13:10:00,8.94,8.95,8.92,8.95,1325200.0,6.5464,6.5537,6.5317,6.5537,1325200.0
2010-07-06 13:20:00,8.94,8.97,8.94,8.96,1555200.0,6.5464,6.5683,6.5464,6.561,1555200.0
2010-07-06 13:30:00,8.96,8.96,8.93,8.93,746400.0,6.561,6.561,6.5391,6.5391,746400.0
2010-07-06 13:40:00,8.93,8.93,8.88,8.89,1565200.0,6.5391,6.5391,6.5024,6.5098,1565200.0
2010-07-06 13:50:00,8.9,8.9,8.86,8.86,856400.0,6.5171,6.5171,6.4878,6.4878,856400.0
2010-07-06 14:00:00,8.86,8.88,8.85,8.85,932200.0,6.4878,6.5024,6.4805,6.4805,932200.0
2010-07-06 14:10:00,8.85,8.86,8.81,8.85,964200.0,6.4805,6.4878,6.4512,6.4805,964200.0
2010-07-06 14:20:00,8.85,8.91,8.85,8.9,1138600.0,6.4805,6.5244,6.4805,6.5171,1138600.0
2010-07-06 14:30:00,8.9,8.9,8.88,8.9,930000.0,6.5171,6.5171,6.5024,6.5171,930000.0
2010-07-06 14:40:00,8.9,8.9,8.87,8.87,909600.0,6.5171,6.5171,6.4951,6.4951,909600.0
2010-07-06 14:50:00,8.87,8.9,8.86,8.86,837400.0,6.4951,6.5171,6.4878,6.4878,837400.0
2010-07-06 15:00:00,8.86,8.87,8.82,8.84,1289600.0,6.4878,6.4951,6.4585,6.4732,1289600.0
2010-07-06 15:10:00,8.84,8.87,8.81,8.84,1604200.0,6.4732,6.4951,6.4512,6.4732,1604200.0
2010-07-06 15:20:00,8.83,8.84,8.8,8.81,1977200.0,6.4658,6.4732,6.4439,6.4512,1977200.0
2010-07-06 15:30:00,8.81,8.85,8.81,8.84,2282000.0,6.4512,6.4805,6.4512,6.4732,2282000.0
2010-07-06 15:40:00,8.84,8.88,8.83,8.86,2552400.0,6.4732,6.5024,6.4658,6.4878,2552400.0
2010-07-06 15:50:00,8.86,8.9,8.85,8.9,6195800.0,6.4878,6.5171,6.4805,6.5171,6195800.0
2010-07-07 09:30:00,8.9,8.93,8.87,8.88,2336200.0,6.5171,6.5391,6.4951,6.5024,2336200.0
2010-07-07 09:40:00,8.88,8.89,8.8,8.8,1605000.0,6.5024,6.5098,6.4439,6.4439,1605000.0
2010-07-07 09:50:00,8.81,8.84,8.8,8.81,1190800.0,6.4512,6.4732,6.4439,6.4512,1190800.0
2010-07-07 10:00:00,8.81,8.86,8.81,8.84,3834000.0,6.4512,6.4878,6.4512,6.4732,3834000.0
2010-07-07 10:10:00,8.85,8.85,8.83,8.85,3062400.0,6.4805,6.4805,6.4658,6.4805,3062400.0
2010-07-07 10:20:00,8.85,8.85,8.81,8.83,1236200.0,6.4805,6.4805,6.4512,6.4658,1236200.0
2010-07-07 10:30:00,8.82,8.84,8.81,8.82,1133400.0,6.4585,6.4732,6.4512,6.4585,1133400.0
2010-07-07 10:40:00,8.82,8.83,8.79,8.81,1720600.0,6.4585,6.4658,6.4365,6.4512,1720600.0
2010-07-07 10:50:00,8.81,8.85,8.81,8.85,1637200.0,6.4512,6.4805,6.4512,6.4805,1637200.0
2010-07-07 11:00:00,8.84,8.85,8.83,8.84,870600.0,6.4732,6.4805,6.4658,6.4732,870600.0
2010-07-07 11:10:00,8.84,8.85,8.81,8.83,695800.0,6.4732,6.4805,6.4512,6.4658,695800.0
2010-07-07 11:20:00,8.83,8.85,8.81,8.85,576800.0,6.4658,6.4805,6.4512,6.4805,576800.0
2010-07-07 11:30:00,8.85,8.86,8.84,8.84,995000.0,6.4805,6.4878,6.4732,6.4732,995000.0
2010-07-07 11:40:00,8.84,8.84,8.81,8.81,1235800.0,6.4732,6.4732,6.4512,6.4512,1235800.0
2010-07-07 11:50:00,8.81,8.83,8.77,8.77,1242400.0,6.4512,6.4658,6.4219,6.4219,1242400.0
2010-07-07 12:00:00,8.78,8.8,8.77,8.78,992200.0,6.4292,6.4439,6.4219,6.4292,992200.0
2010-07-07 12:10:00,8.78,8.8,8.78,8.78,831200.0,6.4292,6.4439,6.4292,6.4292,831200.0
2010-07-07 12:20:00,8.78,8.8,8.77,8.8,388800.0,6.4292,6.4439,6.4219,6.4439,388800.0
2010-07-07 12:30:00,8.8,8.81,8.79,8.79,486200.0,6.4439,6.4512,6.4365,6.4365,486200.0
2010-07-07 12:40:00,8.79,8.83,8.79,8.83,529600.0,6.4365,6.4658,6.4365,6.4658,529600.0
2010-07-07 12:50:00,8.83,8.84,8.82,8.82,287000.0,6.4658,6.4732,6.4585,6.4585,287000.0
2010-07-07 13:00:00,8.83,8.83,8.81,8.82,357400.0,6.4658,6.4658,6.4512,6.4585,357400.0
2010-07-07 13:10:00,8.83,8.85,8.82,8.84,1549000.0,6.4658,6.4805,6.4585,6.4732,1549000.0
2010-07-07 13:20:00,8.84,8.84,8.82,8.83,623600.0,6.4732,6.4732,6.4585,6.4658,623600.0
2010-07-07 13:30:00,8.84,8.84,8.81,8.81,338000.0,6.4732,6.4732,6.4512,6.4512,338000.0
2010-07-07 13:40:00,8.81,8.81,8.81,8.81,702000.0,6.4512,6.4512,6.4512,6.4512,702000.0
2010-07-07 13:50:00,8.81,8.82,8.8,8.81,869400.0,6.4512,6.4585,6.4439,6.4512,869400.0
2010-07-07 14:00:00,8.81,8.81,8.8,8.81,798000.0,6.4512,6.4512,6.4439,6.4512,798000.0
2010-07-07 14:10:00,8.81,8.82,8.8,8.81,782400.0,6.4512,6.4585,6.4439,6.4512,782400.0
2010-07-07 14:20:00,8.81,8.81,8.8,8.81,676800.0,6.4512,6.4512,6.4439,6.4512,676800.0
2010-07-07 14:30:00,8.81,8.81,8.8,8.8,339000.0,6.4512,6.4512,6.4439,6.4439,339000.0
2010-07-07 14:40:00,8.8,8.81,8.79,8.81,387600.0,6.4439,6.4512,6.4365,6.4512,387600.0
2010-07-07 14:50:00,8.8,8.83,8.8,8.83,1027200.0,6.4439,6.4658,6.4439,6.4658,1027200.0
2010-07-07 15:00:00,8.83,8.84,8.81,8.83,680600.0,6.4658,6.4732,6.4512,6.4658,680600.0
2010-07-07 15:10:00,8.83,8.87,8.83,8.86,870200.0,6.4658,6.4951,6.4658,6.4878,870200.0
2010-07-07 15:20:00,8.86,8.89,8.86,8.88,2589800.0,6.4878,6.5098,6.4878,6.5024,2589800.0
2010-07-07 15:30:00,8.88,8.9,8.87,8.88,1645200.0,6.5024,6.5171,6.4951,6.5024,1645200.0
2010-07-07 15:40:00,8.88,8.9,8.87,8.9,2884200.0,6.5024,6.5171,6.4951,6.5171,2884200.0
2010-07-07 15:50:00,8.9,8.94,8.9,8.93,4723000.0,6.5171,6.5464,6.5171,6.5391,4723000.0
2010-07-08 09:30:00,8.98,8.99,8.85,8.96,3107000.0,6.5757,6.583,6.4805,6.561,3107000.0
2010-07-08 09:40:00,8.96,9.01,8.93,8.97,2336600.0,6.561,6.5976,6.5391,6.5683,2336600.0
2010-07-08 09:50:00,8.97,8.99,8.94,8.97,1778000.0,6.5683,6.583,6.5464,6.5683,1778000.0
2010-07-08 10:00:00,8.97,8.98,8.94,8.95,1050000.0,6.5683,6.5757,6.5464,6.5537,1050000.0
2010-07-08 10:10:00,8.95,8.97,8.95,8.97,922600.0,6.5537,6.5683,6.5537,6.5683,922600.0
2010-07-08 10:20:00,8.97,8.98,8.96,8.96,1536400.0,6.5683,6.5757,6.561,6.561,1536400.0
2010-07-08 10:30:00,8.96,8.97,8.93,8.94,880800.0,6.561,6.5683,6.5391,6.5464,880800.0
2010-07-08 10:40:00,8.94,8.96,8.92,8.96,755800.0,6.5464,6.561,6.5317,6.561,755800.0
2010-07-08 10:50:00,8.96,8.96,8.92,8.93,800400.0,6.561,6.561,6.5317,6.5391,800400.0
2010-07-08 11:00:00,8.93,8.96,8.9,8.95,679000.0,6.5391,6.561,6.5171,6.5537,679000.0
2010-07-08 11:10:00,8.96,8.97,8.94,8.96,587200.0,6.561,6.5683,6.5464,6.561,587200.0
2010-07-08 11:20:00,8.96,8.97,8.94,8.94,433200.0,6.561,6.5683,6.5464,6.5464,433200.0
2010-07-08 11:30:00,8.94,8.96,8.93,8.95,505800.0,6.5464,6.561,6.5391,6.5537,505800.0
2010-07-08 11:40:00,8.96,8.96,8.92,8.93,571000.0,6.561,6.561,6.5317,6.5391,571000.0
2010-07-08 11:50:00,8.93,8.93,8.9,8.92,551200.0,6.5391,6.5391,6.5171,6.5317,551200.0
2010-07-08 12:00:00,8.92,8.93,8.89,8.92,1249000.0,6.5317,6.5391,6.5098,6.5317,1249000.0
2010-07-08 12:10:00,8.92,8.93,8.91,8.93,637800.0,6.5317,6.5391,6.5244,6.5391,637800.0
2010-07-08 12:20:00,8.92,8.94,8.92,8.93,1558400.0,6.5317,6.5464,6.5317,6.5391,1558400.0
2010-07-08 12:30:00,8.93,8.93,8.9,8.91,1892600.0,6.5391,6.5391,6.5171,6.5244,1892600.0
2010-07-08 12:40:00,8.91,8.92,8.9,8.9,3959200.0,6.5244,6.5317,6.5171,6.5171,3959200.0
2010-07-08 12:50:00,8.9,8.93,8.89,8.9,4802400.0,6.5171,6.5391,6.5098,6.5171,4802400.0
2010-07-08 13:00:00,8.89,8.94,8.89,8.92,3696800.0,6.5098,6.5464,6.5098,6.5317,3696800.0
2010-07-08 13:10:00,8.92,8.92,8.88,8.89,1833800.0,6.5317,6.5317,6.5024,6.5098,1833800.0
2010-07-08 13:20:00,8.89,8.9,8.88,8.88,2401600.0,6.5098,6.5171,6.5024,6.5024,2401600.0
2010-07-08 13:30:00,8.88,8.9,8.85,8.88,3371200.0,6.5024,6.5171,6.4805,6.5024,3371200.0
2010-07-08 13:40:00,8.88,8.9,8.86,8.86,1839400.0,6.5024,6.5171,6.4878,6.4878,1839400.0
2010-07-08 13:50:00,8.87,8.87,8.83,8.85,1581200.0,6.4951,6.4951,6.4658,6.4805,1581200.0
2010-07-08 14:00:00,8.85,8.87,8.84,8.84,672400.0,6.4805,6.4951,6.4732,6.4732,672400.0
2010-07-08 14:10:00,8.84,8.85,8.83,8.84,1193200.0,6.4732,6.4805,6.4658,6.4732,1193200.0
2010-07-08 14:20:00,8.84,8.84,8.82,8.83,1079000.0,6.4732,6.4732,6.4585,6.4658,1079000.0
2010-07-08 14:30:00,8.83,8.85,8.83,8.84,1329800.0,6.4658,6.4805,6.4658,6.4732,1329800.0
2010-07-08 14:40:00,8.85,8.88,8.85,8.87,1300200.0,6.4805,6.5024,6.4805,6.4951,1300200.0
2010-07-08 14:50:00,8.87,8.9,8.87,8.9,1180400.0,6.4951,6.5171,6.4951,6.5171,1180400.0
2010-07-08 15:00:00,8.9,8.91,8.87,8.88,2694200.0,6.5171,6.5244,6.4951,6.5024,2694200.0
2010-07-08 15:10:00,8.88,8.88,8.87,8.88,1832000.0,6.5024,6.5024,6.4951,6.5024,1832000.0
2010-07-08 15:20:00,8.88,8.88,8.87,8.88,1773000.0,6.5024,6.5024,6.4951,6.5024,1773000.0
2010-07-08 15:30:00,8.88,8.92,8.88,8.92,2627400.0,6.5024,6.5317,6.5024,6.5317,2627400.0
2010-07-08 15:40:00,8.92,8.94,8.9,8.92,2364000.0,6.5317,6.5464,6.5171,6.5317,2364000.0
2010-07-08 15:50:00,8.92,8.93,8.91,8.93,5345400.0,6.5317,6.5391,6.5244,6.5391,5345400.0
2010-07-09 09:30:00,8.95,9.01,8.9,8.98,1171400.0,6.5537,6.5976,6.5171,6.5757,1171400.0
2010-07-09 09:40:00,8.98,9.0,8.94,8.96,1064600.0,6.5757,6.5903,6.5464,6.561,1064600.0
2010-07-09 09:50:00,8.96,8.99,8.96,8.99,530600.0,6.561,6.583,6.561,6.583,530600.0
2010-07-09 10:00:00,8.98,9.02,8.97,8.99,1081000.0,6.5757,6.605,6.5683,6.583,1081000.0
2010-07-09 10:10:00,8.99,8.99,8.96,8.96,1634400.0,6.583,6.583,6.561,6.561,1634400.0
2010-07-09 10:20:00,8.96,8.97,8.95,8.97,501000.0,6.561,6.5683,6.5537,6.5683,501000.0
2010-07-09 10:30:00,8.96,8.99,8.96,8.98,855800.0,6.561,6.583,6.561,6.5757,855800.0
2010-07-09 10:40:00,8.97,8.99,8.92,8.93,1354200.0,6.5683,6.583,6.5317,6.5391,1354200.0
2010-07-09 10:50:00,8.92,8.96,8.92,8.94,1832600.0,6.5317,6.561,6.5317,6.5464,1832600.0
2010-07-09 11:00:00,8.94,8.94,8.91,8.92,413200.0,6.5464,6.5464,6.5244,6.5317,413200.0
2010-07-09 11:10:00,8.92,8.93,8.88,8.89,661800.0,6.5317,6.5391,6.5024,6.5098,661800.0
2010-07-09 11:20:00,8.9,8.9,8.89,8.9,835000.0,6.5171,6.5171,6.5098,6.5171,835000.0
2010-07-09 11:30:00,8.9,8.92,8.89,8.92,324800.0,6.5171,6.5317,6.5098,6.5317,324800.0
2010-07-09 11:40:00,8.92,8.93,8.91,8.92,318200.0,6.5317,6.5391,6.5244,6.5317,318200.0
2010-07-09 11:50:00,8.92,8.93,8.88,8.88,869400.0,6.5317,6.5391,6.5024,6.5024,869400.0
2010-07-09 12:00:00,8.88,8.9,8.88,8.9,722800.0,6.5024,6.5171,6.5024,6.5171,722800.0
2010-07-09 12:10:00,8.9,8.91,8.88,8.9,346000.0,6.5171,6.5244,6.5024,6.5171,346000.0
2010-07-09 12:20:00,8.9,8.93,8.9,8.92,547800.0,6.5171,6.5391,6.5171,6.5317,547800.0
2010-07-09 12:30:00,8.92,8.92,8.9,8.9,603600.0,6.5317,6.5317,6.5171,6.5171,603600.0
2010-07-09 12:40:00,8.9,8.92,8.9,8.92,861800.0,6.5171,6.5317,6.5171,6.5317,861800.0
2010-07-09 12:50:00,8.92,8.94,8.92,8.93,248200.0,6.5317,6.5464,6.5317,6.5391,248200.0
2010-07-09 13:00:00,8.93,8.94,8.92,8.94,199400.0,6.5391,6.5464,6.5317,6.5464,199400.0
2010-07-09 13:10:00,8.94,8.96,8.93,8.95,534000.0,6.5464,6.561,6.5391,6.5537,534000.0
2010-07-09 13:20:00,8.95,8.97,8.94,8.95,366200.0,6.5537,6.5683,6.5464,6.5537,366200.0
2010-07-09 13:30:00,8.95,8.97,8.94,8.97,497400.0,6.5537,6.5683,6.5464,6.5683,497400.0
2010-07-09 13:40:00,8.97,8.97,8.95,8.97,298600.0,6.5683,6.5683,6.5537,6.5683,298600.0
2010-07-09 13:50:00,8.97,8.98,8.97,8.97,109800.0,6.5683,6.5757,6.5683,6.5683,109800.0
2010-07-09 14:00:00,8.97,8.99,8.97,8.97,513400.0,6.5683,6.583,6.5683,6.5683,513400.0
2010-07-09 14:10:00,8.97,8.98,8.97,8.98,441400.0,6.5683,6.5757,6.5683,6.5757,441400.0
2010-07-09 14:20:00,8.97,8.99,8.97,8.97,332200.0,6.5683,6.583,6.5683,6.5683,332200.0
2010-07-09 14:30:00,8.97,8.99,8.96,8.98,1503000.0,6.5683,6.583,6.561,6.5757,1503000.0
2010-07-09 14:40:00,8.97,9.0,8.97,8.99,790200.0,6.5683,6.5903,6.5683,6.583,790200.0
2010-07-09 14:50:00,8.99,9.03,8.99,9.01,2482200.0,6.583,6.6123,6.583,6.5976,2482200.0
2010-07-09 15:00:00,9.01,9.01,8.99,9.0,806000.0,6.5976,6.5976,6.583,6.5903,806000.0
2010-07-09 15:10:00,9.0,9.02,8.99,8.99,769000.0,6.5903,6.605,6.583,6.583,769000.0
2010-07-09 15:20:00,8.99,9.01,8.97,8.99,1076800.0,6.583,6.5976,6.5683,6.583,1076800.0
2010-07-09 15:30:00,8.99,9.02,8.97,9.01,3106600.0,6.583,6.605,6.5683,6.5976,3106600.0
2010-07-09 15:40:00,9.01,9.03,9.01,9.02,1836800.0,6.5976,6.6123,6.5976,6.605,1836800.0
2010-07-09 15:50:00,9.02,9.05,9.01,9.04,4816600.0,6.605,6.6269,6.5976,6.6196,4816600.0
2010-07-12 09:30:00,8.96,9.06,8.93,9.05,1726600.0,6.561,6.6343,6.5391,6.6269,1726600.0
2010-07-12 09:40:00,9.05,9.11,9.05,9.11,1319800.0,6.6269,6.6709,6.6269,6.6709,1319800.0
2010-07-12 09:50:00,9.11,9.12,9.08,9.12,1373000.0,6.6709,6.6782,6.6489,6.6782,1373000.0
2010-07-12 10:00:00,9.12,9.13,9.1,9.11,2144600.0,6.6782,6.6855,6.6635,6.6709,2144600.0
2010-07-12 10:10:00,9.12,9.13,9.1,9.13,781200.0,6.6782,6.6855,6.6635,6.6855,781200.0
2010-07-12 10:20:00,9.13,9.13,9.09,9.1,594000.0,6.6855,6.6855,6.6562,6.6635,594000.0
2010-07-12 10:30:00,9.09,9.11,9.08,9.11,529800.0,6.6562,6.6709,6.6489,6.6709,529800.0
2010-07-12 10:40:00,9.12,9.12,9.08,9.09,682800.0,6.6782,6.6782,6.6489,6.6562,682800.0
2010-07-12 10:50:00,9.09,9.12,9.09,9.12,545200.0,6.6562,6.6782,6.6562,6.6782,545200.0
2010-07-12 11:00:00,9.12,9.12,9.09,9.1,757400.0,6.6782,6.6782,6.6562,6.6635,757400.0
2010-07-12 11:10:00,9.09,9.13,9.09,9.13,644800.0,6.6562,6.6855,6.6562,6.6855,644800.0
2010-07-12 11:20:00,9.12,9.13,9.11,9.13,1482200.0,6.6782,6.6855,6.6709,6.6855,1482200.0
2010-07-12 11:30:00,9.13,9.15,9.13,9.14,276800.0,6.6855,6.7002,6.6855,6.6928,276800.0
2010-07-12 11:40:00,9.14,9.17,9.13,9.15,2273800.0,6.6928,6.7148,6.6855,6.7002,2273800.0
2010-07-12 11:50:00,9.16,9.19,9.15,9.17,2129800.0,6.7075,6.7294,6.7002,6.7148,2129800.0
2010-07-12 12:00:00,9.17,9.19,9.16,9.19,2116200.0,6.7148,6.7294,6.7075,6.7294,2116200.0
2010-07-12 12:10:00,9.19,9.26,9.19,9.26,4596400.0,6.7294,6.7807,6.7294,6.7807,4596400.0
2010-07-12 12:20:00,9.26,9.27,9.26,9.27,1246800.0,6.7807,6.788,6.7807,6.788,1246800.0
2010-07-12 12:30:00,9.27,9.27,9.24,9.26,3017000.0,6.788,6.788,6.7661,6.7807,3017000.0
2010-07-12 12:40:00,9.26,9.27,9.25,9.26,1219000.0,6.7807,6.788,6.7734,6.7807,1219000.0
2010-07-12 12:50:00,9.26,9.26,9.22,9.22,1805400.0,6.7807,6.7807,6.7514,6.7514,1805400.0
2010-07-12 13:00:00,9.22,9.24,9.21,9.24,1346000.0,6.7514,6.7661,6.7441,6.7661,1346000.0
2010-07-12 13:10:00,9.24,9.24,9.23,9.24,1480000.0,6.7661,6.7661,6.7587,6.7661,1480000.0
2010-07-12 13:20:00,9.24,9.24,9.21,9.23,712000.0,6.7661,6.7661,6.7441,6.7587,712000.0
2010-07-12 13:30:00,9.22,9.24,9.21,9.22,481600.0,6.7514,6.7661,6.7441,6.7514,481600.0
2010-07-12 13:40:00,9.22,9.22,9.19,9.22,969600.0,6.7514,6.7514,6.7294,6.7514,969600.0
2010-07-12 13:50:00,9.22,9.24,9.22,9.24,449400.0,6.7514,6.7661,6.7514,6.7661,449400.0
2010-07-12 14:00:00,9.24,9.25,9.24,9.24,415000.0,6.7661,6.7734,6.7661,6.7661,415000.0
2010-07-12 14:10:00,9.24,9.26,9.23,9.24,630200.0,6.7661,6.7807,6.7587,6.7661,630200.0
2010-07-12 14:20:00,9.24,9.25,9.24,9.24,414600.0,6.7661,6.7734,6.7661,6.7661,414600.0
2010-07-12 14:30:00,9.24,9.24,9.22,9.24,998400.0,6.7661,6.7661,6.7514,6.7661,998400.0
2010-07-12 14:40:00,9.24,9.28,9.24,9.27,1386200.0,6.7661,6.7953,6.7661,6.788,1386200.0
2010-07-12 14:50:00,9.27,9.28,9.26,9.27,1220800.0,6.788,6.7953,6.7807,6.788,1220800.0
2010-07-12 15:00:00,9.27,9.27,9.25,9.26,1059200.0,6.788,6.788,6.7734,6.7807,1059200.0
2010-07-12 15:10:00,9.26,9.29,9.25,9.28,1365800.0,6.7807,6.8027,6.7734,6.7953,1365800.0
2010-07-12 15:20:00,9.28,9.29,9.28,9.29,728000.0,6.7953,6.8027,6.7953,6.8027,728000.0
2010-07-12 15:30:00,9.28,9.29,9.26,9.28,1681400.0,6.7953,6.8027,6.7807,6.7953,1681400.0
2010-07-12 15:40:00,9.28,9.3,9.25,9.25,1690000.0,6.7953,6.81,6.7734,6.7734,1690000.0
2010-07-12 15:50:00,9.25,9.26,9.24,9.26,3200800.0,6.7734,6.7807,6.7661,6.7807,3200800.0
2010-07-13 09:30:00,9.35,9.41,9.34,9.4,2208800.0,6.8466,6.8905,6.8393,6.8832,2208800.0
2010-07-13 09:40:00,9.4,9.43,9.32,9.33,1332800.0,6.8832,6.9052,6.8246,6.832,1332800.0
2010-07-13 09:50:00,9.33,9.4,9.32,9.4,1476800.0,6.832,6.8832,6.8246,6.8832,1476800.0
2010-07-13 10:00:00,9.4,9.47,9.4,9.44,1788200.0,6.8832,6.9345,6.8832,6.9125,1788200.0
2010-07-13 10:10:00,9.44,9.46,9.42,9.43,2376600.0,6.9125,6.9272,6.8979,6.9052,2376600.0
2010-07-13 10:20:00,9.43,9.47,9.43,9.45,1389000.0,6.9052,6.9345,6.9052,6.9198,1389000.0
2010-07-13 10:30:00,9.45,9.46,9.43,9.43,966200.0,6.9198,6.9272,6.9052,6.9052,966200.0
2010-07-13 10:40:00,9.43,9.45,9.42,9.44,1759600.0,6.9052,6.9198,6.8979,6.9125,1759600.0
2010-07-13 10:50:00,9.44,9.46,9.43,9.44,821800.0,6.9125,6.9272,6.9052,6.9125,821800.0
2010-07-13 11:00:00,9.44,9.46,9.43,9.46,733800.0,6.9125,6.9272,6.9052,6.9272,733800.0
2010-07-13 11:10:00,9.46,9.47,9.44,9.46,493000.0,6.9272,6.9345,6.9125,6.9272,493000.0
2010-07-13 11:20:00,9.46,9.47,9.45,9.47,586600.0,6.9272,6.9345,6.9198,6.9345,586600.0
2010-07-13 11:30:00,9.47,9.57,9.47,9.56,2657000.0,6.9345,7.0077,6.9345,7.0004,2657000.0
2010-07-13 11:40:00,9.55,9.56,9.53,9.53,1412200.0,6.9931,7.0004,6.9784,6.9784,1412200.0
2010-07-13 11:50:00,9.53,9.54,9.49,9.51,903600.0,6.9784,6.9857,6.9491,6.9638,903600.0
2010-07-13 12:00:00,9.5,9.52,9.49,9.51,604800.0,6.9564,6.9711,6.9491,6.9638,604800.0
2010-07-13 12:10:00,9.51,9.51,9.48,9.5,1304800.0,6.9638,6.9638,6.9418,6.9564,1304800.0
2010-07-13 12:20:00,9.49,9.51,9.47,9.5,2388200.0,6.9491,6.9638,6.9345,6.9564,2388200.0
2010-07-13 12:30:00,9.5,9.51,9.48,9.49,796800.0,6.9564,6.9638,6.9418,6.9491,796800.0
2010-07-13 12:40:00,9.49,9.51,9.49,9.49,1055600.0,6.9491,6.9638,6.9491,6.9491,1055600.0
2010-07-13 12:50:00,9.49,9.49,9.45,9.46,329800.0,6.9491,6.9491,6.9198,6.9272,329800.0
2010-07-13 13:00:00,9.46,9.47,9.45,9.47,1433400.0,6.9272,6.9345,6.9198,6.9345,1433400.0
2010-07-13 13:10:00,9.47,9.47,9.46,9.46,1765200.0,6.9345,6.9345,6.9272,6.9272,1765200.0
2010-07-13 13:20:00,9.46,9.47,9.46,9.47,1127400.0,6.9272,6.9345,6.9272,6.9345,1127400.0
2010-07-13 13:30:00,9.47,9.48,9.45,9.47,1026000.0,6.9345,6.9418,6.9198,6.9345,1026000.0
2010-07-13 13:40:00,9.47,9.47,9.44,9.44,671200.0,6.9345,6.9345,6.9125,6.9125,671200.0
2010-07-13 13:50:00,9.44,9.47,9.44,9.46,1289800.0,6.9125,6.9345,6.9125,6.9272,1289800.0
2010-07-13 14:00:00,9.46,9.49,9.46,9.47,562000.0,6.9272,6.9491,6.9272,6.9345,562000.0
2010-07-13 14:10:00,9.47,9.49,9.46,9.47,909800.0,6.9345,6.9491,6.9272,6.9345,909800.0
2010-07-13 14:20:00,9.47,9.49,9.47,9.48,1078800.0,6.9345,6.9491,6.9345,6.9418,1078800.0
2010-07-13 14:30:00,9.49,9.52,9.48,9.51,1030800.0,6.9491,6.9711,6.9418,6.9638,1030800.0
2010-07-13 14:40:00,9.51,9.53,9.51,9.53,936200.0,6.9638,6.9784,6.9638,6.9784,936200.0
2010-07-13 14:50:00,9.53,9.55,9.52,9.55,859800.0,6.9784,6.9931,6.9711,6.9931,859800.0
2010-07-13 15:00:00,9.55,9.56,9.55,9.55,1006400.0,6.9931,7.0004,6.9931,6.9931,1006400.0
2010-07-13 15:10:00,9.55,9.56,9.54,9.54,1262000.0,6.9931,7.0004,6.9857,6.9857,1262000.0
2010-07-13 15:20:00,9.54,9.57,9.54,9.57,1303400.0,6.9857,7.0077,6.9857,7.0077,1303400.0
2010-07-13 15:30:00,9.57,9.58,9.55,9.58,1515600.0,7.0077,7.015,6.9931,7.015,1515600.0
2010-07-13 15:40:00,9.58,9.61,9.58,9.58,5221200.0,7.015,7.037,7.015,7.015,5221200.0
2010-07-13 15:50:00,9.58,9.58,9.51,9.51,4847200.0,7.015,7.015,6.9638,6.9638,4847200.0
2010-07-14 09:30:00,9.51,9.55,9.47,9.47,994200.0,6.9638,6.9931,6.9345,6.9345,994200.0
2010-07-14 09:40:00,9.47,9.57,9.46,9.54,1408200.0,6.9345,7.0077,6.9272,6.9857,1408200.0
2010-07-14 09:50:00,9.55,9.55,9.48,9.49,1912000.0,6.9931,6.9931,6.9418,6.9491,1912000.0
2010-07-14 10:00:00,9.49,9.49,9.44,9.47,1244200.0,6.9491,6.9491,6.9125,6.9345,1244200.0
2010-07-14 10:10:00,9.47,9.5,9.45,9.49,1749600.0,6.9345,6.9564,6.9198,6.9491,1749600.0
2010-07-14 10:20:00,9.49,9.55,9.49,9.54,521200.0,6.9491,6.9931,6.9491,6.9857,521200.0
2010-07-14 10:30:00,9.54,9.56,9.52,9.53,1152400.0,6.9857,7.0004,6.9711,6.9784,1152400.0
2010-07-14 10:40:00,9.53,9.55,9.52,9.54,2457200.0,6.9784,6.9931,6.9711,6.9857,2457200.0
2010-07-14 10:50:00,9.54,9.58,9.53,9.58,983800.0,6.9857,7.015,6.9784,7.015,983800.0
2010-07-14 11:00:00,9.58,9.61,9.57,9.6,726200.0,7.015,7.037,7.0077,7.0297,726200.0
2010-07-14 11:10:00,9.6,9.6,9.55,9.56,842000.0,7.0297,7.0297,6.9931,7.0004,842000.0
2010-07-14 11:20:00,9.56,9.57,9.55,9.56,746000.0,7.0004,7.0077,6.9931,7.0004,746000.0
2010-07-14 11:30:00,9.55,9.56,9.55,9.56,485400.0,6.9931,7.0004,6.9931,7.0004,485400.0
2010-07-14 11:40:00,9.56,9.58,9.55,9.56,746800.0,7.0004,7.015,6.9931,7.0004,746800.0
2010-07-14 11:50:00,9.56,9.59,9.56,9.56,414000.0,7.0004,7.0223,7.0004,7.0004,414000.0
2010-07-14 12:00:00,9.56,9.56,9.55,9.56,396800.0,7.0004,7.0004,6.9931,7.0004,396800.0
2010-07-14 12:10:00,9.56,9.56,9.55,9.56,344000.0,7.0004,7.0004,6.9931,7.0004,344000.0
2010-07-14 12:20:00,9.56,9.56,9.55,9.56,418800.0,7.0004,7.0004,6.9931,7.0004,418800.0
2010-07-14 12:30:00,9.56,9.57,9.55,9.56,217200.0,7.0004,7.0077,6.9931,7.0004,217200.0
2010-07-14 12:40:00,9.56,9.58,9.55,9.57,348800.0,7.0004,7.015,6.9931,7.0077,348800.0
2010-07-14 12:50:00,9.57,9.57,9.56,9.56,390200.0,7.0077,7.0077,7.0004,7.0004,390200.0
2010-07-14 13:00:00,9.56,9.56,9.55,9.55,328200.0,7.0004,7.0004,6.9931,6.9931,328200.0
2010-07-14 13:10:00,9.55,9.55,9.54,9.54,193400.0,6.9931,6.9931,6.9857,6.9857,193400.0
2010-07-14 13:20:00,9.54,9.56,9.52,9.53,523200.0,6.9857,7.0004,6.9711,6.9784,523200.0
2010-07-14 13:30:00,9.53,9.53,9.51,9.51,666600.0,6.9784,6.9784,6.9638,6.9638,666600.0
2010-07-14 13:40:00,9.51,9.51,9.49,9.49,317200.0,6.9638,6.9638,6.9491,6.9491,317200.0
2010-07-14 13:50:00,9.49,9.49,9.46,9.47,560000.0,6.9491,6.9491,6.9272,6.9345,560000.0
2010-07-14 14:00:00,9.47,9.48,9.44,9.47,1001800.0,6.9345,6.9418,6.9125,6.9345,1001800.0
2010-07-14 14:10:00,9.47,9.49,9.45,9.47,960600.0,6.9345,6.9491,6.9198,6.9345,960600.0
2010-07-14 14:20:00,9.47,9.47,9.43,9.45,1040600.0,6.9345,6.9345,6.9052,6.9198,1040600.0
2010-07-14 14:30:00,9.45,9.46,9.44,9.45,599200.0,6.9198,6.9272,6.9125,6.9198,599200.0
2010-07-14 14:40:00,9.45,9.47,9.44,9.45,795000.0,6.9198,6.9345,6.9125,6.9198,795000.0
2010-07-14 14:50:00,9.46,9.47,9.44,9.46,713000.0,6.9272,6.9345,6.9125,6.9272,713000.0
2010-07-14 15:00:00,9.46,9.47,9.45,9.45,546600.0,6.9272,6.9345,6.9198,6.9198,546600.0
2010-07-14 15:10:00,9.46,9.47,9.45,9.47,503000.0,6.9272,6.9345,6.9198,6.9345,503000.0
2010-07-14 15:20:00,9.47,9.49,9.47,9.47,445400.0,6.9345,6.9491,6.9345,6.9345,445400.0
2010-07-14 15:30:00,9.47,9.48,9.45,9.46,570400.0,6.9345,6.9418,6.9198,6.9272,570400.0
2010-07-14 15:40:00,9.46,9.47,9.43,9.47,1461200.0,6.9272,6.9345,6.9052,6.9345,1461200.0
2010-07-14 15:50:00,9.47,9.5,9.46,9.49,2582600.0,6.9345,6.9564,6.9272,6.9491,2582600.0
2010-07-15 09:30:00,9.51,9.61,9.44,9.6,1347800.0,6.9638,7.037,6.9125,7.0297,1347800.0
2010-07-15 09:40:00,9.59,9.6,9.55,9.6,1276600.0,7.0223,7.0297,6.9931,7.0297,1276600.0
2010-07-15 09:50:00,9.6,9.62,9.56,9.58,886400.0,7.0297,7.0443,7.0004,7.015,886400.0
2010-07-15 10:00:00,9.58,9.58,9.5,9.53,1754600.0,7.015,7.015,6.9564,6.9784,1754600.0
2010-07-15 10:10:00,9.53,9.56,9.49,9.51,2250200.0,6.9784,7.0004,6.9491,6.9638,2250200.0
2010-07-15 10:20:00,9.51,9.51,9.49,9.51,832200.0,6.9638,6.9638,6.9491,6.9638,832200.0
2010-07-15 10:30:00,9.52,9.54,9.5,9.52,1121000.0,6.9711,6.9857,6.9564,6.9711,1121000.0
2010-07-15 10:40:00,9.52,9.53,9.49,9.52,885200.0,6.9711,6.9784,6.9491,6.9711,885200.0
2010-07-15 10:50:00,9.52,9.53,9.5,9.51,702400.0,6.9711,6.9784,6.9564,6.9638,702400.0
2010-07-15 11:00:00,9.51,9.53,9.49,9.53,2183600.0,6.9638,6.9784,6.9491,6.9784,2183600.0
2010-07-15 11:10:00,9.53,9.59,9.53,9.59,3790800.0,6.9784,7.0223,6.9784,7.0223,3790800.0
2010-07-15 11:20:00,9.59,9.65,9.58,9.59,2266800.0,7.0223,7.0663,7.015,7.0223,2266800.0
2010-07-15 11:30:00,9.59,9.6,9.55,9.59,808800.0,7.0223,7.0297,6.9931,7.0223,808800.0
2010-07-15 11:40:00,9.59,9.6,9.56,9.56,468800.0,7.0223,7.0297,7.0004,7.0004,468800.0
2010-07-15 11:50:00,9.56,9.58,9.56,9.57,339800.0,7.0004,7.015,7.0004,7.0077,339800.0
2010-07-15 12:00:00,9.57,9.58,9.54,9.55,356000.0,7.0077,7.015,6.9857,6.9931,356000.0
2010-07-15 12:10:00,9.54,9.58,9.54,9.55,672600.0,6.9857,7.015,6.9857,6.9931,672600.0
2010-07-15 12:20:00,9.55,9.55,9.54,9.55,702200.0,6.9931,6.9931,6.9857,6.9931,702200.0
2010-07-15 12:30:00,9.56,9.58,9.55,9.56,510200.0,7.0004,7.015,6.9931,7.0004,510200.0
2010-07-15 12:40:00,9.55,9.56,9.55,9.56,149000.0,6.9931,7.0004,6.9931,7.0004,149000.0
2010-07-15 12:50:00,9.56,9.58,9.56,9.58,203200.0,7.0004,7.015,7.0004,7.015,203200.0
2010-07-15 13:00:00,9.58,9.6,9.58,9.6,746800.0,7.015,7.0297,7.015,7.0297,746800.0
2010-07-15 13:10:00,9.59,9.6,9.59,9.6,233600.0,7.0223,7.0297,7.0223,7.0297,233600.0
2010-07-15 13:20:00,9.6,9.62,9.6,9.6,478000.0,7.0297,7.0443,7.0297,7.0297,478000.0
2010-07-15 13:30:00,9.6,9.61,9.59,9.6,355200.0,7.0297,7.037,7.0223,7.0297,355200.0
2010-07-15 13:40:00,9.6,9.6,9.59,9.6,251400.0,7.0297,7.0297,7.0223,7.0297,251400.0
2010-07-15 13:50:00,9.6,9.6,9.57,9.57,1489000.0,7.0297,7.0297,7.0077,7.0077,1489000.0
2010-07-15 14:00:00,9.58,9.58,9.56,9.56,720200.0,7.015,7.015,7.0004,7.0004,720200.0
2010-07-15 14:10:00,9.56,9.59,9.56,9.59,908600.0,7.0004,7.0223,7.0004,7.0223,908600.0
2010-07-15 14:20:00,9.58,9.59,9.56,9.58,622200.0,7.015,7.0223,7.0004,7.015,622200.0
2010-07-15 14:30:00,9.58,9.6,9.56,9.58,1063400.0,7.015,7.0297,7.0004,7.015,1063400.0
2010-07-15 14:40:00,9.59,9.6,9.57,9.59,511600.0,7.0223,7.0297,7.0077,7.0223,511600.0
2010-07-15 14:50:00,9.59,9.59,9.56,9.56,570800.0,7.0223,7.0223,7.0004,7.0004,570800.0
2010-07-15 15:00:00,9.57,9.58,9.56,9.57,1356800.0,7.0077,7.015,7.0004,7.0077,1356800.0
2010-07-15 15:10:00,9.56,9.57,9.54,9.55,2158000.0,7.0004,7.0077,6.9857,6.9931,2158000.0
2010-07-15 15:20:00,9.55,9.59,9.54,9.59,1687400.0,6.9931,7.0223,6.9857,7.0223,1687400.0
2010-07-15 15:30:00,9.59,9.63,9.59,9.62,1124000.0,7.0223,7.0516,7.0223,7.0443,1124000.0
2010-07-15 15:40:00,9.63,9.67,9.61,9.64,2467400.0,7.0516,7.0809,7.037,7.059,2467400.0
2010-07-15 15:50:00,9.65,9.67,9.64,9.65,3127600.0,7.0663,7.0809,7.059,7.0663,3127600.0
2010-07-16 09:30:00,9.65,9.68,9.55,9.63,6730200.0,7.0663,7.0883,6.9931,7.0516,6730200.0
2010-07-16 09:40:00,9.63,9.67,9.59,9.61,1959400.0,7.0516,7.0809,7.0223,7.037,1959400.0
2010-07-16 09:50:00,9.61,9.62,9.45,9.49,2353000.0,7.037,7.0443,6.9198,6.9491,2353000.0
2010-07-16 10:00:00,9.49,9.51,9.42,9.45,1774000.0,6.9491,6.9638,6.8979,6.9198,1774000.0
2010-07-16 10:10:00,9.45,9.47,9.44,9.47,1233000.0,6.9198,6.9345,6.9125,6.9345,1233000.0
2010-07-16 10:20:00,9.47,9.47,9.43,9.44,1156400.0,6.9345,6.9345,6.9052,6.9125,1156400.0
2010-07-16 10:30:00,9.44,9.45,9.4,9.42,954400.0,6.9125,6.9198,6.8832,6.8979,954400.0
2010-07-16 10:40:00,9.42,9.45,9.4,9.43,636400.0,6.8979,6.9198,6.8832,6.9052,636400.0
2010-07-16 10:50:00,9.43,9.43,9.4,9.41,2015800.0,6.9052,6.9052,6.8832,6.8905,2015800.0
2010-07-16 11:00:00,9.42,9.42,9.36,9.36,1361800.0,6.8979,6.8979,6.8539,6.8539,1361800.0
2010-07-16 11:10:00,9.37,9.37,9.34,9.34,1232600.0,6.8613,6.8613,6.8393,6.8393,1232600.0
2010-07-16 11:20:00,9.34,9.35,9.3,9.34,1408200.0,6.8393,6.8466,6.81,6.8393,1408200.0
2010-07-16 11:30:00,9.34,9.35,9.31,9.35,970600.0,6.8393,6.8466,6.8173,6.8466,970600.0
2010-07-16 11:40:00,9.34,9.36,9.34,9.35,954200.0,6.8393,6.8539,6.8393,6.8466,954200.0
2010-07-16 11:50:00,9.36,9.36,9.33,9.33,1090600.0,6.8539,6.8539,6.832,6.832,1090600.0
2010-07-16 12:00:00,9.33,9.36,9.32,9.36,865200.0,6.832,6.8539,6.8246,6.8539,865200.0
2010-07-16 12:10:00,9.36,9.37,9.31,9.32,860600.0,6.8539,6.8613,6.8173,6.8246,860600.0
2010-07-16 12:20:00,9.32,9.35,9.31,9.35,627200.0,6.8246,6.8466,6.8173,6.8466,627200.0
2010-07-16 12:30:00,9.34,9.35,9.33,9.34,447800.0,6.8393,6.8466,6.832,6.8393,447800.0
2010-07-16 12:40:00,9.34,9.36,9.32,9.34,1234400.0,6.8393,6.8539,6.8246,6.8393,1234400.0
2010-07-16 12:50:00,9.34,9.36,9.33,9.33,1063800.0,6.8393,6.8539,6.832,6.832,1063800.0
2010-07-16 13:00:00,9.33,9.35,9.31,9.33,781600.0,6.832,6.8466,6.8173,6.832,781600.0
2010-07-16 13:10:00,9.33,9.34,9.31,9.33,680800.0,6.832,6.8393,6.8173,6.832,680800.0
2010-07-16 13:20:00,9.34,9.34,9.28,9.29,630400.0,6.8393,6.8393,6.7953,6.8027,630400.0
2010-07-16 13:30:00,9.29,9.32,9.28,9.31,574200.0,6.8027,6.8246,6.7953,6.8173,574200.0
2010-07-16 13:40:00,9.31,9.31,9.26,9.29,696000.0,6.8173,6.8173,6.7807,6.8027,696000.0
2010-07-16 13:50:00,9.29,9.29,9.27,9.28,452600.0,6.8027,6.8027,6.788,6.7953,452600.0
2010-07-16 14:00:00,9.28,9.3,9.27,9.3,1289200.0,6.7953,6.81,6.788,6.81,1289200.0
2010-07-16 14:10:00,9.3,9.31,9.29,9.3,627400.0,6.81,6.8173,6.8027,6.81,627400.0
2010-07-16 14:20:00,9.3,9.31,9.29,9.29,328800.0,6.81,6.8173,6.8027,6.8027,328800.0
2010-07-16 14:30:00,9.29,9.31,9.28,9.28,1163200.0,6.8027,6.8173,6.7953,6.7953,1163200.0
2010-07-16 14:40:00,9.29,9.29,9.26,9.29,559400.0,6.8027,6.8027,6.7807,6.8027,559400.0
2010-07-16 14:50:00,9.29,9.3,9.27,9.28,1178800.0,6.8027,6.81,6.788,6.7953,1178800.0
2010-07-16 15:00:00,9.29,9.3,9.27,9.28,673400.0,6.8027,6.81,6.788,6.7953,673400.0
2010-07-16 15:10:00,9.28,9.29,9.27,9.28,1588400.0,6.7953,6.8027,6.788,6.7953,1588400.0
2010-07-16 15:20:00,9.28,9.29,9.25,9.27,1015000.0,6.7953,6.8027,6.7734,6.788,1015000.0
2010-07-16 15:30:00,9.27,9.29,9.26,9.27,844800.0,6.788,6.8027,6.7807,6.788,844800.0
2010-07-16 15:40:00,9.26,9.28,9.24,9.24,1990400.0,6.7807,6.7953,6.7661,6.7661,1990400.0
2010-07-16 15:50:00,9.24,9.29,9.24,9.27,4374200.0,6.7661,6.8027,6.7661,6.788,4374200.0
2010-07-19 09:30:00,9.24,9.46,9.23,9.45,1389800.0,6.7661,6.9272,6.7587,6.9198,1389800.0
2010-07-19 09:40:00,9.44,9.47,9.38,9.47,1111400.0,6.9125,6.9345,6.8686,6.9345,1111400.0
2010-07-19 09:50:00,9.47,9.49,9.46,9.46,1022600.0,6.9345,6.9491,6.9272,6.9272,1022600.0
2010-07-19 10:00:00,9.46,9.49,9.44,9.45,721000.0,6.9272,6.9491,6.9125,6.9198,721000.0
2010-07-19 10:10:00,9.45,9.47,9.42,9.46,908800.0,6.9198,6.9345,6.8979,6.9272,908800.0
2010-07-19 10:20:00,9.46,9.47,9.43,9.44,1010000.0,6.9272,6.9345,6.9052,6.9125,1010000.0
2010-07-19 10:30:00,9.44,9.47,9.44,9.45,773600.0,6.9125,6.9345,6.9125,6.9198,773600.0
2010-07-19 10:40:00,9.45,9.46,9.4,9.41,886200.0,6.9198,6.9272,6.8832,6.8905,886200.0
2010-07-19 10:50:00,9.41,9.45,9.38,9.44,533400.0,6.8905,6.9198,6.8686,6.9125,533400.0
2010-07-19 11:00:00,9.44,9.49,9.44,9.49,2783200.0,6.9125,6.9491,6.9125,6.9491,2783200.0
2010-07-19 11:10:00,9.48,9.49,9.47,9.49,2084800.0,6.9418,6.9491,6.9345,6.9491,2084800.0
2010-07-19 11:20:00,9.49,9.53,9.49,9.51,1262600.0,6.9491,6.9784,6.9491,6.9638,1262600.0
2010-07-19 11:30:00,9.51,9.51,9.5,9.5,443600.0,6.9638,6.9638,6.9564,6.9564,443600.0
2010-07-19 11:40:00,9.5,9.52,9.49,9.52,541000.0,6.9564,6.9711,6.9491,6.9711,541000.0
2010-07-19 11:50:00,9.52,9.54,9.52,9.52,561200.0,6.9711,6.9857,6.9711,6.9711,561200.0
2010-07-19 12:00:00,9.52,9.52,9.48,9.5,604000.0,6.9711,6.9711,6.9418,6.9564,604000.0
2010-07-19 12:10:00,9.51,9.52,9.47,9.49,456800.0,6.9638,6.9711,6.9345,6.9491,456800.0
2010-07-19 12:20:00,9.49,9.52,9.49,9.51,633800.0,6.9491,6.9711,6.9491,6.9638,633800.0
2010-07-19 12:30:00,9.52,9.53,9.5,9.52,396000.0,6.9711,6.9784,6.9564,6.9711,396000.0
2010-07-19 12:40:00,9.52,9.53,9.49,9.52,652600.0,6.9711,6.9784,6.9491,6.9711,652600.0
2010-07-19 12:50:00,9.52,9.53,9.48,9.49,391200.0,6.9711,6.9784,6.9418,6.9491,391200.0
2010-07-19 13:00:00,9.49,9.49,9.47,9.49,431600.0,6.9491,6.9491,6.9345,6.9491,431600.0
2010-07-19 13:10:00,9.49,9.49,9.45,9.46,190600.0,6.9491,6.9491,6.9198,6.9272,190600.0
2010-07-19 13:20:00,9.46,9.49,9.46,9.47,405800.0,6.9272,6.9491,6.9272,6.9345,405800.0
2010-07-19 13:30:00,9.47,9.47,9.46,9.47,219000.0,6.9345,6.9345,6.9272,6.9345,219000.0
2010-07-19 13:40:00,9.46,9.47,9.44,9.45,482800.0,6.9272,6.9345,6.9125,6.9198,482800.0
2010-07-19 13:50:00,9.44,9.46,9.44,9.46,307200.0,6.9125,6.9272,6.9125,6.9272,307200.0
2010-07-19 14:00:00,9.45,9.47,9.45,9.47,569600.0,6.9198,6.9345,6.9198,6.9345,569600.0
2010-07-19 14:10:00,9.46,9.51,9.46,9.51,637800.0,6.9272,6.9638,6.9272,6.9638,637800.0
2010-07-19 14:20:00,9.51,9.51,9.49,9.5,542000.0,6.9638,6.9638,6.9491,6.9564,542000.0
2010-07-19 14:30:00,9.51,9.51,9.49,9.49,732000.0,6.9638,6.9638,6.9491,6.9491,732000.0
2010-07-19 14:40:00,9.49,9.52,9.49,9.5,1517800.0,6.9491,6.9711,6.9491,6.9564,1517800.0
2010-07-19 14:50:00,9.51,9.52,9.49,9.49,775000.0,6.9638,6.9711,6.9491,6.9491,775000.0
2010-07-19 15:00:00,9.49,9.53,9.48,9.53,521400.0,6.9491,6.9784,6.9418,6.9784,521400.0
2010-07-19 15:10:00,9.53,9.54,9.52,9.53,1359200.0,6.9784,6.9857,6.9711,6.9784,1359200.0
2010-07-19 15:20:00,9.54,9.54,9.5,9.5,546000.0,6.9857,6.9857,6.9564,6.9564,546000.0
2010-07-19 15:30:00,9.5,9.52,9.5,9.51,939200.0,6.9564,6.9711,6.9564,6.9638,939200.0
2010-07-19 15:40:00,9.51,9.54,9.51,9.53,1314800.0,6.9638,6.9857,6.9638,6.9784,1314800.0
2010-07-19 15:50:00,9.53,9.55,9.51,9.51,4022200.0,6.9784,6.9931,6.9638,6.9638,4022200.0
2010-07-20 09:30:00,9.39,9.45,9.35,9.41,1260800.0,6.8759,6.9198,6.8466,6.8905,1260800.0
2010-07-20 09:40:00,9.41,9.46,9.39,9.45,1479800.0,6.8905,6.9272,6.8759,6.9198,1479800.0
2010-07-20 09:50:00,9.44,9.47,9.44,9.45,1292000.0,6.9125,6.9345,6.9125,6.9198,1292000.0
2010-07-20 10:00:00,9.46,9.46,9.38,9.38,1394600.0,6.9272,6.9272,6.8686,6.8686,1394600.0
2010-07-20 10:10:00,9.38,9.4,9.35,9.4,920400.0,6.8686,6.8832,6.8466,6.8832,920400.0
2010-07-20 10:20:00,9.39,9.4,9.35,9.35,1640000.0,6.8759,6.8832,6.8466,6.8466,1640000.0
2010-07-20 10:30:00,9.36,9.38,9.34,9.36,769600.0,6.8539,6.8686,6.8393,6.8539,769600.0
2010-07-20 10:40:00,9.36,9.37,9.35,9.35,1368200.0,6.8539,6.8613,6.8466,6.8466,1368200.0
2010-07-20 10:50:00,9.35,9.36,9.33,9.33,638400.0,6.8466,6.8539,6.832,6.832,638400.0
2010-07-20 11:00:00,9.33,9.37,9.33,9.37,833400.0,6.832,6.8613,6.832,6.8613,833400.0
2010-07-20 11:10:00,9.37,9.41,9.37,9.4,1284000.0,6.8613,6.8905,6.8613,6.8832,1284000.0
2010-07-20 11:20:00,9.4,9.41,9.4,9.4,377800.0,6.8832,6.8905,6.8832,6.8832,377800.0
2010-07-20 11:30:00,9.4,9.41,9.36,9.36,441600.0,6.8832,6.8905,6.8539,6.8539,441600.0
2010-07-20 11:40:00,9.36,9.38,9.36,9.38,294800.0,6.8539,6.8686,6.8539,6.8686,294800.0
2010-07-20 11:50:00,9.38,9.38,9.34,9.35,683200.0,6.8686,6.8686,6.8393,6.8466,683200.0
2010-07-20 12:00:00,9.35,9.37,9.34,9.36,538000.0,6.8466,6.8613,6.8393,6.8539,538000.0
2010-07-20 12:10:00,9.36,9.36,9.33,9.33,489600.0,6.8539,6.8539,6.832,6.832,489600.0
2010-07-20 12:20:00,9.33,9.34,9.29,9.3,1213000.0,6.832,6.8393,6.8027,6.81,1213000.0
2010-07-20 12:30:00,9.3,9.33,9.3,9.31,1111200.0,6.81,6.832,6.81,6.8173,1111200.0
2010-07-20 12:40:00,9.31,9.35,9.31,9.35,406400.0,6.8173,6.8466,6.8173,6.8466,406400.0
2010-07-20 12:50:00,9.34,9.37,9.34,9.37,1089800.0,6.8393,6.8613,6.8393,6.8613,1089800.0
2010-07-20 13:00:00,9.38,9.38,9.37,9.38,479000.0,6.8686,6.8686,6.8613,6.8686,479000.0
2010-07-20 13:10:00,9.38,9.38,9.36,9.37,223200.0,6.8686,6.8686,6.8539,6.8613,223200.0
2010-07-20 13:20:00,9.37,9.38,9.36,9.37,274400.0,6.8613,6.8686,6.8539,6.8613,274400.0
2010-07-20 13:30:00,9.37,9.38,9.36,9.37,1573800.0,6.8613,6.8686,6.8539,6.8613,1573800.0
2010-07-20 13:40:00,9.37,9.38,9.36,9.36,972800.0,6.8613,6.8686,6.8539,6.8539,972800.0
2010-07-20 13:50:00,9.36,9.41,9.36,9.41,1514000.0,6.8539,6.8905,6.8539,6.8905,1514000.0
2010-07-20 14:00:00,9.41,9.42,9.38,9.38,530600.0,6.8905,6.8979,6.8686,6.8686,530600.0
2010-07-20 14:10:00,9.38,9.39,9.37,9.37,567800.0,6.8686,6.8759,6.8613,6.8613,567800.0
2010-07-20 14:20:00,9.37,9.38,9.35,9.38,746000.0,6.8613,6.8686,6.8466,6.8686,746000.0
2010-07-20 14:30:00,9.37,9.38,9.35,9.35,946400.0,6.8613,6.8686,6.8466,6.8466,946400.0
2010-07-20 14:40:00,9.35,9.37,9.34,9.37,840800.0,6.8466,6.8613,6.8393,6.8613,840800.0
2010-07-20 14:50:00,9.36,9.38,9.35,9.36,1347400.0,6.8539,6.8686,6.8466,6.8539,1347400.0
2010-07-20 15:00:00,9.36,9.36,9.34,9.35,1845000.0,6.8539,6.8539,6.8393,6.8466,1845000.0
2010-07-20 15:10:00,9.35,9.38,9.35,9.37,1507600.0,6.8466,6.8686,6.8466,6.8613,1507600.0
2010-07-20 15:20:00,9.37,9.4,9.36,9.38,1223800.0,6.8613,6.8832,6.8539,6.8686,1223800.0
2010-07-20 15:30:00,9.39,9.43,9.39,9.4,1327800.0,6.8759,6.9052,6.8759,6.8832,1327800.0
2010-07-20 15:40:00,9.4,9.42,9.37,9.4,2798200.0,6.8832,6.8979,6.8613,6.8832,2798200.0
2010-07-20 15:50:00,9.41,9.43,9.4,9.43,3057800.0,6.8905,6.9052,6.8832,6.9052,3057800.0
2010-07-21 09:30:00,9.42,9.44,9.34,9.36,1250800.0,6.8979,6.9125,6.8393,6.8539,1250800.0
2010-07-21 09:40:00,9.36,9.38,9.31,9.32,1179600.0,6.8539,6.8686,6.8173,6.8246,1179600.0
2010-07-21 09:50:00,9.33,9.33,9.25,9.27,1861200.0,6.832,6.832,6.7734,6.788,1861200.0
2010-07-21 10:00:00,9.27,9.3,9.26,9.29,1828800.0,6.788,6.81,6.7807,6.8027,1828800.0
2010-07-21 10:10:00,9.29,9.31,9.27,9.29,1215200.0,6.8027,6.8173,6.788,6.8027,1215200.0
2010-07-21 10:20:00,9.28,9.3,9.28,9.29,1313600.0,6.7953,6.81,6.7953,6.8027,1313600.0
2010-07-21 10:30:00,9.28,9.29,9.27,9.28,1278400.0,6.7953,6.8027,6.788,6.7953,1278400.0
2010-07-21 10:40:00,9.28,9.3,9.28,9.3,755800.0,6.7953,6.81,6.7953,6.81,755800.0
2010-07-21 10:50:00,9.3,9.31,9.29,9.29,718800.0,6.81,6.8173,6.8027,6.8027,718800.0
2010-07-21 11:00:00,9.29,9.31,9.25,9.26,765000.0,6.8027,6.8173,6.7734,6.7807,765000.0
2010-07-21 11:10:00,9.26,9.28,9.24,9.27,639600.0,6.7807,6.7953,6.7661,6.788,639600.0
2010-07-21 11:20:00,9.27,9.28,9.25,9.28,500600.0,6.788,6.7953,6.7734,6.7953,500600.0
2010-07-21 11:30:00,9.27,9.29,9.26,9.29,523200.0,6.788,6.8027,6.7807,6.8027,523200.0
2010-07-21 11:40:00,9.29,9.3,9.27,9.28,257600.0,6.8027,6.81,6.788,6.7953,257600.0
2010-07-21 11:50:00,9.27,9.28,9.26,9.27,476200.0,6.788,6.7953,6.7807,6.788,476200.0
2010-07-21 12:00:00,9.27,9.28,9.26,9.26,764800.0,6.788,6.7953,6.7807,6.7807,764800.0
2010-07-21 12:10:00,9.26,9.27,9.24,9.24,769200.0,6.7807,6.788,6.7661,6.7661,769200.0
2010-07-21 12:20:00,9.24,9.25,9.22,9.24,1176000.0,6.7661,6.7734,6.7514,6.7661,1176000.0
2010-07-21 12:30:00,9.24,9.24,9.22,9.23,1238800.0,6.7661,6.7661,6.7514,6.7587,1238800.0
2010-07-21 12:40:00,9.23,9.24,9.22,9.24,1050200.0,6.7587,6.7661,6.7514,6.7661,1050200.0
2010-07-21 12:50:00,9.24,9.24,9.21,9.22,2504800.0,6.7661,6.7661,6.7441,6.7514,2504800.0
2010-07-21 13:00:00,9.22,9.22,9.2,9.2,3868400.0,6.7514,6.7514,6.7368,6.7368,3868400.0
2010-07-21 13:10:00,9.2,9.21,9.18,9.19,1214600.0,6.7368,6.7441,6.7221,6.7294,1214600.0
2010-07-21 13:20:00,9.19,9.2,9.18,9.19,463000.0,6.7294,6.7368,6.7221,6.7294,463000.0
2010-07-21 13:30:00,9.2,9.22,9.2,9.2,1490600.0,6.7368,6.7514,6.7368,6.7368,1490600.0
2010-07-21 13:40:00,9.2,9.21,9.19,9.2,3213800.0,6.7368,6.7441,6.7294,6.7368,3213800.0
2010-07-21 13:50:00,9.2,9.21,9.19,9.19,1385000.0,6.7368,6.7441,6.7294,6.7294,1385000.0
2010-07-21 14:00:00,9.19,9.19,9.13,9.13,2103200.0,6.7294,6.7294,6.6855,6.6855,2103200.0
2010-07-21 14:10:00,9.13,9.13,9.06,9.09,3263200.0,6.6855,6.6855,6.6343,6.6562,3263200.0
2010-07-21 14:20:00,9.09,9.13,9.06,9.12,3711600.0,6.6562,6.6855,6.6343,6.6782,3711600.0
2010-07-21 14:30:00,9.12,9.13,9.08,9.1,2272800.0,6.6782,6.6855,6.6489,6.6635,2272800.0
2010-07-21 14:40:00,9.11,9.13,9.1,9.11,1217000.0,6.6709,6.6855,6.6635,6.6709,1217000.0
2010-07-21 14:50:00,9.12,9.13,9.08,9.11,3118200.0,6.6782,6.6855,6.6489,6.6709,3118200.0
2010-07-21 15:00:00,9.11,9.13,9.1,9.13,2560400.0,6.6709,6.6855,6.6635,6.6855,2560400.0
2010-07-21 15:10:00,9.13,9.18,9.13,9.15,2369200.0,6.6855,6.7221,6.6855,6.7002,2369200.0
2010-07-21 15:20:00,9.15,9.17,9.13,9.15,1771600.0,6.7002,6.7148,6.6855,6.7002,1771600.0
2010-07-21 15:30:00,9.15,9.18,9.1,9.16,1612800.0,6.7002,6.7221,6.6635,6.7075,1612800.0
2010-07-21 15:40:00,9.16,9.17,9.13,9.15,3103000.0,6.7075,6.7148,6.6855,6.7002,3103000.0
2010-07-21 15:50:00,9.15,9.18,9.14,9.17,6419400.0,6.7002,6.7221,6.6928,6.7148,6419400.0
2010-07-22 09:30:00,9.24,9.37,9.23,9.31,946400.0,6.7661,6.8613,6.7587,6.8173,946400.0
2010-07-22 09:40:00,9.31,9.35,9.29,9.31,1201000.0,6.8173,6.8466,6.8027,6.8173,1201000.0
2010-07-22 09:50:00,9.31,9.4,9.31,9.39,1426800.0,6.8173,6.8832,6.8173,6.8759,1426800.0
2010-07-22 10:00:00,9.39,9.44,9.39,9.4,2431800.0,6.8759,6.9125,6.8759,6.8832,2431800.0
2010-07-22 10:10:00,9.4,9.42,9.4,9.4,1814400.0,6.8832,6.8979,6.8832,6.8832,1814400.0
2010-07-22 10:20:00,9.41,9.43,9.39,9.43,1091200.0,6.8905,6.9052,6.8759,6.9052,1091200.0
2010-07-22 10:30:00,9.42,9.44,9.4,9.42,969400.0,6.8979,6.9125,6.8832,6.8979,969400.0
2010-07-22 10:40:00,9.42,9.46,9.4,9.42,904600.0,6.8979,6.9272,6.8832,6.8979,904600.0
2010-07-22 10:50:00,9.42,9.46,9.42,9.44,852400.0,6.8979,6.9272,6.8979,6.9125,852400.0
2010-07-22 11:00:00,9.44,9.45,9.42,9.44,596200.0,6.9125,6.9198,6.8979,6.9125,596200.0
2010-07-22 11:10:00,9.45,9.49,9.44,9.49,873000.0,6.9198,6.9491,6.9125,6.9491,873000.0
2010-07-22 11:20:00,9.48,9.5,9.47,9.49,914800.0,6.9418,6.9564,6.9345,6.9491,914800.0
2010-07-22 11:30:00,9.48,9.48,9.4,9.41,1165800.0,6.9418,6.9418,6.8832,6.8905,1165800.0
2010-07-22 11:40:00,9.4,9.43,9.4,9.42,603600.0,6.8832,6.9052,6.8832,6.8979,603600.0
2010-07-22 11:50:00,9.42,9.43,9.4,9.41,982800.0,6.8979,6.9052,6.8832,6.8905,982800.0
2010-07-22 12:00:00,9.4,9.44,9.4,9.43,856800.0,6.8832,6.9125,6.8832,6.9052,856800.0
2010-07-22 12:10:00,9.44,9.44,9.42,9.43,598000.0,6.9125,6.9125,6.8979,6.9052,598000.0
2010-07-22 12:20:00,9.43,9.45,9.43,9.44,781400.0,6.9052,6.9198,6.9052,6.9125,781400.0
2010-07-22 12:30:00,9.44,9.45,9.42,9.42,919200.0,6.9125,6.9198,6.8979,6.8979,919200.0
2010-07-22 12:40:00,9.42,9.44,9.42,9.43,655400.0,6.8979,6.9125,6.8979,6.9052,655400.0
2010-07-22 12:50:00,9.43,9.44,9.41,9.42,776800.0,6.9052,6.9125,6.8905,6.8979,776800.0
2010-07-22 13:00:00,9.43,9.44,9.42,9.43,323000.0,6.9052,6.9125,6.8979,6.9052,323000.0
2010-07-22 13:10:00,9.42,9.43,9.42,9.43,654000.0,6.8979,6.9052,6.8979,6.9052,654000.0
2010-07-22 13:20:00,9.43,9.44,9.42,9.43,170400.0,6.9052,6.9125,6.8979,6.9052,170400.0
2010-07-22 13:30:00,9.43,9.44,9.42,9.43,246600.0,6.9052,6.9125,6.8979,6.9052,246600.0
2010-07-22 13:40:00,9.43,9.43,9.42,9.43,147200.0,6.9052,6.9052,6.8979,6.9052,147200.0
2010-07-22 13:50:00,9.43,9.44,9.38,9.4,502000.0,6.9052,6.9125,6.8686,6.8832,502000.0
2010-07-22 14:00:00,9.39,9.43,9.39,9.43,319800.0,6.8759,6.9052,6.8759,6.9052,319800.0
2010-07-22 14:10:00,9.43,9.45,9.42,9.43,406400.0,6.9052,6.9198,6.8979,6.9052,406400.0
2010-07-22 14:20:00,9.43,9.46,9.42,9.46,370200.0,6.9052,6.9272,6.8979,6.9272,370200.0
2010-07-22 14:30:00,9.46,9.46,9.42,9.43,599800.0,6.9272,6.9272,6.8979,6.9052,599800.0
2010-07-22 14:40:00,9.42,9.44,9.4,9.44,667600.0,6.8979,6.9125,6.8832,6.9125,667600.0
2010-07-22 14:50:00,9.43,9.46,9.43,9.45,579000.0,6.9052,6.9272,6.9052,6.9198,579000.0
2010-07-22 15:00:00,9.46,9.46,9.43,9.44,589800.0,6.9272,6.9272,6.9052,6.9125,589800.0
2010-07-22 15:10:00,9.44,9.48,9.43,9.47,1049000.0,6.9125,6.9418,6.9052,6.9345,1049000.0
2010-07-22 15:20:00,9.47,9.48,9.46,9.46,693600.0,6.9345,6.9418,6.9272,6.9272,693600.0
2010-07-22 15:30:00,9.46,9.46,9.37,9.4,4606000.0,6.9272,6.9272,6.8613,6.8832,4606000.0
2010-07-22 15:40:00,9.4,9.44,9.39,9.43,2242600.0,6.8832,6.9125,6.8759,6.9052,2242600.0
2010-07-22 15:50:00,9.43,9.44,9.4,9.41,3615800.0,6.9052,6.9125,6.8832,6.8905,3615800.0
2010-07-23 09:30:00,9.47,9.47,9.38,9.45,700000.0,6.9345,6.9345,6.8686,6.9198,700000.0
2010-07-23 09:40:00,9.45,9.46,9.43,9.44,824000.0,6.9198,6.9272,6.9052,6.9125,824000.0
2010-07-23 09:50:00,9.44,9.45,9.42,9.42,987600.0,6.9125,6.9198,6.8979,6.8979,987600.0
2010-07-23 10:00:00,9.42,9.44,9.41,9.43,950800.0,6.8979,6.9125,6.8905,6.9052,950800.0
2010-07-23 10:10:00,9.43,9.44,9.42,9.42,518600.0,6.9052,6.9125,6.8979,6.8979,518600.0
2010-07-23 10:20:00,9.43,9.43,9.4,9.43,902200.0,6.9052,6.9052,6.8832,6.9052,902200.0
2010-07-23 10:30:00,9.43,9.45,9.43,9.44,376200.0,6.9052,6.9198,6.9052,6.9125,376200.0
2010-07-23 10:40:00,9.45,9.45,9.43,9.44,626400.0,6.9198,6.9198,6.9052,6.9125,626400.0
2010-07-23 10:50:00,9.45,9.45,9.4,9.4,719000.0,6.9198,6.9198,6.8832,6.8832,719000.0
2010-07-23 11:00:00,9.4,9.43,9.39,9.42,732800.0,6.8832,6.9052,6.8759,6.8979,732800.0
2010-07-23 11:10:00,9.43,9.46,9.42,9.45,819600.0,6.9052,6.9272,6.8979,6.9198,819600.0
2010-07-23 11:20:00,9.45,9.48,9.45,9.47,523600.0,6.9198,6.9418,6.9198,6.9345,523600.0
2010-07-23 11:30:00,9.47,9.5,9.47,9.49,610000.0,6.9345,6.9564,6.9345,6.9491,610000.0
2010-07-23 11:40:00,9.49,9.49,9.46,9.47,462600.0,6.9491,6.9491,6.9272,6.9345,462600.0
2010-07-23 11:50:00,9.47,9.52,9.47,9.51,825000.0,6.9345,6.9711,6.9345,6.9638,825000.0
2010-07-23 12:00:00,9.51,9.54,9.47,9.48,1604600.0,6.9638,6.9857,6.9345,6.9418,1604600.0
2010-07-23 12:10:00,9.49,9.52,9.46,9.52,597000.0,6.9491,6.9711,6.9272,6.9711,597000.0
2010-07-23 12:20:00,9.52,9.53,9.5,9.52,606600.0,6.9711,6.9784,6.9564,6.9711,606600.0
2010-07-23 12:30:00,9.52,9.54,9.5,9.54,794000.0,6.9711,6.9857,6.9564,6.9857,794000.0
2010-07-23 12:40:00,9.54,9.54,9.49,9.52,822400.0,6.9857,6.9857,6.9491,6.9711,822400.0
2010-07-23 12:50:00,9.51,9.54,9.51,9.54,316200.0,6.9638,6.9857,6.9638,6.9857,316200.0
2010-07-23 13:00:00,9.54,9.54,9.51,9.53,639400.0,6.9857,6.9857,6.9638,6.9784,639400.0
2010-07-23 13:10:00,9.53,9.59,9.53,9.58,697200.0,6.9784,7.0223,6.9784,7.015,697200.0
2010-07-23 13:20:00,9.59,9.65,9.58,9.65,1165000.0,7.0223,7.0663,7.015,7.0663,1165000.0
2010-07-23 13:30:00,9.65,9.68,9.63,9.66,1964000.0,7.0663,7.0883,7.0516,7.0736,1964000.0
2010-07-23 13:40:00,9.66,9.66,9.63,9.63,642200.0,7.0736,7.0736,7.0516,7.0516,642200.0
2010-07-23 13:50:00,9.63,9.65,9.63,9.64,652800.0,7.0516,7.0663,7.0516,7.059,652800.0
2010-07-23 14:00:00,9.65,9.67,9.64,9.65,998600.0,7.0663,7.0809,7.059,7.0663,998600.0
2010-07-23 14:10:00,9.65,9.66,9.63,9.65,441200.0,7.0663,7.0736,7.0516,7.0663,441200.0
2010-07-23 14:20:00,9.65,9.67,9.63,9.64,1157600.0,7.0663,7.0809,7.0516,7.059,1157600.0
2010-07-23 14:30:00,9.65,9.65,9.62,9.62,488200.0,7.0663,7.0663,7.0443,7.0443,488200.0
2010-07-23 14:40:00,9.62,9.65,9.61,9.65,1403800.0,7.0443,7.0663,7.037,7.0663,1403800.0
2010-07-23 14:50:00,9.65,9.71,9.65,9.68,1996400.0,7.0663,7.1102,7.0663,7.0883,1996400.0
2010-07-23 15:00:00,9.68,9.71,9.68,9.7,1317200.0,7.0883,7.1102,7.0883,7.1029,1317200.0
2010-07-23 15:10:00,9.71,9.71,9.67,9.69,1081000.0,7.1102,7.1102,7.0809,7.0956,1081000.0
2010-07-23 15:20:00,9.69,9.7,9.68,9.68,825200.0,7.0956,7.1029,7.0883,7.0883,825200.0
2010-07-23 15:30:00,9.68,9.7,9.65,9.65,1763400.0,7.0883,7.1029,7.0663,7.0663,1763400.0
2010-07-23 15:40:00,9.66,9.68,9.63,9.65,1915400.0,7.0736,7.0883,7.0516,7.0663,1915400.0
2010-07-23 15:50:00,9.65,9.67,9.65,9.67,2695600.0,7.0663,7.0809,7.0663,7.0809,2695600.0
2010-07-26 09:30:00,9.66,9.7,9.64,9.66,516400.0,7.0736,7.1029,7.059,7.0736,516400.0
2010-07-26 09:40:00,9.66,9.67,9.61,9.61,843400.0,7.0736,7.0809,7.037,7.037,843400.0
2010-07-26 09:50:00,9.61,9.64,9.59,9.63,815800.0,7.037,7.059,7.0223,7.0516,815800.0
2010-07-26 10:00:00,9.63,9.71,9.63,9.7,1041400.0,7.0516,7.1102,7.0516,7.1029,1041400.0
2010-07-26 10:10:00,9.7,9.7,9.68,9.69,788000.0,7.1029,7.1029,7.0883,7.0956,788000.0
2010-07-26 10:20:00,9.69,9.69,9.66,9.67,624000.0,7.0956,7.0956,7.0736,7.0809,624000.0
2010-07-26 10:30:00,9.67,9.68,9.63,9.65,2366600.0,7.0809,7.0883,7.0516,7.0663,2366600.0
2010-07-26 10:40:00,9.65,9.68,9.64,9.68,1228600.0,7.0663,7.0883,7.059,7.0883,1228600.0
2010-07-26 10:50:00,9.68,9.72,9.66,9.72,575000.0,7.0883,7.1175,7.0736,7.1175,575000.0
2010-07-26 11:00:00,9.72,9.74,9.72,9.72,393600.0,7.1175,7.1322,7.1175,7.1175,393600.0
2010-07-26 11:10:00,9.73,9.74,9.72,9.74,900800.0,7.1249,7.1322,7.1175,7.1322,900800.0
2010-07-26 11:20:00,9.74,9.74,9.72,9.73,861600.0,7.1322,7.1322,7.1175,7.1249,861600.0
2010-07-26 11:30:00,9.73,9.73,9.72,9.72,335800.0,7.1249,7.1249,7.1175,7.1175,335800.0
2010-07-26 11:40:00,9.72,9.73,9.72,9.72,458200.0,7.1175,7.1249,7.1175,7.1175,458200.0
2010-07-26 11:50:00,9.72,9.73,9.71,9.71,345000.0,7.1175,7.1249,7.1102,7.1102,345000.0
2010-07-26 12:00:00,9.71,9.73,9.71,9.72,484200.0,7.1102,7.1249,7.1102,7.1175,484200.0
2010-07-26 12:10:00,9.72,9.74,9.71,9.72,527000.0,7.1175,7.1322,7.1102,7.1175,527000.0
2010-07-26 12:20:00,9.72,9.73,9.71,9.72,191400.0,7.1175,7.1249,7.1102,7.1175,191400.0
2010-07-26 12:30:00,9.72,9.72,9.7,9.71,287600.0,7.1175,7.1175,7.1029,7.1102,287600.0
2010-07-26 12:40:00,9.71,9.71,9.69,9.7,270400.0,7.1102,7.1102,7.0956,7.1029,270400.0
2010-07-26 12:50:00,9.7,9.71,9.69,9.69,346600.0,7.1029,7.1102,7.0956,7.0956,346600.0
2010-07-26 13:00:00,9.7,9.7,9.67,9.69,1165200.0,7.1029,7.1029,7.0809,7.0956,1165200.0
2010-07-26 13:10:00,9.69,9.7,9.68,9.69,281800.0,7.0956,7.1029,7.0883,7.0956,281800.0
2010-07-26 13:20:00,9.68,9.69,9.68,9.69,223400.0,7.0883,7.0956,7.0883,7.0956,223400.0
2010-07-26 13:30:00,9.69,9.69,9.67,9.68,371200.0,7.0956,7.0956,7.0809,7.0883,371200.0
2010-07-26 13:40:00,9.68,9.69,9.68,9.69,677000.0,7.0883,7.0956,7.0883,7.0956,677000.0
2010-07-26 13:50:00,9.69,9.71,9.69,9.7,562000.0,7.0956,7.1102,7.0956,7.1029,562000.0
2010-07-26 14:00:00,9.7,9.71,9.69,9.7,241000.0,7.1029,7.1102,7.0956,7.1029,241000.0
2010-07-26 14:10:00,9.7,9.7,9.67,9.68,478800.0,7.1029,7.1029,7.0809,7.0883,478800.0
2010-07-26 14:20:00,9.68,9.68,9.65,9.66,538800.0,7.0883,7.0883,7.0663,7.0736,538800.0
2010-07-26 14:30:00,9.67,9.67,9.64,9.65,413000.0,7.0809,7.0809,7.059,7.0663,413000.0
2010-07-26 14:40:00,9.65,9.67,9.65,9.65,506400.0,7.0663,7.0809,7.0663,7.0663,506400.0
2010-07-26 14:50:00,9.65,9.66,9.65,9.65,392200.0,7.0663,7.0736,7.0663,7.0663,392200.0
2010-07-26 15:00:00,9.65,9.68,9.65,9.67,1126200.0,7.0663,7.0883,7.0663,7.0809,1126200.0
2010-07-26 15:10:00,9.67,9.68,9.66,9.68,1422200.0,7.0809,7.0883,7.0736,7.0883,1422200.0
2010-07-26 15:20:00,9.68,9.72,9.68,9.71,868400.0,7.0883,7.1175,7.0883,7.1102,868400.0
2010-07-26 15:30:00,9.71,9.72,9.68,9.72,1615600.0,7.1102,7.1175,7.0883,7.1175,1615600.0
2010-07-26 15:40:00,9.72,9.73,9.71,9.72,1070200.0,7.1175,7.1249,7.1102,7.1175,1070200.0
2010-07-26 15:50:00,9.73,9.74,9.71,9.72,2786000.0,7.1249,7.1322,7.1102,7.1175,2786000.0
2010-07-27 09:30:00,9.73,9.75,9.7,9.75,773000.0,7.1249,7.1395,7.1029,7.1395,773000.0
2010-07-27 09:40:00,9.74,9.79,9.74,9.77,843800.0,7.1322,7.1688,7.1322,7.1542,843800.0
2010-07-27 09:50:00,9.77,9.78,9.7,9.7,927400.0,7.1542,7.1615,7.1029,7.1029,927400.0
2010-07-27 10:00:00,9.7,9.78,9.64,9.64,1802000.0,7.1029,7.1615,7.059,7.059,1802000.0
2010-07-27 10:10:00,9.65,9.65,9.61,9.62,1918800.0,7.0663,7.0663,7.037,7.0443,1918800.0
2010-07-27 10:20:00,9.62,9.63,9.58,9.6,1483600.0,7.0443,7.0516,7.015,7.0297,1483600.0
2010-07-27 10:30:00,9.61,9.61,9.58,9.6,1424800.0,7.037,7.037,7.015,7.0297,1424800.0
2010-07-27 10:40:00,9.6,9.6,9.58,9.6,1122200.0,7.0297,7.0297,7.015,7.0297,1122200.0
2010-07-27 10:50:00,9.6,9.62,9.56,9.56,1261800.0,7.0297,7.0443,7.0004,7.0004,1261800.0
2010-07-27 11:00:00,9.56,9.56,9.54,9.55,1481200.0,7.0004,7.0004,6.9857,6.9931,1481200.0
2010-07-27 11:10:00,9.55,9.56,9.54,9.55,768800.0,6.9931,7.0004,6.9857,6.9931,768800.0
2010-07-27 11:20:00,9.56,9.59,9.54,9.59,668400.0,7.0004,7.0223,6.9857,7.0223,668400.0
2010-07-27 11:30:00,9.59,9.63,9.59,9.62,816600.0,7.0223,7.0516,7.0223,7.0443,816600.0
2010-07-27 11:40:00,9.62,9.63,9.6,9.6,336800.0,7.0443,7.0516,7.0297,7.0297,336800.0
2010-07-27 11:50:00,9.6,9.63,9.6,9.63,365600.0,7.0297,7.0516,7.0297,7.0516,365600.0
2010-07-27 12:00:00,9.63,9.64,9.63,9.63,221000.0,7.0516,7.059,7.0516,7.0516,221000.0
2010-07-27 12:10:00,9.63,9.68,9.63,9.67,630200.0,7.0516,7.0883,7.0516,7.0809,630200.0
2010-07-27 12:20:00,9.67,9.67,9.65,9.66,334800.0,7.0809,7.0809,7.0663,7.0736,334800.0
2010-07-27 12:30:00,9.67,9.67,9.65,9.66,174200.0,7.0809,7.0809,7.0663,7.0736,174200.0
2010-07-27 12:40:00,9.66,9.7,9.65,9.65,597000.0,7.0736,7.1029,7.0663,7.0663,597000.0
2010-07-27 12:50:00,9.66,9.66,9.63,9.63,485000.0,7.0736,7.0736,7.0516,7.0516,485000.0
2010-07-27 13:00:00,9.63,9.65,9.63,9.65,415200.0,7.0516,7.0663,7.0516,7.0663,415200.0
2010-07-27 13:10:00,9.65,9.66,9.63,9.65,561800.0,7.0663,7.0736,7.0516,7.0663,561800.0
2010-07-27 13:20:00,9.65,9.66,9.59,9.59,986600.0,7.0663,7.0736,7.0223,7.0223,986600.0
2010-07-27 13:30:00,9.59,9.62,9.58,9.61,673800.0,7.0223,7.0443,7.015,7.037,673800.0
2010-07-27 13:40:00,9.61,9.64,9.6,9.63,801400.0,7.037,7.059,7.0297,7.0516,801400.0
2010-07-27 13:50:00,9.64,9.67,9.62,9.65,857400.0,7.059,7.0809,7.0443,7.0663,857400.0
2010-07-27 14:00:00,9.65,9.67,9.64,9.66,533400.0,7.0663,7.0809,7.059,7.0736,533400.0
2010-07-27 14:10:00,9.66,9.7,9.63,9.7,667600.0,7.0736,7.1029,7.0516,7.1029,667600.0
2010-07-27 14:20:00,9.7,9.7,9.68,9.69,903400.0,7.1029,7.1029,7.0883,7.0956,903400.0
2010-07-27 14:30:00,9.69,9.7,9.67,9.68,406000.0,7.0956,7.1029,7.0809,7.0883,406000.0
2010-07-27 14:40:00,9.68,9.68,9.65,9.67,1125800.0,7.0883,7.0883,7.0663,7.0809,1125800.0
2010-07-27 14:50:00,9.66,9.67,9.63,9.63,2420200.0,7.0736,7.0809,7.0516,7.0516,2420200.0
2010-07-27 15:00:00,9.64,9.65,9.63,9.63,1553600.0,7.059,7.0663,7.0516,7.0516,1553600.0
2010-07-27 15:10:00,9.63,9.64,9.61,9.63,826600.0,7.0516,7.059,7.037,7.0516,826600.0
2010-07-27 15:20:00,9.64,9.67,9.63,9.67,1120600.0,7.059,7.0809,7.0516,7.0809,1120600.0
2010-07-27 15:30:00,9.67,9.67,9.65,9.65,806000.0,7.0809,7.0809,7.0663,7.0663,806000.0
2010-07-27 15:40:00,9.65,9.68,9.65,9.66,3847400.0,7.0663,7.0883,7.0663,7.0736,3847400.0
2010-07-27 15:50:00,9.67,9.68,9.65,9.66,4545800.0,7.0809,7.0883,7.0663,7.0736,4545800.0
2010-07-28 09:30:00,9.56,9.6,9.42,9.51,4459200.0,7.0004,7.0297,6.8979,6.9638,4459200.0
2010-07-28 09:40:00,9.51,9.69,9.51,9.65,3149600.0,6.9638,7.0956,6.9638,7.0663,3149600.0
2010-07-28 09:50:00,9.65,9.74,9.65,9.73,2200600.0,7.0663,7.1322,7.0663,7.1249,2200600.0
2010-07-28 10:00:00,9.74,9.77,9.7,9.72,5318600.0,7.1322,7.1542,7.1029,7.1175,5318600.0
2010-07-28 10:10:00,9.72,9.74,9.69,9.71,1556800.0,7.1175,7.1322,7.0956,7.1102,1556800.0
2010-07-28 10:20:00,9.71,9.71,9.67,9.67,1279000.0,7.1102,7.1102,7.0809,7.0809,1279000.0
2010-07-28 10:30:00,9.67,9.68,9.63,9.65,1963000.0,7.0809,7.0883,7.0516,7.0663,1963000.0
2010-07-28 10:40:00,9.65,9.69,9.63,9.68,1226400.0,7.0663,7.0956,7.0516,7.0883,1226400.0
2010-07-28 10:50:00,9.68,9.71,9.67,9.68,624400.0,7.0883,7.1102,7.0809,7.0883,624400.0
2010-07-28 11:00:00,9.69,9.69,9.66,9.66,387600.0,7.0956,7.0956,7.0736,7.0736,387600.0
2010-07-28 11:10:00,9.67,9.68,9.66,9.67,717400.0,7.0809,7.0883,7.0736,7.0809,717400.0
2010-07-28 11:20:00,9.66,9.68,9.65,9.65,844000.0,7.0736,7.0883,7.0663,7.0663,844000.0
2010-07-28 11:30:00,9.65,9.72,9.65,9.71,850600.0,7.0663,7.1175,7.0663,7.1102,850600.0
2010-07-28 11:40:00,9.71,9.72,9.7,9.71,594600.0,7.1102,7.1175,7.1029,7.1102,594600.0
2010-07-28 11:50:00,9.7,9.74,9.7,9.73,545800.0,7.1029,7.1322,7.1029,7.1249,545800.0
2010-07-28 12:00:00,9.74,9.74,9.71,9.72,844000.0,7.1322,7.1322,7.1102,7.1175,844000.0
2010-07-28 12:10:00,9.72,9.76,9.72,9.76,715600.0,7.1175,7.1468,7.1175,7.1468,715600.0
2010-07-28 12:20:00,9.75,9.76,9.73,9.73,262600.0,7.1395,7.1468,7.1249,7.1249,262600.0
2010-07-28 12:30:00,9.72,9.75,9.72,9.74,1507800.0,7.1175,7.1395,7.1175,7.1322,1507800.0
2010-07-28 12:40:00,9.74,9.77,9.74,9.76,550800.0,7.1322,7.1542,7.1322,7.1468,550800.0
2010-07-28 12:50:00,9.76,9.81,9.76,9.81,1417600.0,7.1468,7.1834,7.1468,7.1834,1417600.0
2010-07-28 13:00:00,9.8,9.81,9.79,9.8,707600.0,7.1761,7.1834,7.1688,7.1761,707600.0
2010-07-28 13:10:00,9.8,9.81,9.8,9.8,506000.0,7.1761,7.1834,7.1761,7.1761,506000.0
2010-07-28 13:20:00,9.8,9.81,9.78,9.8,1072000.0,7.1761,7.1834,7.1615,7.1761,1072000.0
2010-07-28 13:30:00,9.8,9.83,9.79,9.83,1050800.0,7.1761,7.1981,7.1688,7.1981,1050800.0
2010-07-28 13:40:00,9.83,9.84,9.81,9.83,469600.0,7.1981,7.2054,7.1834,7.1981,469600.0
2010-07-28 13:50:00,9.83,9.84,9.81,9.82,1103600.0,7.1981,7.2054,7.1834,7.1908,1103600.0
2010-07-28 14:00:00,9.81,9.84,9.8,9.84,949000.0,7.1834,7.2054,7.1761,7.2054,949000.0
2010-07-28 14:10:00,9.84,9.86,9.81,9.81,2612800.0,7.2054,7.2201,7.1834,7.1834,2612800.0
2010-07-28 14:20:00,9.81,9.84,9.81,9.84,860600.0,7.1834,7.2054,7.1834,7.2054,860600.0
2010-07-28 14:30:00,9.84,9.86,9.83,9.85,1138600.0,7.2054,7.2201,7.1981,7.2127,1138600.0
2010-07-28 14:40:00,9.85,9.86,9.81,9.81,1230400.0,7.2127,7.2201,7.1834,7.1834,1230400.0
2010-07-28 14:50:00,9.81,9.83,9.81,9.82,878000.0,7.1834,7.1981,7.1834,7.1908,878000.0
2010-07-28 15:00:00,9.82,9.83,9.78,9.78,1884800.0,7.1908,7.1981,7.1615,7.1615,1884800.0
2010-07-28 15:10:00,9.79,9.79,9.75,9.76,1596800.0,7.1688,7.1688,7.1395,7.1468,1596800.0
2010-07-28 15:20:00,9.76,9.79,9.75,9.78,2853800.0,7.1468,7.1688,7.1395,7.1615,2853800.0
2010-07-28 15:30:00,9.78,9.81,9.78,9.8,1668400.0,7.1615,7.1834,7.1615,7.1761,1668400.0
2010-07-28 15:40:00,9.8,9.84,9.79,9.84,1597800.0,7.1761,7.2054,7.1688,7.2054,1597800.0
2010-07-28 15:50:00,9.83,9.84,9.78,9.79,4337400.0,7.1981,7.2054,7.1615,7.1688,4337400.0
2010-07-29 09:30:00,9.81,9.88,9.78,9.86,2090000.0,7.1834,7.2347,7.1615,7.2201,2090000.0
2010-07-29 09:40:00,9.85,9.87,9.77,9.78,1071600.0,7.2127,7.2274,7.1542,7.1615,1071600.0
2010-07-29 09:50:00,9.78,9.8,9.76,9.79,1842200.0,7.1615,7.1761,7.1468,7.1688,1842200.0
2010-07-29 10:00:00,9.79,9.8,9.74,9.77,1077800.0,7.1688,7.1761,7.1322,7.1542,1077800.0
2010-07-29 10:10:00,9.77,9.77,9.72,9.72,1458200.0,7.1542,7.1542,7.1175,7.1175,1458200.0
2010-07-29 10:20:00,9.72,9.72,9.68,9.7,1619400.0,7.1175,7.1175,7.0883,7.1029,1619400.0
2010-07-29 10:30:00,9.7,9.7,9.67,9.68,858600.0,7.1029,7.1029,7.0809,7.0883,858600.0
2010-07-29 10:40:00,9.67,9.69,9.65,9.69,1033800.0,7.0809,7.0956,7.0663,7.0956,1033800.0
2010-07-29 10:50:00,9.68,9.69,9.67,9.67,1283600.0,7.0883,7.0956,7.0809,7.0809,1283600.0
2010-07-29 11:00:00,9.67,9.67,9.59,9.63,1993600.0,7.0809,7.0809,7.0223,7.0516,1993600.0
2010-07-29 11:10:00,9.63,9.64,9.58,9.58,1150200.0,7.0516,7.059,7.015,7.015,1150200.0
2010-07-29 11:20:00,9.58,9.58,9.53,9.54,2428400.0,7.015,7.015,6.9784,6.9857,2428400.0
2010-07-29 11:30:00,9.54,9.55,9.5,9.55,1422000.0,6.9857,6.9931,6.9564,6.9931,1422000.0
2010-07-29 11:40:00,9.55,9.55,9.49,9.49,564000.0,6.9931,6.9931,6.9491,6.9491,564000.0
2010-07-29 11:50:00,9.51,9.52,9.46,9.49,838200.0,6.9638,6.9711,6.9272,6.9491,838200.0
2010-07-29 12:00:00,9.49,9.49,9.43,9.49,1377000.0,6.9491,6.9491,6.9052,6.9491,1377000.0
2010-07-29 12:10:00,9.49,9.55,9.47,9.55,679400.0,6.9491,6.9931,6.9345,6.9931,679400.0
2010-07-29 12:20:00,9.55,9.55,9.51,9.53,831200.0,6.9931,6.9931,6.9638,6.9784,831200.0
2010-07-29 12:30:00,9.53,9.53,9.45,9.46,629800.0,6.9784,6.9784,6.9198,6.9272,629800.0
2010-07-29 12:40:00,9.46,9.48,9.44,9.47,842400.0,6.9272,6.9418,6.9125,6.9345,842400.0
2010-07-29 12:50:00,9.47,9.54,9.46,9.53,687400.0,6.9345,6.9857,6.9272,6.9784,687400.0
2010-07-29 13:00:00,9.53,9.55,9.52,9.54,680200.0,6.9784,6.9931,6.9711,6.9857,680200.0
2010-07-29 13:10:00,9.55,9.57,9.53,9.53,637000.0,6.9931,7.0077,6.9784,6.9784,637000.0
2010-07-29 13:20:00,9.53,9.56,9.53,9.56,384000.0,6.9784,7.0004,6.9784,7.0004,384000.0
2010-07-29 13:30:00,9.56,9.56,9.54,9.56,442400.0,7.0004,7.0004,6.9857,7.0004,442400.0
2010-07-29 13:40:00,9.56,9.57,9.55,9.57,653800.0,7.0004,7.0077,6.9931,7.0077,653800.0
2010-07-29 13:50:00,9.56,9.58,9.53,9.53,835200.0,7.0004,7.015,6.9784,6.9784,835200.0
2010-07-29 14:00:00,9.53,9.55,9.51,9.51,473400.0,6.9784,6.9931,6.9638,6.9638,473400.0
2010-07-29 14:10:00,9.51,9.55,9.51,9.55,312200.0,6.9638,6.9931,6.9638,6.9931,312200.0
2010-07-29 14:20:00,9.54,9.58,9.54,9.56,718000.0,6.9857,7.015,6.9857,7.0004,718000.0
2010-07-29 14:30:00,9.56,9.59,9.55,9.58,608000.0,7.0004,7.0223,6.9931,7.015,608000.0
2010-07-29 14:40:00,9.59,9.62,9.57,9.61,1000400.0,7.0223,7.0443,7.0077,7.037,1000400.0
2010-07-29 14:50:00,9.61,9.62,9.59,9.61,1610200.0,7.037,7.0443,7.0223,7.037,1610200.0
2010-07-29 15:00:00,9.61,9.61,9.59,9.59,665600.0,7.037,7.037,7.0223,7.0223,665600.0
2010-07-29 15:10:00,9.59,9.63,9.59,9.62,1646800.0,7.0223,7.0516,7.0223,7.0443,1646800.0
2010-07-29 15:20:00,9.62,9.63,9.61,9.61,1046200.0,7.0443,7.0516,7.037,7.037,1046200.0
2010-07-29 15:30:00,9.61,9.62,9.59,9.6,1396000.0,7.037,7.0443,7.0223,7.0297,1396000.0
2010-07-29 15:40:00,9.6,9.6,9.55,9.56,1932600.0,7.0297,7.0297,6.9931,7.0004,1932600.0
2010-07-29 15:50:00,9.56,9.59,9.55,9.56,4898400.0,7.0004,7.0223,6.9931,7.0004,4898400.0
2010-07-30 09:30:00,9.47,9.51,9.42,9.43,1424200.0,6.9345,6.9638,6.8979,6.9052,1424200.0
2010-07-30 09:40:00,9.43,9.56,9.42,9.51,2010400.0,6.9052,7.0004,6.8979,6.9638,2010400.0
2010-07-30 09:50:00,9.51,9.63,9.51,9.61,2005400.0,6.9638,7.0516,6.9638,7.037,2005400.0
2010-07-30 10:00:00,9.62,9.63,9.6,9.6,1433200.0,7.0443,7.0516,7.0297,7.0297,1433200.0
2010-07-30 10:10:00,9.6,9.62,9.56,9.61,1021200.0,7.0297,7.0443,7.0004,7.037,1021200.0
2010-07-30 10:20:00,9.61,9.63,9.6,9.63,1134600.0,7.037,7.0516,7.0297,7.0516,1134600.0
2010-07-30 10:30:00,9.63,9.65,9.63,9.63,1044600.0,7.0516,7.0663,7.0516,7.0516,1044600.0
2010-07-30 10:40:00,9.64,9.71,9.63,9.69,2082000.0,7.059,7.1102,7.0516,7.0956,2082000.0
2010-07-30 10:50:00,9.7,9.7,9.63,9.65,909200.0,7.1029,7.1029,7.0516,7.0663,909200.0
2010-07-30 11:00:00,9.65,9.69,9.63,9.69,622400.0,7.0663,7.0956,7.0516,7.0956,622400.0
2010-07-30 11:10:00,9.69,9.69,9.67,9.69,489800.0,7.0956,7.0956,7.0809,7.0956,489800.0
2010-07-30 11:20:00,9.69,9.7,9.67,9.67,1070000.0,7.0956,7.1029,7.0809,7.0809,1070000.0
2010-07-30 11:30:00,9.67,9.7,9.67,9.68,904600.0,7.0809,7.1029,7.0809,7.0883,904600.0
2010-07-30 11:40:00,9.68,9.69,9.67,9.68,807600.0,7.0883,7.0956,7.0809,7.0883,807600.0
2010-07-30 11:50:00,9.68,9.7,9.67,9.7,1082600.0,7.0883,7.1029,7.0809,7.1029,1082600.0
2010-07-30 12:00:00,9.7,9.71,9.69,9.69,483000.0,7.1029,7.1102,7.0956,7.0956,483000.0
2010-07-30 12:10:00,9.69,9.7,9.65,9.68,728600.0,7.0956,7.1029,7.0663,7.0883,728600.0
2010-07-30 12:20:00,9.68,9.74,9.68,9.73,2748600.0,7.0883,7.1322,7.0883,7.1249,2748600.0
2010-07-30 12:30:00,9.72,9.77,9.72,9.76,1694400.0,7.1175,7.1542,7.1175,7.1468,1694400.0
2010-07-30 12:40:00,9.76,9.81,9.76,9.8,1523200.0,7.1468,7.1834,7.1468,7.1761,1523200.0
2010-07-30 12:50:00,9.81,9.81,9.78,9.78,1271200.0,7.1834,7.1834,7.1615,7.1615,1271200.0
2010-07-30 13:00:00,9.78,9.8,9.77,9.79,833600.0,7.1615,7.1761,7.1542,7.1688,833600.0
2010-07-30 13:10:00,9.79,9.79,9.75,9.77,795000.0,7.1688,7.1688,7.1395,7.1542,795000.0
2010-07-30 13:20:00,9.77,9.79,9.75,9.78,885000.0,7.1542,7.1688,7.1395,7.1615,885000.0
2010-07-30 13:30:00,9.78,9.78,9.74,9.76,977600.0,7.1615,7.1615,7.1322,7.1468,977600.0
2010-07-30 13:40:00,9.76,9.76,9.74,9.74,185600.0,7.1468,7.1468,7.1322,7.1322,185600.0
2010-07-30 13:50:00,9.74,9.77,9.72,9.73,852200.0,7.1322,7.1542,7.1175,7.1249,852200.0
2010-07-30 14:00:00,9.73,9.74,9.7,9.71,892400.0,7.1249,7.1322,7.1029,7.1102,892400.0
2010-07-30 14:10:00,9.71,9.79,9.71,9.78,865000.0,7.1102,7.1688,7.1102,7.1615,865000.0
2010-07-30 14:20:00,9.78,9.79,9.77,9.78,533600.0,7.1615,7.1688,7.1542,7.1615,533600.0
2010-07-30 14:30:00,9.78,9.79,9.76,9.78,752000.0,7.1615,7.1688,7.1468,7.1615,752000.0
2010-07-30 14:40:00,9.78,9.82,9.77,9.8,1528200.0,7.1615,7.1908,7.1542,7.1761,1528200.0
2010-07-30 14:50:00,9.8,9.8,9.77,9.77,499400.0,7.1761,7.1761,7.1542,7.1542,499400.0
2010-07-30 15:00:00,9.77,9.79,9.76,9.79,1000000.0,7.1542,7.1688,7.1468,7.1688,1000000.0
2010-07-30 15:10:00,9.78,9.83,9.78,9.82,945400.0,7.1615,7.1981,7.1615,7.1908,945400.0
2010-07-30 15:20:00,9.82,9.86,9.81,9.83,1807000.0,7.1908,7.2201,7.1834,7.1981,1807000.0
2010-07-30 15:30:00,9.83,9.84,9.79,9.79,1234000.0,7.1981,7.2054,7.1688,7.1688,1234000.0
2010-07-30 15:40:00,9.79,9.81,9.78,9.78,1282200.0,7.1688,7.1834,7.1615,7.1615,1282200.0
2010-07-30 15:50:00,9.78,9.79,9.72,9.74,5449200.0,7.1615,7.1688,7.1175,7.1322,5449200.0
2010-08-02 09:30:00,9.87,9.9,9.7,9.7,2573800.0,7.2274,7.2493,7.1029,7.1029,2573800.0
2010-08-02 09:40:00,9.7,9.73,9.66,9.73,1427400.0,7.1029,7.1249,7.0736,7.1249,1427400.0
2010-08-02 09:50:00,9.74,9.78,9.74,9.76,1002600.0,7.1322,7.1615,7.1322,7.1468,1002600.0
2010-08-02 10:00:00,9.76,9.81,9.75,9.76,2588600.0,7.1468,7.1834,7.1395,7.1468,2588600.0
2010-08-02 10:10:00,9.77,9.81,9.77,9.78,1138200.0,7.1542,7.1834,7.1542,7.1615,1138200.0
2010-08-02 10:20:00,9.77,9.79,9.77,9.77,852800.0,7.1542,7.1688,7.1542,7.1542,852800.0
2010-08-02 10:30:00,9.77,9.78,9.74,9.75,1269800.0,7.1542,7.1615,7.1322,7.1395,1269800.0
2010-08-02 10:40:00,9.74,9.75,9.74,9.74,539800.0,7.1322,7.1395,7.1322,7.1322,539800.0
2010-08-02 10:50:00,9.73,9.74,9.71,9.71,1861400.0,7.1249,7.1322,7.1102,7.1102,1861400.0
2010-08-02 11:00:00,9.71,9.71,9.68,9.68,763000.0,7.1102,7.1102,7.0883,7.0883,763000.0
2010-08-02 11:10:00,9.68,9.68,9.65,9.67,1081000.0,7.0883,7.0883,7.0663,7.0809,1081000.0
2010-08-02 11:20:00,9.67,9.7,9.65,9.67,1813800.0,7.0809,7.1029,7.0663,7.0809,1813800.0
2010-08-02 11:30:00,9.67,9.72,9.67,9.72,812200.0,7.0809,7.1175,7.0809,7.1175,812200.0
2010-08-02 11:40:00,9.71,9.72,9.71,9.72,729200.0,7.1102,7.1175,7.1102,7.1175,729200.0
2010-08-02 11:50:00,9.72,9.74,9.71,9.72,1730600.0,7.1175,7.1322,7.1102,7.1175,1730600.0
2010-08-02 12:00:00,9.72,9.72,9.7,9.72,686000.0,7.1175,7.1175,7.1029,7.1175,686000.0
2010-08-02 12:10:00,9.72,9.72,9.71,9.71,565000.0,7.1175,7.1175,7.1102,7.1102,565000.0
2010-08-02 12:20:00,9.71,9.71,9.69,9.69,469200.0,7.1102,7.1102,7.0956,7.0956,469200.0
2010-08-02 12:30:00,9.69,9.69,9.67,9.69,866200.0,7.0956,7.0956,7.0809,7.0956,866200.0
2010-08-02 12:40:00,9.69,9.7,9.69,9.69,299800.0,7.0956,7.1029,7.0956,7.0956,299800.0
2010-08-02 12:50:00,9.69,9.7,9.68,9.69,355600.0,7.0956,7.1029,7.0883,7.0956,355600.0
2010-08-02 13:00:00,9.69,9.71,9.69,9.71,501400.0,7.0956,7.1102,7.0956,7.1102,501400.0
2010-08-02 13:10:00,9.71,9.72,9.71,9.72,426600.0,7.1102,7.1175,7.1102,7.1175,426600.0
2010-08-02 13:20:00,9.72,9.72,9.72,9.72,332600.0,7.1175,7.1175,7.1175,7.1175,332600.0
2010-08-02 13:30:00,9.72,9.73,9.7,9.71,575600.0,7.1175,7.1249,7.1029,7.1102,575600.0
2010-08-02 13:40:00,9.71,9.72,9.69,9.69,658600.0,7.1102,7.1175,7.0956,7.0956,658600.0
2010-08-02 13:50:00,9.69,9.7,9.69,9.69,1150800.0,7.0956,7.1029,7.0956,7.0956,1150800.0
2010-08-02 14:00:00,9.69,9.69,9.69,9.69,162000.0,7.0956,7.0956,7.0956,7.0956,162000.0
2010-08-02 14:10:00,9.69,9.71,9.69,9.7,1113800.0,7.0956,7.1102,7.0956,7.1029,1113800.0
2010-08-02 14:20:00,9.7,9.7,9.68,9.68,839400.0,7.1029,7.1029,7.0883,7.0883,839400.0
2010-08-02 14:30:00,9.68,9.72,9.68,9.72,1315200.0,7.0883,7.1175,7.0883,7.1175,1315200.0
2010-08-02 14:40:00,9.72,9.72,9.7,9.7,906800.0,7.1175,7.1175,7.1029,7.1029,906800.0
2010-08-02 14:50:00,9.7,9.71,9.7,9.7,898400.0,7.1029,7.1102,7.1029,7.1029,898400.0
2010-08-02 15:00:00,9.7,9.72,9.7,9.72,1801400.0,7.1029,7.1175,7.1029,7.1175,1801400.0
2010-08-02 15:10:00,9.72,9.72,9.71,9.72,1081000.0,7.1175,7.1175,7.1102,7.1175,1081000.0
2010-08-02 15:20:00,9.72,9.72,9.7,9.71,1819200.0,7.1175,7.1175,7.1029,7.1102,1819200.0
2010-08-02 15:30:00,9.72,9.74,9.71,9.71,5717600.0,7.1175,7.1322,7.1102,7.1102,5717600.0
2010-08-02 15:40:00,9.71,9.74,9.71,9.72,1453000.0,7.1102,7.1322,7.1102,7.1175,1453000.0
2010-08-02 15:50:00,9.73,9.74,9.72,9.74,2911200.0,7.1249,7.1322,7.1175,7.1322,2911200.0
2010-08-03 09:30:00,9.71,9.75,9.61,9.62,1566400.0,7.1102,7.1395,7.037,7.0443,1566400.0
2010-08-03 09:40:00,9.62,9.63,9.59,9.61,1880600.0,7.0443,7.0516,7.0223,7.037,1880600.0
2010-08-03 09:50:00,9.61,9.62,9.55,9.55,1214200.0,7.037,7.0443,6.9931,6.9931,1214200.0
2010-08-03 10:00:00,9.55,9.59,9.52,9.58,1719600.0,6.9931,7.0223,6.9711,7.015,1719600.0
2010-08-03 10:10:00,9.58,9.59,9.56,9.57,992600.0,7.015,7.0223,7.0004,7.0077,992600.0
2010-08-03 10:20:00,9.57,9.58,9.56,9.57,530600.0,7.0077,7.015,7.0004,7.0077,530600.0
2010-08-03 10:30:00,9.57,9.61,9.56,9.59,759200.0,7.0077,7.037,7.0004,7.0223,759200.0
2010-08-03 10:40:00,9.59,9.63,9.56,9.61,1970000.0,7.0223,7.0516,7.0004,7.037,1970000.0
2010-08-03 10:50:00,9.61,9.62,9.59,9.61,441200.0,7.037,7.0443,7.0223,7.037,441200.0
2010-08-03 11:00:00,9.61,9.62,9.57,9.57,512000.0,7.037,7.0443,7.0077,7.0077,512000.0
2010-08-03 11:10:00,9.57,9.61,9.56,9.6,1400800.0,7.0077,7.037,7.0004,7.0297,1400800.0
2010-08-03 11:20:00,9.6,9.62,9.56,9.57,470000.0,7.0297,7.0443,7.0004,7.0077,470000.0
2010-08-03 11:30:00,9.57,9.62,9.57,9.61,550600.0,7.0077,7.0443,7.0077,7.037,550600.0
2010-08-03 11:40:00,9.61,9.63,9.6,9.6,409200.0,7.037,7.0516,7.0297,7.0297,409200.0
2010-08-03 11:50:00,9.61,9.61,9.59,9.59,277000.0,7.037,7.037,7.0223,7.0223,277000.0
2010-08-03 12:00:00,9.59,9.59,9.57,9.57,133200.0,7.0223,7.0223,7.0077,7.0077,133200.0
2010-08-03 12:10:00,9.57,9.58,9.56,9.56,168400.0,7.0077,7.015,7.0004,7.0004,168400.0
2010-08-03 12:20:00,9.56,9.56,9.53,9.54,423600.0,7.0004,7.0004,6.9784,6.9857,423600.0
2010-08-03 12:30:00,9.55,9.56,9.54,9.56,443200.0,6.9931,7.0004,6.9857,7.0004,443200.0
2010-08-03 12:40:00,9.56,9.59,9.56,9.58,277800.0,7.0004,7.0223,7.0004,7.015,277800.0
2010-08-03 12:50:00,9.58,9.6,9.58,9.59,736800.0,7.015,7.0297,7.015,7.0223,736800.0
2010-08-03 13:00:00,9.59,9.6,9.58,9.58,309600.0,7.0223,7.0297,7.015,7.015,309600.0
2010-08-03 13:10:00,9.58,9.6,9.57,9.58,204000.0,7.015,7.0297,7.0077,7.015,204000.0
2010-08-03 13:20:00,9.58,9.62,9.58,9.6,243000.0,7.015,7.0443,7.015,7.0297,243000.0
2010-08-03 13:30:00,9.6,9.63,9.6,9.62,239800.0,7.0297,7.0516,7.0297,7.0443,239800.0
2010-08-03 13:40:00,9.62,9.63,9.61,9.61,172600.0,7.0443,7.0516,7.037,7.037,172600.0
2010-08-03 13:50:00,9.62,9.63,9.61,9.62,294400.0,7.0443,7.0516,7.037,7.0443,294400.0
2010-08-03 14:00:00,9.62,9.62,9.6,9.62,212400.0,7.0443,7.0443,7.0297,7.0443,212400.0
2010-08-03 14:10:00,9.62,9.63,9.62,9.62,406000.0,7.0443,7.0516,7.0443,7.0443,406000.0
2010-08-03 14:20:00,9.62,9.62,9.61,9.62,87800.0,7.0443,7.0443,7.037,7.0443,87800.0
2010-08-03 14:30:00,9.62,9.62,9.61,9.61,184200.0,7.0443,7.0443,7.037,7.037,184200.0
2010-08-03 14:40:00,9.61,9.61,9.6,9.6,117000.0,7.037,7.037,7.0297,7.0297,117000.0
2010-08-03 14:50:00,9.6,9.61,9.6,9.6,216200.0,7.0297,7.037,7.0297,7.0297,216200.0
2010-08-03 15:00:00,9.6,9.61,9.59,9.6,472400.0,7.0297,7.037,7.0223,7.0297,472400.0
2010-08-03 15:10:00,9.6,9.61,9.58,9.58,588600.0,7.0297,7.037,7.015,7.015,588600.0
2010-08-03 15:20:00,9.58,9.58,9.56,9.58,334000.0,7.015,7.015,7.0004,7.015,334000.0
2010-08-03 15:30:00,9.58,9.6,9.58,9.59,521400.0,7.015,7.0297,7.015,7.0223,521400.0
2010-08-03 15:40:00,9.59,9.6,9.57,9.59,1365400.0,7.0223,7.0297,7.0077,7.0223,1365400.0
2010-08-03 15:50:00,9.59,9.61,9.58,9.61,2404600.0,7.0223,7.037,7.015,7.037,2404600.0
2010-08-04 09:30:00,9.68,9.7,9.6,9.67,1088000.0,7.0883,7.1029,7.0297,7.0809,1088000.0
2010-08-04 09:40:00,9.67,9.69,9.66,9.66,628000.0,7.0809,7.0956,7.0736,7.0736,628000.0
2010-08-04 09:50:00,9.67,9.67,9.63,9.65,491200.0,7.0809,7.0809,7.0516,7.0663,491200.0
2010-08-04 10:00:00,9.65,9.68,9.64,9.65,1114800.0,7.0663,7.0883,7.059,7.0663,1114800.0
2010-08-04 10:10:00,9.64,9.65,9.6,9.6,792600.0,7.059,7.0663,7.0297,7.0297,792600.0
2010-08-04 10:20:00,9.6,9.61,9.56,9.57,1287600.0,7.0297,7.037,7.0004,7.0077,1287600.0
2010-08-04 10:30:00,9.57,9.59,9.53,9.54,1537600.0,7.0077,7.0223,6.9784,6.9857,1537600.0
2010-08-04 10:40:00,9.54,9.56,9.54,9.55,1333200.0,6.9857,7.0004,6.9857,6.9931,1333200.0
2010-08-04 10:50:00,9.54,9.56,9.53,9.55,639200.0,6.9857,7.0004,6.9784,6.9931,639200.0
2010-08-04 11:00:00,9.54,9.55,9.52,9.54,652800.0,6.9857,6.9931,6.9711,6.9857,652800.0
2010-08-04 11:10:00,9.54,9.54,9.53,9.53,261400.0,6.9857,6.9857,6.9784,6.9784,261400.0
2010-08-04 11:20:00,9.53,9.56,9.52,9.54,659200.0,6.9784,7.0004,6.9711,6.9857,659200.0
2010-08-04 11:30:00,9.54,9.55,9.54,9.54,553400.0,6.9857,6.9931,6.9857,6.9857,553400.0
2010-08-04 11:40:00,9.54,9.55,9.52,9.54,371000.0,6.9857,6.9931,6.9711,6.9857,371000.0
2010-08-04 11:50:00,9.54,9.56,9.53,9.54,462600.0,6.9857,7.0004,6.9784,6.9857,462600.0
2010-08-04 12:00:00,9.54,9.56,9.53,9.54,522600.0,6.9857,7.0004,6.9784,6.9857,522600.0
2010-08-04 12:10:00,9.54,9.56,9.54,9.56,464600.0,6.9857,7.0004,6.9857,7.0004,464600.0
2010-08-04 12:20:00,9.56,9.59,9.56,9.59,1037400.0,7.0004,7.0223,7.0004,7.0223,1037400.0
2010-08-04 12:30:00,9.58,9.61,9.58,9.59,699600.0,7.015,7.037,7.015,7.0223,699600.0
2010-08-04 12:40:00,9.59,9.6,9.59,9.6,654600.0,7.0223,7.0297,7.0223,7.0297,654600.0
2010-08-04 12:50:00,9.59,9.61,9.59,9.61,414000.0,7.0223,7.037,7.0223,7.037,414000.0
2010-08-04 13:00:00,9.61,9.62,9.59,9.59,762200.0,7.037,7.0443,7.0223,7.0223,762200.0
2010-08-04 13:10:00,9.59,9.6,9.59,9.59,924000.0,7.0223,7.0297,7.0223,7.0223,924000.0
2010-08-04 13:20:00,9.59,9.59,9.58,9.59,279400.0,7.0223,7.0223,7.015,7.0223,279400.0
2010-08-04 13:30:00,9.58,9.6,9.58,9.58,484600.0,7.015,7.0297,7.015,7.015,484600.0
2010-08-04 13:40:00,9.59,9.59,9.56,9.57,1041200.0,7.0223,7.0223,7.0004,7.0077,1041200.0
2010-08-04 13:50:00,9.56,9.57,9.54,9.55,765800.0,7.0004,7.0077,6.9857,6.9931,765800.0
2010-08-04 14:00:00,9.55,9.57,9.55,9.57,612400.0,6.9931,7.0077,6.9931,7.0077,612400.0
2010-08-04 14:10:00,9.57,9.59,9.57,9.59,310400.0,7.0077,7.0223,7.0077,7.0223,310400.0
2010-08-04 14:20:00,9.59,9.59,9.58,9.59,814000.0,7.0223,7.0223,7.015,7.0223,814000.0
2010-08-04 14:30:00,9.58,9.59,9.58,9.58,1794800.0,7.015,7.0223,7.015,7.015,1794800.0
2010-08-04 14:40:00,9.58,9.61,9.58,9.59,827000.0,7.015,7.037,7.015,7.0223,827000.0
2010-08-04 14:50:00,9.6,9.6,9.59,9.59,957800.0,7.0297,7.0297,7.0223,7.0223,957800.0
2010-08-04 15:00:00,9.59,9.59,9.58,9.58,430800.0,7.0223,7.0223,7.015,7.015,430800.0
2010-08-04 15:10:00,9.58,9.6,9.57,9.59,2156800.0,7.015,7.0297,7.0077,7.0223,2156800.0
2010-08-04 15:20:00,9.6,9.61,9.59,9.6,655400.0,7.0297,7.037,7.0223,7.0297,655400.0
2010-08-04 15:30:00,9.6,9.62,9.59,9.6,873200.0,7.0297,7.0443,7.0223,7.0297,873200.0
2010-08-04 15:40:00,9.6,9.63,9.6,9.62,746800.0,7.0297,7.0516,7.0297,7.0443,746800.0
2010-08-04 15:50:00,9.62,9.63,9.6,9.62,2280600.0,7.0443,7.0516,7.0297,7.0443,2280600.0
2010-08-05 09:30:00,9.55,9.65,9.53,9.64,799600.0,6.9931,7.0663,6.9784,7.059,799600.0
2010-08-05 09:40:00,9.64,9.65,9.61,9.62,641600.0,7.059,7.0663,7.037,7.0443,641600.0
2010-08-05 09:50:00,9.62,9.63,9.6,9.62,771600.0,7.0443,7.0516,7.0297,7.0443,771600.0
2010-08-05 10:00:00,9.61,9.62,9.6,9.62,238200.0,7.037,7.0443,7.0297,7.0443,238200.0
2010-08-05 10:10:00,9.61,9.63,9.59,9.59,303600.0,7.037,7.0516,7.0223,7.0223,303600.0
2010-08-05 10:20:00,9.59,9.6,9.59,9.59,157600.0,7.0223,7.0297,7.0223,7.0223,157600.0
2010-08-05 10:30:00,9.6,9.6,9.57,9.58,320400.0,7.0297,7.0297,7.0077,7.015,320400.0
2010-08-05 10:40:00,9.58,9.59,9.55,9.58,476400.0,7.015,7.0223,6.9931,7.015,476400.0
2010-08-05 10:50:00,9.57,9.59,9.56,9.56,935800.0,7.0077,7.0223,7.0004,7.0004,935800.0
2010-08-05 11:00:00,9.56,9.56,9.49,9.51,1986400.0,7.0004,7.0004,6.9491,6.9638,1986400.0
2010-08-05 11:10:00,9.51,9.51,9.49,9.49,803600.0,6.9638,6.9638,6.9491,6.9491,803600.0
2010-08-05 11:20:00,9.49,9.51,9.49,9.49,718000.0,6.9491,6.9638,6.9491,6.9491,718000.0
2010-08-05 11:30:00,9.49,9.5,9.49,9.5,624000.0,6.9491,6.9564,6.9491,6.9564,624000.0
2010-08-05 11:40:00,9.5,9.51,9.49,9.5,955800.0,6.9564,6.9638,6.9491,6.9564,955800.0
2010-08-05 11:50:00,9.5,9.5,9.49,9.49,349400.0,6.9564,6.9564,6.9491,6.9491,349400.0
2010-08-05 12:00:00,9.49,9.5,9.49,9.49,1105400.0,6.9491,6.9564,6.9491,6.9491,1105400.0
2010-08-05 12:10:00,9.49,9.51,9.49,9.49,756000.0,6.9491,6.9638,6.9491,6.9491,756000.0
2010-08-05 12:20:00,9.49,9.5,9.49,9.5,612400.0,6.9491,6.9564,6.9491,6.9564,612400.0
2010-08-05 12:30:00,9.5,9.5,9.49,9.49,93600.0,6.9564,6.9564,6.9491,6.9491,93600.0
2010-08-05 12:40:00,9.49,9.52,9.49,9.52,1082400.0,6.9491,6.9711,6.9491,6.9711,1082400.0
2010-08-05 12:50:00,9.51,9.52,9.49,9.5,476400.0,6.9638,6.9711,6.9491,6.9564,476400.0
2010-08-05 13:00:00,9.51,9.52,9.49,9.5,683600.0,6.9638,6.9711,6.9491,6.9564,683600.0
2010-08-05 13:10:00,9.49,9.5,9.47,9.49,1153200.0,6.9491,6.9564,6.9345,6.9491,1153200.0
2010-08-05 13:20:00,9.49,9.51,9.49,9.49,864600.0,6.9491,6.9638,6.9491,6.9491,864600.0
2010-08-05 13:30:00,9.49,9.51,9.49,9.51,1397000.0,6.9491,6.9638,6.9491,6.9638,1397000.0
2010-08-05 13:40:00,9.5,9.51,9.5,9.51,278400.0,6.9564,6.9638,6.9564,6.9638,278400.0
2010-08-05 13:50:00,9.51,9.51,9.5,9.5,531200.0,6.9638,6.9638,6.9564,6.9564,531200.0
2010-08-05 14:00:00,9.51,9.51,9.49,9.5,299800.0,6.9638,6.9638,6.9491,6.9564,299800.0
2010-08-05 14:10:00,9.5,9.51,9.49,9.51,306200.0,6.9564,6.9638,6.9491,6.9638,306200.0
2010-08-05 14:20:00,9.51,9.51,9.5,9.51,474400.0,6.9638,6.9638,6.9564,6.9638,474400.0
2010-08-05 14:30:00,9.51,9.51,9.5,9.51,292000.0,6.9638,6.9638,6.9564,6.9638,292000.0
2010-08-05 14:40:00,9.51,9.51,9.5,9.5,312000.0,6.9638,6.9638,6.9564,6.9564,312000.0
2010-08-05 14:50:00,9.51,9.51,9.49,9.51,800400.0,6.9638,6.9638,6.9491,6.9638,800400.0
2010-08-05 15:00:00,9.51,9.54,9.51,9.54,856600.0,6.9638,6.9857,6.9638,6.9857,856600.0
2010-08-05 15:10:00,9.53,9.54,9.52,9.52,556200.0,6.9784,6.9857,6.9711,6.9711,556200.0
2010-08-05 15:20:00,9.52,9.53,9.52,9.53,419600.0,6.9711,6.9784,6.9711,6.9784,419600.0
2010-08-05 15:30:00,9.53,9.53,9.51,9.52,954600.0,6.9784,6.9784,6.9638,6.9711,954600.0
2010-08-05 15:40:00,9.52,9.52,9.49,9.49,1565000.0,6.9711,6.9711,6.9491,6.9491,1565000.0
2010-08-05 15:50:00,9.5,9.51,9.45,9.45,9847400.0,6.9564,6.9638,6.9198,6.9198,9847400.0
2010-08-06 09:30:00,9.37,9.38,9.22,9.29,4027800.0,6.8613,6.8686,6.7514,6.8027,4027800.0
2010-08-06 09:40:00,9.29,9.3,9.24,9.25,5208000.0,6.8027,6.81,6.7661,6.7734,5208000.0
2010-08-06 09:50:00,9.25,9.26,9.22,9.22,4285400.0,6.7734,6.7807,6.7514,6.7514,4285400.0
2010-08-06 10:00:00,9.22,9.25,9.21,9.22,4087600.0,6.7514,6.7734,6.7441,6.7514,4087600.0
2010-08-06 10:10:00,9.22,9.22,9.18,9.19,2517800.0,6.7514,6.7514,6.7221,6.7294,2517800.0
2010-08-06 10:20:00,9.19,9.2,9.15,9.15,1284000.0,6.7294,6.7368,6.7002,6.7002,1284000.0
2010-08-06 10:30:00,9.15,9.18,9.14,9.15,1262800.0,6.7002,6.7221,6.6928,6.7002,1262800.0
2010-08-06 10:40:00,9.15,9.15,9.05,9.08,3279400.0,6.7002,6.7002,6.6269,6.6489,3279400.0
2010-08-06 10:50:00,9.08,9.1,9.05,9.06,5222800.0,6.6489,6.6635,6.6269,6.6343,5222800.0
2010-08-06 11:00:00,9.06,9.06,8.99,9.01,5334400.0,6.6343,6.6343,6.583,6.5976,5334400.0
2010-08-06 11:10:00,9.01,9.05,8.99,9.04,2434400.0,6.5976,6.6269,6.583,6.6196,2434400.0
2010-08-06 11:20:00,9.04,9.08,9.03,9.07,2294800.0,6.6196,6.6489,6.6123,6.6416,2294800.0
2010-08-06 11:30:00,9.08,9.1,9.06,9.1,3308400.0,6.6489,6.6635,6.6343,6.6635,3308400.0
2010-08-06 11:40:00,9.09,9.11,9.09,9.09,2601000.0,6.6562,6.6709,6.6562,6.6562,2601000.0
2010-08-06 11:50:00,9.1,9.15,9.09,9.13,2902400.0,6.6635,6.7002,6.6562,6.6855,2902400.0
2010-08-06 12:00:00,9.13,9.19,9.13,9.19,2042000.0,6.6855,6.7294,6.6855,6.7294,2042000.0
2010-08-06 12:10:00,9.19,9.2,9.17,9.18,2644200.0,6.7294,6.7368,6.7148,6.7221,2644200.0
2010-08-06 12:20:00,9.18,9.21,9.17,9.2,2522800.0,6.7221,6.7441,6.7148,6.7368,2522800.0
2010-08-06 12:30:00,9.2,9.22,9.19,9.2,1771400.0,6.7368,6.7514,6.7294,6.7368,1771400.0
2010-08-06 12:40:00,9.2,9.22,9.19,9.21,1487000.0,6.7368,6.7514,6.7294,6.7441,1487000.0
2010-08-06 12:50:00,9.21,9.21,9.19,9.19,629600.0,6.7441,6.7441,6.7294,6.7294,629600.0
2010-08-06 13:00:00,9.19,9.2,9.17,9.17,689200.0,6.7294,6.7368,6.7148,6.7148,689200.0
2010-08-06 13:10:00,9.18,9.19,9.15,9.17,1437600.0,6.7221,6.7294,6.7002,6.7148,1437600.0
2010-08-06 13:20:00,9.18,9.2,9.17,9.19,1026600.0,6.7221,6.7368,6.7148,6.7294,1026600.0
2010-08-06 13:30:00,9.19,9.2,9.18,9.2,259200.0,6.7294,6.7368,6.7221,6.7368,259200.0
2010-08-06 13:40:00,9.19,9.22,9.19,9.22,465600.0,6.7294,6.7514,6.7294,6.7514,465600.0
2010-08-06 13:50:00,9.22,9.26,9.22,9.26,1217600.0,6.7514,6.7807,6.7514,6.7807,1217600.0
2010-08-06 14:00:00,9.25,9.26,9.22,9.25,1991400.0,6.7734,6.7807,6.7514,6.7734,1991400.0
2010-08-06 14:10:00,9.25,9.26,9.23,9.24,2444400.0,6.7734,6.7807,6.7587,6.7661,2444400.0
2010-08-06 14:20:00,9.24,9.26,9.24,9.24,823400.0,6.7661,6.7807,6.7661,6.7661,823400.0
2010-08-06 14:30:00,9.24,9.26,9.24,9.25,1727400.0,6.7661,6.7807,6.7661,6.7734,1727400.0
2010-08-06 14:40:00,9.25,9.29,9.25,9.28,1574600.0,6.7734,6.8027,6.7734,6.7953,1574600.0
2010-08-06 14:50:00,9.28,9.31,9.26,9.28,1153000.0,6.7953,6.8173,6.7807,6.7953,1153000.0
2010-08-06 15:00:00,9.28,9.29,9.26,9.28,1324600.0,6.7953,6.8027,6.7807,6.7953,1324600.0
2010-08-06 15:10:00,9.28,9.29,9.26,9.28,899000.0,6.7953,6.8027,6.7807,6.7953,899000.0
2010-08-06 15:20:00,9.28,9.31,9.28,9.3,792200.0,6.7953,6.8173,6.7953,6.81,792200.0
2010-08-06 15:30:00,9.3,9.31,9.29,9.31,940200.0,6.81,6.8173,6.8027,6.8173,940200.0
2010-08-06 15:40:00,9.31,9.34,9.3,9.32,2456400.0,6.8173,6.8393,6.81,6.8246,2456400.0
2010-08-06 15:50:00,9.32,9.33,9.3,9.33,2891200.0,6.8246,6.832,6.81,6.832,2891200.0
2010-08-09 09:30:00,9.38,9.39,9.33,9.39,2950400.0,6.8686,6.8759,6.832,6.8759,2950400.0
2010-08-09 09:40:00,9.39,9.39,9.37,9.37,1379600.0,6.8759,6.8759,6.8613,6.8613,1379600.0
2010-08-09 09:50:00,9.37,9.38,9.35,9.36,445400.0,6.8613,6.8686,6.8466,6.8539,445400.0
2010-08-09 10:00:00,9.36,9.36,9.32,9.35,605800.0,6.8539,6.8539,6.8246,6.8466,605800.0
2010-08-09 10:10:00,9.35,9.35,9.34,9.34,1507200.0,6.8466,6.8466,6.8393,6.8393,1507200.0
2010-08-09 10:20:00,9.34,9.35,9.32,9.35,1462800.0,6.8393,6.8466,6.8246,6.8466,1462800.0
2010-08-09 10:30:00,9.35,9.38,9.35,9.37,2184200.0,6.8466,6.8686,6.8466,6.8613,2184200.0
2010-08-09 10:40:00,9.37,9.38,9.36,9.37,1630200.0,6.8613,6.8686,6.8539,6.8613,1630200.0
2010-08-09 10:50:00,9.38,9.4,9.38,9.38,902000.0,6.8686,6.8832,6.8686,6.8686,902000.0
2010-08-09 11:00:00,9.38,9.4,9.38,9.39,380400.0,6.8686,6.8832,6.8686,6.8759,380400.0
2010-08-09 11:10:00,9.38,9.4,9.38,9.39,581200.0,6.8686,6.8832,6.8686,6.8759,581200.0
2010-08-09 11:20:00,9.39,9.4,9.38,9.4,251000.0,6.8759,6.8832,6.8686,6.8832,251000.0
2010-08-09 11:30:00,9.4,9.4,9.38,9.39,490000.0,6.8832,6.8832,6.8686,6.8759,490000.0
2010-08-09 11:40:00,9.38,9.39,9.38,9.38,76800.0,6.8686,6.8759,6.8686,6.8686,76800.0
2010-08-09 11:50:00,9.38,9.39,9.37,9.37,485800.0,6.8686,6.8759,6.8613,6.8613,485800.0
2010-08-09 12:00:00,9.37,9.38,9.37,9.38,110800.0,6.8613,6.8686,6.8613,6.8686,110800.0
2010-08-09 12:10:00,9.38,9.38,9.37,9.38,265000.0,6.8686,6.8686,6.8613,6.8686,265000.0
2010-08-09 12:20:00,9.38,9.38,9.36,9.36,180000.0,6.8686,6.8686,6.8539,6.8539,180000.0
2010-08-09 12:30:00,9.36,9.38,9.36,9.37,1375200.0,6.8539,6.8686,6.8539,6.8613,1375200.0
2010-08-09 12:40:00,9.38,9.41,9.38,9.4,549800.0,6.8686,6.8905,6.8686,6.8832,549800.0
2010-08-09 12:50:00,9.4,9.4,9.37,9.38,574400.0,6.8832,6.8832,6.8613,6.8686,574400.0
2010-08-09 13:00:00,9.38,9.38,9.36,9.36,479400.0,6.8686,6.8686,6.8539,6.8539,479400.0
2010-08-09 13:10:00,9.37,9.37,9.36,9.37,1118000.0,6.8613,6.8613,6.8539,6.8613,1118000.0
2010-08-09 13:20:00,9.36,9.37,9.35,9.37,825000.0,6.8539,6.8613,6.8466,6.8613,825000.0
2010-08-09 13:30:00,9.37,9.37,9.36,9.36,1932400.0,6.8613,6.8613,6.8539,6.8539,1932400.0
2010-08-09 13:40:00,9.36,9.37,9.35,9.35,682000.0,6.8539,6.8613,6.8466,6.8466,682000.0
2010-08-09 13:50:00,9.35,9.36,9.35,9.35,317200.0,6.8466,6.8539,6.8466,6.8466,317200.0
2010-08-09 14:00:00,9.36,9.37,9.35,9.36,771200.0,6.8539,6.8613,6.8466,6.8539,771200.0
2010-08-09 14:10:00,9.36,9.39,9.36,9.38,1300400.0,6.8539,6.8759,6.8539,6.8686,1300400.0
2010-08-09 14:20:00,9.38,9.38,9.38,9.38,643400.0,6.8686,6.8686,6.8686,6.8686,643400.0
2010-08-09 14:30:00,9.38,9.4,9.38,9.38,556200.0,6.8686,6.8832,6.8686,6.8686,556200.0
2010-08-09 14:40:00,9.38,9.43,9.38,9.42,1047600.0,6.8686,6.9052,6.8686,6.8979,1047600.0
2010-08-09 14:50:00,9.41,9.42,9.4,9.41,323200.0,6.8905,6.8979,6.8832,6.8905,323200.0
2010-08-09 15:00:00,9.4,9.41,9.4,9.4,455600.0,6.8832,6.8905,6.8832,6.8832,455600.0
2010-08-09 15:10:00,9.4,9.4,9.37,9.38,1098200.0,6.8832,6.8832,6.8613,6.8686,1098200.0
2010-08-09 15:20:00,9.38,9.38,9.37,9.37,864600.0,6.8686,6.8686,6.8613,6.8613,864600.0
2010-08-09 15:30:00,9.37,9.38,9.36,9.37,1198600.0,6.8613,6.8686,6.8539,6.8613,1198600.0
2010-08-09 15:40:00,9.37,9.38,9.37,9.37,1567200.0,6.8613,6.8686,6.8613,6.8613,1567200.0
2010-08-09 15:50:00,9.37,9.37,9.35,9.35,2032800.0,6.8613,6.8613,6.8466,6.8466,2032800.0
2010-08-10 09:30:00,9.24,9.35,9.2,9.22,1689400.0,6.7661,6.8466,6.7368,6.7514,1689400.0
2010-08-10 09:40:00,9.22,9.22,9.15,9.19,1370400.0,6.7514,6.7514,6.7002,6.7294,1370400.0
2010-08-10 09:50:00,9.19,9.2,9.13,9.15,976800.0,6.7294,6.7368,6.6855,6.7002,976800.0
2010-08-10 10:00:00,9.15,9.18,9.14,9.18,724000.0,6.7002,6.7221,6.6928,6.7221,724000.0
2010-08-10 10:10:00,9.18,9.21,9.17,9.19,1285600.0,6.7221,6.7441,6.7148,6.7294,1285600.0
2010-08-10 10:20:00,9.19,9.22,9.19,9.21,1035000.0,6.7294,6.7514,6.7294,6.7441,1035000.0
2010-08-10 10:30:00,9.21,9.22,9.15,9.2,2042600.0,6.7441,6.7514,6.7002,6.7368,2042600.0
2010-08-10 10:40:00,9.19,9.21,9.19,9.19,546600.0,6.7294,6.7441,6.7294,6.7294,546600.0
2010-08-10 10:50:00,9.19,9.21,9.18,9.19,929400.0,6.7294,6.7441,6.7221,6.7294,929400.0
2010-08-10 11:00:00,9.2,9.23,9.2,9.22,690800.0,6.7368,6.7587,6.7368,6.7514,690800.0
2010-08-10 11:10:00,9.22,9.24,9.22,9.22,288800.0,6.7514,6.7661,6.7514,6.7514,288800.0
2010-08-10 11:20:00,9.23,9.23,9.22,9.22,260200.0,6.7587,6.7587,6.7514,6.7514,260200.0
2010-08-10 11:30:00,9.22,9.26,9.22,9.25,392600.0,6.7514,6.7807,6.7514,6.7734,392600.0
2010-08-10 11:40:00,9.25,9.27,9.24,9.27,1640800.0,6.7734,6.788,6.7661,6.788,1640800.0
2010-08-10 11:50:00,9.27,9.28,9.26,9.28,1629400.0,6.788,6.7953,6.7807,6.7953,1629400.0
2010-08-10 12:00:00,9.28,9.29,9.26,9.29,728800.0,6.7953,6.8027,6.7807,6.8027,728800.0
2010-08-10 12:10:00,9.29,9.3,9.29,9.29,167800.0,6.8027,6.81,6.8027,6.8027,167800.0
2010-08-10 12:20:00,9.29,9.29,9.28,9.28,288200.0,6.8027,6.8027,6.7953,6.7953,288200.0
2010-08-10 12:30:00,9.28,9.28,9.27,9.28,161200.0,6.7953,6.7953,6.788,6.7953,161200.0
2010-08-10 12:40:00,9.28,9.28,9.26,9.27,456000.0,6.7953,6.7953,6.7807,6.788,456000.0
2010-08-10 12:50:00,9.26,9.27,9.24,9.25,279800.0,6.7807,6.788,6.7661,6.7734,279800.0
2010-08-10 13:00:00,9.25,9.25,9.23,9.24,232400.0,6.7734,6.7734,6.7587,6.7661,232400.0
2010-08-10 13:10:00,9.24,9.25,9.22,9.24,858400.0,6.7661,6.7734,6.7514,6.7661,858400.0
2010-08-10 13:20:00,9.24,9.24,9.19,9.19,877200.0,6.7661,6.7661,6.7294,6.7294,877200.0
2010-08-10 13:30:00,9.19,9.22,9.18,9.19,514800.0,6.7294,6.7514,6.7221,6.7294,514800.0
2010-08-10 13:40:00,9.19,9.22,9.19,9.2,740600.0,6.7294,6.7514,6.7294,6.7368,740600.0
2010-08-10 13:50:00,9.2,9.21,9.18,9.19,603200.0,6.7368,6.7441,6.7221,6.7294,603200.0
2010-08-10 14:00:00,9.19,9.22,9.18,9.2,743200.0,6.7294,6.7514,6.7221,6.7368,743200.0
2010-08-10 14:10:00,9.2,9.28,9.17,9.24,3047000.0,6.7368,6.7953,6.7148,6.7661,3047000.0
2010-08-10 14:20:00,9.24,9.27,9.21,9.23,1785200.0,6.7661,6.788,6.7441,6.7587,1785200.0
2010-08-10 14:30:00,9.23,9.29,9.23,9.28,2107400.0,6.7587,6.8027,6.7587,6.7953,2107400.0
2010-08-10 14:40:00,9.28,9.29,9.26,9.26,2020000.0,6.7953,6.8027,6.7807,6.7807,2020000.0
2010-08-10 14:50:00,9.26,9.28,9.24,9.28,1374600.0,6.7807,6.7953,6.7661,6.7953,1374600.0
2010-08-10 15:00:00,9.28,9.31,9.27,9.31,941200.0,6.7953,6.8173,6.788,6.8173,941200.0
2010-08-10 15:10:00,9.3,9.31,9.26,9.27,1748800.0,6.81,6.8173,6.7807,6.788,1748800.0
2010-08-10 15:20:00,9.27,9.31,9.25,9.31,1301200.0,6.788,6.8173,6.7734,6.8173,1301200.0
2010-08-10 15:30:00,9.31,9.33,9.3,9.31,1112000.0,6.8173,6.832,6.81,6.8173,1112000.0
2010-08-10 15:40:00,9.31,9.34,9.3,9.32,1428400.0,6.8173,6.8393,6.81,6.8246,1428400.0
2010-08-10 15:50:00,9.32,9.32,9.29,9.31,3593600.0,6.8246,6.8246,6.8027,6.8173,3593600.0
2010-08-11 09:30:00,9.19,9.2,9.01,9.13,2889200.0,6.7294,6.7368,6.5976,6.6855,2889200.0
2010-08-11 09:40:00,9.13,9.14,9.09,9.13,1374400.0,6.6855,6.6928,6.6562,6.6855,1374400.0
2010-08-11 09:50:00,9.13,9.14,9.08,9.13,1787200.0,6.6855,6.6928,6.6489,6.6855,1787200.0
2010-08-11 10:00:00,9.13,9.16,9.12,9.15,502600.0,6.6855,6.7075,6.6782,6.7002,502600.0
2010-08-11 10:10:00,9.15,9.15,9.1,9.1,767600.0,6.7002,6.7002,6.6635,6.6635,767600.0
2010-08-11 10:20:00,9.1,9.17,9.1,9.15,952000.0,6.6635,6.7148,6.6635,6.7002,952000.0
2010-08-11 10:30:00,9.15,9.15,9.12,9.15,489200.0,6.7002,6.7002,6.6782,6.7002,489200.0
2010-08-11 10:40:00,9.14,9.15,9.09,9.09,587000.0,6.6928,6.7002,6.6562,6.6562,587000.0
2010-08-11 10:50:00,9.09,9.1,9.05,9.06,1761400.0,6.6562,6.6635,6.6269,6.6343,1761400.0
2010-08-11 11:00:00,9.06,9.09,9.05,9.08,1817200.0,6.6343,6.6562,6.6269,6.6489,1817200.0
2010-08-11 11:10:00,9.08,9.08,9.04,9.04,824400.0,6.6489,6.6489,6.6196,6.6196,824400.0
2010-08-11 11:20:00,9.04,9.08,9.03,9.08,672000.0,6.6196,6.6489,6.6123,6.6489,672000.0
2010-08-11 11:30:00,9.08,9.09,9.08,9.09,696000.0,6.6489,6.6562,6.6489,6.6562,696000.0
2010-08-11 11:40:00,9.09,9.1,9.08,9.09,1519800.0,6.6562,6.6635,6.6489,6.6562,1519800.0
2010-08-11 11:50:00,9.09,9.11,9.09,9.11,648600.0,6.6562,6.6709,6.6562,6.6709,648600.0
2010-08-11 12:00:00,9.11,9.12,9.09,9.11,4531400.0,6.6709,6.6782,6.6562,6.6709,4531400.0
2010-08-11 12:10:00,9.11,9.12,9.08,9.09,1744400.0,6.6709,6.6782,6.6489,6.6562,1744400.0
2010-08-11 12:20:00,9.09,9.1,9.08,9.08,606200.0,6.6562,6.6635,6.6489,6.6489,606200.0
2010-08-11 12:30:00,9.08,9.09,9.06,9.06,580000.0,6.6489,6.6562,6.6343,6.6343,580000.0
2010-08-11 12:40:00,9.06,9.06,9.03,9.05,337600.0,6.6343,6.6343,6.6123,6.6269,337600.0
2010-08-11 12:50:00,9.05,9.06,9.04,9.06,527200.0,6.6269,6.6343,6.6196,6.6343,527200.0
2010-08-11 13:00:00,9.06,9.06,9.05,9.05,322800.0,6.6343,6.6343,6.6269,6.6269,322800.0
2010-08-11 13:10:00,9.05,9.06,9.03,9.05,1103200.0,6.6269,6.6343,6.6123,6.6269,1103200.0
2010-08-11 13:20:00,9.05,9.05,9.03,9.03,653800.0,6.6269,6.6269,6.6123,6.6123,653800.0
2010-08-11 13:30:00,9.03,9.04,8.99,9.01,1591000.0,6.6123,6.6196,6.583,6.5976,1591000.0
2010-08-11 13:40:00,9.0,9.02,9.0,9.01,430000.0,6.5903,6.605,6.5903,6.5976,430000.0
2010-08-11 13:50:00,9.01,9.02,8.99,9.02,420800.0,6.5976,6.605,6.583,6.605,420800.0
2010-08-11 14:00:00,9.01,9.04,9.01,9.03,620400.0,6.5976,6.6196,6.5976,6.6123,620400.0
2010-08-11 14:10:00,9.03,9.05,9.02,9.04,752400.0,6.6123,6.6269,6.605,6.6196,752400.0
2010-08-11 14:20:00,9.04,9.06,9.04,9.06,505400.0,6.6196,6.6343,6.6196,6.6343,505400.0
2010-08-11 14:30:00,9.06,9.06,9.03,9.03,414200.0,6.6343,6.6343,6.6123,6.6123,414200.0
2010-08-11 14:40:00,9.03,9.04,9.0,9.02,649200.0,6.6123,6.6196,6.5903,6.605,649200.0
2010-08-11 14:50:00,9.01,9.02,8.99,9.01,701800.0,6.5976,6.605,6.583,6.5976,701800.0
2010-08-11 15:00:00,9.01,9.02,9.0,9.01,796200.0,6.5976,6.605,6.5903,6.5976,796200.0
2010-08-11 15:10:00,9.0,9.01,8.99,9.01,1080000.0,6.5903,6.5976,6.583,6.5976,1080000.0
2010-08-11 15:20:00,9.01,9.02,9.0,9.01,585000.0,6.5976,6.605,6.5903,6.5976,585000.0
2010-08-11 15:30:00,9.01,9.04,9.01,9.03,1120200.0,6.5976,6.6196,6.5976,6.6123,1120200.0
2010-08-11 15:40:00,9.03,9.03,9.0,9.01,1652800.0,6.6123,6.6123,6.5903,6.5976,1652800.0
2010-08-11 15:50:00,9.01,9.02,8.99,9.01,3499400.0,6.5976,6.605,6.583,6.5976,3499400.0
2010-08-12 09:30:00,8.88,8.91,8.84,8.87,1525600.0,6.5024,6.5244,6.4732,6.4951,1525600.0
2010-08-12 09:40:00,8.87,8.92,8.86,8.89,1539200.0,6.4951,6.5317,6.4878,6.5098,1539200.0
2010-08-12 09:50:00,8.88,8.96,8.87,8.95,1848200.0,6.5024,6.561,6.4951,6.5537,1848200.0
2010-08-12 10:00:00,8.95,8.97,8.88,8.95,1667600.0,6.5537,6.5683,6.5024,6.5537,1667600.0
2010-08-12 10:10:00,8.95,8.96,8.94,8.96,1330800.0,6.5537,6.561,6.5464,6.561,1330800.0
2010-08-12 10:20:00,8.96,8.97,8.95,8.97,1503400.0,6.561,6.5683,6.5537,6.5683,1503400.0
2010-08-12 10:30:00,8.97,9.01,8.94,9.0,2975800.0,6.5683,6.5976,6.5464,6.5903,2975800.0
2010-08-12 10:40:00,9.0,9.04,8.99,9.02,2031400.0,6.5903,6.6196,6.583,6.605,2031400.0
2010-08-12 10:50:00,9.02,9.05,9.02,9.05,1500000.0,6.605,6.6269,6.605,6.6269,1500000.0
2010-08-12 11:00:00,9.05,9.05,9.03,9.04,1259600.0,6.6269,6.6269,6.6123,6.6196,1259600.0
2010-08-12 11:10:00,9.04,9.06,9.02,9.05,1109200.0,6.6196,6.6343,6.605,6.6269,1109200.0
2010-08-12 11:20:00,9.05,9.05,9.03,9.05,526400.0,6.6269,6.6269,6.6123,6.6269,526400.0
2010-08-12 11:30:00,9.05,9.06,9.03,9.05,650200.0,6.6269,6.6343,6.6123,6.6269,650200.0
2010-08-12 11:40:00,9.05,9.08,9.04,9.05,1164000.0,6.6269,6.6489,6.6196,6.6269,1164000.0
2010-08-12 11:50:00,9.06,9.06,9.04,9.06,736600.0,6.6343,6.6343,6.6196,6.6343,736600.0
2010-08-12 12:00:00,9.06,9.06,9.04,9.06,827400.0,6.6343,6.6343,6.6196,6.6343,827400.0
2010-08-12 12:10:00,9.05,9.08,9.05,9.07,748400.0,6.6269,6.6489,6.6269,6.6416,748400.0
2010-08-12 12:20:00,9.06,9.07,9.06,9.06,303800.0,6.6343,6.6416,6.6343,6.6343,303800.0
2010-08-12 12:30:00,9.06,9.06,9.05,9.05,307400.0,6.6343,6.6343,6.6269,6.6269,307400.0
2010-08-12 12:40:00,9.05,9.06,9.05,9.06,233000.0,6.6269,6.6343,6.6269,6.6343,233000.0
2010-08-12 12:50:00,9.06,9.09,9.06,9.08,403200.0,6.6343,6.6562,6.6343,6.6489,403200.0
2010-08-12 13:00:00,9.09,9.1,9.08,9.1,620000.0,6.6562,6.6635,6.6489,6.6635,620000.0
2010-08-12 13:10:00,9.1,9.12,9.09,9.1,652200.0,6.6635,6.6782,6.6562,6.6635,652200.0
2010-08-12 13:20:00,9.11,9.11,9.08,9.09,794000.0,6.6709,6.6709,6.6489,6.6562,794000.0
2010-08-12 13:30:00,9.09,9.11,9.08,9.08,585600.0,6.6562,6.6709,6.6489,6.6489,585600.0
2010-08-12 13:40:00,9.08,9.08,9.06,9.07,439800.0,6.6489,6.6489,6.6343,6.6416,439800.0
2010-08-12 13:50:00,9.07,9.08,9.06,9.08,1120800.0,6.6416,6.6489,6.6343,6.6489,1120800.0
2010-08-12 14:00:00,9.08,9.09,9.07,9.09,397200.0,6.6489,6.6562,6.6416,6.6562,397200.0
2010-08-12 14:10:00,9.09,9.09,9.08,9.09,387600.0,6.6562,6.6562,6.6489,6.6562,387600.0
2010-08-12 14:20:00,9.09,9.09,9.07,9.09,672600.0,6.6562,6.6562,6.6416,6.6562,672600.0
2010-08-12 14:30:00,9.09,9.09,9.06,9.06,685200.0,6.6562,6.6562,6.6343,6.6343,685200.0
2010-08-12 14:40:00,9.06,9.08,9.06,9.08,744600.0,6.6343,6.6489,6.6343,6.6489,744600.0
2010-08-12 14:50:00,9.08,9.11,9.08,9.09,525400.0,6.6489,6.6709,6.6489,6.6562,525400.0
2010-08-12 15:00:00,9.09,9.12,9.08,9.11,1093000.0,6.6562,6.6782,6.6489,6.6709,1093000.0
2010-08-12 15:10:00,9.12,9.13,9.1,9.1,1117200.0,6.6782,6.6855,6.6635,6.6635,1117200.0
2010-08-12 15:20:00,9.1,9.13,9.1,9.12,2563600.0,6.6635,6.6855,6.6635,6.6782,2563600.0
2010-08-12 15:30:00,9.12,9.13,9.1,9.11,2242000.0,6.6782,6.6855,6.6635,6.6709,2242000.0
2010-08-12 15:40:00,9.11,9.11,9.07,9.09,1757200.0,6.6709,6.6709,6.6416,6.6562,1757200.0
2010-08-12 15:50:00,9.1,9.1,9.08,9.08,2031400.0,6.6635,6.6635,6.6489,6.6489,2031400.0
2010-08-13 09:30:00,8.99,9.06,8.99,9.0,2061400.0,6.583,6.6343,6.583,6.5903,2061400.0
2010-08-13 09:40:00,9.0,9.03,8.99,9.03,1796000.0,6.5903,6.6123,6.583,6.6123,1796000.0
2010-08-13 09:50:00,9.03,9.05,9.01,9.04,927400.0,6.6123,6.6269,6.5976,6.6196,927400.0
2010-08-13 10:00:00,9.04,9.04,8.99,9.0,1996200.0,6.6196,6.6196,6.583,6.5903,1996200.0
2010-08-13 10:10:00,9.0,9.01,8.99,9.0,879000.0,6.5903,6.5976,6.583,6.5903,879000.0
2010-08-13 10:20:00,9.0,9.01,8.99,9.0,721800.0,6.5903,6.5976,6.583,6.5903,721800.0
2010-08-13 10:30:00,9.0,9.04,8.99,9.03,865400.0,6.5903,6.6196,6.583,6.6123,865400.0
2010-08-13 10:40:00,9.03,9.03,8.99,8.99,843400.0,6.6123,6.6123,6.583,6.583,843400.0
2010-08-13 10:50:00,8.99,9.01,8.99,9.0,621200.0,6.583,6.5976,6.583,6.5903,621200.0
2010-08-13 11:00:00,8.99,9.0,8.98,8.99,1044200.0,6.583,6.5903,6.5757,6.583,1044200.0
2010-08-13 11:10:00,8.99,8.99,8.97,8.97,732800.0,6.583,6.583,6.5683,6.5683,732800.0
2010-08-13 11:20:00,8.97,8.98,8.96,8.97,367600.0,6.5683,6.5757,6.561,6.5683,367600.0
2010-08-13 11:30:00,8.97,8.97,8.94,8.94,553600.0,6.5683,6.5683,6.5464,6.5464,553600.0
2010-08-13 11:40:00,8.94,8.97,8.94,8.97,598200.0,6.5464,6.5683,6.5464,6.5683,598200.0
2010-08-13 11:50:00,8.97,8.98,8.96,8.97,592000.0,6.5683,6.5757,6.561,6.5683,592000.0
2010-08-13 12:00:00,8.97,8.97,8.97,8.97,194400.0,6.5683,6.5683,6.5683,6.5683,194400.0
2010-08-13 12:10:00,8.97,8.97,8.96,8.97,481000.0,6.5683,6.5683,6.561,6.5683,481000.0
2010-08-13 12:20:00,8.97,8.98,8.97,8.97,432600.0,6.5683,6.5757,6.5683,6.5683,432600.0
2010-08-13 12:30:00,8.97,8.97,8.95,8.96,287200.0,6.5683,6.5683,6.5537,6.561,287200.0
2010-08-13 12:40:00,8.96,8.97,8.95,8.97,238200.0,6.561,6.5683,6.5537,6.5683,238200.0
2010-08-13 12:50:00,8.97,8.98,8.97,8.98,418600.0,6.5683,6.5757,6.5683,6.5757,418600.0
2010-08-13 13:00:00,8.97,8.99,8.97,8.97,379200.0,6.5683,6.583,6.5683,6.5683,379200.0
2010-08-13 13:10:00,8.97,8.99,8.97,8.99,552800.0,6.5683,6.583,6.5683,6.583,552800.0
2010-08-13 13:20:00,8.99,8.99,8.99,8.99,339200.0,6.583,6.583,6.583,6.583,339200.0
2010-08-13 13:30:00,8.99,9.01,8.99,9.0,567200.0,6.583,6.5976,6.583,6.5903,567200.0
2010-08-13 13:40:00,9.0,9.0,8.97,8.97,309000.0,6.5903,6.5903,6.5683,6.5683,309000.0
2010-08-13 13:50:00,8.97,8.98,8.97,8.97,262000.0,6.5683,6.5757,6.5683,6.5683,262000.0
2010-08-13 14:00:00,8.97,8.97,8.96,8.97,308200.0,6.5683,6.5683,6.561,6.5683,308200.0
2010-08-13 14:10:00,8.97,8.98,8.97,8.97,187000.0,6.5683,6.5757,6.5683,6.5683,187000.0
2010-08-13 14:20:00,8.97,8.97,8.96,8.97,566000.0,6.5683,6.5683,6.561,6.5683,566000.0
2010-08-13 14:30:00,8.97,8.98,8.96,8.97,259600.0,6.5683,6.5757,6.561,6.5683,259600.0
2010-08-13 14:40:00,8.96,8.97,8.95,8.95,418800.0,6.561,6.5683,6.5537,6.5537,418800.0
2010-08-13 14:50:00,8.95,8.96,8.93,8.94,476200.0,6.5537,6.561,6.5391,6.5464,476200.0
2010-08-13 15:00:00,8.94,8.96,8.94,8.96,300000.0,6.5464,6.561,6.5464,6.561,300000.0
2010-08-13 15:10:00,8.96,8.96,8.96,8.96,283400.0,6.561,6.561,6.561,6.561,283400.0
2010-08-13 15:20:00,8.96,8.97,8.96,8.96,478800.0,6.561,6.5683,6.561,6.561,478800.0
2010-08-13 15:30:00,8.96,8.96,8.94,8.95,626400.0,6.561,6.561,6.5464,6.5537,626400.0
2010-08-13 15:40:00,8.95,8.96,8.92,8.93,1310400.0,6.5537,6.561,6.5317,6.5391,1310400.0
2010-08-13 15:50:00,8.93,8.95,8.92,8.94,2972800.0,6.5391,6.5537,6.5317,6.5464,2972800.0
2010-08-16 09:30:00,8.88,8.92,8.81,8.84,1154400.0,6.5024,6.5317,6.4512,6.4732,1154400.0
2010-08-16 09:40:00,8.84,8.88,8.83,8.88,838400.0,6.4732,6.5024,6.4658,6.5024,838400.0
2010-08-16 09:50:00,8.88,8.9,8.87,8.89,354400.0,6.5024,6.5171,6.4951,6.5098,354400.0
2010-08-16 10:00:00,8.89,8.93,8.87,8.9,533200.0,6.5098,6.5391,6.4951,6.5171,533200.0
2010-08-16 10:10:00,8.9,8.95,8.9,8.93,887000.0,6.5171,6.5537,6.5171,6.5391,887000.0
2010-08-16 10:20:00,8.93,8.94,8.92,8.93,441000.0,6.5391,6.5464,6.5317,6.5391,441000.0
2010-08-16 10:30:00,8.93,8.96,8.93,8.96,392400.0,6.5391,6.561,6.5391,6.561,392400.0
2010-08-16 10:40:00,8.96,8.97,8.95,8.95,1055200.0,6.561,6.5683,6.5537,6.5537,1055200.0
2010-08-16 10:50:00,8.95,8.95,8.92,8.93,591200.0,6.5537,6.5537,6.5317,6.5391,591200.0
2010-08-16 11:00:00,8.93,8.93,8.88,8.89,833000.0,6.5391,6.5391,6.5024,6.5098,833000.0
2010-08-16 11:10:00,8.88,8.92,8.88,8.9,275000.0,6.5024,6.5317,6.5024,6.5171,275000.0
2010-08-16 11:20:00,8.91,8.92,8.9,8.9,497800.0,6.5244,6.5317,6.5171,6.5171,497800.0
2010-08-16 11:30:00,8.9,8.94,8.9,8.93,287200.0,6.5171,6.5464,6.5171,6.5391,287200.0
2010-08-16 11:40:00,8.93,8.94,8.92,8.94,491200.0,6.5391,6.5464,6.5317,6.5464,491200.0
2010-08-16 11:50:00,8.93,8.95,8.93,8.94,303400.0,6.5391,6.5537,6.5391,6.5464,303400.0
2010-08-16 12:00:00,8.93,8.96,8.93,8.96,141600.0,6.5391,6.561,6.5391,6.561,141600.0
2010-08-16 12:10:00,8.96,8.96,8.94,8.94,256800.0,6.561,6.561,6.5464,6.5464,256800.0
2010-08-16 12:20:00,8.94,8.96,8.94,8.96,169800.0,6.5464,6.561,6.5464,6.561,169800.0
2010-08-16 12:30:00,8.96,8.97,8.94,8.96,226800.0,6.561,6.5683,6.5464,6.561,226800.0
2010-08-16 12:40:00,8.97,8.97,8.95,8.96,218800.0,6.5683,6.5683,6.5537,6.561,218800.0
2010-08-16 12:50:00,8.96,8.96,8.95,8.95,169400.0,6.561,6.561,6.5537,6.5537,169400.0
2010-08-16 13:00:00,8.95,8.96,8.94,8.95,553800.0,6.5537,6.561,6.5464,6.5537,553800.0
2010-08-16 13:10:00,8.95,8.96,8.95,8.95,102800.0,6.5537,6.561,6.5537,6.5537,102800.0
2010-08-16 13:20:00,8.95,8.95,8.93,8.94,275400.0,6.5537,6.5537,6.5391,6.5464,275400.0
2010-08-16 13:30:00,8.95,8.95,8.93,8.93,220800.0,6.5537,6.5537,6.5391,6.5391,220800.0
2010-08-16 13:40:00,8.93,8.94,8.93,8.93,234800.0,6.5391,6.5464,6.5391,6.5391,234800.0
2010-08-16 13:50:00,8.93,8.93,8.91,8.92,257600.0,6.5391,6.5391,6.5244,6.5317,257600.0
2010-08-16 14:00:00,8.92,8.94,8.91,8.91,179800.0,6.5317,6.5464,6.5244,6.5244,179800.0
2010-08-16 14:10:00,8.91,8.91,8.9,8.91,232200.0,6.5244,6.5244,6.5171,6.5244,232200.0
2010-08-16 14:20:00,8.91,8.92,8.9,8.92,218400.0,6.5244,6.5317,6.5171,6.5317,218400.0
2010-08-16 14:30:00,8.91,8.92,8.9,8.92,353600.0,6.5244,6.5317,6.5171,6.5317,353600.0
2010-08-16 14:40:00,8.92,8.93,8.9,8.9,585600.0,6.5317,6.5391,6.5171,6.5171,585600.0
2010-08-16 14:50:00,8.9,8.91,8.86,8.86,1856200.0,6.5171,6.5244,6.4878,6.4878,1856200.0
2010-08-16 15:00:00,8.86,8.88,8.86,8.87,466200.0,6.4878,6.5024,6.4878,6.4951,466200.0
2010-08-16 15:10:00,8.87,8.87,8.84,8.87,745800.0,6.4951,6.4951,6.4732,6.4951,745800.0
2010-08-16 15:20:00,8.87,8.88,8.85,8.88,781400.0,6.4951,6.5024,6.4805,6.5024,781400.0
2010-08-16 15:30:00,8.88,8.88,8.87,8.87,1522000.0,6.5024,6.5024,6.4951,6.4951,1522000.0
2010-08-16 15:40:00,8.87,8.88,8.86,8.87,1193000.0,6.4951,6.5024,6.4878,6.4951,1193000.0
2010-08-16 15:50:00,8.87,8.88,8.87,8.88,3087200.0,6.4951,6.5024,6.4951,6.5024,3087200.0
2010-08-17 09:30:00,8.94,8.95,8.86,8.92,1080000.0,6.5464,6.5537,6.4878,6.5317,1080000.0
2010-08-17 09:40:00,8.92,8.93,8.88,8.93,506200.0,6.5317,6.5391,6.5024,6.5391,506200.0
2010-08-17 09:50:00,8.93,8.95,8.92,8.94,804000.0,6.5391,6.5537,6.5317,6.5464,804000.0
2010-08-17 10:00:00,8.94,8.95,8.9,8.9,952400.0,6.5464,6.5537,6.5171,6.5171,952400.0
2010-08-17 10:10:00,8.91,8.92,8.88,8.9,1181800.0,6.5244,6.5317,6.5024,6.5171,1181800.0
2010-08-17 10:20:00,8.9,8.92,8.88,8.89,981000.0,6.5171,6.5317,6.5024,6.5098,981000.0
2010-08-17 10:30:00,8.89,8.9,8.88,8.9,823800.0,6.5098,6.5171,6.5024,6.5171,823800.0
2010-08-17 10:40:00,8.9,8.9,8.88,8.88,1938200.0,6.5171,6.5171,6.5024,6.5024,1938200.0
2010-08-17 10:50:00,8.88,8.9,8.88,8.89,1278600.0,6.5024,6.5171,6.5024,6.5098,1278600.0
2010-08-17 11:00:00,8.89,8.9,8.88,8.89,2114400.0,6.5098,6.5171,6.5024,6.5098,2114400.0
2010-08-17 11:10:00,8.9,8.93,8.9,8.9,2425000.0,6.5171,6.5391,6.5171,6.5171,2425000.0
2010-08-17 11:20:00,8.9,8.91,8.9,8.9,1683600.0,6.5171,6.5244,6.5171,6.5171,1683600.0
2010-08-17 11:30:00,8.9,8.94,8.9,8.91,1156400.0,6.5171,6.5464,6.5171,6.5244,1156400.0
2010-08-17 11:40:00,8.91,8.92,8.9,8.9,1197200.0,6.5244,6.5317,6.5171,6.5171,1197200.0
2010-08-17 11:50:00,8.9,8.92,8.9,8.91,1443600.0,6.5171,6.5317,6.5171,6.5244,1443600.0
2010-08-17 12:00:00,8.91,8.95,8.91,8.95,793400.0,6.5244,6.5537,6.5244,6.5537,793400.0
2010-08-17 12:10:00,8.95,8.95,8.92,8.93,524400.0,6.5537,6.5537,6.5317,6.5391,524400.0
2010-08-17 12:20:00,8.93,8.93,8.92,8.93,488200.0,6.5391,6.5391,6.5317,6.5391,488200.0
2010-08-17 12:30:00,8.93,8.96,8.93,8.95,791000.0,6.5391,6.561,6.5391,6.5537,791000.0
2010-08-17 12:40:00,8.95,8.95,8.95,8.95,118200.0,6.5537,6.5537,6.5537,6.5537,118200.0
2010-08-17 12:50:00,8.95,8.95,8.93,8.93,674600.0,6.5537,6.5537,6.5391,6.5391,674600.0
2010-08-17 13:00:00,8.93,8.95,8.92,8.94,404000.0,6.5391,6.5537,6.5317,6.5464,404000.0
2010-08-17 13:10:00,8.95,8.99,8.94,8.98,749600.0,6.5537,6.583,6.5464,6.5757,749600.0
2010-08-17 13:20:00,8.99,8.99,8.97,8.99,480400.0,6.583,6.583,6.5683,6.583,480400.0
2010-08-17 13:30:00,8.99,9.01,8.99,9.01,1498000.0,6.583,6.5976,6.583,6.5976,1498000.0
2010-08-17 13:40:00,9.0,9.0,8.98,8.98,613000.0,6.5903,6.5903,6.5757,6.5757,613000.0
2010-08-17 13:50:00,8.98,8.99,8.97,8.98,286800.0,6.5757,6.583,6.5683,6.5757,286800.0
2010-08-17 14:00:00,8.97,8.99,8.97,8.97,1025400.0,6.5683,6.583,6.5683,6.5683,1025400.0
2010-08-17 14:10:00,8.97,8.99,8.97,8.97,1066800.0,6.5683,6.583,6.5683,6.5683,1066800.0
2010-08-17 14:20:00,8.97,8.97,8.97,8.97,272600.0,6.5683,6.5683,6.5683,6.5683,272600.0
2010-08-17 14:30:00,8.97,8.97,8.96,8.97,609600.0,6.5683,6.5683,6.561,6.5683,609600.0
2010-08-17 14:40:00,8.96,8.97,8.96,8.96,174400.0,6.561,6.5683,6.561,6.561,174400.0
2010-08-17 14:50:00,8.96,8.97,8.94,8.94,879000.0,6.561,6.5683,6.5464,6.5464,879000.0
2010-08-17 15:00:00,8.95,8.95,8.92,8.93,1014400.0,6.5537,6.5537,6.5317,6.5391,1014400.0
2010-08-17 15:10:00,8.92,8.93,8.92,8.93,528400.0,6.5317,6.5391,6.5317,6.5391,528400.0
2010-08-17 15:20:00,8.93,8.94,8.9,8.92,1259200.0,6.5391,6.5464,6.5171,6.5317,1259200.0
2010-08-17 15:30:00,8.92,8.92,8.88,8.88,1482000.0,6.5317,6.5317,6.5024,6.5024,1482000.0
2010-08-17 15:40:00,8.89,8.91,8.88,8.9,1822600.0,6.5098,6.5244,6.5024,6.5171,1822600.0
2010-08-17 15:50:00,8.9,8.92,8.87,8.88,3675800.0,6.5171,6.5317,6.4951,6.5024,3675800.0
2010-08-18 09:30:00,8.9,8.96,8.88,8.96,2311000.0,6.5171,6.561,6.5024,6.561,2311000.0
2010-08-18 09:40:00,8.96,8.99,8.91,8.94,2790600.0,6.561,6.583,6.5244,6.5464,2790600.0
2010-08-18 09:50:00,8.94,9.01,8.93,9.0,2068200.0,6.5464,6.5976,6.5391,6.5903,2068200.0
2010-08-18 10:00:00,9.0,9.06,8.99,9.03,1622000.0,6.5903,6.6343,6.583,6.6123,1622000.0
2010-08-18 10:10:00,9.03,9.03,8.99,9.0,2194000.0,6.6123,6.6123,6.583,6.5903,2194000.0
2010-08-18 10:20:00,9.0,9.01,8.95,8.99,1025200.0,6.5903,6.5976,6.5537,6.583,1025200.0
2010-08-18 10:30:00,8.99,9.03,8.98,9.02,1478000.0,6.583,6.6123,6.5757,6.605,1478000.0
2010-08-18 10:40:00,9.02,9.04,9.02,9.03,1713800.0,6.605,6.6196,6.605,6.6123,1713800.0
2010-08-18 10:50:00,9.02,9.06,8.99,9.06,1725200.0,6.605,6.6343,6.583,6.6343,1725200.0
2010-08-18 11:00:00,9.06,9.11,9.06,9.09,652400.0,6.6343,6.6709,6.6343,6.6562,652400.0
2010-08-18 11:10:00,9.09,9.12,9.09,9.11,811600.0,6.6562,6.6782,6.6562,6.6709,811600.0
2010-08-18 11:20:00,9.12,9.13,9.1,9.1,880200.0,6.6782,6.6855,6.6635,6.6635,880200.0
2010-08-18 11:30:00,9.1,9.11,9.08,9.08,746600.0,6.6635,6.6709,6.6489,6.6489,746600.0
2010-08-18 11:40:00,9.09,9.11,9.08,9.1,580600.0,6.6562,6.6709,6.6489,6.6635,580600.0
2010-08-18 11:50:00,9.1,9.12,9.1,9.1,384400.0,6.6635,6.6782,6.6635,6.6635,384400.0
2010-08-18 12:00:00,9.1,9.1,9.08,9.08,484200.0,6.6635,6.6635,6.6489,6.6489,484200.0
2010-08-18 12:10:00,9.08,9.1,9.07,9.1,160600.0,6.6489,6.6635,6.6416,6.6635,160600.0
2010-08-18 12:20:00,9.1,9.12,9.09,9.12,498600.0,6.6635,6.6782,6.6562,6.6782,498600.0
2010-08-18 12:30:00,9.12,9.12,9.1,9.11,291600.0,6.6782,6.6782,6.6635,6.6709,291600.0
2010-08-18 12:40:00,9.11,9.13,9.11,9.13,190200.0,6.6709,6.6855,6.6709,6.6855,190200.0
2010-08-18 12:50:00,9.12,9.15,9.12,9.14,615600.0,6.6782,6.7002,6.6782,6.6928,615600.0
2010-08-18 13:00:00,9.15,9.18,9.13,9.17,688600.0,6.7002,6.7221,6.6855,6.7148,688600.0
2010-08-18 13:10:00,9.17,9.18,9.15,9.15,574000.0,6.7148,6.7221,6.7002,6.7002,574000.0
2010-08-18 13:20:00,9.15,9.16,9.14,9.15,263200.0,6.7002,6.7075,6.6928,6.7002,263200.0
2010-08-18 13:30:00,9.15,9.17,9.14,9.14,557000.0,6.7002,6.7148,6.6928,6.6928,557000.0
2010-08-18 13:40:00,9.14,9.17,9.14,9.16,1303600.0,6.6928,6.7148,6.6928,6.7075,1303600.0
2010-08-18 13:50:00,9.16,9.17,9.14,9.14,1599000.0,6.7075,6.7148,6.6928,6.6928,1599000.0
2010-08-18 14:00:00,9.15,9.15,9.11,9.11,1012800.0,6.7002,6.7002,6.6709,6.6709,1012800.0
2010-08-18 14:10:00,9.11,9.13,9.11,9.11,1503600.0,6.6709,6.6855,6.6709,6.6709,1503600.0
2010-08-18 14:20:00,9.12,9.13,9.11,9.11,333600.0,6.6782,6.6855,6.6709,6.6709,333600.0
2010-08-18 14:30:00,9.11,9.12,9.09,9.12,422200.0,6.6709,6.6782,6.6562,6.6782,422200.0
2010-08-18 14:40:00,9.12,9.12,9.1,9.12,1256600.0,6.6782,6.6782,6.6635,6.6782,1256600.0
2010-08-18 14:50:00,9.12,9.12,9.11,9.12,492400.0,6.6782,6.6782,6.6709,6.6782,492400.0
2010-08-18 15:00:00,9.12,9.13,9.1,9.1,810400.0,6.6782,6.6855,6.6635,6.6635,810400.0
2010-08-18 15:10:00,9.1,9.1,9.08,9.1,1790800.0,6.6635,6.6635,6.6489,6.6635,1790800.0
2010-08-18 15:20:00,9.09,9.1,9.08,9.08,522400.0,6.6562,6.6635,6.6489,6.6489,522400.0
2010-08-18 15:30:00,9.08,9.11,9.08,9.09,888000.0,6.6489,6.6709,6.6489,6.6562,888000.0
2010-08-18 15:40:00,9.09,9.1,9.08,9.08,1623400.0,6.6562,6.6635,6.6489,6.6489,1623400.0
2010-08-18 15:50:00,9.08,9.1,9.06,9.06,4920600.0,6.6489,6.6635,6.6343,6.6343,4920600.0
2010-08-19 09:30:00,8.97,9.02,8.9,8.99,2005200.0,6.5683,6.605,6.5171,6.583,2005200.0
2010-08-19 09:40:00,8.99,9.02,8.99,9.0,952400.0,6.583,6.605,6.583,6.5903,952400.0
2010-08-19 09:50:00,9.0,9.0,8.97,8.99,1159800.0,6.5903,6.5903,6.5683,6.583,1159800.0
2010-08-19 10:00:00,8.99,8.99,8.92,8.93,2917400.0,6.583,6.583,6.5317,6.5391,2917400.0
2010-08-19 10:10:00,8.93,8.95,8.91,8.93,1261400.0,6.5391,6.5537,6.5244,6.5391,1261400.0
2010-08-19 10:20:00,8.93,8.95,8.9,8.92,1370200.0,6.5391,6.5537,6.5171,6.5317,1370200.0
2010-08-19 10:30:00,8.92,8.92,8.86,8.87,1099000.0,6.5317,6.5317,6.4878,6.4951,1099000.0
2010-08-19 10:40:00,8.87,8.88,8.85,8.88,1282600.0,6.4951,6.5024,6.4805,6.5024,1282600.0
2010-08-19 10:50:00,8.88,8.88,8.86,8.88,977200.0,6.5024,6.5024,6.4878,6.5024,977200.0
2010-08-19 11:00:00,8.88,8.89,8.84,8.85,867000.0,6.5024,6.5098,6.4732,6.4805,867000.0
2010-08-19 11:10:00,8.86,8.87,8.85,8.86,367600.0,6.4878,6.4951,6.4805,6.4878,367600.0
2010-08-19 11:20:00,8.85,8.86,8.84,8.85,415600.0,6.4805,6.4878,6.4732,6.4805,415600.0
2010-08-19 11:30:00,8.85,8.86,8.81,8.83,1099600.0,6.4805,6.4878,6.4512,6.4658,1099600.0
2010-08-19 11:40:00,8.83,8.83,8.8,8.81,885400.0,6.4658,6.4658,6.4439,6.4512,885400.0
2010-08-19 11:50:00,8.81,8.83,8.8,8.82,915400.0,6.4512,6.4658,6.4439,6.4585,915400.0
2010-08-19 12:00:00,8.82,8.84,8.81,8.84,693800.0,6.4585,6.4732,6.4512,6.4732,693800.0
2010-08-19 12:10:00,8.84,8.84,8.8,8.84,679400.0,6.4732,6.4732,6.4439,6.4732,679400.0
2010-08-19 12:20:00,8.84,8.88,8.84,8.88,893400.0,6.4732,6.5024,6.4732,6.5024,893400.0
2010-08-19 12:30:00,8.88,8.9,8.88,8.88,912000.0,6.5024,6.5171,6.5024,6.5024,912000.0
2010-08-19 12:40:00,8.88,8.88,8.85,8.85,448800.0,6.5024,6.5024,6.4805,6.4805,448800.0
2010-08-19 12:50:00,8.85,8.85,8.83,8.85,268800.0,6.4805,6.4805,6.4658,6.4805,268800.0
2010-08-19 13:00:00,8.85,8.87,8.85,8.86,987600.0,6.4805,6.4951,6.4805,6.4878,987600.0
2010-08-19 13:10:00,8.86,8.87,8.85,8.87,252200.0,6.4878,6.4951,6.4805,6.4951,252200.0
2010-08-19 13:20:00,8.87,8.87,8.84,8.85,358000.0,6.4951,6.4951,6.4732,6.4805,358000.0
2010-08-19 13:30:00,8.84,8.85,8.84,8.85,432000.0,6.4732,6.4805,6.4732,6.4805,432000.0
2010-08-19 13:40:00,8.85,8.85,8.83,8.83,316400.0,6.4805,6.4805,6.4658,6.4658,316400.0
2010-08-19 13:50:00,8.83,8.83,8.81,8.82,391200.0,6.4658,6.4658,6.4512,6.4585,391200.0
2010-08-19 14:00:00,8.82,8.84,8.8,8.84,749800.0,6.4585,6.4732,6.4439,6.4732,749800.0
2010-08-19 14:10:00,8.84,8.86,8.84,8.85,351600.0,6.4732,6.4878,6.4732,6.4805,351600.0
2010-08-19 14:20:00,8.85,8.87,8.85,8.86,337400.0,6.4805,6.4951,6.4805,6.4878,337400.0
2010-08-19 14:30:00,8.86,8.9,8.86,8.88,644400.0,6.4878,6.5171,6.4878,6.5024,644400.0
2010-08-19 14:40:00,8.88,8.9,8.87,8.9,695600.0,6.5024,6.5171,6.4951,6.5171,695600.0
2010-08-19 14:50:00,8.9,8.93,8.88,8.88,1767600.0,6.5171,6.5391,6.5024,6.5024,1767600.0
2010-08-19 15:00:00,8.88,8.9,8.87,8.89,939800.0,6.5024,6.5171,6.4951,6.5098,939800.0
2010-08-19 15:10:00,8.88,8.94,8.88,8.93,1039000.0,6.5024,6.5464,6.5024,6.5391,1039000.0
2010-08-19 15:20:00,8.93,8.95,8.92,8.92,1113800.0,6.5391,6.5537,6.5317,6.5317,1113800.0
2010-08-19 15:30:00,8.92,8.92,8.9,8.9,565400.0,6.5317,6.5317,6.5171,6.5171,565400.0
2010-08-19 15:40:00,8.9,8.93,8.9,8.9,1190400.0,6.5171,6.5391,6.5171,6.5171,1190400.0
2010-08-19 15:50:00,8.9,8.93,8.9,8.92,4261000.0,6.5171,6.5391,6.5171,6.5317,4261000.0
2010-08-20 09:30:00,8.88,8.88,8.79,8.8,6120400.0,6.5024,6.5024,6.4365,6.4439,6120400.0
2010-08-20 09:40:00,8.8,8.82,8.79,8.8,1160400.0,6.4439,6.4585,6.4365,6.4439,1160400.0
2010-08-20 09:50:00,8.8,8.86,8.8,8.86,1107200.0,6.4439,6.4878,6.4439,6.4878,1107200.0
2010-08-20 10:00:00,8.86,8.88,8.83,8.83,1456400.0,6.4878,6.5024,6.4658,6.4658,1456400.0
2010-08-20 10:10:00,8.84,8.84,8.8,8.82,1568000.0,6.4732,6.4732,6.4439,6.4585,1568000.0
2010-08-20 10:20:00,8.83,8.84,8.81,8.81,1067200.0,6.4658,6.4732,6.4512,6.4512,1067200.0
2010-08-20 10:30:00,8.81,8.83,8.81,8.82,831800.0,6.4512,6.4658,6.4512,6.4585,831800.0
2010-08-20 10:40:00,8.82,8.83,8.81,8.81,932000.0,6.4585,6.4658,6.4512,6.4512,932000.0
2010-08-20 10:50:00,8.81,8.81,8.79,8.8,674200.0,6.4512,6.4512,6.4365,6.4439,674200.0
2010-08-20 11:00:00,8.8,8.81,8.78,8.81,492800.0,6.4439,6.4512,6.4292,6.4512,492800.0
2010-08-20 11:10:00,8.81,8.81,8.8,8.81,485600.0,6.4512,6.4512,6.4439,6.4512,485600.0
2010-08-20 11:20:00,8.81,8.83,8.8,8.82,661000.0,6.4512,6.4658,6.4439,6.4585,661000.0
2010-08-20 11:30:00,8.82,8.82,8.79,8.81,549800.0,6.4585,6.4585,6.4365,6.4512,549800.0
2010-08-20 11:40:00,8.81,8.86,8.81,8.84,693400.0,6.4512,6.4878,6.4512,6.4732,693400.0
2010-08-20 11:50:00,8.84,8.84,8.81,8.81,628400.0,6.4732,6.4732,6.4512,6.4512,628400.0
2010-08-20 12:00:00,8.82,8.84,8.82,8.84,359800.0,6.4585,6.4732,6.4585,6.4732,359800.0
2010-08-20 12:10:00,8.84,8.84,8.83,8.84,317800.0,6.4732,6.4732,6.4658,6.4732,317800.0
2010-08-20 12:20:00,8.84,8.86,8.84,8.86,437000.0,6.4732,6.4878,6.4732,6.4878,437000.0
2010-08-20 12:30:00,8.86,8.87,8.84,8.85,263800.0,6.4878,6.4951,6.4732,6.4805,263800.0
2010-08-20 12:40:00,8.85,8.85,8.83,8.84,144200.0,6.4805,6.4805,6.4658,6.4732,144200.0
2010-08-20 12:50:00,8.84,8.86,8.84,8.86,355800.0,6.4732,6.4878,6.4732,6.4878,355800.0
2010-08-20 13:00:00,8.86,8.87,8.86,8.87,213000.0,6.4878,6.4951,6.4878,6.4951,213000.0
2010-08-20 13:10:00,8.87,8.88,8.86,8.86,312400.0,6.4951,6.5024,6.4878,6.4878,312400.0
2010-08-20 13:20:00,8.87,8.88,8.86,8.88,201400.0,6.4951,6.5024,6.4878,6.5024,201400.0
2010-08-20 13:30:00,8.88,8.88,8.85,8.85,306000.0,6.5024,6.5024,6.4805,6.4805,306000.0
2010-08-20 13:40:00,8.85,8.86,8.85,8.85,227600.0,6.4805,6.4878,6.4805,6.4805,227600.0
2010-08-20 13:50:00,8.85,8.87,8.84,8.84,330000.0,6.4805,6.4951,6.4732,6.4732,330000.0
2010-08-20 14:00:00,8.84,8.86,8.84,8.86,419800.0,6.4732,6.4878,6.4732,6.4878,419800.0
2010-08-20 14:10:00,8.85,8.88,8.85,8.88,341600.0,6.4805,6.5024,6.4805,6.5024,341600.0
2010-08-20 14:20:00,8.88,8.88,8.87,8.87,455400.0,6.5024,6.5024,6.4951,6.4951,455400.0
2010-08-20 14:30:00,8.87,8.92,8.87,8.9,1096600.0,6.4951,6.5317,6.4951,6.5171,1096600.0
2010-08-20 14:40:00,8.9,8.93,8.88,8.9,562400.0,6.5171,6.5391,6.5024,6.5171,562400.0
2010-08-20 14:50:00,8.9,8.92,8.9,8.91,1299200.0,6.5171,6.5317,6.5171,6.5244,1299200.0
2010-08-20 15:00:00,8.92,8.92,8.9,8.91,635000.0,6.5317,6.5317,6.5171,6.5244,635000.0
2010-08-20 15:10:00,8.92,8.93,8.9,8.91,923000.0,6.5317,6.5391,6.5171,6.5244,923000.0
2010-08-20 15:20:00,8.9,8.9,8.89,8.9,650600.0,6.5171,6.5171,6.5098,6.5171,650600.0
2010-08-20 15:30:00,8.9,8.93,8.9,8.91,813600.0,6.5171,6.5391,6.5171,6.5244,813600.0
2010-08-20 15:40:00,8.91,8.93,8.9,8.9,612600.0,6.5244,6.5391,6.5171,6.5171,612600.0
2010-08-20 15:50:00,8.9,8.92,8.9,8.9,1595600.0,6.5171,6.5317,6.5171,6.5171,1595600.0
2010-08-23 09:30:00,8.99,8.99,8.93,8.99,1006200.0,6.583,6.583,6.5391,6.583,1006200.0
2010-08-23 09:40:00,8.99,9.01,8.95,8.98,855600.0,6.583,6.5976,6.5537,6.5757,855600.0
2010-08-23 09:50:00,8.98,8.99,8.94,8.96,798800.0,6.5757,6.583,6.5464,6.561,798800.0
2010-08-23 10:00:00,8.95,8.96,8.88,8.89,784800.0,6.5537,6.561,6.5024,6.5098,784800.0
2010-08-23 10:10:00,8.9,8.9,8.84,8.85,1650800.0,6.5171,6.5171,6.4732,6.4805,1650800.0
2010-08-23 10:20:00,8.85,8.85,8.82,8.83,1094200.0,6.4805,6.4805,6.4585,6.4658,1094200.0
2010-08-23 10:30:00,8.83,8.87,8.83,8.85,792600.0,6.4658,6.4951,6.4658,6.4805,792600.0
2010-08-23 10:40:00,8.85,8.85,8.77,8.78,1083000.0,6.4805,6.4805,6.4219,6.4292,1083000.0
2010-08-23 10:50:00,8.78,8.8,8.77,8.79,1500800.0,6.4292,6.4439,6.4219,6.4365,1500800.0
2010-08-23 11:00:00,8.79,8.79,8.74,8.78,1328000.0,6.4365,6.4365,6.3999,6.4292,1328000.0
2010-08-23 11:10:00,8.78,8.79,8.76,8.76,1397400.0,6.4292,6.4365,6.4146,6.4146,1397400.0
2010-08-23 11:20:00,8.76,8.77,8.74,8.74,1045600.0,6.4146,6.4219,6.3999,6.3999,1045600.0
2010-08-23 11:30:00,8.74,8.77,8.74,8.76,526000.0,6.3999,6.4219,6.3999,6.4146,526000.0
2010-08-23 11:40:00,8.76,8.79,8.75,8.79,645400.0,6.4146,6.4365,6.4073,6.4365,645400.0
2010-08-23 11:50:00,8.78,8.79,8.74,8.75,1303200.0,6.4292,6.4365,6.3999,6.4073,1303200.0
2010-08-23 12:00:00,8.75,8.79,8.75,8.79,1173800.0,6.4073,6.4365,6.4073,6.4365,1173800.0
2010-08-23 12:10:00,8.79,8.81,8.79,8.8,588600.0,6.4365,6.4512,6.4365,6.4439,588600.0
2010-08-23 12:20:00,8.8,8.83,8.8,8.82,995200.0,6.4439,6.4658,6.4439,6.4585,995200.0
2010-08-23 12:30:00,8.82,8.83,8.8,8.8,504800.0,6.4585,6.4658,6.4439,6.4439,504800.0
2010-08-23 12:40:00,8.8,8.8,8.78,8.8,569200.0,6.4439,6.4439,6.4292,6.4439,569200.0
2010-08-23 12:50:00,8.79,8.81,8.79,8.8,507600.0,6.4365,6.4512,6.4365,6.4439,507600.0
2010-08-23 13:00:00,8.8,8.8,8.79,8.79,377800.0,6.4439,6.4439,6.4365,6.4365,377800.0
2010-08-23 13:10:00,8.79,8.81,8.78,8.81,713800.0,6.4365,6.4512,6.4292,6.4512,713800.0
2010-08-23 13:20:00,8.8,8.81,8.79,8.79,984000.0,6.4439,6.4512,6.4365,6.4365,984000.0
2010-08-23 13:30:00,8.79,8.79,8.76,8.76,487600.0,6.4365,6.4365,6.4146,6.4146,487600.0
2010-08-23 13:40:00,8.76,8.78,8.75,8.77,424600.0,6.4146,6.4292,6.4073,6.4219,424600.0
2010-08-23 13:50:00,8.77,8.78,8.76,8.77,288400.0,6.4219,6.4292,6.4146,6.4219,288400.0
2010-08-23 14:00:00,8.77,8.81,8.77,8.8,1372000.0,6.4219,6.4512,6.4219,6.4439,1372000.0
2010-08-23 14:10:00,8.8,8.81,8.79,8.79,2512200.0,6.4439,6.4512,6.4365,6.4365,2512200.0
2010-08-23 14:20:00,8.79,8.8,8.78,8.78,431000.0,6.4365,6.4439,6.4292,6.4292,431000.0
2010-08-23 14:30:00,8.78,8.8,8.78,8.78,400800.0,6.4292,6.4439,6.4292,6.4292,400800.0
2010-08-23 14:40:00,8.78,8.79,8.77,8.77,212000.0,6.4292,6.4365,6.4219,6.4219,212000.0
2010-08-23 14:50:00,8.77,8.77,8.75,8.76,458000.0,6.4219,6.4219,6.4073,6.4146,458000.0
2010-08-23 15:00:00,8.76,8.79,8.76,8.77,605600.0,6.4146,6.4365,6.4146,6.4219,605600.0
2010-08-23 15:10:00,8.77,8.78,8.77,8.78,565600.0,6.4219,6.4292,6.4219,6.4292,565600.0
2010-08-23 15:20:00,8.77,8.78,8.74,8.75,905000.0,6.4219,6.4292,6.3999,6.4073,905000.0
2010-08-23 15:30:00,8.75,8.76,8.72,8.73,786000.0,6.4073,6.4146,6.3853,6.3926,786000.0
2010-08-23 15:40:00,8.73,8.8,8.72,8.74,2084000.0,6.3926,6.4439,6.3853,6.3999,2084000.0
2010-08-23 15:50:00,8.74,8.74,8.72,8.72,3333800.0,6.3999,6.3999,6.3853,6.3853,3333800.0
2010-08-24 09:30:00,8.65,8.69,8.63,8.65,1356800.0,6.334,6.3633,6.3194,6.334,1356800.0
2010-08-24 09:40:00,8.65,8.65,8.59,8.6,1328800.0,6.334,6.334,6.2901,6.2974,1328800.0
2010-08-24 09:50:00,8.6,8.6,8.56,8.59,1179800.0,6.2974,6.2974,6.2681,6.2901,1179800.0
2010-08-24 10:00:00,8.58,8.6,8.53,8.57,2487800.0,6.2828,6.2974,6.2462,6.2754,2487800.0
2010-08-24 10:10:00,8.57,8.6,8.56,8.59,1419200.0,6.2754,6.2974,6.2681,6.2901,1419200.0
2010-08-24 10:20:00,8.59,8.62,8.56,8.57,1344400.0,6.2901,6.3121,6.2681,6.2754,1344400.0
2010-08-24 10:30:00,8.56,8.58,8.55,8.57,1058800.0,6.2681,6.2828,6.2608,6.2754,1058800.0
2010-08-24 10:40:00,8.57,8.59,8.55,8.59,1972000.0,6.2754,6.2901,6.2608,6.2901,1972000.0
2010-08-24 10:50:00,8.59,8.59,8.56,8.59,962600.0,6.2901,6.2901,6.2681,6.2901,962600.0
2010-08-24 11:00:00,8.59,8.63,8.59,8.61,1206800.0,6.2901,6.3194,6.2901,6.3047,1206800.0
2010-08-24 11:10:00,8.61,8.62,8.58,8.61,1746400.0,6.3047,6.3121,6.2828,6.3047,1746400.0
2010-08-24 11:20:00,8.61,8.63,8.6,8.63,1339400.0,6.3047,6.3194,6.2974,6.3194,1339400.0
2010-08-24 11:30:00,8.63,8.65,8.62,8.62,1098200.0,6.3194,6.334,6.3121,6.3121,1098200.0
2010-08-24 11:40:00,8.62,8.67,8.62,8.63,1346000.0,6.3121,6.3487,6.3121,6.3194,1346000.0
2010-08-24 11:50:00,8.63,8.63,8.61,8.61,1316200.0,6.3194,6.3194,6.3047,6.3047,1316200.0
2010-08-24 12:00:00,8.61,8.63,8.61,8.63,374400.0,6.3047,6.3194,6.3047,6.3194,374400.0
2010-08-24 12:10:00,8.63,8.63,8.59,8.6,945200.0,6.3194,6.3194,6.2901,6.2974,945200.0
2010-08-24 12:20:00,8.59,8.6,8.58,8.58,640400.0,6.2901,6.2974,6.2828,6.2828,640400.0
2010-08-24 12:30:00,8.59,8.61,8.59,8.59,514600.0,6.2901,6.3047,6.2901,6.2901,514600.0
2010-08-24 12:40:00,8.59,8.6,8.58,8.58,224200.0,6.2901,6.2974,6.2828,6.2828,224200.0
2010-08-24 12:50:00,8.58,8.6,8.58,8.59,551600.0,6.2828,6.2974,6.2828,6.2901,551600.0
2010-08-24 13:00:00,8.59,8.6,8.56,8.58,1037600.0,6.2901,6.2974,6.2681,6.2828,1037600.0
2010-08-24 13:10:00,8.58,8.59,8.57,8.58,374800.0,6.2828,6.2901,6.2754,6.2828,374800.0
2010-08-24 13:20:00,8.58,8.6,8.57,8.6,659000.0,6.2828,6.2974,6.2754,6.2974,659000.0
2010-08-24 13:30:00,8.6,8.6,8.58,8.59,420000.0,6.2974,6.2974,6.2828,6.2901,420000.0
2010-08-24 13:40:00,8.6,8.6,8.54,8.56,945400.0,6.2974,6.2974,6.2535,6.2681,945400.0
2010-08-24 13:50:00,8.56,8.56,8.53,8.54,773600.0,6.2681,6.2681,6.2462,6.2535,773600.0
2010-08-24 14:00:00,8.54,8.56,8.53,8.54,549800.0,6.2535,6.2681,6.2462,6.2535,549800.0
2010-08-24 14:10:00,8.54,8.56,8.53,8.56,502800.0,6.2535,6.2681,6.2462,6.2681,502800.0
2010-08-24 14:20:00,8.56,8.58,8.53,8.54,795800.0,6.2681,6.2828,6.2462,6.2535,795800.0
2010-08-24 14:30:00,8.54,8.55,8.52,8.55,895000.0,6.2535,6.2608,6.2388,6.2608,895000.0
2010-08-24 14:40:00,8.55,8.56,8.53,8.54,539400.0,6.2608,6.2681,6.2462,6.2535,539400.0
2010-08-24 14:50:00,8.54,8.54,8.52,8.54,926200.0,6.2535,6.2535,6.2388,6.2535,926200.0
2010-08-24 15:00:00,8.54,8.56,8.53,8.55,936600.0,6.2535,6.2681,6.2462,6.2608,936600.0
2010-08-24 15:10:00,8.55,8.55,8.53,8.54,791200.0,6.2608,6.2608,6.2462,6.2535,791200.0
2010-08-24 15:20:00,8.54,8.57,8.53,8.56,1063800.0,6.2535,6.2754,6.2462,6.2681,1063800.0
2010-08-24 15:30:00,8.56,8.56,8.5,8.53,1538400.0,6.2681,6.2681,6.2242,6.2462,1538400.0
2010-08-24 15:40:00,8.52,8.53,8.5,8.52,1377600.0,6.2388,6.2462,6.2242,6.2388,1377600.0
2010-08-24 15:50:00,8.52,8.53,8.49,8.51,5628400.0,6.2388,6.2462,6.2169,6.2315,5628400.0
2010-08-25 09:30:00,8.4,8.49,8.4,8.44,1921800.0,6.151,6.2169,6.151,6.1803,1921800.0
2010-08-25 09:40:00,8.45,8.47,8.41,8.41,2802000.0,6.1876,6.2022,6.1583,6.1583,2802000.0
2010-08-25 09:50:00,8.42,8.43,8.4,8.43,937200.0,6.1656,6.1729,6.151,6.1729,937200.0
2010-08-25 10:00:00,8.43,8.48,8.38,8.47,2743200.0,6.1729,6.2095,6.1363,6.2022,2743200.0
2010-08-25 10:10:00,8.47,8.49,8.47,8.47,1317400.0,6.2022,6.2169,6.2022,6.2022,1317400.0
2010-08-25 10:20:00,8.48,8.51,8.47,8.48,955200.0,6.2095,6.2315,6.2022,6.2095,955200.0
2010-08-25 10:30:00,8.48,8.5,8.47,8.48,2031400.0,6.2095,6.2242,6.2022,6.2095,2031400.0
2010-08-25 10:40:00,8.48,8.53,8.47,8.51,1053600.0,6.2095,6.2462,6.2022,6.2315,1053600.0
2010-08-25 10:50:00,8.51,8.55,8.5,8.54,926800.0,6.2315,6.2608,6.2242,6.2535,926800.0
2010-08-25 11:00:00,8.55,8.58,8.52,8.55,1418600.0,6.2608,6.2828,6.2388,6.2608,1418600.0
2010-08-25 11:10:00,8.55,8.59,8.54,8.58,2511400.0,6.2608,6.2901,6.2535,6.2828,2511400.0
2010-08-25 11:20:00,8.58,8.59,8.56,8.57,706000.0,6.2828,6.2901,6.2681,6.2754,706000.0
2010-08-25 11:30:00,8.57,8.57,8.54,8.54,1165200.0,6.2754,6.2754,6.2535,6.2535,1165200.0
2010-08-25 11:40:00,8.54,8.55,8.54,8.55,951400.0,6.2535,6.2608,6.2535,6.2608,951400.0
2010-08-25 11:50:00,8.55,8.58,8.55,8.57,637200.0,6.2608,6.2828,6.2608,6.2754,637200.0
2010-08-25 12:00:00,8.57,8.59,8.56,8.57,588600.0,6.2754,6.2901,6.2681,6.2754,588600.0
2010-08-25 12:10:00,8.56,8.59,8.56,8.57,408600.0,6.2681,6.2901,6.2681,6.2754,408600.0
2010-08-25 12:20:00,8.57,8.57,8.55,8.56,321200.0,6.2754,6.2754,6.2608,6.2681,321200.0
2010-08-25 12:30:00,8.56,8.57,8.54,8.55,534800.0,6.2681,6.2754,6.2535,6.2608,534800.0
2010-08-25 12:40:00,8.55,8.56,8.54,8.56,366400.0,6.2608,6.2681,6.2535,6.2681,366400.0
2010-08-25 12:50:00,8.56,8.57,8.55,8.57,300600.0,6.2681,6.2754,6.2608,6.2754,300600.0
2010-08-25 13:00:00,8.56,8.58,8.55,8.58,541200.0,6.2681,6.2828,6.2608,6.2828,541200.0
2010-08-25 13:10:00,8.58,8.59,8.56,8.58,333400.0,6.2828,6.2901,6.2681,6.2828,333400.0
2010-08-25 13:20:00,8.58,8.59,8.56,8.58,334400.0,6.2828,6.2901,6.2681,6.2828,334400.0
2010-08-25 13:30:00,8.57,8.6,8.56,8.59,259200.0,6.2754,6.2974,6.2681,6.2901,259200.0
2010-08-25 13:40:00,8.59,8.62,8.59,8.6,867200.0,6.2901,6.3121,6.2901,6.2974,867200.0
2010-08-25 13:50:00,8.6,8.61,8.59,8.6,569000.0,6.2974,6.3047,6.2901,6.2974,569000.0
2010-08-25 14:00:00,8.6,8.62,8.59,8.61,364800.0,6.2974,6.3121,6.2901,6.3047,364800.0
2010-08-25 14:10:00,8.62,8.62,8.59,8.6,392400.0,6.3121,6.3121,6.2901,6.2974,392400.0
2010-08-25 14:20:00,8.6,8.63,8.59,8.62,1261000.0,6.2974,6.3194,6.2901,6.3121,1261000.0
2010-08-25 14:30:00,8.61,8.67,8.61,8.65,1345400.0,6.3047,6.3487,6.3047,6.334,1345400.0
2010-08-25 14:40:00,8.65,8.68,8.65,8.66,1042600.0,6.334,6.356,6.334,6.3414,1042600.0
2010-08-25 14:50:00,8.66,8.68,8.65,8.68,740800.0,6.3414,6.356,6.334,6.356,740800.0
2010-08-25 15:00:00,8.68,8.7,8.66,8.67,831600.0,6.356,6.3706,6.3414,6.3487,831600.0
2010-08-25 15:10:00,8.67,8.69,8.66,8.67,507800.0,6.3487,6.3633,6.3414,6.3487,507800.0
2010-08-25 15:20:00,8.66,8.71,8.65,8.7,2695800.0,6.3414,6.378,6.334,6.3706,2695800.0
2010-08-25 15:30:00,8.69,8.74,8.69,8.71,2094600.0,6.3633,6.3999,6.3633,6.378,2094600.0
2010-08-25 15:40:00,8.71,8.74,8.7,8.72,1967400.0,6.378,6.3999,6.3706,6.3853,1967400.0
2010-08-25 15:50:00,8.72,8.72,8.66,8.67,6445800.0,6.3853,6.3853,6.3414,6.3487,6445800.0
2010-08-26 09:30:00,8.69,8.77,8.68,8.73,1314800.0,6.3633,6.4219,6.356,6.3926,1314800.0
2010-08-26 09:40:00,8.72,8.73,8.68,8.68,906600.0,6.3853,6.3926,6.356,6.356,906600.0
2010-08-26 09:50:00,8.68,8.69,8.63,8.69,1516800.0,6.356,6.3633,6.3194,6.3633,1516800.0
2010-08-26 10:00:00,8.69,8.71,8.68,8.7,1277600.0,6.3633,6.378,6.356,6.3706,1277600.0
2010-08-26 10:10:00,8.71,8.71,8.68,8.69,1314800.0,6.378,6.378,6.356,6.3633,1314800.0
2010-08-26 10:20:00,8.69,8.69,8.63,8.65,1288400.0,6.3633,6.3633,6.3194,6.334,1288400.0
2010-08-26 10:30:00,8.65,8.69,8.63,8.68,1073000.0,6.334,6.3633,6.3194,6.356,1073000.0
2010-08-26 10:40:00,8.68,8.68,8.65,8.65,806600.0,6.356,6.356,6.334,6.334,806600.0
2010-08-26 10:50:00,8.65,8.67,8.64,8.65,1460000.0,6.334,6.3487,6.3267,6.334,1460000.0
2010-08-26 11:00:00,8.65,8.65,8.56,8.59,1848200.0,6.334,6.334,6.2681,6.2901,1848200.0
2010-08-26 11:10:00,8.59,8.61,8.56,8.61,1296400.0,6.2901,6.3047,6.2681,6.3047,1296400.0
2010-08-26 11:20:00,8.61,8.62,8.59,8.61,512200.0,6.3047,6.3121,6.2901,6.3047,512200.0
2010-08-26 11:30:00,8.61,8.63,8.6,8.61,638800.0,6.3047,6.3194,6.2974,6.3047,638800.0
2010-08-26 11:40:00,8.61,8.62,8.59,8.61,619600.0,6.3047,6.3121,6.2901,6.3047,619600.0
2010-08-26 11:50:00,8.6,8.61,8.56,8.61,795000.0,6.2974,6.3047,6.2681,6.3047,795000.0
2010-08-26 12:00:00,8.61,8.62,8.58,8.58,336400.0,6.3047,6.3121,6.2828,6.2828,336400.0
2010-08-26 12:10:00,8.58,8.58,8.56,8.57,401800.0,6.2828,6.2828,6.2681,6.2754,401800.0
2010-08-26 12:20:00,8.58,8.61,8.58,8.6,345400.0,6.2828,6.3047,6.2828,6.2974,345400.0
2010-08-26 12:30:00,8.59,8.6,8.59,8.59,199800.0,6.2901,6.2974,6.2901,6.2901,199800.0
2010-08-26 12:40:00,8.59,8.59,8.56,8.56,1158600.0,6.2901,6.2901,6.2681,6.2681,1158600.0
2010-08-26 12:50:00,8.57,8.58,8.54,8.57,591000.0,6.2754,6.2828,6.2535,6.2754,591000.0
2010-08-26 13:00:00,8.58,8.58,8.56,8.57,270600.0,6.2828,6.2828,6.2681,6.2754,270600.0
2010-08-26 13:10:00,8.56,8.57,8.56,8.56,415800.0,6.2681,6.2754,6.2681,6.2681,415800.0
2010-08-26 13:20:00,8.56,8.58,8.56,8.56,607600.0,6.2681,6.2828,6.2681,6.2681,607600.0
2010-08-26 13:30:00,8.56,8.59,8.56,8.57,926200.0,6.2681,6.2901,6.2681,6.2754,926200.0
2010-08-26 13:40:00,8.57,8.59,8.56,8.56,592400.0,6.2754,6.2901,6.2681,6.2681,592400.0
2010-08-26 13:50:00,8.56,8.57,8.53,8.54,729800.0,6.2681,6.2754,6.2462,6.2535,729800.0
2010-08-26 14:00:00,8.54,8.55,8.52,8.52,485200.0,6.2535,6.2608,6.2388,6.2388,485200.0
2010-08-26 14:10:00,8.52,8.53,8.49,8.52,1151000.0,6.2388,6.2462,6.2169,6.2388,1151000.0
2010-08-26 14:20:00,8.52,8.53,8.51,8.51,441200.0,6.2388,6.2462,6.2315,6.2315,441200.0
2010-08-26 14:30:00,8.51,8.53,8.49,8.53,766400.0,6.2315,6.2462,6.2169,6.2462,766400.0
2010-08-26 14:40:00,8.53,8.54,8.5,8.51,522600.0,6.2462,6.2535,6.2242,6.2315,522600.0
2010-08-26 14:50:00,8.51,8.53,8.49,8.51,686800.0,6.2315,6.2462,6.2169,6.2315,686800.0
2010-08-26 15:00:00,8.51,8.53,8.49,8.53,951000.0,6.2315,6.2462,6.2169,6.2462,951000.0
2010-08-26 15:10:00,8.53,8.55,8.52,8.54,535600.0,6.2462,6.2608,6.2388,6.2535,535600.0
2010-08-26 15:20:00,8.54,8.56,8.54,8.55,1270400.0,6.2535,6.2681,6.2535,6.2608,1270400.0
2010-08-26 15:30:00,8.55,8.56,8.53,8.55,944400.0,6.2608,6.2681,6.2462,6.2608,944400.0
2010-08-26 15:40:00,8.55,8.58,8.55,8.56,1061600.0,6.2608,6.2828,6.2608,6.2681,1061600.0
2010-08-26 15:50:00,8.56,8.56,8.51,8.52,3323400.0,6.2681,6.2681,6.2315,6.2388,3323400.0
2010-08-27 09:30:00,8.59,8.65,8.56,8.63,2241400.0,6.2901,6.334,6.2681,6.3194,2241400.0
2010-08-27 09:40:00,8.63,8.65,8.58,8.58,1295000.0,6.3194,6.334,6.2828,6.2828,1295000.0
2010-08-27 09:50:00,8.58,8.59,8.49,8.51,1041200.0,6.2828,6.2901,6.2169,6.2315,1041200.0
2010-08-27 10:00:00,8.51,8.54,8.44,8.52,3873600.0,6.2315,6.2535,6.1803,6.2388,3873600.0
2010-08-27 10:10:00,8.52,8.61,8.49,8.59,1783600.0,6.2388,6.3047,6.2169,6.2901,1783600.0
2010-08-27 10:20:00,8.6,8.65,8.56,8.63,1810000.0,6.2974,6.334,6.2681,6.3194,1810000.0
2010-08-27 10:30:00,8.63,8.65,8.58,8.59,1433400.0,6.3194,6.334,6.2828,6.2901,1433400.0
2010-08-27 10:40:00,8.59,8.61,8.55,8.56,1605400.0,6.2901,6.3047,6.2608,6.2681,1605400.0
2010-08-27 10:50:00,8.56,8.58,8.55,8.57,884000.0,6.2681,6.2828,6.2608,6.2754,884000.0
2010-08-27 11:00:00,8.57,8.63,8.57,8.62,997400.0,6.2754,6.3194,6.2754,6.3121,997400.0
2010-08-27 11:10:00,8.63,8.63,8.6,8.62,1922600.0,6.3194,6.3194,6.2974,6.3121,1922600.0
2010-08-27 11:20:00,8.62,8.63,8.6,8.62,607000.0,6.3121,6.3194,6.2974,6.3121,607000.0
2010-08-27 11:30:00,8.62,8.63,8.6,8.6,341600.0,6.3121,6.3194,6.2974,6.2974,341600.0
2010-08-27 11:40:00,8.59,8.61,8.59,8.61,379000.0,6.2901,6.3047,6.2901,6.3047,379000.0
2010-08-27 11:50:00,8.61,8.62,8.58,8.59,406600.0,6.3047,6.3121,6.2828,6.2901,406600.0
2010-08-27 12:00:00,8.59,8.6,8.58,8.6,191400.0,6.2901,6.2974,6.2828,6.2974,191400.0
2010-08-27 12:10:00,8.6,8.63,8.59,8.63,379000.0,6.2974,6.3194,6.2901,6.3194,379000.0
2010-08-27 12:20:00,8.63,8.63,8.61,8.62,420600.0,6.3194,6.3194,6.3047,6.3121,420600.0
2010-08-27 12:30:00,8.62,8.63,8.61,8.61,290600.0,6.3121,6.3194,6.3047,6.3047,290600.0
2010-08-27 12:40:00,8.62,8.63,8.61,8.61,364600.0,6.3121,6.3194,6.3047,6.3047,364600.0
2010-08-27 12:50:00,8.61,8.62,8.58,8.58,466200.0,6.3047,6.3121,6.2828,6.2828,466200.0
2010-08-27 13:00:00,8.58,8.6,8.57,8.59,313000.0,6.2828,6.2974,6.2754,6.2901,313000.0
2010-08-27 13:10:00,8.59,8.6,8.56,8.58,314600.0,6.2901,6.2974,6.2681,6.2828,314600.0
2010-08-27 13:20:00,8.58,8.62,8.58,8.62,425000.0,6.2828,6.3121,6.2828,6.3121,425000.0
2010-08-27 13:30:00,8.62,8.65,8.61,8.61,727000.0,6.3121,6.334,6.3047,6.3047,727000.0
2010-08-27 13:40:00,8.61,8.63,8.6,8.6,259400.0,6.3047,6.3194,6.2974,6.2974,259400.0
2010-08-27 13:50:00,8.61,8.65,8.6,8.65,294600.0,6.3047,6.334,6.2974,6.334,294600.0
2010-08-27 14:00:00,8.65,8.65,8.6,8.62,654000.0,6.334,6.334,6.2974,6.3121,654000.0
2010-08-27 14:10:00,8.62,8.63,8.61,8.62,451200.0,6.3121,6.3194,6.3047,6.3121,451200.0
2010-08-27 14:20:00,8.62,8.63,8.6,8.61,226400.0,6.3121,6.3194,6.2974,6.3047,226400.0
2010-08-27 14:30:00,8.61,8.63,8.61,8.63,405200.0,6.3047,6.3194,6.3047,6.3194,405200.0
2010-08-27 14:40:00,8.63,8.64,8.62,8.62,456200.0,6.3194,6.3267,6.3121,6.3121,456200.0
2010-08-27 14:50:00,8.62,8.63,8.6,8.62,435200.0,6.3121,6.3194,6.2974,6.3121,435200.0
2010-08-27 15:00:00,8.62,8.62,8.59,8.61,527800.0,6.3121,6.3121,6.2901,6.3047,527800.0
2010-08-27 15:10:00,8.61,8.62,8.6,8.61,560400.0,6.3047,6.3121,6.2974,6.3047,560400.0
2010-08-27 15:20:00,8.6,8.65,8.6,8.65,523200.0,6.2974,6.334,6.2974,6.334,523200.0
2010-08-27 15:30:00,8.64,8.64,8.61,8.62,828600.0,6.3267,6.3267,6.3047,6.3121,828600.0
2010-08-27 15:40:00,8.62,8.64,8.61,8.63,828000.0,6.3121,6.3267,6.3047,6.3194,828000.0
2010-08-27 15:50:00,8.63,8.65,8.62,8.63,1672400.0,6.3194,6.334,6.3121,6.3194,1672400.0
2010-08-30 09:30:00,8.58,8.59,8.51,8.57,751800.0,6.2828,6.2901,6.2315,6.2754,751800.0
2010-08-30 09:40:00,8.57,8.61,8.56,8.6,774400.0,6.2754,6.3047,6.2681,6.2974,774400.0
2010-08-30 09:50:00,8.6,8.62,8.57,8.62,796800.0,6.2974,6.3121,6.2754,6.3121,796800.0
2010-08-30 10:00:00,8.62,8.62,8.59,8.6,909400.0,6.3121,6.3121,6.2901,6.2974,909400.0
2010-08-30 10:10:00,8.6,8.61,8.56,8.59,545000.0,6.2974,6.3047,6.2681,6.2901,545000.0
2010-08-30 10:20:00,8.59,8.59,8.55,8.56,966200.0,6.2901,6.2901,6.2608,6.2681,966200.0
2010-08-30 10:30:00,8.56,8.57,8.53,8.56,286400.0,6.2681,6.2754,6.2462,6.2681,286400.0
2010-08-30 10:40:00,8.56,8.58,8.55,8.57,314000.0,6.2681,6.2828,6.2608,6.2754,314000.0
2010-08-30 10:50:00,8.58,8.61,8.58,8.58,948000.0,6.2828,6.3047,6.2828,6.2828,948000.0
2010-08-30 11:00:00,8.59,8.59,8.55,8.56,874000.0,6.2901,6.2901,6.2608,6.2681,874000.0
2010-08-30 11:10:00,8.56,8.58,8.56,8.57,423600.0,6.2681,6.2828,6.2681,6.2754,423600.0
2010-08-30 11:20:00,8.57,8.58,8.55,8.58,541200.0,6.2754,6.2828,6.2608,6.2828,541200.0
2010-08-30 11:30:00,8.58,8.59,8.55,8.56,207600.0,6.2828,6.2901,6.2608,6.2681,207600.0
2010-08-30 11:40:00,8.56,8.56,8.52,8.53,314600.0,6.2681,6.2681,6.2388,6.2462,314600.0
2010-08-30 11:50:00,8.54,8.54,8.52,8.53,482200.0,6.2535,6.2535,6.2388,6.2462,482200.0
2010-08-30 12:00:00,8.53,8.54,8.53,8.53,613000.0,6.2462,6.2535,6.2462,6.2462,613000.0
2010-08-30 12:10:00,8.53,8.54,8.51,8.53,724800.0,6.2462,6.2535,6.2315,6.2462,724800.0
2010-08-30 12:20:00,8.53,8.56,8.53,8.54,464800.0,6.2462,6.2681,6.2462,6.2535,464800.0
2010-08-30 12:30:00,8.54,8.56,8.54,8.56,251800.0,6.2535,6.2681,6.2535,6.2681,251800.0
2010-08-30 12:40:00,8.56,8.59,8.56,8.58,522000.0,6.2681,6.2901,6.2681,6.2828,522000.0
2010-08-30 12:50:00,8.58,8.59,8.56,8.58,524400.0,6.2828,6.2901,6.2681,6.2828,524400.0
2010-08-30 13:00:00,8.58,8.59,8.57,8.59,534600.0,6.2828,6.2901,6.2754,6.2901,534600.0
2010-08-30 13:10:00,8.59,8.59,8.57,8.59,407800.0,6.2901,6.2901,6.2754,6.2901,407800.0
2010-08-30 13:20:00,8.59,8.59,8.54,8.55,365400.0,6.2901,6.2901,6.2535,6.2608,365400.0
2010-08-30 13:30:00,8.55,8.55,8.54,8.54,167400.0,6.2608,6.2608,6.2535,6.2535,167400.0
2010-08-30 13:40:00,8.54,8.56,8.53,8.56,302800.0,6.2535,6.2681,6.2462,6.2681,302800.0
2010-08-30 13:50:00,8.56,8.57,8.55,8.55,666400.0,6.2681,6.2754,6.2608,6.2608,666400.0
2010-08-30 14:00:00,8.55,8.56,8.52,8.53,951000.0,6.2608,6.2681,6.2388,6.2462,951000.0
2010-08-30 14:10:00,8.53,8.53,8.51,8.53,343400.0,6.2462,6.2462,6.2315,6.2462,343400.0
2010-08-30 14:20:00,8.53,8.54,8.52,8.54,319600.0,6.2462,6.2535,6.2388,6.2535,319600.0
2010-08-30 14:30:00,8.54,8.56,8.54,8.56,413400.0,6.2535,6.2681,6.2535,6.2681,413400.0
2010-08-30 14:40:00,8.56,8.58,8.55,8.56,451800.0,6.2681,6.2828,6.2608,6.2681,451800.0
2010-08-30 14:50:00,8.55,8.58,8.55,8.58,467800.0,6.2608,6.2828,6.2608,6.2828,467800.0
2010-08-30 15:00:00,8.58,8.58,8.55,8.56,473000.0,6.2828,6.2828,6.2608,6.2681,473000.0
2010-08-30 15:10:00,8.56,8.56,8.53,8.54,482000.0,6.2681,6.2681,6.2462,6.2535,482000.0
2010-08-30 15:20:00,8.54,8.55,8.54,8.54,471400.0,6.2535,6.2608,6.2535,6.2535,471400.0
2010-08-30 15:30:00,8.54,8.56,8.54,8.55,1540400.0,6.2535,6.2681,6.2535,6.2608,1540400.0
2010-08-30 15:40:00,8.56,8.56,8.53,8.53,953400.0,6.2681,6.2681,6.2462,6.2462,953400.0
2010-08-30 15:50:00,8.53,8.55,8.5,8.5,2947800.0,6.2462,6.2608,6.2242,6.2242,2947800.0
2010-08-31 09:30:00,8.46,8.49,8.43,8.47,1588400.0,6.1949,6.2169,6.1729,6.2022,1588400.0
2010-08-31 09:40:00,8.47,8.55,8.45,8.54,1865800.0,6.2022,6.2608,6.1876,6.2535,1865800.0
2010-08-31 09:50:00,8.54,8.55,8.49,8.53,1590000.0,6.2535,6.2608,6.2169,6.2462,1590000.0
2010-08-31 10:00:00,8.53,8.59,8.52,8.59,1642600.0,6.2462,6.2901,6.2388,6.2901,1642600.0
2010-08-31 10:10:00,8.59,8.63,8.59,8.61,1108400.0,6.2901,6.3194,6.2901,6.3047,1108400.0
2010-08-31 10:20:00,8.61,8.63,8.58,8.61,1173200.0,6.3047,6.3194,6.2828,6.3047,1173200.0
2010-08-31 10:30:00,8.61,8.62,8.56,8.56,1523600.0,6.3047,6.3121,6.2681,6.2681,1523600.0
2010-08-31 10:40:00,8.57,8.58,8.55,8.56,942800.0,6.2754,6.2828,6.2608,6.2681,942800.0
2010-08-31 10:50:00,8.56,8.6,8.56,8.58,837200.0,6.2681,6.2974,6.2681,6.2828,837200.0
2010-08-31 11:00:00,8.58,8.58,8.54,8.55,1508600.0,6.2828,6.2828,6.2535,6.2608,1508600.0
2010-08-31 11:10:00,8.55,8.55,8.52,8.54,912400.0,6.2608,6.2608,6.2388,6.2535,912400.0
2010-08-31 11:20:00,8.54,8.58,8.54,8.55,1156800.0,6.2535,6.2828,6.2535,6.2608,1156800.0
2010-08-31 11:30:00,8.55,8.58,8.55,8.57,499400.0,6.2608,6.2828,6.2608,6.2754,499400.0
2010-08-31 11:40:00,8.57,8.58,8.56,8.56,520600.0,6.2754,6.2828,6.2681,6.2681,520600.0
2010-08-31 11:50:00,8.56,8.58,8.55,8.58,681600.0,6.2681,6.2828,6.2608,6.2828,681600.0
2010-08-31 12:00:00,8.58,8.59,8.56,8.56,564000.0,6.2828,6.2901,6.2681,6.2681,564000.0
2010-08-31 12:10:00,8.56,8.57,8.55,8.57,283200.0,6.2681,6.2754,6.2608,6.2754,283200.0
2010-08-31 12:20:00,8.56,8.57,8.55,8.55,282600.0,6.2681,6.2754,6.2608,6.2608,282600.0
2010-08-31 12:30:00,8.55,8.56,8.54,8.55,1325800.0,6.2608,6.2681,6.2535,6.2608,1325800.0
2010-08-31 12:40:00,8.55,8.55,8.52,8.54,849600.0,6.2608,6.2608,6.2388,6.2535,849600.0
2010-08-31 12:50:00,8.55,8.55,8.52,8.53,651600.0,6.2608,6.2608,6.2388,6.2462,651600.0
2010-08-31 13:00:00,8.53,8.55,8.51,8.54,953200.0,6.2462,6.2608,6.2315,6.2535,953200.0
2010-08-31 13:10:00,8.54,8.56,8.53,8.53,616600.0,6.2535,6.2681,6.2462,6.2462,616600.0
2010-08-31 13:20:00,8.53,8.55,8.53,8.55,268800.0,6.2462,6.2608,6.2462,6.2608,268800.0
2010-08-31 13:30:00,8.55,8.59,8.54,8.58,635400.0,6.2608,6.2901,6.2535,6.2828,635400.0
2010-08-31 13:40:00,8.58,8.59,8.55,8.55,361800.0,6.2828,6.2901,6.2608,6.2608,361800.0
2010-08-31 13:50:00,8.55,8.56,8.55,8.55,110600.0,6.2608,6.2681,6.2608,6.2608,110600.0
2010-08-31 14:00:00,8.55,8.6,8.54,8.58,942200.0,6.2608,6.2974,6.2535,6.2828,942200.0
2010-08-31 14:10:00,8.58,8.59,8.55,8.55,797600.0,6.2828,6.2901,6.2608,6.2608,797600.0
2010-08-31 14:20:00,8.55,8.57,8.54,8.55,939400.0,6.2608,6.2754,6.2535,6.2608,939400.0
2010-08-31 14:30:00,8.55,8.56,8.52,8.52,846800.0,6.2608,6.2681,6.2388,6.2388,846800.0
2010-08-31 14:40:00,8.52,8.53,8.49,8.5,874800.0,6.2388,6.2462,6.2169,6.2242,874800.0
2010-08-31 14:50:00,8.5,8.53,8.5,8.52,467800.0,6.2242,6.2462,6.2242,6.2388,467800.0
2010-08-31 15:00:00,8.51,8.54,8.51,8.52,812800.0,6.2315,6.2535,6.2315,6.2388,812800.0
2010-08-31 15:10:00,8.52,8.53,8.5,8.53,1057200.0,6.2388,6.2462,6.2242,6.2462,1057200.0
2010-08-31 15:20:00,8.52,8.53,8.51,8.51,466600.0,6.2388,6.2462,6.2315,6.2315,466600.0
2010-08-31 15:30:00,8.52,8.54,8.51,8.51,1141000.0,6.2388,6.2535,6.2315,6.2315,1141000.0
2010-08-31 15:40:00,8.51,8.57,8.51,8.55,1261600.0,6.2315,6.2754,6.2315,6.2608,1261600.0
2010-08-31 15:50:00,8.54,8.57,8.54,8.56,3232200.0,6.2535,6.2754,6.2535,6.2681,3232200.0
2010-09-01 09:30:00,8.78,8.97,8.77,8.85,6359200.0,6.4292,6.5683,6.4219,6.4805,6359200.0
2010-09-01 09:40:00,8.85,8.92,8.83,8.9,7572600.0,6.4805,6.5317,6.4658,6.5171,7572600.0
2010-09-01 09:50:00,8.9,8.94,8.88,8.94,3552200.0,6.5171,6.5464,6.5024,6.5464,3552200.0
2010-09-01 10:00:00,8.94,9.03,8.92,9.01,4483400.0,6.5464,6.6123,6.5317,6.5976,4483400.0
2010-09-01 10:10:00,9.01,9.02,8.95,8.99,2186200.0,6.5976,6.605,6.5537,6.583,2186200.0
2010-09-01 10:20:00,9.0,9.0,8.97,8.98,1577800.0,6.5903,6.5903,6.5683,6.5757,1577800.0
2010-09-01 10:30:00,8.99,9.01,8.97,8.97,1965600.0,6.583,6.5976,6.5683,6.5683,1965600.0
2010-09-01 10:40:00,8.98,9.02,8.97,9.0,1501600.0,6.5757,6.605,6.5683,6.5903,1501600.0
2010-09-01 10:50:00,9.01,9.03,8.98,8.99,2737400.0,6.5976,6.6123,6.5757,6.583,2737400.0
2010-09-01 11:00:00,8.99,8.99,8.95,8.96,1673600.0,6.583,6.583,6.5537,6.561,1673600.0
2010-09-01 11:10:00,8.96,8.96,8.93,8.93,1440200.0,6.561,6.561,6.5391,6.5391,1440200.0
2010-09-01 11:20:00,8.94,8.95,8.92,8.93,1166000.0,6.5464,6.5537,6.5317,6.5391,1166000.0
2010-09-01 11:30:00,8.93,8.95,8.92,8.93,1794200.0,6.5391,6.5537,6.5317,6.5391,1794200.0
2010-09-01 11:40:00,8.93,8.99,8.92,8.98,2996000.0,6.5391,6.583,6.5317,6.5757,2996000.0
2010-09-01 11:50:00,8.99,8.99,8.97,8.97,2431200.0,6.583,6.583,6.5683,6.5683,2431200.0
2010-09-01 12:00:00,8.97,8.99,8.97,8.97,1000000.0,6.5683,6.583,6.5683,6.5683,1000000.0
2010-09-01 12:10:00,8.97,8.99,8.97,8.97,1073600.0,6.5683,6.583,6.5683,6.5683,1073600.0
2010-09-01 12:20:00,8.98,8.98,8.97,8.97,773000.0,6.5757,6.5757,6.5683,6.5683,773000.0
2010-09-01 12:30:00,8.97,8.99,8.97,8.99,891000.0,6.5683,6.583,6.5683,6.583,891000.0
2010-09-01 12:40:00,8.99,9.03,8.99,9.01,1178800.0,6.583,6.6123,6.583,6.5976,1178800.0
2010-09-01 12:50:00,9.01,9.03,9.01,9.03,771200.0,6.5976,6.6123,6.5976,6.6123,771200.0
2010-09-01 13:00:00,9.03,9.04,9.02,9.03,1295400.0,6.6123,6.6196,6.605,6.6123,1295400.0
2010-09-01 13:10:00,9.03,9.06,9.03,9.05,1068200.0,6.6123,6.6343,6.6123,6.6269,1068200.0
2010-09-01 13:20:00,9.05,9.06,9.03,9.04,1951200.0,6.6269,6.6343,6.6123,6.6196,1951200.0
2010-09-01 13:30:00,9.04,9.05,9.03,9.04,539200.0,6.6196,6.6269,6.6123,6.6196,539200.0
2010-09-01 13:40:00,9.04,9.05,9.03,9.05,613200.0,6.6196,6.6269,6.6123,6.6269,613200.0
2010-09-01 13:50:00,9.04,9.04,9.03,9.04,1405400.0,6.6196,6.6196,6.6123,6.6196,1405400.0
2010-09-01 14:00:00,9.04,9.04,9.03,9.03,2438800.0,6.6196,6.6196,6.6123,6.6123,2438800.0
2010-09-01 14:10:00,9.03,9.03,8.99,9.0,1495200.0,6.6123,6.6123,6.583,6.5903,1495200.0
2010-09-01 14:20:00,9.0,9.02,8.99,8.99,3075800.0,6.5903,6.605,6.583,6.583,3075800.0
2010-09-01 14:30:00,8.99,9.02,8.99,8.99,1130200.0,6.583,6.605,6.583,6.583,1130200.0
2010-09-01 14:40:00,8.99,8.99,8.97,8.97,821800.0,6.583,6.583,6.5683,6.5683,821800.0
2010-09-01 14:50:00,8.98,8.98,8.96,8.97,1021600.0,6.5757,6.5757,6.561,6.5683,1021600.0
2010-09-01 15:00:00,8.96,8.97,8.94,8.96,1709800.0,6.561,6.5683,6.5464,6.561,1709800.0
2010-09-01 15:10:00,8.96,8.97,8.95,8.97,699200.0,6.561,6.5683,6.5537,6.5683,699200.0
2010-09-01 15:20:00,8.97,8.97,8.95,8.96,1006800.0,6.5683,6.5683,6.5537,6.561,1006800.0
2010-09-01 15:30:00,8.97,8.97,8.95,8.97,1895400.0,6.5683,6.5683,6.5537,6.5683,1895400.0
2010-09-01 15:40:00,8.97,8.99,8.97,8.98,2454000.0,6.5683,6.583,6.5683,6.5757,2454000.0
2010-09-01 15:50:00,8.98,8.99,8.97,8.97,4493200.0,6.5757,6.583,6.5683,6.5683,4493200.0
2010-09-02 09:30:00,9.03,9.04,8.94,8.99,3051400.0,6.6123,6.6196,6.5464,6.583,3051400.0
2010-09-02 09:40:00,8.99,9.01,8.93,8.96,2510200.0,6.583,6.5976,6.5391,6.561,2510200.0
2010-09-02 09:50:00,8.96,8.97,8.88,8.93,2298600.0,6.561,6.5683,6.5024,6.5391,2298600.0
2010-09-02 10:00:00,8.93,8.99,8.92,8.95,2183200.0,6.5391,6.583,6.5317,6.5537,2183200.0
2010-09-02 10:10:00,8.95,8.98,8.94,8.94,1426800.0,6.5537,6.5757,6.5464,6.5464,1426800.0
2010-09-02 10:20:00,8.95,8.98,8.94,8.97,990600.0,6.5537,6.5757,6.5464,6.5683,990600.0
2010-09-02 10:30:00,8.97,9.01,8.97,8.99,1737800.0,6.5683,6.5976,6.5683,6.583,1737800.0
2010-09-02 10:40:00,8.99,9.03,8.99,9.03,2232200.0,6.583,6.6123,6.583,6.6123,2232200.0
2010-09-02 10:50:00,9.02,9.04,8.99,8.99,1298600.0,6.605,6.6196,6.583,6.583,1298600.0
2010-09-02 11:00:00,8.99,8.99,8.98,8.99,1627600.0,6.583,6.583,6.5757,6.583,1627600.0
2010-09-02 11:10:00,8.99,8.99,8.98,8.99,538800.0,6.583,6.583,6.5757,6.583,538800.0
2010-09-02 11:20:00,8.99,8.99,8.97,8.99,1058600.0,6.583,6.583,6.5683,6.583,1058600.0
2010-09-02 11:30:00,8.99,9.03,8.99,8.99,880600.0,6.583,6.6123,6.583,6.583,880600.0
2010-09-02 11:40:00,9.0,9.02,8.99,9.01,640600.0,6.5903,6.605,6.583,6.5976,640600.0
2010-09-02 11:50:00,9.01,9.01,8.99,8.99,490400.0,6.5976,6.5976,6.583,6.583,490400.0
2010-09-02 12:00:00,8.99,9.0,8.99,8.99,233400.0,6.583,6.5903,6.583,6.583,233400.0
2010-09-02 12:10:00,8.99,8.99,8.98,8.99,253800.0,6.583,6.583,6.5757,6.583,253800.0
2010-09-02 12:20:00,8.99,9.0,8.99,8.99,893600.0,6.583,6.5903,6.583,6.583,893600.0
2010-09-02 12:30:00,8.99,9.0,8.99,8.99,355400.0,6.583,6.5903,6.583,6.583,355400.0
2010-09-02 12:40:00,8.99,9.0,8.99,8.99,778200.0,6.583,6.5903,6.583,6.583,778200.0
2010-09-02 12:50:00,9.0,9.0,8.97,8.97,1378200.0,6.5903,6.5903,6.5683,6.5683,1378200.0
2010-09-02 13:00:00,8.97,8.97,8.96,8.97,1266600.0,6.5683,6.5683,6.561,6.5683,1266600.0
2010-09-02 13:10:00,8.97,8.99,8.97,8.99,851400.0,6.5683,6.583,6.5683,6.583,851400.0
2010-09-02 13:20:00,8.99,8.99,8.98,8.99,909400.0,6.583,6.583,6.5757,6.583,909400.0
2010-09-02 13:30:00,8.99,8.99,8.98,8.99,414000.0,6.583,6.583,6.5757,6.583,414000.0
2010-09-02 13:40:00,8.99,9.01,8.99,9.0,821400.0,6.583,6.5976,6.583,6.5903,821400.0
2010-09-02 13:50:00,9.0,9.02,8.99,9.01,882200.0,6.5903,6.605,6.583,6.5976,882200.0
2010-09-02 14:00:00,9.01,9.03,9.01,9.03,218800.0,6.5976,6.6123,6.5976,6.6123,218800.0
2010-09-02 14:10:00,9.03,9.04,9.02,9.03,535800.0,6.6123,6.6196,6.605,6.6123,535800.0
2010-09-02 14:20:00,9.03,9.04,9.01,9.01,368600.0,6.6123,6.6196,6.5976,6.5976,368600.0
2010-09-02 14:30:00,9.01,9.02,9.01,9.01,416400.0,6.5976,6.605,6.5976,6.5976,416400.0
2010-09-02 14:40:00,9.01,9.01,8.98,8.98,408400.0,6.5976,6.5976,6.5757,6.5757,408400.0
2010-09-02 14:50:00,8.98,8.99,8.97,8.99,646800.0,6.5757,6.583,6.5683,6.583,646800.0
2010-09-02 15:00:00,8.99,8.99,8.97,8.99,356600.0,6.583,6.583,6.5683,6.583,356600.0
2010-09-02 15:10:00,8.99,8.99,8.98,8.99,814200.0,6.583,6.583,6.5757,6.583,814200.0
2010-09-02 15:20:00,8.99,9.01,8.99,9.01,622600.0,6.583,6.5976,6.583,6.5976,622600.0
2010-09-02 15:30:00,9.01,9.03,9.01,9.02,1005000.0,6.5976,6.6123,6.5976,6.605,1005000.0
2010-09-02 15:40:00,9.02,9.06,9.02,9.05,1060600.0,6.605,6.6343,6.605,6.6269,1060600.0
2010-09-02 15:50:00,9.05,9.06,9.04,9.05,2885200.0,6.6269,6.6343,6.6196,6.6269,2885200.0
2010-09-03 09:30:00,9.12,9.18,9.09,9.17,1794000.0,6.6782,6.7221,6.6562,6.7148,1794000.0
2010-09-03 09:40:00,9.17,9.19,9.1,9.1,804400.0,6.7148,6.7294,6.6635,6.6635,804400.0
2010-09-03 09:50:00,9.1,9.12,9.09,9.1,549800.0,6.6635,6.6782,6.6562,6.6635,549800.0
2010-09-03 10:00:00,9.1,9.1,9.04,9.04,910400.0,6.6635,6.6635,6.6196,6.6196,910400.0
2010-09-03 10:10:00,9.04,9.06,9.01,9.04,1671000.0,6.6196,6.6343,6.5976,6.6196,1671000.0
2010-09-03 10:20:00,9.05,9.06,9.01,9.02,936200.0,6.6269,6.6343,6.5976,6.605,936200.0
2010-09-03 10:30:00,9.02,9.04,8.99,9.04,588400.0,6.605,6.6196,6.583,6.6196,588400.0
2010-09-03 10:40:00,9.03,9.06,9.02,9.03,476200.0,6.6123,6.6343,6.605,6.6123,476200.0
2010-09-03 10:50:00,9.03,9.03,8.97,8.98,430800.0,6.6123,6.6123,6.5683,6.5757,430800.0
2010-09-03 11:00:00,8.99,8.99,8.97,8.99,304200.0,6.583,6.583,6.5683,6.583,304200.0
2010-09-03 11:10:00,8.99,8.99,8.97,8.99,889800.0,6.583,6.583,6.5683,6.583,889800.0
2010-09-03 11:20:00,8.99,8.99,8.97,8.97,534800.0,6.583,6.583,6.5683,6.5683,534800.0
2010-09-03 11:30:00,8.97,8.98,8.96,8.97,218200.0,6.5683,6.5757,6.561,6.5683,218200.0
2010-09-03 11:40:00,8.97,8.99,8.97,8.97,276200.0,6.5683,6.583,6.5683,6.5683,276200.0
2010-09-03 11:50:00,8.97,8.99,8.96,8.97,716400.0,6.5683,6.583,6.561,6.5683,716400.0
2010-09-03 12:00:00,8.97,8.98,8.97,8.97,131400.0,6.5683,6.5757,6.5683,6.5683,131400.0
2010-09-03 12:10:00,8.98,8.98,8.97,8.97,131000.0,6.5757,6.5757,6.5683,6.5683,131000.0
2010-09-03 12:20:00,8.97,8.99,8.97,8.98,238800.0,6.5683,6.583,6.5683,6.5757,238800.0
2010-09-03 12:30:00,8.98,9.01,8.97,8.99,293200.0,6.5757,6.5976,6.5683,6.583,293200.0
2010-09-03 12:40:00,8.99,9.02,8.99,9.02,256000.0,6.583,6.605,6.583,6.605,256000.0
2010-09-03 12:50:00,9.02,9.06,9.02,9.04,374800.0,6.605,6.6343,6.605,6.6196,374800.0
2010-09-03 13:00:00,9.04,9.06,9.04,9.05,336200.0,6.6196,6.6343,6.6196,6.6269,336200.0
2010-09-03 13:10:00,9.05,9.06,9.04,9.06,129400.0,6.6269,6.6343,6.6196,6.6343,129400.0
2010-09-03 13:20:00,9.06,9.07,9.06,9.06,213400.0,6.6343,6.6416,6.6343,6.6343,213400.0
2010-09-03 13:30:00,9.06,9.08,9.06,9.08,266400.0,6.6343,6.6489,6.6343,6.6489,266400.0
2010-09-03 13:40:00,9.08,9.09,9.07,9.08,326000.0,6.6489,6.6562,6.6416,6.6489,326000.0
2010-09-03 13:50:00,9.08,9.1,9.08,9.09,375400.0,6.6489,6.6635,6.6489,6.6562,375400.0
2010-09-03 14:00:00,9.1,9.1,9.08,9.08,189000.0,6.6635,6.6635,6.6489,6.6489,189000.0
2010-09-03 14:10:00,9.08,9.09,9.06,9.08,243400.0,6.6489,6.6562,6.6343,6.6489,243400.0
2010-09-03 14:20:00,9.08,9.1,9.08,9.08,206200.0,6.6489,6.6635,6.6489,6.6489,206200.0
2010-09-03 14:30:00,9.09,9.1,9.08,9.08,319200.0,6.6562,6.6635,6.6489,6.6489,319200.0
2010-09-03 14:40:00,9.08,9.09,9.06,9.06,237200.0,6.6489,6.6562,6.6343,6.6343,237200.0
2010-09-03 14:50:00,9.06,9.06,9.05,9.06,222000.0,6.6343,6.6343,6.6269,6.6343,222000.0
2010-09-03 15:00:00,9.06,9.07,9.05,9.07,284400.0,6.6343,6.6416,6.6269,6.6416,284400.0
2010-09-03 15:10:00,9.07,9.09,9.06,9.09,178800.0,6.6416,6.6562,6.6343,6.6562,178800.0
2010-09-03 15:20:00,9.09,9.1,9.09,9.1,377000.0,6.6562,6.6635,6.6562,6.6635,377000.0
2010-09-03 15:30:00,9.1,9.11,9.08,9.09,544800.0,6.6635,6.6709,6.6489,6.6562,544800.0
2010-09-03 15:40:00,9.09,9.11,9.09,9.11,1379000.0,6.6562,6.6709,6.6562,6.6709,1379000.0
2010-09-03 15:50:00,9.11,9.11,9.08,9.11,2214400.0,6.6709,6.6709,6.6489,6.6709,2214400.0
2010-09-07 09:30:00,9.08,9.08,8.99,9.04,1394200.0,6.6489,6.6489,6.583,6.6196,1394200.0
2010-09-07 09:40:00,9.04,9.05,8.99,9.01,1287400.0,6.6196,6.6269,6.583,6.5976,1287400.0
2010-09-07 09:50:00,9.01,9.02,8.96,8.96,605400.0,6.5976,6.605,6.561,6.561,605400.0
2010-09-07 10:00:00,8.96,8.97,8.95,8.97,589800.0,6.561,6.5683,6.5537,6.5683,589800.0
2010-09-07 10:10:00,8.96,8.97,8.95,8.97,533800.0,6.561,6.5683,6.5537,6.5683,533800.0
2010-09-07 10:20:00,8.96,8.96,8.92,8.94,1623800.0,6.561,6.561,6.5317,6.5464,1623800.0
2010-09-07 10:30:00,8.94,8.94,8.92,8.94,759000.0,6.5464,6.5464,6.5317,6.5464,759000.0
2010-09-07 10:40:00,8.94,8.97,8.94,8.96,339400.0,6.5464,6.5683,6.5464,6.561,339400.0
2010-09-07 10:50:00,8.96,8.97,8.93,8.96,983800.0,6.561,6.5683,6.5391,6.561,983800.0
2010-09-07 11:00:00,8.96,8.97,8.92,8.93,453400.0,6.561,6.5683,6.5317,6.5391,453400.0
2010-09-07 11:10:00,8.93,8.94,8.92,8.94,775800.0,6.5391,6.5464,6.5317,6.5464,775800.0
2010-09-07 11:20:00,8.93,8.95,8.93,8.94,303600.0,6.5391,6.5537,6.5391,6.5464,303600.0
2010-09-07 11:30:00,8.94,8.96,8.93,8.95,511000.0,6.5464,6.561,6.5391,6.5537,511000.0
2010-09-07 11:40:00,8.95,8.95,8.94,8.95,208800.0,6.5537,6.5537,6.5464,6.5537,208800.0
2010-09-07 11:50:00,8.95,8.99,8.93,8.99,525400.0,6.5537,6.583,6.5391,6.583,525400.0
2010-09-07 12:00:00,8.98,8.99,8.97,8.99,353800.0,6.5757,6.583,6.5683,6.583,353800.0
2010-09-07 12:10:00,8.99,8.99,8.96,8.97,362600.0,6.583,6.583,6.561,6.5683,362600.0
2010-09-07 12:20:00,8.97,8.97,8.94,8.95,548200.0,6.5683,6.5683,6.5464,6.5537,548200.0
2010-09-07 12:30:00,8.95,8.95,8.9,8.9,610800.0,6.5537,6.5537,6.5171,6.5171,610800.0
2010-09-07 12:40:00,8.9,8.92,8.9,8.92,228600.0,6.5171,6.5317,6.5171,6.5317,228600.0
2010-09-07 12:50:00,8.91,8.92,8.9,8.9,259600.0,6.5244,6.5317,6.5171,6.5171,259600.0
2010-09-07 13:00:00,8.91,8.92,8.9,8.91,353000.0,6.5244,6.5317,6.5171,6.5244,353000.0
2010-09-07 13:10:00,8.91,8.92,8.9,8.9,159200.0,6.5244,6.5317,6.5171,6.5171,159200.0
2010-09-07 13:20:00,8.91,8.93,8.9,8.92,1399000.0,6.5244,6.5391,6.5171,6.5317,1399000.0
2010-09-07 13:30:00,8.92,8.94,8.91,8.91,1088600.0,6.5317,6.5464,6.5244,6.5244,1088600.0
2010-09-07 13:40:00,8.91,8.92,8.9,8.9,598200.0,6.5244,6.5317,6.5171,6.5171,598200.0
2010-09-07 13:50:00,8.91,8.93,8.91,8.92,184000.0,6.5244,6.5391,6.5244,6.5317,184000.0
2010-09-07 14:00:00,8.92,8.93,8.91,8.92,253600.0,6.5317,6.5391,6.5244,6.5317,253600.0
2010-09-07 14:10:00,8.92,8.94,8.92,8.92,350000.0,6.5317,6.5464,6.5317,6.5317,350000.0
2010-09-07 14:20:00,8.92,8.93,8.91,8.91,312200.0,6.5317,6.5391,6.5244,6.5244,312200.0
2010-09-07 14:30:00,8.92,8.92,8.87,8.87,579200.0,6.5317,6.5317,6.4951,6.4951,579200.0
2010-09-07 14:40:00,8.87,8.88,8.86,8.88,413800.0,6.4951,6.5024,6.4878,6.5024,413800.0
2010-09-07 14:50:00,8.88,8.89,8.85,8.87,414000.0,6.5024,6.5098,6.4805,6.4951,414000.0
2010-09-07 15:00:00,8.87,8.88,8.85,8.86,536400.0,6.4951,6.5024,6.4805,6.4878,536400.0
2010-09-07 15:10:00,8.86,8.88,8.86,8.88,349200.0,6.4878,6.5024,6.4878,6.5024,349200.0
2010-09-07 15:20:00,8.88,8.88,8.86,8.88,406600.0,6.5024,6.5024,6.4878,6.5024,406600.0
2010-09-07 15:30:00,8.88,8.91,8.88,8.9,857400.0,6.5024,6.5244,6.5024,6.5171,857400.0
2010-09-07 15:40:00,8.9,8.92,8.9,8.92,1199400.0,6.5171,6.5317,6.5171,6.5317,1199400.0
2010-09-07 15:50:00,8.92,8.93,8.88,8.9,3397200.0,6.5317,6.5391,6.5024,6.5171,3397200.0
2010-09-08 09:30:00,8.92,8.96,8.9,8.95,821000.0,6.5317,6.561,6.5171,6.5537,821000.0
2010-09-08 09:40:00,8.95,9.0,8.95,8.97,624800.0,6.5537,6.5903,6.5537,6.5683,624800.0
2010-09-08 09:50:00,8.97,8.97,8.92,8.96,710000.0,6.5683,6.5683,6.5317,6.561,710000.0
2010-09-08 10:00:00,8.97,8.99,8.96,8.96,618200.0,6.5683,6.583,6.561,6.561,618200.0
2010-09-08 10:10:00,8.96,9.02,8.96,8.99,1108600.0,6.561,6.605,6.561,6.583,1108600.0
2010-09-08 10:20:00,8.99,9.01,8.99,8.99,688600.0,6.583,6.5976,6.583,6.583,688600.0
2010-09-08 10:30:00,8.99,9.01,8.98,9.0,749600.0,6.583,6.5976,6.5757,6.5903,749600.0
2010-09-08 10:40:00,8.99,9.0,8.98,8.99,304000.0,6.583,6.5903,6.5757,6.583,304000.0
2010-09-08 10:50:00,8.99,8.99,8.97,8.97,328800.0,6.583,6.583,6.5683,6.5683,328800.0
2010-09-08 11:00:00,8.97,9.03,8.97,9.02,442800.0,6.5683,6.6123,6.5683,6.605,442800.0
2010-09-08 11:10:00,9.02,9.03,9.01,9.03,371800.0,6.605,6.6123,6.5976,6.6123,371800.0
2010-09-08 11:20:00,9.04,9.04,9.01,9.03,480400.0,6.6196,6.6196,6.5976,6.6123,480400.0
2010-09-08 11:30:00,9.03,9.04,9.02,9.02,246400.0,6.6123,6.6196,6.605,6.605,246400.0
2010-09-08 11:40:00,9.01,9.02,9.0,9.02,203600.0,6.5976,6.605,6.5903,6.605,203600.0
2010-09-08 11:50:00,9.02,9.03,9.01,9.02,219000.0,6.605,6.6123,6.5976,6.605,219000.0
2010-09-08 12:00:00,9.02,9.03,9.0,9.02,165400.0,6.605,6.6123,6.5903,6.605,165400.0
2010-09-08 12:10:00,9.01,9.02,9.0,9.01,328000.0,6.5976,6.605,6.5903,6.5976,328000.0
2010-09-08 12:20:00,9.01,9.05,9.01,9.05,370000.0,6.5976,6.6269,6.5976,6.6269,370000.0
2010-09-08 12:30:00,9.05,9.05,9.02,9.04,348800.0,6.6269,6.6269,6.605,6.6196,348800.0
2010-09-08 12:40:00,9.04,9.08,9.04,9.07,585000.0,6.6196,6.6489,6.6196,6.6416,585000.0
2010-09-08 12:50:00,9.07,9.07,9.06,9.06,129200.0,6.6416,6.6416,6.6343,6.6343,129200.0
2010-09-08 13:00:00,9.06,9.06,9.04,9.05,149800.0,6.6343,6.6343,6.6196,6.6269,149800.0
2010-09-08 13:10:00,9.05,9.05,9.02,9.02,800400.0,6.6269,6.6269,6.605,6.605,800400.0
2010-09-08 13:20:00,9.02,9.03,9.01,9.03,346600.0,6.605,6.6123,6.5976,6.6123,346600.0
2010-09-08 13:30:00,9.03,9.03,9.0,9.01,279800.0,6.6123,6.6123,6.5903,6.5976,279800.0
2010-09-08 13:40:00,9.0,9.0,8.97,8.97,394600.0,6.5903,6.5903,6.5683,6.5683,394600.0
2010-09-08 13:50:00,8.98,8.99,8.96,8.97,318000.0,6.5757,6.583,6.561,6.5683,318000.0
2010-09-08 14:00:00,8.97,8.97,8.94,8.96,681600.0,6.5683,6.5683,6.5464,6.561,681600.0
2010-09-08 14:10:00,8.96,8.97,8.95,8.97,227400.0,6.561,6.5683,6.5537,6.5683,227400.0
2010-09-08 14:20:00,8.97,8.99,8.97,8.97,194800.0,6.5683,6.583,6.5683,6.5683,194800.0
2010-09-08 14:30:00,8.97,8.99,8.97,8.97,472800.0,6.5683,6.583,6.5683,6.5683,472800.0
2010-09-08 14:40:00,8.97,9.0,8.97,8.99,331200.0,6.5683,6.5903,6.5683,6.583,331200.0
2010-09-08 14:50:00,8.99,8.99,8.97,8.97,205400.0,6.583,6.583,6.5683,6.5683,205400.0
2010-09-08 15:00:00,8.97,9.01,8.97,8.99,561400.0,6.5683,6.5976,6.5683,6.583,561400.0
2010-09-08 15:10:00,8.99,9.0,8.97,8.99,317000.0,6.583,6.5903,6.5683,6.583,317000.0
2010-09-08 15:20:00,8.99,8.99,8.96,8.96,540800.0,6.583,6.583,6.561,6.561,540800.0
2010-09-08 15:30:00,8.96,8.99,8.96,8.97,657600.0,6.561,6.583,6.561,6.5683,657600.0
2010-09-08 15:40:00,8.98,8.98,8.94,8.95,809600.0,6.5757,6.5757,6.5464,6.5537,809600.0
2010-09-08 15:50:00,8.95,8.97,8.94,8.97,1178000.0,6.5537,6.5683,6.5464,6.5683,1178000.0
2010-09-09 09:30:00,9.08,9.09,8.96,9.03,1018600.0,6.6489,6.6562,6.561,6.6123,1018600.0
2010-09-09 09:40:00,9.03,9.03,8.95,8.97,789600.0,6.6123,6.6123,6.5537,6.5683,789600.0
2010-09-09 09:50:00,8.96,9.01,8.96,9.0,311000.0,6.561,6.5976,6.561,6.5903,311000.0
2010-09-09 10:00:00,9.0,9.04,8.99,9.01,965800.0,6.5903,6.6196,6.583,6.5976,965800.0
2010-09-09 10:10:00,9.01,9.03,8.99,9.03,755200.0,6.5976,6.6123,6.583,6.6123,755200.0
2010-09-09 10:20:00,9.03,9.05,9.02,9.05,285400.0,6.6123,6.6269,6.605,6.6269,285400.0
2010-09-09 10:30:00,9.04,9.05,9.01,9.03,783600.0,6.6196,6.6269,6.5976,6.6123,783600.0
2010-09-09 10:40:00,9.02,9.05,9.02,9.04,445600.0,6.605,6.6269,6.605,6.6196,445600.0
2010-09-09 10:50:00,9.05,9.05,9.03,9.03,670800.0,6.6269,6.6269,6.6123,6.6123,670800.0
2010-09-09 11:00:00,9.03,9.05,9.03,9.04,416600.0,6.6123,6.6269,6.6123,6.6196,416600.0
2010-09-09 11:10:00,9.05,9.06,9.04,9.05,549800.0,6.6269,6.6343,6.6196,6.6269,549800.0
2010-09-09 11:20:00,9.05,9.06,9.05,9.06,183200.0,6.6269,6.6343,6.6269,6.6343,183200.0
2010-09-09 11:30:00,9.06,9.06,9.05,9.06,538800.0,6.6343,6.6343,6.6269,6.6343,538800.0
2010-09-09 11:40:00,9.06,9.06,9.06,9.06,187800.0,6.6343,6.6343,6.6343,6.6343,187800.0
2010-09-09 11:50:00,9.06,9.06,9.05,9.05,207800.0,6.6343,6.6343,6.6269,6.6269,207800.0
2010-09-09 12:00:00,9.05,9.06,9.05,9.05,211400.0,6.6269,6.6343,6.6269,6.6269,211400.0
2010-09-09 12:10:00,9.05,9.05,9.03,9.04,214000.0,6.6269,6.6269,6.6123,6.6196,214000.0
2010-09-09 12:20:00,9.03,9.05,9.03,9.05,169200.0,6.6123,6.6269,6.6123,6.6269,169200.0
2010-09-09 12:30:00,9.04,9.05,9.04,9.05,86600.0,6.6196,6.6269,6.6196,6.6269,86600.0
2010-09-09 12:40:00,9.05,9.05,9.02,9.02,262400.0,6.6269,6.6269,6.605,6.605,262400.0
2010-09-09 12:50:00,9.02,9.03,9.01,9.01,283200.0,6.605,6.6123,6.5976,6.5976,283200.0
2010-09-09 13:00:00,9.0,9.02,8.99,8.99,415800.0,6.5903,6.605,6.583,6.583,415800.0
2010-09-09 13:10:00,8.99,9.0,8.97,8.99,674000.0,6.583,6.5903,6.5683,6.583,674000.0
2010-09-09 13:20:00,8.99,9.0,8.97,8.98,193400.0,6.583,6.5903,6.5683,6.5757,193400.0
2010-09-09 13:30:00,8.97,9.01,8.97,9.0,284200.0,6.5683,6.5976,6.5683,6.5903,284200.0
2010-09-09 13:40:00,9.0,9.02,8.99,9.02,272800.0,6.5903,6.605,6.583,6.605,272800.0
2010-09-09 13:50:00,9.02,9.03,9.0,9.01,450600.0,6.605,6.6123,6.5903,6.5976,450600.0
2010-09-09 14:00:00,9.01,9.02,9.0,9.0,288600.0,6.5976,6.605,6.5903,6.5903,288600.0
2010-09-09 14:10:00,9.0,9.0,8.97,8.99,372000.0,6.5903,6.5903,6.5683,6.583,372000.0
2010-09-09 14:20:00,8.99,8.99,8.97,8.97,599000.0,6.583,6.583,6.5683,6.5683,599000.0
2010-09-09 14:30:00,8.97,9.0,8.97,8.99,319600.0,6.5683,6.5903,6.5683,6.583,319600.0
2010-09-09 14:40:00,8.99,8.99,8.97,8.99,286200.0,6.583,6.583,6.5683,6.583,286200.0
2010-09-09 14:50:00,8.99,9.0,8.98,9.0,251400.0,6.583,6.5903,6.5757,6.5903,251400.0
2010-09-09 15:00:00,9.0,9.0,8.99,8.99,216200.0,6.5903,6.5903,6.583,6.583,216200.0
2010-09-09 15:10:00,8.99,9.0,8.99,9.0,174800.0,6.583,6.5903,6.583,6.5903,174800.0
2010-09-09 15:20:00,8.99,9.01,8.99,9.01,406000.0,6.583,6.5976,6.583,6.5976,406000.0
2010-09-09 15:30:00,9.01,9.03,9.01,9.03,476400.0,6.5976,6.6123,6.5976,6.6123,476400.0
2010-09-09 15:40:00,9.03,9.03,9.01,9.01,530600.0,6.6123,6.6123,6.5976,6.5976,530600.0
2010-09-09 15:50:00,9.01,9.01,8.98,8.99,2048400.0,6.5976,6.5976,6.5757,6.583,2048400.0
2010-09-10 09:30:00,8.98,9.08,8.98,9.01,825000.0,6.5757,6.6489,6.5757,6.5976,825000.0
2010-09-10 09:40:00,9.01,9.05,8.99,9.05,612200.0,6.5976,6.6269,6.583,6.6269,612200.0
2010-09-10 09:50:00,9.05,9.1,9.04,9.09,1037800.0,6.6269,6.6635,6.6196,6.6562,1037800.0
2010-09-10 10:00:00,9.09,9.1,9.06,9.09,679000.0,6.6562,6.6635,6.6343,6.6562,679000.0
2010-09-10 10:10:00,9.09,9.15,9.08,9.15,1329400.0,6.6562,6.7002,6.6489,6.7002,1329400.0
2010-09-10 10:20:00,9.15,9.17,9.13,9.13,2432600.0,6.7002,6.7148,6.6855,6.6855,2432600.0
2010-09-10 10:30:00,9.13,9.17,9.13,9.15,1189800.0,6.6855,6.7148,6.6855,6.7002,1189800.0
2010-09-10 10:40:00,9.15,9.16,9.13,9.13,608400.0,6.7002,6.7075,6.6855,6.6855,608400.0
2010-09-10 10:50:00,9.12,9.17,9.12,9.16,397400.0,6.6782,6.7148,6.6782,6.7075,397400.0
2010-09-10 11:00:00,9.17,9.17,9.13,9.14,335600.0,6.7148,6.7148,6.6855,6.6928,335600.0
2010-09-10 11:10:00,9.14,9.15,9.12,9.12,217600.0,6.6928,6.7002,6.6782,6.6782,217600.0
2010-09-10 11:20:00,9.13,9.14,9.12,9.13,650800.0,6.6855,6.6928,6.6782,6.6855,650800.0
2010-09-10 11:30:00,9.14,9.14,9.13,9.13,615600.0,6.6928,6.6928,6.6855,6.6855,615600.0
2010-09-10 11:40:00,9.13,9.15,9.11,9.12,973400.0,6.6855,6.7002,6.6709,6.6782,973400.0
2010-09-10 11:50:00,9.12,9.12,9.09,9.1,774800.0,6.6782,6.6782,6.6562,6.6635,774800.0
2010-09-10 12:00:00,9.11,9.12,9.08,9.09,979600.0,6.6709,6.6782,6.6489,6.6562,979600.0
2010-09-10 12:10:00,9.09,9.12,9.08,9.12,446000.0,6.6562,6.6782,6.6489,6.6782,446000.0
2010-09-10 12:20:00,9.12,9.13,9.1,9.11,1634800.0,6.6782,6.6855,6.6635,6.6709,1634800.0
2010-09-10 12:30:00,9.11,9.13,9.1,9.13,1771800.0,6.6709,6.6855,6.6635,6.6855,1771800.0
2010-09-10 12:40:00,9.13,9.17,9.13,9.16,672200.0,6.6855,6.7148,6.6855,6.7075,672200.0
2010-09-10 12:50:00,9.16,9.17,9.13,9.14,449800.0,6.7075,6.7148,6.6855,6.6928,449800.0
2010-09-10 13:00:00,9.14,9.16,9.13,9.16,376800.0,6.6928,6.7075,6.6855,6.7075,376800.0
2010-09-10 13:10:00,9.16,9.17,9.15,9.16,431800.0,6.7075,6.7148,6.7002,6.7075,431800.0
2010-09-10 13:20:00,9.15,9.18,9.15,9.17,316000.0,6.7002,6.7221,6.7002,6.7148,316000.0
2010-09-10 13:30:00,9.17,9.19,9.16,9.18,672000.0,6.7148,6.7294,6.7075,6.7221,672000.0
2010-09-10 13:40:00,9.18,9.18,9.15,9.16,199400.0,6.7221,6.7221,6.7002,6.7075,199400.0
2010-09-10 13:50:00,9.15,9.17,9.15,9.16,143200.0,6.7002,6.7148,6.7002,6.7075,143200.0
2010-09-10 14:00:00,9.17,9.19,9.15,9.19,563600.0,6.7148,6.7294,6.7002,6.7294,563600.0
2010-09-10 14:10:00,9.19,9.19,9.17,9.18,180600.0,6.7294,6.7294,6.7148,6.7221,180600.0
2010-09-10 14:20:00,9.17,9.2,9.16,9.2,626600.0,6.7148,6.7368,6.7075,6.7368,626600.0
2010-09-10 14:30:00,9.2,9.21,9.18,9.2,523600.0,6.7368,6.7441,6.7221,6.7368,523600.0
2010-09-10 14:40:00,9.2,9.22,9.19,9.19,602800.0,6.7368,6.7514,6.7294,6.7294,602800.0
2010-09-10 14:50:00,9.19,9.2,9.18,9.2,261600.0,6.7294,6.7368,6.7221,6.7368,261600.0
2010-09-10 15:00:00,9.2,9.22,9.2,9.21,529400.0,6.7368,6.7514,6.7368,6.7441,529400.0
2010-09-10 15:10:00,9.21,9.24,9.21,9.23,659200.0,6.7441,6.7661,6.7441,6.7587,659200.0
2010-09-10 15:20:00,9.23,9.24,9.22,9.24,1316000.0,6.7587,6.7661,6.7514,6.7661,1316000.0
2010-09-10 15:30:00,9.24,9.24,9.22,9.22,1171200.0,6.7661,6.7661,6.7514,6.7514,1171200.0
2010-09-10 15:40:00,9.22,9.22,9.21,9.21,1223800.0,6.7514,6.7514,6.7441,6.7441,1223800.0
2010-09-10 15:50:00,9.21,9.21,9.19,9.21,4074800.0,6.7441,6.7441,6.7294,6.7441,4074800.0
2010-09-13 09:30:00,9.26,9.28,9.21,9.24,947800.0,6.7807,6.7953,6.7441,6.7661,947800.0
2010-09-13 09:40:00,9.24,9.28,9.22,9.26,1699600.0,6.7661,6.7953,6.7514,6.7807,1699600.0
2010-09-13 09:50:00,9.25,9.26,9.22,9.22,980400.0,6.7734,6.7807,6.7514,6.7514,980400.0
2010-09-13 10:00:00,9.22,9.24,9.17,9.22,1926200.0,6.7514,6.7661,6.7148,6.7514,1926200.0
2010-09-13 10:10:00,9.22,9.24,9.21,9.22,999600.0,6.7514,6.7661,6.7441,6.7514,999600.0
2010-09-13 10:20:00,9.22,9.22,9.21,9.22,1149400.0,6.7514,6.7514,6.7441,6.7514,1149400.0
2010-09-13 10:30:00,9.22,9.24,9.19,9.2,1777200.0,6.7514,6.7661,6.7294,6.7368,1777200.0
2010-09-13 10:40:00,9.2,9.21,9.17,9.2,1639000.0,6.7368,6.7441,6.7148,6.7368,1639000.0
2010-09-13 10:50:00,9.2,9.21,9.17,9.2,412800.0,6.7368,6.7441,6.7148,6.7368,412800.0
2010-09-13 11:00:00,9.2,9.21,9.17,9.17,897800.0,6.7368,6.7441,6.7148,6.7148,897800.0
2010-09-13 11:10:00,9.17,9.18,9.15,9.15,1132400.0,6.7148,6.7221,6.7002,6.7002,1132400.0
2010-09-13 11:20:00,9.15,9.17,9.15,9.15,713600.0,6.7002,6.7148,6.7002,6.7002,713600.0
2010-09-13 11:30:00,9.15,9.15,9.13,9.15,772400.0,6.7002,6.7002,6.6855,6.7002,772400.0
2010-09-13 11:40:00,9.15,9.15,9.13,9.15,326000.0,6.7002,6.7002,6.6855,6.7002,326000.0
2010-09-13 11:50:00,9.14,9.15,9.14,9.15,400400.0,6.6928,6.7002,6.6928,6.7002,400400.0
2010-09-13 12:00:00,9.15,9.15,9.11,9.11,564800.0,6.7002,6.7002,6.6709,6.6709,564800.0
2010-09-13 12:10:00,9.11,9.13,9.09,9.1,1125600.0,6.6709,6.6855,6.6562,6.6635,1125600.0
2010-09-13 12:20:00,9.1,9.11,9.07,9.09,1378000.0,6.6635,6.6709,6.6416,6.6562,1378000.0
2010-09-13 12:30:00,9.09,9.12,9.06,9.1,778600.0,6.6562,6.6782,6.6343,6.6635,778600.0
2010-09-13 12:40:00,9.1,9.12,9.1,9.11,403800.0,6.6635,6.6782,6.6635,6.6709,403800.0
2010-09-13 12:50:00,9.11,9.12,9.1,9.12,933200.0,6.6709,6.6782,6.6635,6.6782,933200.0
2010-09-13 13:00:00,9.12,9.13,9.12,9.13,214200.0,6.6782,6.6855,6.6782,6.6855,214200.0
2010-09-13 13:10:00,9.13,9.13,9.13,9.13,79400.0,6.6855,6.6855,6.6855,6.6855,79400.0
2010-09-13 13:20:00,9.13,9.17,9.13,9.15,860800.0,6.6855,6.7148,6.6855,6.7002,860800.0
2010-09-13 13:30:00,9.15,9.18,9.15,9.17,939000.0,6.7002,6.7221,6.7002,6.7148,939000.0
2010-09-13 13:40:00,9.17,9.17,9.16,9.17,163600.0,6.7148,6.7148,6.7075,6.7148,163600.0
2010-09-13 13:50:00,9.17,9.17,9.15,9.15,196800.0,6.7148,6.7148,6.7002,6.7002,196800.0
2010-09-13 14:00:00,9.15,9.16,9.12,9.12,763400.0,6.7002,6.7075,6.6782,6.6782,763400.0
2010-09-13 14:10:00,9.12,9.12,9.11,9.12,490200.0,6.6782,6.6782,6.6709,6.6782,490200.0
2010-09-13 14:20:00,9.12,9.13,9.11,9.12,646200.0,6.6782,6.6855,6.6709,6.6782,646200.0
2010-09-13 14:30:00,9.13,9.13,9.12,9.13,171800.0,6.6855,6.6855,6.6782,6.6855,171800.0
2010-09-13 14:40:00,9.13,9.13,9.13,9.13,310400.0,6.6855,6.6855,6.6855,6.6855,310400.0
2010-09-13 14:50:00,9.13,9.13,9.13,9.13,220800.0,6.6855,6.6855,6.6855,6.6855,220800.0
2010-09-13 15:00:00,9.13,9.13,9.12,9.13,455000.0,6.6855,6.6855,6.6782,6.6855,455000.0
2010-09-13 15:10:00,9.13,9.15,9.12,9.15,685200.0,6.6855,6.7002,6.6782,6.7002,685200.0
2010-09-13 15:20:00,9.15,9.17,9.15,9.17,415600.0,6.7002,6.7148,6.7002,6.7148,415600.0
2010-09-13 15:30:00,9.17,9.2,9.16,9.2,1237000.0,6.7148,6.7368,6.7075,6.7368,1237000.0
2010-09-13 15:40:00,9.2,9.22,9.19,9.2,1438400.0,6.7368,6.7514,6.7294,6.7368,1438400.0
2010-09-13 15:50:00,9.2,9.22,9.2,9.21,3953600.0,6.7368,6.7514,6.7368,6.7441,3953600.0
2010-09-14 09:30:00,9.18,9.21,9.08,9.08,1929000.0,6.7221,6.7441,6.6489,6.6489,1929000.0
2010-09-14 09:40:00,9.08,9.09,8.98,9.0,2659000.0,6.6489,6.6562,6.5757,6.5903,2659000.0
2010-09-14 09:50:00,9.01,9.01,8.95,8.97,1938800.0,6.5976,6.5976,6.5537,6.5683,1938800.0
2010-09-14 10:00:00,8.97,8.99,8.95,8.95,1791600.0,6.5683,6.583,6.5537,6.5537,1791600.0
2010-09-14 10:10:00,8.95,8.95,8.92,8.93,791200.0,6.5537,6.5537,6.5317,6.5391,791200.0
2010-09-14 10:20:00,8.93,8.97,8.93,8.96,1912800.0,6.5391,6.5683,6.5391,6.561,1912800.0
2010-09-14 10:30:00,8.97,8.99,8.96,8.99,1315800.0,6.5683,6.583,6.561,6.583,1315800.0
2010-09-14 10:40:00,8.99,9.05,8.97,9.04,2344000.0,6.583,6.6269,6.5683,6.6196,2344000.0
2010-09-14 10:50:00,9.04,9.05,9.03,9.03,1652400.0,6.6196,6.6269,6.6123,6.6123,1652400.0
2010-09-14 11:00:00,9.03,9.04,9.01,9.01,1305400.0,6.6123,6.6196,6.5976,6.5976,1305400.0
2010-09-14 11:10:00,9.01,9.03,8.99,8.99,999200.0,6.5976,6.6123,6.583,6.583,999200.0
2010-09-14 11:20:00,8.99,8.99,8.97,8.97,819400.0,6.583,6.583,6.5683,6.5683,819400.0
2010-09-14 11:30:00,8.97,8.99,8.97,8.97,957200.0,6.5683,6.583,6.5683,6.5683,957200.0
2010-09-14 11:40:00,8.97,8.99,8.97,8.99,862000.0,6.5683,6.583,6.5683,6.583,862000.0
2010-09-14 11:50:00,8.99,9.02,8.97,9.02,689400.0,6.583,6.605,6.5683,6.605,689400.0
2010-09-14 12:00:00,9.01,9.02,8.99,8.99,1780800.0,6.5976,6.605,6.583,6.583,1780800.0
2010-09-14 12:10:00,9.0,9.0,8.96,8.97,1271400.0,6.5903,6.5903,6.561,6.5683,1271400.0
2010-09-14 12:20:00,8.97,8.98,8.95,8.95,848200.0,6.5683,6.5757,6.5537,6.5537,848200.0
2010-09-14 12:30:00,8.95,8.95,8.94,8.94,660400.0,6.5537,6.5537,6.5464,6.5464,660400.0
2010-09-14 12:40:00,8.94,8.94,8.93,8.93,531000.0,6.5464,6.5464,6.5391,6.5391,531000.0
2010-09-14 12:50:00,8.94,8.95,8.93,8.95,771600.0,6.5464,6.5537,6.5391,6.5537,771600.0
2010-09-14 13:00:00,8.95,8.96,8.94,8.95,502000.0,6.5537,6.561,6.5464,6.5537,502000.0
2010-09-14 13:10:00,8.95,8.95,8.93,8.93,965400.0,6.5537,6.5537,6.5391,6.5391,965400.0
2010-09-14 13:20:00,8.94,8.95,8.92,8.93,879200.0,6.5464,6.5537,6.5317,6.5391,879200.0
2010-09-14 13:30:00,8.93,8.96,8.93,8.95,496800.0,6.5391,6.561,6.5391,6.5537,496800.0
2010-09-14 13:40:00,8.95,8.96,8.93,8.94,463400.0,6.5537,6.561,6.5391,6.5464,463400.0
2010-09-14 13:50:00,8.94,8.94,8.92,8.94,1066400.0,6.5464,6.5464,6.5317,6.5464,1066400.0
2010-09-14 14:00:00,8.94,8.95,8.89,8.9,1504000.0,6.5464,6.5537,6.5098,6.5171,1504000.0
2010-09-14 14:10:00,8.9,8.93,8.9,8.92,1313000.0,6.5171,6.5391,6.5171,6.5317,1313000.0
2010-09-14 14:20:00,8.92,8.95,8.92,8.94,518400.0,6.5317,6.5537,6.5317,6.5464,518400.0
2010-09-14 14:30:00,8.94,8.95,8.93,8.93,2020200.0,6.5464,6.5537,6.5391,6.5391,2020200.0
2010-09-14 14:40:00,8.93,8.94,8.92,8.93,1785600.0,6.5391,6.5464,6.5317,6.5391,1785600.0
2010-09-14 14:50:00,8.93,8.95,8.93,8.94,1151200.0,6.5391,6.5537,6.5391,6.5464,1151200.0
2010-09-14 15:00:00,8.94,8.95,8.93,8.94,2726200.0,6.5464,6.5537,6.5391,6.5464,2726200.0
2010-09-14 15:10:00,8.95,8.95,8.93,8.93,2172800.0,6.5537,6.5537,6.5391,6.5391,2172800.0
2010-09-14 15:20:00,8.93,8.95,8.93,8.93,2585400.0,6.5391,6.5537,6.5391,6.5391,2585400.0
2010-09-14 15:30:00,8.94,8.95,8.92,8.94,2358000.0,6.5464,6.5537,6.5317,6.5464,2358000.0
2010-09-14 15:40:00,8.94,8.94,8.91,8.93,1830400.0,6.5464,6.5464,6.5244,6.5391,1830400.0
2010-09-14 15:50:00,8.93,8.94,8.89,8.9,6274000.0,6.5391,6.5464,6.5098,6.5171,6274000.0
2010-09-15 09:30:00,8.84,8.88,8.75,8.87,2097800.0,6.4732,6.5024,6.4073,6.4951,2097800.0
2010-09-15 09:40:00,8.87,8.93,8.86,8.9,2588400.0,6.4951,6.5391,6.4878,6.5171,2588400.0
2010-09-15 09:50:00,8.9,8.96,8.9,8.94,1950800.0,6.5171,6.561,6.5171,6.5464,1950800.0
2010-09-15 10:00:00,8.94,8.95,8.88,8.95,2251400.0,6.5464,6.5537,6.5024,6.5537,2251400.0
2010-09-15 10:10:00,8.95,8.97,8.94,8.97,3131800.0,6.5537,6.5683,6.5464,6.5683,3131800.0
2010-09-15 10:20:00,8.97,9.0,8.97,8.99,3579600.0,6.5683,6.5903,6.5683,6.583,3579600.0
2010-09-15 10:30:00,8.99,9.0,8.93,8.95,2338400.0,6.583,6.5903,6.5391,6.5537,2338400.0
2010-09-15 10:40:00,8.95,8.97,8.94,8.97,917400.0,6.5537,6.5683,6.5464,6.5683,917400.0
2010-09-15 10:50:00,8.97,9.01,8.97,9.01,1461600.0,6.5683,6.5976,6.5683,6.5976,1461600.0
2010-09-15 11:00:00,9.01,9.01,8.95,8.96,817600.0,6.5976,6.5976,6.5537,6.561,817600.0
2010-09-15 11:10:00,8.96,8.99,8.95,8.99,1223600.0,6.561,6.583,6.5537,6.583,1223600.0
2010-09-15 11:20:00,8.99,9.03,8.98,9.03,1179000.0,6.583,6.6123,6.5757,6.6123,1179000.0
2010-09-15 11:30:00,9.03,9.1,9.03,9.09,2583800.0,6.6123,6.6635,6.6123,6.6562,2583800.0
2010-09-15 11:40:00,9.1,9.14,9.1,9.13,3570000.0,6.6635,6.6928,6.6635,6.6855,3570000.0
2010-09-15 11:50:00,9.13,9.2,9.13,9.18,2366600.0,6.6855,6.7368,6.6855,6.7221,2366600.0
2010-09-15 12:00:00,9.17,9.21,9.17,9.2,1438400.0,6.7148,6.7441,6.7148,6.7368,1438400.0
2010-09-15 12:10:00,9.2,9.21,9.16,9.18,1392400.0,6.7368,6.7441,6.7075,6.7221,1392400.0
2010-09-15 12:20:00,9.18,9.2,9.17,9.2,1390600.0,6.7221,6.7368,6.7148,6.7368,1390600.0
2010-09-15 12:30:00,9.19,9.2,9.02,9.05,5968200.0,6.7294,6.7368,6.605,6.6269,5968200.0
2010-09-15 12:40:00,9.05,9.05,8.97,8.99,6038800.0,6.6269,6.6269,6.5683,6.583,6038800.0
2010-09-15 12:50:00,8.99,9.01,8.97,8.97,2629200.0,6.583,6.5976,6.5683,6.5683,2629200.0
2010-09-15 13:00:00,8.97,9.01,8.95,8.97,2203800.0,6.5683,6.5976,6.5537,6.5683,2203800.0
2010-09-15 13:10:00,8.97,8.99,8.96,8.99,6148200.0,6.5683,6.583,6.561,6.583,6148200.0
2010-09-15 13:20:00,8.99,9.0,8.98,9.0,3522000.0,6.583,6.5903,6.5757,6.5903,3522000.0
2010-09-15 13:30:00,9.0,9.04,8.99,9.02,1562000.0,6.5903,6.6196,6.583,6.605,1562000.0
2010-09-15 13:40:00,9.02,9.03,8.99,9.0,1414200.0,6.605,6.6123,6.583,6.5903,1414200.0
2010-09-15 13:50:00,8.99,9.02,8.97,8.98,2349600.0,6.583,6.605,6.5683,6.5757,2349600.0
2010-09-15 14:00:00,8.98,9.0,8.98,8.98,875600.0,6.5757,6.5903,6.5757,6.5757,875600.0
2010-09-15 14:10:00,8.99,8.99,8.96,8.96,531400.0,6.583,6.583,6.561,6.561,531400.0
2010-09-15 14:20:00,8.96,9.0,8.96,9.0,622400.0,6.561,6.5903,6.561,6.5903,622400.0
2010-09-15 14:30:00,9.0,9.01,8.97,8.97,737200.0,6.5903,6.5976,6.5683,6.5683,737200.0
2010-09-15 14:40:00,8.97,8.98,8.97,8.97,365800.0,6.5683,6.5757,6.5683,6.5683,365800.0
2010-09-15 14:50:00,8.97,8.99,8.97,8.99,715400.0,6.5683,6.583,6.5683,6.583,715400.0
2010-09-15 15:00:00,8.99,8.99,8.95,8.96,605800.0,6.583,6.583,6.5537,6.561,605800.0
2010-09-15 15:10:00,8.97,8.99,8.96,8.99,1113600.0,6.5683,6.583,6.561,6.583,1113600.0
2010-09-15 15:20:00,8.99,9.01,8.99,8.99,1686800.0,6.583,6.5976,6.583,6.583,1686800.0
2010-09-15 15:30:00,9.0,9.03,8.99,9.02,1934800.0,6.5903,6.6123,6.583,6.605,1934800.0
2010-09-15 15:40:00,9.03,9.03,9.0,9.02,2831000.0,6.6123,6.6123,6.5903,6.605,2831000.0
2010-09-15 15:50:00,9.01,9.02,9.01,9.01,4136200.0,6.5976,6.605,6.5976,6.5976,4136200.0
2010-09-16 09:30:00,9.02,9.02,8.86,8.87,2026800.0,6.605,6.605,6.4878,6.4951,2026800.0
2010-09-16 09:40:00,8.87,8.89,8.84,8.87,1785000.0,6.4951,6.5098,6.4732,6.4951,1785000.0
2010-09-16 09:50:00,8.87,8.89,8.86,8.88,1373600.0,6.4951,6.5098,6.4878,6.5024,1373600.0
2010-09-16 10:00:00,8.88,8.89,8.83,8.84,1452200.0,6.5024,6.5098,6.4658,6.4732,1452200.0
2010-09-16 10:10:00,8.84,8.85,8.81,8.81,703400.0,6.4732,6.4805,6.4512,6.4512,703400.0
2010-09-16 10:20:00,8.81,8.84,8.79,8.81,1446200.0,6.4512,6.4732,6.4365,6.4512,1446200.0
2010-09-16 10:30:00,8.81,8.85,8.8,8.81,2026200.0,6.4512,6.4805,6.4439,6.4512,2026200.0
2010-09-16 10:40:00,8.82,8.85,8.81,8.84,813400.0,6.4585,6.4805,6.4512,6.4732,813400.0
2010-09-16 10:50:00,8.84,8.85,8.81,8.82,1638600.0,6.4732,6.4805,6.4512,6.4585,1638600.0
2010-09-16 11:00:00,8.82,8.83,8.79,8.79,1267600.0,6.4585,6.4658,6.4365,6.4365,1267600.0
2010-09-16 11:10:00,8.79,8.81,8.77,8.8,1854400.0,6.4365,6.4512,6.4219,6.4439,1854400.0
2010-09-16 11:20:00,8.8,8.81,8.79,8.79,2665200.0,6.4439,6.4512,6.4365,6.4365,2665200.0
2010-09-16 11:30:00,8.79,8.8,8.77,8.79,1023200.0,6.4365,6.4439,6.4219,6.4365,1023200.0
2010-09-16 11:40:00,8.78,8.79,8.75,8.76,936600.0,6.4292,6.4365,6.4073,6.4146,936600.0
2010-09-16 11:50:00,8.76,8.76,8.74,8.74,694200.0,6.4146,6.4146,6.3999,6.3999,694200.0
2010-09-16 12:00:00,8.75,8.75,8.72,8.72,631400.0,6.4073,6.4073,6.3853,6.3853,631400.0
2010-09-16 12:10:00,8.72,8.74,8.71,8.74,1205600.0,6.3853,6.3999,6.378,6.3999,1205600.0
2010-09-16 12:20:00,8.74,8.78,8.74,8.77,746000.0,6.3999,6.4292,6.3999,6.4219,746000.0
2010-09-16 12:30:00,8.77,8.78,8.76,8.77,893200.0,6.4219,6.4292,6.4146,6.4219,893200.0
2010-09-16 12:40:00,8.78,8.81,8.78,8.78,1541000.0,6.4292,6.4512,6.4292,6.4292,1541000.0
2010-09-16 12:50:00,8.78,8.84,8.78,8.83,2113800.0,6.4292,6.4732,6.4292,6.4658,2113800.0
2010-09-16 13:00:00,8.83,8.84,8.8,8.8,872800.0,6.4658,6.4732,6.4439,6.4439,872800.0
2010-09-16 13:10:00,8.8,8.81,8.78,8.78,1419800.0,6.4439,6.4512,6.4292,6.4292,1419800.0
2010-09-16 13:20:00,8.78,8.78,8.77,8.78,1258400.0,6.4292,6.4292,6.4219,6.4292,1258400.0
2010-09-16 13:30:00,8.78,8.78,8.74,8.74,803200.0,6.4292,6.4292,6.3999,6.3999,803200.0
2010-09-16 13:40:00,8.74,8.77,8.74,8.77,562800.0,6.3999,6.4219,6.3999,6.4219,562800.0
2010-09-16 13:50:00,8.77,8.78,8.74,8.76,884200.0,6.4219,6.4292,6.3999,6.4146,884200.0
2010-09-16 14:00:00,8.76,8.79,8.76,8.79,945800.0,6.4146,6.4365,6.4146,6.4365,945800.0
2010-09-16 14:10:00,8.78,8.8,8.77,8.8,1185200.0,6.4292,6.4439,6.4219,6.4439,1185200.0
2010-09-16 14:20:00,8.79,8.81,8.79,8.81,1212000.0,6.4365,6.4512,6.4365,6.4512,1212000.0
2010-09-16 14:30:00,8.81,8.81,8.78,8.78,612600.0,6.4512,6.4512,6.4292,6.4292,612600.0
2010-09-16 14:40:00,8.78,8.78,8.78,8.78,598000.0,6.4292,6.4292,6.4292,6.4292,598000.0
2010-09-16 14:50:00,8.78,8.78,8.74,8.76,1048200.0,6.4292,6.4292,6.3999,6.4146,1048200.0
2010-09-16 15:00:00,8.76,8.79,8.75,8.79,1280200.0,6.4146,6.4365,6.4073,6.4365,1280200.0
2010-09-16 15:10:00,8.79,8.81,8.78,8.81,1628600.0,6.4365,6.4512,6.4292,6.4512,1628600.0
2010-09-16 15:20:00,8.81,8.82,8.79,8.81,1214800.0,6.4512,6.4585,6.4365,6.4512,1214800.0
2010-09-16 15:30:00,8.81,8.84,8.81,8.81,1616800.0,6.4512,6.4732,6.4512,6.4512,1616800.0
2010-09-16 15:40:00,8.81,8.81,8.8,8.8,1118200.0,6.4512,6.4512,6.4439,6.4439,1118200.0
2010-09-16 15:50:00,8.8,8.81,8.78,8.78,5445200.0,6.4439,6.4512,6.4292,6.4292,5445200.0
2010-09-17 09:30:00,8.84,8.94,8.83,8.94,10837400.0,6.4732,6.5464,6.4658,6.5464,10837400.0
2010-09-17 09:40:00,8.94,8.97,8.9,8.91,3652600.0,6.5464,6.5683,6.5171,6.5244,3652600.0
2010-09-17 09:50:00,8.91,8.94,8.88,8.93,1633600.0,6.5244,6.5464,6.5024,6.5391,1633600.0
2010-09-17 10:00:00,8.93,8.96,8.92,8.94,2163400.0,6.5391,6.561,6.5317,6.5464,2163400.0
2010-09-17 10:10:00,8.94,8.95,8.91,8.94,869000.0,6.5464,6.5537,6.5244,6.5464,869000.0
2010-09-17 10:20:00,8.94,8.99,8.94,8.96,1501200.0,6.5464,6.583,6.5464,6.561,1501200.0
2010-09-17 10:30:00,8.96,8.99,8.95,8.99,518000.0,6.561,6.583,6.5537,6.583,518000.0
2010-09-17 10:40:00,8.99,9.01,8.96,8.97,663600.0,6.583,6.5976,6.561,6.5683,663600.0
2010-09-17 10:50:00,8.97,8.99,8.97,8.99,1000000.0,6.5683,6.583,6.5683,6.583,1000000.0
2010-09-17 11:00:00,8.98,9.01,8.97,8.97,981800.0,6.5757,6.5976,6.5683,6.5683,981800.0
2010-09-17 11:10:00,8.97,8.98,8.96,8.97,374400.0,6.5683,6.5757,6.561,6.5683,374400.0
2010-09-17 11:20:00,8.97,8.98,8.94,8.94,756800.0,6.5683,6.5757,6.5464,6.5464,756800.0
2010-09-17 11:30:00,8.94,8.94,8.88,8.92,1864000.0,6.5464,6.5464,6.5024,6.5317,1864000.0
2010-09-17 11:40:00,8.91,8.93,8.89,8.9,786400.0,6.5244,6.5391,6.5098,6.5171,786400.0
2010-09-17 11:50:00,8.89,8.93,8.89,8.92,338200.0,6.5098,6.5391,6.5098,6.5317,338200.0
2010-09-17 12:00:00,8.92,8.94,8.92,8.94,180800.0,6.5317,6.5464,6.5317,6.5464,180800.0
2010-09-17 12:10:00,8.94,8.94,8.9,8.9,399000.0,6.5464,6.5464,6.5171,6.5171,399000.0
2010-09-17 12:20:00,8.9,8.9,8.89,8.9,256000.0,6.5171,6.5171,6.5098,6.5171,256000.0
2010-09-17 12:30:00,8.9,8.9,8.89,8.9,310600.0,6.5171,6.5171,6.5098,6.5171,310600.0
2010-09-17 12:40:00,8.9,8.91,8.88,8.88,958400.0,6.5171,6.5244,6.5024,6.5024,958400.0
2010-09-17 12:50:00,8.88,8.88,8.85,8.86,1141200.0,6.5024,6.5024,6.4805,6.4878,1141200.0
2010-09-17 13:00:00,8.86,8.88,8.85,8.85,934800.0,6.4878,6.5024,6.4805,6.4805,934800.0
2010-09-17 13:10:00,8.85,8.86,8.84,8.85,364400.0,6.4805,6.4878,6.4732,6.4805,364400.0
2010-09-17 13:20:00,8.85,8.85,8.84,8.85,352800.0,6.4805,6.4805,6.4732,6.4805,352800.0
2010-09-17 13:30:00,8.85,8.87,8.85,8.85,616800.0,6.4805,6.4951,6.4805,6.4805,616800.0
2010-09-17 13:40:00,8.86,8.88,8.85,8.87,463400.0,6.4878,6.5024,6.4805,6.4951,463400.0
2010-09-17 13:50:00,8.87,8.9,8.86,8.9,1277400.0,6.4951,6.5171,6.4878,6.5171,1277400.0
2010-09-17 14:00:00,8.9,8.9,8.86,8.87,1586000.0,6.5171,6.5171,6.4878,6.4951,1586000.0
2010-09-17 14:10:00,8.87,8.88,8.87,8.87,456800.0,6.4951,6.5024,6.4951,6.4951,456800.0
2010-09-17 14:20:00,8.87,8.87,8.84,8.84,2278600.0,6.4951,6.4951,6.4732,6.4732,2278600.0
2010-09-17 14:30:00,8.84,8.85,8.81,8.83,2230800.0,6.4732,6.4805,6.4512,6.4658,2230800.0
2010-09-17 14:40:00,8.83,8.83,8.81,8.82,1644400.0,6.4658,6.4658,6.4512,6.4585,1644400.0
2010-09-17 14:50:00,8.82,8.85,8.82,8.84,961600.0,6.4585,6.4805,6.4585,6.4732,961600.0
2010-09-17 15:00:00,8.85,8.86,8.84,8.84,812000.0,6.4805,6.4878,6.4732,6.4732,812000.0
2010-09-17 15:10:00,8.84,8.85,8.82,8.83,885400.0,6.4732,6.4805,6.4585,6.4658,885400.0
2010-09-17 15:20:00,8.83,8.84,8.82,8.82,607200.0,6.4658,6.4732,6.4585,6.4585,607200.0
2010-09-17 15:30:00,8.82,8.84,8.81,8.83,1071200.0,6.4585,6.4732,6.4512,6.4658,1071200.0
2010-09-17 15:40:00,8.82,8.84,8.81,8.84,1171000.0,6.4585,6.4732,6.4512,6.4732,1171000.0
2010-09-17 15:50:00,8.84,8.85,8.82,8.83,3868400.0,6.4732,6.4805,6.4585,6.4658,3868400.0
2010-09-20 09:30:00,8.92,8.93,8.87,8.91,1024800.0,6.5317,6.5391,6.4951,6.5244,1024800.0
2010-09-20 09:40:00,8.9,8.94,8.89,8.92,794800.0,6.5171,6.5464,6.5098,6.5317,794800.0
2010-09-20 09:50:00,8.91,8.96,8.91,8.95,1143000.0,6.5244,6.561,6.5244,6.5537,1143000.0
2010-09-20 10:00:00,8.95,8.99,8.94,8.98,1761600.0,6.5537,6.583,6.5464,6.5757,1761600.0
2010-09-20 10:10:00,8.98,9.03,8.97,9.03,1490000.0,6.5757,6.6123,6.5683,6.6123,1490000.0
2010-09-20 10:20:00,9.03,9.07,9.03,9.06,1906200.0,6.6123,6.6416,6.6123,6.6343,1906200.0
2010-09-20 10:30:00,9.05,9.06,9.02,9.05,1166800.0,6.6269,6.6343,6.605,6.6269,1166800.0
2010-09-20 10:40:00,9.05,9.08,9.04,9.06,997000.0,6.6269,6.6489,6.6196,6.6343,997000.0
2010-09-20 10:50:00,9.07,9.12,9.06,9.1,1758000.0,6.6416,6.6782,6.6343,6.6635,1758000.0
2010-09-20 11:00:00,9.11,9.13,9.1,9.13,1480200.0,6.6709,6.6855,6.6635,6.6855,1480200.0
2010-09-20 11:10:00,9.13,9.14,9.12,9.13,1485200.0,6.6855,6.6928,6.6782,6.6855,1485200.0
2010-09-20 11:20:00,9.12,9.15,9.12,9.13,1410600.0,6.6782,6.7002,6.6782,6.6855,1410600.0
2010-09-20 11:30:00,9.13,9.15,9.13,9.13,900800.0,6.6855,6.7002,6.6855,6.6855,900800.0
2010-09-20 11:40:00,9.13,9.13,9.11,9.13,533600.0,6.6855,6.6855,6.6709,6.6855,533600.0
2010-09-20 11:50:00,9.13,9.13,9.12,9.13,888800.0,6.6855,6.6855,6.6782,6.6855,888800.0
2010-09-20 12:00:00,9.13,9.13,9.09,9.09,670200.0,6.6855,6.6855,6.6562,6.6562,670200.0
2010-09-20 12:10:00,9.09,9.1,9.07,9.08,1058000.0,6.6562,6.6635,6.6416,6.6489,1058000.0
2010-09-20 12:20:00,9.08,9.08,9.03,9.03,721400.0,6.6489,6.6489,6.6123,6.6123,721400.0
2010-09-20 12:30:00,9.04,9.04,9.02,9.03,934600.0,6.6196,6.6196,6.605,6.6123,934600.0
2010-09-20 12:40:00,9.03,9.03,9.02,9.03,763400.0,6.6123,6.6123,6.605,6.6123,763400.0
2010-09-20 12:50:00,9.03,9.03,9.01,9.01,569800.0,6.6123,6.6123,6.5976,6.5976,569800.0
2010-09-20 13:00:00,9.01,9.03,9.01,9.03,359000.0,6.5976,6.6123,6.5976,6.6123,359000.0
2010-09-20 13:10:00,9.03,9.04,9.02,9.04,360200.0,6.6123,6.6196,6.605,6.6196,360200.0
2010-09-20 13:20:00,9.04,9.06,9.04,9.05,469000.0,6.6196,6.6343,6.6196,6.6269,469000.0
2010-09-20 13:30:00,9.05,9.06,9.04,9.05,315400.0,6.6269,6.6343,6.6196,6.6269,315400.0
2010-09-20 13:40:00,9.05,9.06,9.05,9.05,259600.0,6.6269,6.6343,6.6269,6.6269,259600.0
2010-09-20 13:50:00,9.05,9.06,9.04,9.06,187600.0,6.6269,6.6343,6.6196,6.6343,187600.0
2010-09-20 14:00:00,9.06,9.06,9.05,9.05,149600.0,6.6343,6.6343,6.6269,6.6269,149600.0
2010-09-20 14:10:00,9.05,9.07,9.05,9.06,697000.0,6.6269,6.6416,6.6269,6.6343,697000.0
2010-09-20 14:20:00,9.06,9.08,9.05,9.07,640400.0,6.6343,6.6489,6.6269,6.6416,640400.0
2010-09-20 14:30:00,9.07,9.09,9.06,9.09,685000.0,6.6416,6.6562,6.6343,6.6562,685000.0
2010-09-20 14:40:00,9.09,9.09,9.06,9.06,312000.0,6.6562,6.6562,6.6343,6.6343,312000.0
2010-09-20 14:50:00,9.06,9.09,9.06,9.09,442600.0,6.6343,6.6562,6.6343,6.6562,442600.0
2010-09-20 15:00:00,9.08,9.1,9.08,9.08,462200.0,6.6489,6.6635,6.6489,6.6489,462200.0
2010-09-20 15:10:00,9.08,9.09,9.06,9.08,3022800.0,6.6489,6.6562,6.6343,6.6489,3022800.0
2010-09-20 15:20:00,9.09,9.09,9.06,9.06,878600.0,6.6562,6.6562,6.6343,6.6343,878600.0
2010-09-20 15:30:00,9.06,9.08,9.05,9.08,1309800.0,6.6343,6.6489,6.6269,6.6489,1309800.0
2010-09-20 15:40:00,9.08,9.09,9.06,9.06,1518600.0,6.6489,6.6562,6.6343,6.6343,1518600.0
2010-09-20 15:50:00,9.06,9.07,9.04,9.05,4929000.0,6.6343,6.6416,6.6196,6.6269,4929000.0
2010-09-21 09:30:00,9.04,9.09,9.02,9.08,955600.0,6.6196,6.6562,6.605,6.6489,955600.0
2010-09-21 09:40:00,9.08,9.12,9.06,9.08,995400.0,6.6489,6.6782,6.6343,6.6489,995400.0
2010-09-21 09:50:00,9.09,9.09,9.06,9.06,641600.0,6.6562,6.6562,6.6343,6.6343,641600.0
2010-09-21 10:00:00,9.06,9.09,9.06,9.08,1332600.0,6.6343,6.6562,6.6343,6.6489,1332600.0
2010-09-21 10:10:00,9.08,9.12,9.08,9.11,1154200.0,6.6489,6.6782,6.6489,6.6709,1154200.0
2010-09-21 10:20:00,9.1,9.12,9.09,9.11,1054200.0,6.6635,6.6782,6.6562,6.6709,1054200.0
2010-09-21 10:30:00,9.11,9.13,9.11,9.13,939600.0,6.6709,6.6855,6.6709,6.6855,939600.0
2010-09-21 10:40:00,9.13,9.14,9.08,9.09,1135600.0,6.6855,6.6928,6.6489,6.6562,1135600.0
2010-09-21 10:50:00,9.09,9.11,9.08,9.11,520400.0,6.6562,6.6709,6.6489,6.6709,520400.0
2010-09-21 11:00:00,9.1,9.11,9.09,9.1,1960200.0,6.6635,6.6709,6.6562,6.6635,1960200.0
2010-09-21 11:10:00,9.1,9.1,9.06,9.06,1883600.0,6.6635,6.6635,6.6343,6.6343,1883600.0
2010-09-21 11:20:00,9.06,9.08,9.06,9.08,742600.0,6.6343,6.6489,6.6343,6.6489,742600.0
2010-09-21 11:30:00,9.07,9.08,9.06,9.08,638600.0,6.6416,6.6489,6.6343,6.6489,638600.0
2010-09-21 11:40:00,9.08,9.08,9.06,9.06,426600.0,6.6489,6.6489,6.6343,6.6343,426600.0
2010-09-21 11:50:00,9.07,9.09,9.06,9.08,222200.0,6.6416,6.6562,6.6343,6.6489,222200.0
2010-09-21 12:00:00,9.08,9.09,9.07,9.08,459800.0,6.6489,6.6562,6.6416,6.6489,459800.0
2010-09-21 12:10:00,9.07,9.08,9.06,9.08,571400.0,6.6416,6.6489,6.6343,6.6489,571400.0
2010-09-21 12:20:00,9.08,9.09,9.06,9.06,547800.0,6.6489,6.6562,6.6343,6.6343,547800.0
2010-09-21 12:30:00,9.06,9.09,9.06,9.09,799200.0,6.6343,6.6562,6.6343,6.6562,799200.0
2010-09-21 12:40:00,9.09,9.1,9.08,9.1,185000.0,6.6562,6.6635,6.6489,6.6635,185000.0
2010-09-21 12:50:00,9.1,9.12,9.1,9.12,261000.0,6.6635,6.6782,6.6635,6.6782,261000.0
2010-09-21 13:00:00,9.11,9.12,9.09,9.1,269600.0,6.6709,6.6782,6.6562,6.6635,269600.0
2010-09-21 13:10:00,9.09,9.1,9.08,9.09,231000.0,6.6562,6.6635,6.6489,6.6562,231000.0
2010-09-21 13:20:00,9.09,9.09,9.06,9.06,372200.0,6.6562,6.6562,6.6343,6.6343,372200.0
2010-09-21 13:30:00,9.06,9.08,9.05,9.06,2502600.0,6.6343,6.6489,6.6269,6.6343,2502600.0
2010-09-21 13:40:00,9.06,9.07,9.03,9.04,1788600.0,6.6343,6.6416,6.6123,6.6196,1788600.0
2010-09-21 13:50:00,9.04,9.07,9.03,9.06,469600.0,6.6196,6.6416,6.6123,6.6343,469600.0
2010-09-21 14:00:00,9.06,9.08,9.06,9.07,1130200.0,6.6343,6.6489,6.6343,6.6416,1130200.0
2010-09-21 14:10:00,9.07,9.11,9.01,9.1,1358000.0,6.6416,6.6709,6.5976,6.6635,1358000.0
2010-09-21 14:20:00,9.1,9.11,9.05,9.08,1298200.0,6.6635,6.6709,6.6269,6.6489,1298200.0
2010-09-21 14:30:00,9.08,9.13,9.06,9.13,1208400.0,6.6489,6.6855,6.6343,6.6855,1208400.0
2010-09-21 14:40:00,9.13,9.13,9.11,9.13,1160400.0,6.6855,6.6855,6.6709,6.6855,1160400.0
2010-09-21 14:50:00,9.13,9.13,9.1,9.12,884600.0,6.6855,6.6855,6.6635,6.6782,884600.0
2010-09-21 15:00:00,9.12,9.12,9.08,9.1,774600.0,6.6782,6.6782,6.6489,6.6635,774600.0
2010-09-21 15:10:00,9.11,9.11,9.07,9.09,951400.0,6.6709,6.6709,6.6416,6.6562,951400.0
2010-09-21 15:20:00,9.09,9.1,9.05,9.07,839000.0,6.6562,6.6635,6.6269,6.6416,839000.0
2010-09-21 15:30:00,9.08,9.08,9.02,9.06,1255400.0,6.6489,6.6489,6.605,6.6343,1255400.0
2010-09-21 15:40:00,9.06,9.08,9.05,9.06,1482000.0,6.6343,6.6489,6.6269,6.6343,1482000.0
2010-09-21 15:50:00,9.06,9.09,9.05,9.07,2055600.0,6.6343,6.6562,6.6269,6.6416,2055600.0
2010-09-22 09:30:00,9.13,9.21,9.11,9.17,1638200.0,6.6855,6.7441,6.6709,6.7148,1638200.0
2010-09-22 09:40:00,9.17,9.22,9.13,9.19,1377200.0,6.7148,6.7514,6.6855,6.7294,1377200.0
2010-09-22 09:50:00,9.19,9.2,9.06,9.07,1613400.0,6.7294,6.7368,6.6343,6.6416,1613400.0
2010-09-22 10:00:00,9.07,9.07,8.99,9.01,2602000.0,6.6416,6.6416,6.583,6.5976,2602000.0
2010-09-22 10:10:00,9.01,9.1,9.0,9.07,1649200.0,6.5976,6.6635,6.5903,6.6416,1649200.0
2010-09-22 10:20:00,9.07,9.1,9.06,9.09,1135000.0,6.6416,6.6635,6.6343,6.6562,1135000.0
2010-09-22 10:30:00,9.08,9.09,9.06,9.09,1326400.0,6.6489,6.6562,6.6343,6.6562,1326400.0
2010-09-22 10:40:00,9.09,9.1,9.06,9.1,1450600.0,6.6562,6.6635,6.6343,6.6635,1450600.0
2010-09-22 10:50:00,9.1,9.13,9.09,9.13,1114600.0,6.6635,6.6855,6.6562,6.6855,1114600.0
2010-09-22 11:00:00,9.13,9.13,9.08,9.08,956000.0,6.6855,6.6855,6.6489,6.6489,956000.0
2010-09-22 11:10:00,9.09,9.09,9.06,9.08,600600.0,6.6562,6.6562,6.6343,6.6489,600600.0
2010-09-22 11:20:00,9.09,9.09,9.03,9.05,891000.0,6.6562,6.6562,6.6123,6.6269,891000.0
2010-09-22 11:30:00,9.05,9.06,9.03,9.05,638800.0,6.6269,6.6343,6.6123,6.6269,638800.0
2010-09-22 11:40:00,9.06,9.06,9.03,9.03,396400.0,6.6343,6.6343,6.6123,6.6123,396400.0
2010-09-22 11:50:00,9.03,9.06,9.02,9.05,353600.0,6.6123,6.6343,6.605,6.6269,353600.0
2010-09-22 12:00:00,9.05,9.06,9.02,9.05,714400.0,6.6269,6.6343,6.605,6.6269,714400.0
2010-09-22 12:10:00,9.05,9.06,9.04,9.04,414200.0,6.6269,6.6343,6.6196,6.6196,414200.0
2010-09-22 12:20:00,9.05,9.05,9.02,9.03,599000.0,6.6269,6.6269,6.605,6.6123,599000.0
2010-09-22 12:30:00,9.03,9.04,9.02,9.02,476800.0,6.6123,6.6196,6.605,6.605,476800.0
2010-09-22 12:40:00,9.02,9.03,8.99,8.99,454800.0,6.605,6.6123,6.583,6.583,454800.0
2010-09-22 12:50:00,8.99,9.02,8.99,9.01,326800.0,6.583,6.605,6.583,6.5976,326800.0
2010-09-22 13:00:00,9.01,9.02,8.96,8.97,625400.0,6.5976,6.605,6.561,6.5683,625400.0
2010-09-22 13:10:00,8.97,8.98,8.96,8.97,367000.0,6.5683,6.5757,6.561,6.5683,367000.0
2010-09-22 13:20:00,8.97,8.99,8.97,8.99,269400.0,6.5683,6.583,6.5683,6.583,269400.0
2010-09-22 13:30:00,8.99,9.01,8.99,9.01,286600.0,6.583,6.5976,6.583,6.5976,286600.0
2010-09-22 13:40:00,9.01,9.03,9.01,9.02,303800.0,6.5976,6.6123,6.5976,6.605,303800.0
2010-09-22 13:50:00,9.02,9.02,8.99,9.0,944600.0,6.605,6.605,6.583,6.5903,944600.0
2010-09-22 14:00:00,9.0,9.0,8.98,9.0,528400.0,6.5903,6.5903,6.5757,6.5903,528400.0
2010-09-22 14:10:00,9.0,9.0,8.98,8.98,565800.0,6.5903,6.5903,6.5757,6.5757,565800.0
2010-09-22 14:20:00,8.98,9.0,8.98,9.0,431800.0,6.5757,6.5903,6.5757,6.5903,431800.0
2010-09-22 14:30:00,8.99,9.02,8.99,9.02,774200.0,6.583,6.605,6.583,6.605,774200.0
2010-09-22 14:40:00,9.02,9.03,9.01,9.01,1772400.0,6.605,6.6123,6.5976,6.5976,1772400.0
2010-09-22 14:50:00,9.01,9.01,8.99,9.0,773200.0,6.5976,6.5976,6.583,6.5903,773200.0
2010-09-22 15:00:00,9.01,9.01,8.98,8.99,461600.0,6.5976,6.5976,6.5757,6.583,461600.0
2010-09-22 15:10:00,8.99,8.99,8.96,8.97,1079000.0,6.583,6.583,6.561,6.5683,1079000.0
2010-09-22 15:20:00,8.97,8.98,8.96,8.97,564200.0,6.5683,6.5757,6.561,6.5683,564200.0
2010-09-22 15:30:00,8.97,8.98,8.95,8.97,906800.0,6.5683,6.5757,6.5537,6.5683,906800.0
2010-09-22 15:40:00,8.97,8.97,8.96,8.96,892000.0,6.5683,6.5683,6.561,6.561,892000.0
2010-09-22 15:50:00,8.96,8.97,8.94,8.97,4777400.0,6.561,6.5683,6.5464,6.5683,4777400.0
2010-09-23 09:30:00,8.88,8.93,8.83,8.88,1070200.0,6.5024,6.5391,6.4658,6.5024,1070200.0
2010-09-23 09:40:00,8.88,8.95,8.88,8.95,625800.0,6.5024,6.5537,6.5024,6.5537,625800.0
2010-09-23 09:50:00,8.95,8.95,8.93,8.94,565400.0,6.5537,6.5537,6.5391,6.5464,565400.0
2010-09-23 10:00:00,8.94,9.0,8.94,9.0,1087400.0,6.5464,6.5903,6.5464,6.5903,1087400.0
2010-09-23 10:10:00,9.0,9.0,8.97,8.99,942800.0,6.5903,6.5903,6.5683,6.583,942800.0
2010-09-23 10:20:00,8.99,9.01,8.96,9.0,1012800.0,6.583,6.5976,6.561,6.5903,1012800.0
2010-09-23 10:30:00,9.0,9.04,8.99,9.03,1372600.0,6.5903,6.6196,6.583,6.6123,1372600.0
2010-09-23 10:40:00,9.03,9.04,9.01,9.01,662000.0,6.6123,6.6196,6.5976,6.5976,662000.0
2010-09-23 10:50:00,9.02,9.03,8.99,9.03,749200.0,6.605,6.6123,6.583,6.6123,749200.0
2010-09-23 11:00:00,9.03,9.05,9.03,9.05,916200.0,6.6123,6.6269,6.6123,6.6269,916200.0
2010-09-23 11:10:00,9.05,9.07,9.05,9.06,921200.0,6.6269,6.6416,6.6269,6.6343,921200.0
2010-09-23 11:20:00,9.06,9.08,9.05,9.06,782600.0,6.6343,6.6489,6.6269,6.6343,782600.0
2010-09-23 11:30:00,9.06,9.09,9.06,9.08,925600.0,6.6343,6.6562,6.6343,6.6489,925600.0
2010-09-23 11:40:00,9.08,9.08,9.06,9.06,535800.0,6.6489,6.6489,6.6343,6.6343,535800.0
2010-09-23 11:50:00,9.06,9.12,9.06,9.09,1081600.0,6.6343,6.6782,6.6343,6.6562,1081600.0
2010-09-23 12:00:00,9.1,9.11,9.08,9.1,662800.0,6.6635,6.6709,6.6489,6.6635,662800.0
2010-09-23 12:10:00,9.11,9.12,9.09,9.09,1770400.0,6.6709,6.6782,6.6562,6.6562,1770400.0
2010-09-23 12:20:00,9.09,9.1,9.09,9.1,666400.0,6.6562,6.6635,6.6562,6.6635,666400.0
2010-09-23 12:30:00,9.1,9.12,9.09,9.1,1408800.0,6.6635,6.6782,6.6562,6.6635,1408800.0
2010-09-23 12:40:00,9.1,9.1,9.06,9.08,819000.0,6.6635,6.6635,6.6343,6.6489,819000.0
2010-09-23 12:50:00,9.08,9.09,9.08,9.09,466200.0,6.6489,6.6562,6.6489,6.6562,466200.0
2010-09-23 13:00:00,9.09,9.1,9.08,9.09,114400.0,6.6562,6.6635,6.6489,6.6562,114400.0
2010-09-23 13:10:00,9.09,9.1,9.08,9.08,552400.0,6.6562,6.6635,6.6489,6.6489,552400.0
2010-09-23 13:20:00,9.08,9.1,9.07,9.1,684200.0,6.6489,6.6635,6.6416,6.6635,684200.0
2010-09-23 13:30:00,9.1,9.11,9.1,9.11,514600.0,6.6635,6.6709,6.6635,6.6709,514600.0
2010-09-23 13:40:00,9.11,9.11,9.09,9.09,705200.0,6.6709,6.6709,6.6562,6.6562,705200.0
2010-09-23 13:50:00,9.09,9.1,9.08,9.08,371200.0,6.6562,6.6635,6.6489,6.6489,371200.0
2010-09-23 14:00:00,9.09,9.11,9.08,9.09,491200.0,6.6562,6.6709,6.6489,6.6562,491200.0
2010-09-23 14:10:00,9.1,9.1,9.08,9.08,320200.0,6.6635,6.6635,6.6489,6.6489,320200.0
2010-09-23 14:20:00,9.08,9.1,9.08,9.08,354800.0,6.6489,6.6635,6.6489,6.6489,354800.0
2010-09-23 14:30:00,9.09,9.09,9.06,9.06,920000.0,6.6562,6.6562,6.6343,6.6343,920000.0
2010-09-23 14:40:00,9.06,9.06,9.04,9.05,1037000.0,6.6343,6.6343,6.6196,6.6269,1037000.0
2010-09-23 14:50:00,9.05,9.05,9.03,9.03,970800.0,6.6269,6.6269,6.6123,6.6123,970800.0
2010-09-23 15:00:00,9.04,9.04,8.98,8.99,1294200.0,6.6196,6.6196,6.5757,6.583,1294200.0
2010-09-23 15:10:00,8.99,9.0,8.96,8.99,830800.0,6.583,6.5903,6.561,6.583,830800.0
2010-09-23 15:20:00,8.99,9.0,8.97,8.97,902200.0,6.583,6.5903,6.5683,6.5683,902200.0
2010-09-23 15:30:00,8.97,8.99,8.95,8.95,925400.0,6.5683,6.583,6.5537,6.5537,925400.0
2010-09-23 15:40:00,8.95,8.99,8.94,8.97,1237400.0,6.5537,6.583,6.5464,6.5683,1237400.0
2010-09-23 15:50:00,8.97,8.97,8.95,8.96,1519000.0,6.5683,6.5683,6.5537,6.561,1519000.0
2010-09-24 09:30:00,9.1,9.13,9.04,9.09,1662600.0,6.6635,6.6855,6.6196,6.6562,1662600.0
2010-09-24 09:40:00,9.09,9.13,9.06,9.07,1404200.0,6.6562,6.6855,6.6343,6.6416,1404200.0
2010-09-24 09:50:00,9.07,9.12,9.06,9.12,875800.0,6.6416,6.6782,6.6343,6.6782,875800.0
2010-09-24 10:00:00,9.11,9.16,9.1,9.15,1541000.0,6.6709,6.7075,6.6635,6.7002,1541000.0
2010-09-24 10:10:00,9.15,9.17,9.13,9.17,1003000.0,6.7002,6.7148,6.6855,6.7148,1003000.0
2010-09-24 10:20:00,9.17,9.21,9.15,9.21,1631200.0,6.7148,6.7441,6.7002,6.7441,1631200.0
2010-09-24 10:30:00,9.21,9.22,9.18,9.19,1127400.0,6.7441,6.7514,6.7221,6.7294,1127400.0
2010-09-24 10:40:00,9.19,9.21,9.18,9.21,817000.0,6.7294,6.7441,6.7221,6.7441,817000.0
2010-09-24 10:50:00,9.21,9.24,9.21,9.22,985000.0,6.7441,6.7661,6.7441,6.7514,985000.0
2010-09-24 11:00:00,9.22,9.26,9.22,9.26,910400.0,6.7514,6.7807,6.7514,6.7807,910400.0
2010-09-24 11:10:00,9.26,9.29,9.25,9.27,1147800.0,6.7807,6.8027,6.7734,6.788,1147800.0
2010-09-24 11:20:00,9.27,9.28,9.24,9.26,687200.0,6.788,6.7953,6.7661,6.7807,687200.0
2010-09-24 11:30:00,9.25,9.26,9.23,9.25,493800.0,6.7734,6.7807,6.7587,6.7734,493800.0
2010-09-24 11:40:00,9.25,9.26,9.23,9.24,533200.0,6.7734,6.7807,6.7587,6.7661,533200.0
2010-09-24 11:50:00,9.24,9.24,9.22,9.24,642600.0,6.7661,6.7661,6.7514,6.7661,642600.0
2010-09-24 12:00:00,9.24,9.24,9.22,9.24,705000.0,6.7661,6.7661,6.7514,6.7661,705000.0
2010-09-24 12:10:00,9.24,9.24,9.23,9.24,350800.0,6.7661,6.7661,6.7587,6.7661,350800.0
2010-09-24 12:20:00,9.24,9.24,9.21,9.24,581600.0,6.7661,6.7661,6.7441,6.7661,581600.0
2010-09-24 12:30:00,9.24,9.26,9.24,9.26,755000.0,6.7661,6.7807,6.7661,6.7807,755000.0
2010-09-24 12:40:00,9.26,9.29,9.24,9.27,890600.0,6.7807,6.8027,6.7661,6.788,890600.0
2010-09-24 12:50:00,9.27,9.28,9.25,9.26,252400.0,6.788,6.7953,6.7734,6.7807,252400.0
2010-09-24 13:00:00,9.26,9.26,9.24,9.24,405600.0,6.7807,6.7807,6.7661,6.7661,405600.0
2010-09-24 13:10:00,9.24,9.26,9.23,9.24,684000.0,6.7661,6.7807,6.7587,6.7661,684000.0
2010-09-24 13:20:00,9.25,9.27,9.24,9.26,382000.0,6.7734,6.788,6.7661,6.7807,382000.0
2010-09-24 13:30:00,9.26,9.27,9.24,9.24,689800.0,6.7807,6.788,6.7661,6.7661,689800.0
2010-09-24 13:40:00,9.24,9.27,9.23,9.25,513600.0,6.7661,6.788,6.7587,6.7734,513600.0
2010-09-24 13:50:00,9.25,9.26,9.24,9.24,294200.0,6.7734,6.7807,6.7661,6.7661,294200.0
2010-09-24 14:00:00,9.24,9.26,9.24,9.24,449800.0,6.7661,6.7807,6.7661,6.7661,449800.0
2010-09-24 14:10:00,9.24,9.27,9.24,9.26,465000.0,6.7661,6.788,6.7661,6.7807,465000.0
2010-09-24 14:20:00,9.26,9.27,9.24,9.26,538600.0,6.7807,6.788,6.7661,6.7807,538600.0
2010-09-24 14:30:00,9.26,9.3,9.26,9.29,662600.0,6.7807,6.81,6.7807,6.8027,662600.0
2010-09-24 14:40:00,9.28,9.29,9.27,9.27,698400.0,6.7953,6.8027,6.788,6.788,698400.0
2010-09-24 14:50:00,9.27,9.27,9.25,9.25,697200.0,6.788,6.788,6.7734,6.7734,697200.0
2010-09-24 15:00:00,9.26,9.26,9.24,9.26,858800.0,6.7807,6.7807,6.7661,6.7807,858800.0
2010-09-24 15:10:00,9.26,9.28,9.25,9.27,985000.0,6.7807,6.7953,6.7734,6.788,985000.0
2010-09-24 15:20:00,9.27,9.27,9.25,9.27,2287800.0,6.788,6.788,6.7734,6.788,2287800.0
2010-09-24 15:30:00,9.26,9.28,9.25,9.28,1430600.0,6.7807,6.7953,6.7734,6.7953,1430600.0
2010-09-24 15:40:00,9.28,9.29,9.25,9.26,2205400.0,6.7953,6.8027,6.7734,6.7807,2205400.0
2010-09-24 15:50:00,9.26,9.29,9.25,9.28,4082200.0,6.7807,6.8027,6.7734,6.7953,4082200.0
2010-09-27 09:30:00,9.24,9.26,9.16,9.17,1901400.0,6.7661,6.7807,6.7075,6.7148,1901400.0
2010-09-27 09:40:00,9.17,9.19,9.15,9.18,1488400.0,6.7148,6.7294,6.7002,6.7221,1488400.0
2010-09-27 09:50:00,9.18,9.19,9.17,9.17,1683000.0,6.7221,6.7294,6.7148,6.7148,1683000.0
2010-09-27 10:00:00,9.17,9.2,9.17,9.2,1567800.0,6.7148,6.7368,6.7148,6.7368,1567800.0
2010-09-27 10:10:00,9.2,9.21,9.19,9.2,522800.0,6.7368,6.7441,6.7294,6.7368,522800.0
2010-09-27 10:20:00,9.2,9.22,9.19,9.21,619000.0,6.7368,6.7514,6.7294,6.7441,619000.0
2010-09-27 10:30:00,9.21,9.22,9.2,9.21,675800.0,6.7441,6.7514,6.7368,6.7441,675800.0
2010-09-27 10:40:00,9.21,9.21,9.2,9.2,556600.0,6.7441,6.7441,6.7368,6.7368,556600.0
2010-09-27 10:50:00,9.2,9.22,9.19,9.21,840200.0,6.7368,6.7514,6.7294,6.7441,840200.0
2010-09-27 11:00:00,9.21,9.22,9.2,9.21,659800.0,6.7441,6.7514,6.7368,6.7441,659800.0
2010-09-27 11:10:00,9.2,9.21,9.19,9.21,667000.0,6.7368,6.7441,6.7294,6.7441,667000.0
2010-09-27 11:20:00,9.21,9.21,9.2,9.2,200600.0,6.7441,6.7441,6.7368,6.7368,200600.0
2010-09-27 11:30:00,9.2,9.22,9.19,9.21,919200.0,6.7368,6.7514,6.7294,6.7441,919200.0
2010-09-27 11:40:00,9.21,9.21,9.2,9.21,1233000.0,6.7441,6.7441,6.7368,6.7441,1233000.0
2010-09-27 11:50:00,9.21,9.21,9.2,9.2,1350000.0,6.7441,6.7441,6.7368,6.7368,1350000.0
2010-09-27 12:00:00,9.21,9.21,9.2,9.2,1120200.0,6.7441,6.7441,6.7368,6.7368,1120200.0
2010-09-27 12:10:00,9.2,9.22,9.19,9.2,1101400.0,6.7368,6.7514,6.7294,6.7368,1101400.0
2010-09-27 12:20:00,9.2,9.21,9.19,9.21,1024600.0,6.7368,6.7441,6.7294,6.7441,1024600.0
2010-09-27 12:30:00,9.2,9.21,9.19,9.21,895200.0,6.7368,6.7441,6.7294,6.7441,895200.0
2010-09-27 12:40:00,9.21,9.22,9.2,9.21,742000.0,6.7441,6.7514,6.7368,6.7441,742000.0
2010-09-27 12:50:00,9.21,9.22,9.2,9.21,761400.0,6.7441,6.7514,6.7368,6.7441,761400.0
2010-09-27 13:00:00,9.21,9.21,9.2,9.21,762400.0,6.7441,6.7441,6.7368,6.7441,762400.0
2010-09-27 13:10:00,9.2,9.21,9.19,9.19,582600.0,6.7368,6.7441,6.7294,6.7294,582600.0
2010-09-27 13:20:00,9.19,9.2,9.19,9.19,401000.0,6.7294,6.7368,6.7294,6.7294,401000.0
2010-09-27 13:30:00,9.19,9.21,9.18,9.2,898200.0,6.7294,6.7441,6.7221,6.7368,898200.0
2010-09-27 13:40:00,9.2,9.22,9.19,9.21,978200.0,6.7368,6.7514,6.7294,6.7441,978200.0
2010-09-27 13:50:00,9.21,9.22,9.2,9.2,624800.0,6.7441,6.7514,6.7368,6.7368,624800.0
2010-09-27 14:00:00,9.2,9.2,9.2,9.2,230600.0,6.7368,6.7368,6.7368,6.7368,230600.0
2010-09-27 14:10:00,9.2,9.2,9.19,9.2,622800.0,6.7368,6.7368,6.7294,6.7368,622800.0
2010-09-27 14:20:00,9.2,9.21,9.2,9.2,286800.0,6.7368,6.7441,6.7368,6.7368,286800.0
2010-09-27 14:30:00,9.2,9.2,9.19,9.2,494400.0,6.7368,6.7368,6.7294,6.7368,494400.0
2010-09-27 14:40:00,9.2,9.21,9.19,9.2,497000.0,6.7368,6.7441,6.7294,6.7368,497000.0
2010-09-27 14:50:00,9.2,9.2,9.19,9.2,738800.0,6.7368,6.7368,6.7294,6.7368,738800.0
2010-09-27 15:00:00,9.2,9.2,9.19,9.19,682800.0,6.7368,6.7368,6.7294,6.7294,682800.0
2010-09-27 15:10:00,9.2,9.2,9.18,9.18,234200.0,6.7368,6.7368,6.7221,6.7221,234200.0
2010-09-27 15:20:00,9.18,9.19,9.18,9.19,317200.0,6.7221,6.7294,6.7221,6.7294,317200.0
2010-09-27 15:30:00,9.19,9.19,9.17,9.17,577600.0,6.7294,6.7294,6.7148,6.7148,577600.0
2010-09-27 15:40:00,9.17,9.17,9.14,9.15,2193600.0,6.7148,6.7148,6.6928,6.7002,2193600.0
2010-09-27 15:50:00,9.15,9.16,9.13,9.15,5342800.0,6.7002,6.7075,6.6855,6.7002,5342800.0
2010-09-28 09:30:00,9.2,9.33,9.15,9.15,1761000.0,6.7368,6.832,6.7002,6.7002,1761000.0
2010-09-28 09:40:00,9.15,9.17,9.12,9.17,1498200.0,6.7002,6.7148,6.6782,6.7148,1498200.0
2010-09-28 09:50:00,9.16,9.18,9.13,9.13,1755800.0,6.7075,6.7221,6.6855,6.6855,1755800.0
2010-09-28 10:00:00,9.13,9.13,9.05,9.05,2295000.0,6.6855,6.6855,6.6269,6.6269,2295000.0
2010-09-28 10:10:00,9.05,9.11,9.05,9.09,973200.0,6.6269,6.6709,6.6269,6.6562,973200.0
2010-09-28 10:20:00,9.09,9.12,9.09,9.11,1013600.0,6.6562,6.6782,6.6562,6.6709,1013600.0
2010-09-28 10:30:00,9.12,9.14,9.1,9.11,916400.0,6.6782,6.6928,6.6635,6.6709,916400.0
2010-09-28 10:40:00,9.11,9.13,9.1,9.11,1283600.0,6.6709,6.6855,6.6635,6.6709,1283600.0
2010-09-28 10:50:00,9.11,9.15,9.11,9.13,875400.0,6.6709,6.7002,6.6709,6.6855,875400.0
2010-09-28 11:00:00,9.12,9.14,9.1,9.11,1054200.0,6.6782,6.6928,6.6635,6.6709,1054200.0
2010-09-28 11:10:00,9.11,9.14,9.11,9.12,1618200.0,6.6709,6.6928,6.6709,6.6782,1618200.0
2010-09-28 11:20:00,9.12,9.13,9.1,9.13,2413400.0,6.6782,6.6855,6.6635,6.6855,2413400.0
2010-09-28 11:30:00,9.13,9.15,9.13,9.15,1420800.0,6.6855,6.7002,6.6855,6.7002,1420800.0
2010-09-28 11:40:00,9.15,9.17,9.14,9.15,1111800.0,6.7002,6.7148,6.6928,6.7002,1111800.0
2010-09-28 11:50:00,9.15,9.15,9.13,9.15,1228400.0,6.7002,6.7002,6.6855,6.7002,1228400.0
2010-09-28 12:00:00,9.16,9.2,9.15,9.19,3970400.0,6.7075,6.7368,6.7002,6.7294,3970400.0
2010-09-28 12:10:00,9.19,9.19,9.17,9.17,651800.0,6.7294,6.7294,6.7148,6.7148,651800.0
2010-09-28 12:20:00,9.17,9.2,9.17,9.18,963200.0,6.7148,6.7368,6.7148,6.7221,963200.0
2010-09-28 12:30:00,9.18,9.18,9.15,9.15,729400.0,6.7221,6.7221,6.7002,6.7002,729400.0
2010-09-28 12:40:00,9.15,9.15,9.13,9.13,1222400.0,6.7002,6.7002,6.6855,6.6855,1222400.0
2010-09-28 12:50:00,9.13,9.15,9.13,9.14,161800.0,6.6855,6.7002,6.6855,6.6928,161800.0
2010-09-28 13:00:00,9.14,9.15,9.12,9.13,291200.0,6.6928,6.7002,6.6782,6.6855,291200.0
2010-09-28 13:10:00,9.13,9.14,9.12,9.13,325000.0,6.6855,6.6928,6.6782,6.6855,325000.0
2010-09-28 13:20:00,9.13,9.15,9.13,9.15,272800.0,6.6855,6.7002,6.6855,6.7002,272800.0
2010-09-28 13:30:00,9.15,9.18,9.15,9.16,365000.0,6.7002,6.7221,6.7002,6.7075,365000.0
2010-09-28 13:40:00,9.16,9.16,9.13,9.15,523400.0,6.7075,6.7075,6.6855,6.7002,523400.0
2010-09-28 13:50:00,9.15,9.19,9.15,9.19,552200.0,6.7002,6.7294,6.7002,6.7294,552200.0
2010-09-28 14:00:00,9.19,9.19,9.17,9.17,251600.0,6.7294,6.7294,6.7148,6.7148,251600.0
2010-09-28 14:10:00,9.17,9.18,9.16,9.17,1051400.0,6.7148,6.7221,6.7075,6.7148,1051400.0
2010-09-28 14:20:00,9.17,9.18,9.15,9.15,608200.0,6.7148,6.7221,6.7002,6.7002,608200.0
2010-09-28 14:30:00,9.15,9.15,9.13,9.14,1619200.0,6.7002,6.7002,6.6855,6.6928,1619200.0
2010-09-28 14:40:00,9.15,9.15,9.12,9.13,771400.0,6.7002,6.7002,6.6782,6.6855,771400.0
2010-09-28 14:50:00,9.13,9.15,9.12,9.13,678000.0,6.6855,6.7002,6.6782,6.6855,678000.0
2010-09-28 15:00:00,9.14,9.15,9.13,9.15,2014600.0,6.6928,6.7002,6.6855,6.7002,2014600.0
2010-09-28 15:10:00,9.15,9.16,9.14,9.15,1599400.0,6.7002,6.7075,6.6928,6.7002,1599400.0
2010-09-28 15:20:00,9.15,9.16,9.13,9.13,1387800.0,6.7002,6.7075,6.6855,6.6855,1387800.0
2010-09-28 15:30:00,9.13,9.17,9.13,9.16,1435600.0,6.6855,6.7148,6.6855,6.7075,1435600.0
2010-09-28 15:40:00,9.16,9.18,9.15,9.16,1721400.0,6.7075,6.7221,6.7002,6.7075,1721400.0
2010-09-28 15:50:00,9.17,9.19,9.16,9.17,3215200.0,6.7148,6.7294,6.7075,6.7148,3215200.0
2010-09-29 09:30:00,9.15,9.17,9.09,9.12,1094600.0,6.7002,6.7148,6.6562,6.6782,1094600.0
2010-09-29 09:40:00,9.12,9.13,9.08,9.08,1096000.0,6.6782,6.6855,6.6489,6.6489,1096000.0
2010-09-29 09:50:00,9.09,9.09,9.02,9.03,1063800.0,6.6562,6.6562,6.605,6.6123,1063800.0
2010-09-29 10:00:00,9.03,9.1,9.03,9.08,688600.0,6.6123,6.6635,6.6123,6.6489,688600.0
2010-09-29 10:10:00,9.08,9.09,9.03,9.04,2230000.0,6.6489,6.6562,6.6123,6.6196,2230000.0
2010-09-29 10:20:00,9.04,9.04,9.01,9.02,2105600.0,6.6196,6.6196,6.5976,6.605,2105600.0
2010-09-29 10:30:00,9.02,9.04,9.02,9.03,607000.0,6.605,6.6196,6.605,6.6123,607000.0
2010-09-29 10:40:00,9.03,9.04,9.0,9.02,1038800.0,6.6123,6.6196,6.5903,6.605,1038800.0
2010-09-29 10:50:00,9.02,9.09,8.97,8.99,1025200.0,6.605,6.6562,6.5683,6.583,1025200.0
2010-09-29 11:00:00,8.99,9.04,8.99,9.03,923600.0,6.583,6.6196,6.583,6.6123,923600.0
2010-09-29 11:10:00,9.03,9.04,9.01,9.02,485800.0,6.6123,6.6196,6.5976,6.605,485800.0
2010-09-29 11:20:00,9.02,9.03,9.0,9.01,1034400.0,6.605,6.6123,6.5903,6.5976,1034400.0
2010-09-29 11:30:00,9.01,9.03,9.01,9.01,959000.0,6.5976,6.6123,6.5976,6.5976,959000.0
2010-09-29 11:40:00,9.01,9.01,9.0,9.01,794800.0,6.5976,6.5976,6.5903,6.5976,794800.0
2010-09-29 11:50:00,9.01,9.04,9.01,9.04,795000.0,6.5976,6.6196,6.5976,6.6196,795000.0
2010-09-29 12:00:00,9.04,9.04,9.02,9.04,537000.0,6.6196,6.6196,6.605,6.6196,537000.0
2010-09-29 12:10:00,9.04,9.05,9.03,9.04,529000.0,6.6196,6.6269,6.6123,6.6196,529000.0
2010-09-29 12:20:00,9.04,9.06,9.04,9.05,375400.0,6.6196,6.6343,6.6196,6.6269,375400.0
2010-09-29 12:30:00,9.04,9.05,9.04,9.05,284800.0,6.6196,6.6269,6.6196,6.6269,284800.0
2010-09-29 12:40:00,9.05,9.06,9.04,9.05,318000.0,6.6269,6.6343,6.6196,6.6269,318000.0
2010-09-29 12:50:00,9.05,9.06,9.04,9.05,278800.0,6.6269,6.6343,6.6196,6.6269,278800.0
2010-09-29 13:00:00,9.04,9.05,9.03,9.03,362400.0,6.6196,6.6269,6.6123,6.6123,362400.0
2010-09-29 13:10:00,9.03,9.04,9.03,9.04,556000.0,6.6123,6.6196,6.6123,6.6196,556000.0
2010-09-29 13:20:00,9.04,9.04,9.02,9.03,447800.0,6.6196,6.6196,6.605,6.6123,447800.0
2010-09-29 13:30:00,9.03,9.03,8.97,8.97,890800.0,6.6123,6.6123,6.5683,6.5683,890800.0
2010-09-29 13:40:00,8.97,9.01,8.97,9.01,404600.0,6.5683,6.5976,6.5683,6.5976,404600.0
2010-09-29 13:50:00,9.0,9.03,9.0,9.02,1595200.0,6.5903,6.6123,6.5903,6.605,1595200.0
2010-09-29 14:00:00,9.02,9.02,8.99,9.0,1065200.0,6.605,6.605,6.583,6.5903,1065200.0
2010-09-29 14:10:00,8.99,9.02,8.99,8.99,926200.0,6.583,6.605,6.583,6.583,926200.0
2010-09-29 14:20:00,8.99,9.01,8.99,9.0,858200.0,6.583,6.5976,6.583,6.5903,858200.0
2010-09-29 14:30:00,9.0,9.01,9.0,9.0,333000.0,6.5903,6.5976,6.5903,6.5903,333000.0
2010-09-29 14:40:00,9.01,9.03,9.0,9.02,622400.0,6.5976,6.6123,6.5903,6.605,622400.0
2010-09-29 14:50:00,9.02,9.03,9.01,9.02,543400.0,6.605,6.6123,6.5976,6.605,543400.0
2010-09-29 15:00:00,9.03,9.03,9.0,9.0,585200.0,6.6123,6.6123,6.5903,6.5903,585200.0
2010-09-29 15:10:00,9.0,9.02,8.99,9.01,1496200.0,6.5903,6.605,6.583,6.5976,1496200.0
2010-09-29 15:20:00,9.01,9.02,8.99,9.02,1007400.0,6.5976,6.605,6.583,6.605,1007400.0
2010-09-29 15:30:00,9.02,9.04,9.0,9.04,1780400.0,6.605,6.6196,6.5903,6.6196,1780400.0
2010-09-29 15:40:00,9.04,9.05,9.02,9.05,1182000.0,6.6196,6.6269,6.605,6.6269,1182000.0
2010-09-29 15:50:00,9.05,9.08,9.05,9.08,4100600.0,6.6269,6.6489,6.6269,6.6489,4100600.0
2010-09-30 09:30:00,9.06,9.11,8.99,8.99,3967000.0,6.6343,6.6709,6.583,6.583,3967000.0
2010-09-30 09:40:00,8.99,9.06,8.96,8.99,3541800.0,6.583,6.6343,6.561,6.583,3541800.0
2010-09-30 09:50:00,8.99,9.0,8.97,8.99,1720800.0,6.583,6.5903,6.5683,6.583,1720800.0
2010-09-30 10:00:00,8.99,9.04,8.99,9.01,1075600.0,6.583,6.6196,6.583,6.5976,1075600.0
2010-09-30 10:10:00,9.01,9.02,8.97,9.0,2122600.0,6.5976,6.605,6.5683,6.5903,2122600.0
2010-09-30 10:20:00,9.0,9.02,8.97,9.01,1151600.0,6.5903,6.605,6.5683,6.5976,1151600.0
2010-09-30 10:30:00,9.0,9.0,8.99,8.99,1402400.0,6.5903,6.5903,6.583,6.583,1402400.0
2010-09-30 10:40:00,8.99,9.02,8.98,8.99,716600.0,6.583,6.605,6.5757,6.583,716600.0
2010-09-30 10:50:00,8.99,9.01,8.96,8.96,1149200.0,6.583,6.5976,6.561,6.561,1149200.0
2010-09-30 11:00:00,8.96,8.98,8.93,8.96,1912000.0,6.561,6.5757,6.5391,6.561,1912000.0
2010-09-30 11:10:00,8.96,8.99,8.96,8.97,1326000.0,6.561,6.583,6.561,6.5683,1326000.0
2010-09-30 11:20:00,8.98,8.99,8.94,8.95,1194400.0,6.5757,6.583,6.5464,6.5537,1194400.0
2010-09-30 11:30:00,8.95,8.97,8.93,8.94,3251000.0,6.5537,6.5683,6.5391,6.5464,3251000.0
2010-09-30 11:40:00,8.94,8.95,8.94,8.95,947600.0,6.5464,6.5537,6.5464,6.5537,947600.0
2010-09-30 11:50:00,8.95,8.95,8.9,8.92,2054200.0,6.5537,6.5537,6.5171,6.5317,2054200.0
2010-09-30 12:00:00,8.91,8.93,8.9,8.92,1973000.0,6.5244,6.5391,6.5171,6.5317,1973000.0
2010-09-30 12:10:00,8.92,8.94,8.91,8.94,829000.0,6.5317,6.5464,6.5244,6.5464,829000.0
2010-09-30 12:20:00,8.94,8.94,8.92,8.93,1480000.0,6.5464,6.5464,6.5317,6.5391,1480000.0
2010-09-30 12:30:00,8.93,8.97,8.93,8.95,797600.0,6.5391,6.5683,6.5391,6.5537,797600.0
2010-09-30 12:40:00,8.95,8.97,8.94,8.94,403800.0,6.5537,6.5683,6.5464,6.5464,403800.0
2010-09-30 12:50:00,8.95,8.97,8.94,8.97,425000.0,6.5537,6.5683,6.5464,6.5683,425000.0
2010-09-30 13:00:00,8.97,8.99,8.96,8.99,459400.0,6.5683,6.583,6.561,6.583,459400.0
2010-09-30 13:10:00,8.99,9.01,8.99,9.01,1988200.0,6.583,6.5976,6.583,6.5976,1988200.0
2010-09-30 13:20:00,9.01,9.02,9.0,9.02,532400.0,6.5976,6.605,6.5903,6.605,532400.0
2010-09-30 13:30:00,9.02,9.03,9.01,9.01,488400.0,6.605,6.6123,6.5976,6.5976,488400.0
2010-09-30 13:40:00,9.01,9.03,9.01,9.02,373400.0,6.5976,6.6123,6.5976,6.605,373400.0
2010-09-30 13:50:00,9.03,9.03,9.01,9.02,556400.0,6.6123,6.6123,6.5976,6.605,556400.0
2010-09-30 14:00:00,9.02,9.03,9.01,9.02,743200.0,6.605,6.6123,6.5976,6.605,743200.0
2010-09-30 14:10:00,9.02,9.02,8.99,9.0,772600.0,6.605,6.605,6.583,6.5903,772600.0
2010-09-30 14:20:00,9.0,9.03,9.0,9.02,707600.0,6.5903,6.6123,6.5903,6.605,707600.0
2010-09-30 14:30:00,9.02,9.04,9.02,9.03,415000.0,6.605,6.6196,6.605,6.6123,415000.0
2010-09-30 14:40:00,9.03,9.05,9.03,9.05,472200.0,6.6123,6.6269,6.6123,6.6269,472200.0
2010-09-30 14:50:00,9.05,9.07,9.05,9.06,945400.0,6.6269,6.6416,6.6269,6.6343,945400.0
2010-09-30 15:00:00,9.06,9.07,9.05,9.06,734200.0,6.6343,6.6416,6.6269,6.6343,734200.0
2010-09-30 15:10:00,9.06,9.06,9.04,9.04,682600.0,6.6343,6.6343,6.6196,6.6196,682600.0
2010-09-30 15:20:00,9.04,9.06,9.04,9.05,334200.0,6.6196,6.6343,6.6196,6.6269,334200.0
2010-09-30 15:30:00,9.05,9.06,9.05,9.06,1338400.0,6.6269,6.6343,6.6269,6.6343,1338400.0
2010-09-30 15:40:00,9.06,9.06,9.04,9.06,1635000.0,6.6343,6.6343,6.6196,6.6343,1635000.0
2010-09-30 15:50:00,9.06,9.06,9.04,9.04,3621600.0,6.6343,6.6343,6.6196,6.6196,3621600.0
2010-10-01 09:30:00,9.14,9.16,9.09,9.11,817400.0,6.6928,6.7075,6.6562,6.6709,817400.0
2010-10-01 09:40:00,9.11,9.14,9.08,9.14,713600.0,6.6709,6.6928,6.6489,6.6928,713600.0
2010-10-01 09:50:00,9.14,9.15,9.11,9.13,852200.0,6.6928,6.7002,6.6709,6.6855,852200.0
2010-10-01 10:00:00,9.13,9.15,9.07,9.07,1271200.0,6.6855,6.7002,6.6416,6.6416,1271200.0
2010-10-01 10:10:00,9.08,9.08,9.06,9.06,1650600.0,6.6489,6.6489,6.6343,6.6343,1650600.0
2010-10-01 10:20:00,9.06,9.06,8.97,8.99,1370800.0,6.6343,6.6343,6.5683,6.583,1370800.0
2010-10-01 10:30:00,8.98,9.02,8.96,8.99,2504200.0,6.5757,6.605,6.561,6.583,2504200.0
2010-10-01 10:40:00,8.99,8.99,8.97,8.97,672400.0,6.583,6.583,6.5683,6.5683,672400.0
2010-10-01 10:50:00,8.97,8.99,8.96,8.99,608000.0,6.5683,6.583,6.561,6.583,608000.0
2010-10-01 11:00:00,8.99,9.01,8.98,9.0,425000.0,6.583,6.5976,6.5757,6.5903,425000.0
2010-10-01 11:10:00,8.99,8.99,8.97,8.97,515400.0,6.583,6.583,6.5683,6.5683,515400.0
2010-10-01 11:20:00,8.97,8.99,8.96,8.96,389800.0,6.5683,6.583,6.561,6.561,389800.0
2010-10-01 11:30:00,8.97,8.99,8.95,8.99,452200.0,6.5683,6.583,6.5537,6.583,452200.0
2010-10-01 11:40:00,8.99,8.99,8.97,8.97,681400.0,6.583,6.583,6.5683,6.5683,681400.0
2010-10-01 11:50:00,8.97,8.98,8.97,8.97,192800.0,6.5683,6.5757,6.5683,6.5683,192800.0
2010-10-01 12:00:00,8.97,8.99,8.97,8.97,343600.0,6.5683,6.583,6.5683,6.5683,343600.0
2010-10-01 12:10:00,8.97,8.97,8.95,8.96,690200.0,6.5683,6.5683,6.5537,6.561,690200.0
2010-10-01 12:20:00,8.96,8.97,8.95,8.96,277800.0,6.561,6.5683,6.5537,6.561,277800.0
2010-10-01 12:30:00,8.97,8.97,8.96,8.96,128200.0,6.5683,6.5683,6.561,6.561,128200.0
2010-10-01 12:40:00,8.96,8.96,8.95,8.96,166400.0,6.561,6.561,6.5537,6.561,166400.0
2010-10-01 12:50:00,8.96,8.97,8.95,8.96,866800.0,6.561,6.5683,6.5537,6.561,866800.0
2010-10-01 13:00:00,8.96,8.96,8.95,8.95,360800.0,6.561,6.561,6.5537,6.5537,360800.0
2010-10-01 13:10:00,8.95,8.96,8.94,8.96,2429000.0,6.5537,6.561,6.5464,6.561,2429000.0
2010-10-01 13:20:00,8.96,8.96,8.94,8.95,514000.0,6.561,6.561,6.5464,6.5537,514000.0
2010-10-01 13:30:00,8.95,8.95,8.94,8.94,339000.0,6.5537,6.5537,6.5464,6.5464,339000.0
2010-10-01 13:40:00,8.95,8.96,8.94,8.96,1609400.0,6.5537,6.561,6.5464,6.561,1609400.0
2010-10-01 13:50:00,8.96,8.96,8.94,8.95,382000.0,6.561,6.561,6.5464,6.5537,382000.0
2010-10-01 14:00:00,8.95,8.95,8.94,8.95,517000.0,6.5537,6.5537,6.5464,6.5537,517000.0
2010-10-01 14:10:00,8.94,8.95,8.94,8.95,294600.0,6.5464,6.5537,6.5464,6.5537,294600.0
2010-10-01 14:20:00,8.95,8.96,8.94,8.94,1892200.0,6.5537,6.561,6.5464,6.5464,1892200.0
2010-10-01 14:30:00,8.95,8.96,8.94,8.95,570200.0,6.5537,6.561,6.5464,6.5537,570200.0
2010-10-01 14:40:00,8.95,8.95,8.94,8.95,339200.0,6.5537,6.5537,6.5464,6.5537,339200.0
2010-10-01 14:50:00,8.95,8.96,8.94,8.95,986200.0,6.5537,6.561,6.5464,6.5537,986200.0
2010-10-01 15:00:00,8.96,8.96,8.95,8.96,588800.0,6.561,6.561,6.5537,6.561,588800.0
2010-10-01 15:10:00,8.96,8.97,8.94,8.96,933800.0,6.561,6.5683,6.5464,6.561,933800.0
2010-10-01 15:20:00,8.96,8.97,8.96,8.96,770200.0,6.561,6.5683,6.561,6.561,770200.0
2010-10-01 15:30:00,8.96,8.96,8.95,8.95,2159600.0,6.561,6.561,6.5537,6.5537,2159600.0
2010-10-01 15:40:00,8.95,8.96,8.94,8.95,1497200.0,6.5537,6.561,6.5464,6.5537,1497200.0
2010-10-01 15:50:00,8.95,8.95,8.9,8.91,9830200.0,6.5537,6.5537,6.5171,6.5244,9830200.0
2010-10-04 09:30:00,8.87,8.89,8.84,8.87,1182600.0,6.5299,6.5446,6.5078,6.5299,1182600.0
2010-10-04 09:40:00,8.87,8.9,8.85,8.87,1812000.0,6.5299,6.552,6.5152,6.5299,1812000.0
2010-10-04 09:50:00,8.87,8.87,8.8,8.81,2288400.0,6.5299,6.5299,6.4783,6.4857,2288400.0
2010-10-04 10:00:00,8.81,8.83,8.78,8.8,1519600.0,6.4857,6.5004,6.4636,6.4783,1519600.0
2010-10-04 10:10:00,8.8,8.81,8.78,8.81,2651600.0,6.4783,6.4857,6.4636,6.4857,2651600.0
2010-10-04 10:20:00,8.81,8.84,8.81,8.83,1561000.0,6.4857,6.5078,6.4857,6.5004,1561000.0
2010-10-04 10:30:00,8.82,8.84,8.81,8.81,1009800.0,6.4931,6.5078,6.4857,6.4857,1009800.0
2010-10-04 10:40:00,8.81,8.81,8.79,8.8,1144200.0,6.4857,6.4857,6.471,6.4783,1144200.0
2010-10-04 10:50:00,8.79,8.8,8.78,8.79,830600.0,6.471,6.4783,6.4636,6.471,830600.0
2010-10-04 11:00:00,8.79,8.81,8.77,8.78,1924800.0,6.471,6.4857,6.4563,6.4636,1924800.0
2010-10-04 11:10:00,8.78,8.8,8.77,8.8,2456200.0,6.4636,6.4783,6.4563,6.4783,2456200.0
2010-10-04 11:20:00,8.8,8.8,8.78,8.78,1718800.0,6.4783,6.4783,6.4636,6.4636,1718800.0
2010-10-04 11:30:00,8.78,8.81,8.78,8.81,531400.0,6.4636,6.4857,6.4636,6.4857,531400.0
2010-10-04 11:40:00,8.81,8.82,8.79,8.81,1153600.0,6.4857,6.4931,6.471,6.4857,1153600.0
2010-10-04 11:50:00,8.81,8.81,8.78,8.78,844200.0,6.4857,6.4857,6.4636,6.4636,844200.0
2010-10-04 12:00:00,8.78,8.79,8.76,8.77,959800.0,6.4636,6.471,6.4489,6.4563,959800.0
2010-10-04 12:10:00,8.77,8.79,8.77,8.79,442400.0,6.4563,6.471,6.4563,6.471,442400.0
2010-10-04 12:20:00,8.79,8.81,8.79,8.8,755200.0,6.471,6.4857,6.471,6.4783,755200.0
2010-10-04 12:30:00,8.8,8.81,8.79,8.81,426000.0,6.4783,6.4857,6.471,6.4857,426000.0
2010-10-04 12:40:00,8.81,8.81,8.79,8.81,1062400.0,6.4857,6.4857,6.471,6.4857,1062400.0
2010-10-04 12:50:00,8.81,8.81,8.79,8.81,456800.0,6.4857,6.4857,6.471,6.4857,456800.0
2010-10-04 13:00:00,8.81,8.81,8.79,8.8,1203200.0,6.4857,6.4857,6.471,6.4783,1203200.0
2010-10-04 13:10:00,8.8,8.8,8.79,8.79,323800.0,6.4783,6.4783,6.471,6.471,323800.0
2010-10-04 13:20:00,8.8,8.8,8.79,8.79,454400.0,6.4783,6.4783,6.471,6.471,454400.0
2010-10-04 13:30:00,8.79,8.8,8.78,8.78,501800.0,6.471,6.4783,6.4636,6.4636,501800.0
2010-10-04 13:40:00,8.78,8.78,8.76,8.77,622600.0,6.4636,6.4636,6.4489,6.4563,622600.0
2010-10-04 13:50:00,8.77,8.78,8.77,8.78,665000.0,6.4563,6.4636,6.4563,6.4636,665000.0
2010-10-04 14:00:00,8.78,8.78,8.77,8.78,617600.0,6.4636,6.4636,6.4563,6.4636,617600.0
2010-10-04 14:10:00,8.78,8.79,8.77,8.77,678200.0,6.4636,6.471,6.4563,6.4563,678200.0
2010-10-04 14:20:00,8.77,8.8,8.76,8.8,547400.0,6.4563,6.4783,6.4489,6.4783,547400.0
2010-10-04 14:30:00,8.8,8.82,8.79,8.81,987200.0,6.4783,6.4931,6.471,6.4857,987200.0
2010-10-04 14:40:00,8.82,8.83,8.81,8.81,1189200.0,6.4931,6.5004,6.4857,6.4857,1189200.0
2010-10-04 14:50:00,8.81,8.83,8.8,8.8,617400.0,6.4857,6.5004,6.4783,6.4783,617400.0
2010-10-04 15:00:00,8.8,8.83,8.8,8.8,910000.0,6.4783,6.5004,6.4783,6.4783,910000.0
2010-10-04 15:10:00,8.8,8.81,8.8,8.81,825400.0,6.4783,6.4857,6.4783,6.4857,825400.0
2010-10-04 15:20:00,8.81,8.83,8.81,8.82,1139000.0,6.4857,6.5004,6.4857,6.4931,1139000.0
2010-10-04 15:30:00,8.82,8.82,8.81,8.81,954800.0,6.4931,6.4931,6.4857,6.4857,954800.0
2010-10-04 15:40:00,8.81,8.82,8.81,8.82,889400.0,6.4857,6.4931,6.4857,6.4931,889400.0
2010-10-04 15:50:00,8.82,8.84,8.81,8.83,2222400.0,6.4931,6.5078,6.4857,6.5004,2222400.0
2010-10-05 09:30:00,8.93,9.02,8.93,8.95,2622000.0,6.5741,6.6403,6.5741,6.5888,2622000.0
2010-10-05 09:40:00,8.96,8.96,8.93,8.95,3002600.0,6.5961,6.5961,6.5741,6.5888,3002600.0
2010-10-05 09:50:00,8.95,9.01,8.94,9.0,2465800.0,6.5888,6.6329,6.5814,6.6256,2465800.0
2010-10-05 10:00:00,9.0,9.01,8.96,8.98,2331400.0,6.6256,6.6329,6.5961,6.6109,2331400.0
2010-10-05 10:10:00,8.97,8.99,8.97,8.97,2063400.0,6.6035,6.6182,6.6035,6.6035,2063400.0
2010-10-05 10:20:00,8.97,8.98,8.96,8.97,1103800.0,6.6035,6.6109,6.5961,6.6035,1103800.0
2010-10-05 10:30:00,8.97,8.98,8.97,8.97,1836200.0,6.6035,6.6109,6.6035,6.6035,1836200.0
2010-10-05 10:40:00,8.97,8.99,8.97,8.98,1281800.0,6.6035,6.6182,6.6035,6.6109,1281800.0
2010-10-05 10:50:00,8.98,9.0,8.98,8.98,1113600.0,6.6109,6.6256,6.6109,6.6109,1113600.0
2010-10-05 11:00:00,8.98,8.99,8.97,8.97,943400.0,6.6109,6.6182,6.6035,6.6035,943400.0
2010-10-05 11:10:00,8.97,8.98,8.97,8.97,954400.0,6.6035,6.6109,6.6035,6.6035,954400.0
2010-10-05 11:20:00,8.97,8.98,8.96,8.97,1966200.0,6.6035,6.6109,6.5961,6.6035,1966200.0
2010-10-05 11:30:00,8.97,8.99,8.97,8.97,1420600.0,6.6035,6.6182,6.6035,6.6035,1420600.0
2010-10-05 11:40:00,8.97,9.0,8.97,9.0,1031000.0,6.6035,6.6256,6.6035,6.6256,1031000.0
2010-10-05 11:50:00,9.0,9.0,8.99,9.0,240000.0,6.6256,6.6256,6.6182,6.6256,240000.0
2010-10-05 12:00:00,8.99,9.0,8.99,9.0,209400.0,6.6182,6.6256,6.6182,6.6256,209400.0
2010-10-05 12:10:00,8.99,9.0,8.99,9.0,1164800.0,6.6182,6.6256,6.6182,6.6256,1164800.0
2010-10-05 12:20:00,8.99,9.02,8.99,9.01,598000.0,6.6182,6.6403,6.6182,6.6329,598000.0
2010-10-05 12:30:00,9.01,9.03,9.0,9.03,573600.0,6.6329,6.6477,6.6256,6.6477,573600.0
2010-10-05 12:40:00,9.02,9.05,9.02,9.05,409200.0,6.6403,6.6624,6.6403,6.6624,409200.0
2010-10-05 12:50:00,9.04,9.05,9.03,9.04,622800.0,6.655,6.6624,6.6477,6.655,622800.0
2010-10-05 13:00:00,9.04,9.05,9.02,9.04,1181400.0,6.655,6.6624,6.6403,6.655,1181400.0
2010-10-05 13:10:00,9.03,9.05,9.03,9.04,890000.0,6.6477,6.6624,6.6477,6.655,890000.0
2010-10-05 13:20:00,9.04,9.04,9.02,9.02,316400.0,6.655,6.655,6.6403,6.6403,316400.0
2010-10-05 13:30:00,9.02,9.03,9.01,9.02,1712200.0,6.6403,6.6477,6.6329,6.6403,1712200.0
2010-10-05 13:40:00,9.02,9.02,9.01,9.01,543400.0,6.6403,6.6403,6.6329,6.6329,543400.0
2010-10-05 13:50:00,9.01,9.02,9.0,9.02,839200.0,6.6329,6.6403,6.6256,6.6403,839200.0
2010-10-05 14:00:00,9.02,9.02,9.01,9.02,377600.0,6.6403,6.6403,6.6329,6.6403,377600.0
2010-10-05 14:10:00,9.02,9.02,9.01,9.01,394600.0,6.6403,6.6403,6.6329,6.6329,394600.0
2010-10-05 14:20:00,9.01,9.01,9.0,9.01,523600.0,6.6329,6.6329,6.6256,6.6329,523600.0
2010-10-05 14:30:00,9.01,9.02,9.01,9.01,558000.0,6.6329,6.6403,6.6329,6.6329,558000.0
2010-10-05 14:40:00,9.01,9.02,9.01,9.02,410000.0,6.6329,6.6403,6.6329,6.6403,410000.0
2010-10-05 14:50:00,9.02,9.04,9.01,9.04,407600.0,6.6403,6.655,6.6329,6.655,407600.0
2010-10-05 15:00:00,9.04,9.05,9.04,9.04,762000.0,6.655,6.6624,6.655,6.655,762000.0
2010-10-05 15:10:00,9.04,9.06,9.04,9.05,1359200.0,6.655,6.6698,6.655,6.6624,1359200.0
2010-10-05 15:20:00,9.05,9.06,9.05,9.06,326600.0,6.6624,6.6698,6.6624,6.6698,326600.0
2010-10-05 15:30:00,9.06,9.06,9.06,9.06,458400.0,6.6698,6.6698,6.6698,6.6698,458400.0
2010-10-05 15:40:00,9.06,9.06,9.05,9.05,1766800.0,6.6698,6.6698,6.6624,6.6624,1766800.0
2010-10-05 15:50:00,9.05,9.05,9.03,9.04,3707400.0,6.6624,6.6624,6.6477,6.655,3707400.0
2010-10-06 09:30:00,9.01,9.02,8.92,8.92,2780800.0,6.6329,6.6403,6.5667,6.5667,2780800.0
2010-10-06 09:40:00,8.92,8.93,8.84,8.87,2222000.0,6.5667,6.5741,6.5078,6.5299,2222000.0
2010-10-06 09:50:00,8.88,8.9,8.86,8.87,2330000.0,6.5372,6.552,6.5225,6.5299,2330000.0
2010-10-06 10:00:00,8.87,8.91,8.87,8.9,1371800.0,6.5299,6.5593,6.5299,6.552,1371800.0
2010-10-06 10:10:00,8.9,8.9,8.85,8.85,1379600.0,6.552,6.552,6.5152,6.5152,1379600.0
2010-10-06 10:20:00,8.85,8.87,8.83,8.85,1854000.0,6.5152,6.5299,6.5004,6.5152,1854000.0
2010-10-06 10:30:00,8.85,8.87,8.84,8.85,1746600.0,6.5152,6.5299,6.5078,6.5152,1746600.0
2010-10-06 10:40:00,8.85,8.88,8.85,8.87,1151400.0,6.5152,6.5372,6.5152,6.5299,1151400.0
2010-10-06 10:50:00,8.86,8.87,8.85,8.86,1426800.0,6.5225,6.5299,6.5152,6.5225,1426800.0
2010-10-06 11:00:00,8.86,8.88,8.85,8.87,1142000.0,6.5225,6.5372,6.5152,6.5299,1142000.0
2010-10-06 11:10:00,8.87,8.9,8.87,8.88,1253800.0,6.5299,6.552,6.5299,6.5372,1253800.0
2010-10-06 11:20:00,8.89,8.91,8.88,8.91,1692400.0,6.5446,6.5593,6.5372,6.5593,1692400.0
2010-10-06 11:30:00,8.9,8.91,8.9,8.9,1535000.0,6.552,6.5593,6.552,6.552,1535000.0
2010-10-06 11:40:00,8.9,8.9,8.87,8.88,2036000.0,6.552,6.552,6.5299,6.5372,2036000.0
2010-10-06 11:50:00,8.88,8.88,8.85,8.86,1942200.0,6.5372,6.5372,6.5152,6.5225,1942200.0
2010-10-06 12:00:00,8.86,8.89,8.86,8.88,931800.0,6.5225,6.5446,6.5225,6.5372,931800.0
2010-10-06 12:10:00,8.88,8.88,8.87,8.87,437600.0,6.5372,6.5372,6.5299,6.5299,437600.0
2010-10-06 12:20:00,8.87,8.88,8.83,8.84,709800.0,6.5299,6.5372,6.5004,6.5078,709800.0
2010-10-06 12:30:00,8.84,8.85,8.83,8.84,416400.0,6.5078,6.5152,6.5004,6.5078,416400.0
2010-10-06 12:40:00,8.84,8.85,8.84,8.85,400200.0,6.5078,6.5152,6.5078,6.5152,400200.0
2010-10-06 12:50:00,8.84,8.85,8.83,8.83,637800.0,6.5078,6.5152,6.5004,6.5004,637800.0
2010-10-06 13:00:00,8.83,8.88,8.8,8.82,1219000.0,6.5004,6.5372,6.4783,6.4931,1219000.0
2010-10-06 13:10:00,8.82,8.83,8.79,8.79,332000.0,6.4931,6.5004,6.471,6.471,332000.0
2010-10-06 13:20:00,8.79,8.81,8.79,8.81,575600.0,6.471,6.4857,6.471,6.4857,575600.0
2010-10-06 13:30:00,8.81,8.81,8.8,8.81,775200.0,6.4857,6.4857,6.4783,6.4857,775200.0
2010-10-06 13:40:00,8.8,8.81,8.79,8.8,879200.0,6.4783,6.4857,6.471,6.4783,879200.0
2010-10-06 13:50:00,8.79,8.81,8.79,8.81,765400.0,6.471,6.4857,6.471,6.4857,765400.0
2010-10-06 14:00:00,8.81,8.81,8.8,8.81,666000.0,6.4857,6.4857,6.4783,6.4857,666000.0
2010-10-06 14:10:00,8.81,8.81,8.8,8.81,761000.0,6.4857,6.4857,6.4783,6.4857,761000.0
2010-10-06 14:20:00,8.81,8.82,8.8,8.81,777800.0,6.4857,6.4931,6.4783,6.4857,777800.0
2010-10-06 14:30:00,8.81,8.84,8.81,8.83,730000.0,6.4857,6.5078,6.4857,6.5004,730000.0
2010-10-06 14:40:00,8.83,8.86,8.83,8.84,1116600.0,6.5004,6.5225,6.5004,6.5078,1116600.0
2010-10-06 14:50:00,8.84,8.84,8.83,8.83,863400.0,6.5078,6.5078,6.5004,6.5004,863400.0
2010-10-06 15:00:00,8.84,8.85,8.81,8.81,1198400.0,6.5078,6.5152,6.4857,6.4857,1198400.0
2010-10-06 15:10:00,8.81,8.81,8.8,8.81,1140800.0,6.4857,6.4857,6.4783,6.4857,1140800.0
2010-10-06 15:20:00,8.81,8.82,8.81,8.81,1239400.0,6.4857,6.4931,6.4857,6.4857,1239400.0
2010-10-06 15:30:00,8.81,8.86,8.81,8.86,3886800.0,6.4857,6.5225,6.4857,6.5225,3886800.0
2010-10-06 15:40:00,8.86,8.88,8.85,8.88,923600.0,6.5225,6.5372,6.5152,6.5372,923600.0
2010-10-06 15:50:00,8.88,8.88,8.87,8.88,4376400.0,6.5372,6.5372,6.5299,6.5372,4376400.0
2010-10-07 09:30:00,8.93,8.94,8.46,8.88,1124200.0,6.5741,6.5814,6.228,6.5372,1124200.0
2010-10-07 09:40:00,8.88,8.92,8.87,8.9,2041800.0,6.5372,6.5667,6.5299,6.552,2041800.0
2010-10-07 09:50:00,8.9,8.92,8.88,8.89,1956000.0,6.552,6.5667,6.5372,6.5446,1956000.0
2010-10-07 10:00:00,8.88,8.93,8.88,8.93,1448800.0,6.5372,6.5741,6.5372,6.5741,1448800.0
2010-10-07 10:10:00,8.93,8.96,8.93,8.96,1058600.0,6.5741,6.5961,6.5741,6.5961,1058600.0
2010-10-07 10:20:00,8.96,9.0,8.96,8.98,1568000.0,6.5961,6.6256,6.5961,6.6109,1568000.0
2010-10-07 10:30:00,8.99,9.01,8.98,9.0,1844800.0,6.6182,6.6329,6.6109,6.6256,1844800.0
2010-10-07 10:40:00,9.0,9.02,8.99,9.0,1365200.0,6.6256,6.6403,6.6182,6.6256,1365200.0
2010-10-07 10:50:00,9.0,9.02,8.99,8.99,1167000.0,6.6256,6.6403,6.6182,6.6182,1167000.0
2010-10-07 11:00:00,8.99,8.99,8.97,8.98,715000.0,6.6182,6.6182,6.6035,6.6109,715000.0
2010-10-07 11:10:00,8.99,8.99,8.96,8.96,581000.0,6.6182,6.6182,6.5961,6.5961,581000.0
2010-10-07 11:20:00,8.96,8.98,8.96,8.97,1002400.0,6.5961,6.6109,6.5961,6.6035,1002400.0
2010-10-07 11:30:00,8.97,8.97,8.94,8.94,774800.0,6.6035,6.6035,6.5814,6.5814,774800.0
2010-10-07 11:40:00,8.94,8.95,8.93,8.94,1161000.0,6.5814,6.5888,6.5741,6.5814,1161000.0
2010-10-07 11:50:00,8.93,8.96,8.93,8.96,643600.0,6.5741,6.5961,6.5741,6.5961,643600.0
2010-10-07 12:00:00,8.96,8.96,8.94,8.95,368200.0,6.5961,6.5961,6.5814,6.5888,368200.0
2010-10-07 12:10:00,8.95,8.97,8.93,8.94,740600.0,6.5888,6.6035,6.5741,6.5814,740600.0
2010-10-07 12:20:00,8.94,8.94,8.92,8.92,1329800.0,6.5814,6.5814,6.5667,6.5667,1329800.0
2010-10-07 12:30:00,8.92,8.92,8.88,8.9,851200.0,6.5667,6.5667,6.5372,6.552,851200.0
2010-10-07 12:40:00,8.91,8.91,8.88,8.89,586000.0,6.5593,6.5593,6.5372,6.5446,586000.0
2010-10-07 12:50:00,8.89,8.9,8.88,8.88,517000.0,6.5446,6.552,6.5372,6.5372,517000.0
2010-10-07 13:00:00,8.88,8.91,8.87,8.91,540200.0,6.5372,6.5593,6.5299,6.5593,540200.0
2010-10-07 13:10:00,8.92,8.93,8.9,8.91,819600.0,6.5667,6.5741,6.552,6.5593,819600.0
2010-10-07 13:20:00,8.9,8.92,8.9,8.9,638200.0,6.552,6.5667,6.552,6.552,638200.0
2010-10-07 13:30:00,8.9,8.9,8.88,8.89,1128000.0,6.552,6.552,6.5372,6.5446,1128000.0
2010-10-07 13:40:00,8.89,8.9,8.88,8.89,795600.0,6.5446,6.552,6.5372,6.5446,795600.0
2010-10-07 13:50:00,8.89,8.92,8.89,8.9,552000.0,6.5446,6.5667,6.5446,6.552,552000.0
2010-10-07 14:00:00,8.91,8.93,8.9,8.91,761200.0,6.5593,6.5741,6.552,6.5593,761200.0
2010-10-07 14:10:00,8.91,8.94,8.91,8.94,816600.0,6.5593,6.5814,6.5593,6.5814,816600.0
2010-10-07 14:20:00,8.94,8.95,8.94,8.94,579400.0,6.5814,6.5888,6.5814,6.5814,579400.0
2010-10-07 14:30:00,8.95,8.95,8.93,8.94,603800.0,6.5888,6.5888,6.5741,6.5814,603800.0
2010-10-07 14:40:00,8.93,8.94,8.91,8.93,847000.0,6.5741,6.5814,6.5593,6.5741,847000.0
2010-10-07 14:50:00,8.92,8.95,8.92,8.95,424400.0,6.5667,6.5888,6.5667,6.5888,424400.0
2010-10-07 15:00:00,8.95,8.96,8.94,8.95,480000.0,6.5888,6.5961,6.5814,6.5888,480000.0
2010-10-07 15:10:00,8.95,8.96,8.94,8.95,571800.0,6.5888,6.5961,6.5814,6.5888,571800.0
2010-10-07 15:20:00,8.96,8.97,8.95,8.95,618600.0,6.5961,6.6035,6.5888,6.5888,618600.0
2010-10-07 15:30:00,8.95,8.97,8.94,8.97,799000.0,6.5888,6.6035,6.5814,6.6035,799000.0
2010-10-07 15:40:00,8.97,8.97,8.95,8.95,787400.0,6.6035,6.6035,6.5888,6.5888,787400.0
2010-10-07 15:50:00,8.95,8.96,8.94,8.95,1933800.0,6.5888,6.5961,6.5814,6.5888,1933800.0
2010-10-08 09:30:00,8.94,8.99,8.91,8.95,1161400.0,6.5814,6.6182,6.5593,6.5888,1161400.0
2010-10-08 09:40:00,8.95,8.97,8.92,8.95,1040000.0,6.5888,6.6035,6.5667,6.5888,1040000.0
2010-10-08 09:50:00,8.95,8.96,8.93,8.94,653400.0,6.5888,6.5961,6.5741,6.5814,653400.0
2010-10-08 10:00:00,8.94,8.94,8.88,8.88,885200.0,6.5814,6.5814,6.5372,6.5372,885200.0
2010-10-08 10:10:00,8.88,8.9,8.87,8.88,1735600.0,6.5372,6.552,6.5299,6.5372,1735600.0
2010-10-08 10:20:00,8.88,8.88,8.85,8.86,962200.0,6.5372,6.5372,6.5152,6.5225,962200.0
2010-10-08 10:30:00,8.87,8.88,8.86,8.88,869400.0,6.5299,6.5372,6.5225,6.5372,869400.0
2010-10-08 10:40:00,8.88,8.9,8.87,8.87,568400.0,6.5372,6.552,6.5299,6.5299,568400.0
2010-10-08 10:50:00,8.87,8.9,8.87,8.9,414800.0,6.5299,6.552,6.5299,6.552,414800.0
2010-10-08 11:00:00,8.9,8.93,8.89,8.9,1104000.0,6.552,6.5741,6.5446,6.552,1104000.0
2010-10-08 11:10:00,8.9,8.93,8.9,8.9,588400.0,6.552,6.5741,6.552,6.552,588400.0
2010-10-08 11:20:00,8.9,8.93,8.9,8.92,525200.0,6.552,6.5741,6.552,6.5667,525200.0
2010-10-08 11:30:00,8.92,8.94,8.92,8.94,1479600.0,6.5667,6.5814,6.5667,6.5814,1479600.0
2010-10-08 11:40:00,8.93,8.97,8.93,8.97,888200.0,6.5741,6.6035,6.5741,6.6035,888200.0
2010-10-08 11:50:00,8.97,8.97,8.96,8.96,271000.0,6.6035,6.6035,6.5961,6.5961,271000.0
2010-10-08 12:00:00,8.96,8.98,8.95,8.97,1150000.0,6.5961,6.6109,6.5888,6.6035,1150000.0
2010-10-08 12:10:00,8.97,8.98,8.96,8.96,191200.0,6.6035,6.6109,6.5961,6.5961,191200.0
2010-10-08 12:20:00,8.96,8.97,8.94,8.94,386600.0,6.5961,6.6035,6.5814,6.5814,386600.0
2010-10-08 12:30:00,8.94,8.99,8.94,8.99,640000.0,6.5814,6.6182,6.5814,6.6182,640000.0
2010-10-08 12:40:00,8.98,9.01,8.98,9.0,639200.0,6.6109,6.6329,6.6109,6.6256,639200.0
2010-10-08 12:50:00,9.0,9.0,8.99,8.99,483000.0,6.6256,6.6256,6.6182,6.6182,483000.0
2010-10-08 13:00:00,8.99,8.99,8.97,8.98,293200.0,6.6182,6.6182,6.6035,6.6109,293200.0
2010-10-08 13:10:00,8.98,8.99,8.97,8.99,315000.0,6.6109,6.6182,6.6035,6.6182,315000.0
2010-10-08 13:20:00,8.99,8.99,8.97,8.97,262600.0,6.6182,6.6182,6.6035,6.6035,262600.0
2010-10-08 13:30:00,8.98,8.98,8.96,8.97,421600.0,6.6109,6.6109,6.5961,6.6035,421600.0
2010-10-08 13:40:00,8.97,8.97,8.94,8.95,446000.0,6.6035,6.6035,6.5814,6.5888,446000.0
2010-10-08 13:50:00,8.95,8.97,8.94,8.96,494200.0,6.5888,6.6035,6.5814,6.5961,494200.0
2010-10-08 14:00:00,8.96,8.97,8.94,8.96,622200.0,6.5961,6.6035,6.5814,6.5961,622200.0
2010-10-08 14:10:00,8.97,8.98,8.96,8.97,361200.0,6.6035,6.6109,6.5961,6.6035,361200.0
2010-10-08 14:20:00,8.98,8.99,8.97,8.99,516800.0,6.6109,6.6182,6.6035,6.6182,516800.0
2010-10-08 14:30:00,8.99,8.99,8.99,8.99,328200.0,6.6182,6.6182,6.6182,6.6182,328200.0
2010-10-08 14:40:00,8.99,9.01,8.99,8.99,773000.0,6.6182,6.6329,6.6182,6.6182,773000.0
2010-10-08 14:50:00,8.99,9.0,8.99,8.99,409200.0,6.6182,6.6256,6.6182,6.6182,409200.0
2010-10-08 15:00:00,8.99,9.02,8.99,9.02,841000.0,6.6182,6.6403,6.6182,6.6403,841000.0
2010-10-08 15:10:00,9.02,9.03,9.01,9.02,917800.0,6.6403,6.6477,6.6329,6.6403,917800.0
2010-10-08 15:20:00,9.02,9.02,9.0,9.0,332400.0,6.6403,6.6403,6.6256,6.6256,332400.0
2010-10-08 15:30:00,9.0,9.03,9.0,9.03,852800.0,6.6256,6.6477,6.6256,6.6477,852800.0
2010-10-08 15:40:00,9.02,9.03,9.01,9.01,1250000.0,6.6403,6.6477,6.6329,6.6329,1250000.0
2010-10-08 15:50:00,9.01,9.02,8.99,8.99,3838400.0,6.6329,6.6403,6.6182,6.6182,3838400.0
2010-10-11 09:30:00,8.96,8.98,8.9,8.97,1177000.0,6.5961,6.6109,6.552,6.6035,1177000.0
2010-10-11 09:40:00,8.97,8.99,8.96,8.99,923600.0,6.6035,6.6182,6.5961,6.6182,923600.0
2010-10-11 09:50:00,8.98,8.99,8.94,8.94,1080600.0,6.6109,6.6182,6.5814,6.5814,1080600.0
2010-10-11 10:00:00,8.94,8.98,8.94,8.98,1193600.0,6.5814,6.6109,6.5814,6.6109,1193600.0
2010-10-11 10:10:00,8.97,8.99,8.97,8.97,704000.0,6.6035,6.6182,6.6035,6.6035,704000.0
2010-10-11 10:20:00,8.97,8.99,8.97,8.99,951200.0,6.6035,6.6182,6.6035,6.6182,951200.0
2010-10-11 10:30:00,8.98,8.99,8.97,8.99,569200.0,6.6109,6.6182,6.6035,6.6182,569200.0
2010-10-11 10:40:00,8.99,9.0,8.96,8.96,1088200.0,6.6182,6.6256,6.5961,6.5961,1088200.0
2010-10-11 10:50:00,8.97,8.97,8.96,8.97,450400.0,6.6035,6.6035,6.5961,6.6035,450400.0
2010-10-11 11:00:00,8.97,8.97,8.96,8.97,482600.0,6.6035,6.6035,6.5961,6.6035,482600.0
2010-10-11 11:10:00,8.97,8.98,8.96,8.97,478600.0,6.6035,6.6109,6.5961,6.6035,478600.0
2010-10-11 11:20:00,8.97,9.01,8.97,8.99,458600.0,6.6035,6.6329,6.6035,6.6182,458600.0
2010-10-11 11:30:00,9.0,9.0,8.99,8.99,966000.0,6.6256,6.6256,6.6182,6.6182,966000.0
2010-10-11 11:40:00,8.99,9.0,8.97,9.0,826000.0,6.6182,6.6256,6.6035,6.6256,826000.0
2010-10-11 11:50:00,9.0,9.03,8.99,9.01,436800.0,6.6256,6.6477,6.6182,6.6329,436800.0
2010-10-11 12:00:00,9.01,9.01,8.99,9.0,597600.0,6.6329,6.6329,6.6182,6.6256,597600.0
2010-10-11 12:10:00,9.0,9.01,8.99,9.0,442000.0,6.6256,6.6329,6.6182,6.6256,442000.0
2010-10-11 12:20:00,8.99,9.0,8.99,8.99,214600.0,6.6182,6.6256,6.6182,6.6182,214600.0
2010-10-11 12:30:00,9.0,9.01,8.99,9.0,585400.0,6.6256,6.6329,6.6182,6.6256,585400.0
2010-10-11 12:40:00,9.0,9.0,8.99,9.0,343200.0,6.6256,6.6256,6.6182,6.6256,343200.0
2010-10-11 12:50:00,9.0,9.02,8.99,9.01,335400.0,6.6256,6.6403,6.6182,6.6329,335400.0
2010-10-11 13:00:00,9.01,9.01,8.99,9.0,180000.0,6.6329,6.6329,6.6182,6.6256,180000.0
2010-10-11 13:10:00,8.99,9.01,8.99,9.0,175200.0,6.6182,6.6329,6.6182,6.6256,175200.0
2010-10-11 13:20:00,8.99,9.0,8.99,9.0,73600.0,6.6182,6.6256,6.6182,6.6256,73600.0
2010-10-11 13:30:00,8.99,9.0,8.99,8.99,173600.0,6.6182,6.6256,6.6182,6.6182,173600.0
2010-10-11 13:40:00,8.99,9.0,8.99,9.0,309800.0,6.6182,6.6256,6.6182,6.6256,309800.0
2010-10-11 13:50:00,8.99,9.0,8.99,9.0,376200.0,6.6182,6.6256,6.6182,6.6256,376200.0
2010-10-11 14:00:00,9.0,9.0,8.99,8.99,530600.0,6.6256,6.6256,6.6182,6.6182,530600.0
2010-10-11 14:10:00,8.99,9.0,8.99,8.99,305800.0,6.6182,6.6256,6.6182,6.6182,305800.0
2010-10-11 14:20:00,9.0,9.01,8.99,8.99,433400.0,6.6256,6.6329,6.6182,6.6182,433400.0
2010-10-11 14:30:00,9.0,9.01,8.99,8.99,1436800.0,6.6256,6.6329,6.6182,6.6182,1436800.0
2010-10-11 14:40:00,8.99,9.01,8.99,9.01,625200.0,6.6182,6.6329,6.6182,6.6329,625200.0
2010-10-11 14:50:00,9.01,9.01,8.99,8.99,687200.0,6.6329,6.6329,6.6182,6.6182,687200.0
2010-10-11 15:00:00,8.99,9.0,8.99,9.0,876200.0,6.6182,6.6256,6.6182,6.6256,876200.0
2010-10-11 15:10:00,9.0,9.0,8.99,8.99,1293000.0,6.6256,6.6256,6.6182,6.6182,1293000.0
2010-10-11 15:20:00,9.0,9.0,8.99,8.99,1124200.0,6.6256,6.6256,6.6182,6.6182,1124200.0
2010-10-11 15:30:00,8.99,8.99,8.97,8.97,1101600.0,6.6182,6.6182,6.6035,6.6035,1101600.0
2010-10-11 15:40:00,8.97,9.01,8.97,9.01,1637800.0,6.6035,6.6329,6.6035,6.6329,1637800.0
2010-10-11 15:50:00,9.01,9.01,9.0,9.01,2275800.0,6.6329,6.6329,6.6256,6.6329,2275800.0
2010-10-12 09:30:00,8.97,8.99,8.88,8.88,1827400.0,6.6035,6.6182,6.5372,6.5372,1827400.0
2010-10-12 09:40:00,8.88,8.92,8.86,8.89,1298600.0,6.5372,6.5667,6.5225,6.5446,1298600.0
2010-10-12 09:50:00,8.89,8.92,8.87,8.91,1208000.0,6.5446,6.5667,6.5299,6.5593,1208000.0
2010-10-12 10:00:00,8.91,8.94,8.9,8.94,1216000.0,6.5593,6.5814,6.552,6.5814,1216000.0
2010-10-12 10:10:00,8.94,8.96,8.93,8.95,1042800.0,6.5814,6.5961,6.5741,6.5888,1042800.0
2010-10-12 10:20:00,8.95,8.96,8.94,8.96,520000.0,6.5888,6.5961,6.5814,6.5961,520000.0
2010-10-12 10:30:00,8.96,8.97,8.96,8.97,464200.0,6.5961,6.6035,6.5961,6.6035,464200.0
2010-10-12 10:40:00,8.97,9.0,8.97,8.99,796800.0,6.6035,6.6256,6.6035,6.6182,796800.0
2010-10-12 10:50:00,8.99,9.01,8.97,8.99,490600.0,6.6182,6.6329,6.6035,6.6182,490600.0
2010-10-12 11:00:00,8.99,9.01,8.99,8.99,519000.0,6.6182,6.6329,6.6182,6.6182,519000.0
2010-10-12 11:10:00,8.99,9.0,8.97,8.98,439000.0,6.6182,6.6256,6.6035,6.6109,439000.0
2010-10-12 11:20:00,8.98,8.99,8.98,8.99,238800.0,6.6109,6.6182,6.6109,6.6182,238800.0
2010-10-12 11:30:00,8.98,8.99,8.97,8.98,335200.0,6.6109,6.6182,6.6035,6.6109,335200.0
2010-10-12 11:40:00,8.98,8.99,8.96,8.96,326600.0,6.6109,6.6182,6.5961,6.5961,326600.0
2010-10-12 11:50:00,8.96,8.97,8.95,8.96,519200.0,6.5961,6.6035,6.5888,6.5961,519200.0
2010-10-12 12:00:00,8.96,8.97,8.95,8.95,555400.0,6.5961,6.6035,6.5888,6.5888,555400.0
2010-10-12 12:10:00,8.95,8.96,8.94,8.96,274600.0,6.5888,6.5961,6.5814,6.5961,274600.0
2010-10-12 12:20:00,8.96,8.96,8.94,8.94,268200.0,6.5961,6.5961,6.5814,6.5814,268200.0
2010-10-12 12:30:00,8.94,8.94,8.94,8.94,72000.0,6.5814,6.5814,6.5814,6.5814,72000.0
2010-10-12 12:40:00,8.94,8.94,8.93,8.93,147200.0,6.5814,6.5814,6.5741,6.5741,147200.0
2010-10-12 12:50:00,8.93,8.94,8.93,8.94,121200.0,6.5741,6.5814,6.5741,6.5814,121200.0
2010-10-12 13:00:00,8.94,8.95,8.93,8.95,355000.0,6.5814,6.5888,6.5741,6.5888,355000.0
2010-10-12 13:10:00,8.94,8.96,8.94,8.96,222600.0,6.5814,6.5961,6.5814,6.5961,222600.0
2010-10-12 13:20:00,8.96,8.96,8.95,8.95,198400.0,6.5961,6.5961,6.5888,6.5888,198400.0
2010-10-12 13:30:00,8.95,8.95,8.94,8.95,192600.0,6.5888,6.5888,6.5814,6.5888,192600.0
2010-10-12 13:40:00,8.95,8.95,8.95,8.95,122400.0,6.5888,6.5888,6.5888,6.5888,122400.0
2010-10-12 13:50:00,8.95,8.95,8.94,8.94,208600.0,6.5888,6.5888,6.5814,6.5814,208600.0
2010-10-12 14:00:00,8.94,8.95,8.92,8.94,2378200.0,6.5814,6.5888,6.5667,6.5814,2378200.0
2010-10-12 14:10:00,8.94,8.99,8.94,8.97,1029200.0,6.5814,6.6182,6.5814,6.6035,1029200.0
2010-10-12 14:20:00,8.97,8.97,8.93,8.93,596400.0,6.6035,6.6035,6.5741,6.5741,596400.0
2010-10-12 14:30:00,8.93,8.94,8.92,8.93,726600.0,6.5741,6.5814,6.5667,6.5741,726600.0
2010-10-12 14:40:00,8.93,8.96,8.93,8.95,466400.0,6.5741,6.5961,6.5741,6.5888,466400.0
2010-10-12 14:50:00,8.94,8.97,8.94,8.96,430600.0,6.5814,6.6035,6.5814,6.5961,430600.0
2010-10-12 15:00:00,8.97,8.97,8.94,8.97,529600.0,6.6035,6.6035,6.5814,6.6035,529600.0
2010-10-12 15:10:00,8.97,8.99,8.97,8.99,461800.0,6.6035,6.6182,6.6035,6.6182,461800.0
2010-10-12 15:20:00,8.98,9.03,8.98,9.03,678000.0,6.6109,6.6477,6.6109,6.6477,678000.0
2010-10-12 15:30:00,9.03,9.03,8.99,9.0,428200.0,6.6477,6.6477,6.6182,6.6256,428200.0
2010-10-12 15:40:00,8.99,9.02,8.99,9.02,463000.0,6.6182,6.6403,6.6182,6.6403,463000.0
2010-10-12 15:50:00,9.02,9.02,9.0,9.01,1841600.0,6.6403,6.6403,6.6256,6.6329,1841600.0
2010-10-13 09:30:00,9.04,9.05,8.99,8.99,747600.0,6.655,6.6624,6.6182,6.6182,747600.0
2010-10-13 09:40:00,9.0,9.05,8.99,9.05,1240600.0,6.6256,6.6624,6.6182,6.6624,1240600.0
2010-10-13 09:50:00,9.05,9.08,9.04,9.06,641200.0,6.6624,6.6845,6.655,6.6698,641200.0
2010-10-13 10:00:00,9.06,9.09,9.05,9.07,477800.0,6.6698,6.6918,6.6624,6.6771,477800.0
2010-10-13 10:10:00,9.06,9.07,9.05,9.06,755200.0,6.6698,6.6771,6.6624,6.6698,755200.0
2010-10-13 10:20:00,9.06,9.09,9.06,9.09,681800.0,6.6698,6.6918,6.6698,6.6918,681800.0
2010-10-13 10:30:00,9.09,9.11,9.07,9.09,1080200.0,6.6918,6.7066,6.6771,6.6918,1080200.0
2010-10-13 10:40:00,9.09,9.1,9.08,9.09,453000.0,6.6918,6.6992,6.6845,6.6918,453000.0
2010-10-13 10:50:00,9.09,9.1,9.08,9.09,633200.0,6.6918,6.6992,6.6845,6.6918,633200.0
2010-10-13 11:00:00,9.1,9.11,9.09,9.1,1327400.0,6.6992,6.7066,6.6918,6.6992,1327400.0
2010-10-13 11:10:00,9.1,9.1,9.06,9.08,1942800.0,6.6992,6.6992,6.6698,6.6845,1942800.0
2010-10-13 11:20:00,9.08,9.09,9.06,9.08,929000.0,6.6845,6.6918,6.6698,6.6845,929000.0
2010-10-13 11:30:00,9.08,9.08,9.06,9.07,415400.0,6.6845,6.6845,6.6698,6.6771,415400.0
2010-10-13 11:40:00,9.08,9.08,9.05,9.06,698200.0,6.6845,6.6845,6.6624,6.6698,698200.0
2010-10-13 11:50:00,9.06,9.06,9.06,9.06,209000.0,6.6698,6.6698,6.6698,6.6698,209000.0
2010-10-13 12:00:00,9.06,9.08,9.06,9.06,316600.0,6.6698,6.6845,6.6698,6.6698,316600.0
2010-10-13 12:10:00,9.06,9.06,9.06,9.06,160600.0,6.6698,6.6698,6.6698,6.6698,160600.0
2010-10-13 12:20:00,9.06,9.08,9.06,9.08,293600.0,6.6698,6.6845,6.6698,6.6845,293600.0
2010-10-13 12:30:00,9.08,9.1,9.08,9.09,118200.0,6.6845,6.6992,6.6845,6.6918,118200.0
2010-10-13 12:40:00,9.09,9.1,9.09,9.09,245200.0,6.6918,6.6992,6.6918,6.6918,245200.0
2010-10-13 12:50:00,9.09,9.09,9.07,9.08,199400.0,6.6918,6.6918,6.6771,6.6845,199400.0
2010-10-13 13:00:00,9.08,9.09,9.07,9.08,242800.0,6.6845,6.6918,6.6771,6.6845,242800.0
2010-10-13 13:10:00,9.08,9.09,9.07,9.08,499200.0,6.6845,6.6918,6.6771,6.6845,499200.0
2010-10-13 13:20:00,9.08,9.1,9.07,9.08,477600.0,6.6845,6.6992,6.6771,6.6845,477600.0
2010-10-13 13:30:00,9.08,9.11,9.08,9.09,762800.0,6.6845,6.7066,6.6845,6.6918,762800.0
2010-10-13 13:40:00,9.09,9.1,9.08,9.09,334200.0,6.6918,6.6992,6.6845,6.6918,334200.0
2010-10-13 13:50:00,9.09,9.11,9.08,9.1,500600.0,6.6918,6.7066,6.6845,6.6992,500600.0
2010-10-13 14:00:00,9.1,9.11,9.09,9.09,586800.0,6.6992,6.7066,6.6918,6.6918,586800.0
2010-10-13 14:10:00,9.1,9.11,9.09,9.1,256800.0,6.6992,6.7066,6.6918,6.6992,256800.0
2010-10-13 14:20:00,9.1,9.11,9.08,9.09,310000.0,6.6992,6.7066,6.6845,6.6918,310000.0
2010-10-13 14:30:00,9.09,9.1,9.09,9.1,335000.0,6.6918,6.6992,6.6918,6.6992,335000.0
2010-10-13 14:40:00,9.1,9.1,9.07,9.08,531200.0,6.6992,6.6992,6.6771,6.6845,531200.0
2010-10-13 14:50:00,9.07,9.09,9.07,9.08,1004000.0,6.6771,6.6918,6.6771,6.6845,1004000.0
2010-10-13 15:00:00,9.08,9.09,9.06,9.07,697400.0,6.6845,6.6918,6.6698,6.6771,697400.0
2010-10-13 15:10:00,9.08,9.09,9.06,9.09,940600.0,6.6845,6.6918,6.6698,6.6918,940600.0
2010-10-13 15:20:00,9.09,9.1,9.07,9.07,1000200.0,6.6918,6.6992,6.6771,6.6771,1000200.0
2010-10-13 15:30:00,9.07,9.09,9.06,9.09,1048400.0,6.6771,6.6918,6.6698,6.6918,1048400.0
2010-10-13 15:40:00,9.09,9.1,9.06,9.06,1182800.0,6.6918,6.6992,6.6698,6.6698,1182800.0
2010-10-13 15:50:00,9.06,9.08,9.06,9.07,2494200.0,6.6698,6.6845,6.6698,6.6771,2494200.0
2010-10-14 09:30:00,9.06,9.12,9.06,9.1,1164600.0,6.6698,6.7139,6.6698,6.6992,1164600.0
2010-10-14 09:40:00,9.1,9.15,9.09,9.13,1216600.0,6.6992,6.736,6.6918,6.7213,1216600.0
2010-10-14 09:50:00,9.13,9.13,9.11,9.11,818800.0,6.7213,6.7213,6.7066,6.7066,818800.0
2010-10-14 10:00:00,9.12,9.16,9.11,9.15,1276800.0,6.7139,6.7434,6.7066,6.736,1276800.0
2010-10-14 10:10:00,9.15,9.17,9.12,9.15,913400.0,6.736,6.7507,6.7139,6.736,913400.0
2010-10-14 10:20:00,9.15,9.19,9.13,9.18,1065800.0,6.736,6.7655,6.7213,6.7581,1065800.0
2010-10-14 10:30:00,9.18,9.22,9.18,9.22,2435200.0,6.7581,6.7875,6.7581,6.7875,2435200.0
2010-10-14 10:40:00,9.22,9.24,9.22,9.24,1577600.0,6.7875,6.8023,6.7875,6.8023,1577600.0
2010-10-14 10:50:00,9.24,9.24,9.21,9.23,1325800.0,6.8023,6.8023,6.7802,6.7949,1325800.0
2010-10-14 11:00:00,9.23,9.24,9.22,9.22,267400.0,6.7949,6.8023,6.7875,6.7875,267400.0
2010-10-14 11:10:00,9.22,9.22,9.22,9.22,479600.0,6.7875,6.7875,6.7875,6.7875,479600.0
2010-10-14 11:20:00,9.22,9.22,9.22,9.22,588600.0,6.7875,6.7875,6.7875,6.7875,588600.0
2010-10-14 11:30:00,9.22,9.22,9.2,9.2,1002200.0,6.7875,6.7875,6.7728,6.7728,1002200.0
2010-10-14 11:40:00,9.2,9.2,9.13,9.14,1117800.0,6.7728,6.7728,6.7213,6.7286,1117800.0
2010-10-14 11:50:00,9.14,9.18,9.13,9.17,907800.0,6.7286,6.7581,6.7213,6.7507,907800.0
2010-10-14 12:00:00,9.16,9.18,9.16,9.16,297600.0,6.7434,6.7581,6.7434,6.7434,297600.0
2010-10-14 12:10:00,9.16,9.17,9.14,9.15,292800.0,6.7434,6.7507,6.7286,6.736,292800.0
2010-10-14 12:20:00,9.14,9.15,9.11,9.12,493200.0,6.7286,6.736,6.7066,6.7139,493200.0
2010-10-14 12:30:00,9.12,9.15,9.11,9.15,1186600.0,6.7139,6.736,6.7066,6.736,1186600.0
2010-10-14 12:40:00,9.15,9.16,9.15,9.15,345600.0,6.736,6.7434,6.736,6.736,345600.0
2010-10-14 12:50:00,9.15,9.16,9.14,9.15,966600.0,6.736,6.7434,6.7286,6.736,966600.0
2010-10-14 13:00:00,9.15,9.15,9.11,9.13,710600.0,6.736,6.736,6.7066,6.7213,710600.0
2010-10-14 13:10:00,9.13,9.14,9.13,9.13,261200.0,6.7213,6.7286,6.7213,6.7213,261200.0
2010-10-14 13:20:00,9.13,9.15,9.12,9.15,201000.0,6.7213,6.736,6.7139,6.736,201000.0
2010-10-14 13:30:00,9.15,9.17,9.14,9.16,725800.0,6.736,6.7507,6.7286,6.7434,725800.0
2010-10-14 13:40:00,9.16,9.17,9.14,9.15,514200.0,6.7434,6.7507,6.7286,6.736,514200.0
2010-10-14 13:50:00,9.15,9.17,9.15,9.15,327200.0,6.736,6.7507,6.736,6.736,327200.0
2010-10-14 14:00:00,9.15,9.15,9.13,9.15,385400.0,6.736,6.736,6.7213,6.736,385400.0
2010-10-14 14:10:00,9.15,9.15,9.13,9.15,940000.0,6.736,6.736,6.7213,6.736,940000.0
2010-10-14 14:20:00,9.15,9.15,9.15,9.15,389800.0,6.736,6.736,6.736,6.736,389800.0
2010-10-14 14:30:00,9.15,9.17,9.15,9.15,1958800.0,6.736,6.7507,6.736,6.736,1958800.0
2010-10-14 14:40:00,9.15,9.16,9.15,9.15,1038600.0,6.736,6.7434,6.736,6.736,1038600.0
2010-10-14 14:50:00,9.16,9.17,9.15,9.15,1243000.0,6.7434,6.7507,6.736,6.736,1243000.0
2010-10-14 15:00:00,9.15,9.15,9.13,9.15,872000.0,6.736,6.736,6.7213,6.736,872000.0
2010-10-14 15:10:00,9.15,9.17,9.15,9.15,642600.0,6.736,6.7507,6.736,6.736,642600.0
2010-10-14 15:20:00,9.16,9.19,9.15,9.18,1516000.0,6.7434,6.7655,6.736,6.7581,1516000.0
2010-10-14 15:30:00,9.18,9.2,9.17,9.19,1516000.0,6.7581,6.7728,6.7507,6.7655,1516000.0
2010-10-14 15:40:00,9.19,9.2,9.18,9.19,1539000.0,6.7655,6.7728,6.7581,6.7655,1539000.0
2010-10-14 15:50:00,9.18,9.2,9.18,9.19,3535000.0,6.7581,6.7728,6.7581,6.7655,3535000.0
2010-10-15 09:30:00,9.24,9.26,9.17,9.22,8242400.0,6.8023,6.817,6.7507,6.7875,8242400.0
2010-10-15 09:40:00,9.22,9.29,9.22,9.29,7323000.0,6.7875,6.8391,6.7875,6.8391,7323000.0
2010-10-15 09:50:00,9.29,9.36,9.27,9.32,4406000.0,6.8391,6.8906,6.8244,6.8612,4406000.0
2010-10-15 10:00:00,9.32,9.35,9.29,9.3,3214800.0,6.8612,6.8832,6.8391,6.8464,3214800.0
2010-10-15 10:10:00,9.3,9.3,9.24,9.28,2796000.0,6.8464,6.8464,6.8023,6.8317,2796000.0
2010-10-15 10:20:00,9.27,9.31,9.25,9.31,1314800.0,6.8244,6.8538,6.8096,6.8538,1314800.0
2010-10-15 10:30:00,9.31,9.32,9.29,9.3,3223600.0,6.8538,6.8612,6.8391,6.8464,3223600.0
2010-10-15 10:40:00,9.3,9.31,9.28,9.28,874000.0,6.8464,6.8538,6.8317,6.8317,874000.0
2010-10-15 10:50:00,9.29,9.32,9.28,9.31,1124400.0,6.8391,6.8612,6.8317,6.8538,1124400.0
2010-10-15 11:00:00,9.31,9.35,9.31,9.35,1394200.0,6.8538,6.8832,6.8538,6.8832,1394200.0
2010-10-15 11:10:00,9.35,9.36,9.33,9.34,1648600.0,6.8832,6.8906,6.8685,6.8759,1648600.0
2010-10-15 11:20:00,9.34,9.37,9.33,9.37,1489600.0,6.8759,6.898,6.8685,6.898,1489600.0
2010-10-15 11:30:00,9.37,9.41,9.36,9.4,1965800.0,6.898,6.9274,6.8906,6.9201,1965800.0
2010-10-15 11:40:00,9.4,9.41,9.36,9.36,1785600.0,6.9201,6.9274,6.8906,6.8906,1785600.0
2010-10-15 11:50:00,9.36,9.37,9.34,9.35,1568600.0,6.8906,6.898,6.8759,6.8832,1568600.0
2010-10-15 12:00:00,9.35,9.37,9.35,9.37,971000.0,6.8832,6.898,6.8832,6.898,971000.0
2010-10-15 12:10:00,9.36,9.38,9.35,9.37,1172800.0,6.8906,6.9053,6.8832,6.898,1172800.0
2010-10-15 12:20:00,9.37,9.38,9.37,9.38,995000.0,6.898,6.9053,6.898,6.9053,995000.0
2010-10-15 12:30:00,9.38,9.4,9.38,9.4,1366200.0,6.9053,6.9201,6.9053,6.9201,1366200.0
2010-10-15 12:40:00,9.4,9.43,9.4,9.43,2302200.0,6.9201,6.9421,6.9201,6.9421,2302200.0
2010-10-15 12:50:00,9.43,9.43,9.4,9.43,1091800.0,6.9421,6.9421,6.9201,6.9421,1091800.0
2010-10-15 13:00:00,9.42,9.47,9.42,9.46,2082000.0,6.9348,6.9716,6.9348,6.9642,2082000.0
2010-10-15 13:10:00,9.46,9.46,9.44,9.44,671200.0,6.9642,6.9642,6.9495,6.9495,671200.0
2010-10-15 13:20:00,9.44,9.47,9.43,9.45,1642200.0,6.9495,6.9716,6.9421,6.9569,1642200.0
2010-10-15 13:30:00,9.46,9.47,9.43,9.46,2260200.0,6.9642,6.9716,6.9421,6.9642,2260200.0
2010-10-15 13:40:00,9.46,9.46,9.44,9.45,3129600.0,6.9642,6.9642,6.9495,6.9569,3129600.0
2010-10-15 13:50:00,9.45,9.46,9.45,9.46,2332600.0,6.9569,6.9642,6.9569,6.9642,2332600.0
2010-10-15 14:00:00,9.46,9.47,9.45,9.47,1314200.0,6.9642,6.9716,6.9569,6.9716,1314200.0
2010-10-15 14:10:00,9.46,9.48,9.45,9.47,857000.0,6.9642,6.9789,6.9569,6.9716,857000.0
2010-10-15 14:20:00,9.47,9.48,9.46,9.47,558800.0,6.9716,6.9789,6.9642,6.9716,558800.0
2010-10-15 14:30:00,9.47,9.48,9.46,9.47,848800.0,6.9716,6.9789,6.9642,6.9716,848800.0
2010-10-15 14:40:00,9.47,9.47,9.45,9.46,1306200.0,6.9716,6.9716,6.9569,6.9642,1306200.0
2010-10-15 14:50:00,9.46,9.48,9.46,9.47,1305000.0,6.9642,6.9789,6.9642,6.9716,1305000.0
2010-10-15 15:00:00,9.47,9.47,9.45,9.46,2032800.0,6.9716,6.9716,6.9569,6.9642,2032800.0
2010-10-15 15:10:00,9.45,9.47,9.45,9.47,1834200.0,6.9569,6.9716,6.9569,6.9716,1834200.0
2010-10-15 15:20:00,9.47,9.47,9.45,9.45,1572400.0,6.9716,6.9716,6.9569,6.9569,1572400.0
2010-10-15 15:30:00,9.45,9.49,9.45,9.49,2561000.0,6.9569,6.9863,6.9569,6.9863,2561000.0
2010-10-15 15:40:00,9.49,9.51,9.47,9.49,2569200.0,6.9863,7.001,6.9716,6.9863,2569200.0
2010-10-15 15:50:00,9.49,9.49,9.46,9.47,5238200.0,6.9863,6.9863,6.9642,6.9716,5238200.0
2010-10-18 09:30:00,9.41,9.47,9.38,9.38,2962000.0,6.9274,6.9716,6.9053,6.9053,2962000.0
2010-10-18 09:40:00,9.38,9.44,9.38,9.4,2294000.0,6.9053,6.9495,6.9053,6.9201,2294000.0
2010-10-18 09:50:00,9.41,9.46,9.4,9.46,2554400.0,6.9274,6.9642,6.9201,6.9642,2554400.0
2010-10-18 10:00:00,9.45,9.47,9.45,9.47,975800.0,6.9569,6.9716,6.9569,6.9716,975800.0
2010-10-18 10:10:00,9.46,9.51,9.46,9.47,2663800.0,6.9642,7.001,6.9642,6.9716,2663800.0
2010-10-18 10:20:00,9.48,9.49,9.47,9.48,3765200.0,6.9789,6.9863,6.9716,6.9789,3765200.0
2010-10-18 10:30:00,9.49,9.49,9.47,9.48,2496800.0,6.9863,6.9863,6.9716,6.9789,2496800.0
2010-10-18 10:40:00,9.48,9.49,9.47,9.47,2645000.0,6.9789,6.9863,6.9716,6.9716,2645000.0
2010-10-18 10:50:00,9.47,9.49,9.47,9.47,767800.0,6.9716,6.9863,6.9716,6.9716,767800.0
2010-10-18 11:00:00,9.47,9.48,9.45,9.46,1401000.0,6.9716,6.9789,6.9569,6.9642,1401000.0
2010-10-18 11:10:00,9.46,9.47,9.45,9.46,508800.0,6.9642,6.9716,6.9569,6.9642,508800.0
2010-10-18 11:20:00,9.46,9.47,9.46,9.47,978600.0,6.9642,6.9716,6.9642,6.9716,978600.0
2010-10-18 11:30:00,9.47,9.48,9.47,9.47,790400.0,6.9716,6.9789,6.9716,6.9716,790400.0
2010-10-18 11:40:00,9.47,9.47,9.46,9.46,486800.0,6.9716,6.9716,6.9642,6.9642,486800.0
2010-10-18 11:50:00,9.46,9.47,9.45,9.45,457000.0,6.9642,6.9716,6.9569,6.9569,457000.0
2010-10-18 12:00:00,9.46,9.47,9.44,9.46,2852200.0,6.9642,6.9716,6.9495,6.9642,2852200.0
2010-10-18 12:10:00,9.46,9.47,9.46,9.46,1031600.0,6.9642,6.9716,6.9642,6.9642,1031600.0
2010-10-18 12:20:00,9.46,9.47,9.46,9.46,402400.0,6.9642,6.9716,6.9642,6.9642,402400.0
2010-10-18 12:30:00,9.47,9.47,9.45,9.47,657400.0,6.9716,6.9716,6.9569,6.9716,657400.0
2010-10-18 12:40:00,9.47,9.47,9.45,9.46,292200.0,6.9716,6.9716,6.9569,6.9642,292200.0
2010-10-18 12:50:00,9.46,9.47,9.45,9.46,714200.0,6.9642,6.9716,6.9569,6.9642,714200.0
2010-10-18 13:00:00,9.46,9.48,9.46,9.47,385600.0,6.9642,6.9789,6.9642,6.9716,385600.0
2010-10-18 13:10:00,9.47,9.49,9.47,9.49,2945200.0,6.9716,6.9863,6.9716,6.9863,2945200.0
2010-10-18 13:20:00,9.49,9.5,9.48,9.49,467800.0,6.9863,6.9937,6.9789,6.9863,467800.0
2010-10-18 13:30:00,9.49,9.5,9.47,9.48,533200.0,6.9863,6.9937,6.9716,6.9789,533200.0
2010-10-18 13:40:00,9.48,9.49,9.47,9.49,870600.0,6.9789,6.9863,6.9716,6.9863,870600.0
2010-10-18 13:50:00,9.49,9.49,9.48,9.49,913200.0,6.9863,6.9863,6.9789,6.9863,913200.0
2010-10-18 14:00:00,9.48,9.49,9.47,9.49,1001000.0,6.9789,6.9863,6.9716,6.9863,1001000.0
2010-10-18 14:10:00,9.49,9.49,9.49,9.49,592800.0,6.9863,6.9863,6.9863,6.9863,592800.0
2010-10-18 14:20:00,9.49,9.49,9.47,9.49,1218800.0,6.9863,6.9863,6.9716,6.9863,1218800.0
2010-10-18 14:30:00,9.49,9.49,9.48,9.49,907000.0,6.9863,6.9863,6.9789,6.9863,907000.0
2010-10-18 14:40:00,9.49,9.51,9.49,9.5,1477800.0,6.9863,7.001,6.9863,6.9937,1477800.0
2010-10-18 14:50:00,9.5,9.51,9.49,9.5,819600.0,6.9937,7.001,6.9863,6.9937,819600.0
2010-10-18 15:00:00,9.49,9.52,9.49,9.52,2511600.0,6.9863,7.0084,6.9863,7.0084,2511600.0
2010-10-18 15:10:00,9.52,9.52,9.5,9.5,1023200.0,7.0084,7.0084,6.9937,6.9937,1023200.0
2010-10-18 15:20:00,9.5,9.51,9.49,9.49,745800.0,6.9937,7.001,6.9863,6.9863,745800.0
2010-10-18 15:30:00,9.49,9.5,9.49,9.49,1099800.0,6.9863,6.9937,6.9863,6.9863,1099800.0
2010-10-18 15:40:00,9.5,9.51,9.49,9.51,1717200.0,6.9937,7.001,6.9863,7.001,1717200.0
2010-10-18 15:50:00,9.51,9.51,9.49,9.5,3777800.0,7.001,7.001,6.9863,6.9937,3777800.0
2010-10-19 09:30:00,9.42,9.49,9.41,9.47,2152200.0,6.9348,6.9863,6.9274,6.9716,2152200.0
2010-10-19 09:40:00,9.47,9.48,9.45,9.47,2081200.0,6.9716,6.9789,6.9569,6.9716,2081200.0
2010-10-19 09:50:00,9.46,9.47,9.44,9.45,2722000.0,6.9642,6.9716,6.9495,6.9569,2722000.0
2010-10-19 10:00:00,9.45,9.5,9.45,9.5,2596800.0,6.9569,6.9937,6.9569,6.9937,2596800.0
2010-10-19 10:10:00,9.5,9.53,9.49,9.52,2569600.0,6.9937,7.0158,6.9863,7.0084,2569600.0
2010-10-19 10:20:00,9.52,9.52,9.49,9.51,1403000.0,7.0084,7.0084,6.9863,7.001,1403000.0
2010-10-19 10:30:00,9.51,9.53,9.51,9.51,1228800.0,7.001,7.0158,7.001,7.001,1228800.0
2010-10-19 10:40:00,9.51,9.53,9.5,9.52,1146800.0,7.001,7.0158,6.9937,7.0084,1146800.0
2010-10-19 10:50:00,9.52,9.53,9.51,9.52,1122800.0,7.0084,7.0158,7.001,7.0084,1122800.0
2010-10-19 11:00:00,9.51,9.54,9.51,9.53,2438000.0,7.001,7.0231,7.001,7.0158,2438000.0
2010-10-19 11:10:00,9.53,9.55,9.52,9.54,2102200.0,7.0158,7.0305,7.0084,7.0231,2102200.0
2010-10-19 11:20:00,9.54,9.56,9.53,9.54,4745600.0,7.0231,7.0378,7.0158,7.0231,4745600.0
2010-10-19 11:30:00,9.54,9.56,9.52,9.54,2111000.0,7.0231,7.0378,7.0084,7.0231,2111000.0
2010-10-19 11:40:00,9.54,9.56,9.53,9.56,709200.0,7.0231,7.0378,7.0158,7.0378,709200.0
2010-10-19 11:50:00,9.55,9.55,9.54,9.54,193200.0,7.0305,7.0305,7.0231,7.0231,193200.0
2010-10-19 12:00:00,9.54,9.57,9.54,9.56,1454800.0,7.0231,7.0452,7.0231,7.0378,1454800.0
2010-10-19 12:10:00,9.56,9.58,9.56,9.57,1371800.0,7.0378,7.0526,7.0378,7.0452,1371800.0
2010-10-19 12:20:00,9.57,9.57,9.54,9.54,730000.0,7.0452,7.0452,7.0231,7.0231,730000.0
2010-10-19 12:30:00,9.54,9.56,9.53,9.54,969600.0,7.0231,7.0378,7.0158,7.0231,969600.0
2010-10-19 12:40:00,9.55,9.56,9.55,9.56,714800.0,7.0305,7.0378,7.0305,7.0378,714800.0
2010-10-19 12:50:00,9.56,9.58,9.55,9.58,517600.0,7.0378,7.0526,7.0305,7.0526,517600.0
2010-10-19 13:00:00,9.57,9.59,9.56,9.58,754600.0,7.0452,7.0599,7.0378,7.0526,754600.0
2010-10-19 13:10:00,9.58,9.6,9.56,9.58,1358000.0,7.0526,7.0673,7.0378,7.0526,1358000.0
2010-10-19 13:20:00,9.57,9.58,9.54,9.54,458600.0,7.0452,7.0526,7.0231,7.0231,458600.0
2010-10-19 13:30:00,9.54,9.57,9.54,9.56,595600.0,7.0231,7.0452,7.0231,7.0378,595600.0
2010-10-19 13:40:00,9.56,9.57,9.55,9.55,680800.0,7.0378,7.0452,7.0305,7.0305,680800.0
2010-10-19 13:50:00,9.55,9.57,9.54,9.56,7987800.0,7.0305,7.0452,7.0231,7.0378,7987800.0
2010-10-19 14:00:00,9.56,9.58,9.54,9.55,4655600.0,7.0378,7.0526,7.0231,7.0305,4655600.0
2010-10-19 14:10:00,9.55,9.56,9.55,9.55,3127800.0,7.0305,7.0378,7.0305,7.0305,3127800.0
2010-10-19 14:20:00,9.55,9.57,9.55,9.56,2519400.0,7.0305,7.0452,7.0305,7.0378,2519400.0
2010-10-19 14:30:00,9.56,9.58,9.55,9.55,2711200.0,7.0378,7.0526,7.0305,7.0305,2711200.0
2010-10-19 14:40:00,9.56,9.58,9.55,9.57,966800.0,7.0378,7.0526,7.0305,7.0452,966800.0
2010-10-19 14:50:00,9.57,9.6,9.56,9.58,1648200.0,7.0452,7.0673,7.0378,7.0526,1648200.0
2010-10-19 15:00:00,9.58,9.59,9.56,9.57,2673200.0,7.0526,7.0599,7.0378,7.0452,2673200.0
2010-10-19 15:10:00,9.57,9.58,9.56,9.57,2398200.0,7.0452,7.0526,7.0378,7.0452,2398200.0
2010-10-19 15:20:00,9.57,9.58,9.55,9.55,2715600.0,7.0452,7.0526,7.0305,7.0305,2715600.0
2010-10-19 15:30:00,9.55,9.56,9.54,9.56,5227600.0,7.0305,7.0378,7.0231,7.0378,5227600.0
2010-10-19 15:40:00,9.56,9.57,9.55,9.56,3819200.0,7.0378,7.0452,7.0305,7.0378,3819200.0
2010-10-19 15:50:00,9.56,9.56,9.55,9.56,6863400.0,7.0378,7.0378,7.0305,7.0378,6863400.0
2010-10-20 09:30:00,9.64,9.65,9.57,9.61,3150000.0,7.0967,7.1041,7.0452,7.0747,3150000.0
2010-10-20 09:40:00,9.61,9.66,9.61,9.63,3442800.0,7.0747,7.1115,7.0747,7.0894,3442800.0
2010-10-20 09:50:00,9.63,9.63,9.62,9.62,1411800.0,7.0894,7.0894,7.082,7.082,1411800.0
2010-10-20 10:00:00,9.62,9.65,9.62,9.64,2933000.0,7.082,7.1041,7.082,7.0967,2933000.0
2010-10-20 10:10:00,9.64,9.67,9.63,9.65,2343600.0,7.0967,7.1188,7.0894,7.1041,2343600.0
2010-10-20 10:20:00,9.65,9.68,9.65,9.68,1996200.0,7.1041,7.1262,7.1041,7.1262,1996200.0
2010-10-20 10:30:00,9.68,9.69,9.64,9.65,3554400.0,7.1262,7.1335,7.0967,7.1041,3554400.0
2010-10-20 10:40:00,9.65,9.69,9.65,9.66,2136400.0,7.1041,7.1335,7.1041,7.1115,2136400.0
2010-10-20 10:50:00,9.66,9.68,9.64,9.67,3794800.0,7.1115,7.1262,7.0967,7.1188,3794800.0
2010-10-20 11:00:00,9.68,9.68,9.65,9.65,3882800.0,7.1262,7.1262,7.1041,7.1041,3882800.0
2010-10-20 11:10:00,9.65,9.65,9.65,9.65,796800.0,7.1041,7.1041,7.1041,7.1041,796800.0
2010-10-20 11:20:00,9.65,9.68,9.65,9.68,770200.0,7.1041,7.1262,7.1041,7.1262,770200.0
2010-10-20 11:30:00,9.68,9.69,9.68,9.68,829400.0,7.1262,7.1335,7.1262,7.1262,829400.0
2010-10-20 11:40:00,9.68,9.7,9.68,9.69,652000.0,7.1262,7.1409,7.1262,7.1335,652000.0
2010-10-20 11:50:00,9.7,9.71,9.69,9.7,2827800.0,7.1409,7.1483,7.1335,7.1409,2827800.0
2010-10-20 12:00:00,9.7,9.73,9.7,9.72,1443600.0,7.1409,7.163,7.1409,7.1556,1443600.0
2010-10-20 12:10:00,9.72,9.74,9.72,9.72,1010400.0,7.1556,7.1704,7.1556,7.1556,1010400.0
2010-10-20 12:20:00,9.72,9.72,9.72,9.72,2255200.0,7.1556,7.1556,7.1556,7.1556,2255200.0
2010-10-20 12:30:00,9.72,9.73,9.72,9.72,1326200.0,7.1556,7.163,7.1556,7.1556,1326200.0
2010-10-20 12:40:00,9.72,9.74,9.72,9.73,2129000.0,7.1556,7.1704,7.1556,7.163,2129000.0
2010-10-20 12:50:00,9.73,9.77,9.72,9.77,1095400.0,7.163,7.1924,7.1556,7.1924,1095400.0
2010-10-20 13:00:00,9.77,9.78,9.76,9.78,840600.0,7.1924,7.1998,7.1851,7.1998,840600.0
2010-10-20 13:10:00,9.78,9.79,9.74,9.74,6360200.0,7.1998,7.2072,7.1704,7.1704,6360200.0
2010-10-20 13:20:00,9.74,9.78,9.74,9.74,1491600.0,7.1704,7.1998,7.1704,7.1704,1491600.0
2010-10-20 13:30:00,9.75,9.75,9.72,9.74,1316200.0,7.1777,7.1777,7.1556,7.1704,1316200.0
2010-10-20 13:40:00,9.74,9.74,9.71,9.71,629600.0,7.1704,7.1704,7.1483,7.1483,629600.0
2010-10-20 13:50:00,9.71,9.72,9.7,9.71,730000.0,7.1483,7.1556,7.1409,7.1483,730000.0
2010-10-20 14:00:00,9.71,9.73,9.7,9.7,1026400.0,7.1483,7.163,7.1409,7.1409,1026400.0
2010-10-20 14:10:00,9.7,9.72,9.7,9.72,1493600.0,7.1409,7.1556,7.1409,7.1556,1493600.0
2010-10-20 14:20:00,9.72,9.73,9.7,9.7,1869400.0,7.1556,7.163,7.1409,7.1409,1869400.0
2010-10-20 14:30:00,9.7,9.74,9.7,9.72,603800.0,7.1409,7.1704,7.1409,7.1556,603800.0
2010-10-20 14:40:00,9.72,9.73,9.69,9.69,861800.0,7.1556,7.163,7.1335,7.1335,861800.0
2010-10-20 14:50:00,9.69,9.71,9.69,9.7,1292000.0,7.1335,7.1483,7.1335,7.1409,1292000.0
2010-10-20 15:00:00,9.7,9.71,9.69,9.7,3182200.0,7.1409,7.1483,7.1335,7.1409,3182200.0
2010-10-20 15:10:00,9.7,9.72,9.7,9.72,1007000.0,7.1409,7.1556,7.1409,7.1556,1007000.0
2010-10-20 15:20:00,9.72,9.72,9.71,9.72,1037400.0,7.1556,7.1556,7.1483,7.1556,1037400.0
2010-10-20 15:30:00,9.71,9.72,9.69,9.7,1610800.0,7.1483,7.1556,7.1335,7.1409,1610800.0
2010-10-20 15:40:00,9.7,9.71,9.69,9.7,2923000.0,7.1409,7.1483,7.1335,7.1409,2923000.0
2010-10-20 15:50:00,9.7,9.71,9.67,9.69,4939400.0,7.1409,7.1483,7.1188,7.1335,4939400.0
2010-10-21 09:30:00,9.71,9.75,9.63,9.75,1760600.0,7.1483,7.1777,7.0894,7.1777,1760600.0
2010-10-21 09:40:00,9.75,9.75,9.72,9.74,2291400.0,7.1777,7.1777,7.1556,7.1704,2291400.0
2010-10-21 09:50:00,9.74,9.76,9.74,9.76,499400.0,7.1704,7.1851,7.1704,7.1851,499400.0
2010-10-21 10:00:00,9.76,9.79,9.74,9.78,2494800.0,7.1851,7.2072,7.1704,7.1998,2494800.0
2010-10-21 10:10:00,9.78,9.81,9.76,9.81,5502800.0,7.1998,7.2219,7.1851,7.2219,5502800.0
2010-10-21 10:20:00,9.81,9.86,9.8,9.83,1526000.0,7.2219,7.2587,7.2145,7.2366,1526000.0
2010-10-21 10:30:00,9.83,9.83,9.8,9.81,626000.0,7.2366,7.2366,7.2145,7.2219,626000.0
2010-10-21 10:40:00,9.81,9.84,9.81,9.81,1204400.0,7.2219,7.244,7.2219,7.2219,1204400.0
2010-10-21 10:50:00,9.81,9.82,9.79,9.82,1596400.0,7.2219,7.2292,7.2072,7.2292,1596400.0
2010-10-21 11:00:00,9.82,9.84,9.82,9.84,744800.0,7.2292,7.244,7.2292,7.244,744800.0
2010-10-21 11:10:00,9.84,9.84,9.82,9.83,1776400.0,7.244,7.244,7.2292,7.2366,1776400.0
2010-10-21 11:20:00,9.84,9.84,9.8,9.81,2702800.0,7.244,7.244,7.2145,7.2219,2702800.0
2010-10-21 11:30:00,9.82,9.83,9.8,9.81,1202800.0,7.2292,7.2366,7.2145,7.2219,1202800.0
2010-10-21 11:40:00,9.81,9.81,9.79,9.81,1278000.0,7.2219,7.2219,7.2072,7.2219,1278000.0
2010-10-21 11:50:00,9.81,9.82,9.81,9.81,3251000.0,7.2219,7.2292,7.2219,7.2219,3251000.0
2010-10-21 12:00:00,9.81,9.85,9.81,9.84,2081400.0,7.2219,7.2513,7.2219,7.244,2081400.0
2010-10-21 12:10:00,9.84,9.84,9.82,9.83,1611200.0,7.244,7.244,7.2292,7.2366,1611200.0
2010-10-21 12:20:00,9.83,9.83,9.81,9.82,702400.0,7.2366,7.2366,7.2219,7.2292,702400.0
2010-10-21 12:30:00,9.82,9.83,9.82,9.83,2459600.0,7.2292,7.2366,7.2292,7.2366,2459600.0
2010-10-21 12:40:00,9.83,9.83,9.82,9.83,2303000.0,7.2366,7.2366,7.2292,7.2366,2303000.0
2010-10-21 12:50:00,9.83,9.83,9.82,9.83,4054000.0,7.2366,7.2366,7.2292,7.2366,4054000.0
2010-10-21 13:00:00,9.83,9.83,9.83,9.83,1821200.0,7.2366,7.2366,7.2366,7.2366,1821200.0
2010-10-21 13:10:00,9.83,9.83,9.83,9.83,344000.0,7.2366,7.2366,7.2366,7.2366,344000.0
2010-10-21 13:20:00,9.83,9.84,9.83,9.83,677400.0,7.2366,7.244,7.2366,7.2366,677400.0
2010-10-21 13:30:00,9.83,9.84,9.83,9.83,1112400.0,7.2366,7.244,7.2366,7.2366,1112400.0
2010-10-21 13:40:00,9.83,9.84,9.8,9.81,1361800.0,7.2366,7.244,7.2145,7.2219,1361800.0
2010-10-21 13:50:00,9.81,9.81,9.73,9.76,4030800.0,7.2219,7.2219,7.163,7.1851,4030800.0
2010-10-21 14:00:00,9.76,9.77,9.73,9.76,2378400.0,7.1851,7.1924,7.163,7.1851,2378400.0
2010-10-21 14:10:00,9.76,9.78,9.75,9.77,601600.0,7.1851,7.1998,7.1777,7.1924,601600.0
2010-10-21 14:20:00,9.77,9.78,9.75,9.78,600600.0,7.1924,7.1998,7.1777,7.1998,600600.0
2010-10-21 14:30:00,9.77,9.8,9.77,9.79,795600.0,7.1924,7.2145,7.1924,7.2072,795600.0
2010-10-21 14:40:00,9.79,9.81,9.78,9.78,601600.0,7.2072,7.2219,7.1998,7.1998,601600.0
2010-10-21 14:50:00,9.78,9.8,9.78,9.79,322600.0,7.1998,7.2145,7.1998,7.2072,322600.0
2010-10-21 15:00:00,9.79,9.81,9.78,9.78,665400.0,7.2072,7.2219,7.1998,7.1998,665400.0
2010-10-21 15:10:00,9.78,9.8,9.77,9.78,1010600.0,7.1998,7.2145,7.1924,7.1998,1010600.0
2010-10-21 15:20:00,9.78,9.79,9.77,9.78,474200.0,7.1998,7.2072,7.1924,7.1998,474200.0
2010-10-21 15:30:00,9.78,9.8,9.77,9.8,1735600.0,7.1998,7.2145,7.1924,7.2145,1735600.0
2010-10-21 15:40:00,9.8,9.8,9.76,9.77,3312200.0,7.2145,7.2145,7.1851,7.1924,3312200.0
2010-10-21 15:50:00,9.78,9.78,9.75,9.75,5926600.0,7.1998,7.1998,7.1777,7.1777,5926600.0
2010-10-22 09:30:00,9.74,9.75,9.67,9.74,2700800.0,7.1704,7.1777,7.1188,7.1704,2700800.0
2010-10-22 09:40:00,9.74,9.77,9.7,9.73,801600.0,7.1704,7.1924,7.1409,7.163,801600.0
2010-10-22 09:50:00,9.72,9.73,9.69,9.71,543600.0,7.1556,7.163,7.1335,7.1483,543600.0
2010-10-22 10:00:00,9.71,9.72,9.67,9.67,1599200.0,7.1483,7.1556,7.1188,7.1188,1599200.0
2010-10-22 10:10:00,9.67,9.67,9.62,9.65,1660600.0,7.1188,7.1188,7.082,7.1041,1660600.0
2010-10-22 10:20:00,9.65,9.66,9.62,9.65,779800.0,7.1041,7.1115,7.082,7.1041,779800.0
2010-10-22 10:30:00,9.66,9.69,9.65,9.66,815000.0,7.1115,7.1335,7.1041,7.1115,815000.0
2010-10-22 10:40:00,9.66,9.7,9.65,9.69,1006600.0,7.1115,7.1409,7.1041,7.1335,1006600.0
2010-10-22 10:50:00,9.7,9.7,9.68,9.69,865600.0,7.1409,7.1409,7.1262,7.1335,865600.0
2010-10-22 11:00:00,9.7,9.7,9.65,9.65,829200.0,7.1409,7.1409,7.1041,7.1041,829200.0
2010-10-22 11:10:00,9.65,9.65,9.65,9.65,112200.0,7.1041,7.1041,7.1041,7.1041,112200.0
2010-10-22 11:20:00,9.65,9.65,9.64,9.64,200800.0,7.1041,7.1041,7.0967,7.0967,200800.0
2010-10-22 11:30:00,9.65,9.67,9.64,9.66,99600.0,7.1041,7.1188,7.0967,7.1115,99600.0
2010-10-22 11:40:00,9.66,9.66,9.63,9.64,473800.0,7.1115,7.1115,7.0894,7.0967,473800.0
2010-10-22 11:50:00,9.64,9.65,9.63,9.63,258200.0,7.0967,7.1041,7.0894,7.0894,258200.0
2010-10-22 12:00:00,9.63,9.65,9.63,9.63,250400.0,7.0894,7.1041,7.0894,7.0894,250400.0
2010-10-22 12:10:00,9.63,9.63,9.62,9.62,271000.0,7.0894,7.0894,7.082,7.082,271000.0
2010-10-22 12:20:00,9.62,9.62,9.62,9.62,224400.0,7.082,7.082,7.082,7.082,224400.0
2010-10-22 12:30:00,9.62,9.62,9.61,9.61,930000.0,7.082,7.082,7.0747,7.0747,930000.0
2010-10-22 12:40:00,9.61,9.62,9.6,9.61,350200.0,7.0747,7.082,7.0673,7.0747,350200.0
2010-10-22 12:50:00,9.61,9.61,9.61,9.61,448000.0,7.0747,7.0747,7.0747,7.0747,448000.0
2010-10-22 13:00:00,9.61,9.61,9.59,9.6,1670000.0,7.0747,7.0747,7.0599,7.0673,1670000.0
2010-10-22 13:10:00,9.6,9.63,9.6,9.62,509800.0,7.0673,7.0894,7.0673,7.082,509800.0
2010-10-22 13:20:00,9.62,9.63,9.62,9.62,198200.0,7.082,7.0894,7.082,7.082,198200.0
2010-10-22 13:30:00,9.62,9.62,9.61,9.61,385600.0,7.082,7.082,7.0747,7.0747,385600.0
2010-10-22 13:40:00,9.61,9.61,9.61,9.61,96600.0,7.0747,7.0747,7.0747,7.0747,96600.0
2010-10-22 13:50:00,9.61,9.61,9.61,9.61,203600.0,7.0747,7.0747,7.0747,7.0747,203600.0
2010-10-22 14:00:00,9.61,9.63,9.61,9.63,708600.0,7.0747,7.0894,7.0747,7.0894,708600.0
2010-10-22 14:10:00,9.63,9.64,9.63,9.63,343400.0,7.0894,7.0967,7.0894,7.0894,343400.0
2010-10-22 14:20:00,9.63,9.65,9.63,9.65,250800.0,7.0894,7.1041,7.0894,7.1041,250800.0
2010-10-22 14:30:00,9.65,9.65,9.63,9.63,306600.0,7.1041,7.1041,7.0894,7.0894,306600.0
2010-10-22 14:40:00,9.63,9.67,9.63,9.65,1090800.0,7.0894,7.1188,7.0894,7.1041,1090800.0
2010-10-22 14:50:00,9.65,9.67,9.65,9.67,488800.0,7.1041,7.1188,7.1041,7.1188,488800.0
2010-10-22 15:00:00,9.67,9.68,9.67,9.67,947600.0,7.1188,7.1262,7.1188,7.1188,947600.0
2010-10-22 15:10:00,9.67,9.69,9.67,9.68,1089800.0,7.1188,7.1335,7.1188,7.1262,1089800.0
2010-10-22 15:20:00,9.68,9.69,9.68,9.69,1115000.0,7.1262,7.1335,7.1262,7.1335,1115000.0
2010-10-22 15:30:00,9.69,9.69,9.68,9.69,1007400.0,7.1335,7.1335,7.1262,7.1335,1007400.0
2010-10-22 15:40:00,9.69,9.7,9.68,9.7,943600.0,7.1335,7.1409,7.1262,7.1409,943600.0
2010-10-22 15:50:00,9.7,9.73,9.7,9.73,5034600.0,7.1409,7.163,7.1409,7.163,5034600.0
2010-10-25 09:30:00,9.74,9.82,9.74,9.81,1287600.0,7.1704,7.2292,7.1704,7.2219,1287600.0
2010-10-25 09:40:00,9.81,9.88,9.8,9.84,1773000.0,7.2219,7.2734,7.2145,7.244,1773000.0
2010-10-25 09:50:00,9.84,9.88,9.83,9.88,1869200.0,7.244,7.2734,7.2366,7.2734,1869200.0
2010-10-25 10:00:00,9.88,9.9,9.85,9.85,1239400.0,7.2734,7.2881,7.2513,7.2513,1239400.0
2010-10-25 10:10:00,9.85,9.87,9.84,9.84,1190400.0,7.2513,7.2661,7.244,7.244,1190400.0
2010-10-25 10:20:00,9.84,9.85,9.82,9.85,1242600.0,7.244,7.2513,7.2292,7.2513,1242600.0
2010-10-25 10:30:00,9.85,9.86,9.82,9.83,1758400.0,7.2513,7.2587,7.2292,7.2366,1758400.0
2010-10-25 10:40:00,9.83,9.86,9.83,9.85,1501400.0,7.2366,7.2587,7.2366,7.2513,1501400.0
2010-10-25 10:50:00,9.85,9.85,9.83,9.84,758600.0,7.2513,7.2513,7.2366,7.244,758600.0
2010-10-25 11:00:00,9.84,9.84,9.81,9.83,1270000.0,7.244,7.244,7.2219,7.2366,1270000.0
2010-10-25 11:10:00,9.83,9.87,9.82,9.86,2511000.0,7.2366,7.2661,7.2292,7.2587,2511000.0
2010-10-25 11:20:00,9.87,9.87,9.86,9.87,291400.0,7.2661,7.2661,7.2587,7.2661,291400.0
2010-10-25 11:30:00,9.87,9.9,9.87,9.88,1043800.0,7.2661,7.2881,7.2661,7.2734,1043800.0
2010-10-25 11:40:00,9.88,9.9,9.87,9.87,3103800.0,7.2734,7.2881,7.2661,7.2661,3103800.0
2010-10-25 11:50:00,9.87,9.88,9.85,9.85,2251200.0,7.2661,7.2734,7.2513,7.2513,2251200.0
2010-10-25 12:00:00,9.85,9.87,9.83,9.87,1366400.0,7.2513,7.2661,7.2366,7.2661,1366400.0
2010-10-25 12:10:00,9.87,9.88,9.86,9.87,796800.0,7.2661,7.2734,7.2587,7.2661,796800.0
2010-10-25 12:20:00,9.87,9.88,9.86,9.88,628000.0,7.2661,7.2734,7.2587,7.2734,628000.0
2010-10-25 12:30:00,9.88,9.88,9.87,9.88,266200.0,7.2734,7.2734,7.2661,7.2734,266200.0
2010-10-25 12:40:00,9.87,9.88,9.86,9.87,245600.0,7.2661,7.2734,7.2587,7.2661,245600.0
2010-10-25 12:50:00,9.86,9.87,9.86,9.87,339000.0,7.2587,7.2661,7.2587,7.2661,339000.0
2010-10-25 13:00:00,9.87,9.88,9.85,9.85,945600.0,7.2661,7.2734,7.2513,7.2513,945600.0
2010-10-25 13:10:00,9.85,9.87,9.85,9.87,1824800.0,7.2513,7.2661,7.2513,7.2661,1824800.0
2010-10-25 13:20:00,9.87,9.92,9.87,9.9,2840400.0,7.2661,7.3029,7.2661,7.2881,2840400.0
2010-10-25 13:30:00,9.9,9.91,9.89,9.9,786000.0,7.2881,7.2955,7.2808,7.2881,786000.0
2010-10-25 13:40:00,9.9,9.9,9.9,9.9,265400.0,7.2881,7.2881,7.2881,7.2881,265400.0
2010-10-25 13:50:00,9.9,9.9,9.89,9.89,236800.0,7.2881,7.2881,7.2808,7.2808,236800.0
2010-10-25 14:00:00,9.89,9.91,9.89,9.91,385800.0,7.2808,7.2955,7.2808,7.2955,385800.0
2010-10-25 14:10:00,9.91,9.92,9.9,9.9,1147000.0,7.2955,7.3029,7.2881,7.2881,1147000.0
2010-10-25 14:20:00,9.9,9.92,9.9,9.91,752600.0,7.2881,7.3029,7.2881,7.2955,752600.0
2010-10-25 14:30:00,9.92,9.92,9.9,9.91,2168600.0,7.3029,7.3029,7.2881,7.2955,2168600.0
2010-10-25 14:40:00,9.92,9.92,9.9,9.91,1968200.0,7.3029,7.3029,7.2881,7.2955,1968200.0
2010-10-25 14:50:00,9.9,9.94,9.9,9.92,1336000.0,7.2881,7.3176,7.2881,7.3029,1336000.0
2010-10-25 15:00:00,9.92,9.93,9.92,9.92,1046800.0,7.3029,7.3102,7.3029,7.3029,1046800.0
2010-10-25 15:10:00,9.92,9.93,9.91,9.92,924000.0,7.3029,7.3102,7.2955,7.3029,924000.0
2010-10-25 15:20:00,9.91,9.95,9.9,9.95,2624400.0,7.2955,7.325,7.2881,7.325,2624400.0
2010-10-25 15:30:00,9.95,9.95,9.92,9.92,1364200.0,7.325,7.325,7.3029,7.3029,1364200.0
2010-10-25 15:40:00,9.92,9.93,9.9,9.93,5277000.0,7.3029,7.3102,7.2881,7.3102,5277000.0
2010-10-25 15:50:00,9.93,9.93,9.88,9.89,7055200.0,7.3102,7.3102,7.2734,7.2808,7055200.0
2010-10-26 09:30:00,9.81,9.91,9.8,9.91,2979200.0,7.2219,7.2955,7.2145,7.2955,2979200.0
2010-10-26 09:40:00,9.91,9.94,9.87,9.91,2771600.0,7.2955,7.3176,7.2661,7.2955,2771600.0
2010-10-26 09:50:00,9.9,9.9,9.85,9.87,1037000.0,7.2881,7.2881,7.2513,7.2661,1037000.0
2010-10-26 10:00:00,9.87,9.88,9.84,9.84,984200.0,7.2661,7.2734,7.244,7.244,984200.0
2010-10-26 10:10:00,9.84,9.88,9.83,9.88,3139000.0,7.244,7.2734,7.2366,7.2734,3139000.0
2010-10-26 10:20:00,9.88,9.9,9.85,9.86,1740200.0,7.2734,7.2881,7.2513,7.2587,1740200.0
2010-10-26 10:30:00,9.87,9.89,9.85,9.85,1209000.0,7.2661,7.2808,7.2513,7.2513,1209000.0
2010-10-26 10:40:00,9.86,9.88,9.85,9.87,1502600.0,7.2587,7.2734,7.2513,7.2661,1502600.0
2010-10-26 10:50:00,9.86,9.87,9.85,9.87,1174200.0,7.2587,7.2661,7.2513,7.2661,1174200.0
2010-10-26 11:00:00,9.86,9.89,9.85,9.87,1828400.0,7.2587,7.2808,7.2513,7.2661,1828400.0
2010-10-26 11:10:00,9.87,9.88,9.86,9.87,2231000.0,7.2661,7.2734,7.2587,7.2661,2231000.0
2010-10-26 11:20:00,9.87,9.88,9.85,9.87,955400.0,7.2661,7.2734,7.2513,7.2661,955400.0
2010-10-26 11:30:00,9.87,9.87,9.85,9.86,739600.0,7.2661,7.2661,7.2513,7.2587,739600.0
2010-10-26 11:40:00,9.86,9.87,9.85,9.86,593400.0,7.2587,7.2661,7.2513,7.2587,593400.0
2010-10-26 11:50:00,9.86,9.87,9.85,9.86,1309200.0,7.2587,7.2661,7.2513,7.2587,1309200.0
2010-10-26 12:00:00,9.86,9.87,9.85,9.86,1447200.0,7.2587,7.2661,7.2513,7.2587,1447200.0
2010-10-26 12:10:00,9.86,9.9,9.86,9.88,1337200.0,7.2587,7.2881,7.2587,7.2734,1337200.0
2010-10-26 12:20:00,9.88,9.88,9.87,9.88,229800.0,7.2734,7.2734,7.2661,7.2734,229800.0
2010-10-26 12:30:00,9.87,9.88,9.86,9.86,303600.0,7.2661,7.2734,7.2587,7.2587,303600.0
2010-10-26 12:40:00,9.86,9.87,9.85,9.85,663200.0,7.2587,7.2661,7.2513,7.2513,663200.0
2010-10-26 12:50:00,9.85,9.87,9.85,9.86,493400.0,7.2513,7.2661,7.2513,7.2587,493400.0
2010-10-26 13:00:00,9.86,9.87,9.86,9.86,310600.0,7.2587,7.2661,7.2587,7.2587,310600.0
2010-10-26 13:10:00,9.86,9.87,9.86,9.87,296600.0,7.2587,7.2661,7.2587,7.2661,296600.0
2010-10-26 13:20:00,9.86,9.87,9.86,9.87,900200.0,7.2587,7.2661,7.2587,7.2661,900200.0
2010-10-26 13:30:00,9.86,9.87,9.86,9.86,532000.0,7.2587,7.2661,7.2587,7.2587,532000.0
2010-10-26 13:40:00,9.86,9.88,9.86,9.88,1139400.0,7.2587,7.2734,7.2587,7.2734,1139400.0
2010-10-26 13:50:00,9.88,9.88,9.87,9.88,1052800.0,7.2734,7.2734,7.2661,7.2734,1052800.0
2010-10-26 14:00:00,9.87,9.88,9.87,9.87,1624000.0,7.2661,7.2734,7.2661,7.2661,1624000.0
2010-10-26 14:10:00,9.87,9.88,9.86,9.87,1167200.0,7.2661,7.2734,7.2587,7.2661,1167200.0
2010-10-26 14:20:00,9.86,9.87,9.82,9.84,1467400.0,7.2587,7.2661,7.2292,7.244,1467400.0
2010-10-26 14:30:00,9.84,9.85,9.83,9.85,785400.0,7.244,7.2513,7.2366,7.2513,785400.0
2010-10-26 14:40:00,9.85,9.85,9.83,9.84,436200.0,7.2513,7.2513,7.2366,7.244,436200.0
2010-10-26 14:50:00,9.83,9.86,9.83,9.84,1004800.0,7.2366,7.2587,7.2366,7.244,1004800.0
2010-10-26 15:00:00,9.84,9.86,9.84,9.86,517000.0,7.244,7.2587,7.244,7.2587,517000.0
2010-10-26 15:10:00,9.86,9.87,9.85,9.87,897600.0,7.2587,7.2661,7.2513,7.2661,897600.0
2010-10-26 15:20:00,9.87,9.87,9.85,9.85,684200.0,7.2661,7.2661,7.2513,7.2513,684200.0
2010-10-26 15:30:00,9.85,9.86,9.84,9.85,1472000.0,7.2513,7.2587,7.244,7.2513,1472000.0
2010-10-26 15:40:00,9.85,9.86,9.83,9.84,1746200.0,7.2513,7.2587,7.2366,7.244,1746200.0
2010-10-26 15:50:00,9.84,9.85,9.82,9.82,3711400.0,7.244,7.2513,7.2292,7.2292,3711400.0
2010-10-27 09:30:00,9.76,10.0,9.74,9.99,4008800.0,7.1851,7.3618,7.1704,7.3544,4008800.0
2010-10-27 09:40:00,9.99,10.1,9.99,10.1,5216800.0,7.3544,7.4354,7.3544,7.4354,5216800.0
2010-10-27 09:50:00,10.1,10.23,10.1,10.21,5836800.0,7.4354,7.5311,7.4354,7.5164,5836800.0
2010-10-27 10:00:00,10.22,10.22,10.03,10.06,3704000.0,7.5237,7.5237,7.3838,7.4059,3704000.0
2010-10-27 10:10:00,10.06,10.09,9.99,10.01,3603400.0,7.4059,7.428,7.3544,7.3691,3603400.0
2010-10-27 10:20:00,10.01,10.05,9.99,10.02,1561800.0,7.3691,7.3986,7.3544,7.3765,1561800.0
2010-10-27 10:30:00,10.01,10.05,10.0,10.01,1388400.0,7.3691,7.3986,7.3618,7.3691,1388400.0
2010-10-27 10:40:00,10.01,10.02,9.97,9.99,1399600.0,7.3691,7.3765,7.3397,7.3544,1399600.0
2010-10-27 10:50:00,9.99,10.03,9.99,10.03,3388200.0,7.3544,7.3838,7.3544,7.3838,3388200.0
2010-10-27 11:00:00,10.03,10.08,10.02,10.06,1805800.0,7.3838,7.4207,7.3765,7.4059,1805800.0
2010-10-27 11:10:00,10.06,10.1,10.05,10.1,1614800.0,7.4059,7.4354,7.3986,7.4354,1614800.0
2010-10-27 11:20:00,10.09,10.17,10.09,10.12,3422000.0,7.428,7.4869,7.428,7.4501,3422000.0
2010-10-27 11:30:00,10.12,10.14,10.1,10.13,1290200.0,7.4501,7.4648,7.4354,7.4575,1290200.0
2010-10-27 11:40:00,10.13,10.2,10.13,10.2,2769600.0,7.4575,7.509,7.4575,7.509,2769600.0
2010-10-27 11:50:00,10.2,10.24,10.19,10.2,2615600.0,7.509,7.5384,7.5016,7.509,2615600.0
2010-10-27 12:00:00,10.19,10.21,10.17,10.18,1235400.0,7.5016,7.5164,7.4869,7.4943,1235400.0
2010-10-27 12:10:00,10.18,10.19,10.15,10.15,861400.0,7.4943,7.5016,7.4722,7.4722,861400.0
2010-10-27 12:20:00,10.15,10.15,10.11,10.12,1715400.0,7.4722,7.4722,7.4427,7.4501,1715400.0
2010-10-27 12:30:00,10.12,10.12,10.1,10.11,1519400.0,7.4501,7.4501,7.4354,7.4427,1519400.0
2010-10-27 12:40:00,10.11,10.11,10.08,10.09,1202600.0,7.4427,7.4427,7.4207,7.428,1202600.0
2010-10-27 12:50:00,10.09,10.1,10.07,10.08,1769400.0,7.428,7.4354,7.4133,7.4207,1769400.0
2010-10-27 13:00:00,10.08,10.1,10.06,10.07,1218800.0,7.4207,7.4354,7.4059,7.4133,1218800.0
2010-10-27 13:10:00,10.06,10.1,10.06,10.07,3275000.0,7.4059,7.4354,7.4059,7.4133,3275000.0
2010-10-27 13:20:00,10.07,10.13,10.06,10.13,2279400.0,7.4133,7.4575,7.4059,7.4575,2279400.0
2010-10-27 13:30:00,10.13,10.13,10.09,10.09,667000.0,7.4575,7.4575,7.428,7.428,667000.0
2010-10-27 13:40:00,10.1,10.13,10.09,10.13,1015000.0,7.4354,7.4575,7.428,7.4575,1015000.0
2010-10-27 13:50:00,10.13,10.18,10.12,10.18,1778800.0,7.4575,7.4943,7.4501,7.4943,1778800.0
2010-10-27 14:00:00,10.18,10.2,10.18,10.18,1000000.0,7.4943,7.509,7.4943,7.4943,1000000.0
2010-10-27 14:10:00,10.18,10.19,10.15,10.18,2379600.0,7.4943,7.5016,7.4722,7.4943,2379600.0
2010-10-27 14:20:00,10.18,10.2,10.17,10.18,894800.0,7.4943,7.509,7.4869,7.4943,894800.0
2010-10-27 14:30:00,10.18,10.18,10.15,10.17,1306600.0,7.4943,7.4943,7.4722,7.4869,1306600.0
2010-10-27 14:40:00,10.18,10.18,10.13,10.14,894800.0,7.4943,7.4943,7.4575,7.4648,894800.0
2010-10-27 14:50:00,10.14,10.14,10.11,10.11,1593800.0,7.4648,7.4648,7.4427,7.4427,1593800.0
2010-10-27 15:00:00,10.11,10.13,10.1,10.13,2105800.0,7.4427,7.4575,7.4354,7.4575,2105800.0
2010-10-27 15:10:00,10.13,10.13,10.11,10.12,1464000.0,7.4575,7.4575,7.4427,7.4501,1464000.0
2010-10-27 15:20:00,10.12,10.12,10.1,10.1,3237600.0,7.4501,7.4501,7.4354,7.4354,3237600.0
2010-10-27 15:30:00,10.1,10.12,10.1,10.11,2091600.0,7.4354,7.4501,7.4354,7.4427,2091600.0
2010-10-27 15:40:00,10.11,10.13,10.1,10.12,4426200.0,7.4427,7.4575,7.4354,7.4501,4426200.0
2010-10-27 15:50:00,10.12,10.18,10.12,10.14,6118000.0,7.4501,7.4943,7.4501,7.4648,6118000.0
2010-10-28 09:30:00,10.24,10.25,10.2,10.25,1269400.0,7.5384,7.5458,7.509,7.5458,1269400.0
2010-10-28 09:40:00,10.24,10.33,10.24,10.31,2830400.0,7.5384,7.6047,7.5384,7.59,2830400.0
2010-10-28 09:50:00,10.32,10.36,10.31,10.34,2581600.0,7.5973,7.6268,7.59,7.6121,2581600.0
2010-10-28 10:00:00,10.33,10.38,10.33,10.36,1743800.0,7.6047,7.6415,7.6047,7.6268,1743800.0
2010-10-28 10:10:00,10.36,10.37,10.31,10.32,3282600.0,7.6268,7.6341,7.59,7.5973,3282600.0
2010-10-28 10:20:00,10.32,10.32,10.27,10.29,2933000.0,7.5973,7.5973,7.5605,7.5752,2933000.0
2010-10-28 10:30:00,10.28,10.3,10.28,10.29,3447200.0,7.5679,7.5826,7.5679,7.5752,3447200.0
2010-10-28 10:40:00,10.29,10.33,10.29,10.31,1877200.0,7.5752,7.6047,7.5752,7.59,1877200.0
2010-10-28 10:50:00,10.32,10.32,10.3,10.3,2659600.0,7.5973,7.5973,7.5826,7.5826,2659600.0
2010-10-28 11:00:00,10.3,10.31,10.28,10.3,2008600.0,7.5826,7.59,7.5679,7.5826,2008600.0
2010-10-28 11:10:00,10.31,10.33,10.29,10.3,1204200.0,7.59,7.6047,7.5752,7.5826,1204200.0
2010-10-28 11:20:00,10.3,10.32,10.29,10.3,1297800.0,7.5826,7.5973,7.5752,7.5826,1297800.0
2010-10-28 11:30:00,10.3,10.34,10.29,10.32,862200.0,7.5826,7.6121,7.5752,7.5973,862200.0
2010-10-28 11:40:00,10.31,10.37,10.31,10.35,1185400.0,7.59,7.6341,7.59,7.6194,1185400.0
2010-10-28 11:50:00,10.35,10.35,10.33,10.33,1443600.0,7.6194,7.6194,7.6047,7.6047,1443600.0
2010-10-28 12:00:00,10.33,10.33,10.29,10.33,1254800.0,7.6047,7.6047,7.5752,7.6047,1254800.0
2010-10-28 12:10:00,10.32,10.35,10.31,10.33,722200.0,7.5973,7.6194,7.59,7.6047,722200.0
2010-10-28 12:20:00,10.33,10.33,10.31,10.33,750600.0,7.6047,7.6047,7.59,7.6047,750600.0
2010-10-28 12:30:00,10.33,10.34,10.31,10.34,1062400.0,7.6047,7.6121,7.59,7.6121,1062400.0
2010-10-28 12:40:00,10.34,10.34,10.31,10.33,1643800.0,7.6121,7.6121,7.59,7.6047,1643800.0
2010-10-28 12:50:00,10.33,10.34,10.31,10.32,1142800.0,7.6047,7.6121,7.59,7.5973,1142800.0
2010-10-28 13:00:00,10.33,10.37,10.32,10.36,716400.0,7.6047,7.6341,7.5973,7.6268,716400.0
2010-10-28 13:10:00,10.37,10.4,10.36,10.37,873800.0,7.6341,7.6562,7.6268,7.6341,873800.0
2010-10-28 13:20:00,10.37,10.4,10.37,10.38,1200600.0,7.6341,7.6562,7.6341,7.6415,1200600.0
2010-10-28 13:30:00,10.38,10.4,10.37,10.4,1296200.0,7.6415,7.6562,7.6341,7.6562,1296200.0
2010-10-28 13:40:00,10.4,10.42,10.39,10.4,1565400.0,7.6562,7.671,7.6489,7.6562,1565400.0
2010-10-28 13:50:00,10.4,10.43,10.4,10.4,1208000.0,7.6562,7.6783,7.6562,7.6562,1208000.0
2010-10-28 14:00:00,10.4,10.42,10.33,10.4,1208600.0,7.6562,7.671,7.6047,7.6562,1208600.0
2010-10-28 14:10:00,10.4,10.41,10.4,10.41,888600.0,7.6562,7.6636,7.6562,7.6636,888600.0
2010-10-28 14:20:00,10.4,10.44,10.4,10.43,1244200.0,7.6562,7.6857,7.6562,7.6783,1244200.0
2010-10-28 14:30:00,10.43,10.44,10.42,10.43,644600.0,7.6783,7.6857,7.671,7.6783,644600.0
2010-10-28 14:40:00,10.43,10.45,10.42,10.45,1036000.0,7.6783,7.693,7.671,7.693,1036000.0
2010-10-28 14:50:00,10.45,10.47,10.45,10.47,1653000.0,7.693,7.7078,7.693,7.7078,1653000.0
2010-10-28 15:00:00,10.47,10.47,10.42,10.43,1327000.0,7.7078,7.7078,7.671,7.6783,1327000.0
2010-10-28 15:10:00,10.43,10.43,10.4,10.41,1080000.0,7.6783,7.6783,7.6562,7.6636,1080000.0
2010-10-28 15:20:00,10.4,10.44,10.4,10.44,1459600.0,7.6562,7.6857,7.6562,7.6857,1459600.0
2010-10-28 15:30:00,10.44,10.47,10.43,10.47,1753000.0,7.6857,7.7078,7.6783,7.7078,1753000.0
2010-10-28 15:40:00,10.47,10.47,10.44,10.46,3340800.0,7.7078,7.7078,7.6857,7.7004,3340800.0
2010-10-28 15:50:00,10.46,10.46,10.43,10.43,5470200.0,7.7004,7.7004,7.6783,7.6783,5470200.0
2010-10-29 09:30:00,10.42,10.44,10.38,10.38,1367600.0,7.671,7.6857,7.6415,7.6415,1367600.0
2010-10-29 09:40:00,10.39,10.43,10.38,10.38,791400.0,7.6489,7.6783,7.6415,7.6415,791400.0
2010-10-29 09:50:00,10.38,10.4,10.37,10.38,1081000.0,7.6415,7.6562,7.6341,7.6415,1081000.0
2010-10-29 10:00:00,10.38,10.4,10.37,10.4,1174800.0,7.6415,7.6562,7.6341,7.6562,1174800.0
2010-10-29 10:10:00,10.4,10.41,10.38,10.38,2437800.0,7.6562,7.6636,7.6415,7.6415,2437800.0
2010-10-29 10:20:00,10.38,10.38,10.34,10.34,1132600.0,7.6415,7.6415,7.6121,7.6121,1132600.0
2010-10-29 10:30:00,10.34,10.34,10.32,10.32,1192200.0,7.6121,7.6121,7.5973,7.5973,1192200.0
2010-10-29 10:40:00,10.32,10.33,10.3,10.31,2538600.0,7.5973,7.6047,7.5826,7.59,2538600.0
2010-10-29 10:50:00,10.31,10.38,10.31,10.38,2651600.0,7.59,7.6415,7.59,7.6415,2651600.0
2010-10-29 11:00:00,10.38,10.4,10.35,10.39,2027400.0,7.6415,7.6562,7.6194,7.6489,2027400.0
2010-10-29 11:10:00,10.39,10.4,10.35,10.36,1375200.0,7.6489,7.6562,7.6194,7.6268,1375200.0
2010-10-29 11:20:00,10.37,10.38,10.34,10.34,726600.0,7.6341,7.6415,7.6121,7.6121,726600.0
2010-10-29 11:30:00,10.33,10.34,10.3,10.33,1132200.0,7.6047,7.6121,7.5826,7.6047,1132200.0
2010-10-29 11:40:00,10.33,10.34,10.3,10.31,902400.0,7.6047,7.6121,7.5826,7.59,902400.0
2010-10-29 11:50:00,10.31,10.33,10.3,10.31,617000.0,7.59,7.6047,7.5826,7.59,617000.0
2010-10-29 12:00:00,10.31,10.35,10.31,10.32,797600.0,7.59,7.6194,7.59,7.5973,797600.0
2010-10-29 12:10:00,10.32,10.35,10.31,10.34,393200.0,7.5973,7.6194,7.59,7.6121,393200.0
2010-10-29 12:20:00,10.34,10.34,10.31,10.32,1034800.0,7.6121,7.6121,7.59,7.5973,1034800.0
2010-10-29 12:30:00,10.32,10.34,10.31,10.31,1091800.0,7.5973,7.6121,7.59,7.59,1091800.0
2010-10-29 12:40:00,10.31,10.33,10.29,10.29,1104000.0,7.59,7.6047,7.5752,7.5752,1104000.0
2010-10-29 12:50:00,10.29,10.3,10.29,10.3,681200.0,7.5752,7.5826,7.5752,7.5826,681200.0
2010-10-29 13:00:00,10.3,10.31,10.29,10.29,1177800.0,7.5826,7.59,7.5752,7.5752,1177800.0
2010-10-29 13:10:00,10.29,10.31,10.28,10.29,1616000.0,7.5752,7.59,7.5679,7.5752,1616000.0
2010-10-29 13:20:00,10.29,10.31,10.29,10.31,1148400.0,7.5752,7.59,7.5752,7.59,1148400.0
2010-10-29 13:30:00,10.31,10.32,10.29,10.29,706200.0,7.59,7.5973,7.5752,7.5752,706200.0
2010-10-29 13:40:00,10.29,10.3,10.28,10.29,632000.0,7.5752,7.5826,7.5679,7.5752,632000.0
2010-10-29 13:50:00,10.29,10.31,10.29,10.31,590800.0,7.5752,7.59,7.5752,7.59,590800.0
2010-10-29 14:00:00,10.31,10.31,10.3,10.3,658600.0,7.59,7.59,7.5826,7.5826,658600.0
2010-10-29 14:10:00,10.31,10.31,10.3,10.31,554800.0,7.59,7.59,7.5826,7.59,554800.0
2010-10-29 14:20:00,10.31,10.34,10.3,10.31,1010800.0,7.59,7.6121,7.5826,7.59,1010800.0
2010-10-29 14:30:00,10.31,10.31,10.29,10.31,695000.0,7.59,7.59,7.5752,7.59,695000.0
2010-10-29 14:40:00,10.3,10.31,10.3,10.3,607200.0,7.5826,7.59,7.5826,7.5826,607200.0
2010-10-29 14:50:00,10.3,10.31,10.3,10.3,666400.0,7.5826,7.59,7.5826,7.5826,666400.0
2010-10-29 15:00:00,10.3,10.31,10.29,10.3,1471800.0,7.5826,7.59,7.5752,7.5826,1471800.0
2010-10-29 15:10:00,10.3,10.31,10.29,10.31,730400.0,7.5826,7.59,7.5752,7.59,730400.0
2010-10-29 15:20:00,10.31,10.31,10.3,10.31,1270800.0,7.59,7.59,7.5826,7.59,1270800.0
2010-10-29 15:30:00,10.31,10.33,10.31,10.33,760800.0,7.59,7.6047,7.59,7.6047,760800.0
2010-10-29 15:40:00,10.33,10.34,10.31,10.33,1960200.0,7.6047,7.6121,7.59,7.6047,1960200.0
2010-10-29 15:50:00,10.33,10.33,10.29,10.29,4645600.0,7.6047,7.6047,7.5752,7.5752,4645600.0
2010-11-01 09:30:00,10.29,10.37,10.29,10.37,1283600.0,7.5752,7.6341,7.5752,7.6341,1283600.0
2010-11-01 09:40:00,10.37,10.4,10.37,10.37,958600.0,7.6341,7.6562,7.6341,7.6341,958600.0
2010-11-01 09:50:00,10.37,10.38,10.31,10.32,899800.0,7.6341,7.6415,7.59,7.5973,899800.0
2010-11-01 10:00:00,10.33,10.37,10.31,10.31,1973200.0,7.6047,7.6341,7.59,7.59,1973200.0
2010-11-01 10:10:00,10.31,10.32,10.29,10.29,568400.0,7.59,7.5973,7.5752,7.5752,568400.0
2010-11-01 10:20:00,10.29,10.31,10.27,10.3,971000.0,7.5752,7.59,7.5605,7.5826,971000.0
2010-11-01 10:30:00,10.3,10.3,10.25,10.27,1117600.0,7.5826,7.5826,7.5458,7.5605,1117600.0
2010-11-01 10:40:00,10.27,10.3,10.26,10.3,989800.0,7.5605,7.5826,7.5532,7.5826,989800.0
2010-11-01 10:50:00,10.29,10.3,10.25,10.27,1142800.0,7.5752,7.5826,7.5458,7.5605,1142800.0
2010-11-01 11:00:00,10.27,10.27,10.22,10.25,1164400.0,7.5605,7.5605,7.5237,7.5458,1164400.0
2010-11-01 11:10:00,10.25,10.29,10.24,10.29,1314000.0,7.5458,7.5752,7.5384,7.5752,1314000.0
2010-11-01 11:20:00,10.28,10.3,10.27,10.29,1400200.0,7.5679,7.5826,7.5605,7.5752,1400200.0
2010-11-01 11:30:00,10.29,10.31,10.29,10.3,1479400.0,7.5752,7.59,7.5752,7.5826,1479400.0
2010-11-01 11:40:00,10.3,10.31,10.29,10.3,1940800.0,7.5826,7.59,7.5752,7.5826,1940800.0
2010-11-01 11:50:00,10.3,10.3,10.28,10.28,763600.0,7.5826,7.5826,7.5679,7.5679,763600.0
2010-11-01 12:00:00,10.28,10.29,10.28,10.28,456000.0,7.5679,7.5752,7.5679,7.5679,456000.0
2010-11-01 12:10:00,10.28,10.31,10.27,10.3,751200.0,7.5679,7.59,7.5605,7.5826,751200.0
2010-11-01 12:20:00,10.3,10.33,10.29,10.33,496200.0,7.5826,7.6047,7.5752,7.6047,496200.0
2010-11-01 12:30:00,10.33,10.33,10.31,10.32,225200.0,7.6047,7.6047,7.59,7.5973,225200.0
2010-11-01 12:40:00,10.31,10.33,10.3,10.3,873600.0,7.59,7.6047,7.5826,7.5826,873600.0
2010-11-01 12:50:00,10.3,10.3,10.29,10.3,423200.0,7.5826,7.5826,7.5752,7.5826,423200.0
2010-11-01 13:00:00,10.3,10.31,10.28,10.29,414000.0,7.5826,7.59,7.5679,7.5752,414000.0
2010-11-01 13:10:00,10.29,10.3,10.29,10.29,259800.0,7.5752,7.5826,7.5752,7.5752,259800.0
2010-11-01 13:20:00,10.29,10.29,10.26,10.28,464200.0,7.5752,7.5752,7.5532,7.5679,464200.0
2010-11-01 13:30:00,10.28,10.3,10.28,10.29,527400.0,7.5679,7.5826,7.5679,7.5752,527400.0
2010-11-01 13:40:00,10.29,10.3,10.29,10.29,410800.0,7.5752,7.5826,7.5752,7.5752,410800.0
2010-11-01 13:50:00,10.29,10.3,10.27,10.27,356400.0,7.5752,7.5826,7.5605,7.5605,356400.0
2010-11-01 14:00:00,10.27,10.28,10.27,10.27,360000.0,7.5605,7.5679,7.5605,7.5605,360000.0
2010-11-01 14:10:00,10.27,10.27,10.24,10.24,399200.0,7.5605,7.5605,7.5384,7.5384,399200.0
2010-11-01 14:20:00,10.24,10.28,10.24,10.26,535200.0,7.5384,7.5679,7.5384,7.5532,535200.0
2010-11-01 14:30:00,10.26,10.26,10.24,10.24,559000.0,7.5532,7.5532,7.5384,7.5384,559000.0
2010-11-01 14:40:00,10.24,10.24,10.21,10.22,695600.0,7.5384,7.5384,7.5164,7.5237,695600.0
2010-11-01 14:50:00,10.22,10.22,10.21,10.22,653200.0,7.5237,7.5237,7.5164,7.5237,653200.0
2010-11-01 15:00:00,10.22,10.22,10.17,10.19,1252600.0,7.5237,7.5237,7.4869,7.5016,1252600.0
2010-11-01 15:10:00,10.19,10.2,10.16,10.17,762400.0,7.5016,7.509,7.4795,7.4869,762400.0
2010-11-01 15:20:00,10.17,10.2,10.16,10.2,1287600.0,7.4869,7.509,7.4795,7.509,1287600.0
2010-11-01 15:30:00,10.2,10.22,10.2,10.22,489000.0,7.509,7.5237,7.509,7.5237,489000.0
2010-11-01 15:40:00,10.22,10.25,10.22,10.25,899000.0,7.5237,7.5458,7.5237,7.5458,899000.0
2010-11-01 15:50:00,10.25,10.26,10.24,10.25,2017000.0,7.5458,7.5532,7.5384,7.5458,2017000.0
2010-11-02 09:30:00,10.33,10.38,10.31,10.35,1034800.0,7.6047,7.6415,7.59,7.6194,1034800.0
2010-11-02 09:40:00,10.35,10.38,10.33,10.34,1243000.0,7.6194,7.6415,7.6047,7.6121,1243000.0
2010-11-02 09:50:00,10.34,10.37,10.3,10.36,2151200.0,7.6121,7.6341,7.5826,7.6268,2151200.0
2010-11-02 10:00:00,10.36,10.38,10.35,10.38,1203800.0,7.6268,7.6415,7.6194,7.6415,1203800.0
2010-11-02 10:10:00,10.38,10.38,10.31,10.31,947200.0,7.6415,7.6415,7.59,7.59,947200.0
2010-11-02 10:20:00,10.31,10.34,10.31,10.32,1005200.0,7.59,7.6121,7.59,7.5973,1005200.0
2010-11-02 10:30:00,10.33,10.33,10.27,10.3,1536800.0,7.6047,7.6047,7.5605,7.5826,1536800.0
2010-11-02 10:40:00,10.3,10.31,10.29,10.3,401600.0,7.5826,7.59,7.5752,7.5826,401600.0
2010-11-02 10:50:00,10.29,10.31,10.29,10.3,720200.0,7.5752,7.59,7.5752,7.5826,720200.0
2010-11-02 11:00:00,10.3,10.32,10.3,10.3,666400.0,7.5826,7.5973,7.5826,7.5826,666400.0
2010-11-02 11:10:00,10.31,10.31,10.3,10.31,930000.0,7.59,7.59,7.5826,7.59,930000.0
2010-11-02 11:20:00,10.31,10.31,10.3,10.3,627400.0,7.59,7.59,7.5826,7.5826,627400.0
2010-11-02 11:30:00,10.3,10.31,10.3,10.3,1090400.0,7.5826,7.59,7.5826,7.5826,1090400.0
2010-11-02 11:40:00,10.3,10.32,10.3,10.32,567000.0,7.5826,7.5973,7.5826,7.5973,567000.0
2010-11-02 11:50:00,10.32,10.35,10.31,10.34,188400.0,7.5973,7.6194,7.59,7.6121,188400.0
2010-11-02 12:00:00,10.34,10.36,10.34,10.35,219400.0,7.6121,7.6268,7.6121,7.6194,219400.0
2010-11-02 12:10:00,10.36,10.36,10.35,10.35,344200.0,7.6268,7.6268,7.6194,7.6194,344200.0
2010-11-02 12:20:00,10.35,10.36,10.33,10.33,240000.0,7.6194,7.6268,7.6047,7.6047,240000.0
2010-11-02 12:30:00,10.33,10.34,10.31,10.31,278400.0,7.6047,7.6121,7.59,7.59,278400.0
2010-11-02 12:40:00,10.31,10.34,10.31,10.33,874800.0,7.59,7.6121,7.59,7.6047,874800.0
2010-11-02 12:50:00,10.34,10.35,10.33,10.35,264000.0,7.6121,7.6194,7.6047,7.6194,264000.0
2010-11-02 13:00:00,10.35,10.36,10.34,10.34,1299200.0,7.6194,7.6268,7.6121,7.6121,1299200.0
2010-11-02 13:10:00,10.34,10.34,10.33,10.33,256000.0,7.6121,7.6121,7.6047,7.6047,256000.0
2010-11-02 13:20:00,10.33,10.34,10.32,10.33,421400.0,7.6047,7.6121,7.5973,7.6047,421400.0
2010-11-02 13:30:00,10.34,10.34,10.33,10.33,340000.0,7.6121,7.6121,7.6047,7.6047,340000.0
2010-11-02 13:40:00,10.33,10.36,10.33,10.35,472200.0,7.6047,7.6268,7.6047,7.6194,472200.0
2010-11-02 13:50:00,10.35,10.36,10.35,10.36,356400.0,7.6194,7.6268,7.6194,7.6268,356400.0
2010-11-02 14:00:00,10.35,10.36,10.34,10.35,762600.0,7.6194,7.6268,7.6121,7.6194,762600.0
2010-11-02 14:10:00,10.35,10.36,10.34,10.34,887000.0,7.6194,7.6268,7.6121,7.6121,887000.0
2010-11-02 14:20:00,10.34,10.37,10.34,10.36,1064400.0,7.6121,7.6341,7.6121,7.6268,1064400.0
2010-11-02 14:30:00,10.36,10.38,10.35,10.35,924400.0,7.6268,7.6415,7.6194,7.6194,924400.0
2010-11-02 14:40:00,10.35,10.36,10.35,10.35,808800.0,7.6194,7.6268,7.6194,7.6194,808800.0
2010-11-02 14:50:00,10.35,10.37,10.35,10.37,364800.0,7.6194,7.6341,7.6194,7.6341,364800.0
2010-11-02 15:00:00,10.37,10.38,10.36,10.36,356000.0,7.6341,7.6415,7.6268,7.6268,356000.0
2010-11-02 15:10:00,10.36,10.36,10.35,10.36,430800.0,7.6268,7.6268,7.6194,7.6268,430800.0
2010-11-02 15:20:00,10.35,10.37,10.35,10.36,595400.0,7.6194,7.6341,7.6194,7.6268,595400.0
2010-11-02 15:30:00,10.37,10.38,10.36,10.36,1300400.0,7.6341,7.6415,7.6268,7.6268,1300400.0
2010-11-02 15:40:00,10.36,10.36,10.34,10.36,1031600.0,7.6268,7.6268,7.6121,7.6268,1031600.0
2010-11-02 15:50:00,10.35,10.36,10.34,10.34,1727200.0,7.6194,7.6268,7.6121,7.6121,1727200.0
2010-11-03 09:30:00,10.35,10.38,10.32,10.36,993600.0,7.6194,7.6415,7.5973,7.6268,993600.0
2010-11-03 09:40:00,10.36,10.38,10.35,10.37,499600.0,7.6268,7.6415,7.6194,7.6341,499600.0
2010-11-03 09:50:00,10.37,10.37,10.32,10.33,629000.0,7.6341,7.6341,7.5973,7.6047,629000.0
2010-11-03 10:00:00,10.33,10.36,10.33,10.35,635400.0,7.6047,7.6268,7.6047,7.6194,635400.0
2010-11-03 10:10:00,10.36,10.37,10.35,10.36,416000.0,7.6268,7.6341,7.6194,7.6268,416000.0
2010-11-03 10:20:00,10.37,10.37,10.35,10.35,381400.0,7.6341,7.6341,7.6194,7.6194,381400.0
2010-11-03 10:30:00,10.35,10.36,10.31,10.31,612400.0,7.6194,7.6268,7.59,7.59,612400.0
2010-11-03 10:40:00,10.31,10.31,10.28,10.31,729600.0,7.59,7.59,7.5679,7.59,729600.0
2010-11-03 10:50:00,10.31,10.31,10.29,10.29,587000.0,7.59,7.59,7.5752,7.5752,587000.0
2010-11-03 11:00:00,10.3,10.3,10.27,10.27,1043400.0,7.5826,7.5826,7.5605,7.5605,1043400.0
2010-11-03 11:10:00,10.27,10.28,10.26,10.26,795000.0,7.5605,7.5679,7.5532,7.5532,795000.0
2010-11-03 11:20:00,10.26,10.29,10.26,10.29,542200.0,7.5532,7.5752,7.5532,7.5752,542200.0
2010-11-03 11:30:00,10.28,10.33,10.28,10.33,194000.0,7.5679,7.6047,7.5679,7.6047,194000.0
2010-11-03 11:40:00,10.33,10.34,10.31,10.32,286000.0,7.6047,7.6121,7.59,7.5973,286000.0
2010-11-03 11:50:00,10.33,10.33,10.31,10.31,264200.0,7.6047,7.6047,7.59,7.59,264200.0
2010-11-03 12:00:00,10.31,10.31,10.28,10.31,329000.0,7.59,7.59,7.5679,7.59,329000.0
2010-11-03 12:10:00,10.31,10.31,10.31,10.31,66200.0,7.59,7.59,7.59,7.59,66200.0
2010-11-03 12:20:00,10.31,10.31,10.29,10.29,292400.0,7.59,7.59,7.5752,7.5752,292400.0
2010-11-03 12:30:00,10.3,10.31,10.29,10.3,228800.0,7.5826,7.59,7.5752,7.5826,228800.0
2010-11-03 12:40:00,10.3,10.3,10.28,10.3,818800.0,7.5826,7.5826,7.5679,7.5826,818800.0
2010-11-03 12:50:00,10.3,10.31,10.3,10.31,332400.0,7.5826,7.59,7.5826,7.59,332400.0
2010-11-03 13:00:00,10.3,10.32,10.29,10.3,728400.0,7.5826,7.5973,7.5752,7.5826,728400.0
2010-11-03 13:10:00,10.3,10.31,10.29,10.3,354000.0,7.5826,7.59,7.5752,7.5826,354000.0
2010-11-03 13:20:00,10.3,10.31,10.28,10.29,555600.0,7.5826,7.59,7.5679,7.5752,555600.0
2010-11-03 13:30:00,10.29,10.31,10.29,10.3,754800.0,7.5752,7.59,7.5752,7.5826,754800.0
2010-11-03 13:40:00,10.3,10.3,10.29,10.3,837600.0,7.5826,7.5826,7.5752,7.5826,837600.0
2010-11-03 13:50:00,10.3,10.31,10.3,10.31,201200.0,7.5826,7.59,7.5826,7.59,201200.0
2010-11-03 14:00:00,10.31,10.35,10.31,10.33,671600.0,7.59,7.6194,7.59,7.6047,671600.0
2010-11-03 14:10:00,10.34,10.38,10.29,10.35,1761600.0,7.6121,7.6415,7.5752,7.6194,1761600.0
2010-11-03 14:20:00,10.35,10.38,10.26,10.28,2242800.0,7.6194,7.6415,7.5532,7.5679,2242800.0
2010-11-03 14:30:00,10.28,10.35,10.25,10.34,1085800.0,7.5679,7.6194,7.5458,7.6121,1085800.0
2010-11-03 14:40:00,10.34,10.37,10.32,10.36,767600.0,7.6121,7.6341,7.5973,7.6268,767600.0
2010-11-03 14:50:00,10.36,10.4,10.36,10.38,941800.0,7.6268,7.6562,7.6268,7.6415,941800.0
2010-11-03 15:00:00,10.38,10.4,10.36,10.39,1020000.0,7.6415,7.6562,7.6268,7.6489,1020000.0
2010-11-03 15:10:00,10.39,10.4,10.36,10.37,1037200.0,7.6489,7.6562,7.6268,7.6341,1037200.0
2010-11-03 15:20:00,10.36,10.37,10.32,10.32,1216200.0,7.6268,7.6341,7.5973,7.5973,1216200.0
2010-11-03 15:30:00,10.32,10.33,10.3,10.31,2164000.0,7.5973,7.6047,7.5826,7.59,2164000.0
2010-11-03 15:40:00,10.31,10.34,10.3,10.33,1023400.0,7.59,7.6121,7.5826,7.6047,1023400.0
2010-11-03 15:50:00,10.33,10.34,10.31,10.34,2148600.0,7.6047,7.6121,7.59,7.6121,2148600.0
2010-11-04 09:30:00,10.44,10.5,10.4,10.49,1745600.0,7.6857,7.7298,7.6562,7.7225,1745600.0
2010-11-04 09:40:00,10.49,10.49,10.44,10.46,1509000.0,7.7225,7.7225,7.6857,7.7004,1509000.0
2010-11-04 09:50:00,10.46,10.49,10.46,10.47,1150600.0,7.7004,7.7225,7.7004,7.7078,1150600.0
2010-11-04 10:00:00,10.46,10.47,10.43,10.46,1112000.0,7.7004,7.7078,7.6783,7.7004,1112000.0
2010-11-04 10:10:00,10.46,10.49,10.46,10.49,756600.0,7.7004,7.7225,7.7004,7.7225,756600.0
2010-11-04 10:20:00,10.49,10.53,10.49,10.53,1168400.0,7.7225,7.7519,7.7225,7.7519,1168400.0
2010-11-04 10:30:00,10.53,10.54,10.52,10.52,780800.0,7.7519,7.7593,7.7446,7.7446,780800.0
2010-11-04 10:40:00,10.52,10.53,10.51,10.52,472800.0,7.7446,7.7519,7.7372,7.7446,472800.0
2010-11-04 10:50:00,10.52,10.56,10.51,10.56,1548400.0,7.7446,7.774,7.7372,7.774,1548400.0
2010-11-04 11:00:00,10.56,10.6,10.56,10.59,1052400.0,7.774,7.8035,7.774,7.7961,1052400.0
2010-11-04 11:10:00,10.59,10.6,10.54,10.56,652600.0,7.7961,7.8035,7.7593,7.774,652600.0
2010-11-04 11:20:00,10.56,10.56,10.54,10.55,642800.0,7.774,7.774,7.7593,7.7667,642800.0
2010-11-04 11:30:00,10.55,10.56,10.54,10.56,893800.0,7.7667,7.774,7.7593,7.774,893800.0
2010-11-04 11:40:00,10.56,10.58,10.54,10.55,1164400.0,7.774,7.7887,7.7593,7.7667,1164400.0
2010-11-04 11:50:00,10.55,10.57,10.54,10.55,2057200.0,7.7667,7.7814,7.7593,7.7667,2057200.0
2010-11-04 12:00:00,10.55,10.56,10.54,10.56,448000.0,7.7667,7.774,7.7593,7.774,448000.0
2010-11-04 12:10:00,10.56,10.57,10.55,10.56,456800.0,7.774,7.7814,7.7667,7.774,456800.0
2010-11-04 12:20:00,10.56,10.56,10.55,10.55,305000.0,7.774,7.774,7.7667,7.7667,305000.0
2010-11-04 12:30:00,10.55,10.56,10.55,10.56,398400.0,7.7667,7.774,7.7667,7.774,398400.0
2010-11-04 12:40:00,10.56,10.56,10.54,10.54,278000.0,7.774,7.774,7.7593,7.7593,278000.0
2010-11-04 12:50:00,10.54,10.55,10.54,10.55,269000.0,7.7593,7.7667,7.7593,7.7667,269000.0
2010-11-04 13:00:00,10.55,10.55,10.54,10.55,236200.0,7.7667,7.7667,7.7593,7.7667,236200.0
2010-11-04 13:10:00,10.55,10.56,10.53,10.55,2343800.0,7.7667,7.774,7.7519,7.7667,2343800.0
2010-11-04 13:20:00,10.55,10.59,10.55,10.58,1584000.0,7.7667,7.7961,7.7667,7.7887,1584000.0
2010-11-04 13:30:00,10.59,10.59,10.56,10.58,825800.0,7.7961,7.7961,7.774,7.7887,825800.0
2010-11-04 13:40:00,10.58,10.6,10.58,10.59,435400.0,7.7887,7.8035,7.7887,7.7961,435400.0
2010-11-04 13:50:00,10.59,10.59,10.54,10.54,371400.0,7.7961,7.7961,7.7593,7.7593,371400.0
2010-11-04 14:00:00,10.54,10.55,10.52,10.53,1077800.0,7.7593,7.7667,7.7446,7.7519,1077800.0
2010-11-04 14:10:00,10.53,10.54,10.53,10.54,1292400.0,7.7519,7.7593,7.7519,7.7593,1292400.0
2010-11-04 14:20:00,10.54,10.56,10.53,10.54,421400.0,7.7593,7.774,7.7519,7.7593,421400.0
2010-11-04 14:30:00,10.54,10.59,10.54,10.59,865600.0,7.7593,7.7961,7.7593,7.7961,865600.0
2010-11-04 14:40:00,10.59,10.59,10.56,10.56,911200.0,7.7961,7.7961,7.774,7.774,911200.0
2010-11-04 14:50:00,10.56,10.57,10.55,10.55,325800.0,7.774,7.7814,7.7667,7.7667,325800.0
2010-11-04 15:00:00,10.55,10.57,10.55,10.56,517800.0,7.7667,7.7814,7.7667,7.774,517800.0
2010-11-04 15:10:00,10.56,10.56,10.54,10.54,450800.0,7.774,7.774,7.7593,7.7593,450800.0
2010-11-04 15:20:00,10.54,10.55,10.54,10.54,1045800.0,7.7593,7.7667,7.7593,7.7593,1045800.0
2010-11-04 15:30:00,10.54,10.55,10.53,10.54,822400.0,7.7593,7.7667,7.7519,7.7593,822400.0
2010-11-04 15:40:00,10.54,10.54,10.51,10.52,2234800.0,7.7593,7.7593,7.7372,7.7446,2234800.0
2010-11-04 15:50:00,10.51,10.54,10.51,10.53,3623600.0,7.7372,7.7593,7.7372,7.7519,3623600.0
2010-11-05 09:30:00,10.55,10.55,10.51,10.55,785200.0,7.7667,7.7667,7.7372,7.7667,785200.0
2010-11-05 09:40:00,10.55,10.58,10.53,10.53,759600.0,7.7667,7.7887,7.7519,7.7519,759600.0
2010-11-05 09:50:00,10.53,10.58,10.52,10.55,809000.0,7.7519,7.7887,7.7446,7.7667,809000.0
2010-11-05 10:00:00,10.55,10.56,10.53,10.56,696600.0,7.7667,7.774,7.7519,7.774,696600.0
2010-11-05 10:10:00,10.56,10.56,10.54,10.55,626200.0,7.774,7.774,7.7593,7.7667,626200.0
2010-11-05 10:20:00,10.55,10.56,10.54,10.56,386400.0,7.7667,7.774,7.7593,7.774,386400.0
2010-11-05 10:30:00,10.56,10.56,10.55,10.56,457600.0,7.774,7.774,7.7667,7.774,457600.0
2010-11-05 10:40:00,10.56,10.56,10.55,10.56,335200.0,7.774,7.774,7.7667,7.774,335200.0
2010-11-05 10:50:00,10.56,10.56,10.54,10.55,413600.0,7.774,7.774,7.7593,7.7667,413600.0
2010-11-05 11:00:00,10.54,10.55,10.51,10.51,495200.0,7.7593,7.7667,7.7372,7.7372,495200.0
2010-11-05 11:10:00,10.51,10.53,10.51,10.52,923800.0,7.7372,7.7519,7.7372,7.7446,923800.0
2010-11-05 11:20:00,10.51,10.53,10.51,10.52,491000.0,7.7372,7.7519,7.7372,7.7446,491000.0
2010-11-05 11:30:00,10.52,10.53,10.5,10.51,325400.0,7.7446,7.7519,7.7298,7.7372,325400.0
2010-11-05 11:40:00,10.51,10.52,10.5,10.5,531200.0,7.7372,7.7446,7.7298,7.7298,531200.0
2010-11-05 11:50:00,10.5,10.51,10.49,10.49,495400.0,7.7298,7.7372,7.7225,7.7225,495400.0
2010-11-05 12:00:00,10.49,10.51,10.48,10.5,363800.0,7.7225,7.7372,7.7151,7.7298,363800.0
2010-11-05 12:10:00,10.49,10.5,10.49,10.49,525400.0,7.7225,7.7298,7.7225,7.7225,525400.0
2010-11-05 12:20:00,10.49,10.5,10.49,10.49,343200.0,7.7225,7.7298,7.7225,7.7225,343200.0
2010-11-05 12:30:00,10.49,10.53,10.49,10.52,777600.0,7.7225,7.7519,7.7225,7.7446,777600.0
2010-11-05 12:40:00,10.52,10.52,10.5,10.5,201800.0,7.7446,7.7446,7.7298,7.7298,201800.0
2010-11-05 12:50:00,10.5,10.51,10.49,10.49,389800.0,7.7298,7.7372,7.7225,7.7225,389800.0
2010-11-05 13:00:00,10.5,10.51,10.49,10.5,359600.0,7.7298,7.7372,7.7225,7.7298,359600.0
2010-11-05 13:10:00,10.5,10.51,10.5,10.5,101800.0,7.7298,7.7372,7.7298,7.7298,101800.0
2010-11-05 13:20:00,10.51,10.51,10.49,10.49,323200.0,7.7372,7.7372,7.7225,7.7225,323200.0
2010-11-05 13:30:00,10.5,10.5,10.49,10.49,186200.0,7.7298,7.7298,7.7225,7.7225,186200.0
2010-11-05 13:40:00,10.49,10.49,10.49,10.49,208400.0,7.7225,7.7225,7.7225,7.7225,208400.0
2010-11-05 13:50:00,10.49,10.5,10.49,10.5,176800.0,7.7225,7.7298,7.7225,7.7298,176800.0
2010-11-05 14:00:00,10.5,10.5,10.49,10.5,363400.0,7.7298,7.7298,7.7225,7.7298,363400.0
2010-11-05 14:10:00,10.5,10.5,10.46,10.47,454000.0,7.7298,7.7298,7.7004,7.7078,454000.0
2010-11-05 14:20:00,10.47,10.47,10.44,10.46,762200.0,7.7078,7.7078,7.6857,7.7004,762200.0
2010-11-05 14:30:00,10.46,10.47,10.46,10.47,434200.0,7.7004,7.7078,7.7004,7.7078,434200.0
2010-11-05 14:40:00,10.47,10.48,10.46,10.47,532400.0,7.7078,7.7151,7.7004,7.7078,532400.0
2010-11-05 14:50:00,10.47,10.47,10.46,10.47,409000.0,7.7078,7.7078,7.7004,7.7078,409000.0
2010-11-05 15:00:00,10.47,10.49,10.47,10.48,299400.0,7.7078,7.7225,7.7078,7.7151,299400.0
2010-11-05 15:10:00,10.47,10.48,10.46,10.46,452600.0,7.7078,7.7151,7.7004,7.7004,452600.0
2010-11-05 15:20:00,10.46,10.48,10.46,10.48,554400.0,7.7004,7.7151,7.7004,7.7151,554400.0
2010-11-05 15:30:00,10.47,10.49,10.47,10.48,640600.0,7.7078,7.7225,7.7078,7.7151,640600.0
2010-11-05 15:40:00,10.48,10.5,10.47,10.49,904000.0,7.7151,7.7298,7.7078,7.7225,904000.0
2010-11-05 15:50:00,10.49,10.52,10.49,10.52,2160800.0,7.7225,7.7446,7.7225,7.7446,2160800.0
2010-11-08 09:30:00,10.47,10.49,10.41,10.49,783400.0,7.7078,7.7225,7.6636,7.7225,783400.0
2010-11-08 09:40:00,10.49,10.49,10.44,10.46,1365400.0,7.7225,7.7225,7.6857,7.7004,1365400.0
2010-11-08 09:50:00,10.46,10.46,10.38,10.39,620200.0,7.7004,7.7004,7.6415,7.6489,620200.0
2010-11-08 10:00:00,10.39,10.4,10.38,10.4,312800.0,7.6489,7.6562,7.6415,7.6562,312800.0
2010-11-08 10:10:00,10.4,10.44,10.4,10.44,677200.0,7.6562,7.6857,7.6562,7.6857,677200.0
2010-11-08 10:20:00,10.44,10.44,10.39,10.39,612400.0,7.6857,7.6857,7.6489,7.6489,612400.0
2010-11-08 10:30:00,10.4,10.41,10.38,10.41,498000.0,7.6562,7.6636,7.6415,7.6636,498000.0
2010-11-08 10:40:00,10.4,10.45,10.4,10.44,415600.0,7.6562,7.693,7.6562,7.6857,415600.0
2010-11-08 10:50:00,10.44,10.45,10.4,10.4,894600.0,7.6857,7.693,7.6562,7.6562,894600.0
2010-11-08 11:00:00,10.4,10.4,10.38,10.38,620400.0,7.6562,7.6562,7.6415,7.6415,620400.0
2010-11-08 11:10:00,10.38,10.39,10.37,10.37,657800.0,7.6415,7.6489,7.6341,7.6341,657800.0
2010-11-08 11:20:00,10.37,10.39,10.36,10.38,345000.0,7.6341,7.6489,7.6268,7.6415,345000.0
2010-11-08 11:30:00,10.38,10.4,10.38,10.38,289800.0,7.6415,7.6562,7.6415,7.6415,289800.0
2010-11-08 11:40:00,10.38,10.4,10.38,10.4,286800.0,7.6415,7.6562,7.6415,7.6562,286800.0
2010-11-08 11:50:00,10.39,10.4,10.38,10.38,725200.0,7.6489,7.6562,7.6415,7.6415,725200.0
2010-11-08 12:00:00,10.38,10.39,10.38,10.38,245200.0,7.6415,7.6489,7.6415,7.6415,245200.0
2010-11-08 12:10:00,10.38,10.39,10.38,10.38,229400.0,7.6415,7.6489,7.6415,7.6415,229400.0
2010-11-08 12:20:00,10.39,10.4,10.38,10.4,435400.0,7.6489,7.6562,7.6415,7.6562,435400.0
2010-11-08 12:30:00,10.4,10.4,10.38,10.39,571200.0,7.6562,7.6562,7.6415,7.6489,571200.0
2010-11-08 12:40:00,10.39,10.4,10.38,10.39,107400.0,7.6489,7.6562,7.6415,7.6489,107400.0
2010-11-08 12:50:00,10.39,10.4,10.38,10.38,370600.0,7.6489,7.6562,7.6415,7.6415,370600.0
2010-11-08 13:00:00,10.38,10.39,10.38,10.38,278600.0,7.6415,7.6489,7.6415,7.6415,278600.0
2010-11-08 13:10:00,10.38,10.4,10.38,10.4,369200.0,7.6415,7.6562,7.6415,7.6562,369200.0
2010-11-08 13:20:00,10.4,10.43,10.4,10.42,270000.0,7.6562,7.6783,7.6562,7.671,270000.0
2010-11-08 13:30:00,10.42,10.42,10.4,10.4,291600.0,7.671,7.671,7.6562,7.6562,291600.0
2010-11-08 13:40:00,10.4,10.4,10.38,10.38,449800.0,7.6562,7.6562,7.6415,7.6415,449800.0
2010-11-08 13:50:00,10.38,10.39,10.37,10.38,929400.0,7.6415,7.6489,7.6341,7.6415,929400.0
2010-11-08 14:00:00,10.38,10.4,10.38,10.38,1128000.0,7.6415,7.6562,7.6415,7.6415,1128000.0
2010-11-08 14:10:00,10.39,10.4,10.38,10.4,763400.0,7.6489,7.6562,7.6415,7.6562,763400.0
2010-11-08 14:20:00,10.4,10.42,10.4,10.4,275000.0,7.6562,7.671,7.6562,7.6562,275000.0
2010-11-08 14:30:00,10.41,10.41,10.38,10.38,196200.0,7.6636,7.6636,7.6415,7.6415,196200.0
2010-11-08 14:40:00,10.38,10.4,10.38,10.4,157000.0,7.6415,7.6562,7.6415,7.6562,157000.0
2010-11-08 14:50:00,10.4,10.4,10.4,10.4,329200.0,7.6562,7.6562,7.6562,7.6562,329200.0
2010-11-08 15:00:00,10.4,10.42,10.4,10.42,768600.0,7.6562,7.671,7.6562,7.671,768600.0
2010-11-08 15:10:00,10.41,10.43,10.4,10.43,330400.0,7.6636,7.6783,7.6562,7.6783,330400.0
2010-11-08 15:20:00,10.43,10.44,10.42,10.44,337800.0,7.6783,7.6857,7.671,7.6857,337800.0
2010-11-08 15:30:00,10.44,10.45,10.44,10.45,461200.0,7.6857,7.693,7.6857,7.693,461200.0
2010-11-08 15:40:00,10.44,10.45,10.43,10.45,591400.0,7.6857,7.693,7.6783,7.693,591400.0
2010-11-08 15:50:00,10.45,10.46,10.45,10.46,1221800.0,7.693,7.7004,7.693,7.7004,1221800.0
2010-11-09 09:30:00,10.46,10.48,10.41,10.43,813400.0,7.7004,7.7151,7.6636,7.6783,813400.0
2010-11-09 09:40:00,10.42,10.46,10.39,10.43,835000.0,7.671,7.7004,7.6489,7.6783,835000.0
2010-11-09 09:50:00,10.43,10.46,10.42,10.45,676800.0,7.6783,7.7004,7.671,7.693,676800.0
2010-11-09 10:00:00,10.45,10.48,10.45,10.47,450600.0,7.693,7.7151,7.693,7.7078,450600.0
2010-11-09 10:10:00,10.46,10.47,10.45,10.46,711600.0,7.7004,7.7078,7.693,7.7004,711600.0
2010-11-09 10:20:00,10.46,10.47,10.45,10.45,522400.0,7.7004,7.7078,7.693,7.693,522400.0
2010-11-09 10:30:00,10.45,10.45,10.42,10.43,797600.0,7.693,7.693,7.671,7.6783,797600.0
2010-11-09 10:40:00,10.44,10.46,10.42,10.44,1384400.0,7.6857,7.7004,7.671,7.6857,1384400.0
2010-11-09 10:50:00,10.44,10.46,10.44,10.46,396000.0,7.6857,7.7004,7.6857,7.7004,396000.0
2010-11-09 11:00:00,10.46,10.47,10.44,10.44,452800.0,7.7004,7.7078,7.6857,7.6857,452800.0
2010-11-09 11:10:00,10.44,10.46,10.43,10.46,606000.0,7.6857,7.7004,7.6783,7.7004,606000.0
2010-11-09 11:20:00,10.46,10.47,10.45,10.46,455800.0,7.7004,7.7078,7.693,7.7004,455800.0
2010-11-09 11:30:00,10.46,10.47,10.45,10.46,374000.0,7.7004,7.7078,7.693,7.7004,374000.0
2010-11-09 11:40:00,10.46,10.47,10.46,10.47,131200.0,7.7004,7.7078,7.7004,7.7078,131200.0
2010-11-09 11:50:00,10.47,10.47,10.43,10.43,182600.0,7.7078,7.7078,7.6783,7.6783,182600.0
2010-11-09 12:00:00,10.43,10.44,10.43,10.43,615200.0,7.6783,7.6857,7.6783,7.6783,615200.0
2010-11-09 12:10:00,10.43,10.44,10.4,10.41,394000.0,7.6783,7.6857,7.6562,7.6636,394000.0
2010-11-09 12:20:00,10.41,10.41,10.39,10.4,366600.0,7.6636,7.6636,7.6489,7.6562,366600.0
2010-11-09 12:30:00,10.4,10.4,10.38,10.4,309800.0,7.6562,7.6562,7.6415,7.6562,309800.0
2010-11-09 12:40:00,10.4,10.4,10.38,10.38,332000.0,7.6562,7.6562,7.6415,7.6415,332000.0
2010-11-09 12:50:00,10.38,10.39,10.38,10.38,429800.0,7.6415,7.6489,7.6415,7.6415,429800.0
2010-11-09 13:00:00,10.38,10.4,10.38,10.4,162000.0,7.6415,7.6562,7.6415,7.6562,162000.0
2010-11-09 13:10:00,10.4,10.41,10.4,10.4,318200.0,7.6562,7.6636,7.6562,7.6562,318200.0
2010-11-09 13:20:00,10.4,10.4,10.37,10.38,921400.0,7.6562,7.6562,7.6341,7.6415,921400.0
2010-11-09 13:30:00,10.38,10.39,10.36,10.37,330800.0,7.6415,7.6489,7.6268,7.6341,330800.0
2010-11-09 13:40:00,10.37,10.37,10.35,10.36,459800.0,7.6341,7.6341,7.6194,7.6268,459800.0
2010-11-09 13:50:00,10.36,10.39,10.36,10.38,296200.0,7.6268,7.6489,7.6268,7.6415,296200.0
2010-11-09 14:00:00,10.38,10.38,10.37,10.38,236200.0,7.6415,7.6415,7.6341,7.6415,236200.0
2010-11-09 14:10:00,10.38,10.4,10.37,10.38,429600.0,7.6415,7.6562,7.6341,7.6415,429600.0
2010-11-09 14:20:00,10.38,10.39,10.38,10.38,97600.0,7.6415,7.6489,7.6415,7.6415,97600.0
2010-11-09 14:30:00,10.38,10.4,10.38,10.39,100400.0,7.6415,7.6562,7.6415,7.6489,100400.0
2010-11-09 14:40:00,10.39,10.41,10.39,10.39,254800.0,7.6489,7.6636,7.6489,7.6489,254800.0
2010-11-09 14:50:00,10.39,10.4,10.38,10.39,251400.0,7.6489,7.6562,7.6415,7.6489,251400.0
2010-11-09 15:00:00,10.38,10.39,10.37,10.38,406400.0,7.6415,7.6489,7.6341,7.6415,406400.0
2010-11-09 15:10:00,10.38,10.38,10.36,10.38,520200.0,7.6415,7.6415,7.6268,7.6415,520200.0
2010-11-09 15:20:00,10.38,10.38,10.36,10.36,475800.0,7.6415,7.6415,7.6268,7.6268,475800.0
2010-11-09 15:30:00,10.37,10.4,10.36,10.37,884400.0,7.6341,7.6562,7.6268,7.6341,884400.0
2010-11-09 15:40:00,10.37,10.37,10.35,10.35,654600.0,7.6341,7.6341,7.6194,7.6194,654600.0
2010-11-09 15:50:00,10.36,10.39,10.35,10.39,2059000.0,7.6268,7.6489,7.6194,7.6489,2059000.0
2010-11-10 09:30:00,10.38,10.41,10.33,10.38,1248600.0,7.6415,7.6636,7.6047,7.6415,1248600.0
2010-11-10 09:40:00,10.37,10.38,10.31,10.31,1369400.0,7.6341,7.6415,7.59,7.59,1369400.0
2010-11-10 09:50:00,10.31,10.31,10.28,10.28,954600.0,7.59,7.59,7.5679,7.5679,954600.0
2010-11-10 10:00:00,10.28,10.32,10.28,10.31,1077400.0,7.5679,7.5973,7.5679,7.59,1077400.0
2010-11-10 10:10:00,10.31,10.34,10.3,10.33,705600.0,7.59,7.6121,7.5826,7.6047,705600.0
2010-11-10 10:20:00,10.33,10.34,10.3,10.3,522200.0,7.6047,7.6121,7.5826,7.5826,522200.0
2010-11-10 10:30:00,10.3,10.32,10.29,10.31,831800.0,7.5826,7.5973,7.5752,7.59,831800.0
2010-11-10 10:40:00,10.31,10.33,10.3,10.32,985200.0,7.59,7.6047,7.5826,7.5973,985200.0
2010-11-10 10:50:00,10.33,10.34,10.31,10.34,321000.0,7.6047,7.6121,7.59,7.6121,321000.0
2010-11-10 11:00:00,10.34,10.35,10.31,10.31,512800.0,7.6121,7.6194,7.59,7.59,512800.0
2010-11-10 11:10:00,10.31,10.31,10.27,10.28,597200.0,7.59,7.59,7.5605,7.5679,597200.0
2010-11-10 11:20:00,10.29,10.31,10.28,10.31,509600.0,7.5752,7.59,7.5679,7.59,509600.0
2010-11-10 11:30:00,10.31,10.35,10.31,10.34,424400.0,7.59,7.6194,7.59,7.6121,424400.0
2010-11-10 11:40:00,10.34,10.35,10.33,10.34,380800.0,7.6121,7.6194,7.6047,7.6121,380800.0
2010-11-10 11:50:00,10.34,10.35,10.33,10.33,707600.0,7.6121,7.6194,7.6047,7.6047,707600.0
2010-11-10 12:00:00,10.33,10.33,10.31,10.31,425600.0,7.6047,7.6047,7.59,7.59,425600.0
2010-11-10 12:10:00,10.31,10.33,10.31,10.33,508400.0,7.59,7.6047,7.59,7.6047,508400.0
2010-11-10 12:20:00,10.33,10.35,10.33,10.34,208400.0,7.6047,7.6194,7.6047,7.6121,208400.0
2010-11-10 12:30:00,10.34,10.35,10.34,10.34,162600.0,7.6121,7.6194,7.6121,7.6121,162600.0
2010-11-10 12:40:00,10.35,10.36,10.34,10.35,307800.0,7.6194,7.6268,7.6121,7.6194,307800.0
2010-11-10 12:50:00,10.35,10.38,10.35,10.38,960800.0,7.6194,7.6415,7.6194,7.6415,960800.0
2010-11-10 13:00:00,10.38,10.38,10.35,10.36,665200.0,7.6415,7.6415,7.6194,7.6268,665200.0
2010-11-10 13:10:00,10.36,10.37,10.34,10.37,638400.0,7.6268,7.6341,7.6121,7.6341,638400.0
2010-11-10 13:20:00,10.37,10.37,10.34,10.34,698600.0,7.6341,7.6341,7.6121,7.6121,698600.0
2010-11-10 13:30:00,10.34,10.35,10.32,10.32,690000.0,7.6121,7.6194,7.5973,7.5973,690000.0
2010-11-10 13:40:00,10.32,10.32,10.31,10.31,344000.0,7.5973,7.5973,7.59,7.59,344000.0
2010-11-10 13:50:00,10.32,10.34,10.31,10.34,358400.0,7.5973,7.6121,7.59,7.6121,358400.0
2010-11-10 14:00:00,10.34,10.37,10.33,10.36,735800.0,7.6121,7.6341,7.6047,7.6268,735800.0
2010-11-10 14:10:00,10.36,10.36,10.35,10.35,182400.0,7.6268,7.6268,7.6194,7.6194,182400.0
2010-11-10 14:20:00,10.35,10.37,10.35,10.37,362800.0,7.6194,7.6341,7.6194,7.6341,362800.0
2010-11-10 14:30:00,10.37,10.37,10.35,10.36,359800.0,7.6341,7.6341,7.6194,7.6268,359800.0
2010-11-10 14:40:00,10.36,10.36,10.35,10.36,223600.0,7.6268,7.6268,7.6194,7.6268,223600.0
2010-11-10 14:50:00,10.36,10.38,10.36,10.37,422200.0,7.6268,7.6415,7.6268,7.6341,422200.0
2010-11-10 15:00:00,10.37,10.38,10.35,10.36,356400.0,7.6341,7.6415,7.6194,7.6268,356400.0
2010-11-10 15:10:00,10.35,10.37,10.35,10.37,487200.0,7.6194,7.6341,7.6194,7.6341,487200.0
2010-11-10 15:20:00,10.37,10.38,10.34,10.35,995000.0,7.6341,7.6415,7.6121,7.6194,995000.0
2010-11-10 15:30:00,10.35,10.35,10.32,10.33,1830800.0,7.6194,7.6194,7.5973,7.6047,1830800.0
2010-11-10 15:40:00,10.33,10.35,10.33,10.35,922600.0,7.6047,7.6194,7.6047,7.6194,922600.0
2010-11-10 15:50:00,10.35,10.37,10.34,10.37,1374400.0,7.6194,7.6341,7.6121,7.6341,1374400.0
2010-11-11 09:30:00,10.24,10.29,10.19,10.28,1204000.0,7.5384,7.5752,7.5016,7.5679,1204000.0
2010-11-11 09:40:00,10.28,10.28,10.22,10.24,1544600.0,7.5679,7.5679,7.5237,7.5384,1544600.0
2010-11-11 09:50:00,10.24,10.3,10.22,10.29,1763600.0,7.5384,7.5826,7.5237,7.5752,1763600.0
2010-11-11 10:00:00,10.29,10.3,10.25,10.3,792400.0,7.5752,7.5826,7.5458,7.5826,792400.0
2010-11-11 10:10:00,10.3,10.31,10.28,10.31,709800.0,7.5826,7.59,7.5679,7.59,709800.0
2010-11-11 10:20:00,10.31,10.31,10.28,10.28,499800.0,7.59,7.59,7.5679,7.5679,499800.0
2010-11-11 10:30:00,10.28,10.28,10.23,10.23,344200.0,7.5679,7.5679,7.5311,7.5311,344200.0
2010-11-11 10:40:00,10.24,10.24,10.21,10.21,1757400.0,7.5384,7.5384,7.5164,7.5164,1757400.0
2010-11-11 10:50:00,10.21,10.22,10.21,10.22,442200.0,7.5164,7.5237,7.5164,7.5237,442200.0
2010-11-11 11:00:00,10.22,10.22,10.18,10.18,838800.0,7.5237,7.5237,7.4943,7.4943,838800.0
2010-11-11 11:10:00,10.18,10.19,10.14,10.18,1640400.0,7.4943,7.5016,7.4648,7.4943,1640400.0
2010-11-11 11:20:00,10.18,10.19,10.18,10.18,264400.0,7.4943,7.5016,7.4943,7.4943,264400.0
2010-11-11 11:30:00,10.18,10.21,10.18,10.21,457200.0,7.4943,7.5164,7.4943,7.5164,457200.0
2010-11-11 11:40:00,10.21,10.21,10.19,10.2,433000.0,7.5164,7.5164,7.5016,7.509,433000.0
2010-11-11 11:50:00,10.2,10.21,10.2,10.2,488600.0,7.509,7.5164,7.509,7.509,488600.0
2010-11-11 12:00:00,10.21,10.22,10.2,10.22,726600.0,7.5164,7.5237,7.509,7.5237,726600.0
2010-11-11 12:10:00,10.22,10.29,10.22,10.28,1265800.0,7.5237,7.5752,7.5237,7.5679,1265800.0
2010-11-11 12:20:00,10.28,10.29,10.27,10.27,406000.0,7.5679,7.5752,7.5605,7.5605,406000.0
2010-11-11 12:30:00,10.27,10.31,10.27,10.3,667000.0,7.5605,7.59,7.5605,7.5826,667000.0
2010-11-11 12:40:00,10.3,10.3,10.29,10.29,478400.0,7.5826,7.5826,7.5752,7.5752,478400.0
2010-11-11 12:50:00,10.29,10.3,10.28,10.29,265800.0,7.5752,7.5826,7.5679,7.5752,265800.0
2010-11-11 13:00:00,10.29,10.31,10.28,10.31,677800.0,7.5752,7.59,7.5679,7.59,677800.0
2010-11-11 13:10:00,10.31,10.37,10.31,10.37,1675600.0,7.59,7.6341,7.59,7.6341,1675600.0
2010-11-11 13:20:00,10.37,10.37,10.37,10.37,256000.0,7.6341,7.6341,7.6341,7.6341,256000.0
2010-11-11 13:30:00,10.37,10.38,10.37,10.38,547200.0,7.6341,7.6415,7.6341,7.6415,547200.0
2010-11-11 13:40:00,10.38,10.44,10.38,10.42,1629600.0,7.6415,7.6857,7.6415,7.671,1629600.0
2010-11-11 13:50:00,10.42,10.42,10.39,10.39,831000.0,7.671,7.671,7.6489,7.6489,831000.0
2010-11-11 14:00:00,10.39,10.4,10.37,10.37,654000.0,7.6489,7.6562,7.6341,7.6341,654000.0
2010-11-11 14:10:00,10.38,10.4,10.37,10.4,471400.0,7.6415,7.6562,7.6341,7.6562,471400.0
2010-11-11 14:20:00,10.4,10.41,10.38,10.38,418600.0,7.6562,7.6636,7.6415,7.6415,418600.0
2010-11-11 14:30:00,10.38,10.4,10.38,10.38,475200.0,7.6415,7.6562,7.6415,7.6415,475200.0
2010-11-11 14:40:00,10.38,10.38,10.36,10.37,396400.0,7.6415,7.6415,7.6268,7.6341,396400.0
2010-11-11 14:50:00,10.37,10.38,10.34,10.35,247800.0,7.6341,7.6415,7.6121,7.6194,247800.0
2010-11-11 15:00:00,10.35,10.35,10.34,10.35,314600.0,7.6194,7.6194,7.6121,7.6194,314600.0
2010-11-11 15:10:00,10.35,10.35,10.34,10.34,307600.0,7.6194,7.6194,7.6121,7.6121,307600.0
2010-11-11 15:20:00,10.34,10.35,10.31,10.33,631000.0,7.6121,7.6194,7.59,7.6047,631000.0
2010-11-11 15:30:00,10.33,10.33,10.26,10.29,2095600.0,7.6047,7.6047,7.5532,7.5752,2095600.0
2010-11-11 15:40:00,10.29,10.31,10.28,10.31,654600.0,7.5752,7.59,7.5679,7.59,654600.0
2010-11-11 15:50:00,10.31,10.34,10.31,10.34,1920400.0,7.59,7.6121,7.59,7.6121,1920400.0
2010-11-12 09:30:00,10.23,10.33,10.2,10.31,1070800.0,7.5311,7.6047,7.509,7.59,1070800.0
2010-11-12 09:40:00,10.31,10.37,10.31,10.33,932800.0,7.59,7.6341,7.59,7.6047,932800.0
2010-11-12 09:50:00,10.33,10.35,10.31,10.32,550000.0,7.6047,7.6194,7.59,7.5973,550000.0
2010-11-12 10:00:00,10.31,10.32,10.28,10.29,739800.0,7.59,7.5973,7.5679,7.5752,739800.0
2010-11-12 10:10:00,10.29,10.31,10.27,10.29,689800.0,7.5752,7.59,7.5605,7.5752,689800.0
2010-11-12 10:20:00,10.29,10.29,10.25,10.26,461000.0,7.5752,7.5752,7.5458,7.5532,461000.0
2010-11-12 10:30:00,10.26,10.26,10.22,10.24,863600.0,7.5532,7.5532,7.5237,7.5384,863600.0
2010-11-12 10:40:00,10.24,10.26,10.22,10.25,791000.0,7.5384,7.5532,7.5237,7.5458,791000.0
2010-11-12 10:50:00,10.25,10.25,10.23,10.24,455400.0,7.5458,7.5458,7.5311,7.5384,455400.0
2010-11-12 11:00:00,10.24,10.25,10.22,10.24,1023200.0,7.5384,7.5458,7.5237,7.5384,1023200.0
2010-11-12 11:10:00,10.24,10.28,10.24,10.28,1869600.0,7.5384,7.5679,7.5384,7.5679,1869600.0
2010-11-12 11:20:00,10.28,10.3,10.28,10.3,342200.0,7.5679,7.5826,7.5679,7.5826,342200.0
2010-11-12 11:30:00,10.3,10.31,10.29,10.3,826200.0,7.5826,7.59,7.5752,7.5826,826200.0
2010-11-12 11:40:00,10.3,10.31,10.28,10.28,368800.0,7.5826,7.59,7.5679,7.5679,368800.0
2010-11-12 11:50:00,10.28,10.28,10.24,10.26,476600.0,7.5679,7.5679,7.5384,7.5532,476600.0
2010-11-12 12:00:00,10.26,10.26,10.23,10.24,421000.0,7.5532,7.5532,7.5311,7.5384,421000.0
2010-11-12 12:10:00,10.24,10.24,10.21,10.22,497000.0,7.5384,7.5384,7.5164,7.5237,497000.0
2010-11-12 12:20:00,10.22,10.22,10.18,10.19,614600.0,7.5237,7.5237,7.4943,7.5016,614600.0
2010-11-12 12:30:00,10.19,10.22,10.19,10.21,734000.0,7.5016,7.5237,7.5016,7.5164,734000.0
2010-11-12 12:40:00,10.21,10.23,10.2,10.22,741000.0,7.5164,7.5311,7.509,7.5237,741000.0
2010-11-12 12:50:00,10.22,10.22,10.19,10.19,502400.0,7.5237,7.5237,7.5016,7.5016,502400.0
2010-11-12 13:00:00,10.19,10.21,10.18,10.2,1016200.0,7.5016,7.5164,7.4943,7.509,1016200.0
2010-11-12 13:10:00,10.2,10.23,10.2,10.22,908600.0,7.509,7.5311,7.509,7.5237,908600.0
2010-11-12 13:20:00,10.22,10.22,10.2,10.21,1147600.0,7.5237,7.5237,7.509,7.5164,1147600.0
2010-11-12 13:30:00,10.21,10.24,10.2,10.24,868400.0,7.5164,7.5384,7.509,7.5384,868400.0
2010-11-12 13:40:00,10.24,10.24,10.22,10.22,716400.0,7.5384,7.5384,7.5237,7.5237,716400.0
2010-11-12 13:50:00,10.22,10.23,10.22,10.22,673200.0,7.5237,7.5311,7.5237,7.5237,673200.0
2010-11-12 14:00:00,10.22,10.23,10.22,10.22,368400.0,7.5237,7.5311,7.5237,7.5237,368400.0
2010-11-12 14:10:00,10.22,10.24,10.22,10.24,531200.0,7.5237,7.5384,7.5237,7.5384,531200.0
2010-11-12 14:20:00,10.24,10.25,10.22,10.24,567000.0,7.5384,7.5458,7.5237,7.5384,567000.0
2010-11-12 14:30:00,10.24,10.24,10.22,10.22,561600.0,7.5384,7.5384,7.5237,7.5237,561600.0
2010-11-12 14:40:00,10.22,10.23,10.21,10.22,623200.0,7.5237,7.5311,7.5164,7.5237,623200.0
2010-11-12 14:50:00,10.22,10.24,10.22,10.22,599000.0,7.5237,7.5384,7.5237,7.5237,599000.0
2010-11-12 15:00:00,10.22,10.23,10.22,10.22,770800.0,7.5237,7.5311,7.5237,7.5237,770800.0
2010-11-12 15:10:00,10.22,10.24,10.22,10.23,553200.0,7.5237,7.5384,7.5237,7.5311,553200.0
2010-11-12 15:20:00,10.23,10.24,10.2,10.21,945800.0,7.5311,7.5384,7.509,7.5164,945800.0
2010-11-12 15:30:00,10.21,10.21,10.19,10.2,670000.0,7.5164,7.5164,7.5016,7.509,670000.0
2010-11-12 15:40:00,10.2,10.21,10.19,10.21,1100000.0,7.509,7.5164,7.5016,7.5164,1100000.0
2010-11-12 15:50:00,10.2,10.22,10.19,10.22,2275000.0,7.509,7.5237,7.5016,7.5237,2275000.0
2010-11-15 09:30:00,10.24,10.36,10.24,10.34,1903200.0,7.5384,7.6268,7.5384,7.6121,1903200.0
2010-11-15 09:40:00,10.33,10.38,10.32,10.34,1816200.0,7.6047,7.6415,7.5973,7.6121,1816200.0
2010-11-15 09:50:00,10.34,10.37,10.33,10.33,1174400.0,7.6121,7.6341,7.6047,7.6047,1174400.0
2010-11-15 10:00:00,10.33,10.35,10.31,10.31,684000.0,7.6047,7.6194,7.59,7.59,684000.0
2010-11-15 10:10:00,10.31,10.36,10.31,10.34,801400.0,7.59,7.6268,7.59,7.6121,801400.0
2010-11-15 10:20:00,10.34,10.35,10.31,10.31,1247600.0,7.6121,7.6194,7.59,7.59,1247600.0
2010-11-15 10:30:00,10.31,10.32,10.29,10.31,962000.0,7.59,7.5973,7.5752,7.59,962000.0
2010-11-15 10:40:00,10.31,10.31,10.29,10.3,767000.0,7.59,7.59,7.5752,7.5826,767000.0
2010-11-15 10:50:00,10.3,10.31,10.29,10.31,1201400.0,7.5826,7.59,7.5752,7.59,1201400.0
2010-11-15 11:00:00,10.31,10.31,10.29,10.31,645200.0,7.59,7.59,7.5752,7.59,645200.0
2010-11-15 11:10:00,10.31,10.35,10.3,10.33,966800.0,7.59,7.6194,7.5826,7.6047,966800.0
2010-11-15 11:20:00,10.33,10.34,10.31,10.34,383200.0,7.6047,7.6121,7.59,7.6121,383200.0
2010-11-15 11:30:00,10.34,10.37,10.33,10.36,447600.0,7.6121,7.6341,7.6047,7.6268,447600.0
2010-11-15 11:40:00,10.36,10.4,10.36,10.39,671400.0,7.6268,7.6562,7.6268,7.6489,671400.0
2010-11-15 11:50:00,10.39,10.41,10.38,10.4,1279000.0,7.6489,7.6636,7.6415,7.6562,1279000.0
2010-11-15 12:00:00,10.4,10.4,10.37,10.37,1038800.0,7.6562,7.6562,7.6341,7.6341,1038800.0
2010-11-15 12:10:00,10.37,10.38,10.35,10.38,1174400.0,7.6341,7.6415,7.6194,7.6415,1174400.0
2010-11-15 12:20:00,10.38,10.38,10.37,10.37,814800.0,7.6415,7.6415,7.6341,7.6341,814800.0
2010-11-15 12:30:00,10.37,10.37,10.36,10.37,381000.0,7.6341,7.6341,7.6268,7.6341,381000.0
2010-11-15 12:40:00,10.37,10.37,10.36,10.36,201200.0,7.6341,7.6341,7.6268,7.6268,201200.0
2010-11-15 12:50:00,10.36,10.37,10.36,10.37,165200.0,7.6268,7.6341,7.6268,7.6341,165200.0
2010-11-15 13:00:00,10.36,10.37,10.36,10.37,217000.0,7.6268,7.6341,7.6268,7.6341,217000.0
2010-11-15 13:10:00,10.37,10.38,10.37,10.38,109400.0,7.6341,7.6415,7.6341,7.6415,109400.0
2010-11-15 13:20:00,10.38,10.4,10.38,10.38,391800.0,7.6415,7.6562,7.6415,7.6415,391800.0
2010-11-15 13:30:00,10.38,10.38,10.38,10.38,379000.0,7.6415,7.6415,7.6415,7.6415,379000.0
2010-11-15 13:40:00,10.38,10.39,10.38,10.38,234400.0,7.6415,7.6489,7.6415,7.6415,234400.0
2010-11-15 13:50:00,10.38,10.39,10.38,10.39,518000.0,7.6415,7.6489,7.6415,7.6489,518000.0
2010-11-15 14:00:00,10.38,10.38,10.38,10.38,271200.0,7.6415,7.6415,7.6415,7.6415,271200.0
2010-11-15 14:10:00,10.38,10.38,10.38,10.38,447000.0,7.6415,7.6415,7.6415,7.6415,447000.0
2010-11-15 14:20:00,10.38,10.38,10.38,10.38,351800.0,7.6415,7.6415,7.6415,7.6415,351800.0
2010-11-15 14:30:00,10.38,10.38,10.35,10.35,711200.0,7.6415,7.6415,7.6194,7.6194,711200.0
2010-11-15 14:40:00,10.35,10.36,10.34,10.34,441400.0,7.6194,7.6268,7.6121,7.6121,441400.0
2010-11-15 14:50:00,10.34,10.35,10.33,10.33,507800.0,7.6121,7.6194,7.6047,7.6047,507800.0
2010-11-15 15:00:00,10.33,10.34,10.33,10.34,574800.0,7.6047,7.6121,7.6047,7.6121,574800.0
2010-11-15 15:10:00,10.34,10.36,10.31,10.33,1338000.0,7.6121,7.6268,7.59,7.6047,1338000.0
2010-11-15 15:20:00,10.33,10.33,10.3,10.33,695000.0,7.6047,7.6047,7.5826,7.6047,695000.0
2010-11-15 15:30:00,10.32,10.33,10.3,10.33,913600.0,7.5973,7.6047,7.5826,7.6047,913600.0
2010-11-15 15:40:00,10.32,10.34,10.31,10.31,747800.0,7.5973,7.6121,7.59,7.59,747800.0
2010-11-15 15:50:00,10.31,10.31,10.28,10.29,2556400.0,7.59,7.59,7.5679,7.5752,2556400.0
2010-11-16 09:30:00,10.16,10.27,10.14,10.27,1834200.0,7.4795,7.5605,7.4648,7.5605,1834200.0
2010-11-16 09:40:00,10.27,10.34,10.25,10.29,1633800.0,7.5605,7.6121,7.5458,7.5752,1633800.0
2010-11-16 09:50:00,10.29,10.31,10.26,10.29,1042800.0,7.5752,7.59,7.5532,7.5752,1042800.0
2010-11-16 10:00:00,10.29,10.31,10.27,10.31,889000.0,7.5752,7.59,7.5605,7.59,889000.0
2010-11-16 10:10:00,10.31,10.34,10.31,10.33,413600.0,7.59,7.6121,7.59,7.6047,413600.0
2010-11-16 10:20:00,10.33,10.33,10.29,10.31,867200.0,7.6047,7.6047,7.5752,7.59,867200.0
2010-11-16 10:30:00,10.3,10.3,10.24,10.26,865800.0,7.5826,7.5826,7.5384,7.5532,865800.0
2010-11-16 10:40:00,10.26,10.3,10.24,10.25,1503800.0,7.5532,7.5826,7.5384,7.5458,1503800.0
2010-11-16 10:50:00,10.25,10.25,10.19,10.22,1222600.0,7.5458,7.5458,7.5016,7.5237,1222600.0
2010-11-16 11:00:00,10.22,10.22,10.15,10.15,1276000.0,7.5237,7.5237,7.4722,7.4722,1276000.0
2010-11-16 11:10:00,10.15,10.19,10.14,10.16,1124800.0,7.4722,7.5016,7.4648,7.4795,1124800.0
2010-11-16 11:20:00,10.15,10.18,10.15,10.17,635000.0,7.4722,7.4943,7.4722,7.4869,635000.0
2010-11-16 11:30:00,10.17,10.18,10.15,10.16,734600.0,7.4869,7.4943,7.4722,7.4795,734600.0
2010-11-16 11:40:00,10.17,10.17,10.11,10.12,924000.0,7.4869,7.4869,7.4427,7.4501,924000.0
2010-11-16 11:50:00,10.12,10.13,10.11,10.13,649600.0,7.4501,7.4575,7.4427,7.4575,649600.0
2010-11-16 12:00:00,10.13,10.18,10.13,10.17,738000.0,7.4575,7.4943,7.4575,7.4869,738000.0
2010-11-16 12:10:00,10.17,10.17,10.13,10.15,476000.0,7.4869,7.4869,7.4575,7.4722,476000.0
2010-11-16 12:20:00,10.15,10.17,10.13,10.15,362600.0,7.4722,7.4869,7.4575,7.4722,362600.0
2010-11-16 12:30:00,10.15,10.16,10.13,10.15,404000.0,7.4722,7.4795,7.4575,7.4722,404000.0
2010-11-16 12:40:00,10.15,10.17,10.13,10.14,461600.0,7.4722,7.4869,7.4575,7.4648,461600.0
2010-11-16 12:50:00,10.14,10.18,10.13,10.17,683000.0,7.4648,7.4943,7.4575,7.4869,683000.0
2010-11-16 13:00:00,10.18,10.18,10.15,10.16,205800.0,7.4943,7.4943,7.4722,7.4795,205800.0
2010-11-16 13:10:00,10.16,10.17,10.14,10.17,445600.0,7.4795,7.4869,7.4648,7.4869,445600.0
2010-11-16 13:20:00,10.16,10.17,10.15,10.17,226400.0,7.4795,7.4869,7.4722,7.4869,226400.0
2010-11-16 13:30:00,10.17,10.18,10.16,10.17,271000.0,7.4869,7.4943,7.4795,7.4869,271000.0
2010-11-16 13:40:00,10.17,10.18,10.15,10.16,376800.0,7.4869,7.4943,7.4722,7.4795,376800.0
2010-11-16 13:50:00,10.17,10.19,10.16,10.18,337600.0,7.4869,7.5016,7.4795,7.4943,337600.0
2010-11-16 14:00:00,10.19,10.19,10.16,10.17,438000.0,7.5016,7.5016,7.4795,7.4869,438000.0
2010-11-16 14:10:00,10.17,10.19,10.15,10.17,640200.0,7.4869,7.5016,7.4722,7.4869,640200.0
2010-11-16 14:20:00,10.17,10.18,10.14,10.15,619400.0,7.4869,7.4943,7.4648,7.4722,619400.0
2010-11-16 14:30:00,10.15,10.16,10.13,10.13,668600.0,7.4722,7.4795,7.4575,7.4575,668600.0
2010-11-16 14:40:00,10.13,10.14,10.12,10.13,611800.0,7.4575,7.4648,7.4501,7.4575,611800.0
2010-11-16 14:50:00,10.13,10.15,10.13,10.14,1132200.0,7.4575,7.4722,7.4575,7.4648,1132200.0
2010-11-16 15:00:00,10.14,10.15,10.13,10.13,731600.0,7.4648,7.4722,7.4575,7.4575,731600.0
2010-11-16 15:10:00,10.14,10.14,10.09,10.1,1178600.0,7.4648,7.4648,7.428,7.4354,1178600.0
2010-11-16 15:20:00,10.1,10.13,10.1,10.12,1123800.0,7.4354,7.4575,7.4354,7.4501,1123800.0
2010-11-16 15:30:00,10.12,10.13,10.1,10.11,1252200.0,7.4501,7.4575,7.4354,7.4427,1252200.0
2010-11-16 15:40:00,10.11,10.13,10.11,10.13,1311600.0,7.4427,7.4575,7.4427,7.4575,1311600.0
2010-11-16 15:50:00,10.13,10.14,10.12,10.13,3891400.0,7.4575,7.4648,7.4501,7.4575,3891400.0
2010-11-17 09:30:00,10.12,10.13,10.07,10.08,1250200.0,7.4501,7.4575,7.4133,7.4207,1250200.0
2010-11-17 09:40:00,10.08,10.11,10.06,10.06,1425600.0,7.4207,7.4427,7.4059,7.4059,1425600.0
2010-11-17 09:50:00,10.06,10.1,10.06,10.09,861800.0,7.4059,7.4354,7.4059,7.428,861800.0
2010-11-17 10:00:00,10.09,10.14,10.09,10.14,693600.0,7.428,7.4648,7.428,7.4648,693600.0
2010-11-17 10:10:00,10.13,10.18,10.13,10.18,981800.0,7.4575,7.4943,7.4575,7.4943,981800.0
2010-11-17 10:20:00,10.18,10.21,10.18,10.2,609800.0,7.4943,7.5164,7.4943,7.509,609800.0
2010-11-17 10:30:00,10.2,10.21,10.19,10.2,714600.0,7.509,7.5164,7.5016,7.509,714600.0
2010-11-17 10:40:00,10.2,10.21,10.19,10.21,308600.0,7.509,7.5164,7.5016,7.5164,308600.0
2010-11-17 10:50:00,10.21,10.21,10.16,10.19,1265000.0,7.5164,7.5164,7.4795,7.5016,1265000.0
2010-11-17 11:00:00,10.19,10.21,10.19,10.2,466000.0,7.5016,7.5164,7.5016,7.509,466000.0
2010-11-17 11:10:00,10.2,10.21,10.19,10.2,372400.0,7.509,7.5164,7.5016,7.509,372400.0
2010-11-17 11:20:00,10.2,10.21,10.2,10.2,189800.0,7.509,7.5164,7.509,7.509,189800.0
2010-11-17 11:30:00,10.2,10.21,10.2,10.21,447400.0,7.509,7.5164,7.509,7.5164,447400.0
2010-11-17 11:40:00,10.21,10.21,10.18,10.19,431800.0,7.5164,7.5164,7.4943,7.5016,431800.0
2010-11-17 11:50:00,10.19,10.22,10.19,10.21,285600.0,7.5016,7.5237,7.5016,7.5164,285600.0
2010-11-17 12:00:00,10.21,10.22,10.21,10.21,295800.0,7.5164,7.5237,7.5164,7.5164,295800.0
2010-11-17 12:10:00,10.21,10.22,10.2,10.21,265200.0,7.5164,7.5237,7.509,7.5164,265200.0
2010-11-17 12:20:00,10.2,10.22,10.2,10.22,300000.0,7.509,7.5237,7.509,7.5237,300000.0
2010-11-17 12:30:00,10.22,10.22,10.21,10.21,324000.0,7.5237,7.5237,7.5164,7.5164,324000.0
2010-11-17 12:40:00,10.21,10.24,10.21,10.24,277600.0,7.5164,7.5384,7.5164,7.5384,277600.0
2010-11-17 12:50:00,10.23,10.24,10.23,10.23,272000.0,7.5311,7.5384,7.5311,7.5311,272000.0
2010-11-17 13:00:00,10.22,10.23,10.22,10.22,220600.0,7.5237,7.5311,7.5237,7.5237,220600.0
2010-11-17 13:10:00,10.22,10.24,10.22,10.22,244800.0,7.5237,7.5384,7.5237,7.5237,244800.0
2010-11-17 13:20:00,10.23,10.24,10.22,10.22,590200.0,7.5311,7.5384,7.5237,7.5237,590200.0
2010-11-17 13:30:00,10.22,10.24,10.22,10.22,319400.0,7.5237,7.5384,7.5237,7.5237,319400.0
2010-11-17 13:40:00,10.22,10.22,10.2,10.22,410800.0,7.5237,7.5237,7.509,7.5237,410800.0
2010-11-17 13:50:00,10.21,10.22,10.21,10.22,288600.0,7.5164,7.5237,7.5164,7.5237,288600.0
2010-11-17 14:00:00,10.22,10.23,10.22,10.22,250000.0,7.5237,7.5311,7.5237,7.5237,250000.0
2010-11-17 14:10:00,10.22,10.22,10.21,10.22,311800.0,7.5237,7.5237,7.5164,7.5237,311800.0
2010-11-17 14:20:00,10.22,10.22,10.2,10.21,366600.0,7.5237,7.5237,7.509,7.5164,366600.0
2010-11-17 14:30:00,10.22,10.22,10.22,10.22,239600.0,7.5237,7.5237,7.5237,7.5237,239600.0
2010-11-17 14:40:00,10.22,10.22,10.21,10.22,420000.0,7.5237,7.5237,7.5164,7.5237,420000.0
2010-11-17 14:50:00,10.22,10.22,10.2,10.21,498000.0,7.5237,7.5237,7.509,7.5164,498000.0
2010-11-17 15:00:00,10.21,10.22,10.19,10.19,751200.0,7.5164,7.5237,7.5016,7.5016,751200.0
2010-11-17 15:10:00,10.19,10.19,10.17,10.19,604000.0,7.5016,7.5016,7.4869,7.5016,604000.0
2010-11-17 15:20:00,10.19,10.2,10.16,10.16,672800.0,7.5016,7.509,7.4795,7.4795,672800.0
2010-11-17 15:30:00,10.16,10.22,10.16,10.22,633000.0,7.4795,7.5237,7.4795,7.5237,633000.0
2010-11-17 15:40:00,10.22,10.22,10.18,10.2,1119400.0,7.5237,7.5237,7.4943,7.509,1119400.0
2010-11-17 15:50:00,10.21,10.21,10.2,10.2,1746600.0,7.5164,7.5164,7.509,7.509,1746600.0
2010-11-18 09:30:00,10.26,10.34,10.25,10.29,963600.0,7.5532,7.6121,7.5458,7.5752,963600.0
2010-11-18 09:40:00,10.29,10.34,10.27,10.33,833200.0,7.5752,7.6121,7.5605,7.6047,833200.0
2010-11-18 09:50:00,10.33,10.34,10.3,10.3,912400.0,7.6047,7.6121,7.5826,7.5826,912400.0
2010-11-18 10:00:00,10.3,10.35,10.28,10.3,1817600.0,7.5826,7.6194,7.5679,7.5826,1817600.0
2010-11-18 10:10:00,10.3,10.33,10.29,10.3,1153600.0,7.5826,7.6047,7.5752,7.5826,1153600.0
2010-11-18 10:20:00,10.3,10.31,10.27,10.31,1260000.0,7.5826,7.59,7.5605,7.59,1260000.0
2010-11-18 10:30:00,10.31,10.31,10.3,10.31,868400.0,7.59,7.59,7.5826,7.59,868400.0
2010-11-18 10:40:00,10.31,10.31,10.3,10.31,773600.0,7.59,7.59,7.5826,7.59,773600.0
2010-11-18 10:50:00,10.31,10.31,10.29,10.31,793200.0,7.59,7.59,7.5752,7.59,793200.0
2010-11-18 11:00:00,10.31,10.32,10.29,10.3,904000.0,7.59,7.5973,7.5752,7.5826,904000.0
2010-11-18 11:10:00,10.29,10.31,10.29,10.3,892800.0,7.5752,7.59,7.5752,7.5826,892800.0
2010-11-18 11:20:00,10.3,10.31,10.29,10.3,1444200.0,7.5826,7.59,7.5752,7.5826,1444200.0
2010-11-18 11:30:00,10.31,10.31,10.28,10.28,962400.0,7.59,7.59,7.5679,7.5679,962400.0
2010-11-18 11:40:00,10.28,10.29,10.28,10.28,413800.0,7.5679,7.5752,7.5679,7.5679,413800.0
2010-11-18 11:50:00,10.29,10.32,10.28,10.31,806800.0,7.5752,7.5973,7.5679,7.59,806800.0
2010-11-18 12:00:00,10.31,10.35,10.31,10.34,641400.0,7.59,7.6194,7.59,7.6121,641400.0
2010-11-18 12:10:00,10.34,10.35,10.33,10.34,409000.0,7.6121,7.6194,7.6047,7.6121,409000.0
2010-11-18 12:20:00,10.34,10.35,10.31,10.31,515600.0,7.6121,7.6194,7.59,7.59,515600.0
2010-11-18 12:30:00,10.31,10.31,10.3,10.31,278000.0,7.59,7.59,7.5826,7.59,278000.0
2010-11-18 12:40:00,10.31,10.33,10.31,10.32,364600.0,7.59,7.6047,7.59,7.5973,364600.0
2010-11-18 12:50:00,10.32,10.33,10.3,10.3,644000.0,7.5973,7.6047,7.5826,7.5826,644000.0
2010-11-18 13:00:00,10.31,10.31,10.3,10.3,188000.0,7.59,7.59,7.5826,7.5826,188000.0
2010-11-18 13:10:00,10.3,10.31,10.29,10.3,402200.0,7.5826,7.59,7.5752,7.5826,402200.0
2010-11-18 13:20:00,10.3,10.3,10.29,10.29,282400.0,7.5826,7.5826,7.5752,7.5752,282400.0
2010-11-18 13:30:00,10.29,10.3,10.28,10.29,384000.0,7.5752,7.5826,7.5679,7.5752,384000.0
2010-11-18 13:40:00,10.3,10.3,10.29,10.29,342600.0,7.5826,7.5826,7.5752,7.5752,342600.0
2010-11-18 13:50:00,10.29,10.31,10.29,10.29,349800.0,7.5752,7.59,7.5752,7.5752,349800.0
2010-11-18 14:00:00,10.29,10.31,10.29,10.31,635200.0,7.5752,7.59,7.5752,7.59,635200.0
2010-11-18 14:10:00,10.31,10.31,10.3,10.3,902200.0,7.59,7.59,7.5826,7.5826,902200.0
2010-11-18 14:20:00,10.3,10.31,10.3,10.3,1366400.0,7.5826,7.59,7.5826,7.5826,1366400.0
2010-11-18 14:30:00,10.3,10.31,10.3,10.31,584200.0,7.5826,7.59,7.5826,7.59,584200.0
2010-11-18 14:40:00,10.31,10.33,10.3,10.31,690800.0,7.59,7.6047,7.5826,7.59,690800.0
2010-11-18 14:50:00,10.31,10.31,10.29,10.3,1493600.0,7.59,7.59,7.5752,7.5826,1493600.0
2010-11-18 15:00:00,10.3,10.31,10.3,10.3,342200.0,7.5826,7.59,7.5826,7.5826,342200.0
2010-11-18 15:10:00,10.3,10.31,10.28,10.28,1581400.0,7.5826,7.59,7.5679,7.5679,1581400.0
2010-11-18 15:20:00,10.28,10.31,10.28,10.3,725600.0,7.5679,7.59,7.5679,7.5826,725600.0
2010-11-18 15:30:00,10.3,10.31,10.29,10.3,759800.0,7.5826,7.59,7.5752,7.5826,759800.0
2010-11-18 15:40:00,10.3,10.3,10.28,10.29,1264200.0,7.5826,7.5826,7.5679,7.5752,1264200.0
2010-11-18 15:50:00,10.29,10.3,10.28,10.28,2390400.0,7.5752,7.5826,7.5679,7.5679,2390400.0
2010-11-19 09:30:00,10.27,10.29,10.22,10.24,5780600.0,7.5605,7.5752,7.5237,7.5384,5780600.0
2010-11-19 09:40:00,10.25,10.28,10.2,10.21,971600.0,7.5458,7.5679,7.509,7.5164,971600.0
2010-11-19 09:50:00,10.2,10.2,10.17,10.2,567600.0,7.509,7.509,7.4869,7.509,567600.0
2010-11-19 10:00:00,10.2,10.2,10.14,10.15,861000.0,7.509,7.509,7.4648,7.4722,861000.0
2010-11-19 10:10:00,10.15,10.16,10.13,10.15,523200.0,7.4722,7.4795,7.4575,7.4722,523200.0
2010-11-19 10:20:00,10.16,10.17,10.13,10.15,524600.0,7.4795,7.4869,7.4575,7.4722,524600.0
2010-11-19 10:30:00,10.15,10.17,10.12,10.15,838800.0,7.4722,7.4869,7.4501,7.4722,838800.0
2010-11-19 10:40:00,10.15,10.19,10.15,10.18,597200.0,7.4722,7.5016,7.4722,7.4943,597200.0
2010-11-19 10:50:00,10.18,10.19,10.17,10.17,464200.0,7.4943,7.5016,7.4869,7.4869,464200.0
2010-11-19 11:00:00,10.17,10.17,10.15,10.17,448200.0,7.4869,7.4869,7.4722,7.4869,448200.0
2010-11-19 11:10:00,10.17,10.18,10.13,10.14,540600.0,7.4869,7.4943,7.4575,7.4648,540600.0
2010-11-19 11:20:00,10.13,10.15,10.13,10.14,416200.0,7.4575,7.4722,7.4575,7.4648,416200.0
2010-11-19 11:30:00,10.14,10.17,10.12,10.13,1690600.0,7.4648,7.4869,7.4501,7.4575,1690600.0
2010-11-19 11:40:00,10.13,10.15,10.11,10.11,1550600.0,7.4575,7.4722,7.4427,7.4427,1550600.0
2010-11-19 11:50:00,10.11,10.13,10.11,10.13,543000.0,7.4427,7.4575,7.4427,7.4575,543000.0
2010-11-19 12:00:00,10.13,10.15,10.13,10.15,1459200.0,7.4575,7.4722,7.4575,7.4722,1459200.0
2010-11-19 12:10:00,10.15,10.15,10.15,10.15,516200.0,7.4722,7.4722,7.4722,7.4722,516200.0
2010-11-19 12:20:00,10.15,10.19,10.15,10.19,703400.0,7.4722,7.5016,7.4722,7.5016,703400.0
2010-11-19 12:30:00,10.19,10.2,10.17,10.17,1281800.0,7.5016,7.509,7.4869,7.4869,1281800.0
2010-11-19 12:40:00,10.17,10.19,10.17,10.18,977400.0,7.4869,7.5016,7.4869,7.4943,977400.0
2010-11-19 12:50:00,10.18,10.21,10.18,10.2,420200.0,7.4943,7.5164,7.4943,7.509,420200.0
2010-11-19 13:00:00,10.2,10.22,10.2,10.21,533800.0,7.509,7.5237,7.509,7.5164,533800.0
2010-11-19 13:10:00,10.21,10.22,10.21,10.22,1150800.0,7.5164,7.5237,7.5164,7.5237,1150800.0
2010-11-19 13:20:00,10.22,10.23,10.21,10.22,1242000.0,7.5237,7.5311,7.5164,7.5237,1242000.0
2010-11-19 13:30:00,10.23,10.24,10.22,10.24,630000.0,7.5311,7.5384,7.5237,7.5384,630000.0
2010-11-19 13:40:00,10.24,10.24,10.22,10.23,164400.0,7.5384,7.5384,7.5237,7.5311,164400.0
2010-11-19 13:50:00,10.22,10.24,10.22,10.24,315400.0,7.5237,7.5384,7.5237,7.5384,315400.0
2010-11-19 14:00:00,10.24,10.25,10.23,10.25,399800.0,7.5384,7.5458,7.5311,7.5458,399800.0
2010-11-19 14:10:00,10.24,10.25,10.24,10.24,225000.0,7.5384,7.5458,7.5384,7.5384,225000.0
2010-11-19 14:20:00,10.24,10.25,10.24,10.25,121200.0,7.5384,7.5458,7.5384,7.5458,121200.0
2010-11-19 14:30:00,10.24,10.26,10.24,10.25,539600.0,7.5384,7.5532,7.5384,7.5458,539600.0
2010-11-19 14:40:00,10.26,10.28,10.25,10.27,315800.0,7.5532,7.5679,7.5458,7.5605,315800.0
2010-11-19 14:50:00,10.27,10.29,10.27,10.27,374400.0,7.5605,7.5752,7.5605,7.5605,374400.0
2010-11-19 15:00:00,10.27,10.28,10.27,10.28,292600.0,7.5605,7.5679,7.5605,7.5679,292600.0
2010-11-19 15:10:00,10.28,10.28,10.26,10.27,321600.0,7.5679,7.5679,7.5532,7.5605,321600.0
2010-11-19 15:20:00,10.26,10.28,10.26,10.27,284400.0,7.5532,7.5679,7.5532,7.5605,284400.0
2010-11-19 15:30:00,10.27,10.27,10.26,10.26,350800.0,7.5605,7.5605,7.5532,7.5532,350800.0
2010-11-19 15:40:00,10.26,10.28,10.26,10.28,590400.0,7.5532,7.5679,7.5532,7.5679,590400.0
2010-11-19 15:50:00,10.28,10.28,10.27,10.28,1063600.0,7.5679,7.5679,7.5605,7.5679,1063600.0
2010-11-22 09:30:00,10.18,10.24,10.13,10.23,889000.0,7.4943,7.5384,7.4575,7.5311,889000.0
2010-11-22 09:40:00,10.22,10.26,10.22,10.24,618600.0,7.5237,7.5532,7.5237,7.5384,618600.0
2010-11-22 09:50:00,10.25,10.28,10.22,10.27,564600.0,7.5458,7.5679,7.5237,7.5605,564600.0
2010-11-22 10:00:00,10.27,10.29,10.27,10.28,480600.0,7.5605,7.5752,7.5605,7.5679,480600.0
2010-11-22 10:10:00,10.28,10.29,10.27,10.28,204200.0,7.5679,7.5752,7.5605,7.5679,204200.0
2010-11-22 10:20:00,10.28,10.28,10.25,10.25,592000.0,7.5679,7.5679,7.5458,7.5458,592000.0
2010-11-22 10:30:00,10.25,10.25,10.2,10.22,786200.0,7.5458,7.5458,7.509,7.5237,786200.0
2010-11-22 10:40:00,10.22,10.24,10.19,10.2,907000.0,7.5237,7.5384,7.5016,7.509,907000.0
2010-11-22 10:50:00,10.2,10.21,10.18,10.19,318800.0,7.509,7.5164,7.4943,7.5016,318800.0
2010-11-22 11:00:00,10.18,10.19,10.15,10.18,703800.0,7.4943,7.5016,7.4722,7.4943,703800.0
2010-11-22 11:10:00,10.18,10.22,10.18,10.21,661600.0,7.4943,7.5237,7.4943,7.5164,661600.0
2010-11-22 11:20:00,10.21,10.21,10.19,10.19,195800.0,7.5164,7.5164,7.5016,7.5016,195800.0
2010-11-22 11:30:00,10.19,10.19,10.15,10.18,159000.0,7.5016,7.5016,7.4722,7.4943,159000.0
2010-11-22 11:40:00,10.18,10.18,10.17,10.18,141600.0,7.4943,7.4943,7.4869,7.4943,141600.0
2010-11-22 11:50:00,10.18,10.18,10.14,10.15,436400.0,7.4943,7.4943,7.4648,7.4722,436400.0
2010-11-22 12:00:00,10.15,10.15,10.13,10.14,193800.0,7.4722,7.4722,7.4575,7.4648,193800.0
2010-11-22 12:10:00,10.14,10.16,10.13,10.15,767400.0,7.4648,7.4795,7.4575,7.4722,767400.0
2010-11-22 12:20:00,10.16,10.17,10.12,10.12,482800.0,7.4795,7.4869,7.4501,7.4501,482800.0
2010-11-22 12:30:00,10.12,10.12,10.06,10.08,1216200.0,7.4501,7.4501,7.4059,7.4207,1216200.0
2010-11-22 12:40:00,10.08,10.09,10.06,10.08,954600.0,7.4207,7.428,7.4059,7.4207,954600.0
2010-11-22 12:50:00,10.08,10.11,10.06,10.11,712200.0,7.4207,7.4427,7.4059,7.4427,712200.0
2010-11-22 13:00:00,10.1,10.11,10.1,10.11,967000.0,7.4354,7.4427,7.4354,7.4427,967000.0
2010-11-22 13:10:00,10.11,10.11,10.1,10.1,177000.0,7.4427,7.4427,7.4354,7.4354,177000.0
2010-11-22 13:20:00,10.11,10.11,10.09,10.1,365600.0,7.4427,7.4427,7.428,7.4354,365600.0
2010-11-22 13:30:00,10.1,10.12,10.1,10.11,309800.0,7.4354,7.4501,7.4354,7.4427,309800.0
2010-11-22 13:40:00,10.11,10.12,10.09,10.09,412000.0,7.4427,7.4501,7.428,7.428,412000.0
2010-11-22 13:50:00,10.09,10.13,10.09,10.12,626200.0,7.428,7.4575,7.428,7.4501,626200.0
2010-11-22 14:00:00,10.13,10.13,10.1,10.11,1143400.0,7.4575,7.4575,7.4354,7.4427,1143400.0
2010-11-22 14:10:00,10.11,10.12,10.11,10.12,667800.0,7.4427,7.4501,7.4427,7.4501,667800.0
2010-11-22 14:20:00,10.12,10.13,10.1,10.11,841200.0,7.4501,7.4575,7.4354,7.4427,841200.0
2010-11-22 14:30:00,10.11,10.12,10.1,10.12,452400.0,7.4427,7.4501,7.4354,7.4501,452400.0
2010-11-22 14:40:00,10.12,10.17,10.11,10.16,1055200.0,7.4501,7.4869,7.4427,7.4795,1055200.0
2010-11-22 14:50:00,10.17,10.17,10.16,10.17,578600.0,7.4869,7.4869,7.4795,7.4869,578600.0
2010-11-22 15:00:00,10.17,10.19,10.17,10.17,498400.0,7.4869,7.5016,7.4869,7.4869,498400.0
2010-11-22 15:10:00,10.17,10.17,10.15,10.17,1100800.0,7.4869,7.4869,7.4722,7.4869,1100800.0
2010-11-22 15:20:00,10.17,10.18,10.15,10.15,1172600.0,7.4869,7.4943,7.4722,7.4722,1172600.0
2010-11-22 15:30:00,10.15,10.17,10.15,10.17,880800.0,7.4722,7.4869,7.4722,7.4869,880800.0
2010-11-22 15:40:00,10.17,10.2,10.17,10.2,1008000.0,7.4869,7.509,7.4869,7.509,1008000.0
2010-11-22 15:50:00,10.2,10.21,10.2,10.21,2229200.0,7.509,7.5164,7.509,7.5164,2229200.0
2010-11-23 09:30:00,10.1,10.12,10.06,10.11,844200.0,7.4354,7.4501,7.4059,7.4427,844200.0
2010-11-23 09:40:00,10.11,10.13,10.08,10.11,627800.0,7.4427,7.4575,7.4207,7.4427,627800.0
2010-11-23 09:50:00,10.11,10.12,10.05,10.06,1341800.0,7.4427,7.4501,7.3986,7.4059,1341800.0
2010-11-23 10:00:00,10.06,10.1,10.05,10.1,1981800.0,7.4059,7.4354,7.3986,7.4354,1981800.0
2010-11-23 10:10:00,10.1,10.12,10.08,10.1,878800.0,7.4354,7.4501,7.4207,7.4354,878800.0
2010-11-23 10:20:00,10.1,10.13,10.08,10.1,1149200.0,7.4354,7.4575,7.4207,7.4354,1149200.0
2010-11-23 10:30:00,10.1,10.12,10.08,10.11,1035000.0,7.4354,7.4501,7.4207,7.4427,1035000.0
2010-11-23 10:40:00,10.11,10.13,10.1,10.1,441400.0,7.4427,7.4575,7.4354,7.4354,441400.0
2010-11-23 10:50:00,10.1,10.11,10.09,10.1,327600.0,7.4354,7.4427,7.428,7.4354,327600.0
2010-11-23 11:00:00,10.1,10.11,10.06,10.08,408200.0,7.4354,7.4427,7.4059,7.4207,408200.0
2010-11-23 11:10:00,10.08,10.08,10.05,10.06,417600.0,7.4207,7.4207,7.3986,7.4059,417600.0
2010-11-23 11:20:00,10.06,10.06,10.05,10.05,1216400.0,7.4059,7.4059,7.3986,7.3986,1216400.0
2010-11-23 11:30:00,10.05,10.06,10.05,10.05,646200.0,7.3986,7.4059,7.3986,7.3986,646200.0
2010-11-23 11:40:00,10.05,10.06,10.05,10.05,352000.0,7.3986,7.4059,7.3986,7.3986,352000.0
2010-11-23 11:50:00,10.05,10.08,10.05,10.08,702400.0,7.3986,7.4207,7.3986,7.4207,702400.0
2010-11-23 12:00:00,10.07,10.08,10.05,10.07,599800.0,7.4133,7.4207,7.3986,7.4133,599800.0
2010-11-23 12:10:00,10.08,10.08,10.05,10.06,580800.0,7.4207,7.4207,7.3986,7.4059,580800.0
2010-11-23 12:20:00,10.06,10.07,10.05,10.07,538200.0,7.4059,7.4133,7.3986,7.4133,538200.0
2010-11-23 12:30:00,10.07,10.08,10.04,10.05,716400.0,7.4133,7.4207,7.3912,7.3986,716400.0
2010-11-23 12:40:00,10.05,10.07,10.05,10.06,1181000.0,7.3986,7.4133,7.3986,7.4059,1181000.0
2010-11-23 12:50:00,10.06,10.06,10.06,10.06,240400.0,7.4059,7.4059,7.4059,7.4059,240400.0
2010-11-23 13:00:00,10.06,10.06,10.05,10.05,810200.0,7.4059,7.4059,7.3986,7.3986,810200.0
2010-11-23 13:10:00,10.05,10.06,10.05,10.05,853800.0,7.3986,7.4059,7.3986,7.3986,853800.0
2010-11-23 13:20:00,10.05,10.06,10.05,10.05,581000.0,7.3986,7.4059,7.3986,7.3986,581000.0
2010-11-23 13:30:00,10.05,10.06,10.03,10.05,1525800.0,7.3986,7.4059,7.3838,7.3986,1525800.0
2010-11-23 13:40:00,10.05,10.06,10.04,10.04,1792400.0,7.3986,7.4059,7.3912,7.3912,1792400.0
2010-11-23 13:50:00,10.04,10.06,10.04,10.06,1022000.0,7.3912,7.4059,7.3912,7.4059,1022000.0
2010-11-23 14:00:00,10.06,10.06,10.04,10.04,904000.0,7.4059,7.4059,7.3912,7.3912,904000.0
2010-11-23 14:10:00,10.04,10.05,10.04,10.04,569200.0,7.3912,7.3986,7.3912,7.3912,569200.0
2010-11-23 14:20:00,10.04,10.05,10.04,10.04,697800.0,7.3912,7.3986,7.3912,7.3912,697800.0
2010-11-23 14:30:00,10.04,10.05,10.03,10.03,416800.0,7.3912,7.3986,7.3838,7.3838,416800.0
2010-11-23 14:40:00,10.03,10.05,10.02,10.04,697800.0,7.3838,7.3986,7.3765,7.3912,697800.0
2010-11-23 14:50:00,10.04,10.05,10.04,10.04,485600.0,7.3912,7.3986,7.3912,7.3912,485600.0
2010-11-23 15:00:00,10.04,10.05,10.03,10.04,683000.0,7.3912,7.3986,7.3838,7.3912,683000.0
2010-11-23 15:10:00,10.03,10.06,10.03,10.05,851600.0,7.3838,7.4059,7.3838,7.3986,851600.0
2010-11-23 15:20:00,10.05,10.06,10.05,10.06,363400.0,7.3986,7.4059,7.3986,7.4059,363400.0
2010-11-23 15:30:00,10.06,10.08,10.06,10.08,688200.0,7.4059,7.4207,7.4059,7.4207,688200.0
2010-11-23 15:40:00,10.08,10.08,10.06,10.06,1011000.0,7.4207,7.4207,7.4059,7.4059,1011000.0
2010-11-23 15:50:00,10.06,10.09,10.05,10.09,2902800.0,7.4059,7.428,7.3986,7.428,2902800.0
2010-11-24 09:30:00,10.14,10.25,10.13,10.22,1046200.0,7.4648,7.5458,7.4575,7.5237,1046200.0
2010-11-24 09:40:00,10.22,10.22,10.13,10.13,1346800.0,7.5237,7.5237,7.4575,7.4575,1346800.0
2010-11-24 09:50:00,10.13,10.16,10.12,10.13,900400.0,7.4575,7.4795,7.4501,7.4575,900400.0
2010-11-24 10:00:00,10.12,10.14,10.1,10.13,637600.0,7.4501,7.4648,7.4354,7.4575,637600.0
2010-11-24 10:10:00,10.13,10.17,10.12,10.15,771200.0,7.4575,7.4869,7.4501,7.4722,771200.0
2010-11-24 10:20:00,10.15,10.22,10.15,10.19,1021000.0,7.4722,7.5237,7.4722,7.5016,1021000.0
2010-11-24 10:30:00,10.19,10.2,10.17,10.17,635600.0,7.5016,7.509,7.4869,7.4869,635600.0
2010-11-24 10:40:00,10.17,10.21,10.17,10.18,579200.0,7.4869,7.5164,7.4869,7.4943,579200.0
2010-11-24 10:50:00,10.18,10.19,10.17,10.18,418200.0,7.4943,7.5016,7.4869,7.4943,418200.0
2010-11-24 11:00:00,10.17,10.21,10.15,10.2,509200.0,7.4869,7.5164,7.4722,7.509,509200.0
2010-11-24 11:10:00,10.2,10.2,10.18,10.18,168400.0,7.509,7.509,7.4943,7.4943,168400.0
2010-11-24 11:20:00,10.18,10.19,10.17,10.17,389400.0,7.4943,7.5016,7.4869,7.4869,389400.0
2010-11-24 11:30:00,10.17,10.18,10.17,10.18,329000.0,7.4869,7.4943,7.4869,7.4943,329000.0
2010-11-24 11:40:00,10.17,10.18,10.17,10.17,247600.0,7.4869,7.4943,7.4869,7.4869,247600.0
2010-11-24 11:50:00,10.17,10.18,10.16,10.16,274600.0,7.4869,7.4943,7.4795,7.4795,274600.0
2010-11-24 12:00:00,10.16,10.17,10.15,10.15,391200.0,7.4795,7.4869,7.4722,7.4722,391200.0
2010-11-24 12:10:00,10.15,10.16,10.13,10.15,294600.0,7.4722,7.4795,7.4575,7.4722,294600.0
2010-11-24 12:20:00,10.15,10.15,10.15,10.15,149200.0,7.4722,7.4722,7.4722,7.4722,149200.0
2010-11-24 12:30:00,10.15,10.16,10.14,10.15,751800.0,7.4722,7.4795,7.4648,7.4722,751800.0
2010-11-24 12:40:00,10.15,10.15,10.13,10.13,295200.0,7.4722,7.4722,7.4575,7.4575,295200.0
2010-11-24 12:50:00,10.13,10.17,10.13,10.17,189600.0,7.4575,7.4869,7.4575,7.4869,189600.0
2010-11-24 13:00:00,10.16,10.17,10.15,10.15,145200.0,7.4795,7.4869,7.4722,7.4722,145200.0
2010-11-24 13:10:00,10.15,10.16,10.15,10.15,98600.0,7.4722,7.4795,7.4722,7.4722,98600.0
2010-11-24 13:20:00,10.15,10.2,10.15,10.19,289600.0,7.4722,7.509,7.4722,7.5016,289600.0
2010-11-24 13:30:00,10.19,10.2,10.19,10.19,142400.0,7.5016,7.509,7.5016,7.5016,142400.0
2010-11-24 13:40:00,10.19,10.2,10.19,10.19,213000.0,7.5016,7.509,7.5016,7.5016,213000.0
2010-11-24 13:50:00,10.19,10.19,10.18,10.18,299200.0,7.5016,7.5016,7.4943,7.4943,299200.0
2010-11-24 14:00:00,10.18,10.18,10.17,10.18,207000.0,7.4943,7.4943,7.4869,7.4943,207000.0
2010-11-24 14:10:00,10.17,10.18,10.17,10.18,108600.0,7.4869,7.4943,7.4869,7.4943,108600.0
2010-11-24 14:20:00,10.18,10.18,10.15,10.18,642400.0,7.4943,7.4943,7.4722,7.4943,642400.0
2010-11-24 14:30:00,10.18,10.2,10.18,10.2,634800.0,7.4943,7.509,7.4943,7.509,634800.0
2010-11-24 14:40:00,10.2,10.2,10.19,10.19,120000.0,7.509,7.509,7.5016,7.5016,120000.0
2010-11-24 14:50:00,10.19,10.2,10.17,10.18,629600.0,7.5016,7.509,7.4869,7.4943,629600.0
2010-11-24 15:00:00,10.18,10.21,10.17,10.2,1935600.0,7.4943,7.5164,7.4869,7.509,1935600.0
2010-11-24 15:10:00,10.21,10.21,10.19,10.2,243800.0,7.5164,7.5164,7.5016,7.509,243800.0
2010-11-24 15:20:00,10.19,10.22,10.19,10.2,406800.0,7.5016,7.5237,7.5016,7.509,406800.0
2010-11-24 15:30:00,10.2,10.21,10.19,10.2,304800.0,7.509,7.5164,7.5016,7.509,304800.0
2010-11-24 15:40:00,10.19,10.2,10.18,10.19,583800.0,7.5016,7.509,7.4943,7.5016,583800.0
2010-11-24 15:50:00,10.19,10.2,10.18,10.19,2048200.0,7.5016,7.509,7.4943,7.5016,2048200.0
2010-11-26 09:30:00,10.1,10.12,10.05,10.09,890600.0,7.4354,7.4501,7.3986,7.428,890600.0
2010-11-26 09:40:00,10.09,10.17,10.09,10.14,554400.0,7.428,7.4869,7.428,7.4648,554400.0
2010-11-26 09:50:00,10.14,10.17,10.13,10.15,266000.0,7.4648,7.4869,7.4575,7.4722,266000.0
2010-11-26 10:00:00,10.15,10.15,10.13,10.15,250200.0,7.4722,7.4722,7.4575,7.4722,250200.0
2010-11-26 10:10:00,10.15,10.2,10.15,10.18,541000.0,7.4722,7.509,7.4722,7.4943,541000.0
2010-11-26 10:20:00,10.18,10.19,10.18,10.18,159200.0,7.4943,7.5016,7.4943,7.4943,159200.0
2010-11-26 10:30:00,10.18,10.2,10.18,10.2,128200.0,7.4943,7.509,7.4943,7.509,128200.0
2010-11-26 10:40:00,10.2,10.22,10.19,10.2,414400.0,7.509,7.5237,7.5016,7.509,414400.0
2010-11-26 10:50:00,10.2,10.21,10.15,10.15,307000.0,7.509,7.5164,7.4722,7.4722,307000.0
2010-11-26 11:00:00,10.15,10.15,10.12,10.15,268000.0,7.4722,7.4722,7.4501,7.4722,268000.0
2010-11-26 11:10:00,10.15,10.16,10.15,10.15,148400.0,7.4722,7.4795,7.4722,7.4722,148400.0
2010-11-26 11:20:00,10.15,10.15,10.15,10.15,132200.0,7.4722,7.4722,7.4722,7.4722,132200.0
2010-11-26 11:30:00,10.15,10.15,10.13,10.14,217800.0,7.4722,7.4722,7.4575,7.4648,217800.0
2010-11-26 11:40:00,10.14,10.16,10.13,10.16,191000.0,7.4648,7.4795,7.4575,7.4795,191000.0
2010-11-26 11:50:00,10.16,10.18,10.15,10.18,151800.0,7.4795,7.4943,7.4722,7.4943,151800.0
2010-11-26 12:00:00,10.18,10.18,10.15,10.15,416200.0,7.4943,7.4943,7.4722,7.4722,416200.0
2010-11-26 12:10:00,10.15,10.16,10.15,10.15,102600.0,7.4722,7.4795,7.4722,7.4722,102600.0
2010-11-26 12:20:00,10.15,10.16,10.13,10.14,441800.0,7.4722,7.4795,7.4575,7.4648,441800.0
2010-11-26 12:30:00,10.15,10.15,10.13,10.13,371400.0,7.4722,7.4722,7.4575,7.4575,371400.0
2010-11-26 12:40:00,10.13,10.14,10.13,10.13,458800.0,7.4575,7.4648,7.4575,7.4575,458800.0
2010-11-26 12:50:00,10.13,10.13,10.13,10.13,818600.0,7.4575,7.4575,7.4575,7.4575,818600.0
2010-11-29 09:30:00,9.99,10.06,9.97,10.04,1619000.0,7.3544,7.4059,7.3397,7.3912,1619000.0
2010-11-29 09:40:00,10.04,10.09,10.03,10.04,781400.0,7.3912,7.428,7.3838,7.3912,781400.0
2010-11-29 09:50:00,10.05,10.06,9.98,10.02,1782400.0,7.3986,7.4059,7.347,7.3765,1782400.0
2010-11-29 10:00:00,10.02,10.02,9.97,9.99,905000.0,7.3765,7.3765,7.3397,7.3544,905000.0
2010-11-29 10:10:00,9.99,10.03,9.97,10.01,1009000.0,7.3544,7.3838,7.3397,7.3691,1009000.0
2010-11-29 10:20:00,10.01,10.02,9.99,9.99,676800.0,7.3691,7.3765,7.3544,7.3544,676800.0
2010-11-29 10:30:00,9.99,10.06,9.99,10.06,639600.0,7.3544,7.4059,7.3544,7.4059,639600.0
2010-11-29 10:40:00,10.05,10.07,10.03,10.04,360000.0,7.3986,7.4133,7.3838,7.3912,360000.0
2010-11-29 10:50:00,10.05,10.06,10.02,10.04,830400.0,7.3986,7.4059,7.3765,7.3912,830400.0
2010-11-29 11:00:00,10.04,10.05,10.02,10.03,1252200.0,7.3912,7.3986,7.3765,7.3838,1252200.0
2010-11-29 11:10:00,10.03,10.04,10.02,10.02,258000.0,7.3838,7.3912,7.3765,7.3765,258000.0
2010-11-29 11:20:00,10.02,10.02,9.99,10.0,460800.0,7.3765,7.3765,7.3544,7.3618,460800.0
2010-11-29 11:30:00,10.0,10.02,9.97,9.98,656200.0,7.3618,7.3765,7.3397,7.347,656200.0
2010-11-29 11:40:00,9.97,9.98,9.95,9.97,395600.0,7.3397,7.347,7.325,7.3397,395600.0
2010-11-29 11:50:00,9.96,9.97,9.94,9.96,607800.0,7.3323,7.3397,7.3176,7.3323,607800.0
2010-11-29 12:00:00,9.97,9.99,9.96,9.99,529800.0,7.3397,7.3544,7.3323,7.3544,529800.0
2010-11-29 12:10:00,9.99,10.01,9.98,10.0,202200.0,7.3544,7.3691,7.347,7.3618,202200.0
2010-11-29 12:20:00,9.99,10.01,9.99,9.99,452800.0,7.3544,7.3691,7.3544,7.3544,452800.0
2010-11-29 12:30:00,9.99,9.99,9.97,9.98,195400.0,7.3544,7.3544,7.3397,7.347,195400.0
2010-11-29 12:40:00,9.98,10.02,9.97,10.02,385800.0,7.347,7.3765,7.3397,7.3765,385800.0
2010-11-29 12:50:00,10.02,10.04,10.02,10.03,373200.0,7.3765,7.3912,7.3765,7.3838,373200.0
2010-11-29 13:00:00,10.03,10.03,10.01,10.01,164600.0,7.3838,7.3838,7.3691,7.3691,164600.0
2010-11-29 13:10:00,10.01,10.01,9.99,10.0,187800.0,7.3691,7.3691,7.3544,7.3618,187800.0
2010-11-29 13:20:00,10.0,10.0,9.97,9.98,477400.0,7.3618,7.3618,7.3397,7.347,477400.0
2010-11-29 13:30:00,9.99,9.99,9.97,9.97,493200.0,7.3544,7.3544,7.3397,7.3397,493200.0
2010-11-29 13:40:00,9.98,9.99,9.97,9.99,199800.0,7.347,7.3544,7.3397,7.3544,199800.0
2010-11-29 13:50:00,9.99,10.01,9.99,10.01,155800.0,7.3544,7.3691,7.3544,7.3691,155800.0
2010-11-29 14:00:00,10.01,10.02,10.0,10.02,523800.0,7.3691,7.3765,7.3618,7.3765,523800.0
2010-11-29 14:10:00,10.02,10.02,10.01,10.01,149000.0,7.3765,7.3765,7.3691,7.3691,149000.0
2010-11-29 14:20:00,10.01,10.04,10.01,10.04,760200.0,7.3691,7.3912,7.3691,7.3912,760200.0
2010-11-29 14:30:00,10.04,10.09,10.04,10.09,546000.0,7.3912,7.428,7.3912,7.428,546000.0
2010-11-29 14:40:00,10.09,10.11,10.08,10.1,634600.0,7.428,7.4427,7.4207,7.4354,634600.0
2010-11-29 14:50:00,10.1,10.12,10.09,10.11,418800.0,7.4354,7.4501,7.428,7.4427,418800.0
2010-11-29 15:00:00,10.11,10.12,10.11,10.12,342400.0,7.4427,7.4501,7.4427,7.4501,342400.0
2010-11-29 15:10:00,10.12,10.13,10.11,10.13,458000.0,7.4501,7.4575,7.4427,7.4575,458000.0
2010-11-29 15:20:00,10.13,10.15,10.12,10.15,363000.0,7.4575,7.4722,7.4501,7.4722,363000.0
2010-11-29 15:30:00,10.15,10.15,10.11,10.13,933400.0,7.4722,7.4722,7.4427,7.4575,933400.0
2010-11-29 15:40:00,10.13,10.15,10.13,10.15,616200.0,7.4575,7.4722,7.4575,7.4722,616200.0
2010-11-29 15:50:00,10.14,10.15,10.11,10.11,1422800.0,7.4648,7.4722,7.4427,7.4427,1422800.0
2010-11-30 09:30:00,9.94,9.99,9.93,9.97,2683200.0,7.3176,7.3544,7.3102,7.3397,2683200.0
2010-11-30 09:40:00,9.97,10.06,9.95,10.04,2338200.0,7.3397,7.4059,7.325,7.3912,2338200.0
2010-11-30 09:50:00,10.04,10.08,10.03,10.08,1183400.0,7.3912,7.4207,7.3838,7.4207,1183400.0
2010-11-30 10:00:00,10.08,10.1,10.02,10.04,1280600.0,7.4207,7.4354,7.3765,7.3912,1280600.0
2010-11-30 10:10:00,10.03,10.05,10.03,10.04,987800.0,7.3838,7.3986,7.3838,7.3912,987800.0
2010-11-30 10:20:00,10.05,10.06,10.04,10.06,628400.0,7.3986,7.4059,7.3912,7.4059,628400.0
2010-11-30 10:30:00,10.06,10.06,10.04,10.05,673800.0,7.4059,7.4059,7.3912,7.3986,673800.0
2010-11-30 10:40:00,10.05,10.05,10.02,10.04,666800.0,7.3986,7.3986,7.3765,7.3912,666800.0
2010-11-30 10:50:00,10.04,10.04,9.99,10.03,1379400.0,7.3912,7.3912,7.3544,7.3838,1379400.0
2010-11-30 11:00:00,10.03,10.03,10.01,10.02,441800.0,7.3838,7.3838,7.3691,7.3765,441800.0
2010-11-30 11:10:00,10.02,10.02,9.98,9.98,722200.0,7.3765,7.3765,7.347,7.347,722200.0
2010-11-30 11:20:00,9.99,10.01,9.98,9.99,537200.0,7.3544,7.3691,7.347,7.3544,537200.0
2010-11-30 11:30:00,9.99,10.0,9.97,9.97,1129000.0,7.3544,7.3618,7.3397,7.3397,1129000.0
2010-11-30 11:40:00,9.97,10.0,9.97,9.99,510400.0,7.3397,7.3618,7.3397,7.3544,510400.0
2010-11-30 11:50:00,9.99,10.02,9.98,10.01,900400.0,7.3544,7.3765,7.347,7.3691,900400.0
2010-11-30 12:00:00,10.01,10.02,9.99,10.0,210400.0,7.3691,7.3765,7.3544,7.3618,210400.0
2010-11-30 12:10:00,9.99,10.0,9.99,9.99,827800.0,7.3544,7.3618,7.3544,7.3544,827800.0
2010-11-30 12:20:00,9.99,9.99,9.98,9.99,186600.0,7.3544,7.3544,7.347,7.3544,186600.0
2010-11-30 12:30:00,9.99,9.99,9.97,9.97,413600.0,7.3544,7.3544,7.3397,7.3397,413600.0
2010-11-30 12:40:00,9.97,9.99,9.97,9.98,380800.0,7.3397,7.3544,7.3397,7.347,380800.0
2010-11-30 12:50:00,9.99,10.0,9.98,9.99,283200.0,7.3544,7.3618,7.347,7.3544,283200.0
2010-11-30 13:00:00,9.99,10.02,9.97,10.0,665400.0,7.3544,7.3765,7.3397,7.3618,665400.0
2010-11-30 13:10:00,10.01,10.03,9.99,10.02,697600.0,7.3691,7.3838,7.3544,7.3765,697600.0
2010-11-30 13:20:00,10.02,10.05,10.02,10.04,379600.0,7.3765,7.3986,7.3765,7.3912,379600.0
2010-11-30 13:30:00,10.04,10.04,10.03,10.03,160200.0,7.3912,7.3912,7.3838,7.3838,160200.0
2010-11-30 13:40:00,10.03,10.04,10.01,10.02,275800.0,7.3838,7.3912,7.3691,7.3765,275800.0
2010-11-30 13:50:00,10.02,10.02,10.0,10.02,269200.0,7.3765,7.3765,7.3618,7.3765,269200.0
2010-11-30 14:00:00,10.02,10.05,10.01,10.05,327000.0,7.3765,7.3986,7.3691,7.3986,327000.0
2010-11-30 14:10:00,10.05,10.05,10.03,10.03,219600.0,7.3986,7.3986,7.3838,7.3838,219600.0
2010-11-30 14:20:00,10.03,10.03,9.99,10.01,502200.0,7.3838,7.3838,7.3544,7.3691,502200.0
2010-11-30 14:30:00,10.01,10.01,9.99,9.99,374000.0,7.3691,7.3691,7.3544,7.3544,374000.0
2010-11-30 14:40:00,9.99,10.03,9.99,10.03,321200.0,7.3544,7.3838,7.3544,7.3838,321200.0
2010-11-30 14:50:00,10.03,10.06,10.03,10.05,386600.0,7.3838,7.4059,7.3838,7.3986,386600.0
2010-11-30 15:00:00,10.05,10.06,10.04,10.04,565000.0,7.3986,7.4059,7.3912,7.3912,565000.0
2010-11-30 15:10:00,10.04,10.04,10.02,10.03,523200.0,7.3912,7.3912,7.3765,7.3838,523200.0
2010-11-30 15:20:00,10.02,10.06,10.02,10.04,431800.0,7.3765,7.4059,7.3765,7.3912,431800.0
2010-11-30 15:30:00,10.04,10.06,10.04,10.05,530200.0,7.3912,7.4059,7.3912,7.3986,530200.0
2010-11-30 15:40:00,10.06,10.06,10.0,10.01,766200.0,7.4059,7.4059,7.3618,7.3691,766200.0
2010-11-30 15:50:00,10.01,10.02,9.99,10.0,3549200.0,7.3691,7.3765,7.3544,7.3618,3549200.0
2010-12-01 09:30:00,10.13,10.19,10.13,10.19,3103400.0,7.4575,7.5016,7.4575,7.5016,3103400.0
2010-12-01 09:40:00,10.19,10.2,10.18,10.19,2206200.0,7.5016,7.509,7.4943,7.5016,2206200.0
2010-12-01 09:50:00,10.19,10.29,10.19,10.24,3016800.0,7.5016,7.5752,7.5016,7.5384,3016800.0
2010-12-01 10:00:00,10.24,10.26,10.22,10.26,1303400.0,7.5384,7.5532,7.5237,7.5532,1303400.0
2010-12-01 10:10:00,10.26,10.29,10.26,10.28,1444000.0,7.5532,7.5752,7.5532,7.5679,1444000.0
2010-12-01 10:20:00,10.28,10.31,10.26,10.31,2160000.0,7.5679,7.59,7.5532,7.59,2160000.0
2010-12-01 10:30:00,10.31,10.37,10.31,10.37,3099800.0,7.59,7.6341,7.59,7.6341,3099800.0
2010-12-01 10:40:00,10.37,10.41,10.37,10.4,1969000.0,7.6341,7.6636,7.6341,7.6562,1969000.0
2010-12-01 10:50:00,10.4,10.4,10.38,10.4,687600.0,7.6562,7.6562,7.6415,7.6562,687600.0
2010-12-01 11:00:00,10.4,10.42,10.39,10.4,1067600.0,7.6562,7.671,7.6489,7.6562,1067600.0
2010-12-01 11:10:00,10.4,10.44,10.4,10.42,2406000.0,7.6562,7.6857,7.6562,7.671,2406000.0
2010-12-01 11:20:00,10.42,10.47,10.42,10.45,837200.0,7.671,7.7078,7.671,7.693,837200.0
2010-12-01 11:30:00,10.45,10.45,10.42,10.44,1107800.0,7.693,7.693,7.671,7.6857,1107800.0
2010-12-01 11:40:00,10.44,10.46,10.44,10.45,586800.0,7.6857,7.7004,7.6857,7.693,586800.0
2010-12-01 11:50:00,10.45,10.52,10.41,10.49,4276200.0,7.693,7.7446,7.6636,7.7225,4276200.0
2010-12-01 12:00:00,10.49,10.55,10.49,10.53,2012400.0,7.7225,7.7667,7.7225,7.7519,2012400.0
2010-12-01 12:10:00,10.53,10.55,10.49,10.49,1578800.0,7.7519,7.7667,7.7225,7.7225,1578800.0
2010-12-01 12:20:00,10.49,10.49,10.45,10.45,1788400.0,7.7225,7.7225,7.693,7.693,1788400.0
2010-12-01 12:30:00,10.45,10.46,10.44,10.45,1064800.0,7.693,7.7004,7.6857,7.693,1064800.0
2010-12-01 12:40:00,10.45,10.45,10.43,10.44,558200.0,7.693,7.693,7.6783,7.6857,558200.0
2010-12-01 12:50:00,10.44,10.45,10.44,10.45,354000.0,7.6857,7.693,7.6857,7.693,354000.0
2010-12-01 13:00:00,10.45,10.46,10.43,10.44,464200.0,7.693,7.7004,7.6783,7.6857,464200.0
2010-12-01 13:10:00,10.44,10.46,10.42,10.43,583800.0,7.6857,7.7004,7.671,7.6783,583800.0
2010-12-01 13:20:00,10.42,10.45,10.42,10.45,580000.0,7.671,7.693,7.671,7.693,580000.0
2010-12-01 13:30:00,10.44,10.46,10.43,10.44,877400.0,7.6857,7.7004,7.6783,7.6857,877400.0
2010-12-01 13:40:00,10.44,10.5,10.43,10.5,2260200.0,7.6857,7.7298,7.6783,7.7298,2260200.0
2010-12-01 13:50:00,10.5,10.51,10.45,10.45,427200.0,7.7298,7.7372,7.693,7.693,427200.0
2010-12-01 14:00:00,10.45,10.46,10.42,10.43,1093200.0,7.693,7.7004,7.671,7.6783,1093200.0
2010-12-01 14:10:00,10.43,10.47,10.43,10.46,3000000.0,7.6783,7.7078,7.6783,7.7004,3000000.0
2010-12-01 14:20:00,10.46,10.47,10.43,10.44,1552400.0,7.7004,7.7078,7.6783,7.6857,1552400.0
2010-12-01 14:30:00,10.44,10.47,10.44,10.47,1914200.0,7.6857,7.7078,7.6857,7.7078,1914200.0
2010-12-01 14:40:00,10.47,10.47,10.45,10.45,548600.0,7.7078,7.7078,7.693,7.693,548600.0
2010-12-01 14:50:00,10.45,10.47,10.44,10.45,708800.0,7.693,7.7078,7.6857,7.693,708800.0
2010-12-01 15:00:00,10.45,10.45,10.42,10.42,375800.0,7.693,7.693,7.671,7.671,375800.0
2010-12-01 15:10:00,10.42,10.46,10.42,10.45,1826800.0,7.671,7.7004,7.671,7.693,1826800.0
2010-12-01 15:20:00,10.46,10.47,10.43,10.43,1442600.0,7.7004,7.7078,7.6783,7.6783,1442600.0
2010-12-01 15:30:00,10.43,10.43,10.43,10.43,882400.0,7.6783,7.6783,7.6783,7.6783,882400.0
2010-12-01 15:40:00,10.43,10.44,10.43,10.43,768200.0,7.6783,7.6857,7.6783,7.6783,768200.0
2010-12-01 15:50:00,10.43,10.43,10.42,10.42,3317200.0,7.6783,7.6783,7.671,7.671,3317200.0
2010-12-02 09:30:00,10.41,10.44,10.35,10.37,3025200.0,7.6636,7.6857,7.6194,7.6341,3025200.0
2010-12-02 09:40:00,10.37,10.37,10.33,10.33,1193600.0,7.6341,7.6341,7.6047,7.6047,1193600.0
2010-12-02 09:50:00,10.33,10.34,10.29,10.33,1230200.0,7.6047,7.6121,7.5752,7.6047,1230200.0
2010-12-02 10:00:00,10.33,10.38,10.32,10.38,1612600.0,7.6047,7.6415,7.5973,7.6415,1612600.0
2010-12-02 10:10:00,10.38,10.4,10.37,10.37,955000.0,7.6415,7.6562,7.6341,7.6341,955000.0
2010-12-02 10:20:00,10.37,10.42,10.36,10.4,751000.0,7.6341,7.671,7.6268,7.6562,751000.0
2010-12-02 10:30:00,10.4,10.42,10.38,10.4,1227000.0,7.6562,7.671,7.6415,7.6562,1227000.0
2010-12-02 10:40:00,10.4,10.42,10.4,10.41,838400.0,7.6562,7.671,7.6562,7.6636,838400.0
2010-12-02 10:50:00,10.42,10.44,10.41,10.43,788000.0,7.671,7.6857,7.6636,7.6783,788000.0
2010-12-02 11:00:00,10.44,10.44,10.42,10.43,1043200.0,7.6857,7.6857,7.671,7.6783,1043200.0
2010-12-02 11:10:00,10.43,10.47,10.41,10.47,981000.0,7.6783,7.7078,7.6636,7.7078,981000.0
2010-12-02 11:20:00,10.47,10.47,10.42,10.42,780400.0,7.7078,7.7078,7.671,7.671,780400.0
2010-12-02 11:30:00,10.42,10.43,10.42,10.43,447000.0,7.671,7.6783,7.671,7.6783,447000.0
2010-12-02 11:40:00,10.43,10.43,10.41,10.41,152600.0,7.6783,7.6783,7.6636,7.6636,152600.0
2010-12-02 11:50:00,10.42,10.42,10.39,10.39,293400.0,7.671,7.671,7.6489,7.6489,293400.0
2010-12-02 12:00:00,10.39,10.4,10.38,10.38,304400.0,7.6489,7.6562,7.6415,7.6415,304400.0
2010-12-02 12:10:00,10.38,10.39,10.38,10.38,348800.0,7.6415,7.6489,7.6415,7.6415,348800.0
2010-12-02 12:20:00,10.38,10.38,10.37,10.37,162600.0,7.6415,7.6415,7.6341,7.6341,162600.0
2010-12-02 12:30:00,10.37,10.38,10.37,10.38,202800.0,7.6341,7.6415,7.6341,7.6415,202800.0
2010-12-02 12:40:00,10.38,10.41,10.38,10.4,385200.0,7.6415,7.6636,7.6415,7.6562,385200.0
2010-12-02 12:50:00,10.4,10.41,10.4,10.4,248600.0,7.6562,7.6636,7.6562,7.6562,248600.0
2010-12-02 13:00:00,10.41,10.41,10.39,10.4,380200.0,7.6636,7.6636,7.6489,7.6562,380200.0
2010-12-02 13:10:00,10.4,10.4,10.38,10.39,278400.0,7.6562,7.6562,7.6415,7.6489,278400.0
2010-12-02 13:20:00,10.38,10.39,10.36,10.38,463400.0,7.6415,7.6489,7.6268,7.6415,463400.0
2010-12-02 13:30:00,10.38,10.4,10.37,10.38,378000.0,7.6415,7.6562,7.6341,7.6415,378000.0
2010-12-02 13:40:00,10.38,10.38,10.36,10.37,337800.0,7.6415,7.6415,7.6268,7.6341,337800.0
2010-12-02 13:50:00,10.37,10.37,10.36,10.37,647200.0,7.6341,7.6341,7.6268,7.6341,647200.0
2010-12-02 14:00:00,10.37,10.39,10.36,10.38,469400.0,7.6341,7.6489,7.6268,7.6415,469400.0
2010-12-02 14:10:00,10.38,10.4,10.38,10.4,613200.0,7.6415,7.6562,7.6415,7.6562,613200.0
2010-12-02 14:20:00,10.4,10.42,10.39,10.4,627000.0,7.6562,7.671,7.6489,7.6562,627000.0
2010-12-02 14:30:00,10.4,10.41,10.38,10.38,301400.0,7.6562,7.6636,7.6415,7.6415,301400.0
2010-12-02 14:40:00,10.38,10.38,10.37,10.37,571000.0,7.6415,7.6415,7.6341,7.6341,571000.0
2010-12-02 14:50:00,10.37,10.38,10.37,10.37,444000.0,7.6341,7.6415,7.6341,7.6341,444000.0
2010-12-02 15:00:00,10.37,10.37,10.35,10.36,600200.0,7.6341,7.6341,7.6194,7.6268,600200.0
2010-12-02 15:10:00,10.36,10.36,10.35,10.36,850400.0,7.6268,7.6268,7.6194,7.6268,850400.0
2010-12-02 15:20:00,10.36,10.37,10.35,10.37,817600.0,7.6268,7.6341,7.6194,7.6341,817600.0
2010-12-02 15:30:00,10.37,10.38,10.37,10.37,683200.0,7.6341,7.6415,7.6341,7.6341,683200.0
2010-12-02 15:40:00,10.38,10.38,10.35,10.35,1141000.0,7.6415,7.6415,7.6194,7.6194,1141000.0
2010-12-02 15:50:00,10.35,10.37,10.35,10.37,2512600.0,7.6194,7.6341,7.6194,7.6341,2512600.0
2010-12-03 09:30:00,10.34,10.4,10.3,10.34,1917400.0,7.6121,7.6562,7.5826,7.6121,1917400.0
2010-12-03 09:40:00,10.33,10.34,10.27,10.29,1607200.0,7.6047,7.6121,7.5605,7.5752,1607200.0
2010-12-03 09:50:00,10.29,10.3,10.27,10.3,1140800.0,7.5752,7.5826,7.5605,7.5826,1140800.0
2010-12-03 10:00:00,10.3,10.34,10.28,10.3,1667600.0,7.5826,7.6121,7.5679,7.5826,1667600.0
2010-12-03 10:10:00,10.3,10.3,10.26,10.28,529800.0,7.5826,7.5826,7.5532,7.5679,529800.0
2010-12-03 10:20:00,10.29,10.3,10.28,10.29,491600.0,7.5752,7.5826,7.5679,7.5752,491600.0
2010-12-03 10:30:00,10.29,10.35,10.28,10.34,608400.0,7.5752,7.6194,7.5679,7.6121,608400.0
2010-12-03 10:40:00,10.34,10.34,10.29,10.3,1113000.0,7.6121,7.6121,7.5752,7.5826,1113000.0
2010-12-03 10:50:00,10.3,10.31,10.29,10.3,745800.0,7.5826,7.59,7.5752,7.5826,745800.0
2010-12-03 11:00:00,10.31,10.31,10.3,10.3,882600.0,7.59,7.59,7.5826,7.5826,882600.0
2010-12-03 11:10:00,10.31,10.31,10.3,10.31,269600.0,7.59,7.59,7.5826,7.59,269600.0
2010-12-03 11:20:00,10.31,10.33,10.3,10.3,394200.0,7.59,7.6047,7.5826,7.5826,394200.0
2010-12-03 11:30:00,10.3,10.3,10.29,10.29,319400.0,7.5826,7.5826,7.5752,7.5752,319400.0
2010-12-03 11:40:00,10.3,10.3,10.27,10.28,605000.0,7.5826,7.5826,7.5605,7.5679,605000.0
2010-12-03 11:50:00,10.28,10.28,10.26,10.27,137400.0,7.5679,7.5679,7.5532,7.5605,137400.0
2010-12-03 12:00:00,10.27,10.29,10.27,10.28,193800.0,7.5605,7.5752,7.5605,7.5679,193800.0
2010-12-03 12:10:00,10.29,10.3,10.28,10.29,260000.0,7.5752,7.5826,7.5679,7.5752,260000.0
2010-12-03 12:20:00,10.29,10.3,10.29,10.3,899200.0,7.5752,7.5826,7.5752,7.5826,899200.0
2010-12-03 12:30:00,10.3,10.31,10.29,10.3,638800.0,7.5826,7.59,7.5752,7.5826,638800.0
2010-12-03 12:40:00,10.31,10.32,10.3,10.32,348400.0,7.59,7.5973,7.5826,7.5973,348400.0
2010-12-03 12:50:00,10.31,10.33,10.31,10.32,166600.0,7.59,7.6047,7.59,7.5973,166600.0
2010-12-03 13:00:00,10.32,10.34,10.31,10.31,1047000.0,7.5973,7.6121,7.59,7.59,1047000.0
2010-12-03 13:10:00,10.31,10.33,10.31,10.33,247600.0,7.59,7.6047,7.59,7.6047,247600.0
2010-12-03 13:20:00,10.33,10.33,10.31,10.32,517800.0,7.6047,7.6047,7.59,7.5973,517800.0
2010-12-03 13:30:00,10.31,10.32,10.3,10.3,315400.0,7.59,7.5973,7.5826,7.5826,315400.0
2010-12-03 13:40:00,10.3,10.3,10.28,10.29,630200.0,7.5826,7.5826,7.5679,7.5752,630200.0
2010-12-03 13:50:00,10.28,10.29,10.28,10.29,205200.0,7.5679,7.5752,7.5679,7.5752,205200.0
2010-12-03 14:00:00,10.29,10.3,10.27,10.27,450400.0,7.5752,7.5826,7.5605,7.5605,450400.0
2010-12-03 14:10:00,10.27,10.28,10.27,10.28,483800.0,7.5605,7.5679,7.5605,7.5679,483800.0
2010-12-03 14:20:00,10.28,10.28,10.27,10.28,318800.0,7.5679,7.5679,7.5605,7.5679,318800.0
2010-12-03 14:30:00,10.28,10.28,10.27,10.28,580400.0,7.5679,7.5679,7.5605,7.5679,580400.0
2010-12-03 14:40:00,10.28,10.28,10.27,10.28,504800.0,7.5679,7.5679,7.5605,7.5679,504800.0
2010-12-03 14:50:00,10.28,10.28,10.27,10.27,411400.0,7.5679,7.5679,7.5605,7.5605,411400.0
2010-12-03 15:00:00,10.28,10.28,10.27,10.27,353400.0,7.5679,7.5679,7.5605,7.5605,353400.0
2010-12-03 15:10:00,10.28,10.29,10.27,10.29,655600.0,7.5679,7.5752,7.5605,7.5752,655600.0
2010-12-03 15:20:00,10.29,10.33,10.28,10.33,684600.0,7.5752,7.6047,7.5679,7.6047,684600.0
2010-12-03 15:30:00,10.33,10.36,10.33,10.36,658200.0,7.6047,7.6268,7.6047,7.6268,658200.0
2010-12-03 15:40:00,10.36,10.38,10.35,10.38,3392400.0,7.6268,7.6415,7.6194,7.6415,3392400.0
2010-12-03 15:50:00,10.37,10.37,10.35,10.35,1890400.0,7.6341,7.6341,7.6194,7.6194,1890400.0
2010-12-06 09:30:00,10.31,10.37,10.28,10.34,972400.0,7.59,7.6341,7.5679,7.6121,972400.0
2010-12-06 09:40:00,10.34,10.35,10.3,10.31,1228000.0,7.6121,7.6194,7.5826,7.59,1228000.0
2010-12-06 09:50:00,10.3,10.31,10.29,10.3,954800.0,7.5826,7.59,7.5752,7.5826,954800.0
2010-12-06 10:00:00,10.29,10.31,10.29,10.3,1134800.0,7.5752,7.59,7.5752,7.5826,1134800.0
2010-12-06 10:10:00,10.3,10.31,10.29,10.3,1171000.0,7.5826,7.59,7.5752,7.5826,1171000.0
2010-12-06 10:20:00,10.3,10.32,10.3,10.3,531000.0,7.5826,7.5973,7.5826,7.5826,531000.0
2010-12-06 10:30:00,10.31,10.31,10.29,10.29,520200.0,7.59,7.59,7.5752,7.5752,520200.0
2010-12-06 10:40:00,10.29,10.29,10.27,10.27,629200.0,7.5752,7.5752,7.5605,7.5605,629200.0
2010-12-06 10:50:00,10.28,10.28,10.22,10.26,2320400.0,7.5679,7.5679,7.5237,7.5532,2320400.0
2010-12-06 11:00:00,10.26,10.28,10.26,10.27,509800.0,7.5532,7.5679,7.5532,7.5605,509800.0
2010-12-06 11:10:00,10.27,10.28,10.26,10.27,324200.0,7.5605,7.5679,7.5532,7.5605,324200.0
2010-12-06 11:20:00,10.27,10.27,10.25,10.25,431000.0,7.5605,7.5605,7.5458,7.5458,431000.0
2010-12-06 11:30:00,10.26,10.26,10.24,10.24,604000.0,7.5532,7.5532,7.5384,7.5384,604000.0
2010-12-06 11:40:00,10.25,10.27,10.24,10.25,277600.0,7.5458,7.5605,7.5384,7.5458,277600.0
2010-12-06 11:50:00,10.26,10.27,10.24,10.27,304600.0,7.5532,7.5605,7.5384,7.5605,304600.0
2010-12-06 12:00:00,10.27,10.28,10.25,10.25,160200.0,7.5605,7.5679,7.5458,7.5458,160200.0
2010-12-06 12:10:00,10.25,10.26,10.24,10.25,396800.0,7.5458,7.5532,7.5384,7.5458,396800.0
2010-12-06 12:20:00,10.24,10.26,10.24,10.26,425400.0,7.5384,7.5532,7.5384,7.5532,425400.0
2010-12-06 12:30:00,10.26,10.3,10.26,10.29,347200.0,7.5532,7.5826,7.5532,7.5752,347200.0
2010-12-06 12:40:00,10.3,10.31,10.28,10.29,379800.0,7.5826,7.59,7.5679,7.5752,379800.0
2010-12-06 12:50:00,10.29,10.29,10.28,10.29,305000.0,7.5752,7.5752,7.5679,7.5752,305000.0
2010-12-06 13:00:00,10.29,10.3,10.28,10.28,345200.0,7.5752,7.5826,7.5679,7.5679,345200.0
2010-12-06 13:10:00,10.28,10.29,10.27,10.29,396800.0,7.5679,7.5752,7.5605,7.5752,396800.0
2010-12-06 13:20:00,10.29,10.31,10.28,10.31,310000.0,7.5752,7.59,7.5679,7.59,310000.0
2010-12-06 13:30:00,10.31,10.34,10.31,10.33,1045800.0,7.59,7.6121,7.59,7.6047,1045800.0
2010-12-06 13:40:00,10.34,10.34,10.32,10.33,255400.0,7.6121,7.6121,7.5973,7.6047,255400.0
2010-12-06 13:50:00,10.32,10.33,10.3,10.3,210800.0,7.5973,7.6047,7.5826,7.5826,210800.0
2010-12-06 14:00:00,10.31,10.31,10.29,10.3,534000.0,7.59,7.59,7.5752,7.5826,534000.0
2010-12-06 14:10:00,10.3,10.3,10.3,10.3,175000.0,7.5826,7.5826,7.5826,7.5826,175000.0
2010-12-06 14:20:00,10.3,10.3,10.28,10.3,899800.0,7.5826,7.5826,7.5679,7.5826,899800.0
2010-12-06 14:30:00,10.3,10.33,10.3,10.33,434800.0,7.5826,7.6047,7.5826,7.6047,434800.0
2010-12-06 14:40:00,10.33,10.33,10.31,10.31,559200.0,7.6047,7.6047,7.59,7.59,559200.0
2010-12-06 14:50:00,10.31,10.31,10.29,10.3,958600.0,7.59,7.59,7.5752,7.5826,958600.0
2010-12-06 15:00:00,10.31,10.31,10.3,10.3,605000.0,7.59,7.59,7.5826,7.5826,605000.0
2010-12-06 15:10:00,10.3,10.32,10.3,10.32,638200.0,7.5826,7.5973,7.5826,7.5973,638200.0
2010-12-06 15:20:00,10.32,10.32,10.31,10.31,546600.0,7.5973,7.5973,7.59,7.59,546600.0
2010-12-06 15:30:00,10.31,10.31,10.3,10.3,514600.0,7.59,7.59,7.5826,7.5826,514600.0
2010-12-06 15:40:00,10.3,10.31,10.3,10.3,685200.0,7.5826,7.59,7.5826,7.5826,685200.0
2010-12-06 15:50:00,10.3,10.31,10.29,10.3,3440600.0,7.5826,7.59,7.5752,7.5826,3440600.0
2010-12-07 09:30:00,10.42,10.43,10.36,10.4,1323200.0,7.671,7.6783,7.6268,7.6562,1323200.0
2010-12-07 09:40:00,10.4,10.44,10.38,10.4,1162200.0,7.6562,7.6857,7.6415,7.6562,1162200.0
2010-12-07 09:50:00,10.4,10.44,10.39,10.43,1303000.0,7.6562,7.6857,7.6489,7.6783,1303000.0
2010-12-07 10:00:00,10.43,10.43,10.38,10.4,1042600.0,7.6783,7.6783,7.6415,7.6562,1042600.0
2010-12-07 10:10:00,10.39,10.4,10.36,10.38,939600.0,7.6489,7.6562,7.6268,7.6415,939600.0
2010-12-07 10:20:00,10.38,10.39,10.33,10.35,886400.0,7.6415,7.6489,7.6047,7.6194,886400.0
2010-12-07 10:30:00,10.35,10.37,10.33,10.37,704000.0,7.6194,7.6341,7.6047,7.6341,704000.0
2010-12-07 10:40:00,10.37,10.4,10.37,10.4,395200.0,7.6341,7.6562,7.6341,7.6562,395200.0
2010-12-07 10:50:00,10.4,10.42,10.37,10.37,751400.0,7.6562,7.671,7.6341,7.6341,751400.0
2010-12-07 11:00:00,10.37,10.37,10.34,10.35,166400.0,7.6341,7.6341,7.6121,7.6194,166400.0
2010-12-07 11:10:00,10.36,10.38,10.36,10.37,268800.0,7.6268,7.6415,7.6268,7.6341,268800.0
2010-12-07 11:20:00,10.37,10.37,10.35,10.35,205200.0,7.6341,7.6341,7.6194,7.6194,205200.0
2010-12-07 11:30:00,10.35,10.37,10.35,10.36,163800.0,7.6194,7.6341,7.6194,7.6268,163800.0
2010-12-07 11:40:00,10.37,10.39,10.36,10.37,375400.0,7.6341,7.6489,7.6268,7.6341,375400.0
2010-12-07 11:50:00,10.37,10.38,10.36,10.38,201600.0,7.6341,7.6415,7.6268,7.6415,201600.0
2010-12-07 12:00:00,10.38,10.38,10.36,10.37,403400.0,7.6415,7.6415,7.6268,7.6341,403400.0
2010-12-07 12:10:00,10.37,10.38,10.36,10.36,388200.0,7.6341,7.6415,7.6268,7.6268,388200.0
2010-12-07 12:20:00,10.37,10.39,10.37,10.38,621000.0,7.6341,7.6489,7.6341,7.6415,621000.0
2010-12-07 12:30:00,10.38,10.38,10.37,10.37,141200.0,7.6415,7.6415,7.6341,7.6341,141200.0
2010-12-07 12:40:00,10.37,10.38,10.37,10.38,56400.0,7.6341,7.6415,7.6341,7.6415,56400.0
2010-12-07 12:50:00,10.38,10.38,10.35,10.38,1342000.0,7.6415,7.6415,7.6194,7.6415,1342000.0
2010-12-07 13:00:00,10.38,10.4,10.38,10.39,297600.0,7.6415,7.6562,7.6415,7.6489,297600.0
2010-12-07 13:10:00,10.4,10.4,10.38,10.39,288400.0,7.6562,7.6562,7.6415,7.6489,288400.0
2010-12-07 13:20:00,10.39,10.41,10.38,10.4,937800.0,7.6489,7.6636,7.6415,7.6562,937800.0
2010-12-07 13:30:00,10.4,10.42,10.39,10.4,568600.0,7.6562,7.671,7.6489,7.6562,568600.0
2010-12-07 13:40:00,10.4,10.43,10.39,10.43,518000.0,7.6562,7.6783,7.6489,7.6783,518000.0
2010-12-07 13:50:00,10.43,10.44,10.42,10.43,616400.0,7.6783,7.6857,7.671,7.6783,616400.0
2010-12-07 14:00:00,10.43,10.44,10.41,10.42,416200.0,7.6783,7.6857,7.6636,7.671,416200.0
2010-12-07 14:10:00,10.42,10.42,10.41,10.42,240000.0,7.671,7.671,7.6636,7.671,240000.0
2010-12-07 14:20:00,10.41,10.42,10.41,10.42,238200.0,7.6636,7.671,7.6636,7.671,238200.0
2010-12-07 14:30:00,10.42,10.45,10.41,10.44,426200.0,7.671,7.693,7.6636,7.6857,426200.0
2010-12-07 14:40:00,10.44,10.45,10.43,10.44,408800.0,7.6857,7.693,7.6783,7.6857,408800.0
2010-12-07 14:50:00,10.44,10.44,10.37,10.38,1206000.0,7.6857,7.6857,7.6341,7.6415,1206000.0
2010-12-07 15:00:00,10.38,10.39,10.36,10.38,1361200.0,7.6415,7.6489,7.6268,7.6415,1361200.0
2010-12-07 15:10:00,10.38,10.38,10.35,10.36,544600.0,7.6415,7.6415,7.6194,7.6268,544600.0
2010-12-07 15:20:00,10.37,10.38,10.35,10.37,774200.0,7.6341,7.6415,7.6194,7.6341,774200.0
2010-12-07 15:30:00,10.38,10.43,10.37,10.43,1772800.0,7.6415,7.6783,7.6341,7.6783,1772800.0
2010-12-07 15:40:00,10.43,10.43,10.38,10.39,1673800.0,7.6783,7.6783,7.6415,7.6489,1673800.0
2010-12-07 15:50:00,10.38,10.4,10.38,10.4,1610200.0,7.6415,7.6562,7.6415,7.6562,1610200.0
2010-12-08 09:30:00,10.39,10.45,10.39,10.42,763600.0,7.6489,7.693,7.6489,7.671,763600.0
2010-12-08 09:40:00,10.42,10.46,10.42,10.44,398400.0,7.671,7.7004,7.671,7.6857,398400.0
2010-12-08 09:50:00,10.44,10.46,10.42,10.42,428800.0,7.6857,7.7004,7.671,7.671,428800.0
2010-12-08 10:00:00,10.42,10.42,10.38,10.42,621800.0,7.671,7.671,7.6415,7.671,621800.0
2010-12-08 10:10:00,10.42,10.42,10.4,10.4,622600.0,7.671,7.671,7.6562,7.6562,622600.0
2010-12-08 10:20:00,10.4,10.4,10.37,10.38,459600.0,7.6562,7.6562,7.6341,7.6415,459600.0
2010-12-08 10:30:00,10.38,10.38,10.35,10.37,554000.0,7.6415,7.6415,7.6194,7.6341,554000.0
2010-12-08 10:40:00,10.37,10.38,10.36,10.37,288800.0,7.6341,7.6415,7.6268,7.6341,288800.0
2010-12-08 10:50:00,10.37,10.39,10.37,10.38,327800.0,7.6341,7.6489,7.6341,7.6415,327800.0
2010-12-08 11:00:00,10.38,10.38,10.37,10.38,220400.0,7.6415,7.6415,7.6341,7.6415,220400.0
2010-12-08 11:10:00,10.38,10.38,10.37,10.38,201600.0,7.6415,7.6415,7.6341,7.6415,201600.0
2010-12-08 11:20:00,10.38,10.4,10.37,10.4,585400.0,7.6415,7.6562,7.6341,7.6562,585400.0
2010-12-08 11:30:00,10.4,10.4,10.38,10.38,160000.0,7.6562,7.6562,7.6415,7.6415,160000.0
2010-12-08 11:40:00,10.38,10.41,10.38,10.41,466400.0,7.6415,7.6636,7.6415,7.6636,466400.0
2010-12-08 11:50:00,10.41,10.42,10.4,10.41,143400.0,7.6636,7.671,7.6562,7.6636,143400.0
2010-12-08 12:00:00,10.41,10.41,10.4,10.4,96200.0,7.6636,7.6636,7.6562,7.6562,96200.0
2010-12-08 12:10:00,10.4,10.4,10.4,10.4,237000.0,7.6562,7.6562,7.6562,7.6562,237000.0
2010-12-08 12:20:00,10.4,10.4,10.4,10.4,97600.0,7.6562,7.6562,7.6562,7.6562,97600.0
2010-12-08 12:30:00,10.4,10.4,10.39,10.39,100800.0,7.6562,7.6562,7.6489,7.6489,100800.0
2010-12-08 12:40:00,10.39,10.4,10.37,10.37,144000.0,7.6489,7.6562,7.6341,7.6341,144000.0
2010-12-08 12:50:00,10.37,10.37,10.36,10.37,165600.0,7.6341,7.6341,7.6268,7.6341,165600.0
2010-12-08 13:00:00,10.37,10.39,10.36,10.38,253200.0,7.6341,7.6489,7.6268,7.6415,253200.0
2010-12-08 13:10:00,10.38,10.4,10.38,10.38,170800.0,7.6415,7.6562,7.6415,7.6415,170800.0
2010-12-08 13:20:00,10.38,10.38,10.37,10.38,276400.0,7.6415,7.6415,7.6341,7.6415,276400.0
2010-12-08 13:30:00,10.38,10.4,10.37,10.4,204800.0,7.6415,7.6562,7.6341,7.6562,204800.0
2010-12-08 13:40:00,10.4,10.42,10.39,10.4,214000.0,7.6562,7.671,7.6489,7.6562,214000.0
2010-12-08 13:50:00,10.4,10.4,10.4,10.4,133400.0,7.6562,7.6562,7.6562,7.6562,133400.0
2010-12-08 14:00:00,10.4,10.4,10.38,10.39,205400.0,7.6562,7.6562,7.6415,7.6489,205400.0
2010-12-08 14:10:00,10.39,10.4,10.38,10.38,209000.0,7.6489,7.6562,7.6415,7.6415,209000.0
2010-12-08 14:20:00,10.38,10.4,10.38,10.38,208800.0,7.6415,7.6562,7.6415,7.6415,208800.0
2010-12-08 14:30:00,10.38,10.4,10.38,10.4,180800.0,7.6415,7.6562,7.6415,7.6562,180800.0
2010-12-08 14:40:00,10.4,10.43,10.39,10.4,590400.0,7.6562,7.6783,7.6489,7.6562,590400.0
2010-12-08 14:50:00,10.4,10.42,10.4,10.4,206600.0,7.6562,7.671,7.6562,7.6562,206600.0
2010-12-08 15:00:00,10.4,10.4,10.39,10.4,272400.0,7.6562,7.6562,7.6489,7.6562,272400.0
2010-12-08 15:10:00,10.39,10.4,10.36,10.38,493000.0,7.6489,7.6562,7.6268,7.6415,493000.0
2010-12-08 15:20:00,10.38,10.4,10.38,10.38,448200.0,7.6415,7.6562,7.6415,7.6415,448200.0
2010-12-08 15:30:00,10.38,10.4,10.38,10.39,650800.0,7.6415,7.6562,7.6415,7.6489,650800.0
2010-12-08 15:40:00,10.39,10.4,10.38,10.39,710200.0,7.6489,7.6562,7.6415,7.6489,710200.0
2010-12-08 15:50:00,10.39,10.4,10.38,10.4,1933600.0,7.6489,7.6562,7.6415,7.6562,1933600.0
2010-12-09 09:30:00,10.44,10.47,10.42,10.43,925200.0,7.6857,7.7078,7.671,7.6783,925200.0
2010-12-09 09:40:00,10.43,10.43,10.38,10.4,533000.0,7.6783,7.6783,7.6415,7.6562,533000.0
2010-12-09 09:50:00,10.4,10.42,10.4,10.4,607000.0,7.6562,7.671,7.6562,7.6562,607000.0
2010-12-09 10:00:00,10.4,10.43,10.38,10.38,420000.0,7.6562,7.6783,7.6415,7.6415,420000.0
2010-12-09 10:10:00,10.39,10.4,10.37,10.4,388600.0,7.6489,7.6562,7.6341,7.6562,388600.0
2010-12-09 10:20:00,10.4,10.4,10.37,10.38,252200.0,7.6562,7.6562,7.6341,7.6415,252200.0
2010-12-09 10:30:00,10.38,10.4,10.38,10.39,355400.0,7.6415,7.6562,7.6415,7.6489,355400.0
2010-12-09 10:40:00,10.39,10.4,10.38,10.39,312600.0,7.6489,7.6562,7.6415,7.6489,312600.0
2010-12-09 10:50:00,10.39,10.4,10.37,10.38,410200.0,7.6489,7.6562,7.6341,7.6415,410200.0
2010-12-09 11:00:00,10.38,10.39,10.37,10.39,208600.0,7.6415,7.6489,7.6341,7.6489,208600.0
2010-12-09 11:10:00,10.39,10.4,10.38,10.4,168000.0,7.6489,7.6562,7.6415,7.6562,168000.0
2010-12-09 11:20:00,10.4,10.4,10.4,10.4,213200.0,7.6562,7.6562,7.6562,7.6562,213200.0
2010-12-09 11:30:00,10.4,10.4,10.39,10.4,254600.0,7.6562,7.6562,7.6489,7.6562,254600.0
2010-12-09 11:40:00,10.4,10.4,10.36,10.36,239800.0,7.6562,7.6562,7.6268,7.6268,239800.0
2010-12-09 11:50:00,10.36,10.38,10.34,10.38,274800.0,7.6268,7.6415,7.6121,7.6415,274800.0
2010-12-09 12:00:00,10.38,10.4,10.38,10.4,276600.0,7.6415,7.6562,7.6415,7.6562,276600.0
2010-12-09 12:10:00,10.4,10.4,10.38,10.39,204400.0,7.6562,7.6562,7.6415,7.6489,204400.0
2010-12-09 12:20:00,10.39,10.39,10.38,10.38,188200.0,7.6489,7.6489,7.6415,7.6415,188200.0
2010-12-09 12:30:00,10.38,10.38,10.35,10.35,271600.0,7.6415,7.6415,7.6194,7.6194,271600.0
2010-12-09 12:40:00,10.35,10.35,10.34,10.34,316200.0,7.6194,7.6194,7.6121,7.6121,316200.0
2010-12-09 12:50:00,10.34,10.35,10.33,10.35,436600.0,7.6121,7.6194,7.6047,7.6194,436600.0
2010-12-09 13:00:00,10.35,10.36,10.34,10.36,523000.0,7.6194,7.6268,7.6121,7.6268,523000.0
2010-12-09 13:10:00,10.36,10.38,10.36,10.37,470800.0,7.6268,7.6415,7.6268,7.6341,470800.0
2010-12-09 13:20:00,10.37,10.37,10.36,10.37,217200.0,7.6341,7.6341,7.6268,7.6341,217200.0
2010-12-09 13:30:00,10.37,10.37,10.36,10.36,207200.0,7.6341,7.6341,7.6268,7.6268,207200.0
2010-12-09 13:40:00,10.36,10.37,10.35,10.37,383000.0,7.6268,7.6341,7.6194,7.6341,383000.0
2010-12-09 13:50:00,10.38,10.38,10.37,10.38,217600.0,7.6415,7.6415,7.6341,7.6415,217600.0
2010-12-09 14:00:00,10.38,10.38,10.36,10.38,687400.0,7.6415,7.6415,7.6268,7.6415,687400.0
2010-12-09 14:10:00,10.38,10.38,10.37,10.38,305000.0,7.6415,7.6415,7.6341,7.6415,305000.0
2010-12-09 14:20:00,10.38,10.39,10.38,10.39,229200.0,7.6415,7.6489,7.6415,7.6489,229200.0
2010-12-09 14:30:00,10.39,10.39,10.38,10.38,368400.0,7.6489,7.6489,7.6415,7.6415,368400.0
2010-12-09 14:40:00,10.38,10.39,10.38,10.38,452800.0,7.6415,7.6489,7.6415,7.6415,452800.0
2010-12-09 14:50:00,10.38,10.41,10.38,10.41,461000.0,7.6415,7.6636,7.6415,7.6636,461000.0
2010-12-09 15:00:00,10.4,10.41,10.4,10.4,302000.0,7.6562,7.6636,7.6562,7.6562,302000.0
2010-12-09 15:10:00,10.4,10.41,10.39,10.4,1168200.0,7.6562,7.6636,7.6489,7.6562,1168200.0
2010-12-09 15:20:00,10.4,10.42,10.39,10.4,919800.0,7.6562,7.671,7.6489,7.6562,919800.0
2010-12-09 15:30:00,10.4,10.43,10.4,10.43,500400.0,7.6562,7.6783,7.6562,7.6783,500400.0
2010-12-09 15:40:00,10.43,10.45,10.42,10.44,1050400.0,7.6783,7.693,7.671,7.6857,1050400.0
2010-12-09 15:50:00,10.43,10.44,10.4,10.42,2725800.0,7.6783,7.6857,7.6562,7.671,2725800.0
2010-12-10 09:30:00,10.48,10.52,10.47,10.51,2588000.0,7.7151,7.7446,7.7078,7.7372,2588000.0
2010-12-10 09:40:00,10.51,10.56,10.5,10.53,2772200.0,7.7372,7.774,7.7298,7.7519,2772200.0
2010-12-10 09:50:00,10.53,10.56,10.53,10.56,1342000.0,7.7519,7.774,7.7519,7.774,1342000.0
2010-12-10 10:00:00,10.56,10.57,10.53,10.53,978000.0,7.774,7.7814,7.7519,7.7519,978000.0
2010-12-10 10:10:00,10.53,10.55,10.52,10.54,925800.0,7.7519,7.7667,7.7446,7.7593,925800.0
2010-12-10 10:20:00,10.54,10.57,10.53,10.56,627600.0,7.7593,7.7814,7.7519,7.774,627600.0
2010-12-10 10:30:00,10.56,10.56,10.55,10.55,319400.0,7.774,7.774,7.7667,7.7667,319400.0
2010-12-10 10:40:00,10.55,10.58,10.55,10.55,1657200.0,7.7667,7.7887,7.7667,7.7667,1657200.0
2010-12-10 10:50:00,10.55,10.58,10.55,10.57,2102400.0,7.7667,7.7887,7.7667,7.7814,2102400.0
2010-12-10 11:00:00,10.56,10.59,10.56,10.59,476000.0,7.774,7.7961,7.774,7.7961,476000.0
2010-12-10 11:10:00,10.58,10.59,10.57,10.58,172800.0,7.7887,7.7961,7.7814,7.7887,172800.0
2010-12-10 11:20:00,10.57,10.58,10.56,10.56,229600.0,7.7814,7.7887,7.774,7.774,229600.0
2010-12-10 11:30:00,10.56,10.57,10.56,10.57,418200.0,7.774,7.7814,7.774,7.7814,418200.0
2010-12-10 11:40:00,10.57,10.57,10.56,10.57,197800.0,7.7814,7.7814,7.774,7.7814,197800.0
2010-12-10 11:50:00,10.57,10.59,10.56,10.59,526800.0,7.7814,7.7961,7.774,7.7961,526800.0
2010-12-10 12:00:00,10.59,10.59,10.57,10.58,547000.0,7.7961,7.7961,7.7814,7.7887,547000.0
2010-12-10 12:10:00,10.58,10.58,10.57,10.58,435600.0,7.7887,7.7887,7.7814,7.7887,435600.0
2010-12-10 12:20:00,10.58,10.59,10.57,10.58,504000.0,7.7887,7.7961,7.7814,7.7887,504000.0
2010-12-10 12:30:00,10.58,10.58,10.57,10.58,284200.0,7.7887,7.7887,7.7814,7.7887,284200.0
2010-12-10 12:40:00,10.58,10.6,10.58,10.59,580200.0,7.7887,7.8035,7.7887,7.7961,580200.0
2010-12-10 12:50:00,10.59,10.6,10.58,10.6,301400.0,7.7961,7.8035,7.7887,7.8035,301400.0
2010-12-10 13:00:00,10.59,10.6,10.59,10.59,136400.0,7.7961,7.8035,7.7961,7.7961,136400.0
2010-12-10 13:10:00,10.59,10.6,10.59,10.59,149400.0,7.7961,7.8035,7.7961,7.7961,149400.0
2010-12-10 13:20:00,10.59,10.6,10.59,10.59,428400.0,7.7961,7.8035,7.7961,7.7961,428400.0
2010-12-10 13:30:00,10.59,10.6,10.59,10.6,217400.0,7.7961,7.8035,7.7961,7.8035,217400.0
2010-12-10 13:40:00,10.6,10.6,10.6,10.6,246000.0,7.8035,7.8035,7.8035,7.8035,246000.0
2010-12-10 13:50:00,10.6,10.62,10.6,10.61,750600.0,7.8035,7.8182,7.8035,7.8108,750600.0
2010-12-10 14:00:00,10.61,10.62,10.6,10.61,595000.0,7.8108,7.8182,7.8035,7.8108,595000.0
2010-12-10 14:10:00,10.61,10.62,10.61,10.62,320000.0,7.8108,7.8182,7.8108,7.8182,320000.0
2010-12-10 14:20:00,10.61,10.62,10.61,10.62,531800.0,7.8108,7.8182,7.8108,7.8182,531800.0
2010-12-10 14:30:00,10.62,10.62,10.61,10.62,1161400.0,7.8182,7.8182,7.8108,7.8182,1161400.0
2010-12-10 14:40:00,10.61,10.62,10.61,10.62,905200.0,7.8108,7.8182,7.8108,7.8182,905200.0
2010-12-10 14:50:00,10.62,10.63,10.62,10.62,1229400.0,7.8182,7.8255,7.8182,7.8182,1229400.0
2010-12-10 15:00:00,10.62,10.63,10.61,10.62,911200.0,7.8182,7.8255,7.8108,7.8182,911200.0
2010-12-10 15:10:00,10.62,10.62,10.61,10.61,757400.0,7.8182,7.8182,7.8108,7.8108,757400.0
2010-12-10 15:20:00,10.61,10.62,10.61,10.62,770800.0,7.8108,7.8182,7.8108,7.8182,770800.0
2010-12-10 15:30:00,10.62,10.63,10.62,10.63,1222000.0,7.8182,7.8255,7.8182,7.8255,1222000.0
2010-12-10 15:40:00,10.63,10.65,10.63,10.64,3177200.0,7.8255,7.8403,7.8255,7.8329,3177200.0
2010-12-10 15:50:00,10.65,10.65,10.63,10.65,6934600.0,7.8403,7.8403,7.8255,7.8403,6934600.0
2010-12-13 09:30:00,10.68,10.68,10.59,10.59,2167000.0,7.8624,7.8624,7.7961,7.7961,2167000.0
2010-12-13 09:40:00,10.59,10.68,10.59,10.67,1485200.0,7.7961,7.8624,7.7961,7.855,1485200.0
2010-12-13 09:50:00,10.67,10.67,10.65,10.66,1204000.0,7.855,7.855,7.8403,7.8476,1204000.0
2010-12-13 10:00:00,10.66,10.7,10.65,10.67,838400.0,7.8476,7.8771,7.8403,7.855,838400.0
2010-12-13 10:10:00,10.67,10.67,10.63,10.63,499000.0,7.855,7.855,7.8255,7.8255,499000.0
2010-12-13 10:20:00,10.63,10.64,10.61,10.61,240400.0,7.8255,7.8329,7.8108,7.8108,240400.0
2010-12-13 10:30:00,10.61,10.61,10.59,10.59,416200.0,7.8108,7.8108,7.7961,7.7961,416200.0
2010-12-13 10:40:00,10.59,10.63,10.59,10.62,514400.0,7.7961,7.8255,7.7961,7.8182,514400.0
2010-12-13 10:50:00,10.62,10.65,10.62,10.65,869600.0,7.8182,7.8403,7.8182,7.8403,869600.0
2010-12-13 11:00:00,10.65,10.67,10.63,10.64,863400.0,7.8403,7.855,7.8255,7.8329,863400.0
2010-12-13 11:10:00,10.64,10.67,10.63,10.66,697600.0,7.8329,7.855,7.8255,7.8476,697600.0
2010-12-13 11:20:00,10.66,10.67,10.63,10.65,649400.0,7.8476,7.855,7.8255,7.8403,649400.0
2010-12-13 11:30:00,10.65,10.65,10.64,10.65,788800.0,7.8403,7.8403,7.8329,7.8403,788800.0
2010-12-13 11:40:00,10.65,10.69,10.65,10.68,1503200.0,7.8403,7.8697,7.8403,7.8624,1503200.0
2010-12-13 11:50:00,10.68,10.69,10.65,10.66,521800.0,7.8624,7.8697,7.8403,7.8476,521800.0
2010-12-13 12:00:00,10.65,10.66,10.64,10.65,685000.0,7.8403,7.8476,7.8329,7.8403,685000.0
2010-12-13 12:10:00,10.65,10.66,10.65,10.66,149400.0,7.8403,7.8476,7.8403,7.8476,149400.0
2010-12-13 12:20:00,10.65,10.66,10.65,10.65,128600.0,7.8403,7.8476,7.8403,7.8403,128600.0
2010-12-13 12:30:00,10.66,10.66,10.65,10.65,236000.0,7.8476,7.8476,7.8403,7.8403,236000.0
2010-12-13 12:40:00,10.65,10.66,10.65,10.66,302400.0,7.8403,7.8476,7.8403,7.8476,302400.0
2010-12-13 12:50:00,10.66,10.67,10.65,10.65,315000.0,7.8476,7.855,7.8403,7.8403,315000.0
2010-12-13 13:00:00,10.65,10.66,10.65,10.65,200800.0,7.8403,7.8476,7.8403,7.8403,200800.0
2010-12-13 13:10:00,10.65,10.65,10.63,10.64,228000.0,7.8403,7.8403,7.8255,7.8329,228000.0
2010-12-13 13:20:00,10.64,10.66,10.64,10.65,645600.0,7.8329,7.8476,7.8329,7.8403,645600.0
2010-12-13 13:30:00,10.65,10.65,10.65,10.65,207600.0,7.8403,7.8403,7.8403,7.8403,207600.0
2010-12-13 13:40:00,10.65,10.65,10.65,10.65,184200.0,7.8403,7.8403,7.8403,7.8403,184200.0
2010-12-13 13:50:00,10.65,10.66,10.65,10.66,216600.0,7.8403,7.8476,7.8403,7.8476,216600.0
2010-12-13 14:00:00,10.65,10.67,10.65,10.66,315000.0,7.8403,7.855,7.8403,7.8476,315000.0
2010-12-13 14:10:00,10.66,10.67,10.65,10.67,587800.0,7.8476,7.855,7.8403,7.855,587800.0
2010-12-13 14:20:00,10.67,10.69,10.67,10.67,806200.0,7.855,7.8697,7.855,7.855,806200.0
2010-12-13 14:30:00,10.67,10.68,10.65,10.68,479200.0,7.855,7.8624,7.8403,7.8624,479200.0
2010-12-13 14:40:00,10.68,10.69,10.68,10.68,195400.0,7.8624,7.8697,7.8624,7.8624,195400.0
2010-12-13 14:50:00,10.69,10.69,10.67,10.67,209200.0,7.8697,7.8697,7.855,7.855,209200.0
2010-12-13 15:00:00,10.67,10.68,10.65,10.65,265800.0,7.855,7.8624,7.8403,7.8403,265800.0
2010-12-13 15:10:00,10.65,10.66,10.65,10.66,277600.0,7.8403,7.8476,7.8403,7.8476,277600.0
2010-12-13 15:20:00,10.66,10.66,10.65,10.65,510800.0,7.8476,7.8476,7.8403,7.8403,510800.0
2010-12-13 15:30:00,10.65,10.67,10.65,10.67,776800.0,7.8403,7.855,7.8403,7.855,776800.0
2010-12-13 15:40:00,10.67,10.67,10.65,10.66,1548600.0,7.855,7.855,7.8403,7.8476,1548600.0
2010-12-13 15:50:00,10.66,10.67,10.65,10.65,2078600.0,7.8476,7.855,7.8403,7.8403,2078600.0
2010-12-14 09:30:00,10.8,10.9,10.77,10.89,4419400.0,7.9507,8.0243,7.9286,8.017,4419400.0
2010-12-14 09:40:00,10.9,11.03,10.9,10.97,3549600.0,8.0243,8.12,8.0243,8.0758,3549600.0
2010-12-14 09:50:00,10.97,11.03,10.97,11.03,2851600.0,8.0758,8.12,8.0758,8.12,2851600.0
2010-12-14 10:00:00,11.02,11.08,11.02,11.07,2817000.0,8.1127,8.1568,8.1127,8.1495,2817000.0
2010-12-14 10:10:00,11.07,11.11,11.05,11.08,3704400.0,8.1495,8.1789,8.1347,8.1568,3704400.0
2010-12-14 10:20:00,11.08,11.11,11.08,11.08,2653200.0,8.1568,8.1789,8.1568,8.1568,2653200.0
2010-12-14 10:30:00,11.09,11.09,11.06,11.09,1479600.0,8.1642,8.1642,8.1421,8.1642,1479600.0
2010-12-14 10:40:00,11.08,11.1,11.07,11.1,2370800.0,8.1568,8.1716,8.1495,8.1716,2370800.0
2010-12-14 10:50:00,11.1,11.12,11.08,11.11,943000.0,8.1716,8.1863,8.1568,8.1789,943000.0
2010-12-14 11:00:00,11.11,11.15,11.09,11.13,2021400.0,8.1789,8.2084,8.1642,8.1936,2021400.0
2010-12-14 11:10:00,11.14,11.18,11.13,11.17,1820200.0,8.201,8.2304,8.1936,8.2231,1820200.0
2010-12-14 11:20:00,11.16,11.19,11.15,11.18,1023600.0,8.2157,8.2378,8.2084,8.2304,1023600.0
2010-12-14 11:30:00,11.18,11.2,11.16,11.17,991800.0,8.2304,8.2452,8.2157,8.2231,991800.0
2010-12-14 11:40:00,11.16,11.17,11.12,11.14,840800.0,8.2157,8.2231,8.1863,8.201,840800.0
2010-12-14 11:50:00,11.14,11.17,11.13,11.17,821200.0,8.201,8.2231,8.1936,8.2231,821200.0
2010-12-14 12:00:00,11.17,11.19,11.17,11.18,944000.0,8.2231,8.2378,8.2231,8.2304,944000.0
2010-12-14 12:10:00,11.18,11.18,11.17,11.17,601800.0,8.2304,8.2304,8.2231,8.2231,601800.0
2010-12-14 12:20:00,11.17,11.18,11.15,11.15,417400.0,8.2231,8.2304,8.2084,8.2084,417400.0
2010-12-14 12:30:00,11.15,11.17,11.15,11.17,870800.0,8.2084,8.2231,8.2084,8.2231,870800.0
2010-12-14 12:40:00,11.17,11.17,11.11,11.11,1391200.0,8.2231,8.2231,8.1789,8.1789,1391200.0
2010-12-14 12:50:00,11.11,11.13,11.11,11.13,436000.0,8.1789,8.1936,8.1789,8.1936,436000.0
2010-12-14 13:00:00,11.13,11.15,11.12,11.14,561400.0,8.1936,8.2084,8.1863,8.201,561400.0
2010-12-14 13:10:00,11.15,11.15,11.13,11.14,224800.0,8.2084,8.2084,8.1936,8.201,224800.0
2010-12-14 13:20:00,11.15,11.16,11.14,11.16,512000.0,8.2084,8.2157,8.201,8.2157,512000.0
2010-12-14 13:30:00,11.16,11.16,11.12,11.12,819000.0,8.2157,8.2157,8.1863,8.1863,819000.0
2010-12-14 13:40:00,11.12,11.14,11.12,11.13,656400.0,8.1863,8.201,8.1863,8.1936,656400.0
2010-12-14 13:50:00,11.13,11.13,11.08,11.08,896800.0,8.1936,8.1936,8.1568,8.1568,896800.0
2010-12-14 14:00:00,11.08,11.1,11.08,11.09,886400.0,8.1568,8.1716,8.1568,8.1642,886400.0
2010-12-14 14:10:00,11.09,11.1,11.06,11.08,951200.0,8.1642,8.1716,8.1421,8.1568,951200.0
2010-12-14 14:20:00,11.09,11.09,11.05,11.05,1153200.0,8.1642,8.1642,8.1347,8.1347,1153200.0
2010-12-14 14:30:00,11.05,11.06,11.04,11.05,937600.0,8.1347,8.1421,8.1274,8.1347,937600.0
2010-12-14 14:40:00,11.05,11.06,11.03,11.04,1284200.0,8.1347,8.1421,8.12,8.1274,1284200.0
2010-12-14 14:50:00,11.04,11.04,11.0,11.03,1068400.0,8.1274,8.1274,8.0979,8.12,1068400.0
2010-12-14 15:00:00,11.03,11.06,11.03,11.04,1027400.0,8.12,8.1421,8.12,8.1274,1027400.0
2010-12-14 15:10:00,11.05,11.05,10.99,11.0,808200.0,8.1347,8.1347,8.0906,8.0979,808200.0
2010-12-14 15:20:00,10.99,11.0,10.97,10.99,1106200.0,8.0906,8.0979,8.0758,8.0906,1106200.0
2010-12-14 15:30:00,10.99,10.99,10.94,10.96,1366600.0,8.0906,8.0906,8.0538,8.0685,1366600.0
2010-12-14 15:40:00,10.96,11.02,10.95,10.99,2615600.0,8.0685,8.1127,8.0611,8.0906,2615600.0
2010-12-14 15:50:00,10.99,11.02,10.99,11.0,4257600.0,8.0906,8.1127,8.0906,8.0979,4257600.0
2010-12-15 09:30:00,11.01,11.02,10.9,10.92,1449000.0,8.1053,8.1127,8.0243,8.039,1449000.0
2010-12-15 09:40:00,10.93,10.99,10.9,10.96,1740800.0,8.0464,8.0906,8.0243,8.0685,1740800.0
2010-12-15 09:50:00,10.96,11.03,10.96,11.01,1189600.0,8.0685,8.12,8.0685,8.1053,1189600.0
2010-12-15 10:00:00,11.01,11.04,10.99,10.99,1210800.0,8.1053,8.1274,8.0906,8.0906,1210800.0
2010-12-15 10:10:00,10.99,11.02,10.99,11.01,1232000.0,8.0906,8.1127,8.0906,8.1053,1232000.0
2010-12-15 10:20:00,11.01,11.02,10.98,10.99,711600.0,8.1053,8.1127,8.0832,8.0906,711600.0
2010-12-15 10:30:00,10.99,11.01,10.98,10.99,889200.0,8.0906,8.1053,8.0832,8.0906,889200.0
2010-12-15 10:40:00,10.98,10.98,10.96,10.97,978200.0,8.0832,8.0832,8.0685,8.0758,978200.0
2010-12-15 10:50:00,10.96,10.99,10.95,10.95,1810200.0,8.0685,8.0906,8.0611,8.0611,1810200.0
2010-12-15 11:00:00,10.95,10.97,10.95,10.97,805200.0,8.0611,8.0758,8.0611,8.0758,805200.0
2010-12-15 11:10:00,10.97,10.97,10.91,10.92,745600.0,8.0758,8.0758,8.0317,8.039,745600.0
2010-12-15 11:20:00,10.92,10.98,10.92,10.98,758000.0,8.039,8.0832,8.039,8.0832,758000.0
2010-12-15 11:30:00,10.98,10.99,10.97,10.98,242400.0,8.0832,8.0906,8.0758,8.0832,242400.0
2010-12-15 11:40:00,10.97,11.0,10.97,10.99,1205400.0,8.0758,8.0979,8.0758,8.0906,1205400.0
2010-12-15 11:50:00,10.99,11.03,10.99,11.01,665400.0,8.0906,8.12,8.0906,8.1053,665400.0
2010-12-15 12:00:00,11.01,11.01,10.98,10.98,201400.0,8.1053,8.1053,8.0832,8.0832,201400.0
2010-12-15 12:10:00,10.99,10.99,10.95,10.95,411400.0,8.0906,8.0906,8.0611,8.0611,411400.0
2010-12-15 12:20:00,10.95,10.95,10.94,10.95,221000.0,8.0611,8.0611,8.0538,8.0611,221000.0
2010-12-15 12:30:00,10.95,10.96,10.93,10.93,322400.0,8.0611,8.0685,8.0464,8.0464,322400.0
2010-12-15 12:40:00,10.93,10.93,10.89,10.89,325800.0,8.0464,8.0464,8.017,8.017,325800.0
2010-12-15 12:50:00,10.89,10.9,10.88,10.9,604000.0,8.017,8.0243,8.0096,8.0243,604000.0
2010-12-15 13:00:00,10.9,10.91,10.88,10.89,771400.0,8.0243,8.0317,8.0096,8.017,771400.0
2010-12-15 13:10:00,10.9,10.91,10.89,10.9,194600.0,8.0243,8.0317,8.017,8.0243,194600.0
2010-12-15 13:20:00,10.9,10.9,10.88,10.89,392600.0,8.0243,8.0243,8.0096,8.017,392600.0
2010-12-15 13:30:00,10.89,10.9,10.88,10.88,223800.0,8.017,8.0243,8.0096,8.0096,223800.0
2010-12-15 13:40:00,10.88,10.88,10.86,10.87,349200.0,8.0096,8.0096,7.9949,8.0022,349200.0
2010-12-15 13:50:00,10.86,10.91,10.86,10.91,477000.0,7.9949,8.0317,7.9949,8.0317,477000.0
2010-12-15 14:00:00,10.91,10.93,10.9,10.92,1519200.0,8.0317,8.0464,8.0243,8.039,1519200.0
2010-12-15 14:10:00,10.92,10.93,10.9,10.92,897600.0,8.039,8.0464,8.0243,8.039,897600.0
2010-12-15 14:20:00,10.93,10.93,10.88,10.88,563200.0,8.0464,8.0464,8.0096,8.0096,563200.0
2010-12-15 14:30:00,10.88,10.88,10.84,10.86,1581200.0,8.0096,8.0096,7.9801,7.9949,1581200.0
2010-12-15 14:40:00,10.86,10.87,10.83,10.83,1126200.0,7.9949,8.0022,7.9728,7.9728,1126200.0
2010-12-15 14:50:00,10.83,10.83,10.81,10.83,721400.0,7.9728,7.9728,7.9581,7.9728,721400.0
2010-12-15 15:00:00,10.83,10.87,10.83,10.87,879600.0,7.9728,8.0022,7.9728,8.0022,879600.0
2010-12-15 15:10:00,10.87,10.87,10.82,10.84,1507200.0,8.0022,8.0022,7.9654,7.9801,1507200.0
2010-12-15 15:20:00,10.83,10.88,10.82,10.86,1986400.0,7.9728,8.0096,7.9654,7.9949,1986400.0
2010-12-15 15:30:00,10.86,10.87,10.85,10.86,1870200.0,7.9949,8.0022,7.9875,7.9949,1870200.0
2010-12-15 15:40:00,10.86,10.87,10.83,10.84,2820600.0,7.9949,8.0022,7.9728,7.9801,2820600.0
2010-12-15 15:50:00,10.84,10.84,10.81,10.81,3711600.0,7.9801,7.9801,7.9581,7.9581,3711600.0
2010-12-16 09:30:00,10.81,10.9,10.79,10.9,1778600.0,7.9581,8.0243,7.9433,8.0243,1778600.0
2010-12-16 09:40:00,10.9,10.93,10.88,10.92,4285200.0,8.0243,8.0464,8.0096,8.039,4285200.0
2010-12-16 09:50:00,10.91,10.91,10.84,10.84,1727600.0,8.0317,8.0317,7.9801,7.9801,1727600.0
2010-12-16 10:00:00,10.84,10.88,10.83,10.88,1521600.0,7.9801,8.0096,7.9728,8.0096,1521600.0
2010-12-16 10:10:00,10.88,10.9,10.87,10.88,865000.0,8.0096,8.0243,8.0022,8.0096,865000.0
2010-12-16 10:20:00,10.88,10.89,10.87,10.88,1028400.0,8.0096,8.017,8.0022,8.0096,1028400.0
2010-12-16 10:30:00,10.88,10.9,10.87,10.88,1398000.0,8.0096,8.0243,8.0022,8.0096,1398000.0
2010-12-16 10:40:00,10.88,10.9,10.86,10.88,855600.0,8.0096,8.0243,7.9949,8.0096,855600.0
2010-12-16 10:50:00,10.88,10.88,10.85,10.87,1165400.0,8.0096,8.0096,7.9875,8.0022,1165400.0
2010-12-16 11:00:00,10.87,10.89,10.86,10.87,883800.0,8.0022,8.017,7.9949,8.0022,883800.0
2010-12-16 11:10:00,10.87,10.9,10.87,10.88,2272800.0,8.0022,8.0243,8.0022,8.0096,2272800.0
2010-12-16 11:20:00,10.88,10.9,10.88,10.9,978200.0,8.0096,8.0243,8.0096,8.0243,978200.0
2010-12-16 11:30:00,10.9,10.92,10.89,10.9,1118800.0,8.0243,8.039,8.017,8.0243,1118800.0
2010-12-16 11:40:00,10.9,10.9,10.88,10.89,468600.0,8.0243,8.0243,8.0096,8.017,468600.0
2010-12-16 11:50:00,10.89,10.9,10.89,10.9,415600.0,8.017,8.0243,8.017,8.0243,415600.0
2010-12-16 12:00:00,10.9,10.9,10.88,10.88,261400.0,8.0243,8.0243,8.0096,8.0096,261400.0
2010-12-16 12:10:00,10.88,10.9,10.88,10.88,379800.0,8.0096,8.0243,8.0096,8.0096,379800.0
2010-12-16 12:20:00,10.88,10.89,10.88,10.88,304800.0,8.0096,8.017,8.0096,8.0096,304800.0
2010-12-16 12:30:00,10.88,10.89,10.87,10.88,748400.0,8.0096,8.017,8.0022,8.0096,748400.0
2010-12-16 12:40:00,10.88,10.9,10.88,10.9,960400.0,8.0096,8.0243,8.0096,8.0243,960400.0
2010-12-16 12:50:00,10.9,10.9,10.87,10.88,1764600.0,8.0243,8.0243,8.0022,8.0096,1764600.0
2010-12-16 13:00:00,10.88,10.88,10.88,10.88,493800.0,8.0096,8.0096,8.0096,8.0096,493800.0
2010-12-16 13:10:00,10.88,10.9,10.88,10.88,817000.0,8.0096,8.0243,8.0096,8.0096,817000.0
2010-12-16 13:20:00,10.88,10.89,10.88,10.88,465400.0,8.0096,8.017,8.0096,8.0096,465400.0
2010-12-16 13:30:00,10.89,10.89,10.83,10.87,1079600.0,8.017,8.017,7.9728,8.0022,1079600.0
2010-12-16 13:40:00,10.87,10.88,10.87,10.88,462600.0,8.0022,8.0096,8.0022,8.0096,462600.0
2010-12-16 13:50:00,10.88,10.88,10.85,10.86,267800.0,8.0096,8.0096,7.9875,7.9949,267800.0
2010-12-16 14:00:00,10.86,10.88,10.86,10.87,334800.0,7.9949,8.0096,7.9949,8.0022,334800.0
2010-12-16 14:10:00,10.87,10.87,10.84,10.85,574200.0,8.0022,8.0022,7.9801,7.9875,574200.0
2010-12-16 14:20:00,10.84,10.86,10.84,10.84,700400.0,7.9801,7.9949,7.9801,7.9801,700400.0
2010-12-16 14:30:00,10.85,10.85,10.81,10.82,1102000.0,7.9875,7.9875,7.9581,7.9654,1102000.0
2010-12-16 14:40:00,10.81,10.84,10.81,10.82,794400.0,7.9581,7.9801,7.9581,7.9654,794400.0
2010-12-16 14:50:00,10.82,10.82,10.79,10.81,1080600.0,7.9654,7.9654,7.9433,7.9581,1080600.0
2010-12-16 15:00:00,10.81,10.85,10.81,10.85,1565400.0,7.9581,7.9875,7.9581,7.9875,1565400.0
2010-12-16 15:10:00,10.85,10.87,10.85,10.86,615200.0,7.9875,8.0022,7.9875,7.9949,615200.0
2010-12-16 15:20:00,10.86,10.86,10.84,10.85,626800.0,7.9949,7.9949,7.9801,7.9875,626800.0
2010-12-16 15:30:00,10.85,10.86,10.84,10.84,682000.0,7.9875,7.9949,7.9801,7.9801,682000.0
2010-12-16 15:40:00,10.84,10.85,10.83,10.85,682800.0,7.9801,7.9875,7.9728,7.9875,682800.0
2010-12-16 15:50:00,10.85,10.85,10.82,10.83,2378600.0,7.9875,7.9875,7.9654,7.9728,2378600.0
2010-12-17 09:30:00,10.81,10.84,10.77,10.81,12408600.0,7.9581,7.9801,7.9286,7.9581,12408600.0
2010-12-17 09:40:00,10.81,10.84,10.79,10.83,1045200.0,7.9581,7.9801,7.9433,7.9728,1045200.0
2010-12-17 09:50:00,10.83,10.83,10.77,10.79,588800.0,7.9728,7.9728,7.9286,7.9433,588800.0
2010-12-17 10:00:00,10.79,10.79,10.76,10.79,411800.0,7.9433,7.9433,7.9213,7.9433,411800.0
2010-12-17 10:10:00,10.79,10.81,10.78,10.8,278200.0,7.9433,7.9581,7.936,7.9507,278200.0
2010-12-17 10:20:00,10.8,10.8,10.79,10.79,232400.0,7.9507,7.9507,7.9433,7.9433,232400.0
2010-12-17 10:30:00,10.79,10.79,10.76,10.77,381400.0,7.9433,7.9433,7.9213,7.9286,381400.0
2010-12-17 10:40:00,10.77,10.78,10.74,10.75,312800.0,7.9286,7.936,7.9065,7.9139,312800.0
2010-12-17 10:50:00,10.76,10.76,10.73,10.74,470800.0,7.9213,7.9213,7.8992,7.9065,470800.0
2010-12-17 11:00:00,10.74,10.74,10.72,10.74,347000.0,7.9065,7.9065,7.8918,7.9065,347000.0
2010-12-17 11:10:00,10.74,10.74,10.73,10.74,252600.0,7.9065,7.9065,7.8992,7.9065,252600.0
2010-12-17 11:20:00,10.74,10.74,10.74,10.74,147800.0,7.9065,7.9065,7.9065,7.9065,147800.0
2010-12-17 11:30:00,10.74,10.75,10.74,10.74,552400.0,7.9065,7.9139,7.9065,7.9065,552400.0
2010-12-17 11:40:00,10.74,10.75,10.74,10.75,184600.0,7.9065,7.9139,7.9065,7.9139,184600.0
2010-12-17 11:50:00,10.75,10.75,10.74,10.74,278400.0,7.9139,7.9139,7.9065,7.9065,278400.0
2010-12-17 12:00:00,10.74,10.74,10.74,10.74,148000.0,7.9065,7.9065,7.9065,7.9065,148000.0
2010-12-17 12:10:00,10.74,10.74,10.73,10.74,451800.0,7.9065,7.9065,7.8992,7.9065,451800.0
2010-12-17 12:20:00,10.74,10.74,10.73,10.74,287800.0,7.9065,7.9065,7.8992,7.9065,287800.0
2010-12-17 12:30:00,10.74,10.74,10.73,10.74,210800.0,7.9065,7.9065,7.8992,7.9065,210800.0
2010-12-17 12:40:00,10.74,10.74,10.73,10.74,188000.0,7.9065,7.9065,7.8992,7.9065,188000.0
2010-12-17 12:50:00,10.74,10.74,10.73,10.74,89000.0,7.9065,7.9065,7.8992,7.9065,89000.0
2010-12-17 13:00:00,10.74,10.74,10.73,10.74,253000.0,7.9065,7.9065,7.8992,7.9065,253000.0
2010-12-17 13:10:00,10.74,10.74,10.73,10.74,1047400.0,7.9065,7.9065,7.8992,7.9065,1047400.0
2010-12-17 13:20:00,10.74,10.74,10.74,10.74,264000.0,7.9065,7.9065,7.9065,7.9065,264000.0
2010-12-17 13:30:00,10.74,10.75,10.74,10.74,455600.0,7.9065,7.9139,7.9065,7.9065,455600.0
2010-12-17 13:40:00,10.74,10.74,10.74,10.74,446800.0,7.9065,7.9065,7.9065,7.9065,446800.0
2010-12-17 13:50:00,10.74,10.74,10.74,10.74,144400.0,7.9065,7.9065,7.9065,7.9065,144400.0
2010-12-17 14:00:00,10.74,10.75,10.74,10.74,1131000.0,7.9065,7.9139,7.9065,7.9065,1131000.0
2010-12-17 14:10:00,10.75,10.76,10.74,10.74,736600.0,7.9139,7.9213,7.9065,7.9065,736600.0
2010-12-17 14:20:00,10.74,10.76,10.74,10.74,417400.0,7.9065,7.9213,7.9065,7.9065,417400.0
2010-12-17 14:30:00,10.74,10.75,10.74,10.74,623800.0,7.9065,7.9139,7.9065,7.9065,623800.0
2010-12-17 14:40:00,10.74,10.75,10.74,10.74,453400.0,7.9065,7.9139,7.9065,7.9065,453400.0
2010-12-17 14:50:00,10.74,10.74,10.74,10.74,648600.0,7.9065,7.9065,7.9065,7.9065,648600.0
2010-12-17 15:00:00,10.74,10.74,10.74,10.74,461000.0,7.9065,7.9065,7.9065,7.9065,461000.0
2010-12-17 15:10:00,10.74,10.74,10.72,10.73,650600.0,7.9065,7.9065,7.8918,7.8992,650600.0
2010-12-17 15:20:00,10.73,10.73,10.72,10.72,481600.0,7.8992,7.8992,7.8918,7.8918,481600.0
2010-12-17 15:30:00,10.72,10.72,10.7,10.7,934800.0,7.8918,7.8918,7.8771,7.8771,934800.0
2010-12-17 15:40:00,10.7,10.72,10.7,10.72,1388800.0,7.8771,7.8918,7.8771,7.8918,1388800.0
2010-12-17 15:50:00,10.72,10.72,10.69,10.72,5212800.0,7.8918,7.8918,7.8697,7.8918,5212800.0
2010-12-20 09:30:00,10.79,10.79,10.72,10.72,677600.0,7.9433,7.9433,7.8918,7.8918,677600.0
2010-12-20 09:40:00,10.72,10.74,10.71,10.72,359400.0,7.8918,7.9065,7.8844,7.8918,359400.0
2010-12-20 09:50:00,10.72,10.75,10.72,10.75,481800.0,7.8918,7.9139,7.8918,7.9139,481800.0
2010-12-20 10:00:00,10.74,10.78,10.74,10.77,732800.0,7.9065,7.936,7.9065,7.9286,732800.0
2010-12-20 10:10:00,10.77,10.77,10.72,10.76,730200.0,7.9286,7.9286,7.8918,7.9213,730200.0
2010-12-20 10:20:00,10.76,10.76,10.74,10.75,541200.0,7.9213,7.9213,7.9065,7.9139,541200.0
2010-12-20 10:30:00,10.74,10.77,10.74,10.77,417800.0,7.9065,7.9286,7.9065,7.9286,417800.0
2010-12-20 10:40:00,10.77,10.8,10.77,10.8,388200.0,7.9286,7.9507,7.9286,7.9507,388200.0
2010-12-20 10:50:00,10.8,10.81,10.79,10.81,485000.0,7.9507,7.9581,7.9433,7.9581,485000.0
2010-12-20 11:00:00,10.8,10.82,10.8,10.81,566000.0,7.9507,7.9654,7.9507,7.9581,566000.0
2010-12-20 11:10:00,10.81,10.82,10.8,10.82,483600.0,7.9581,7.9654,7.9507,7.9654,483600.0
2010-12-20 11:20:00,10.82,10.83,10.82,10.83,386400.0,7.9654,7.9728,7.9654,7.9728,386400.0
2010-12-20 11:30:00,10.83,10.85,10.83,10.84,355000.0,7.9728,7.9875,7.9728,7.9801,355000.0
2010-12-20 11:40:00,10.84,10.86,10.83,10.84,453400.0,7.9801,7.9949,7.9728,7.9801,453400.0
2010-12-20 11:50:00,10.84,10.86,10.83,10.84,1545600.0,7.9801,7.9949,7.9728,7.9801,1545600.0
2010-12-20 12:00:00,10.84,10.84,10.8,10.81,762800.0,7.9801,7.9801,7.9507,7.9581,762800.0
2010-12-20 12:10:00,10.81,10.84,10.8,10.84,393800.0,7.9581,7.9801,7.9507,7.9801,393800.0
2010-12-20 12:20:00,10.84,10.85,10.83,10.85,1074400.0,7.9801,7.9875,7.9728,7.9875,1074400.0
2010-12-20 12:30:00,10.85,10.87,10.84,10.87,572600.0,7.9875,8.0022,7.9801,8.0022,572600.0
2010-12-20 12:40:00,10.87,10.91,10.86,10.91,886000.0,8.0022,8.0317,7.9949,8.0317,886000.0
2010-12-20 12:50:00,10.91,10.94,10.91,10.94,1136000.0,8.0317,8.0538,8.0317,8.0538,1136000.0
2010-12-20 13:00:00,10.94,10.94,10.92,10.93,468800.0,8.0538,8.0538,8.039,8.0464,468800.0
2010-12-20 13:10:00,10.93,10.95,10.93,10.95,648200.0,8.0464,8.0611,8.0464,8.0611,648200.0
2010-12-20 13:20:00,10.95,10.95,10.94,10.94,1135200.0,8.0611,8.0611,8.0538,8.0538,1135200.0
2010-12-20 13:30:00,10.94,10.94,10.93,10.94,501400.0,8.0538,8.0538,8.0464,8.0538,501400.0
2010-12-20 13:40:00,10.94,10.94,10.93,10.94,452200.0,8.0538,8.0538,8.0464,8.0538,452200.0
2010-12-20 13:50:00,10.94,10.94,10.93,10.94,607600.0,8.0538,8.0538,8.0464,8.0538,607600.0
2010-12-20 14:00:00,10.94,10.97,10.94,10.96,969200.0,8.0538,8.0758,8.0538,8.0685,969200.0
2010-12-20 14:10:00,10.97,10.98,10.96,10.96,498400.0,8.0758,8.0832,8.0685,8.0685,498400.0
2010-12-20 14:20:00,10.96,10.99,10.95,10.99,1444400.0,8.0685,8.0906,8.0611,8.0906,1444400.0
2010-12-20 14:30:00,10.99,10.99,10.98,10.98,747200.0,8.0906,8.0906,8.0832,8.0832,747200.0
2010-12-20 14:40:00,10.98,10.99,10.97,10.97,502800.0,8.0832,8.0906,8.0758,8.0758,502800.0
2010-12-20 14:50:00,10.97,10.98,10.97,10.97,552400.0,8.0758,8.0832,8.0758,8.0758,552400.0
2010-12-20 15:00:00,10.97,10.99,10.97,10.99,2226600.0,8.0758,8.0906,8.0758,8.0906,2226600.0
2010-12-20 15:10:00,10.98,10.99,10.97,10.99,721400.0,8.0832,8.0906,8.0758,8.0906,721400.0
2010-12-20 15:20:00,10.99,10.99,10.97,10.97,646800.0,8.0906,8.0906,8.0758,8.0758,646800.0
2010-12-20 15:30:00,10.97,10.99,10.97,10.97,1087800.0,8.0758,8.0906,8.0758,8.0758,1087800.0
2010-12-20 15:40:00,10.97,10.98,10.97,10.97,1092600.0,8.0758,8.0832,8.0758,8.0758,1092600.0
2010-12-20 15:50:00,10.97,10.98,10.95,10.96,3877200.0,8.0758,8.0832,8.0611,8.0685,3877200.0
2010-12-21 09:30:00,11.01,11.05,10.99,11.01,1784600.0,8.1053,8.1347,8.0906,8.1053,1784600.0
2010-12-21 09:40:00,11.01,11.05,10.95,11.05,1105000.0,8.1053,8.1347,8.0611,8.1347,1105000.0
2010-12-21 09:50:00,11.05,11.05,10.99,11.01,784000.0,8.1347,8.1347,8.0906,8.1053,784000.0
2010-12-21 10:00:00,11.01,11.01,10.97,10.97,1211200.0,8.1053,8.1053,8.0758,8.0758,1211200.0
2010-12-21 10:10:00,10.97,10.99,10.93,10.99,1647000.0,8.0758,8.0906,8.0464,8.0906,1647000.0
2010-12-21 10:20:00,10.98,10.99,10.94,10.94,1714200.0,8.0832,8.0906,8.0538,8.0538,1714200.0
2010-12-21 10:30:00,10.94,10.97,10.93,10.96,985400.0,8.0538,8.0758,8.0464,8.0685,985400.0
2010-12-21 10:40:00,10.96,11.03,10.95,11.02,1564000.0,8.0685,8.12,8.0611,8.1127,1564000.0
2010-12-21 10:50:00,11.02,11.06,11.0,11.05,1187200.0,8.1127,8.1421,8.0979,8.1347,1187200.0
2010-12-21 11:00:00,11.05,11.08,11.03,11.06,1206000.0,8.1347,8.1568,8.12,8.1421,1206000.0
2010-12-21 11:10:00,11.06,11.11,11.06,11.1,986800.0,8.1421,8.1789,8.1421,8.1716,986800.0
2010-12-21 11:20:00,11.1,11.11,11.07,11.08,502000.0,8.1716,8.1789,8.1495,8.1568,502000.0
2010-12-21 11:30:00,11.07,11.08,11.06,11.06,670000.0,8.1495,8.1568,8.1421,8.1421,670000.0
2010-12-21 11:40:00,11.06,11.06,11.06,11.06,292200.0,8.1421,8.1421,8.1421,8.1421,292200.0
2010-12-21 11:50:00,11.06,11.08,11.06,11.06,755800.0,8.1421,8.1568,8.1421,8.1421,755800.0
2010-12-21 12:00:00,11.06,11.07,11.06,11.06,172800.0,8.1421,8.1495,8.1421,8.1421,172800.0
2010-12-21 12:10:00,11.06,11.08,11.05,11.05,370200.0,8.1421,8.1568,8.1347,8.1347,370200.0
2010-12-21 12:20:00,11.05,11.06,11.05,11.05,241800.0,8.1347,8.1421,8.1347,8.1347,241800.0
2010-12-21 12:30:00,11.05,11.06,11.04,11.06,540000.0,8.1347,8.1421,8.1274,8.1421,540000.0
2010-12-21 12:40:00,11.06,11.06,11.02,11.02,966800.0,8.1421,8.1421,8.1127,8.1127,966800.0
2010-12-21 12:50:00,11.02,11.03,10.99,10.99,523400.0,8.1127,8.12,8.0906,8.0906,523400.0
2010-12-21 13:00:00,10.99,11.01,10.99,11.01,325800.0,8.0906,8.1053,8.0906,8.1053,325800.0
2010-12-21 13:10:00,11.0,11.02,11.0,11.01,765400.0,8.0979,8.1127,8.0979,8.1053,765400.0
2010-12-21 13:20:00,11.01,11.02,11.0,11.01,499800.0,8.1053,8.1127,8.0979,8.1053,499800.0
2010-12-21 13:30:00,11.01,11.03,11.01,11.02,377600.0,8.1053,8.12,8.1053,8.1127,377600.0
2010-12-21 13:40:00,11.02,11.03,11.01,11.02,692200.0,8.1127,8.12,8.1053,8.1127,692200.0
2010-12-21 13:50:00,11.02,11.04,11.02,11.03,333600.0,8.1127,8.1274,8.1127,8.12,333600.0
2010-12-21 14:00:00,11.03,11.04,11.02,11.02,346600.0,8.12,8.1274,8.1127,8.1127,346600.0
2010-12-21 14:10:00,11.02,11.04,11.02,11.04,420800.0,8.1127,8.1274,8.1127,8.1274,420800.0
2010-12-21 14:20:00,11.04,11.05,11.03,11.04,696400.0,8.1274,8.1347,8.12,8.1274,696400.0
2010-12-21 14:30:00,11.04,11.05,11.04,11.05,299800.0,8.1274,8.1347,8.1274,8.1347,299800.0
2010-12-21 14:40:00,11.05,11.06,11.05,11.06,262200.0,8.1347,8.1421,8.1347,8.1421,262200.0
2010-12-21 14:50:00,11.06,11.07,11.06,11.06,632600.0,8.1421,8.1495,8.1421,8.1421,632600.0
2010-12-21 15:00:00,11.06,11.09,11.06,11.08,658000.0,8.1421,8.1642,8.1421,8.1568,658000.0
2010-12-21 15:10:00,11.09,11.09,11.06,11.09,781600.0,8.1642,8.1642,8.1421,8.1642,781600.0
2010-12-21 15:20:00,11.08,11.1,11.08,11.1,609600.0,8.1568,8.1716,8.1568,8.1716,609600.0
2010-12-21 15:30:00,11.1,11.13,11.1,11.12,1054400.0,8.1716,8.1936,8.1716,8.1863,1054400.0
2010-12-21 15:40:00,11.12,11.15,11.12,11.15,2167800.0,8.1863,8.2084,8.1863,8.2084,2167800.0
2010-12-21 15:50:00,11.14,11.15,11.12,11.13,3159200.0,8.201,8.2084,8.1863,8.1936,3159200.0
2010-12-22 09:30:00,11.14,11.19,11.13,11.17,530400.0,8.201,8.2378,8.1936,8.2231,530400.0
2010-12-22 09:40:00,11.16,11.18,11.15,11.16,528800.0,8.2157,8.2304,8.2084,8.2157,528800.0
2010-12-22 09:50:00,11.16,11.17,11.13,11.15,771600.0,8.2157,8.2231,8.1936,8.2084,771600.0
2010-12-22 10:00:00,11.15,11.16,11.14,11.15,387000.0,8.2084,8.2157,8.201,8.2084,387000.0
2010-12-22 10:10:00,11.15,11.15,11.13,11.15,380800.0,8.2084,8.2084,8.1936,8.2084,380800.0
2010-12-22 10:20:00,11.15,11.16,11.13,11.15,352200.0,8.2084,8.2157,8.1936,8.2084,352200.0
2010-12-22 10:30:00,11.15,11.18,11.15,11.18,313800.0,8.2084,8.2304,8.2084,8.2304,313800.0
2010-12-22 10:40:00,11.18,11.18,11.16,11.17,272400.0,8.2304,8.2304,8.2157,8.2231,272400.0
2010-12-22 10:50:00,11.17,11.17,11.16,11.17,408000.0,8.2231,8.2231,8.2157,8.2231,408000.0
2010-12-22 11:00:00,11.16,11.17,11.15,11.15,215400.0,8.2157,8.2231,8.2084,8.2084,215400.0
2010-12-22 11:10:00,11.15,11.15,11.12,11.15,617200.0,8.2084,8.2084,8.1863,8.2084,617200.0
2010-12-22 11:20:00,11.15,11.15,11.15,11.15,241800.0,8.2084,8.2084,8.2084,8.2084,241800.0
2010-12-22 11:30:00,11.15,11.16,11.15,11.16,921800.0,8.2084,8.2157,8.2084,8.2157,921800.0
2010-12-22 11:40:00,11.15,11.16,11.15,11.15,73200.0,8.2084,8.2157,8.2084,8.2084,73200.0
2010-12-22 11:50:00,11.15,11.15,11.15,11.15,179600.0,8.2084,8.2084,8.2084,8.2084,179600.0
2010-12-22 12:00:00,11.15,11.15,11.13,11.13,185400.0,8.2084,8.2084,8.1936,8.1936,185400.0
2010-12-22 12:10:00,11.13,11.13,11.12,11.12,238600.0,8.1936,8.1936,8.1863,8.1863,238600.0
2010-12-22 12:20:00,11.12,11.12,11.12,11.12,176000.0,8.1863,8.1863,8.1863,8.1863,176000.0
2010-12-22 12:30:00,11.12,11.13,11.12,11.12,135200.0,8.1863,8.1936,8.1863,8.1863,135200.0
2010-12-22 12:40:00,11.13,11.13,11.11,11.11,218400.0,8.1936,8.1936,8.1789,8.1789,218400.0
2010-12-22 12:50:00,11.11,11.11,11.1,11.11,141400.0,8.1789,8.1789,8.1716,8.1789,141400.0
2010-12-22 13:00:00,11.11,11.11,11.09,11.09,195200.0,8.1789,8.1789,8.1642,8.1642,195200.0
2010-12-22 13:10:00,11.09,11.1,11.08,11.08,411400.0,8.1642,8.1716,8.1568,8.1568,411400.0
2010-12-22 13:20:00,11.08,11.09,11.08,11.08,98800.0,8.1568,8.1642,8.1568,8.1568,98800.0
2010-12-22 13:30:00,11.08,11.09,11.07,11.07,239000.0,8.1568,8.1642,8.1495,8.1495,239000.0
2010-12-22 13:40:00,11.07,11.08,11.06,11.06,494800.0,8.1495,8.1568,8.1421,8.1421,494800.0
2010-12-22 13:50:00,11.06,11.06,11.05,11.05,180000.0,8.1421,8.1421,8.1347,8.1347,180000.0
2010-12-22 14:00:00,11.05,11.06,11.05,11.06,407800.0,8.1347,8.1421,8.1347,8.1421,407800.0
2010-12-22 14:10:00,11.06,11.07,11.05,11.05,270000.0,8.1421,8.1495,8.1347,8.1347,270000.0
2010-12-22 14:20:00,11.05,11.06,11.04,11.04,643200.0,8.1347,8.1421,8.1274,8.1274,643200.0
2010-12-22 14:30:00,11.05,11.05,11.03,11.04,1031000.0,8.1347,8.1347,8.12,8.1274,1031000.0
2010-12-22 14:40:00,11.04,11.06,11.03,11.05,537400.0,8.1274,8.1421,8.12,8.1347,537400.0
2010-12-22 14:50:00,11.06,11.06,11.05,11.06,422600.0,8.1421,8.1421,8.1347,8.1421,422600.0
2010-12-22 15:00:00,11.06,11.06,11.06,11.06,248600.0,8.1421,8.1421,8.1421,8.1421,248600.0
2010-12-22 15:10:00,11.06,11.06,11.06,11.06,151400.0,8.1421,8.1421,8.1421,8.1421,151400.0
2010-12-22 15:20:00,11.06,11.07,11.06,11.07,398600.0,8.1421,8.1495,8.1421,8.1495,398600.0
2010-12-22 15:30:00,11.06,11.07,11.06,11.06,379000.0,8.1421,8.1495,8.1421,8.1421,379000.0
2010-12-22 15:40:00,11.06,11.09,11.06,11.08,685600.0,8.1421,8.1642,8.1421,8.1568,685600.0
2010-12-22 15:50:00,11.09,11.1,11.08,11.1,1468000.0,8.1642,8.1716,8.1568,8.1716,1468000.0
2010-12-23 09:30:00,11.08,11.11,11.06,11.07,524800.0,8.1568,8.1789,8.1421,8.1495,524800.0
2010-12-23 09:40:00,11.08,11.09,11.06,11.06,782400.0,8.1568,8.1642,8.1421,8.1421,782400.0
2010-12-23 09:50:00,11.06,11.11,11.06,11.11,828000.0,8.1421,8.1789,8.1421,8.1789,828000.0
2010-12-23 10:00:00,11.11,11.13,11.1,11.12,402400.0,8.1789,8.1936,8.1716,8.1863,402400.0
2010-12-23 10:10:00,11.13,11.13,11.1,11.11,335400.0,8.1936,8.1936,8.1716,8.1789,335400.0
2010-12-23 10:20:00,11.11,11.11,11.08,11.1,500600.0,8.1789,8.1789,8.1568,8.1716,500600.0
2010-12-23 10:30:00,11.1,11.1,11.08,11.1,641200.0,8.1716,8.1716,8.1568,8.1716,641200.0
2010-12-23 10:40:00,11.1,11.11,11.1,11.11,230600.0,8.1716,8.1789,8.1716,8.1789,230600.0
2010-12-23 10:50:00,11.11,11.12,11.1,11.1,227200.0,8.1789,8.1863,8.1716,8.1716,227200.0
2010-12-23 11:00:00,11.1,11.16,11.1,11.15,1040800.0,8.1716,8.2157,8.1716,8.2084,1040800.0
2010-12-23 11:10:00,11.15,11.15,11.13,11.14,448400.0,8.2084,8.2084,8.1936,8.201,448400.0
2010-12-23 11:20:00,11.14,11.15,11.13,11.15,182200.0,8.201,8.2084,8.1936,8.2084,182200.0
2010-12-23 11:30:00,11.15,11.15,11.13,11.14,377600.0,8.2084,8.2084,8.1936,8.201,377600.0
2010-12-23 11:40:00,11.14,11.14,11.12,11.13,237600.0,8.201,8.201,8.1863,8.1936,237600.0
2010-12-23 11:50:00,11.13,11.13,11.09,11.1,241000.0,8.1936,8.1936,8.1642,8.1716,241000.0
2010-12-23 12:00:00,11.1,11.1,11.06,11.06,187200.0,8.1716,8.1716,8.1421,8.1421,187200.0
2010-12-23 12:10:00,11.06,11.06,11.06,11.06,89000.0,8.1421,8.1421,8.1421,8.1421,89000.0
2010-12-23 12:20:00,11.06,11.09,11.06,11.08,191000.0,8.1421,8.1642,8.1421,8.1568,191000.0
2010-12-23 12:30:00,11.08,11.09,11.07,11.08,220800.0,8.1568,8.1642,8.1495,8.1568,220800.0
2010-12-23 12:40:00,11.07,11.08,11.06,11.06,180400.0,8.1495,8.1568,8.1421,8.1421,180400.0
2010-12-23 12:50:00,11.06,11.06,11.05,11.05,81600.0,8.1421,8.1421,8.1347,8.1347,81600.0
2010-12-23 13:00:00,11.06,11.06,11.05,11.06,169400.0,8.1421,8.1421,8.1347,8.1421,169400.0
2010-12-23 13:10:00,11.06,11.06,11.06,11.06,57400.0,8.1421,8.1421,8.1421,8.1421,57400.0
2010-12-23 13:20:00,11.06,11.06,11.05,11.06,243800.0,8.1421,8.1421,8.1347,8.1421,243800.0
2010-12-23 13:30:00,11.06,11.06,11.05,11.05,157200.0,8.1421,8.1421,8.1347,8.1347,157200.0
2010-12-23 13:40:00,11.05,11.06,11.04,11.04,144400.0,8.1347,8.1421,8.1274,8.1274,144400.0
2010-12-23 13:50:00,11.04,11.04,11.04,11.04,101600.0,8.1274,8.1274,8.1274,8.1274,101600.0
2010-12-23 14:00:00,11.04,11.05,11.04,11.04,326400.0,8.1274,8.1347,8.1274,8.1274,326400.0
2010-12-23 14:10:00,11.04,11.04,11.04,11.04,105000.0,8.1274,8.1274,8.1274,8.1274,105000.0
2010-12-23 14:20:00,11.04,11.04,11.01,11.01,580400.0,8.1274,8.1274,8.1053,8.1053,580400.0
2010-12-23 14:30:00,11.01,11.01,11.01,11.01,93600.0,8.1053,8.1053,8.1053,8.1053,93600.0
2010-12-23 14:40:00,11.01,11.02,11.01,11.01,309000.0,8.1053,8.1127,8.1053,8.1053,309000.0
2010-12-23 14:50:00,11.01,11.02,11.01,11.02,159000.0,8.1053,8.1127,8.1053,8.1127,159000.0
2010-12-23 15:00:00,11.02,11.03,11.02,11.03,524400.0,8.1127,8.12,8.1127,8.12,524400.0
2010-12-23 15:10:00,11.03,11.04,11.03,11.04,287200.0,8.12,8.1274,8.12,8.1274,287200.0
2010-12-23 15:20:00,11.04,11.05,11.04,11.05,180200.0,8.1274,8.1347,8.1274,8.1347,180200.0
2010-12-23 15:30:00,11.05,11.06,11.05,11.06,305600.0,8.1347,8.1421,8.1347,8.1421,305600.0
2010-12-23 15:40:00,11.06,11.08,11.06,11.08,614000.0,8.1421,8.1568,8.1421,8.1568,614000.0
2010-12-23 15:50:00,11.07,11.09,11.07,11.09,1257200.0,8.1495,8.1642,8.1495,8.1642,1257200.0
2010-12-27 09:30:00,11.08,11.09,11.04,11.06,592000.0,8.1568,8.1642,8.1274,8.1421,592000.0
2010-12-27 09:40:00,11.06,11.06,11.01,11.01,401800.0,8.1421,8.1421,8.1053,8.1053,401800.0
2010-12-27 09:50:00,11.01,11.03,11.01,11.01,249400.0,8.1053,8.12,8.1053,8.1053,249400.0
2010-12-27 10:00:00,11.01,11.02,10.99,11.01,361800.0,8.1053,8.1127,8.0906,8.1053,361800.0
2010-12-27 10:10:00,11.01,11.05,11.0,11.03,393800.0,8.1053,8.1347,8.0979,8.12,393800.0
2010-12-27 10:20:00,11.03,11.06,11.03,11.06,319000.0,8.12,8.1421,8.12,8.1421,319000.0
2010-12-27 10:30:00,11.06,11.07,11.04,11.06,863800.0,8.1421,8.1495,8.1274,8.1421,863800.0
2010-12-27 10:40:00,11.06,11.06,11.03,11.03,249800.0,8.1421,8.1421,8.12,8.12,249800.0
2010-12-27 10:50:00,11.03,11.03,11.01,11.01,315600.0,8.12,8.12,8.1053,8.1053,315600.0
2010-12-27 11:00:00,11.02,11.02,10.99,11.0,554200.0,8.1127,8.1127,8.0906,8.0979,554200.0
2010-12-27 11:10:00,11.01,11.01,11.0,11.01,263200.0,8.1053,8.1053,8.0979,8.1053,263200.0
2010-12-27 11:20:00,11.01,11.01,11.0,11.0,184200.0,8.1053,8.1053,8.0979,8.0979,184200.0
2010-12-27 11:30:00,11.0,11.01,11.0,11.0,95000.0,8.0979,8.1053,8.0979,8.0979,95000.0
2010-12-27 11:40:00,11.0,11.02,10.99,11.01,404200.0,8.0979,8.1127,8.0906,8.1053,404200.0
2010-12-27 11:50:00,11.01,11.01,10.99,10.99,434400.0,8.1053,8.1053,8.0906,8.0906,434400.0
2010-12-27 12:00:00,10.99,11.02,10.99,11.02,478400.0,8.0906,8.1127,8.0906,8.1127,478400.0
2010-12-27 12:10:00,11.02,11.03,11.02,11.03,240800.0,8.1127,8.12,8.1127,8.12,240800.0
2010-12-27 12:20:00,11.03,11.04,11.02,11.03,287600.0,8.12,8.1274,8.1127,8.12,287600.0
2010-12-27 12:30:00,11.03,11.03,11.02,11.02,116200.0,8.12,8.12,8.1127,8.1127,116200.0
2010-12-27 12:40:00,11.03,11.03,11.02,11.03,394200.0,8.12,8.12,8.1127,8.12,394200.0
2010-12-27 12:50:00,11.03,11.03,11.02,11.03,224800.0,8.12,8.12,8.1127,8.12,224800.0
2010-12-27 13:00:00,11.02,11.04,11.01,11.04,591400.0,8.1127,8.1274,8.1053,8.1274,591400.0
2010-12-27 13:10:00,11.03,11.08,11.03,11.07,493800.0,8.12,8.1568,8.12,8.1495,493800.0
2010-12-27 13:20:00,11.08,11.12,11.08,11.12,767600.0,8.1568,8.1863,8.1568,8.1863,767600.0
2010-12-27 13:30:00,11.12,11.13,11.11,11.12,377400.0,8.1863,8.1936,8.1789,8.1863,377400.0
2010-12-27 13:40:00,11.12,11.12,11.1,11.11,208200.0,8.1863,8.1863,8.1716,8.1789,208200.0
2010-12-27 13:50:00,11.11,11.11,11.08,11.09,251400.0,8.1789,8.1789,8.1568,8.1642,251400.0
2010-12-27 14:00:00,11.09,11.1,11.09,11.1,156800.0,8.1642,8.1716,8.1642,8.1716,156800.0
2010-12-27 14:10:00,11.1,11.11,11.1,11.1,316800.0,8.1716,8.1789,8.1716,8.1716,316800.0
2010-12-27 14:20:00,11.1,11.11,11.1,11.11,152800.0,8.1716,8.1789,8.1716,8.1789,152800.0
2010-12-27 14:30:00,11.11,11.12,11.1,11.11,345200.0,8.1789,8.1863,8.1716,8.1789,345200.0
2010-12-27 14:40:00,11.11,11.11,11.1,11.11,112200.0,8.1789,8.1789,8.1716,8.1789,112200.0
2010-12-27 14:50:00,11.11,11.11,11.09,11.09,237600.0,8.1789,8.1789,8.1642,8.1642,237600.0
2010-12-27 15:00:00,11.09,11.09,11.08,11.09,176800.0,8.1642,8.1642,8.1568,8.1642,176800.0
2010-12-27 15:10:00,11.09,11.09,11.06,11.07,292600.0,8.1642,8.1642,8.1421,8.1495,292600.0
2010-12-27 15:20:00,11.08,11.08,11.06,11.06,271200.0,8.1568,8.1568,8.1421,8.1421,271200.0
2010-12-27 15:30:00,11.06,11.07,11.06,11.06,127800.0,8.1421,8.1495,8.1421,8.1421,127800.0
2010-12-27 15:40:00,11.06,11.07,11.05,11.05,459000.0,8.1421,8.1495,8.1347,8.1347,459000.0
2010-12-27 15:50:00,11.06,11.06,11.05,11.05,772000.0,8.1421,8.1421,8.1347,8.1347,772000.0
2010-12-28 09:30:00,11.08,11.09,10.99,11.0,1004200.0,8.1568,8.1642,8.0906,8.0979,1004200.0
2010-12-28 09:40:00,10.99,11.02,10.98,11.01,449600.0,8.0906,8.1127,8.0832,8.1053,449600.0
2010-12-28 09:50:00,11.01,11.02,10.99,11.01,190400.0,8.1053,8.1127,8.0906,8.1053,190400.0
2010-12-28 10:00:00,11.01,11.01,10.99,10.99,290800.0,8.1053,8.1053,8.0906,8.0906,290800.0
2010-12-28 10:10:00,10.99,10.99,10.96,10.97,232600.0,8.0906,8.0906,8.0685,8.0758,232600.0
2010-12-28 10:20:00,10.97,10.97,10.95,10.96,234600.0,8.0758,8.0758,8.0611,8.0685,234600.0
2010-12-28 10:30:00,10.96,10.96,10.93,10.93,409800.0,8.0685,8.0685,8.0464,8.0464,409800.0
2010-12-28 10:40:00,10.93,10.94,10.9,10.92,481000.0,8.0464,8.0538,8.0243,8.039,481000.0
2010-12-28 10:50:00,10.92,10.92,10.9,10.9,270200.0,8.039,8.039,8.0243,8.0243,270200.0
2010-12-28 11:00:00,10.91,10.94,10.9,10.94,250400.0,8.0317,8.0538,8.0243,8.0538,250400.0
2010-12-28 11:10:00,10.94,10.94,10.92,10.93,237600.0,8.0538,8.0538,8.039,8.0464,237600.0
2010-12-28 11:20:00,10.93,10.95,10.93,10.95,195200.0,8.0464,8.0611,8.0464,8.0611,195200.0
2010-12-28 11:30:00,10.94,10.95,10.94,10.95,168000.0,8.0538,8.0611,8.0538,8.0611,168000.0
2010-12-28 11:40:00,10.95,10.95,10.95,10.95,42200.0,8.0611,8.0611,8.0611,8.0611,42200.0
2010-12-28 11:50:00,10.95,10.95,10.94,10.94,484400.0,8.0611,8.0611,8.0538,8.0538,484400.0
2010-12-28 12:00:00,10.94,10.94,10.92,10.92,127000.0,8.0538,8.0538,8.039,8.039,127000.0
2010-12-28 12:10:00,10.93,10.93,10.92,10.92,111000.0,8.0464,8.0464,8.039,8.039,111000.0
2010-12-28 12:20:00,10.93,10.93,10.92,10.93,231800.0,8.0464,8.0464,8.039,8.0464,231800.0
2010-12-28 12:30:00,10.92,10.93,10.92,10.93,109800.0,8.039,8.0464,8.039,8.0464,109800.0
2010-12-28 12:40:00,10.93,10.96,10.93,10.96,296000.0,8.0464,8.0685,8.0464,8.0685,296000.0
2010-12-28 12:50:00,10.95,10.97,10.95,10.96,107400.0,8.0611,8.0758,8.0611,8.0685,107400.0
2010-12-28 13:00:00,10.97,10.97,10.96,10.96,106400.0,8.0758,8.0758,8.0685,8.0685,106400.0
2010-12-28 13:10:00,10.96,10.97,10.95,10.96,735200.0,8.0685,8.0758,8.0611,8.0685,735200.0
2010-12-28 13:20:00,10.95,10.96,10.95,10.96,103000.0,8.0611,8.0685,8.0611,8.0685,103000.0
2010-12-28 13:30:00,10.96,10.98,10.96,10.98,243200.0,8.0685,8.0832,8.0685,8.0832,243200.0
2010-12-28 13:40:00,10.97,10.98,10.97,10.97,78600.0,8.0758,8.0832,8.0758,8.0758,78600.0
2010-12-28 13:50:00,10.98,10.98,10.97,10.97,173800.0,8.0832,8.0832,8.0758,8.0758,173800.0
2010-12-28 14:00:00,10.97,10.98,10.97,10.97,336200.0,8.0758,8.0832,8.0758,8.0758,336200.0
2010-12-28 14:10:00,10.97,10.99,10.97,10.99,141800.0,8.0758,8.0906,8.0758,8.0906,141800.0
2010-12-28 14:20:00,10.99,11.0,10.99,10.99,131000.0,8.0906,8.0979,8.0906,8.0906,131000.0
2010-12-28 14:30:00,11.0,11.01,10.99,11.01,263000.0,8.0979,8.1053,8.0906,8.1053,263000.0
2010-12-28 14:40:00,11.01,11.02,11.01,11.01,232200.0,8.1053,8.1127,8.1053,8.1053,232200.0
2010-12-28 14:50:00,11.02,11.04,11.01,11.04,265800.0,8.1127,8.1274,8.1053,8.1274,265800.0
2010-12-28 15:00:00,11.04,11.04,11.03,11.04,232000.0,8.1274,8.1274,8.12,8.1274,232000.0
2010-12-28 15:10:00,11.04,11.05,11.04,11.05,269400.0,8.1274,8.1347,8.1274,8.1347,269400.0
2010-12-28 15:20:00,11.05,11.06,11.04,11.05,494400.0,8.1347,8.1421,8.1274,8.1347,494400.0
2010-12-28 15:30:00,11.05,11.06,11.05,11.05,320200.0,8.1347,8.1421,8.1347,8.1347,320200.0
2010-12-28 15:40:00,11.05,11.06,11.05,11.05,306600.0,8.1347,8.1421,8.1347,8.1347,306600.0
2010-12-28 15:50:00,11.06,11.06,11.04,11.04,922400.0,8.1421,8.1421,8.1274,8.1274,922400.0
2010-12-29 09:30:00,11.05,11.08,11.01,11.03,475200.0,8.1347,8.1568,8.1053,8.12,475200.0
2010-12-29 09:40:00,11.03,11.08,11.01,11.07,479400.0,8.12,8.1568,8.1053,8.1495,479400.0
2010-12-29 09:50:00,11.08,11.09,11.07,11.08,247400.0,8.1568,8.1642,8.1495,8.1568,247400.0
2010-12-29 10:00:00,11.08,11.1,11.07,11.09,357600.0,8.1568,8.1716,8.1495,8.1642,357600.0
2010-12-29 10:10:00,11.09,11.1,11.05,11.06,246000.0,8.1642,8.1716,8.1347,8.1421,246000.0
2010-12-29 10:20:00,11.05,11.09,11.05,11.09,251000.0,8.1347,8.1642,8.1347,8.1642,251000.0
2010-12-29 10:30:00,11.09,11.09,11.05,11.05,184000.0,8.1642,8.1642,8.1347,8.1347,184000.0
2010-12-29 10:40:00,11.05,11.05,11.03,11.04,141200.0,8.1347,8.1347,8.12,8.1274,141200.0
2010-12-29 10:50:00,11.04,11.04,11.02,11.02,125200.0,8.1274,8.1274,8.1127,8.1127,125200.0
2010-12-29 11:00:00,11.02,11.02,11.02,11.02,55000.0,8.1127,8.1127,8.1127,8.1127,55000.0
2010-12-29 11:10:00,11.02,11.02,11.01,11.01,258600.0,8.1127,8.1127,8.1053,8.1053,258600.0
2010-12-29 11:20:00,11.01,11.01,11.0,11.0,221800.0,8.1053,8.1053,8.0979,8.0979,221800.0
2010-12-29 11:30:00,11.0,11.01,11.0,11.01,130200.0,8.0979,8.1053,8.0979,8.1053,130200.0
2010-12-29 11:40:00,11.01,11.01,11.01,11.01,78200.0,8.1053,8.1053,8.1053,8.1053,78200.0
2010-12-29 11:50:00,11.01,11.01,11.01,11.01,69600.0,8.1053,8.1053,8.1053,8.1053,69600.0
2010-12-29 12:00:00,11.01,11.03,11.01,11.03,201000.0,8.1053,8.12,8.1053,8.12,201000.0
2010-12-29 12:10:00,11.03,11.03,11.02,11.02,56200.0,8.12,8.12,8.1127,8.1127,56200.0
2010-12-29 12:20:00,11.03,11.03,11.02,11.03,36600.0,8.12,8.12,8.1127,8.12,36600.0
2010-12-29 12:30:00,11.02,11.03,11.01,11.02,313000.0,8.1127,8.12,8.1053,8.1127,313000.0
2010-12-29 12:40:00,11.02,11.02,11.01,11.02,107800.0,8.1127,8.1127,8.1053,8.1127,107800.0
2010-12-29 12:50:00,11.02,11.02,11.01,11.01,192000.0,8.1127,8.1127,8.1053,8.1053,192000.0
2010-12-29 13:00:00,11.01,11.01,10.99,10.99,130200.0,8.1053,8.1053,8.0906,8.0906,130200.0
2010-12-29 13:10:00,10.99,11.0,10.99,10.99,130800.0,8.0906,8.0979,8.0906,8.0906,130800.0
2010-12-29 13:20:00,10.99,10.99,10.99,10.99,57000.0,8.0906,8.0906,8.0906,8.0906,57000.0
2010-12-29 13:30:00,10.99,10.99,10.98,10.98,103400.0,8.0906,8.0906,8.0832,8.0832,103400.0
2010-12-29 13:40:00,10.98,10.99,10.98,10.99,165800.0,8.0832,8.0906,8.0832,8.0906,165800.0
2010-12-29 13:50:00,10.99,10.99,10.97,10.97,597600.0,8.0906,8.0906,8.0758,8.0758,597600.0
2010-12-29 14:00:00,10.97,10.98,10.96,10.97,566400.0,8.0758,8.0832,8.0685,8.0758,566400.0
2010-12-29 14:10:00,10.97,10.98,10.97,10.97,391800.0,8.0758,8.0832,8.0758,8.0758,391800.0
2010-12-29 14:20:00,10.97,10.98,10.97,10.98,419600.0,8.0758,8.0832,8.0758,8.0832,419600.0
2010-12-29 14:30:00,10.98,10.98,10.96,10.97,315600.0,8.0832,8.0832,8.0685,8.0758,315600.0
2010-12-29 14:40:00,10.97,10.98,10.96,10.98,169400.0,8.0758,8.0832,8.0685,8.0832,169400.0
2010-12-29 14:50:00,10.97,10.99,10.97,10.99,82200.0,8.0758,8.0906,8.0758,8.0906,82200.0
2010-12-29 15:00:00,10.99,11.01,10.98,11.01,442000.0,8.0906,8.1053,8.0832,8.1053,442000.0
2010-12-29 15:10:00,11.01,11.02,11.01,11.02,109400.0,8.1053,8.1127,8.1053,8.1127,109400.0
2010-12-29 15:20:00,11.02,11.02,11.01,11.01,222000.0,8.1127,8.1127,8.1053,8.1053,222000.0
2010-12-29 15:30:00,11.02,11.02,10.99,11.0,374600.0,8.1127,8.1127,8.0906,8.0979,374600.0
2010-12-29 15:40:00,11.0,11.01,10.99,10.99,468000.0,8.0979,8.1053,8.0906,8.0906,468000.0
2010-12-29 15:50:00,10.99,11.0,10.97,10.97,856800.0,8.0906,8.0979,8.0758,8.0758,856800.0
2010-12-30 09:30:00,10.96,10.97,10.92,10.97,535800.0,8.0685,8.0758,8.039,8.0758,535800.0
2010-12-30 09:40:00,10.97,10.99,10.95,10.97,539000.0,8.0758,8.0906,8.0611,8.0758,539000.0
2010-12-30 09:50:00,10.97,10.99,10.96,10.97,633600.0,8.0758,8.0906,8.0685,8.0758,633600.0
2010-12-30 10:00:00,10.97,10.99,10.97,10.99,279600.0,8.0758,8.0906,8.0758,8.0906,279600.0
2010-12-30 10:10:00,10.99,10.99,10.95,10.96,473800.0,8.0906,8.0906,8.0611,8.0685,473800.0
2010-12-30 10:20:00,10.97,10.97,10.96,10.96,185600.0,8.0758,8.0758,8.0685,8.0685,185600.0
2010-12-30 10:30:00,10.96,10.97,10.96,10.97,106400.0,8.0685,8.0758,8.0685,8.0758,106400.0
2010-12-30 10:40:00,10.97,10.97,10.96,10.96,84600.0,8.0758,8.0758,8.0685,8.0685,84600.0
2010-12-30 10:50:00,10.96,10.97,10.96,10.96,39200.0,8.0685,8.0758,8.0685,8.0685,39200.0
2010-12-30 11:00:00,10.96,10.97,10.96,10.96,61000.0,8.0685,8.0758,8.0685,8.0685,61000.0
2010-12-30 11:10:00,10.97,10.97,10.96,10.97,171200.0,8.0758,8.0758,8.0685,8.0758,171200.0
2010-12-30 11:20:00,10.96,10.97,10.96,10.96,75400.0,8.0685,8.0758,8.0685,8.0685,75400.0
2010-12-30 11:30:00,10.96,10.97,10.96,10.96,122600.0,8.0685,8.0758,8.0685,8.0685,122600.0
2010-12-30 11:40:00,10.96,10.97,10.96,10.97,68800.0,8.0685,8.0758,8.0685,8.0758,68800.0
2010-12-30 11:50:00,10.97,10.97,10.94,10.94,140400.0,8.0758,8.0758,8.0538,8.0538,140400.0
2010-12-30 12:00:00,10.94,10.94,10.94,10.94,23800.0,8.0538,8.0538,8.0538,8.0538,23800.0
2010-12-30 12:10:00,10.94,10.96,10.94,10.96,160000.0,8.0538,8.0685,8.0538,8.0685,160000.0
2010-12-30 12:20:00,10.95,10.96,10.95,10.96,49400.0,8.0611,8.0685,8.0611,8.0685,49400.0
2010-12-30 12:30:00,10.96,10.97,10.96,10.97,114000.0,8.0685,8.0758,8.0685,8.0758,114000.0
2010-12-30 12:40:00,10.97,10.97,10.97,10.97,34800.0,8.0758,8.0758,8.0758,8.0758,34800.0
2010-12-30 12:50:00,10.97,10.97,10.96,10.96,251400.0,8.0758,8.0758,8.0685,8.0685,251400.0
2010-12-30 13:00:00,10.96,10.98,10.96,10.98,356400.0,8.0685,8.0832,8.0685,8.0832,356400.0
2010-12-30 13:10:00,10.97,10.99,10.97,10.99,137400.0,8.0758,8.0906,8.0758,8.0906,137400.0
2010-12-30 13:20:00,10.99,10.99,10.99,10.99,92000.0,8.0906,8.0906,8.0906,8.0906,92000.0
2010-12-30 13:30:00,10.99,11.01,10.99,11.01,121800.0,8.0906,8.1053,8.0906,8.1053,121800.0
2010-12-30 13:40:00,11.01,11.01,11.0,11.01,188400.0,8.1053,8.1053,8.0979,8.1053,188400.0
2010-12-30 13:50:00,11.01,11.02,11.0,11.02,173200.0,8.1053,8.1127,8.0979,8.1127,173200.0
2010-12-30 14:00:00,11.01,11.03,11.01,11.03,361200.0,8.1053,8.12,8.1053,8.12,361200.0
2010-12-30 14:10:00,11.03,11.04,11.02,11.04,303000.0,8.12,8.1274,8.1127,8.1274,303000.0
2010-12-30 14:20:00,11.04,11.05,11.04,11.05,265000.0,8.1274,8.1347,8.1274,8.1347,265000.0
2010-12-30 14:30:00,11.05,11.05,11.04,11.04,93400.0,8.1347,8.1347,8.1274,8.1274,93400.0
2010-12-30 14:40:00,11.04,11.05,11.03,11.03,168000.0,8.1274,8.1347,8.12,8.12,168000.0
2010-12-30 14:50:00,11.03,11.04,11.03,11.03,191800.0,8.12,8.1274,8.12,8.12,191800.0
2010-12-30 15:00:00,11.03,11.05,11.03,11.04,580200.0,8.12,8.1347,8.12,8.1274,580200.0
2010-12-30 15:10:00,11.04,11.04,11.03,11.03,108800.0,8.1274,8.1274,8.12,8.12,108800.0
2010-12-30 15:20:00,11.04,11.06,11.03,11.06,266600.0,8.1274,8.1421,8.12,8.1421,266600.0
2010-12-30 15:30:00,11.06,11.07,11.05,11.06,539000.0,8.1421,8.1495,8.1347,8.1421,539000.0
2010-12-30 15:40:00,11.06,11.06,11.04,11.04,461600.0,8.1421,8.1421,8.1274,8.1274,461600.0
2010-12-30 15:50:00,11.04,11.04,11.03,11.04,756600.0,8.1274,8.1274,8.12,8.1274,756600.0
2010-12-31 09:30:00,11.02,11.03,10.95,10.96,470400.0,8.1127,8.12,8.0611,8.0685,470400.0
2010-12-31 09:40:00,10.95,10.95,10.89,10.9,1008200.0,8.0611,8.0611,8.017,8.0243,1008200.0
2010-12-31 09:50:00,10.9,10.94,10.9,10.93,293000.0,8.0243,8.0538,8.0243,8.0464,293000.0
2010-12-31 10:00:00,10.93,10.93,10.92,10.93,243000.0,8.0464,8.0464,8.039,8.0464,243000.0
2010-12-31 10:10:00,10.92,10.93,10.91,10.92,179400.0,8.039,8.0464,8.0317,8.039,179400.0
2010-12-31 10:20:00,10.92,10.92,10.88,10.89,285000.0,8.039,8.039,8.0096,8.017,285000.0
2010-12-31 10:30:00,10.89,10.9,10.88,10.9,312800.0,8.017,8.0243,8.0096,8.0243,312800.0
2010-12-31 10:40:00,10.9,10.92,10.9,10.92,191400.0,8.0243,8.039,8.0243,8.039,191400.0
2010-12-31 10:50:00,10.92,10.95,10.92,10.94,334000.0,8.039,8.0611,8.039,8.0538,334000.0
2010-12-31 11:00:00,10.94,10.95,10.94,10.94,155000.0,8.0538,8.0611,8.0538,8.0538,155000.0
2010-12-31 11:10:00,10.95,10.95,10.92,10.92,211000.0,8.0611,8.0611,8.039,8.039,211000.0
2010-12-31 11:20:00,10.92,10.92,10.91,10.92,141400.0,8.039,8.039,8.0317,8.039,141400.0
2010-12-31 11:30:00,10.92,10.92,10.92,10.92,58600.0,8.039,8.039,8.039,8.039,58600.0
2010-12-31 11:40:00,10.92,10.93,10.92,10.93,137000.0,8.039,8.0464,8.039,8.0464,137000.0
2010-12-31 11:50:00,10.93,10.94,10.93,10.94,88200.0,8.0464,8.0538,8.0464,8.0538,88200.0
2010-12-31 12:00:00,10.94,10.95,10.94,10.95,183000.0,8.0538,8.0611,8.0538,8.0611,183000.0
2010-12-31 12:10:00,10.95,10.95,10.95,10.95,60200.0,8.0611,8.0611,8.0611,8.0611,60200.0
2010-12-31 12:20:00,10.95,10.96,10.95,10.96,173000.0,8.0611,8.0685,8.0611,8.0685,173000.0
2010-12-31 12:30:00,10.96,10.96,10.95,10.96,124800.0,8.0685,8.0685,8.0611,8.0685,124800.0
2010-12-31 12:40:00,10.96,10.96,10.94,10.94,261400.0,8.0685,8.0685,8.0538,8.0538,261400.0
2010-12-31 12:50:00,10.94,10.94,10.94,10.94,84200.0,8.0538,8.0538,8.0538,8.0538,84200.0
2010-12-31 13:00:00,10.94,10.95,10.94,10.95,302200.0,8.0538,8.0611,8.0538,8.0611,302200.0
2010-12-31 13:10:00,10.95,10.95,10.95,10.95,190800.0,8.0611,8.0611,8.0611,8.0611,190800.0
2010-12-31 13:20:00,10.95,10.96,10.95,10.96,94000.0,8.0611,8.0685,8.0611,8.0685,94000.0
2010-12-31 13:30:00,10.96,10.97,10.96,10.97,138400.0,8.0685,8.0758,8.0685,8.0758,138400.0
2010-12-31 13:40:00,10.97,10.97,10.96,10.96,225600.0,8.0758,8.0758,8.0685,8.0685,225600.0
2010-12-31 13:50:00,10.96,10.99,10.95,10.98,314600.0,8.0685,8.0906,8.0611,8.0832,314600.0
2010-12-31 14:00:00,10.99,10.99,10.97,10.99,174600.0,8.0906,8.0906,8.0758,8.0906,174600.0
2010-12-31 14:10:00,10.99,10.99,10.99,10.99,56400.0,8.0906,8.0906,8.0906,8.0906,56400.0
2010-12-31 14:20:00,10.99,10.99,10.98,10.99,133600.0,8.0906,8.0906,8.0832,8.0906,133600.0
2010-12-31 14:30:00,10.99,10.99,10.98,10.99,104000.0,8.0906,8.0906,8.0832,8.0906,104000.0
2010-12-31 14:40:00,10.99,10.99,10.99,10.99,41800.0,8.0906,8.0906,8.0906,8.0906,41800.0
2010-12-31 14:50:00,10.99,11.01,10.99,10.99,432000.0,8.0906,8.1053,8.0906,8.0906,432000.0
2010-12-31 15:00:00,10.99,11.0,10.99,10.99,118000.0,8.0906,8.0979,8.0906,8.0906,118000.0
2010-12-31 15:10:00,11.0,11.0,10.99,10.99,183400.0,8.0979,8.0979,8.0906,8.0906,183400.0
2010-12-31 15:20:00,10.99,10.99,10.98,10.98,196400.0,8.0906,8.0906,8.0832,8.0832,196400.0
2010-12-31 15:30:00,10.98,10.99,10.98,10.99,281600.0,8.0832,8.0906,8.0832,8.0906,281600.0
2010-12-31 15:40:00,10.99,10.99,10.97,10.97,519400.0,8.0906,8.0906,8.0758,8.0758,519400.0
2010-12-31 15:50:00,10.97,10.99,10.97,10.99,2960000.0,8.0758,8.0906,8.0758,8.0906,2960000.0
2011-01-03 09:30:00,11.09,11.13,11.03,11.12,2384000.0,8.1987,8.2283,8.1543,8.2209,2384000.0
2011-01-03 09:40:00,11.12,11.13,11.05,11.06,3486400.0,8.2209,8.2283,8.1691,8.1765,3486400.0
2011-01-03 09:50:00,11.06,11.11,11.04,11.1,2711200.0,8.1765,8.2135,8.1617,8.2061,2711200.0
2011-01-03 10:00:00,11.1,11.13,11.09,11.1,1946000.0,8.2061,8.2283,8.1987,8.2061,1946000.0
2011-01-03 10:10:00,11.11,11.13,11.09,11.13,1867600.0,8.2135,8.2283,8.1987,8.2283,1867600.0
2011-01-03 10:20:00,11.13,11.19,11.13,11.18,1059200.0,8.2283,8.2726,8.2283,8.2652,1059200.0
2011-01-03 10:30:00,11.18,11.19,11.1,11.14,2431600.0,8.2652,8.2726,8.2061,8.2356,2431600.0
2011-01-03 10:40:00,11.14,11.19,11.14,11.17,1563200.0,8.2356,8.2726,8.2356,8.2578,1563200.0
2011-01-03 10:50:00,11.17,11.23,11.17,11.23,919400.0,8.2578,8.3022,8.2578,8.3022,919400.0
2011-01-03 11:00:00,11.23,11.24,11.23,11.24,745800.0,8.3022,8.3096,8.3022,8.3096,745800.0
2011-01-03 11:10:00,11.24,11.27,11.24,11.26,1073800.0,8.3096,8.3318,8.3096,8.3244,1073800.0
2011-01-03 11:20:00,11.26,11.29,11.26,11.28,557000.0,8.3244,8.3465,8.3244,8.3391,557000.0
2011-01-03 11:30:00,11.29,11.3,11.27,11.29,1023800.0,8.3465,8.3539,8.3318,8.3465,1023800.0
2011-01-03 11:40:00,11.3,11.3,11.28,11.29,161000.0,8.3539,8.3539,8.3391,8.3465,161000.0
2011-01-03 11:50:00,11.29,11.29,11.27,11.27,359600.0,8.3465,8.3465,8.3318,8.3318,359600.0
2011-01-03 12:00:00,11.27,11.29,11.26,11.29,287200.0,8.3318,8.3465,8.3244,8.3465,287200.0
2011-01-03 12:10:00,11.29,11.3,11.27,11.28,333400.0,8.3465,8.3539,8.3318,8.3391,333400.0
2011-01-03 12:20:00,11.28,11.28,11.27,11.27,226000.0,8.3391,8.3391,8.3318,8.3318,226000.0
2011-01-03 12:30:00,11.27,11.27,11.27,11.27,108000.0,8.3318,8.3318,8.3318,8.3318,108000.0
2011-01-03 12:40:00,11.27,11.28,11.25,11.25,507400.0,8.3318,8.3391,8.317,8.317,507400.0
2011-01-03 12:50:00,11.26,11.26,11.23,11.24,636800.0,8.3244,8.3244,8.3022,8.3096,636800.0
2011-01-03 13:00:00,11.24,11.26,11.22,11.22,1448200.0,8.3096,8.3244,8.2948,8.2948,1448200.0
2011-01-03 13:10:00,11.22,11.23,11.21,11.22,444400.0,8.2948,8.3022,8.2874,8.2948,444400.0
2011-01-03 13:20:00,11.22,11.24,11.21,11.24,590600.0,8.2948,8.3096,8.2874,8.3096,590600.0
2011-01-03 13:30:00,11.24,11.24,11.24,11.24,363400.0,8.3096,8.3096,8.3096,8.3096,363400.0
2011-01-03 13:40:00,11.24,11.27,11.24,11.26,261200.0,8.3096,8.3318,8.3096,8.3244,261200.0
2011-01-03 13:50:00,11.26,11.26,11.24,11.24,591400.0,8.3244,8.3244,8.3096,8.3096,591400.0
2011-01-03 14:00:00,11.24,11.24,11.22,11.22,241800.0,8.3096,8.3096,8.2948,8.2948,241800.0
2011-01-03 14:10:00,11.22,11.22,11.2,11.21,418000.0,8.2948,8.2948,8.28,8.2874,418000.0
2011-01-03 14:20:00,11.21,11.21,11.18,11.2,1135600.0,8.2874,8.2874,8.2652,8.28,1135600.0
2011-01-03 14:30:00,11.2,11.21,11.19,11.21,681400.0,8.28,8.2874,8.2726,8.2874,681400.0
2011-01-03 14:40:00,11.21,11.21,11.18,11.18,716800.0,8.2874,8.2874,8.2652,8.2652,716800.0
2011-01-03 14:50:00,11.19,11.19,11.17,11.18,320800.0,8.2726,8.2726,8.2578,8.2652,320800.0
2011-01-03 15:00:00,11.18,11.18,11.15,11.17,604400.0,8.2652,8.2652,8.243,8.2578,604400.0
2011-01-03 15:10:00,11.17,11.17,11.15,11.17,603600.0,8.2578,8.2578,8.243,8.2578,603600.0
2011-01-03 15:20:00,11.17,11.18,11.16,11.17,384800.0,8.2578,8.2652,8.2504,8.2578,384800.0
2011-01-03 15:30:00,11.17,11.21,11.17,11.18,1389600.0,8.2578,8.2874,8.2578,8.2652,1389600.0
2011-01-03 15:40:00,11.18,11.18,11.18,11.18,296400.0,8.2652,8.2652,8.2652,8.2652,296400.0
2011-01-03 15:50:00,11.18,11.21,11.18,11.19,2505400.0,8.2652,8.2874,8.2652,8.2726,2505400.0
2011-01-04 09:30:00,11.13,11.22,11.13,11.19,1007200.0,8.2283,8.2948,8.2283,8.2726,1007200.0
2011-01-04 09:40:00,11.19,11.23,11.19,11.23,890800.0,8.2726,8.3022,8.2726,8.3022,890800.0
2011-01-04 09:50:00,11.22,11.23,11.18,11.19,448600.0,8.2948,8.3022,8.2652,8.2726,448600.0
2011-01-04 10:00:00,11.19,11.21,11.18,11.19,382600.0,8.2726,8.2874,8.2652,8.2726,382600.0
2011-01-04 10:10:00,11.19,11.2,11.17,11.19,340200.0,8.2726,8.28,8.2578,8.2726,340200.0
2011-01-04 10:20:00,11.19,11.21,11.16,11.18,572800.0,8.2726,8.2874,8.2504,8.2652,572800.0
2011-01-04 10:30:00,11.18,11.21,11.18,11.2,400800.0,8.2652,8.2874,8.2652,8.28,400800.0
2011-01-04 10:40:00,11.2,11.2,11.18,11.2,665200.0,8.28,8.28,8.2652,8.28,665200.0
2011-01-04 10:50:00,11.2,11.2,11.16,11.18,674000.0,8.28,8.28,8.2504,8.2652,674000.0
2011-01-04 11:00:00,11.17,11.2,11.17,11.17,500200.0,8.2578,8.28,8.2578,8.2578,500200.0
2011-01-04 11:10:00,11.17,11.19,11.16,11.18,516600.0,8.2578,8.2726,8.2504,8.2652,516600.0
2011-01-04 11:20:00,11.18,11.18,11.13,11.14,451200.0,8.2652,8.2652,8.2283,8.2356,451200.0
2011-01-04 11:30:00,11.15,11.15,11.13,11.14,684400.0,8.243,8.243,8.2283,8.2356,684400.0
2011-01-04 11:40:00,11.14,11.15,11.13,11.14,330600.0,8.2356,8.243,8.2283,8.2356,330600.0
2011-01-04 11:50:00,11.13,11.15,11.12,11.13,351000.0,8.2283,8.243,8.2209,8.2283,351000.0
2011-01-04 12:00:00,11.13,11.14,11.11,11.12,583000.0,8.2283,8.2356,8.2135,8.2209,583000.0
2011-01-04 12:10:00,11.12,11.12,11.1,11.11,918200.0,8.2209,8.2209,8.2061,8.2135,918200.0
2011-01-04 12:20:00,11.11,11.12,11.09,11.1,405400.0,8.2135,8.2209,8.1987,8.2061,405400.0
2011-01-04 12:30:00,11.1,11.1,11.08,11.1,768800.0,8.2061,8.2061,8.1913,8.2061,768800.0
2011-01-04 12:40:00,11.1,11.1,11.08,11.09,559800.0,8.2061,8.2061,8.1913,8.1987,559800.0
2011-01-04 12:50:00,11.09,11.09,11.06,11.08,688800.0,8.1987,8.1987,8.1765,8.1913,688800.0
2011-01-04 13:00:00,11.08,11.08,11.07,11.08,233400.0,8.1913,8.1913,8.1839,8.1913,233400.0
2011-01-04 13:10:00,11.08,11.11,11.07,11.11,912200.0,8.1913,8.2135,8.1839,8.2135,912200.0
2011-01-04 13:20:00,11.11,11.13,11.11,11.13,321200.0,8.2135,8.2283,8.2135,8.2283,321200.0
2011-01-04 13:30:00,11.13,11.15,11.13,11.15,224200.0,8.2283,8.243,8.2283,8.243,224200.0
2011-01-04 13:40:00,11.15,11.15,11.14,11.15,269200.0,8.243,8.243,8.2356,8.243,269200.0
2011-01-04 13:50:00,11.15,11.17,11.15,11.15,265200.0,8.243,8.2578,8.243,8.243,265200.0
2011-01-04 14:00:00,11.15,11.16,11.13,11.15,364400.0,8.243,8.2504,8.2283,8.243,364400.0
2011-01-04 14:10:00,11.15,11.17,11.15,11.17,273800.0,8.243,8.2578,8.243,8.2578,273800.0
2011-01-04 14:20:00,11.17,11.19,11.16,11.19,896800.0,8.2578,8.2726,8.2504,8.2726,896800.0
2011-01-04 14:30:00,11.19,11.2,11.18,11.18,552600.0,8.2726,8.28,8.2652,8.2652,552600.0
2011-01-04 14:40:00,11.19,11.2,11.18,11.19,418000.0,8.2726,8.28,8.2652,8.2726,418000.0
2011-01-04 14:50:00,11.19,11.19,11.17,11.17,933800.0,8.2726,8.2726,8.2578,8.2578,933800.0
2011-01-04 15:00:00,11.17,11.2,11.17,11.19,1091800.0,8.2578,8.28,8.2578,8.2726,1091800.0
2011-01-04 15:10:00,11.18,11.2,11.18,11.2,309200.0,8.2652,8.28,8.2652,8.28,309200.0
2011-01-04 15:20:00,11.2,11.22,11.2,11.21,465400.0,8.28,8.2948,8.28,8.2874,465400.0
2011-01-04 15:30:00,11.21,11.22,11.19,11.2,757400.0,8.2874,8.2948,8.2726,8.28,757400.0
2011-01-04 15:40:00,11.2,11.21,11.19,11.21,709600.0,8.28,8.2874,8.2726,8.2874,709600.0
2011-01-04 15:50:00,11.21,11.22,11.21,11.22,2965000.0,8.2874,8.2948,8.2874,8.2948,2965000.0
2011-01-05 09:30:00,11.15,11.18,11.11,11.18,1807600.0,8.243,8.2652,8.2135,8.2652,1807600.0
2011-01-05 09:40:00,11.18,11.18,11.15,11.18,1031400.0,8.2652,8.2652,8.243,8.2652,1031400.0
2011-01-05 09:50:00,11.18,11.19,11.15,11.17,719200.0,8.2652,8.2726,8.243,8.2578,719200.0
2011-01-05 10:00:00,11.17,11.2,11.16,11.17,1124200.0,8.2578,8.28,8.2504,8.2578,1124200.0
2011-01-05 10:10:00,11.17,11.22,11.17,11.2,1187400.0,8.2578,8.2948,8.2578,8.28,1187400.0
2011-01-05 10:20:00,11.2,11.22,11.15,11.17,1122200.0,8.28,8.2948,8.243,8.2578,1122200.0
2011-01-05 10:30:00,11.17,11.22,11.16,11.21,363200.0,8.2578,8.2948,8.2504,8.2874,363200.0
2011-01-05 10:40:00,11.22,11.24,11.2,11.22,328400.0,8.2948,8.3096,8.28,8.2948,328400.0
2011-01-05 10:50:00,11.22,11.24,11.21,11.22,405000.0,8.2948,8.3096,8.2874,8.2948,405000.0
2011-01-05 11:00:00,11.22,11.25,11.22,11.24,493600.0,8.2948,8.317,8.2948,8.3096,493600.0
2011-01-05 11:10:00,11.24,11.3,11.24,11.28,1557400.0,8.3096,8.3539,8.3096,8.3391,1557400.0
2011-01-05 11:20:00,11.28,11.29,11.26,11.29,587200.0,8.3391,8.3465,8.3244,8.3465,587200.0
2011-01-05 11:30:00,11.29,11.31,11.28,11.3,1229200.0,8.3465,8.3613,8.3391,8.3539,1229200.0
2011-01-05 11:40:00,11.3,11.3,11.24,11.24,280800.0,8.3539,8.3539,8.3096,8.3096,280800.0
2011-01-05 11:50:00,11.24,11.27,11.24,11.26,355600.0,8.3096,8.3318,8.3096,8.3244,355600.0
2011-01-05 12:00:00,11.27,11.29,11.25,11.29,747400.0,8.3318,8.3465,8.317,8.3465,747400.0
2011-01-05 12:10:00,11.29,11.3,11.26,11.27,688600.0,8.3465,8.3539,8.3244,8.3318,688600.0
2011-01-05 12:20:00,11.28,11.29,11.26,11.28,344200.0,8.3391,8.3465,8.3244,8.3391,344200.0
2011-01-05 12:30:00,11.28,11.3,11.28,11.28,320400.0,8.3391,8.3539,8.3391,8.3391,320400.0
2011-01-05 12:40:00,11.28,11.29,11.25,11.28,735800.0,8.3391,8.3465,8.317,8.3391,735800.0
2011-01-05 12:50:00,11.29,11.3,11.28,11.29,176800.0,8.3465,8.3539,8.3391,8.3465,176800.0
2011-01-05 13:00:00,11.29,11.3,11.28,11.29,318400.0,8.3465,8.3539,8.3391,8.3465,318400.0
2011-01-05 13:10:00,11.29,11.29,11.28,11.29,262600.0,8.3465,8.3465,8.3391,8.3465,262600.0
2011-01-05 13:20:00,11.29,11.29,11.28,11.28,218000.0,8.3465,8.3465,8.3391,8.3391,218000.0
2011-01-05 13:30:00,11.28,11.3,11.27,11.29,244400.0,8.3391,8.3539,8.3318,8.3465,244400.0
2011-01-05 13:40:00,11.29,11.3,11.28,11.29,420600.0,8.3465,8.3539,8.3391,8.3465,420600.0
2011-01-05 13:50:00,11.28,11.29,11.27,11.27,166800.0,8.3391,8.3465,8.3318,8.3318,166800.0
2011-01-05 14:00:00,11.27,11.28,11.26,11.26,589000.0,8.3318,8.3391,8.3244,8.3244,589000.0
2011-01-05 14:10:00,11.26,11.29,11.26,11.28,487200.0,8.3244,8.3465,8.3244,8.3391,487200.0
2011-01-05 14:20:00,11.29,11.29,11.26,11.26,156600.0,8.3465,8.3465,8.3244,8.3244,156600.0
2011-01-05 14:30:00,11.26,11.27,11.26,11.27,225800.0,8.3244,8.3318,8.3244,8.3318,225800.0
2011-01-05 14:40:00,11.27,11.28,11.27,11.28,208600.0,8.3318,8.3391,8.3318,8.3391,208600.0
2011-01-05 14:50:00,11.28,11.3,11.27,11.3,471600.0,8.3391,8.3539,8.3318,8.3539,471600.0
2011-01-05 15:00:00,11.29,11.31,11.29,11.31,413200.0,8.3465,8.3613,8.3465,8.3613,413200.0
2011-01-05 15:10:00,11.31,11.33,11.31,11.33,811800.0,8.3613,8.3761,8.3613,8.3761,811800.0
2011-01-05 15:20:00,11.33,11.35,11.31,11.33,1158600.0,8.3761,8.3909,8.3613,8.3761,1158600.0
2011-01-05 15:30:00,11.33,11.35,11.31,11.34,1382200.0,8.3761,8.3909,8.3613,8.3835,1382200.0
2011-01-05 15:40:00,11.34,11.36,11.33,11.35,1098000.0,8.3835,8.3983,8.3761,8.3909,1098000.0
2011-01-05 15:50:00,11.35,11.4,11.35,11.38,4581800.0,8.3909,8.4279,8.3909,8.4131,4581800.0
2011-01-06 09:30:00,11.33,11.52,11.33,11.39,4320200.0,8.3761,8.5166,8.3761,8.4205,4320200.0
2011-01-06 09:40:00,11.38,11.44,11.37,11.43,994600.0,8.4131,8.4574,8.4057,8.45,994600.0
2011-01-06 09:50:00,11.43,11.44,11.4,11.41,819600.0,8.45,8.4574,8.4279,8.4353,819600.0
2011-01-06 10:00:00,11.42,11.44,11.4,11.41,1074200.0,8.4426,8.4574,8.4279,8.4353,1074200.0
2011-01-06 10:10:00,11.41,11.41,11.38,11.38,429600.0,8.4353,8.4353,8.4131,8.4131,429600.0
2011-01-06 10:20:00,11.38,11.4,11.37,11.38,655400.0,8.4131,8.4279,8.4057,8.4131,655400.0
2011-01-06 10:30:00,11.38,11.42,11.38,11.42,697400.0,8.4131,8.4426,8.4131,8.4426,697400.0
2011-01-06 10:40:00,11.42,11.45,11.4,11.42,1293200.0,8.4426,8.4648,8.4279,8.4426,1293200.0
2011-01-06 10:50:00,11.42,11.46,11.39,11.45,1180200.0,8.4426,8.4722,8.4205,8.4648,1180200.0
2011-01-06 11:00:00,11.45,11.46,11.38,11.38,1492400.0,8.4648,8.4722,8.4131,8.4131,1492400.0
2011-01-06 11:10:00,11.38,11.38,11.37,11.37,465600.0,8.4131,8.4131,8.4057,8.4057,465600.0
2011-01-06 11:20:00,11.38,11.38,11.35,11.36,396200.0,8.4131,8.4131,8.3909,8.3983,396200.0
2011-01-06 11:30:00,11.36,11.37,11.35,11.35,432200.0,8.3983,8.4057,8.3909,8.3909,432200.0
2011-01-06 11:40:00,11.35,11.37,11.34,11.37,343200.0,8.3909,8.4057,8.3835,8.4057,343200.0
2011-01-06 11:50:00,11.37,11.37,11.34,11.35,282600.0,8.4057,8.4057,8.3835,8.3909,282600.0
2011-01-06 12:00:00,11.36,11.36,11.34,11.34,400600.0,8.3983,8.3983,8.3835,8.3835,400600.0
2011-01-06 12:10:00,11.34,11.35,11.33,11.35,259600.0,8.3835,8.3909,8.3761,8.3909,259600.0
2011-01-06 12:20:00,11.34,11.35,11.33,11.34,914600.0,8.3835,8.3909,8.3761,8.3835,914600.0
2011-01-06 12:30:00,11.34,11.37,11.33,11.37,1382600.0,8.3835,8.4057,8.3761,8.4057,1382600.0
2011-01-06 12:40:00,11.36,11.4,11.36,11.38,820400.0,8.3983,8.4279,8.3983,8.4131,820400.0
2011-01-06 12:50:00,11.38,11.4,11.38,11.4,195800.0,8.4131,8.4279,8.4131,8.4279,195800.0
2011-01-06 13:00:00,11.4,11.4,11.38,11.39,353600.0,8.4279,8.4279,8.4131,8.4205,353600.0
2011-01-06 13:10:00,11.39,11.4,11.38,11.38,247000.0,8.4205,8.4279,8.4131,8.4131,247000.0
2011-01-06 13:20:00,11.38,11.39,11.37,11.38,454600.0,8.4131,8.4205,8.4057,8.4131,454600.0
2011-01-06 13:30:00,11.38,11.42,11.38,11.4,1028800.0,8.4131,8.4426,8.4131,8.4279,1028800.0
2011-01-06 13:40:00,11.4,11.41,11.4,11.4,561800.0,8.4279,8.4353,8.4279,8.4279,561800.0
2011-01-06 13:50:00,11.4,11.41,11.4,11.41,523200.0,8.4279,8.4353,8.4279,8.4353,523200.0
2011-01-06 14:00:00,11.41,11.42,11.4,11.4,252400.0,8.4353,8.4426,8.4279,8.4279,252400.0
2011-01-06 14:10:00,11.4,11.4,11.4,11.4,106600.0,8.4279,8.4279,8.4279,8.4279,106600.0
2011-01-06 14:20:00,11.4,11.43,11.4,11.4,1142400.0,8.4279,8.45,8.4279,8.4279,1142400.0
2011-01-06 14:30:00,11.41,11.42,11.39,11.39,1067800.0,8.4353,8.4426,8.4205,8.4205,1067800.0
2011-01-06 14:40:00,11.4,11.4,11.38,11.39,362200.0,8.4279,8.4279,8.4131,8.4205,362200.0
2011-01-06 14:50:00,11.38,11.4,11.38,11.39,441600.0,8.4131,8.4279,8.4131,8.4205,441600.0
2011-01-06 15:00:00,11.39,11.4,11.38,11.39,301800.0,8.4205,8.4279,8.4131,8.4205,301800.0
2011-01-06 15:10:00,11.39,11.4,11.39,11.4,167400.0,8.4205,8.4279,8.4205,8.4279,167400.0
2011-01-06 15:20:00,11.4,11.4,11.36,11.38,578200.0,8.4279,8.4279,8.3983,8.4131,578200.0
2011-01-06 15:30:00,11.38,11.4,11.37,11.4,1137200.0,8.4131,8.4279,8.4057,8.4279,1137200.0
2011-01-06 15:40:00,11.4,11.42,11.4,11.4,1309400.0,8.4279,8.4426,8.4279,8.4279,1309400.0
2011-01-06 15:50:00,11.4,11.4,11.38,11.38,1760800.0,8.4279,8.4279,8.4131,8.4131,1760800.0
2011-01-07 09:30:00,11.42,11.44,11.37,11.38,989600.0,8.4426,8.4574,8.4057,8.4131,989600.0
2011-01-07 09:40:00,11.38,11.4,11.35,11.37,1107200.0,8.4131,8.4279,8.3909,8.4057,1107200.0
2011-01-07 09:50:00,11.37,11.38,11.35,11.35,1000400.0,8.4057,8.4131,8.3909,8.3909,1000400.0
2011-01-07 10:00:00,11.35,11.37,11.34,11.36,669800.0,8.3909,8.4057,8.3835,8.3983,669800.0
2011-01-07 10:10:00,11.35,11.38,11.35,11.38,733400.0,8.3909,8.4131,8.3909,8.4131,733400.0
2011-01-07 10:20:00,11.38,11.38,11.36,11.37,388200.0,8.4131,8.4131,8.3983,8.4057,388200.0
2011-01-07 10:30:00,11.37,11.38,11.36,11.38,1459400.0,8.4057,8.4131,8.3983,8.4131,1459400.0
2011-01-07 10:40:00,11.38,11.38,11.34,11.36,542000.0,8.4131,8.4131,8.3835,8.3983,542000.0
2011-01-07 10:50:00,11.36,11.37,11.33,11.36,612600.0,8.3983,8.4057,8.3761,8.3983,612600.0
2011-01-07 11:00:00,11.36,11.36,11.33,11.34,1604600.0,8.3983,8.3983,8.3761,8.3835,1604600.0
2011-01-07 11:10:00,11.34,11.38,11.34,11.38,540600.0,8.3835,8.4131,8.3835,8.4131,540600.0
2011-01-07 11:20:00,11.38,11.38,11.34,11.35,329800.0,8.4131,8.4131,8.3835,8.3909,329800.0
2011-01-07 11:30:00,11.35,11.35,11.32,11.35,589200.0,8.3909,8.3909,8.3687,8.3909,589200.0
2011-01-07 11:40:00,11.36,11.37,11.34,11.35,516400.0,8.3983,8.4057,8.3835,8.3909,516400.0
2011-01-07 11:50:00,11.35,11.36,11.33,11.36,364600.0,8.3909,8.3983,8.3761,8.3983,364600.0
2011-01-07 12:00:00,11.35,11.36,11.35,11.35,369800.0,8.3909,8.3983,8.3909,8.3909,369800.0
2011-01-07 12:10:00,11.35,11.36,11.33,11.34,426000.0,8.3909,8.3983,8.3761,8.3835,426000.0
2011-01-07 12:20:00,11.34,11.35,11.31,11.33,391800.0,8.3835,8.3909,8.3613,8.3761,391800.0
2011-01-07 12:30:00,11.33,11.34,11.31,11.33,711800.0,8.3761,8.3835,8.3613,8.3761,711800.0
2011-01-07 12:40:00,11.33,11.33,11.3,11.3,620000.0,8.3761,8.3761,8.3539,8.3539,620000.0
2011-01-07 12:50:00,11.3,11.31,11.28,11.31,988200.0,8.3539,8.3613,8.3391,8.3613,988200.0
2011-01-07 13:00:00,11.31,11.34,11.31,11.33,646800.0,8.3613,8.3835,8.3613,8.3761,646800.0
2011-01-07 13:10:00,11.33,11.36,11.32,11.36,1010000.0,8.3761,8.3983,8.3687,8.3983,1010000.0
2011-01-07 13:20:00,11.36,11.36,11.34,11.35,418600.0,8.3983,8.3983,8.3835,8.3909,418600.0
2011-01-07 13:30:00,11.35,11.37,11.34,11.37,285000.0,8.3909,8.4057,8.3835,8.4057,285000.0
2011-01-07 13:40:00,11.37,11.37,11.36,11.36,139600.0,8.4057,8.4057,8.3983,8.3983,139600.0
2011-01-07 13:50:00,11.36,11.36,11.34,11.34,533200.0,8.3983,8.3983,8.3835,8.3835,533200.0
2011-01-07 14:00:00,11.34,11.36,11.34,11.34,684000.0,8.3835,8.3983,8.3835,8.3835,684000.0
2011-01-07 14:10:00,11.34,11.36,11.34,11.36,562800.0,8.3835,8.3983,8.3835,8.3983,562800.0
2011-01-07 14:20:00,11.36,11.37,11.36,11.36,538400.0,8.3983,8.4057,8.3983,8.3983,538400.0
2011-01-07 14:30:00,11.36,11.36,11.35,11.36,284400.0,8.3983,8.3983,8.3909,8.3983,284400.0
2011-01-07 14:40:00,11.36,11.37,11.35,11.36,268400.0,8.3983,8.4057,8.3909,8.3983,268400.0
2011-01-07 14:50:00,11.36,11.37,11.35,11.36,269000.0,8.3983,8.4057,8.3909,8.3983,269000.0
2011-01-07 15:00:00,11.35,11.36,11.35,11.36,400600.0,8.3909,8.3983,8.3909,8.3983,400600.0
2011-01-07 15:10:00,11.36,11.37,11.34,11.36,508800.0,8.3983,8.4057,8.3835,8.3983,508800.0
2011-01-07 15:20:00,11.36,11.37,11.35,11.35,354000.0,8.3983,8.4057,8.3909,8.3909,354000.0
2011-01-07 15:30:00,11.35,11.37,11.35,11.36,599800.0,8.3909,8.4057,8.3909,8.3983,599800.0
2011-01-07 15:40:00,11.36,11.38,11.36,11.37,383000.0,8.3983,8.4131,8.3983,8.4057,383000.0
2011-01-07 15:50:00,11.37,11.37,11.35,11.35,1685000.0,8.4057,8.4057,8.3909,8.3909,1685000.0
2011-01-10 09:30:00,11.28,11.3,11.24,11.25,961800.0,8.3391,8.3539,8.3096,8.317,961800.0
2011-01-10 09:40:00,11.25,11.29,11.24,11.29,853600.0,8.317,8.3465,8.3096,8.3465,853600.0
2011-01-10 09:50:00,11.29,11.29,11.26,11.27,740800.0,8.3465,8.3465,8.3244,8.3318,740800.0
2011-01-10 10:00:00,11.27,11.29,11.27,11.28,535400.0,8.3318,8.3465,8.3318,8.3391,535400.0
2011-01-10 10:10:00,11.28,11.3,11.26,11.27,624800.0,8.3391,8.3539,8.3244,8.3318,624800.0
2011-01-10 10:20:00,11.26,11.28,11.26,11.27,500000.0,8.3244,8.3391,8.3244,8.3318,500000.0
2011-01-10 10:30:00,11.27,11.31,11.27,11.29,802200.0,8.3318,8.3613,8.3318,8.3465,802200.0
2011-01-10 10:40:00,11.29,11.3,11.29,11.29,829200.0,8.3465,8.3539,8.3465,8.3465,829200.0
2011-01-10 10:50:00,11.29,11.31,11.27,11.29,758600.0,8.3465,8.3613,8.3318,8.3465,758600.0
2011-01-10 11:00:00,11.29,11.31,11.27,11.27,571400.0,8.3465,8.3613,8.3318,8.3318,571400.0
2011-01-10 11:10:00,11.27,11.32,11.26,11.31,1176000.0,8.3318,8.3687,8.3244,8.3613,1176000.0
2011-01-10 11:20:00,11.32,11.33,11.31,11.33,517400.0,8.3687,8.3761,8.3613,8.3761,517400.0
2011-01-10 11:30:00,11.33,11.35,11.32,11.34,472400.0,8.3761,8.3909,8.3687,8.3835,472400.0
2011-01-10 11:40:00,11.35,11.37,11.34,11.37,483000.0,8.3909,8.4057,8.3835,8.4057,483000.0
2011-01-10 11:50:00,11.36,11.38,11.35,11.38,621800.0,8.3983,8.4131,8.3909,8.4131,621800.0
2011-01-10 12:00:00,11.38,11.39,11.38,11.39,489400.0,8.4131,8.4205,8.4131,8.4205,489400.0
2011-01-10 12:10:00,11.39,11.39,11.37,11.37,629800.0,8.4205,8.4205,8.4057,8.4057,629800.0
2011-01-10 12:20:00,11.37,11.38,11.37,11.38,324800.0,8.4057,8.4131,8.4057,8.4131,324800.0
2011-01-10 12:30:00,11.38,11.38,11.37,11.38,370000.0,8.4131,8.4131,8.4057,8.4131,370000.0
2011-01-10 12:40:00,11.38,11.38,11.36,11.38,330600.0,8.4131,8.4131,8.3983,8.4131,330600.0
2011-01-10 12:50:00,11.37,11.38,11.36,11.36,420800.0,8.4057,8.4131,8.3983,8.3983,420800.0
2011-01-10 13:00:00,11.36,11.38,11.36,11.38,224200.0,8.3983,8.4131,8.3983,8.4131,224200.0
2011-01-10 13:10:00,11.38,11.39,11.37,11.38,485400.0,8.4131,8.4205,8.4057,8.4131,485400.0
2011-01-10 13:20:00,11.38,11.4,11.38,11.39,279600.0,8.4131,8.4279,8.4131,8.4205,279600.0
2011-01-10 13:30:00,11.39,11.41,11.39,11.4,434000.0,8.4205,8.4353,8.4205,8.4279,434000.0
2011-01-10 13:40:00,11.4,11.4,11.38,11.38,187600.0,8.4279,8.4279,8.4131,8.4131,187600.0
2011-01-10 13:50:00,11.38,11.4,11.38,11.38,454800.0,8.4131,8.4279,8.4131,8.4131,454800.0
2011-01-10 14:00:00,11.38,11.38,11.35,11.36,669400.0,8.4131,8.4131,8.3909,8.3983,669400.0
2011-01-10 14:10:00,11.36,11.36,11.35,11.36,311600.0,8.3983,8.3983,8.3909,8.3983,311600.0
2011-01-10 14:20:00,11.36,11.36,11.34,11.35,228600.0,8.3983,8.3983,8.3835,8.3909,228600.0
2011-01-10 14:30:00,11.35,11.35,11.34,11.34,430800.0,8.3909,8.3909,8.3835,8.3835,430800.0
2011-01-10 14:40:00,11.34,11.36,11.34,11.35,287000.0,8.3835,8.3983,8.3835,8.3909,287000.0
2011-01-10 14:50:00,11.35,11.36,11.35,11.35,256200.0,8.3909,8.3983,8.3909,8.3909,256200.0
2011-01-10 15:00:00,11.35,11.36,11.34,11.35,350800.0,8.3909,8.3983,8.3835,8.3909,350800.0
2011-01-10 15:10:00,11.35,11.36,11.35,11.36,630600.0,8.3909,8.3983,8.3909,8.3983,630600.0
2011-01-10 15:20:00,11.36,11.36,11.36,11.36,143000.0,8.3983,8.3983,8.3983,8.3983,143000.0
2011-01-10 15:30:00,11.36,11.36,11.35,11.35,276400.0,8.3983,8.3983,8.3909,8.3909,276400.0
2011-01-10 15:40:00,11.36,11.36,11.35,11.36,301600.0,8.3983,8.3983,8.3909,8.3983,301600.0
2011-01-10 15:50:00,11.36,11.37,11.35,11.36,1568800.0,8.3983,8.4057,8.3909,8.3983,1568800.0
2011-01-11 09:30:00,11.39,11.41,11.34,11.37,1519600.0,8.4205,8.4353,8.3835,8.4057,1519600.0
2011-01-11 09:40:00,11.37,11.38,11.33,11.33,770800.0,8.4057,8.4131,8.3761,8.3761,770800.0
2011-01-11 09:50:00,11.33,11.33,11.3,11.32,834400.0,8.3761,8.3761,8.3539,8.3687,834400.0
2011-01-11 10:00:00,11.33,11.35,11.31,11.34,627400.0,8.3761,8.3909,8.3613,8.3835,627400.0
2011-01-11 10:10:00,11.34,11.35,11.33,11.34,562400.0,8.3835,8.3909,8.3761,8.3835,562400.0
2011-01-11 10:20:00,11.34,11.38,11.34,11.38,620600.0,8.3835,8.4131,8.3835,8.4131,620600.0
2011-01-11 10:30:00,11.37,11.39,11.36,11.37,774600.0,8.4057,8.4205,8.3983,8.4057,774600.0
2011-01-11 10:40:00,11.37,11.38,11.33,11.33,1220400.0,8.4057,8.4131,8.3761,8.3761,1220400.0
2011-01-11 10:50:00,11.33,11.35,11.33,11.35,455400.0,8.3761,8.3909,8.3761,8.3909,455400.0
2011-01-11 11:00:00,11.35,11.35,11.33,11.34,807000.0,8.3909,8.3909,8.3761,8.3835,807000.0
2011-01-11 11:10:00,11.34,11.35,11.33,11.34,444000.0,8.3835,8.3909,8.3761,8.3835,444000.0
2011-01-11 11:20:00,11.34,11.35,11.34,11.34,1174800.0,8.3835,8.3909,8.3835,8.3835,1174800.0
2011-01-11 11:30:00,11.34,11.34,11.32,11.33,703200.0,8.3835,8.3835,8.3687,8.3761,703200.0
2011-01-11 11:40:00,11.33,11.34,11.33,11.33,570600.0,8.3761,8.3835,8.3761,8.3761,570600.0
2011-01-11 11:50:00,11.34,11.34,11.32,11.33,302000.0,8.3835,8.3835,8.3687,8.3761,302000.0
2011-01-11 12:00:00,11.33,11.33,11.31,11.32,158200.0,8.3761,8.3761,8.3613,8.3687,158200.0
2011-01-11 12:10:00,11.32,11.33,11.31,11.33,370800.0,8.3687,8.3761,8.3613,8.3761,370800.0
2011-01-11 12:20:00,11.32,11.34,11.32,11.33,139800.0,8.3687,8.3835,8.3687,8.3761,139800.0
2011-01-11 12:30:00,11.33,11.35,11.33,11.34,200400.0,8.3761,8.3909,8.3761,8.3835,200400.0
2011-01-11 12:40:00,11.34,11.34,11.33,11.33,195000.0,8.3835,8.3835,8.3761,8.3761,195000.0
2011-01-11 12:50:00,11.33,11.33,11.32,11.33,132200.0,8.3761,8.3761,8.3687,8.3761,132200.0
2011-01-11 13:00:00,11.32,11.33,11.29,11.3,486600.0,8.3687,8.3761,8.3465,8.3539,486600.0
2011-01-11 13:10:00,11.3,11.3,11.26,11.28,659800.0,8.3539,8.3539,8.3244,8.3391,659800.0
2011-01-11 13:20:00,11.28,11.3,11.27,11.3,184200.0,8.3391,8.3539,8.3318,8.3539,184200.0
2011-01-11 13:30:00,11.29,11.31,11.29,11.29,426600.0,8.3465,8.3613,8.3465,8.3465,426600.0
2011-01-11 13:40:00,11.29,11.31,11.29,11.31,311000.0,8.3465,8.3613,8.3465,8.3613,311000.0
2011-01-11 13:50:00,11.31,11.31,11.27,11.27,533000.0,8.3613,8.3613,8.3318,8.3318,533000.0
2011-01-11 14:00:00,11.27,11.28,11.26,11.26,336000.0,8.3318,8.3391,8.3244,8.3244,336000.0
2011-01-11 14:10:00,11.26,11.3,11.26,11.3,252200.0,8.3244,8.3539,8.3244,8.3539,252200.0
2011-01-11 14:20:00,11.3,11.31,11.28,11.31,268800.0,8.3539,8.3613,8.3391,8.3613,268800.0
2011-01-11 14:30:00,11.31,11.31,11.29,11.29,197600.0,8.3613,8.3613,8.3465,8.3465,197600.0
2011-01-11 14:40:00,11.29,11.29,11.28,11.29,87800.0,8.3465,8.3465,8.3391,8.3465,87800.0
2011-01-11 14:50:00,11.28,11.29,11.27,11.28,216600.0,8.3391,8.3465,8.3318,8.3391,216600.0
2011-01-11 15:00:00,11.28,11.31,11.28,11.31,1963000.0,8.3391,8.3613,8.3391,8.3613,1963000.0
2011-01-11 15:10:00,11.31,11.31,11.29,11.29,345200.0,8.3613,8.3613,8.3465,8.3465,345200.0
2011-01-11 15:20:00,11.29,11.31,11.29,11.3,545800.0,8.3465,8.3613,8.3465,8.3539,545800.0
2011-01-11 15:30:00,11.3,11.31,11.29,11.3,346000.0,8.3539,8.3613,8.3465,8.3539,346000.0
2011-01-11 15:40:00,11.3,11.31,11.29,11.31,407600.0,8.3539,8.3613,8.3465,8.3613,407600.0
2011-01-11 15:50:00,11.31,11.33,11.3,11.3,877200.0,8.3613,8.3761,8.3539,8.3539,877200.0
2011-01-12 09:30:00,11.37,11.38,11.3,11.33,935000.0,8.4057,8.4131,8.3539,8.3761,935000.0
2011-01-12 09:40:00,11.33,11.34,11.31,11.31,311400.0,8.3761,8.3835,8.3613,8.3613,311400.0
2011-01-12 09:50:00,11.31,11.35,11.31,11.34,271400.0,8.3613,8.3909,8.3613,8.3835,271400.0
2011-01-12 10:00:00,11.35,11.36,11.31,11.31,1285200.0,8.3909,8.3983,8.3613,8.3613,1285200.0
2011-01-12 10:10:00,11.31,11.32,11.31,11.32,407200.0,8.3613,8.3687,8.3613,8.3687,407200.0
2011-01-12 10:20:00,11.32,11.34,11.31,11.34,531400.0,8.3687,8.3835,8.3613,8.3835,531400.0
2011-01-12 10:30:00,11.34,11.34,11.33,11.33,99000.0,8.3835,8.3835,8.3761,8.3761,99000.0
2011-01-12 10:40:00,11.33,11.34,11.31,11.32,272800.0,8.3761,8.3835,8.3613,8.3687,272800.0
2011-01-12 10:50:00,11.32,11.33,11.31,11.33,660600.0,8.3687,8.3761,8.3613,8.3761,660600.0
2011-01-12 11:00:00,11.33,11.35,11.32,11.34,274800.0,8.3761,8.3909,8.3687,8.3835,274800.0
2011-01-12 11:10:00,11.35,11.35,11.33,11.33,399400.0,8.3909,8.3909,8.3761,8.3761,399400.0
2011-01-12 11:20:00,11.34,11.34,11.31,11.32,168600.0,8.3835,8.3835,8.3613,8.3687,168600.0
2011-01-12 11:30:00,11.32,11.32,11.31,11.31,141000.0,8.3687,8.3687,8.3613,8.3613,141000.0
2011-01-12 11:40:00,11.31,11.32,11.31,11.31,284400.0,8.3613,8.3687,8.3613,8.3613,284400.0
2011-01-12 11:50:00,11.31,11.31,11.29,11.29,666200.0,8.3613,8.3613,8.3465,8.3465,666200.0
2011-01-12 12:00:00,11.29,11.31,11.29,11.3,520400.0,8.3465,8.3613,8.3465,8.3539,520400.0
2011-01-12 12:10:00,11.29,11.3,11.29,11.29,386800.0,8.3465,8.3539,8.3465,8.3465,386800.0
2011-01-12 12:20:00,11.29,11.3,11.29,11.3,365000.0,8.3465,8.3539,8.3465,8.3539,365000.0
2011-01-12 12:30:00,11.3,11.3,11.29,11.3,1149000.0,8.3539,8.3539,8.3465,8.3539,1149000.0
2011-01-12 12:40:00,11.3,11.31,11.3,11.31,67600.0,8.3539,8.3613,8.3539,8.3613,67600.0
2011-01-12 12:50:00,11.31,11.31,11.31,11.31,227600.0,8.3613,8.3613,8.3613,8.3613,227600.0
2011-01-12 13:00:00,11.31,11.32,11.3,11.31,498200.0,8.3613,8.3687,8.3539,8.3613,498200.0
2011-01-12 13:10:00,11.31,11.31,11.31,11.31,123800.0,8.3613,8.3613,8.3613,8.3613,123800.0
2011-01-12 13:20:00,11.31,11.31,11.31,11.31,125200.0,8.3613,8.3613,8.3613,8.3613,125200.0
2011-01-12 13:30:00,11.31,11.31,11.29,11.29,626800.0,8.3613,8.3613,8.3465,8.3465,626800.0
2011-01-12 13:40:00,11.29,11.3,11.26,11.26,425200.0,8.3465,8.3539,8.3244,8.3244,425200.0
2011-01-12 13:50:00,11.26,11.27,11.26,11.27,329400.0,8.3244,8.3318,8.3244,8.3318,329400.0
2011-01-12 14:00:00,11.27,11.27,11.22,11.22,876800.0,8.3318,8.3318,8.2948,8.2948,876800.0
2011-01-12 14:10:00,11.23,11.24,11.22,11.24,336400.0,8.3022,8.3096,8.2948,8.3096,336400.0
2011-01-12 14:20:00,11.24,11.24,11.22,11.24,339000.0,8.3096,8.3096,8.2948,8.3096,339000.0
2011-01-12 14:30:00,11.24,11.25,11.24,11.24,213600.0,8.3096,8.317,8.3096,8.3096,213600.0
2011-01-12 14:40:00,11.25,11.26,11.24,11.25,412600.0,8.317,8.3244,8.3096,8.317,412600.0
2011-01-12 14:50:00,11.26,11.27,11.25,11.26,151800.0,8.3244,8.3318,8.317,8.3244,151800.0
2011-01-12 15:00:00,11.27,11.27,11.26,11.26,273600.0,8.3318,8.3318,8.3244,8.3244,273600.0
2011-01-12 15:10:00,11.26,11.26,11.24,11.25,211600.0,8.3244,8.3244,8.3096,8.317,211600.0
2011-01-12 15:20:00,11.25,11.26,11.24,11.25,438400.0,8.317,8.3244,8.3096,8.317,438400.0
2011-01-12 15:30:00,11.25,11.27,11.24,11.26,486400.0,8.317,8.3318,8.3096,8.3244,486400.0
2011-01-12 15:40:00,11.26,11.29,11.26,11.29,567600.0,8.3244,8.3465,8.3244,8.3465,567600.0
2011-01-12 15:50:00,11.28,11.29,11.27,11.27,1926400.0,8.3391,8.3465,8.3318,8.3318,1926400.0
2011-01-13 09:30:00,11.24,11.3,11.23,11.28,840800.0,8.3096,8.3539,8.3022,8.3391,840800.0
2011-01-13 09:40:00,11.28,11.29,11.26,11.28,594800.0,8.3391,8.3465,8.3244,8.3391,594800.0
2011-01-13 09:50:00,11.27,11.3,11.27,11.3,802000.0,8.3318,8.3539,8.3318,8.3539,802000.0
2011-01-13 10:00:00,11.3,11.31,11.28,11.28,714800.0,8.3539,8.3613,8.3391,8.3391,714800.0
2011-01-13 10:10:00,11.28,11.28,11.24,11.26,1220600.0,8.3391,8.3391,8.3096,8.3244,1220600.0
2011-01-13 10:20:00,11.26,11.27,11.26,11.27,542600.0,8.3244,8.3318,8.3244,8.3318,542600.0
2011-01-13 10:30:00,11.27,11.28,11.25,11.27,1636000.0,8.3318,8.3391,8.317,8.3318,1636000.0
2011-01-13 10:40:00,11.28,11.31,11.27,11.3,661200.0,8.3391,8.3613,8.3318,8.3539,661200.0
2011-01-13 10:50:00,11.3,11.34,11.3,11.31,631200.0,8.3539,8.3835,8.3539,8.3613,631200.0
2011-01-13 11:00:00,11.31,11.31,11.27,11.28,723800.0,8.3613,8.3613,8.3318,8.3391,723800.0
2011-01-13 11:10:00,11.28,11.29,11.27,11.29,176800.0,8.3391,8.3465,8.3318,8.3465,176800.0
2011-01-13 11:20:00,11.29,11.29,11.29,11.29,104600.0,8.3465,8.3465,8.3465,8.3465,104600.0
2011-01-13 11:30:00,11.29,11.29,11.29,11.29,122200.0,8.3465,8.3465,8.3465,8.3465,122200.0
2011-01-13 11:40:00,11.29,11.29,11.27,11.28,404200.0,8.3465,8.3465,8.3318,8.3391,404200.0
2011-01-13 11:50:00,11.28,11.28,11.24,11.24,385600.0,8.3391,8.3391,8.3096,8.3096,385600.0
2011-01-13 12:00:00,11.24,11.28,11.24,11.28,317000.0,8.3096,8.3391,8.3096,8.3391,317000.0
2011-01-13 12:10:00,11.27,11.29,11.27,11.29,259800.0,8.3318,8.3465,8.3318,8.3465,259800.0
2011-01-13 12:20:00,11.28,11.3,11.28,11.29,544000.0,8.3391,8.3539,8.3391,8.3465,544000.0
2011-01-13 12:30:00,11.29,11.3,11.27,11.28,541600.0,8.3465,8.3539,8.3318,8.3391,541600.0
2011-01-13 12:40:00,11.28,11.29,11.28,11.29,321000.0,8.3391,8.3465,8.3391,8.3465,321000.0
2011-01-13 12:50:00,11.29,11.29,11.28,11.29,371400.0,8.3465,8.3465,8.3391,8.3465,371400.0
2011-01-13 13:00:00,11.29,11.3,11.28,11.3,1307600.0,8.3465,8.3539,8.3391,8.3539,1307600.0
2011-01-13 13:10:00,11.3,11.31,11.29,11.29,861400.0,8.3539,8.3613,8.3465,8.3465,861400.0
2011-01-13 13:20:00,11.3,11.3,11.29,11.29,150600.0,8.3539,8.3539,8.3465,8.3465,150600.0
2011-01-13 13:30:00,11.3,11.31,11.29,11.3,253400.0,8.3539,8.3613,8.3465,8.3539,253400.0
2011-01-13 13:40:00,11.3,11.3,11.29,11.29,185800.0,8.3539,8.3539,8.3465,8.3465,185800.0
2011-01-13 13:50:00,11.3,11.3,11.29,11.3,247000.0,8.3539,8.3539,8.3465,8.3539,247000.0
2011-01-13 14:00:00,11.3,11.3,11.28,11.28,607000.0,8.3539,8.3539,8.3391,8.3391,607000.0
2011-01-13 14:10:00,11.29,11.29,11.26,11.26,502000.0,8.3465,8.3465,8.3244,8.3244,502000.0
2011-01-13 14:20:00,11.27,11.28,11.26,11.28,407200.0,8.3318,8.3391,8.3244,8.3391,407200.0
2011-01-13 14:30:00,11.28,11.28,11.26,11.27,383200.0,8.3391,8.3391,8.3244,8.3318,383200.0
2011-01-13 14:40:00,11.27,11.27,11.26,11.27,330800.0,8.3318,8.3318,8.3244,8.3318,330800.0
2011-01-13 14:50:00,11.27,11.27,11.23,11.24,562000.0,8.3318,8.3318,8.3022,8.3096,562000.0
2011-01-13 15:00:00,11.24,11.26,11.24,11.26,148800.0,8.3096,8.3244,8.3096,8.3244,148800.0
2011-01-13 15:10:00,11.26,11.27,11.26,11.27,253400.0,8.3244,8.3318,8.3244,8.3318,253400.0
2011-01-13 15:20:00,11.26,11.26,11.24,11.26,513600.0,8.3244,8.3244,8.3096,8.3244,513600.0
2011-01-13 15:30:00,11.26,11.26,11.22,11.22,1013000.0,8.3244,8.3244,8.2948,8.2948,1013000.0
2011-01-13 15:40:00,11.22,11.26,11.22,11.25,1206400.0,8.2948,8.3244,8.2948,8.317,1206400.0
2011-01-13 15:50:00,11.26,11.28,11.25,11.28,1660600.0,8.3244,8.3391,8.317,8.3391,1660600.0
2011-01-14 09:30:00,11.21,11.27,11.18,11.26,761600.0,8.2874,8.3318,8.2652,8.3244,761600.0
2011-01-14 09:40:00,11.26,11.26,11.24,11.26,856800.0,8.3244,8.3244,8.3096,8.3244,856800.0
2011-01-14 09:50:00,11.26,11.28,11.25,11.27,575400.0,8.3244,8.3391,8.317,8.3318,575400.0
2011-01-14 10:00:00,11.27,11.29,11.26,11.27,637400.0,8.3318,8.3465,8.3244,8.3318,637400.0
2011-01-14 10:10:00,11.27,11.29,11.26,11.29,617800.0,8.3318,8.3465,8.3244,8.3465,617800.0
2011-01-14 10:20:00,11.28,11.29,11.27,11.27,649200.0,8.3391,8.3465,8.3318,8.3318,649200.0
2011-01-14 10:30:00,11.27,11.29,11.27,11.28,276400.0,8.3318,8.3465,8.3318,8.3391,276400.0
2011-01-14 10:40:00,11.28,11.33,11.28,11.33,459400.0,8.3391,8.3761,8.3391,8.3761,459400.0
2011-01-14 10:50:00,11.33,11.34,11.29,11.3,369800.0,8.3761,8.3835,8.3465,8.3539,369800.0
2011-01-14 11:00:00,11.29,11.33,11.29,11.33,548000.0,8.3465,8.3761,8.3465,8.3761,548000.0
2011-01-14 11:10:00,11.33,11.35,11.31,11.31,888400.0,8.3761,8.3909,8.3613,8.3613,888400.0
2011-01-14 11:20:00,11.31,11.33,11.31,11.32,267800.0,8.3613,8.3761,8.3613,8.3687,267800.0
2011-01-14 11:30:00,11.32,11.33,11.31,11.31,427400.0,8.3687,8.3761,8.3613,8.3613,427400.0
2011-01-14 11:40:00,11.31,11.34,11.31,11.33,725800.0,8.3613,8.3835,8.3613,8.3761,725800.0
2011-01-14 11:50:00,11.33,11.33,11.31,11.31,199400.0,8.3761,8.3761,8.3613,8.3613,199400.0
2011-01-14 12:00:00,11.31,11.31,11.31,11.31,689600.0,8.3613,8.3613,8.3613,8.3613,689600.0
2011-01-14 12:10:00,11.31,11.33,11.31,11.32,208800.0,8.3613,8.3761,8.3613,8.3687,208800.0
2011-01-14 12:20:00,11.32,11.33,11.31,11.31,151800.0,8.3687,8.3761,8.3613,8.3613,151800.0
2011-01-14 12:30:00,11.31,11.34,11.31,11.33,222000.0,8.3613,8.3835,8.3613,8.3761,222000.0
2011-01-14 12:40:00,11.33,11.33,11.32,11.32,290600.0,8.3761,8.3761,8.3687,8.3687,290600.0
2011-01-14 12:50:00,11.33,11.33,11.31,11.32,162400.0,8.3761,8.3761,8.3613,8.3687,162400.0
2011-01-14 13:00:00,11.32,11.33,11.31,11.31,150000.0,8.3687,8.3761,8.3613,8.3613,150000.0
2011-01-14 13:10:00,11.31,11.31,11.29,11.29,569600.0,8.3613,8.3613,8.3465,8.3465,569600.0
2011-01-14 13:20:00,11.3,11.31,11.29,11.3,226400.0,8.3539,8.3613,8.3465,8.3539,226400.0
2011-01-14 13:30:00,11.3,11.32,11.3,11.32,408400.0,8.3539,8.3687,8.3539,8.3687,408400.0
2011-01-14 13:40:00,11.32,11.32,11.31,11.31,51600.0,8.3687,8.3687,8.3613,8.3613,51600.0
2011-01-14 13:50:00,11.32,11.34,11.31,11.33,637000.0,8.3687,8.3835,8.3613,8.3761,637000.0
2011-01-14 14:00:00,11.33,11.33,11.32,11.32,611600.0,8.3761,8.3761,8.3687,8.3687,611600.0
2011-01-14 14:10:00,11.32,11.34,11.32,11.34,417800.0,8.3687,8.3835,8.3687,8.3835,417800.0
2011-01-14 14:20:00,11.34,11.35,11.33,11.35,251200.0,8.3835,8.3909,8.3761,8.3909,251200.0
2011-01-14 14:30:00,11.34,11.35,11.34,11.35,346200.0,8.3835,8.3909,8.3835,8.3909,346200.0
2011-01-14 14:40:00,11.35,11.35,11.34,11.34,233800.0,8.3909,8.3909,8.3835,8.3835,233800.0
2011-01-14 14:50:00,11.34,11.35,11.34,11.35,215600.0,8.3835,8.3909,8.3835,8.3909,215600.0
2011-01-14 15:00:00,11.35,11.35,11.34,11.34,407200.0,8.3909,8.3909,8.3835,8.3835,407200.0
2011-01-14 15:10:00,11.35,11.35,11.33,11.34,466000.0,8.3909,8.3909,8.3761,8.3835,466000.0
2011-01-14 15:20:00,11.34,11.35,11.34,11.35,281000.0,8.3835,8.3909,8.3835,8.3909,281000.0
2011-01-14 15:30:00,11.35,11.35,11.34,11.35,382600.0,8.3909,8.3909,8.3835,8.3909,382600.0
2011-01-14 15:40:00,11.34,11.36,11.34,11.36,472400.0,8.3835,8.3983,8.3835,8.3983,472400.0
2011-01-14 15:50:00,11.36,11.37,11.36,11.36,1126200.0,8.3983,8.4057,8.3983,8.3983,1126200.0
2011-01-18 09:30:00,11.38,11.45,11.35,11.43,1739800.0,8.4131,8.4648,8.3909,8.45,1739800.0
2011-01-18 09:40:00,11.43,11.46,11.4,11.4,785000.0,8.45,8.4722,8.4279,8.4279,785000.0
2011-01-18 09:50:00,11.4,11.4,11.38,11.39,474600.0,8.4279,8.4279,8.4131,8.4205,474600.0
2011-01-18 10:00:00,11.38,11.38,11.36,11.36,1203600.0,8.4131,8.4131,8.3983,8.3983,1203600.0
2011-01-18 10:10:00,11.37,11.37,11.35,11.35,516800.0,8.4057,8.4057,8.3909,8.3909,516800.0
2011-01-18 10:20:00,11.36,11.38,11.36,11.38,536800.0,8.3983,8.4131,8.3983,8.4131,536800.0
2011-01-18 10:30:00,11.38,11.38,11.35,11.37,319600.0,8.4131,8.4131,8.3909,8.4057,319600.0
2011-01-18 10:40:00,11.37,11.37,11.35,11.37,389600.0,8.4057,8.4057,8.3909,8.4057,389600.0
2011-01-18 10:50:00,11.37,11.39,11.37,11.39,396800.0,8.4057,8.4205,8.4057,8.4205,396800.0
2011-01-18 11:00:00,11.39,11.43,11.38,11.42,366600.0,8.4205,8.45,8.4131,8.4426,366600.0
2011-01-18 11:10:00,11.42,11.45,11.42,11.44,525200.0,8.4426,8.4648,8.4426,8.4574,525200.0
2011-01-18 11:20:00,11.45,11.49,11.45,11.49,1282800.0,8.4648,8.4944,8.4648,8.4944,1282800.0
2011-01-18 11:30:00,11.49,11.49,11.48,11.49,618800.0,8.4944,8.4944,8.487,8.4944,618800.0
2011-01-18 11:40:00,11.49,11.52,11.47,11.51,1169400.0,8.4944,8.5166,8.4796,8.5092,1169400.0
2011-01-18 11:50:00,11.51,11.51,11.47,11.47,1387600.0,8.5092,8.5092,8.4796,8.4796,1387600.0
2011-01-18 12:00:00,11.47,11.48,11.47,11.47,331000.0,8.4796,8.487,8.4796,8.4796,331000.0
2011-01-18 12:10:00,11.47,11.48,11.46,11.47,1077800.0,8.4796,8.487,8.4722,8.4796,1077800.0
2011-01-18 12:20:00,11.47,11.47,11.47,11.47,221200.0,8.4796,8.4796,8.4796,8.4796,221200.0
2011-01-18 12:30:00,11.47,11.49,11.47,11.47,413000.0,8.4796,8.4944,8.4796,8.4796,413000.0
2011-01-18 12:40:00,11.47,11.49,11.47,11.49,567000.0,8.4796,8.4944,8.4796,8.4944,567000.0
2011-01-18 12:50:00,11.49,11.49,11.48,11.49,192800.0,8.4944,8.4944,8.487,8.4944,192800.0
2011-01-18 13:00:00,11.49,11.49,11.48,11.49,308600.0,8.4944,8.4944,8.487,8.4944,308600.0
2011-01-18 13:10:00,11.49,11.49,11.48,11.48,599600.0,8.4944,8.4944,8.487,8.487,599600.0
2011-01-18 13:20:00,11.49,11.51,11.48,11.5,964600.0,8.4944,8.5092,8.487,8.5018,964600.0
2011-01-18 13:30:00,11.5,11.5,11.49,11.49,286800.0,8.5018,8.5018,8.4944,8.4944,286800.0
2011-01-18 13:40:00,11.49,11.5,11.48,11.49,488000.0,8.4944,8.5018,8.487,8.4944,488000.0
2011-01-18 13:50:00,11.49,11.5,11.48,11.49,487800.0,8.4944,8.5018,8.487,8.4944,487800.0
2011-01-18 14:00:00,11.49,11.49,11.47,11.47,406800.0,8.4944,8.4944,8.4796,8.4796,406800.0
2011-01-18 14:10:00,11.47,11.47,11.45,11.45,1077600.0,8.4796,8.4796,8.4648,8.4648,1077600.0
2011-01-18 14:20:00,11.45,11.47,11.45,11.47,477200.0,8.4648,8.4796,8.4648,8.4796,477200.0
2011-01-18 14:30:00,11.47,11.48,11.47,11.47,343000.0,8.4796,8.487,8.4796,8.4796,343000.0
2011-01-18 14:40:00,11.47,11.47,11.44,11.44,395400.0,8.4796,8.4796,8.4574,8.4574,395400.0
2011-01-18 14:50:00,11.44,11.46,11.43,11.45,608400.0,8.4574,8.4722,8.45,8.4648,608400.0
2011-01-18 15:00:00,11.45,11.46,11.44,11.44,381400.0,8.4648,8.4722,8.4574,8.4574,381400.0
2011-01-18 15:10:00,11.44,11.44,11.42,11.44,386600.0,8.4574,8.4574,8.4426,8.4574,386600.0
2011-01-18 15:20:00,11.44,11.44,11.41,11.41,519400.0,8.4574,8.4574,8.4353,8.4353,519400.0
2011-01-18 15:30:00,11.41,11.41,11.38,11.4,778400.0,8.4353,8.4353,8.4131,8.4279,778400.0
2011-01-18 15:40:00,11.4,11.4,11.38,11.38,1006200.0,8.4279,8.4279,8.4131,8.4131,1006200.0
2011-01-18 15:50:00,11.38,11.4,11.38,11.4,3094800.0,8.4131,8.4279,8.4131,8.4279,3094800.0
2011-01-19 09:30:00,11.49,11.75,11.46,11.73,4404200.0,8.4944,8.6866,8.4722,8.6718,4404200.0
2011-01-19 09:40:00,11.73,11.82,11.65,11.81,4926800.0,8.6718,8.7384,8.6127,8.731,4926800.0
2011-01-19 09:50:00,11.81,11.84,11.68,11.69,4728400.0,8.731,8.7531,8.6349,8.6423,4728400.0
2011-01-19 10:00:00,11.69,11.72,11.63,11.69,3179200.0,8.6423,8.6644,8.5979,8.6423,3179200.0
2011-01-19 10:10:00,11.69,11.71,11.66,11.67,2616800.0,8.6423,8.657,8.6201,8.6275,2616800.0
2011-01-19 10:20:00,11.67,11.68,11.59,11.6,2310800.0,8.6275,8.6349,8.5683,8.5757,2310800.0
2011-01-19 10:30:00,11.6,11.61,11.55,11.59,4143800.0,8.5757,8.5831,8.5388,8.5683,4143800.0
2011-01-19 10:40:00,11.59,11.63,11.59,11.62,3265800.0,8.5683,8.5979,8.5683,8.5905,3265800.0
2011-01-19 10:50:00,11.62,11.62,11.6,11.61,1390600.0,8.5905,8.5905,8.5757,8.5831,1390600.0
2011-01-19 11:00:00,11.61,11.61,11.56,11.57,1578200.0,8.5831,8.5831,8.5461,8.5535,1578200.0
2011-01-19 11:10:00,11.56,11.58,11.49,11.49,2387400.0,8.5461,8.5609,8.4944,8.4944,2387400.0
2011-01-19 11:20:00,11.49,11.51,11.46,11.49,3020200.0,8.4944,8.5092,8.4722,8.4944,3020200.0
2011-01-19 11:30:00,11.49,11.54,11.49,11.53,2248200.0,8.4944,8.5314,8.4944,8.524,2248200.0
2011-01-19 11:40:00,11.52,11.55,11.51,11.54,1099000.0,8.5166,8.5388,8.5092,8.5314,1099000.0
2011-01-19 11:50:00,11.54,11.56,11.53,11.54,820800.0,8.5314,8.5461,8.524,8.5314,820800.0
2011-01-19 12:00:00,11.54,11.56,11.54,11.56,698600.0,8.5314,8.5461,8.5314,8.5461,698600.0
2011-01-19 12:10:00,11.55,11.57,11.54,11.55,881800.0,8.5388,8.5535,8.5314,8.5388,881800.0
2011-01-19 12:20:00,11.55,11.55,11.5,11.5,1037000.0,8.5388,8.5388,8.5018,8.5018,1037000.0
2011-01-19 12:30:00,11.5,11.53,11.5,11.52,873600.0,8.5018,8.524,8.5018,8.5166,873600.0
2011-01-19 12:40:00,11.52,11.53,11.5,11.53,688600.0,8.5166,8.524,8.5018,8.524,688600.0
2011-01-19 12:50:00,11.53,11.55,11.53,11.54,916000.0,8.524,8.5388,8.524,8.5314,916000.0
2011-01-19 13:00:00,11.54,11.54,11.51,11.52,695000.0,8.5314,8.5314,8.5092,8.5166,695000.0
2011-01-19 13:10:00,11.52,11.53,11.5,11.5,362800.0,8.5166,8.524,8.5018,8.5018,362800.0
2011-01-19 13:20:00,11.51,11.56,11.51,11.55,1133000.0,8.5092,8.5461,8.5092,8.5388,1133000.0
2011-01-19 13:30:00,11.55,11.56,11.54,11.54,440600.0,8.5388,8.5461,8.5314,8.5314,440600.0
2011-01-19 13:40:00,11.54,11.55,11.54,11.54,216800.0,8.5314,8.5388,8.5314,8.5314,216800.0
2011-01-19 13:50:00,11.54,11.54,11.51,11.52,438000.0,8.5314,8.5314,8.5092,8.5166,438000.0
2011-01-19 14:00:00,11.52,11.53,11.52,11.53,475600.0,8.5166,8.524,8.5166,8.524,475600.0
2011-01-19 14:10:00,11.53,11.54,11.51,11.51,949600.0,8.524,8.5314,8.5092,8.5092,949600.0
2011-01-19 14:20:00,11.51,11.51,11.5,11.51,491200.0,8.5092,8.5092,8.5018,8.5092,491200.0
2011-01-19 14:30:00,11.51,11.54,11.5,11.53,2666000.0,8.5092,8.5314,8.5018,8.524,2666000.0
2011-01-19 14:40:00,11.53,11.54,11.53,11.53,699800.0,8.524,8.5314,8.524,8.524,699800.0
2011-01-19 14:50:00,11.53,11.53,11.49,11.49,955400.0,8.524,8.524,8.4944,8.4944,955400.0
2011-01-19 15:00:00,11.49,11.52,11.49,11.5,648200.0,8.4944,8.5166,8.4944,8.5018,648200.0
2011-01-19 15:10:00,11.51,11.51,11.5,11.51,471200.0,8.5092,8.5092,8.5018,8.5092,471200.0
2011-01-19 15:20:00,11.51,11.52,11.49,11.49,2230600.0,8.5092,8.5166,8.4944,8.4944,2230600.0
2011-01-19 15:30:00,11.49,11.51,11.46,11.5,1386000.0,8.4944,8.5092,8.4722,8.5018,1386000.0
2011-01-19 15:40:00,11.5,11.53,11.5,11.52,1166800.0,8.5018,8.524,8.5018,8.5166,1166800.0
2011-01-19 15:50:00,11.52,11.56,11.52,11.56,3231800.0,8.5166,8.5461,8.5166,8.5461,3231800.0
2011-01-20 09:30:00,11.51,11.56,11.46,11.56,2052200.0,8.5092,8.5461,8.4722,8.5461,2052200.0
2011-01-20 09:40:00,11.56,11.66,11.56,11.62,1942600.0,8.5461,8.6201,8.5461,8.5905,1942600.0
2011-01-20 09:50:00,11.62,11.66,11.62,11.65,848800.0,8.5905,8.6201,8.5905,8.6127,848800.0
2011-01-20 10:00:00,11.65,11.7,11.65,11.68,1099600.0,8.6127,8.6496,8.6127,8.6349,1099600.0
2011-01-20 10:10:00,11.68,11.72,11.68,11.7,1774200.0,8.6349,8.6644,8.6349,8.6496,1774200.0
2011-01-20 10:20:00,11.69,11.71,11.68,11.71,807200.0,8.6423,8.657,8.6349,8.657,807200.0
2011-01-20 10:30:00,11.71,11.71,11.69,11.69,1132200.0,8.657,8.657,8.6423,8.6423,1132200.0
2011-01-20 10:40:00,11.69,11.71,11.69,11.69,1313200.0,8.6423,8.657,8.6423,8.6423,1313200.0
2011-01-20 10:50:00,11.69,11.69,11.66,11.68,1551200.0,8.6423,8.6423,8.6201,8.6349,1551200.0
2011-01-20 11:00:00,11.68,11.7,11.68,11.68,570800.0,8.6349,8.6496,8.6349,8.6349,570800.0
2011-01-20 11:10:00,11.68,11.68,11.63,11.63,508000.0,8.6349,8.6349,8.5979,8.5979,508000.0
2011-01-20 11:20:00,11.63,11.63,11.63,11.63,453400.0,8.5979,8.5979,8.5979,8.5979,453400.0
2011-01-20 11:30:00,11.63,11.67,11.63,11.66,425800.0,8.5979,8.6275,8.5979,8.6201,425800.0
2011-01-20 11:40:00,11.67,11.68,11.66,11.68,351800.0,8.6275,8.6349,8.6201,8.6349,351800.0
2011-01-20 11:50:00,11.68,11.68,11.61,11.62,1153400.0,8.6349,8.6349,8.5831,8.5905,1153400.0
2011-01-20 12:00:00,11.62,11.63,11.6,11.61,1307800.0,8.5905,8.5979,8.5757,8.5831,1307800.0
2011-01-20 12:10:00,11.6,11.62,11.59,11.62,571800.0,8.5757,8.5905,8.5683,8.5905,571800.0
2011-01-20 12:20:00,11.62,11.63,11.62,11.62,276800.0,8.5905,8.5979,8.5905,8.5905,276800.0
2011-01-20 12:30:00,11.62,11.65,11.62,11.64,533800.0,8.5905,8.6127,8.5905,8.6053,533800.0
2011-01-20 12:40:00,11.65,11.65,11.63,11.65,253000.0,8.6127,8.6127,8.5979,8.6127,253000.0
2011-01-20 12:50:00,11.65,11.68,11.65,11.67,296800.0,8.6127,8.6349,8.6127,8.6275,296800.0
2011-01-20 13:00:00,11.67,11.67,11.64,11.64,321600.0,8.6275,8.6275,8.6053,8.6053,321600.0
2011-01-20 13:10:00,11.64,11.65,11.63,11.63,194800.0,8.6053,8.6127,8.5979,8.5979,194800.0
2011-01-20 13:20:00,11.63,11.63,11.61,11.61,286400.0,8.5979,8.5979,8.5831,8.5831,286400.0
2011-01-20 13:30:00,11.61,11.63,11.61,11.61,809200.0,8.5831,8.5979,8.5831,8.5831,809200.0
2011-01-20 13:40:00,11.61,11.62,11.58,11.59,403000.0,8.5831,8.5905,8.5609,8.5683,403000.0
2011-01-20 13:50:00,11.59,11.61,11.58,11.61,634200.0,8.5683,8.5831,8.5609,8.5831,634200.0
2011-01-20 14:00:00,11.61,11.63,11.6,11.63,528000.0,8.5831,8.5979,8.5757,8.5979,528000.0
2011-01-20 14:10:00,11.63,11.67,11.63,11.65,608600.0,8.5979,8.6275,8.5979,8.6127,608600.0
2011-01-20 14:20:00,11.65,11.66,11.63,11.65,411600.0,8.6127,8.6201,8.5979,8.6127,411600.0
2011-01-20 14:30:00,11.65,11.69,11.65,11.67,643400.0,8.6127,8.6423,8.6127,8.6275,643400.0
2011-01-20 14:40:00,11.67,11.69,11.67,11.69,934600.0,8.6275,8.6423,8.6275,8.6423,934600.0
2011-01-20 14:50:00,11.69,11.71,11.68,11.69,1928800.0,8.6423,8.657,8.6349,8.6423,1928800.0
2011-01-20 15:00:00,11.69,11.69,11.66,11.66,501000.0,8.6423,8.6423,8.6201,8.6201,501000.0
2011-01-20 15:10:00,11.66,11.67,11.65,11.65,517200.0,8.6201,8.6275,8.6127,8.6127,517200.0
2011-01-20 15:20:00,11.65,11.65,11.61,11.61,1081600.0,8.6127,8.6127,8.5831,8.5831,1081600.0
2011-01-20 15:30:00,11.61,11.63,11.6,11.62,1536800.0,8.5831,8.5979,8.5757,8.5905,1536800.0
2011-01-20 15:40:00,11.62,11.65,11.62,11.63,1660200.0,8.5905,8.6127,8.5905,8.5979,1660200.0
2011-01-20 15:50:00,11.63,11.63,11.62,11.63,2013200.0,8.5979,8.5979,8.5905,8.5979,2013200.0
2011-01-21 09:30:00,11.63,11.81,11.62,11.79,8627000.0,8.5979,8.731,8.5905,8.7162,8627000.0
2011-01-21 09:40:00,11.79,11.81,11.78,11.81,1333200.0,8.7162,8.731,8.7088,8.731,1333200.0
2011-01-21 09:50:00,11.81,11.86,11.8,11.86,931800.0,8.731,8.7679,8.7236,8.7679,931800.0
2011-01-21 10:00:00,11.86,11.9,11.84,11.84,1228800.0,8.7679,8.7975,8.7531,8.7531,1228800.0
2011-01-21 10:10:00,11.84,11.84,11.78,11.78,928200.0,8.7531,8.7531,8.7088,8.7088,928200.0
2011-01-21 10:20:00,11.78,11.79,11.74,11.76,1103400.0,8.7088,8.7162,8.6792,8.694,1103400.0
2011-01-21 10:30:00,11.76,11.84,11.76,11.83,687400.0,8.694,8.7531,8.694,8.7458,687400.0
2011-01-21 10:40:00,11.83,11.84,11.81,11.81,937600.0,8.7458,8.7531,8.731,8.731,937600.0
2011-01-21 10:50:00,11.81,11.84,11.8,11.81,1580600.0,8.731,8.7531,8.7236,8.731,1580600.0
2011-01-21 11:00:00,11.81,11.81,11.79,11.81,921000.0,8.731,8.731,8.7162,8.731,921000.0
2011-01-21 11:10:00,11.81,11.81,11.78,11.8,226200.0,8.731,8.731,8.7088,8.7236,226200.0
2011-01-21 11:20:00,11.8,11.81,11.79,11.79,537400.0,8.7236,8.731,8.7162,8.7162,537400.0
2011-01-21 11:30:00,11.8,11.81,11.79,11.79,398400.0,8.7236,8.731,8.7162,8.7162,398400.0
2011-01-21 11:40:00,11.79,11.79,11.76,11.76,264800.0,8.7162,8.7162,8.694,8.694,264800.0
2011-01-21 11:50:00,11.76,11.76,11.74,11.74,304200.0,8.694,8.694,8.6792,8.6792,304200.0
2011-01-21 12:00:00,11.74,11.76,11.72,11.76,587600.0,8.6792,8.694,8.6644,8.694,587600.0
2011-01-21 12:10:00,11.76,11.8,11.76,11.79,268800.0,8.694,8.7236,8.694,8.7162,268800.0
2011-01-21 12:20:00,11.79,11.81,11.79,11.81,163800.0,8.7162,8.731,8.7162,8.731,163800.0
2011-01-21 12:30:00,11.81,11.81,11.79,11.79,214000.0,8.731,8.731,8.7162,8.7162,214000.0
2011-01-21 12:40:00,11.79,11.79,11.76,11.79,789200.0,8.7162,8.7162,8.694,8.7162,789200.0
2011-01-21 12:50:00,11.79,11.85,11.79,11.85,335000.0,8.7162,8.7605,8.7162,8.7605,335000.0
2011-01-21 13:00:00,11.85,11.85,11.84,11.84,258200.0,8.7605,8.7605,8.7531,8.7531,258200.0
2011-01-21 13:10:00,11.84,11.85,11.82,11.84,450600.0,8.7531,8.7605,8.7384,8.7531,450600.0
2011-01-21 13:20:00,11.85,11.86,11.81,11.81,328400.0,8.7605,8.7679,8.731,8.731,328400.0
2011-01-21 13:30:00,11.81,11.84,11.81,11.83,345800.0,8.731,8.7531,8.731,8.7458,345800.0
2011-01-21 13:40:00,11.83,11.84,11.81,11.81,206600.0,8.7458,8.7531,8.731,8.731,206600.0
2011-01-21 13:50:00,11.81,11.82,11.81,11.81,448600.0,8.731,8.7384,8.731,8.731,448600.0
2011-01-21 14:00:00,11.81,11.81,11.81,11.81,256000.0,8.731,8.731,8.731,8.731,256000.0
2011-01-21 14:10:00,11.81,11.81,11.79,11.79,354200.0,8.731,8.731,8.7162,8.7162,354200.0
2011-01-21 14:20:00,11.79,11.8,11.79,11.8,262800.0,8.7162,8.7236,8.7162,8.7236,262800.0
2011-01-21 14:30:00,11.8,11.81,11.8,11.8,413200.0,8.7236,8.731,8.7236,8.7236,413200.0
2011-01-21 14:40:00,11.8,11.8,11.79,11.79,471600.0,8.7236,8.7236,8.7162,8.7162,471600.0
2011-01-21 14:50:00,11.79,11.8,11.78,11.78,469400.0,8.7162,8.7236,8.7088,8.7088,469400.0
2011-01-21 15:00:00,11.78,11.8,11.77,11.8,594000.0,8.7088,8.7236,8.7014,8.7236,594000.0
2011-01-21 15:10:00,11.8,11.8,11.79,11.79,374200.0,8.7236,8.7236,8.7162,8.7162,374200.0
2011-01-21 15:20:00,11.79,11.8,11.78,11.8,607600.0,8.7162,8.7236,8.7088,8.7236,607600.0
2011-01-21 15:30:00,11.79,11.8,11.77,11.78,765600.0,8.7162,8.7236,8.7014,8.7088,765600.0
2011-01-21 15:40:00,11.78,11.78,11.76,11.76,717200.0,8.7088,8.7088,8.694,8.694,717200.0
2011-01-21 15:50:00,11.76,11.77,11.75,11.77,1773800.0,8.694,8.7014,8.6866,8.7014,1773800.0
2011-01-24 09:30:00,11.75,11.78,11.73,11.77,1169600.0,8.6866,8.7088,8.6718,8.7014,1169600.0
2011-01-24 09:40:00,11.77,11.82,11.76,11.8,761000.0,8.7014,8.7384,8.694,8.7236,761000.0
2011-01-24 09:50:00,11.8,11.81,11.77,11.78,756800.0,8.7236,8.731,8.7014,8.7088,756800.0
2011-01-24 10:00:00,11.78,11.79,11.74,11.78,596800.0,8.7088,8.7162,8.6792,8.7088,596800.0
2011-01-24 10:10:00,11.77,11.78,11.77,11.78,557400.0,8.7014,8.7088,8.7014,8.7088,557400.0
2011-01-24 10:20:00,11.77,11.81,11.77,11.79,434200.0,8.7014,8.731,8.7014,8.7162,434200.0
2011-01-24 10:30:00,11.79,11.8,11.77,11.8,402600.0,8.7162,8.7236,8.7014,8.7236,402600.0
2011-01-24 10:40:00,11.79,11.81,11.79,11.8,268600.0,8.7162,8.731,8.7162,8.7236,268600.0
2011-01-24 10:50:00,11.8,11.83,11.8,11.82,377400.0,8.7236,8.7458,8.7236,8.7384,377400.0
2011-01-24 11:00:00,11.81,11.82,11.8,11.8,847400.0,8.731,8.7384,8.7236,8.7236,847400.0
2011-01-24 11:10:00,11.8,11.82,11.79,11.81,334200.0,8.7236,8.7384,8.7162,8.731,334200.0
2011-01-24 11:20:00,11.81,11.84,11.8,11.83,528000.0,8.731,8.7531,8.7236,8.7458,528000.0
2011-01-24 11:30:00,11.83,11.84,11.79,11.8,555600.0,8.7458,8.7531,8.7162,8.7236,555600.0
2011-01-24 11:40:00,11.79,11.8,11.79,11.79,288400.0,8.7162,8.7236,8.7162,8.7162,288400.0
2011-01-24 11:50:00,11.8,11.81,11.79,11.8,356000.0,8.7236,8.731,8.7162,8.7236,356000.0
2011-01-24 12:00:00,11.79,11.82,11.79,11.8,604600.0,8.7162,8.7384,8.7162,8.7236,604600.0
2011-01-24 12:10:00,11.8,11.83,11.8,11.82,185200.0,8.7236,8.7458,8.7236,8.7384,185200.0
2011-01-24 12:20:00,11.83,11.84,11.8,11.8,429400.0,8.7458,8.7531,8.7236,8.7236,429400.0
2011-01-24 12:30:00,11.8,11.8,11.78,11.8,288400.0,8.7236,8.7236,8.7088,8.7236,288400.0
2011-01-24 12:40:00,11.8,11.81,11.79,11.8,354000.0,8.7236,8.731,8.7162,8.7236,354000.0
2011-01-24 12:50:00,11.8,11.8,11.76,11.76,454600.0,8.7236,8.7236,8.694,8.694,454600.0
2011-01-24 13:00:00,11.76,11.78,11.76,11.77,352000.0,8.694,8.7088,8.694,8.7014,352000.0
2011-01-24 13:10:00,11.77,11.78,11.76,11.76,327400.0,8.7014,8.7088,8.694,8.694,327400.0
2011-01-24 13:20:00,11.76,11.78,11.76,11.76,252400.0,8.694,8.7088,8.694,8.694,252400.0
2011-01-24 13:30:00,11.77,11.77,11.74,11.75,441200.0,8.7014,8.7014,8.6792,8.6866,441200.0
2011-01-24 13:40:00,11.75,11.78,11.75,11.77,376000.0,8.6866,8.7088,8.6866,8.7014,376000.0
2011-01-24 13:50:00,11.77,11.78,11.77,11.78,328600.0,8.7014,8.7088,8.7014,8.7088,328600.0
2011-01-24 14:00:00,11.78,11.78,11.74,11.75,431600.0,8.7088,8.7088,8.6792,8.6866,431600.0
2011-01-24 14:10:00,11.75,11.78,11.74,11.77,288000.0,8.6866,8.7088,8.6792,8.7014,288000.0
2011-01-24 14:20:00,11.77,11.78,11.75,11.76,430800.0,8.7014,8.7088,8.6866,8.694,430800.0
2011-01-24 14:30:00,11.76,11.77,11.75,11.76,756800.0,8.694,8.7014,8.6866,8.694,756800.0
2011-01-24 14:40:00,11.76,11.77,11.76,11.77,135200.0,8.694,8.7014,8.694,8.7014,135200.0
2011-01-24 14:50:00,11.77,11.77,11.75,11.76,443800.0,8.7014,8.7014,8.6866,8.694,443800.0
2011-01-24 15:00:00,11.76,11.77,11.75,11.76,419000.0,8.694,8.7014,8.6866,8.694,419000.0
2011-01-24 15:10:00,11.76,11.77,11.76,11.77,487200.0,8.694,8.7014,8.694,8.7014,487200.0
2011-01-24 15:20:00,11.77,11.77,11.75,11.76,632600.0,8.7014,8.7014,8.6866,8.694,632600.0
2011-01-24 15:30:00,11.76,11.79,11.76,11.79,622000.0,8.694,8.7162,8.694,8.7162,622000.0
2011-01-24 15:40:00,11.79,11.8,11.78,11.79,725600.0,8.7162,8.7236,8.7088,8.7162,725600.0
2011-01-24 15:50:00,11.8,11.81,11.79,11.8,995600.0,8.7236,8.731,8.7162,8.7236,995600.0
2011-01-25 09:30:00,11.74,11.78,11.7,11.72,1507200.0,8.6792,8.7088,8.6496,8.6644,1507200.0
2011-01-25 09:40:00,11.72,11.77,11.71,11.76,565600.0,8.6644,8.7014,8.657,8.694,565600.0
2011-01-25 09:50:00,11.76,11.78,11.74,11.78,351400.0,8.694,8.7088,8.6792,8.7088,351400.0
2011-01-25 10:00:00,11.78,11.8,11.74,11.75,596400.0,8.7088,8.7236,8.6792,8.6866,596400.0
2011-01-25 10:10:00,11.74,11.76,11.71,11.72,430600.0,8.6792,8.694,8.657,8.6644,430600.0
2011-01-25 10:20:00,11.72,11.72,11.7,11.71,376600.0,8.6644,8.6644,8.6496,8.657,376600.0
2011-01-25 10:30:00,11.71,11.72,11.7,11.71,276600.0,8.657,8.6644,8.6496,8.657,276600.0
2011-01-25 10:40:00,11.71,11.73,11.68,11.68,493000.0,8.657,8.6718,8.6349,8.6349,493000.0
2011-01-25 10:50:00,11.68,11.72,11.67,11.72,971600.0,8.6349,8.6644,8.6275,8.6644,971600.0
2011-01-25 11:00:00,11.72,11.72,11.71,11.72,616800.0,8.6644,8.6644,8.657,8.6644,616800.0
2011-01-25 11:10:00,11.72,11.72,11.65,11.67,695600.0,8.6644,8.6644,8.6127,8.6275,695600.0
2011-01-25 11:20:00,11.67,11.7,11.67,11.69,1359200.0,8.6275,8.6496,8.6275,8.6423,1359200.0
2011-01-25 11:30:00,11.68,11.69,11.65,11.67,965400.0,8.6349,8.6423,8.6127,8.6275,965400.0
2011-01-25 11:40:00,11.68,11.68,11.65,11.65,766000.0,8.6349,8.6349,8.6127,8.6127,766000.0
2011-01-25 11:50:00,11.65,11.65,11.64,11.65,366200.0,8.6127,8.6127,8.6053,8.6127,366200.0
2011-01-25 12:00:00,11.65,11.65,11.63,11.64,332000.0,8.6127,8.6127,8.5979,8.6053,332000.0
2011-01-25 12:10:00,11.64,11.65,11.62,11.62,1318200.0,8.6053,8.6127,8.5905,8.5905,1318200.0
2011-01-25 12:20:00,11.62,11.62,11.61,11.62,932800.0,8.5905,8.5905,8.5831,8.5905,932800.0
2011-01-25 12:30:00,11.62,11.63,11.6,11.6,1035400.0,8.5905,8.5979,8.5757,8.5757,1035400.0
2011-01-25 12:40:00,11.6,11.61,11.59,11.61,477400.0,8.5757,8.5831,8.5683,8.5831,477400.0
2011-01-25 12:50:00,11.61,11.62,11.58,11.59,608400.0,8.5831,8.5905,8.5609,8.5683,608400.0
2011-01-25 13:00:00,11.59,11.59,11.58,11.59,339400.0,8.5683,8.5683,8.5609,8.5683,339400.0
2011-01-25 13:10:00,11.58,11.59,11.58,11.58,608800.0,8.5609,8.5683,8.5609,8.5609,608800.0
2011-01-25 13:20:00,11.59,11.59,11.55,11.55,747800.0,8.5683,8.5683,8.5388,8.5388,747800.0
2011-01-25 13:30:00,11.55,11.57,11.55,11.57,236200.0,8.5388,8.5535,8.5388,8.5535,236200.0
2011-01-25 13:40:00,11.57,11.6,11.57,11.59,290400.0,8.5535,8.5757,8.5535,8.5683,290400.0
2011-01-25 13:50:00,11.6,11.6,11.59,11.6,414200.0,8.5757,8.5757,8.5683,8.5757,414200.0
2011-01-25 14:00:00,11.6,11.6,11.58,11.59,948400.0,8.5757,8.5757,8.5609,8.5683,948400.0
2011-01-25 14:10:00,11.59,11.59,11.55,11.56,1126200.0,8.5683,8.5683,8.5388,8.5461,1126200.0
2011-01-25 14:20:00,11.56,11.58,11.54,11.55,978200.0,8.5461,8.5609,8.5314,8.5388,978200.0
2011-01-25 14:30:00,11.54,11.58,11.54,11.58,596800.0,8.5314,8.5609,8.5314,8.5609,596800.0
2011-01-25 14:40:00,11.58,11.58,11.56,11.56,634200.0,8.5609,8.5609,8.5461,8.5461,634200.0
2011-01-25 14:50:00,11.56,11.58,11.55,11.58,602400.0,8.5461,8.5609,8.5388,8.5609,602400.0
2011-01-25 15:00:00,11.58,11.62,11.57,11.6,943200.0,8.5609,8.5905,8.5535,8.5757,943200.0
2011-01-25 15:10:00,11.6,11.63,11.6,11.63,658600.0,8.5757,8.5979,8.5757,8.5979,658600.0
2011-01-25 15:20:00,11.63,11.66,11.62,11.65,721200.0,8.5979,8.6201,8.5905,8.6127,721200.0
2011-01-25 15:30:00,11.65,11.66,11.63,11.65,896600.0,8.6127,8.6201,8.5979,8.6127,896600.0
2011-01-25 15:40:00,11.64,11.67,11.64,11.67,610400.0,8.6053,8.6275,8.6053,8.6275,610400.0
2011-01-25 15:50:00,11.67,11.68,11.65,11.68,1423200.0,8.6275,8.6349,8.6127,8.6349,1423200.0
2011-01-26 09:30:00,11.65,11.68,11.64,11.67,924800.0,8.6127,8.6349,8.6053,8.6275,924800.0
2011-01-26 09:40:00,11.67,11.71,11.65,11.7,729200.0,8.6275,8.657,8.6127,8.6496,729200.0
2011-01-26 09:50:00,11.7,11.72,11.68,11.7,619400.0,8.6496,8.6644,8.6349,8.6496,619400.0
2011-01-26 10:00:00,11.7,11.74,11.7,11.72,488400.0,8.6496,8.6792,8.6496,8.6644,488400.0
2011-01-26 10:10:00,11.73,11.75,11.72,11.72,825600.0,8.6718,8.6866,8.6644,8.6644,825600.0
2011-01-26 10:20:00,11.72,11.78,11.71,11.77,934800.0,8.6644,8.7088,8.657,8.7014,934800.0
2011-01-26 10:30:00,11.77,11.78,11.76,11.77,398800.0,8.7014,8.7088,8.694,8.7014,398800.0
2011-01-26 10:40:00,11.77,11.78,11.74,11.74,892200.0,8.7014,8.7088,8.6792,8.6792,892200.0
2011-01-26 10:50:00,11.74,11.76,11.69,11.7,1185800.0,8.6792,8.694,8.6423,8.6496,1185800.0
2011-01-26 11:00:00,11.7,11.73,11.7,11.73,540000.0,8.6496,8.6718,8.6496,8.6718,540000.0
2011-01-26 11:10:00,11.73,11.73,11.71,11.71,382200.0,8.6718,8.6718,8.657,8.657,382200.0
2011-01-26 11:20:00,11.72,11.72,11.69,11.69,415600.0,8.6644,8.6644,8.6423,8.6423,415600.0
2011-01-26 11:30:00,11.69,11.7,11.68,11.69,845800.0,8.6423,8.6496,8.6349,8.6423,845800.0
2011-01-26 11:40:00,11.69,11.7,11.67,11.69,1333400.0,8.6423,8.6496,8.6275,8.6423,1333400.0
2011-01-26 11:50:00,11.68,11.69,11.68,11.68,127000.0,8.6349,8.6423,8.6349,8.6349,127000.0
2011-01-26 12:00:00,11.68,11.7,11.68,11.7,362800.0,8.6349,8.6496,8.6349,8.6496,362800.0
2011-01-26 12:10:00,11.7,11.7,11.69,11.7,145600.0,8.6496,8.6496,8.6423,8.6496,145600.0
2011-01-26 12:20:00,11.7,11.72,11.7,11.71,180600.0,8.6496,8.6644,8.6496,8.657,180600.0
2011-01-26 12:30:00,11.71,11.72,11.71,11.71,108600.0,8.657,8.6644,8.657,8.657,108600.0
2011-01-26 12:40:00,11.71,11.71,11.69,11.69,352600.0,8.657,8.657,8.6423,8.6423,352600.0
2011-01-26 12:50:00,11.69,11.71,11.69,11.7,220800.0,8.6423,8.657,8.6423,8.6496,220800.0
2011-01-26 13:00:00,11.7,11.71,11.69,11.7,143000.0,8.6496,8.657,8.6423,8.6496,143000.0
2011-01-26 13:10:00,11.7,11.71,11.69,11.69,382800.0,8.6496,8.657,8.6423,8.6423,382800.0
2011-01-26 13:20:00,11.69,11.69,11.67,11.69,535000.0,8.6423,8.6423,8.6275,8.6423,535000.0
2011-01-26 13:30:00,11.69,11.71,11.69,11.71,453200.0,8.6423,8.657,8.6423,8.657,453200.0
2011-01-26 13:40:00,11.71,11.72,11.7,11.72,221000.0,8.657,8.6644,8.6496,8.6644,221000.0
2011-01-26 13:50:00,11.72,11.72,11.71,11.72,294800.0,8.6644,8.6644,8.657,8.6644,294800.0
2011-01-26 14:00:00,11.72,11.72,11.71,11.71,350600.0,8.6644,8.6644,8.657,8.657,350600.0
2011-01-26 14:10:00,11.71,11.72,11.7,11.71,641600.0,8.657,8.6644,8.6496,8.657,641600.0
2011-01-26 14:20:00,11.71,11.71,11.63,11.63,955000.0,8.657,8.657,8.5979,8.5979,955000.0
2011-01-26 14:30:00,11.64,11.66,11.63,11.65,677000.0,8.6053,8.6201,8.5979,8.6127,677000.0
2011-01-26 14:40:00,11.65,11.69,11.64,11.67,663800.0,8.6127,8.6423,8.6053,8.6275,663800.0
2011-01-26 14:50:00,11.67,11.7,11.66,11.7,722400.0,8.6275,8.6496,8.6201,8.6496,722400.0
2011-01-26 15:00:00,11.7,11.71,11.68,11.68,359600.0,8.6496,8.657,8.6349,8.6349,359600.0
2011-01-26 15:10:00,11.68,11.7,11.67,11.67,402400.0,8.6349,8.6496,8.6275,8.6275,402400.0
2011-01-26 15:20:00,11.67,11.68,11.67,11.67,265600.0,8.6275,8.6349,8.6275,8.6275,265600.0
2011-01-26 15:30:00,11.67,11.68,11.65,11.65,441000.0,8.6275,8.6349,8.6127,8.6127,441000.0
2011-01-26 15:40:00,11.65,11.67,11.65,11.67,659200.0,8.6127,8.6275,8.6127,8.6275,659200.0
2011-01-26 15:50:00,11.67,11.67,11.65,11.65,1506200.0,8.6275,8.6275,8.6127,8.6127,1506200.0
2011-01-27 09:30:00,11.65,11.8,11.63,11.8,1549400.0,8.6127,8.7236,8.5979,8.7236,1549400.0
2011-01-27 09:40:00,11.8,11.83,11.76,11.8,1366200.0,8.7236,8.7458,8.694,8.7236,1366200.0
2011-01-27 09:50:00,11.81,11.83,11.8,11.81,520000.0,8.731,8.7458,8.7236,8.731,520000.0
2011-01-27 10:00:00,11.81,11.86,11.8,11.81,1326800.0,8.731,8.7679,8.7236,8.731,1326800.0
2011-01-27 10:10:00,11.81,11.83,11.8,11.82,877600.0,8.731,8.7458,8.7236,8.7384,877600.0
2011-01-27 10:20:00,11.83,11.88,11.81,11.87,1464000.0,8.7458,8.7827,8.731,8.7753,1464000.0
2011-01-27 10:30:00,11.88,11.9,11.86,11.86,1058200.0,8.7827,8.7975,8.7679,8.7679,1058200.0
2011-01-27 10:40:00,11.86,11.88,11.86,11.87,629200.0,8.7679,8.7827,8.7679,8.7753,629200.0
2011-01-27 10:50:00,11.87,11.87,11.84,11.85,1524000.0,8.7753,8.7753,8.7531,8.7605,1524000.0
2011-01-27 11:00:00,11.85,11.86,11.82,11.85,1420600.0,8.7605,8.7679,8.7384,8.7605,1420600.0
2011-01-27 11:10:00,11.85,11.86,11.83,11.84,738000.0,8.7605,8.7679,8.7458,8.7531,738000.0
2011-01-27 11:20:00,11.84,11.84,11.81,11.83,721000.0,8.7531,8.7531,8.731,8.7458,721000.0
2011-01-27 11:30:00,11.83,11.85,11.83,11.85,389000.0,8.7458,8.7605,8.7458,8.7605,389000.0
2011-01-27 11:40:00,11.85,11.86,11.83,11.84,526400.0,8.7605,8.7679,8.7458,8.7531,526400.0
2011-01-27 11:50:00,11.84,11.86,11.84,11.85,558600.0,8.7531,8.7679,8.7531,8.7605,558600.0
2011-01-27 12:00:00,11.84,11.85,11.83,11.85,375800.0,8.7531,8.7605,8.7458,8.7605,375800.0
2011-01-27 12:10:00,11.85,11.86,11.84,11.84,561600.0,8.7605,8.7679,8.7531,8.7531,561600.0
2011-01-27 12:20:00,11.84,11.85,11.82,11.82,566000.0,8.7531,8.7605,8.7384,8.7384,566000.0
2011-01-27 12:30:00,11.83,11.83,11.81,11.81,657400.0,8.7458,8.7458,8.731,8.731,657400.0
2011-01-27 12:40:00,11.81,11.82,11.79,11.8,852000.0,8.731,8.7384,8.7162,8.7236,852000.0
2011-01-27 12:50:00,11.8,11.8,11.78,11.79,509400.0,8.7236,8.7236,8.7088,8.7162,509400.0
2011-01-27 13:00:00,11.79,11.79,11.77,11.77,298600.0,8.7162,8.7162,8.7014,8.7014,298600.0
2011-01-27 13:10:00,11.77,11.78,11.77,11.78,277600.0,8.7014,8.7088,8.7014,8.7088,277600.0
2011-01-27 13:20:00,11.78,11.79,11.76,11.76,376400.0,8.7088,8.7162,8.694,8.694,376400.0
2011-01-27 13:30:00,11.77,11.78,11.76,11.77,422400.0,8.7014,8.7088,8.694,8.7014,422400.0
2011-01-27 13:40:00,11.77,11.78,11.76,11.78,159600.0,8.7014,8.7088,8.694,8.7088,159600.0
2011-01-27 13:50:00,11.77,11.78,11.76,11.76,325400.0,8.7014,8.7088,8.694,8.694,325400.0
2011-01-27 14:00:00,11.77,11.77,11.74,11.75,301800.0,8.7014,8.7014,8.6792,8.6866,301800.0
2011-01-27 14:10:00,11.76,11.76,11.74,11.74,436400.0,8.694,8.694,8.6792,8.6792,436400.0
2011-01-27 14:20:00,11.74,11.74,11.7,11.7,637200.0,8.6792,8.6792,8.6496,8.6496,637200.0
2011-01-27 14:30:00,11.7,11.72,11.7,11.71,576800.0,8.6496,8.6644,8.6496,8.657,576800.0
2011-01-27 14:40:00,11.71,11.72,11.7,11.7,759400.0,8.657,8.6644,8.6496,8.6496,759400.0
2011-01-27 14:50:00,11.7,11.7,11.68,11.68,495200.0,8.6496,8.6496,8.6349,8.6349,495200.0
2011-01-27 15:00:00,11.68,11.69,11.66,11.67,744600.0,8.6349,8.6423,8.6201,8.6275,744600.0
2011-01-27 15:10:00,11.67,11.68,11.65,11.66,514200.0,8.6275,8.6349,8.6127,8.6201,514200.0
2011-01-27 15:20:00,11.65,11.65,11.65,11.65,346400.0,8.6127,8.6127,8.6127,8.6127,346400.0
2011-01-27 15:30:00,11.65,11.67,11.65,11.67,712200.0,8.6127,8.6275,8.6127,8.6275,712200.0
2011-01-27 15:40:00,11.67,11.68,11.67,11.68,480200.0,8.6275,8.6349,8.6275,8.6349,480200.0
2011-01-27 15:50:00,11.68,11.68,11.65,11.66,1610600.0,8.6349,8.6349,8.6127,8.6201,1610600.0
2011-01-28 09:30:00,11.65,11.75,11.65,11.75,1187400.0,8.6127,8.6866,8.6127,8.6866,1187400.0
2011-01-28 09:40:00,11.76,11.8,11.75,11.78,606400.0,8.694,8.7236,8.6866,8.7088,606400.0
2011-01-28 09:50:00,11.78,11.79,11.75,11.76,446600.0,8.7088,8.7162,8.6866,8.694,446600.0
2011-01-28 10:00:00,11.76,11.77,11.72,11.76,788200.0,8.694,8.7014,8.6644,8.694,788200.0
2011-01-28 10:10:00,11.75,11.79,11.75,11.76,529000.0,8.6866,8.7162,8.6866,8.694,529000.0
2011-01-28 10:20:00,11.76,11.77,11.69,11.7,928600.0,8.694,8.7014,8.6423,8.6496,928600.0
2011-01-28 10:30:00,11.69,11.7,11.63,11.63,565000.0,8.6423,8.6496,8.5979,8.5979,565000.0
2011-01-28 10:40:00,11.63,11.65,11.62,11.65,748400.0,8.5979,8.6127,8.5905,8.6127,748400.0
2011-01-28 10:50:00,11.65,11.65,11.58,11.59,812200.0,8.6127,8.6127,8.5609,8.5683,812200.0
2011-01-28 11:00:00,11.59,11.6,11.57,11.59,684000.0,8.5683,8.5757,8.5535,8.5683,684000.0
2011-01-28 11:10:00,11.59,11.59,11.56,11.59,625200.0,8.5683,8.5683,8.5461,8.5683,625200.0
2011-01-28 11:20:00,11.59,11.59,11.54,11.55,527800.0,8.5683,8.5683,8.5314,8.5388,527800.0
2011-01-28 11:30:00,11.55,11.55,11.5,11.51,1058400.0,8.5388,8.5388,8.5018,8.5092,1058400.0
2011-01-28 11:40:00,11.52,11.53,11.48,11.48,1058400.0,8.5166,8.524,8.487,8.487,1058400.0
2011-01-28 11:50:00,11.48,11.49,11.46,11.47,943600.0,8.487,8.4944,8.4722,8.4796,943600.0
2011-01-28 12:00:00,11.47,11.47,11.39,11.46,1485800.0,8.4796,8.4796,8.4205,8.4722,1485800.0
2011-01-28 12:10:00,11.46,11.46,11.4,11.41,1948000.0,8.4722,8.4722,8.4279,8.4353,1948000.0
2011-01-28 12:20:00,11.41,11.43,11.39,11.4,1292400.0,8.4353,8.45,8.4205,8.4279,1292400.0
2011-01-28 12:30:00,11.4,11.4,11.38,11.4,735600.0,8.4279,8.4279,8.4131,8.4279,735600.0
2011-01-28 12:40:00,11.4,11.42,11.39,11.41,682800.0,8.4279,8.4426,8.4205,8.4353,682800.0
2011-01-28 12:50:00,11.41,11.42,11.4,11.42,654000.0,8.4353,8.4426,8.4279,8.4426,654000.0
2011-01-28 13:00:00,11.41,11.42,11.38,11.38,650000.0,8.4353,8.4426,8.4131,8.4131,650000.0
2011-01-28 13:10:00,11.38,11.4,11.36,11.38,612800.0,8.4131,8.4279,8.3983,8.4131,612800.0
2011-01-28 13:20:00,11.38,11.4,11.34,11.36,1318000.0,8.4131,8.4279,8.3835,8.3983,1318000.0
2011-01-28 13:30:00,11.36,11.38,11.36,11.37,1106800.0,8.3983,8.4131,8.3983,8.4057,1106800.0
2011-01-28 13:40:00,11.37,11.38,11.34,11.36,684800.0,8.4057,8.4131,8.3835,8.3983,684800.0
2011-01-28 13:50:00,11.37,11.41,11.36,11.41,383600.0,8.4057,8.4353,8.3983,8.4353,383600.0
2011-01-28 14:00:00,11.4,11.44,11.4,11.43,1009400.0,8.4279,8.4574,8.4279,8.45,1009400.0
2011-01-28 14:10:00,11.43,11.43,11.4,11.43,632400.0,8.45,8.45,8.4279,8.45,632400.0
2011-01-28 14:20:00,11.43,11.43,11.41,11.41,426200.0,8.45,8.45,8.4353,8.4353,426200.0
2011-01-28 14:30:00,11.42,11.44,11.41,11.42,490000.0,8.4426,8.4574,8.4353,8.4426,490000.0
2011-01-28 14:40:00,11.42,11.47,11.42,11.47,672200.0,8.4426,8.4796,8.4426,8.4796,672200.0
2011-01-28 14:50:00,11.47,11.47,11.41,11.43,811800.0,8.4796,8.4796,8.4353,8.45,811800.0
2011-01-28 15:00:00,11.43,11.43,11.42,11.42,586400.0,8.45,8.45,8.4426,8.4426,586400.0
2011-01-28 15:10:00,11.42,11.42,11.4,11.4,721400.0,8.4426,8.4426,8.4279,8.4279,721400.0
2011-01-28 15:20:00,11.4,11.4,11.37,11.37,730600.0,8.4279,8.4279,8.4057,8.4057,730600.0
2011-01-28 15:30:00,11.37,11.4,11.37,11.4,812400.0,8.4057,8.4279,8.4057,8.4279,812400.0
2011-01-28 15:40:00,11.4,11.41,11.37,11.4,2110800.0,8.4279,8.4353,8.4057,8.4279,2110800.0
2011-01-28 15:50:00,11.4,11.43,11.4,11.42,2466400.0,8.4279,8.45,8.4279,8.4426,2466400.0
2011-01-31 09:30:00,11.4,11.49,11.38,11.4,1444400.0,8.4279,8.4944,8.4131,8.4279,1444400.0
2011-01-31 09:40:00,11.41,11.46,11.4,11.45,1096400.0,8.4353,8.4722,8.4279,8.4648,1096400.0
2011-01-31 09:50:00,11.45,11.5,11.44,11.47,883600.0,8.4648,8.5018,8.4574,8.4796,883600.0
2011-01-31 10:00:00,11.48,11.48,11.46,11.46,596800.0,8.487,8.487,8.4722,8.4722,596800.0
2011-01-31 10:10:00,11.46,11.51,11.46,11.51,972400.0,8.4722,8.5092,8.4722,8.5092,972400.0
2011-01-31 10:20:00,11.51,11.54,11.51,11.54,759600.0,8.5092,8.5314,8.5092,8.5314,759600.0
2011-01-31 10:30:00,11.54,11.56,11.54,11.55,623200.0,8.5314,8.5461,8.5314,8.5388,623200.0
2011-01-31 10:40:00,11.55,11.56,11.55,11.55,572400.0,8.5388,8.5461,8.5388,8.5388,572400.0
2011-01-31 10:50:00,11.55,11.55,11.51,11.53,290800.0,8.5388,8.5388,8.5092,8.524,290800.0
2011-01-31 11:00:00,11.53,11.56,11.53,11.55,421800.0,8.524,8.5461,8.524,8.5388,421800.0
2011-01-31 11:10:00,11.56,11.58,11.55,11.57,571400.0,8.5461,8.5609,8.5388,8.5535,571400.0
2011-01-31 11:20:00,11.58,11.58,11.56,11.58,272800.0,8.5609,8.5609,8.5461,8.5609,272800.0
2011-01-31 11:30:00,11.58,11.6,11.58,11.59,319600.0,8.5609,8.5757,8.5609,8.5683,319600.0
2011-01-31 11:40:00,11.59,11.61,11.58,11.59,358400.0,8.5683,8.5831,8.5609,8.5683,358400.0
2011-01-31 11:50:00,11.59,11.59,11.56,11.56,334800.0,8.5683,8.5683,8.5461,8.5461,334800.0
2011-01-31 12:00:00,11.56,11.59,11.55,11.57,324800.0,8.5461,8.5683,8.5388,8.5535,324800.0
2011-01-31 12:10:00,11.57,11.59,11.57,11.59,313400.0,8.5535,8.5683,8.5535,8.5683,313400.0
2011-01-31 12:20:00,11.59,11.62,11.59,11.62,492200.0,8.5683,8.5905,8.5683,8.5905,492200.0
2011-01-31 12:30:00,11.62,11.62,11.59,11.59,492600.0,8.5905,8.5905,8.5683,8.5683,492600.0
2011-01-31 12:40:00,11.59,11.6,11.54,11.54,652600.0,8.5683,8.5757,8.5314,8.5314,652600.0
2011-01-31 12:50:00,11.54,11.55,11.53,11.54,330000.0,8.5314,8.5388,8.524,8.5314,330000.0
2011-01-31 13:00:00,11.55,11.56,11.54,11.56,322000.0,8.5388,8.5461,8.5314,8.5461,322000.0
2011-01-31 13:10:00,11.56,11.56,11.53,11.54,228400.0,8.5461,8.5461,8.524,8.5314,228400.0
2011-01-31 13:20:00,11.54,11.55,11.52,11.52,308200.0,8.5314,8.5388,8.5166,8.5166,308200.0
2011-01-31 13:30:00,11.52,11.52,11.49,11.49,260600.0,8.5166,8.5166,8.4944,8.4944,260600.0
2011-01-31 13:40:00,11.49,11.51,11.47,11.5,274200.0,8.4944,8.5092,8.4796,8.5018,274200.0
2011-01-31 13:50:00,11.5,11.51,11.5,11.51,151800.0,8.5018,8.5092,8.5018,8.5092,151800.0
2011-01-31 14:00:00,11.5,11.51,11.47,11.47,323000.0,8.5018,8.5092,8.4796,8.4796,323000.0
2011-01-31 14:10:00,11.47,11.47,11.44,11.44,445400.0,8.4796,8.4796,8.4574,8.4574,445400.0
2011-01-31 14:20:00,11.44,11.47,11.44,11.45,526800.0,8.4574,8.4796,8.4574,8.4648,526800.0
2011-01-31 14:30:00,11.45,11.45,11.42,11.42,594800.0,8.4648,8.4648,8.4426,8.4426,594800.0
2011-01-31 14:40:00,11.42,11.44,11.4,11.4,584000.0,8.4426,8.4574,8.4279,8.4279,584000.0
2011-01-31 14:50:00,11.41,11.43,11.4,11.43,1348800.0,8.4353,8.45,8.4279,8.45,1348800.0
2011-01-31 15:00:00,11.43,11.47,11.43,11.46,1315400.0,8.45,8.4796,8.45,8.4722,1315400.0
2011-01-31 15:10:00,11.46,11.47,11.43,11.43,919800.0,8.4722,8.4796,8.45,8.45,919800.0
2011-01-31 15:20:00,11.43,11.44,11.38,11.39,1243800.0,8.45,8.4574,8.4131,8.4205,1243800.0
2011-01-31 15:30:00,11.39,11.42,11.38,11.41,2312600.0,8.4205,8.4426,8.4131,8.4353,2312600.0
2011-01-31 15:40:00,11.41,11.43,11.39,11.43,1422000.0,8.4353,8.45,8.4205,8.45,1422000.0
2011-01-31 15:50:00,11.43,11.43,11.37,11.38,4594800.0,8.45,8.45,8.4057,8.4131,4594800.0
2011-02-01 09:30:00,11.45,11.55,11.45,11.54,791600.0,8.4648,8.5388,8.4648,8.5314,791600.0
2011-02-01 09:40:00,11.53,11.54,11.46,11.46,690000.0,8.524,8.5314,8.4722,8.4722,690000.0
2011-02-01 09:50:00,11.46,11.48,11.4,11.41,1691800.0,8.4722,8.487,8.4279,8.4353,1691800.0
2011-02-01 10:00:00,11.4,11.45,11.4,11.41,1295600.0,8.4279,8.4648,8.4279,8.4353,1295600.0
2011-02-01 10:10:00,11.41,11.43,11.4,11.42,483200.0,8.4353,8.45,8.4279,8.4426,483200.0
2011-02-01 10:20:00,11.42,11.46,11.42,11.44,822000.0,8.4426,8.4722,8.4426,8.4574,822000.0
2011-02-01 10:30:00,11.45,11.49,11.44,11.49,943000.0,8.4648,8.4944,8.4574,8.4944,943000.0
2011-02-01 10:40:00,11.49,11.53,11.49,11.52,563800.0,8.4944,8.524,8.4944,8.5166,563800.0
2011-02-01 10:50:00,11.51,11.56,11.51,11.55,827600.0,8.5092,8.5461,8.5092,8.5388,827600.0
2011-02-01 11:00:00,11.55,11.56,11.53,11.54,1008200.0,8.5388,8.5461,8.524,8.5314,1008200.0
2011-02-01 11:10:00,11.54,11.56,11.53,11.56,570600.0,8.5314,8.5461,8.524,8.5461,570600.0
2011-02-01 11:20:00,11.56,11.59,11.56,11.58,642600.0,8.5461,8.5683,8.5461,8.5609,642600.0
2011-02-01 11:30:00,11.58,11.61,11.57,11.6,543200.0,8.5609,8.5831,8.5535,8.5757,543200.0
2011-02-01 11:40:00,11.61,11.62,11.58,11.58,365800.0,8.5831,8.5905,8.5609,8.5609,365800.0
2011-02-01 11:50:00,11.58,11.58,11.55,11.56,1106400.0,8.5609,8.5609,8.5388,8.5461,1106400.0
2011-02-01 12:00:00,11.56,11.56,11.53,11.53,757600.0,8.5461,8.5461,8.524,8.524,757600.0
2011-02-01 12:10:00,11.53,11.61,11.53,11.61,920400.0,8.524,8.5831,8.524,8.5831,920400.0
2011-02-01 12:20:00,11.61,11.63,11.6,11.61,486600.0,8.5831,8.5979,8.5757,8.5831,486600.0
2011-02-01 12:30:00,11.61,11.62,11.6,11.62,344600.0,8.5831,8.5905,8.5757,8.5905,344600.0
2011-02-01 12:40:00,11.62,11.63,11.61,11.62,393200.0,8.5905,8.5979,8.5831,8.5905,393200.0
2011-02-01 12:50:00,11.63,11.65,11.61,11.65,612600.0,8.5979,8.6127,8.5831,8.6127,612600.0
2011-02-01 13:00:00,11.65,11.68,11.63,11.63,451400.0,8.6127,8.6349,8.5979,8.5979,451400.0
2011-02-01 13:10:00,11.63,11.65,11.63,11.63,231200.0,8.5979,8.6127,8.5979,8.5979,231200.0
2011-02-01 13:20:00,11.63,11.65,11.62,11.65,376400.0,8.5979,8.6127,8.5905,8.6127,376400.0
2011-02-01 13:30:00,11.65,11.65,11.63,11.63,316600.0,8.6127,8.6127,8.5979,8.5979,316600.0
2011-02-01 13:40:00,11.63,11.67,11.63,11.67,459200.0,8.5979,8.6275,8.5979,8.6275,459200.0
2011-02-01 13:50:00,11.67,11.68,11.65,11.65,236000.0,8.6275,8.6349,8.6127,8.6127,236000.0
2011-02-01 14:00:00,11.65,11.66,11.64,11.65,439800.0,8.6127,8.6201,8.6053,8.6127,439800.0
2011-02-01 14:10:00,11.65,11.66,11.63,11.65,452400.0,8.6127,8.6201,8.5979,8.6127,452400.0
2011-02-01 14:20:00,11.65,11.66,11.63,11.65,400800.0,8.6127,8.6201,8.5979,8.6127,400800.0
2011-02-01 14:30:00,11.65,11.67,11.64,11.67,975000.0,8.6127,8.6275,8.6053,8.6275,975000.0
2011-02-01 14:40:00,11.67,11.7,11.67,11.67,1130600.0,8.6275,8.6496,8.6275,8.6275,1130600.0
2011-02-01 14:50:00,11.68,11.71,11.67,11.71,644200.0,8.6349,8.657,8.6275,8.657,644200.0
2011-02-01 15:00:00,11.71,11.72,11.68,11.68,461400.0,8.657,8.6644,8.6349,8.6349,461400.0
2011-02-01 15:10:00,11.69,11.71,11.68,11.71,367800.0,8.6423,8.657,8.6349,8.657,367800.0
2011-02-01 15:20:00,11.71,11.71,11.7,11.71,463400.0,8.657,8.657,8.6496,8.657,463400.0
2011-02-01 15:30:00,11.71,11.72,11.7,11.71,665800.0,8.657,8.6644,8.6496,8.657,665800.0
2011-02-01 15:40:00,11.71,11.72,11.7,11.7,1020400.0,8.657,8.6644,8.6496,8.6496,1020400.0
2011-02-01 15:50:00,11.7,11.72,11.69,11.71,2972600.0,8.6496,8.6644,8.6423,8.657,2972600.0
2011-02-02 09:30:00,11.64,11.71,11.63,11.66,1363200.0,8.6053,8.657,8.5979,8.6201,1363200.0
2011-02-02 09:40:00,11.66,11.68,11.54,11.55,2203000.0,8.6201,8.6349,8.5314,8.5388,2203000.0
2011-02-02 09:50:00,11.55,11.56,11.54,11.55,808000.0,8.5388,8.5461,8.5314,8.5388,808000.0
2011-02-02 10:00:00,11.55,11.56,11.49,11.54,702600.0,8.5388,8.5461,8.4944,8.5314,702600.0
2011-02-02 10:10:00,11.54,11.6,11.54,11.59,410200.0,8.5314,8.5757,8.5314,8.5683,410200.0
2011-02-02 10:20:00,11.6,11.61,11.56,11.58,648400.0,8.5757,8.5831,8.5461,8.5609,648400.0
2011-02-02 10:30:00,11.58,11.6,11.56,11.57,457800.0,8.5609,8.5757,8.5461,8.5535,457800.0
2011-02-02 10:40:00,11.57,11.58,11.55,11.55,304600.0,8.5535,8.5609,8.5388,8.5388,304600.0
2011-02-02 10:50:00,11.55,11.55,11.49,11.49,953400.0,8.5388,8.5388,8.4944,8.4944,953400.0
2011-02-02 11:00:00,11.49,11.52,11.47,11.51,1116000.0,8.4944,8.5166,8.4796,8.5092,1116000.0
2011-02-02 11:10:00,11.51,11.52,11.51,11.52,210000.0,8.5092,8.5166,8.5092,8.5166,210000.0
2011-02-02 11:20:00,11.52,11.52,11.51,11.51,443200.0,8.5166,8.5166,8.5092,8.5092,443200.0
2011-02-02 11:30:00,11.51,11.51,11.49,11.5,908800.0,8.5092,8.5092,8.4944,8.5018,908800.0
2011-02-02 11:40:00,11.49,11.52,11.49,11.51,731000.0,8.4944,8.5166,8.4944,8.5092,731000.0
2011-02-02 11:50:00,11.51,11.51,11.5,11.5,310600.0,8.5092,8.5092,8.5018,8.5018,310600.0
2011-02-02 12:00:00,11.51,11.51,11.49,11.5,520600.0,8.5092,8.5092,8.4944,8.5018,520600.0
2011-02-02 12:10:00,11.5,11.5,11.49,11.49,127600.0,8.5018,8.5018,8.4944,8.4944,127600.0
2011-02-02 12:20:00,11.49,11.5,11.48,11.48,357200.0,8.4944,8.5018,8.487,8.487,357200.0
2011-02-02 12:30:00,11.49,11.5,11.48,11.49,377400.0,8.4944,8.5018,8.487,8.4944,377400.0
2011-02-02 12:40:00,11.49,11.52,11.49,11.5,394000.0,8.4944,8.5166,8.4944,8.5018,394000.0
2011-02-02 12:50:00,11.5,11.51,11.49,11.49,258200.0,8.5018,8.5092,8.4944,8.4944,258200.0
2011-02-02 13:00:00,11.49,11.5,11.49,11.49,316600.0,8.4944,8.5018,8.4944,8.4944,316600.0
2011-02-02 13:10:00,11.49,11.5,11.49,11.49,225400.0,8.4944,8.5018,8.4944,8.4944,225400.0
2011-02-02 13:20:00,11.49,11.5,11.49,11.49,199200.0,8.4944,8.5018,8.4944,8.4944,199200.0
2011-02-02 13:30:00,11.5,11.51,11.49,11.49,436400.0,8.5018,8.5092,8.4944,8.4944,436400.0
2011-02-02 13:40:00,11.49,11.49,11.49,11.49,261600.0,8.4944,8.4944,8.4944,8.4944,261600.0
2011-02-02 13:50:00,11.49,11.51,11.49,11.5,1068000.0,8.4944,8.5092,8.4944,8.5018,1068000.0
2011-02-02 14:00:00,11.5,11.5,11.47,11.47,866200.0,8.5018,8.5018,8.4796,8.4796,866200.0
2011-02-02 14:10:00,11.48,11.48,11.46,11.47,842000.0,8.487,8.487,8.4722,8.4796,842000.0
2011-02-02 14:20:00,11.47,11.49,11.47,11.48,320600.0,8.4796,8.4944,8.4796,8.487,320600.0
2011-02-02 14:30:00,11.48,11.49,11.48,11.49,231600.0,8.487,8.4944,8.487,8.4944,231600.0
2011-02-02 14:40:00,11.49,11.49,11.49,11.49,427600.0,8.4944,8.4944,8.4944,8.4944,427600.0
2011-02-02 14:50:00,11.49,11.54,11.49,11.54,838000.0,8.4944,8.5314,8.4944,8.5314,838000.0
2011-02-02 15:00:00,11.54,11.56,11.54,11.55,835000.0,8.5314,8.5461,8.5314,8.5388,835000.0
2011-02-02 15:10:00,11.55,11.55,11.52,11.52,516200.0,8.5388,8.5388,8.5166,8.5166,516200.0
2011-02-02 15:20:00,11.52,11.54,11.52,11.53,990600.0,8.5166,8.5314,8.5166,8.524,990600.0
2011-02-02 15:30:00,11.53,11.54,11.52,11.53,879000.0,8.524,8.5314,8.5166,8.524,879000.0
2011-02-02 15:40:00,11.53,11.55,11.52,11.54,501800.0,8.524,8.5388,8.5166,8.5314,501800.0
2011-02-02 15:50:00,11.54,11.55,11.52,11.54,1936800.0,8.5314,8.5388,8.5166,8.5314,1936800.0
2011-02-03 09:30:00,11.53,11.63,11.49,11.62,799400.0,8.524,8.5979,8.4944,8.5905,799400.0
2011-02-03 09:40:00,11.62,11.62,11.56,11.58,375000.0,8.5905,8.5905,8.5461,8.5609,375000.0
2011-02-03 09:50:00,11.58,11.61,11.56,11.6,359800.0,8.5609,8.5831,8.5461,8.5757,359800.0
2011-02-03 10:00:00,11.6,11.62,11.49,11.5,591200.0,8.5757,8.5905,8.4944,8.5018,591200.0
2011-02-03 10:10:00,11.5,11.5,11.43,11.47,928400.0,8.5018,8.5018,8.45,8.4796,928400.0
2011-02-03 10:20:00,11.47,11.5,11.47,11.5,599000.0,8.4796,8.5018,8.4796,8.5018,599000.0
2011-02-03 10:30:00,11.5,11.51,11.47,11.49,549600.0,8.5018,8.5092,8.4796,8.4944,549600.0
2011-02-03 10:40:00,11.5,11.53,11.49,11.51,367400.0,8.5018,8.524,8.4944,8.5092,367400.0
2011-02-03 10:50:00,11.51,11.52,11.49,11.51,274400.0,8.5092,8.5166,8.4944,8.5092,274400.0
2011-02-03 11:00:00,11.51,11.51,11.47,11.49,416400.0,8.5092,8.5092,8.4796,8.4944,416400.0
2011-02-03 11:10:00,11.48,11.5,11.47,11.48,341400.0,8.487,8.5018,8.4796,8.487,341400.0
2011-02-03 11:20:00,11.48,11.5,11.47,11.49,261200.0,8.487,8.5018,8.4796,8.4944,261200.0
2011-02-03 11:30:00,11.49,11.56,11.49,11.56,360200.0,8.4944,8.5461,8.4944,8.5461,360200.0
2011-02-03 11:40:00,11.55,11.58,11.54,11.58,229200.0,8.5388,8.5609,8.5314,8.5609,229200.0
2011-02-03 11:50:00,11.58,11.59,11.56,11.58,231800.0,8.5609,8.5683,8.5461,8.5609,231800.0
2011-02-03 12:00:00,11.58,11.61,11.57,11.57,268200.0,8.5609,8.5831,8.5535,8.5535,268200.0
2011-02-03 12:10:00,11.57,11.58,11.56,11.56,384400.0,8.5535,8.5609,8.5461,8.5461,384400.0
2011-02-03 12:20:00,11.56,11.58,11.55,11.57,607400.0,8.5461,8.5609,8.5388,8.5535,607400.0
2011-02-03 12:30:00,11.57,11.58,11.55,11.56,168600.0,8.5535,8.5609,8.5388,8.5461,168600.0
2011-02-03 12:40:00,11.56,11.56,11.54,11.55,192000.0,8.5461,8.5461,8.5314,8.5388,192000.0
2011-02-03 12:50:00,11.55,11.57,11.54,11.56,220800.0,8.5388,8.5535,8.5314,8.5461,220800.0
2011-02-03 13:00:00,11.56,11.58,11.56,11.58,192000.0,8.5461,8.5609,8.5461,8.5609,192000.0
2011-02-03 13:10:00,11.58,11.58,11.57,11.57,85800.0,8.5609,8.5609,8.5535,8.5535,85800.0
2011-02-03 13:20:00,11.57,11.6,11.57,11.59,206600.0,8.5535,8.5757,8.5535,8.5683,206600.0
2011-02-03 13:30:00,11.59,11.59,11.58,11.59,204000.0,8.5683,8.5683,8.5609,8.5683,204000.0
2011-02-03 13:40:00,11.59,11.6,11.56,11.56,459000.0,8.5683,8.5757,8.5461,8.5461,459000.0
2011-02-03 13:50:00,11.56,11.58,11.56,11.56,427800.0,8.5461,8.5609,8.5461,8.5461,427800.0
2011-02-03 14:00:00,11.56,11.58,11.56,11.56,338000.0,8.5461,8.5609,8.5461,8.5461,338000.0
2011-02-03 14:10:00,11.56,11.58,11.55,11.58,286200.0,8.5461,8.5609,8.5388,8.5609,286200.0
2011-02-03 14:20:00,11.58,11.58,11.57,11.57,269000.0,8.5609,8.5609,8.5535,8.5535,269000.0
2011-02-03 14:30:00,11.57,11.58,11.56,11.58,149600.0,8.5535,8.5609,8.5461,8.5609,149600.0
2011-02-03 14:40:00,11.58,11.58,11.57,11.58,190000.0,8.5609,8.5609,8.5535,8.5609,190000.0
2011-02-03 14:50:00,11.58,11.58,11.54,11.55,1229000.0,8.5609,8.5609,8.5314,8.5388,1229000.0
2011-02-03 15:00:00,11.55,11.56,11.55,11.55,1051000.0,8.5388,8.5461,8.5388,8.5388,1051000.0
2011-02-03 15:10:00,11.55,11.56,11.55,11.55,848800.0,8.5388,8.5461,8.5388,8.5388,848800.0
2011-02-03 15:20:00,11.55,11.56,11.55,11.56,643000.0,8.5388,8.5461,8.5388,8.5461,643000.0
2011-02-03 15:30:00,11.56,11.59,11.56,11.59,679600.0,8.5461,8.5683,8.5461,8.5683,679600.0
2011-02-03 15:40:00,11.59,11.61,11.59,11.6,986400.0,8.5683,8.5831,8.5683,8.5757,986400.0
2011-02-03 15:50:00,11.6,11.62,11.59,11.61,2138000.0,8.5757,8.5905,8.5683,8.5831,2138000.0
2011-02-04 09:30:00,11.58,11.65,11.56,11.63,1015000.0,8.5609,8.6127,8.5461,8.5979,1015000.0
2011-02-04 09:40:00,11.63,11.69,11.62,11.63,764600.0,8.5979,8.6423,8.5905,8.5979,764600.0
2011-02-04 09:50:00,11.63,11.67,11.63,11.65,362600.0,8.5979,8.6275,8.5979,8.6127,362600.0
2011-02-04 10:00:00,11.65,11.68,11.65,11.65,702000.0,8.6127,8.6349,8.6127,8.6127,702000.0
2011-02-04 10:10:00,11.65,11.66,11.55,11.55,1016600.0,8.6127,8.6201,8.5388,8.5388,1016600.0
2011-02-04 10:20:00,11.55,11.59,11.55,11.58,615400.0,8.5388,8.5683,8.5388,8.5609,615400.0
2011-02-04 10:30:00,11.58,11.58,11.54,11.55,609400.0,8.5609,8.5609,8.5314,8.5388,609400.0
2011-02-04 10:40:00,11.55,11.55,11.49,11.52,446400.0,8.5388,8.5388,8.4944,8.5166,446400.0
2011-02-04 10:50:00,11.51,11.55,11.5,11.52,573000.0,8.5092,8.5388,8.5018,8.5166,573000.0
2011-02-04 11:00:00,11.52,11.54,11.49,11.52,413000.0,8.5166,8.5314,8.4944,8.5166,413000.0
2011-02-04 11:10:00,11.52,11.54,11.51,11.53,318000.0,8.5166,8.5314,8.5092,8.524,318000.0
2011-02-04 11:20:00,11.53,11.55,11.52,11.53,413000.0,8.524,8.5388,8.5166,8.524,413000.0
2011-02-04 11:30:00,11.54,11.54,11.53,11.53,198600.0,8.5314,8.5314,8.524,8.524,198600.0
2011-02-04 11:40:00,11.53,11.54,11.53,11.54,231600.0,8.524,8.5314,8.524,8.5314,231600.0
2011-02-04 11:50:00,11.54,11.55,11.53,11.53,193200.0,8.5314,8.5388,8.524,8.524,193200.0
2011-02-04 12:00:00,11.53,11.57,11.53,11.57,277800.0,8.524,8.5535,8.524,8.5535,277800.0
2011-02-04 12:10:00,11.57,11.58,11.55,11.58,223000.0,8.5535,8.5609,8.5388,8.5609,223000.0
2011-02-04 12:20:00,11.58,11.6,11.58,11.59,227600.0,8.5609,8.5757,8.5609,8.5683,227600.0
2011-02-04 12:30:00,11.59,11.61,11.59,11.61,178800.0,8.5683,8.5831,8.5683,8.5831,178800.0
2011-02-04 12:40:00,11.61,11.63,11.61,11.63,246200.0,8.5831,8.5979,8.5831,8.5979,246200.0
2011-02-04 12:50:00,11.62,11.63,11.61,11.61,388400.0,8.5905,8.5979,8.5831,8.5831,388400.0
2011-02-04 13:00:00,11.61,11.61,11.56,11.56,935000.0,8.5831,8.5831,8.5461,8.5461,935000.0
2011-02-04 13:10:00,11.56,11.62,11.56,11.61,378200.0,8.5461,8.5905,8.5461,8.5831,378200.0
2011-02-04 13:20:00,11.62,11.65,11.61,11.65,889800.0,8.5905,8.6127,8.5831,8.6127,889800.0
2011-02-04 13:30:00,11.65,11.65,11.63,11.65,193600.0,8.6127,8.6127,8.5979,8.6127,193600.0
2011-02-04 13:40:00,11.65,11.65,11.65,11.65,72800.0,8.6127,8.6127,8.6127,8.6127,72800.0
2011-02-04 13:50:00,11.66,11.66,11.65,11.65,162600.0,8.6201,8.6201,8.6127,8.6127,162600.0
2011-02-04 14:00:00,11.65,11.65,11.62,11.62,313600.0,8.6127,8.6127,8.5905,8.5905,313600.0
2011-02-04 14:10:00,11.62,11.62,11.61,11.61,512600.0,8.5905,8.5905,8.5831,8.5831,512600.0
2011-02-04 14:20:00,11.61,11.61,11.6,11.6,507400.0,8.5831,8.5831,8.5757,8.5757,507400.0
2011-02-04 14:30:00,11.6,11.62,11.6,11.61,418800.0,8.5757,8.5905,8.5757,8.5831,418800.0
2011-02-04 14:40:00,11.61,11.63,11.6,11.63,580800.0,8.5831,8.5979,8.5757,8.5979,580800.0
2011-02-04 14:50:00,11.63,11.65,11.63,11.65,450800.0,8.5979,8.6127,8.5979,8.6127,450800.0
2011-02-04 15:00:00,11.65,11.66,11.63,11.63,420600.0,8.6127,8.6201,8.5979,8.5979,420600.0
2011-02-04 15:10:00,11.63,11.64,11.63,11.64,291400.0,8.5979,8.6053,8.5979,8.6053,291400.0
2011-02-04 15:20:00,11.63,11.66,11.63,11.63,939400.0,8.5979,8.6201,8.5979,8.5979,939400.0
2011-02-04 15:30:00,11.63,11.65,11.62,11.62,531200.0,8.5979,8.6127,8.5905,8.5905,531200.0
2011-02-04 15:40:00,11.62,11.65,11.62,11.64,504800.0,8.5905,8.6127,8.5905,8.6053,504800.0
2011-02-04 15:50:00,11.65,11.65,11.63,11.64,1201800.0,8.6127,8.6127,8.5979,8.6053,1201800.0
2011-02-07 09:30:00,11.62,11.63,11.52,11.56,741200.0,8.5905,8.5979,8.5166,8.5461,741200.0
2011-02-07 09:40:00,11.56,11.62,11.56,11.61,253200.0,8.5461,8.5905,8.5461,8.5831,253200.0
2011-02-07 09:50:00,11.6,11.65,11.6,11.65,249400.0,8.5757,8.6127,8.5757,8.6127,249400.0
2011-02-07 10:00:00,11.65,11.67,11.64,11.65,473800.0,8.6127,8.6275,8.6053,8.6127,473800.0
2011-02-07 10:10:00,11.65,11.68,11.65,11.67,449000.0,8.6127,8.6349,8.6127,8.6275,449000.0
2011-02-07 10:20:00,11.67,11.71,11.66,11.68,288800.0,8.6275,8.657,8.6201,8.6349,288800.0
2011-02-07 10:30:00,11.68,11.7,11.67,11.69,143200.0,8.6349,8.6496,8.6275,8.6423,143200.0
2011-02-07 10:40:00,11.69,11.74,11.69,11.74,713400.0,8.6423,8.6792,8.6423,8.6792,713400.0
2011-02-07 10:50:00,11.74,11.76,11.74,11.76,533800.0,8.6792,8.694,8.6792,8.694,533800.0
2011-02-07 11:00:00,11.76,11.79,11.75,11.78,876600.0,8.694,8.7162,8.6866,8.7088,876600.0
2011-02-07 11:10:00,11.78,11.79,11.77,11.77,435600.0,8.7088,8.7162,8.7014,8.7014,435600.0
2011-02-07 11:20:00,11.77,11.78,11.76,11.76,160800.0,8.7014,8.7088,8.694,8.694,160800.0
2011-02-07 11:30:00,11.76,11.78,11.76,11.78,376800.0,8.694,8.7088,8.694,8.7088,376800.0
2011-02-07 11:40:00,11.78,11.79,11.76,11.77,293400.0,8.7088,8.7162,8.694,8.7014,293400.0
2011-02-07 11:50:00,11.76,11.77,11.75,11.76,151000.0,8.694,8.7014,8.6866,8.694,151000.0
2011-02-07 12:00:00,11.76,11.77,11.76,11.76,139000.0,8.694,8.7014,8.694,8.694,139000.0
2011-02-07 12:10:00,11.77,11.77,11.76,11.76,322800.0,8.7014,8.7014,8.694,8.694,322800.0
2011-02-07 12:20:00,11.76,11.77,11.75,11.75,379400.0,8.694,8.7014,8.6866,8.6866,379400.0
2011-02-07 12:30:00,11.76,11.76,11.74,11.76,363600.0,8.694,8.694,8.6792,8.694,363600.0
2011-02-07 12:40:00,11.76,11.79,11.76,11.78,338800.0,8.694,8.7162,8.694,8.7088,338800.0
2011-02-07 12:50:00,11.78,11.78,11.75,11.76,381800.0,8.7088,8.7088,8.6866,8.694,381800.0
2011-02-07 13:00:00,11.76,11.76,11.74,11.75,410400.0,8.694,8.694,8.6792,8.6866,410400.0
2011-02-07 13:10:00,11.75,11.76,11.75,11.76,544200.0,8.6866,8.694,8.6866,8.694,544200.0
2011-02-07 13:20:00,11.76,11.76,11.75,11.76,470000.0,8.694,8.694,8.6866,8.694,470000.0
2011-02-07 13:30:00,11.76,11.77,11.75,11.76,399800.0,8.694,8.7014,8.6866,8.694,399800.0
2011-02-07 13:40:00,11.76,11.78,11.75,11.78,477000.0,8.694,8.7088,8.6866,8.7088,477000.0
2011-02-07 13:50:00,11.78,11.79,11.77,11.79,264000.0,8.7088,8.7162,8.7014,8.7162,264000.0
2011-02-07 14:00:00,11.79,11.8,11.79,11.8,392200.0,8.7162,8.7236,8.7162,8.7236,392200.0
2011-02-07 14:10:00,11.8,11.8,11.77,11.78,290000.0,8.7236,8.7236,8.7014,8.7088,290000.0
2011-02-07 14:20:00,11.78,11.79,11.77,11.79,250000.0,8.7088,8.7162,8.7014,8.7162,250000.0
2011-02-07 14:30:00,11.79,11.8,11.79,11.8,351400.0,8.7162,8.7236,8.7162,8.7236,351400.0
2011-02-07 14:40:00,11.8,11.8,11.77,11.77,429800.0,8.7236,8.7236,8.7014,8.7014,429800.0
2011-02-07 14:50:00,11.78,11.78,11.75,11.77,732200.0,8.7088,8.7088,8.6866,8.7014,732200.0
2011-02-07 15:00:00,11.77,11.77,11.75,11.77,398600.0,8.7014,8.7014,8.6866,8.7014,398600.0
2011-02-07 15:10:00,11.77,11.77,11.74,11.74,720000.0,8.7014,8.7014,8.6792,8.6792,720000.0
2011-02-07 15:20:00,11.74,11.74,11.73,11.74,625800.0,8.6792,8.6792,8.6718,8.6792,625800.0
2011-02-07 15:30:00,11.74,11.77,11.74,11.77,713800.0,8.6792,8.7014,8.6792,8.7014,713800.0
2011-02-07 15:40:00,11.77,11.8,11.76,11.79,1336400.0,8.7014,8.7236,8.694,8.7162,1336400.0
2011-02-07 15:50:00,11.79,11.81,11.76,11.77,2217600.0,8.7162,8.731,8.694,8.7014,2217600.0
2011-02-08 09:30:00,11.74,11.77,11.71,11.76,843400.0,8.6792,8.7014,8.657,8.694,843400.0
2011-02-08 09:40:00,11.76,11.76,11.74,11.74,314000.0,8.694,8.694,8.6792,8.6792,314000.0
2011-02-08 09:50:00,11.74,11.76,11.72,11.73,513800.0,8.6792,8.694,8.6644,8.6718,513800.0
2011-02-08 10:00:00,11.73,11.75,11.73,11.74,788400.0,8.6718,8.6866,8.6718,8.6792,788400.0
2011-02-08 10:10:00,11.74,11.75,11.73,11.74,584000.0,8.6792,8.6866,8.6718,8.6792,584000.0
2011-02-08 10:20:00,11.75,11.77,11.74,11.76,284800.0,8.6866,8.7014,8.6792,8.694,284800.0
2011-02-08 10:30:00,11.76,11.76,11.74,11.74,157800.0,8.694,8.694,8.6792,8.6792,157800.0
2011-02-08 10:40:00,11.74,11.76,11.74,11.76,204200.0,8.6792,8.694,8.6792,8.694,204200.0
2011-02-08 10:50:00,11.76,11.76,11.72,11.73,244200.0,8.694,8.694,8.6644,8.6718,244200.0
2011-02-08 11:00:00,11.73,11.74,11.72,11.72,639600.0,8.6718,8.6792,8.6644,8.6644,639600.0
2011-02-08 11:10:00,11.72,11.73,11.71,11.71,280800.0,8.6644,8.6718,8.657,8.657,280800.0
2011-02-08 11:20:00,11.71,11.75,11.71,11.73,331200.0,8.657,8.6866,8.657,8.6718,331200.0
2011-02-08 11:30:00,11.74,11.75,11.73,11.74,214600.0,8.6792,8.6866,8.6718,8.6792,214600.0
2011-02-08 11:40:00,11.74,11.74,11.72,11.73,144200.0,8.6792,8.6792,8.6644,8.6718,144200.0
2011-02-08 11:50:00,11.73,11.74,11.71,11.72,216000.0,8.6718,8.6792,8.657,8.6644,216000.0
2011-02-08 12:00:00,11.72,11.72,11.7,11.72,248000.0,8.6644,8.6644,8.6496,8.6644,248000.0
2011-02-08 12:10:00,11.72,11.72,11.71,11.72,147600.0,8.6644,8.6644,8.657,8.6644,147600.0
2011-02-08 12:20:00,11.71,11.72,11.7,11.71,167000.0,8.657,8.6644,8.6496,8.657,167000.0
2011-02-08 12:30:00,11.71,11.72,11.71,11.72,258200.0,8.657,8.6644,8.657,8.6644,258200.0
2011-02-08 12:40:00,11.72,11.72,11.71,11.72,202000.0,8.6644,8.6644,8.657,8.6644,202000.0
2011-02-08 12:50:00,11.72,11.72,11.71,11.71,222800.0,8.6644,8.6644,8.657,8.657,222800.0
2011-02-08 13:00:00,11.72,11.74,11.71,11.72,392000.0,8.6644,8.6792,8.657,8.6644,392000.0
2011-02-08 13:10:00,11.72,11.74,11.72,11.72,443000.0,8.6644,8.6792,8.6644,8.6644,443000.0
2011-02-08 13:20:00,11.72,11.74,11.72,11.72,253200.0,8.6644,8.6792,8.6644,8.6644,253200.0
2011-02-08 13:30:00,11.72,11.74,11.72,11.74,599800.0,8.6644,8.6792,8.6644,8.6792,599800.0
2011-02-08 13:40:00,11.74,11.77,11.74,11.76,534200.0,8.6792,8.7014,8.6792,8.694,534200.0
2011-02-08 13:50:00,11.76,11.77,11.75,11.76,282800.0,8.694,8.7014,8.6866,8.694,282800.0
2011-02-08 14:00:00,11.75,11.77,11.75,11.76,517000.0,8.6866,8.7014,8.6866,8.694,517000.0
2011-02-08 14:10:00,11.77,11.78,11.77,11.77,630800.0,8.7014,8.7088,8.7014,8.7014,630800.0
2011-02-08 14:20:00,11.77,11.79,11.77,11.78,1665400.0,8.7014,8.7162,8.7014,8.7088,1665400.0
2011-02-08 14:30:00,11.78,11.81,11.78,11.8,847600.0,8.7088,8.731,8.7088,8.7236,847600.0
2011-02-08 14:40:00,11.8,11.81,11.8,11.8,655600.0,8.7236,8.731,8.7236,8.7236,655600.0
2011-02-08 14:50:00,11.8,11.81,11.79,11.8,782800.0,8.7236,8.731,8.7162,8.7236,782800.0
2011-02-08 15:00:00,11.8,11.83,11.8,11.82,552800.0,8.7236,8.7458,8.7236,8.7384,552800.0
2011-02-08 15:10:00,11.83,11.83,11.81,11.81,492200.0,8.7458,8.7458,8.731,8.731,492200.0
2011-02-08 15:20:00,11.81,11.83,11.8,11.81,797400.0,8.731,8.7458,8.7236,8.731,797400.0
2011-02-08 15:30:00,11.81,11.81,11.8,11.81,894800.0,8.731,8.731,8.7236,8.731,894800.0
2011-02-08 15:40:00,11.8,11.82,11.8,11.82,629400.0,8.7236,8.7384,8.7236,8.7384,629400.0
2011-02-08 15:50:00,11.82,11.84,11.81,11.83,1184400.0,8.7384,8.7531,8.731,8.7458,1184400.0
2011-02-09 09:30:00,11.85,11.86,11.78,11.79,1113400.0,8.7605,8.7679,8.7088,8.7162,1113400.0
2011-02-09 09:40:00,11.79,11.83,11.78,11.79,373000.0,8.7162,8.7458,8.7088,8.7162,373000.0
2011-02-09 09:50:00,11.79,11.81,11.79,11.81,224400.0,8.7162,8.731,8.7162,8.731,224400.0
2011-02-09 10:00:00,11.81,11.84,11.81,11.81,323600.0,8.731,8.7531,8.731,8.731,323600.0
2011-02-09 10:10:00,11.81,11.81,11.76,11.77,468600.0,8.731,8.731,8.694,8.7014,468600.0
2011-02-09 10:20:00,11.77,11.8,11.76,11.79,253600.0,8.7014,8.7236,8.694,8.7162,253600.0
2011-02-09 10:30:00,11.79,11.8,11.78,11.8,1466200.0,8.7162,8.7236,8.7088,8.7236,1466200.0
2011-02-09 10:40:00,11.8,11.81,11.79,11.8,634600.0,8.7236,8.731,8.7162,8.7236,634600.0
2011-02-09 10:50:00,11.8,11.8,11.76,11.77,390600.0,8.7236,8.7236,8.694,8.7014,390600.0
2011-02-09 11:00:00,11.77,11.81,11.77,11.79,438400.0,8.7014,8.731,8.7014,8.7162,438400.0
2011-02-09 11:10:00,11.8,11.81,11.75,11.77,750600.0,8.7236,8.731,8.6866,8.7014,750600.0
2011-02-09 11:20:00,11.77,11.78,11.75,11.78,1375200.0,8.7014,8.7088,8.6866,8.7088,1375200.0
2011-02-09 11:30:00,11.78,11.79,11.77,11.78,363800.0,8.7088,8.7162,8.7014,8.7088,363800.0
2011-02-09 11:40:00,11.78,11.8,11.78,11.79,267200.0,8.7088,8.7236,8.7088,8.7162,267200.0
2011-02-09 11:50:00,11.79,11.79,11.77,11.78,227600.0,8.7162,8.7162,8.7014,8.7088,227600.0
2011-02-09 12:00:00,11.78,11.8,11.77,11.78,298200.0,8.7088,8.7236,8.7014,8.7088,298200.0
2011-02-09 12:10:00,11.78,11.79,11.77,11.78,235400.0,8.7088,8.7162,8.7014,8.7088,235400.0
2011-02-09 12:20:00,11.79,11.79,11.76,11.77,1113400.0,8.7162,8.7162,8.694,8.7014,1113400.0
2011-02-09 12:30:00,11.77,11.8,11.76,11.8,796000.0,8.7014,8.7236,8.694,8.7236,796000.0
2011-02-09 12:40:00,11.8,11.8,11.78,11.79,645000.0,8.7236,8.7236,8.7088,8.7162,645000.0
2011-02-09 12:50:00,11.79,11.79,11.76,11.76,338000.0,8.7162,8.7162,8.694,8.694,338000.0
2011-02-09 13:00:00,11.76,11.77,11.76,11.77,596400.0,8.694,8.7014,8.694,8.7014,596400.0
2011-02-09 13:10:00,11.77,11.77,11.76,11.77,266000.0,8.7014,8.7014,8.694,8.7014,266000.0
2011-02-09 13:20:00,11.76,11.78,11.76,11.78,1093800.0,8.694,8.7088,8.694,8.7088,1093800.0
2011-02-09 13:30:00,11.78,11.79,11.77,11.79,2723400.0,8.7088,8.7162,8.7014,8.7162,2723400.0
2011-02-09 13:40:00,11.78,11.79,11.77,11.77,599400.0,8.7088,8.7162,8.7014,8.7014,599400.0
2011-02-09 13:50:00,11.77,11.78,11.77,11.78,341600.0,8.7014,8.7088,8.7014,8.7088,341600.0
2011-02-09 14:00:00,11.78,11.78,11.75,11.75,835600.0,8.7088,8.7088,8.6866,8.6866,835600.0
2011-02-09 14:10:00,11.76,11.76,11.75,11.75,215800.0,8.694,8.694,8.6866,8.6866,215800.0
2011-02-09 14:20:00,11.75,11.76,11.74,11.76,770400.0,8.6866,8.694,8.6792,8.694,770400.0
2011-02-09 14:30:00,11.76,11.78,11.74,11.74,613000.0,8.694,8.7088,8.6792,8.6792,613000.0
2011-02-09 14:40:00,11.74,11.76,11.74,11.75,920200.0,8.6792,8.694,8.6792,8.6866,920200.0
2011-02-09 14:50:00,11.75,11.76,11.74,11.76,543000.0,8.6866,8.694,8.6792,8.694,543000.0
2011-02-09 15:00:00,11.75,11.77,11.75,11.76,225800.0,8.6866,8.7014,8.6866,8.694,225800.0
2011-02-09 15:10:00,11.76,11.78,11.76,11.77,333200.0,8.694,8.7088,8.694,8.7014,333200.0
2011-02-09 15:20:00,11.77,11.77,11.76,11.76,241600.0,8.7014,8.7014,8.694,8.694,241600.0
2011-02-09 15:30:00,11.76,11.77,11.75,11.75,301200.0,8.694,8.7014,8.6866,8.6866,301200.0
2011-02-09 15:40:00,11.76,11.76,11.74,11.76,570200.0,8.694,8.694,8.6792,8.694,570200.0
2011-02-09 15:50:00,11.75,11.77,11.75,11.77,1256800.0,8.6866,8.7014,8.6866,8.7014,1256800.0
2011-02-10 09:30:00,11.7,11.81,11.7,11.79,1106000.0,8.6496,8.731,8.6496,8.7162,1106000.0
2011-02-10 09:40:00,11.79,11.79,11.74,11.74,583200.0,8.7162,8.7162,8.6792,8.6792,583200.0
2011-02-10 09:50:00,11.74,11.78,11.74,11.78,481400.0,8.6792,8.7088,8.6792,8.7088,481400.0
2011-02-10 10:00:00,11.77,11.79,11.74,11.78,837800.0,8.7014,8.7162,8.6792,8.7088,837800.0
2011-02-10 10:10:00,11.79,11.85,11.79,11.84,1102400.0,8.7162,8.7605,8.7162,8.7531,1102400.0
2011-02-10 10:20:00,11.84,11.84,11.8,11.81,1020200.0,8.7531,8.7531,8.7236,8.731,1020200.0
2011-02-10 10:30:00,11.81,11.83,11.78,11.8,474400.0,8.731,8.7458,8.7088,8.7236,474400.0
2011-02-10 10:40:00,11.8,11.83,11.79,11.82,373000.0,8.7236,8.7458,8.7162,8.7384,373000.0
2011-02-10 10:50:00,11.81,11.86,11.8,11.84,822400.0,8.731,8.7679,8.7236,8.7531,822400.0
2011-02-10 11:00:00,11.83,11.86,11.83,11.85,290600.0,8.7458,8.7679,8.7458,8.7605,290600.0
2011-02-10 11:10:00,11.85,11.87,11.84,11.86,605200.0,8.7605,8.7753,8.7531,8.7679,605200.0
2011-02-10 11:20:00,11.86,11.87,11.86,11.87,521400.0,8.7679,8.7753,8.7679,8.7753,521400.0
2011-02-10 11:30:00,11.87,11.88,11.84,11.84,740600.0,8.7753,8.7827,8.7531,8.7531,740600.0
2011-02-10 11:40:00,11.84,11.85,11.83,11.83,278200.0,8.7531,8.7605,8.7458,8.7458,278200.0
2011-02-10 11:50:00,11.84,11.87,11.84,11.86,215400.0,8.7531,8.7753,8.7531,8.7679,215400.0
2011-02-10 12:00:00,11.87,11.87,11.85,11.86,196400.0,8.7753,8.7753,8.7605,8.7679,196400.0
2011-02-10 12:10:00,11.86,11.86,11.84,11.84,120000.0,8.7679,8.7679,8.7531,8.7531,120000.0
2011-02-10 12:20:00,11.84,11.86,11.84,11.85,216600.0,8.7531,8.7679,8.7531,8.7605,216600.0
2011-02-10 12:30:00,11.85,11.87,11.81,11.81,431800.0,8.7605,8.7753,8.731,8.731,431800.0
2011-02-10 12:40:00,11.82,11.84,11.81,11.82,173000.0,8.7384,8.7531,8.731,8.7384,173000.0
2011-02-10 12:50:00,11.81,11.83,11.81,11.81,202400.0,8.731,8.7458,8.731,8.731,202400.0
2011-02-10 13:00:00,11.81,11.82,11.81,11.81,74200.0,8.731,8.7384,8.731,8.731,74200.0
2011-02-10 13:10:00,11.82,11.84,11.81,11.81,275400.0,8.7384,8.7531,8.731,8.731,275400.0
2011-02-10 13:20:00,11.81,11.81,11.78,11.78,243400.0,8.731,8.731,8.7088,8.7088,243400.0
2011-02-10 13:30:00,11.78,11.8,11.78,11.8,229200.0,8.7088,8.7236,8.7088,8.7236,229200.0
2011-02-10 13:40:00,11.8,11.84,11.8,11.83,766200.0,8.7236,8.7531,8.7236,8.7458,766200.0
2011-02-10 13:50:00,11.83,11.85,11.83,11.83,190200.0,8.7458,8.7605,8.7458,8.7458,190200.0
2011-02-10 14:00:00,11.83,11.85,11.82,11.84,264400.0,8.7458,8.7605,8.7384,8.7531,264400.0
2011-02-10 14:10:00,11.84,11.85,11.84,11.85,245200.0,8.7531,8.7605,8.7531,8.7605,245200.0
2011-02-10 14:20:00,11.85,11.86,11.83,11.83,498000.0,8.7605,8.7679,8.7458,8.7458,498000.0
2011-02-10 14:30:00,11.83,11.84,11.82,11.83,563800.0,8.7458,8.7531,8.7384,8.7458,563800.0
2011-02-10 14:40:00,11.84,11.84,11.83,11.84,141200.0,8.7531,8.7531,8.7458,8.7531,141200.0
2011-02-10 14:50:00,11.84,11.86,11.81,11.86,824000.0,8.7531,8.7679,8.731,8.7679,824000.0
2011-02-10 15:00:00,11.86,11.86,11.85,11.85,245400.0,8.7679,8.7679,8.7605,8.7605,245400.0
2011-02-10 15:10:00,11.86,11.87,11.85,11.87,368000.0,8.7679,8.7753,8.7605,8.7753,368000.0
2011-02-10 15:20:00,11.87,11.88,11.86,11.88,251200.0,8.7753,8.7827,8.7679,8.7827,251200.0
2011-02-10 15:30:00,11.88,11.89,11.86,11.88,1437400.0,8.7827,8.7901,8.7679,8.7827,1437400.0
2011-02-10 15:40:00,11.88,11.9,11.86,11.88,750400.0,8.7827,8.7975,8.7679,8.7827,750400.0
2011-02-10 15:50:00,11.88,11.9,11.85,11.9,2580600.0,8.7827,8.7975,8.7605,8.7975,2580600.0
2011-02-11 09:30:00,11.83,11.84,11.78,11.79,587200.0,8.7458,8.7531,8.7088,8.7162,587200.0
2011-02-11 09:40:00,11.8,11.81,11.78,11.8,395400.0,8.7236,8.731,8.7088,8.7236,395400.0
2011-02-11 09:50:00,11.81,11.88,11.81,11.88,707400.0,8.731,8.7827,8.731,8.7827,707400.0
2011-02-11 10:00:00,11.87,11.92,11.86,11.88,1460800.0,8.7753,8.8123,8.7679,8.7827,1460800.0
2011-02-11 10:10:00,11.89,11.89,11.86,11.87,354600.0,8.7901,8.7901,8.7679,8.7753,354600.0
2011-02-11 10:20:00,11.87,11.92,11.87,11.92,287400.0,8.7753,8.8123,8.7753,8.8123,287400.0
2011-02-11 10:30:00,11.92,11.93,11.9,11.93,457800.0,8.8123,8.8197,8.7975,8.8197,457800.0
2011-02-11 10:40:00,11.92,11.93,11.88,11.91,454400.0,8.8123,8.8197,8.7827,8.8049,454400.0
2011-02-11 10:50:00,11.92,11.93,11.9,11.93,311800.0,8.8123,8.8197,8.7975,8.8197,311800.0
2011-02-11 11:00:00,11.93,11.97,11.92,11.96,589400.0,8.8197,8.8493,8.8123,8.8419,589400.0
2011-02-11 11:10:00,11.96,11.97,11.93,11.95,281600.0,8.8419,8.8493,8.8197,8.8345,281600.0
2011-02-11 11:20:00,11.96,11.97,11.94,11.95,241800.0,8.8419,8.8493,8.8271,8.8345,241800.0
2011-02-11 11:30:00,11.95,11.97,11.93,11.96,421400.0,8.8345,8.8493,8.8197,8.8419,421400.0
2011-02-11 11:40:00,11.96,11.97,11.96,11.97,321200.0,8.8419,8.8493,8.8419,8.8493,321200.0
2011-02-11 11:50:00,11.97,11.99,11.97,11.97,483400.0,8.8493,8.864,8.8493,8.8493,483400.0
2011-02-11 12:00:00,11.98,11.99,11.97,11.99,482200.0,8.8566,8.864,8.8493,8.864,482200.0
2011-02-11 12:10:00,11.98,11.99,11.95,11.96,1127200.0,8.8566,8.864,8.8345,8.8419,1127200.0
2011-02-11 12:20:00,11.96,11.97,11.95,11.97,921800.0,8.8419,8.8493,8.8345,8.8493,921800.0
2011-02-11 12:30:00,11.97,12.0,11.97,11.99,856800.0,8.8493,8.8714,8.8493,8.864,856800.0
2011-02-11 12:40:00,11.99,12.02,11.99,12.01,421200.0,8.864,8.8862,8.864,8.8788,421200.0
2011-02-11 12:50:00,12.01,12.02,11.99,12.0,231000.0,8.8788,8.8862,8.864,8.8714,231000.0
2011-02-11 13:00:00,12.0,12.01,11.97,11.99,612000.0,8.8714,8.8788,8.8493,8.864,612000.0
2011-02-11 13:10:00,11.99,11.99,11.97,11.97,627800.0,8.864,8.864,8.8493,8.8493,627800.0
2011-02-11 13:20:00,11.97,11.97,11.96,11.97,123600.0,8.8493,8.8493,8.8419,8.8493,123600.0
2011-02-11 13:30:00,11.97,11.98,11.97,11.97,302200.0,8.8493,8.8566,8.8493,8.8493,302200.0
2011-02-11 13:40:00,11.97,11.97,11.96,11.96,414200.0,8.8493,8.8493,8.8419,8.8419,414200.0
2011-02-11 13:50:00,11.96,11.97,11.96,11.97,460000.0,8.8419,8.8493,8.8419,8.8493,460000.0
2011-02-11 14:00:00,11.97,11.99,11.97,11.99,646400.0,8.8493,8.864,8.8493,8.864,646400.0
2011-02-11 14:10:00,11.99,11.99,11.97,11.97,279400.0,8.864,8.864,8.8493,8.8493,279400.0
2011-02-11 14:20:00,11.97,11.99,11.97,11.97,241200.0,8.8493,8.864,8.8493,8.8493,241200.0
2011-02-11 14:30:00,11.98,11.99,11.97,11.99,457000.0,8.8566,8.864,8.8493,8.864,457000.0
2011-02-11 14:40:00,11.99,12.01,11.99,12.01,314400.0,8.864,8.8788,8.864,8.8788,314400.0
2011-02-11 14:50:00,12.01,12.02,12.0,12.01,406400.0,8.8788,8.8862,8.8714,8.8788,406400.0
2011-02-11 15:00:00,12.01,12.02,11.99,12.01,860000.0,8.8788,8.8862,8.864,8.8788,860000.0
2011-02-11 15:10:00,12.01,12.03,12.0,12.03,1047200.0,8.8788,8.8936,8.8714,8.8936,1047200.0
2011-02-11 15:20:00,12.03,12.03,12.01,12.02,670600.0,8.8936,8.8936,8.8788,8.8862,670600.0
2011-02-11 15:30:00,12.01,12.04,12.01,12.04,723200.0,8.8788,8.901,8.8788,8.901,723200.0
2011-02-11 15:40:00,12.03,12.04,12.0,12.03,807400.0,8.8936,8.901,8.8714,8.8936,807400.0
2011-02-11 15:50:00,12.02,12.03,11.99,11.99,3414800.0,8.8862,8.8936,8.864,8.864,3414800.0
2011-02-14 09:30:00,11.96,12.0,11.93,11.96,755800.0,8.8419,8.8714,8.8197,8.8419,755800.0
2011-02-14 09:40:00,11.96,11.99,11.93,11.96,887400.0,8.8419,8.864,8.8197,8.8419,887400.0
2011-02-14 09:50:00,11.96,11.99,11.96,11.97,404800.0,8.8419,8.864,8.8419,8.8493,404800.0
2011-02-14 10:00:00,11.97,11.97,11.94,11.95,434200.0,8.8493,8.8493,8.8271,8.8345,434200.0
2011-02-14 10:10:00,11.95,11.95,11.9,11.93,458600.0,8.8345,8.8345,8.7975,8.8197,458600.0
2011-02-14 10:20:00,11.92,11.93,11.88,11.88,334200.0,8.8123,8.8197,8.7827,8.7827,334200.0
2011-02-14 10:30:00,11.88,11.9,11.87,11.88,440600.0,8.7827,8.7975,8.7753,8.7827,440600.0
2011-02-14 10:40:00,11.88,11.88,11.83,11.84,464600.0,8.7827,8.7827,8.7458,8.7531,464600.0
2011-02-14 10:50:00,11.84,11.86,11.84,11.85,302800.0,8.7531,8.7679,8.7531,8.7605,302800.0
2011-02-14 11:00:00,11.85,11.87,11.85,11.87,330600.0,8.7605,8.7753,8.7605,8.7753,330600.0
2011-02-14 11:10:00,11.87,11.88,11.85,11.87,576800.0,8.7753,8.7827,8.7605,8.7753,576800.0
2011-02-14 11:20:00,11.87,11.87,11.85,11.86,435000.0,8.7753,8.7753,8.7605,8.7679,435000.0
2011-02-14 11:30:00,11.86,11.87,11.85,11.85,355400.0,8.7679,8.7753,8.7605,8.7605,355400.0
2011-02-14 11:40:00,11.85,11.87,11.85,11.85,379000.0,8.7605,8.7753,8.7605,8.7605,379000.0
2011-02-14 11:50:00,11.85,11.85,11.85,11.85,160200.0,8.7605,8.7605,8.7605,8.7605,160200.0
2011-02-14 12:00:00,11.85,11.85,11.84,11.85,193400.0,8.7605,8.7605,8.7531,8.7605,193400.0
2011-02-14 12:10:00,11.85,11.86,11.84,11.85,170400.0,8.7605,8.7679,8.7531,8.7605,170400.0
2011-02-14 12:20:00,11.85,11.85,11.83,11.85,1060800.0,8.7605,8.7605,8.7458,8.7605,1060800.0
2011-02-14 12:30:00,11.85,11.85,11.82,11.82,546400.0,8.7605,8.7605,8.7384,8.7384,546400.0
2011-02-14 12:40:00,11.83,11.85,11.82,11.85,167800.0,8.7458,8.7605,8.7384,8.7605,167800.0
2011-02-14 12:50:00,11.85,11.88,11.85,11.88,139600.0,8.7605,8.7827,8.7605,8.7827,139600.0
2011-02-14 13:00:00,11.87,11.88,11.85,11.86,270400.0,8.7753,8.7827,8.7605,8.7679,270400.0
2011-02-14 13:10:00,11.86,11.87,11.84,11.84,530600.0,8.7679,8.7753,8.7531,8.7531,530600.0
2011-02-14 13:20:00,11.85,11.86,11.84,11.85,1435200.0,8.7605,8.7679,8.7531,8.7605,1435200.0
2011-02-14 13:30:00,11.84,11.86,11.84,11.85,819600.0,8.7531,8.7679,8.7531,8.7605,819600.0
2011-02-14 13:40:00,11.85,11.85,11.84,11.85,315400.0,8.7605,8.7605,8.7531,8.7605,315400.0
2011-02-14 13:50:00,11.85,11.86,11.85,11.85,433600.0,8.7605,8.7679,8.7605,8.7605,433600.0
2011-02-14 14:00:00,11.85,11.9,11.85,11.89,656600.0,8.7605,8.7975,8.7605,8.7901,656600.0
2011-02-14 14:10:00,11.88,11.89,11.87,11.88,535200.0,8.7827,8.7901,8.7753,8.7827,535200.0
2011-02-14 14:20:00,11.88,11.89,11.87,11.88,667600.0,8.7827,8.7901,8.7753,8.7827,667600.0
2011-02-14 14:30:00,11.88,11.89,11.88,11.88,434400.0,8.7827,8.7901,8.7827,8.7827,434400.0
2011-02-14 14:40:00,11.88,11.89,11.87,11.88,659000.0,8.7827,8.7901,8.7753,8.7827,659000.0
2011-02-14 14:50:00,11.88,11.88,11.87,11.88,467800.0,8.7827,8.7827,8.7753,8.7827,467800.0
2011-02-14 15:00:00,11.88,11.89,11.88,11.89,310800.0,8.7827,8.7901,8.7827,8.7901,310800.0
2011-02-14 15:10:00,11.88,11.9,11.88,11.89,1365200.0,8.7827,8.7975,8.7827,8.7901,1365200.0
2011-02-14 15:20:00,11.89,11.92,11.89,11.9,753200.0,8.7901,8.8123,8.7901,8.7975,753200.0
2011-02-14 15:30:00,11.9,11.92,11.9,11.91,753400.0,8.7975,8.8123,8.7975,8.8049,753400.0
2011-02-14 15:40:00,11.9,11.93,11.9,11.93,583200.0,8.7975,8.8197,8.7975,8.8197,583200.0
2011-02-14 15:50:00,11.93,11.94,11.92,11.94,1331600.0,8.8197,8.8271,8.8123,8.8271,1331600.0
2011-02-15 09:30:00,11.89,11.96,11.87,11.94,1234600.0,8.7901,8.8419,8.7753,8.8271,1234600.0
2011-02-15 09:40:00,11.94,11.97,11.93,11.95,902400.0,8.8271,8.8493,8.8197,8.8345,902400.0
2011-02-15 09:50:00,11.95,11.98,11.95,11.97,776200.0,8.8345,8.8566,8.8345,8.8493,776200.0
2011-02-15 10:00:00,11.97,11.99,11.94,11.94,1068400.0,8.8493,8.864,8.8271,8.8271,1068400.0
2011-02-15 10:10:00,11.94,11.97,11.94,11.95,837400.0,8.8271,8.8493,8.8271,8.8345,837400.0
2011-02-15 10:20:00,11.95,11.96,11.9,11.92,1101600.0,8.8345,8.8419,8.7975,8.8123,1101600.0
2011-02-15 10:30:00,11.91,11.97,11.91,11.97,690600.0,8.8049,8.8493,8.8049,8.8493,690600.0
2011-02-15 10:40:00,11.97,11.97,11.95,11.95,696400.0,8.8493,8.8493,8.8345,8.8345,696400.0
2011-02-15 10:50:00,11.96,11.99,11.94,11.97,612600.0,8.8419,8.864,8.8271,8.8493,612600.0
2011-02-15 11:00:00,11.97,11.99,11.95,11.98,1409600.0,8.8493,8.864,8.8345,8.8566,1409600.0
2011-02-15 11:10:00,11.98,11.99,11.94,11.95,1188800.0,8.8566,8.864,8.8271,8.8345,1188800.0
2011-02-15 11:20:00,11.95,11.98,11.94,11.96,1642400.0,8.8345,8.8566,8.8271,8.8419,1642400.0
2011-02-15 11:30:00,11.96,11.96,11.91,11.91,1295800.0,8.8419,8.8419,8.8049,8.8049,1295800.0
2011-02-15 11:40:00,11.92,11.93,11.92,11.92,273800.0,8.8123,8.8197,8.8123,8.8123,273800.0
2011-02-15 11:50:00,11.92,11.95,11.92,11.95,578400.0,8.8123,8.8345,8.8123,8.8345,578400.0
2011-02-15 12:00:00,11.95,11.97,11.91,11.97,1151000.0,8.8345,8.8493,8.8049,8.8493,1151000.0
2011-02-15 12:10:00,11.97,11.98,11.97,11.98,639800.0,8.8493,8.8566,8.8493,8.8566,639800.0
2011-02-15 12:20:00,11.98,12.01,11.97,12.01,582000.0,8.8566,8.8788,8.8493,8.8788,582000.0
2011-02-15 12:30:00,12.01,12.05,12.01,12.04,871400.0,8.8788,8.9084,8.8788,8.901,871400.0
2011-02-15 12:40:00,12.04,12.05,12.02,12.03,507000.0,8.901,8.9084,8.8862,8.8936,507000.0
2011-02-15 12:50:00,12.03,12.03,11.97,11.98,398000.0,8.8936,8.8936,8.8493,8.8566,398000.0
2011-02-15 13:00:00,11.97,11.98,11.96,11.96,553000.0,8.8493,8.8566,8.8419,8.8419,553000.0
2011-02-15 13:10:00,11.96,11.97,11.95,11.95,242800.0,8.8419,8.8493,8.8345,8.8345,242800.0
2011-02-15 13:20:00,11.95,11.95,11.93,11.93,497800.0,8.8345,8.8345,8.8197,8.8197,497800.0
2011-02-15 13:30:00,11.93,11.95,11.93,11.95,611800.0,8.8197,8.8345,8.8197,8.8345,611800.0
2011-02-15 13:40:00,11.95,11.97,11.94,11.96,129200.0,8.8345,8.8493,8.8271,8.8419,129200.0
2011-02-15 13:50:00,11.97,11.99,11.96,11.97,536200.0,8.8493,8.864,8.8419,8.8493,536200.0
2011-02-15 14:00:00,11.97,11.97,11.94,11.94,409800.0,8.8493,8.8493,8.8271,8.8271,409800.0
2011-02-15 14:10:00,11.94,11.96,11.94,11.95,341400.0,8.8271,8.8419,8.8271,8.8345,341400.0
2011-02-15 14:20:00,11.95,11.97,11.95,11.97,567000.0,8.8345,8.8493,8.8345,8.8493,567000.0
2011-02-15 14:30:00,11.97,12.01,11.96,12.01,760600.0,8.8493,8.8788,8.8419,8.8788,760600.0
2011-02-15 14:40:00,12.01,12.05,12.0,12.04,1170200.0,8.8788,8.9084,8.8714,8.901,1170200.0
2011-02-15 14:50:00,12.03,12.06,12.03,12.03,1043400.0,8.8936,8.9158,8.8936,8.8936,1043400.0
2011-02-15 15:00:00,12.03,12.06,12.03,12.03,429400.0,8.8936,8.9158,8.8936,8.8936,429400.0
2011-02-15 15:10:00,12.03,12.05,12.01,12.02,3422200.0,8.8936,8.9084,8.8788,8.8862,3422200.0
2011-02-15 15:20:00,12.02,12.03,12.0,12.01,1702800.0,8.8862,8.8936,8.8714,8.8788,1702800.0
2011-02-15 15:30:00,12.0,12.02,11.99,12.01,1088800.0,8.8714,8.8862,8.864,8.8788,1088800.0
2011-02-15 15:40:00,12.01,12.03,12.01,12.02,1013000.0,8.8788,8.8936,8.8788,8.8862,1013000.0
2011-02-15 15:50:00,12.02,12.08,12.02,12.08,4896800.0,8.8862,8.9306,8.8862,8.9306,4896800.0
2011-02-16 09:30:00,12.47,12.55,12.38,12.48,6773400.0,9.2189,9.278,9.1524,9.2263,6773400.0
2011-02-16 09:40:00,12.48,12.56,12.43,12.49,3472000.0,9.2263,9.2854,9.1893,9.2337,3472000.0
2011-02-16 09:50:00,12.49,12.49,12.43,12.46,1405000.0,9.2337,9.2337,9.1893,9.2115,1405000.0
2011-02-16 10:00:00,12.46,12.49,12.45,12.49,4300000.0,9.2115,9.2337,9.2041,9.2337,4300000.0
2011-02-16 10:10:00,12.49,12.5,12.47,12.47,3632800.0,9.2337,9.2411,9.2189,9.2189,3632800.0
2011-02-16 10:20:00,12.48,12.48,12.43,12.44,1966600.0,9.2263,9.2263,9.1893,9.1967,1966600.0
2011-02-16 10:30:00,12.44,12.47,12.44,12.47,2125800.0,9.1967,9.2189,9.1967,9.2189,2125800.0
2011-02-16 10:40:00,12.47,12.47,12.44,12.45,1710200.0,9.2189,9.2189,9.1967,9.2041,1710200.0
2011-02-16 10:50:00,12.46,12.49,12.45,12.47,1594800.0,9.2115,9.2337,9.2041,9.2189,1594800.0
2011-02-16 11:00:00,12.46,12.49,12.45,12.47,1738600.0,9.2115,9.2337,9.2041,9.2189,1738600.0
2011-02-16 11:10:00,12.47,12.49,12.47,12.47,1093400.0,9.2189,9.2337,9.2189,9.2189,1093400.0
2011-02-16 11:20:00,12.48,12.49,12.46,12.47,1583200.0,9.2263,9.2337,9.2115,9.2189,1583200.0
2011-02-16 11:30:00,12.47,12.47,12.44,12.44,1306200.0,9.2189,9.2189,9.1967,9.1967,1306200.0
2011-02-16 11:40:00,12.44,12.45,12.43,12.44,1072400.0,9.1967,9.2041,9.1893,9.1967,1072400.0
2011-02-16 11:50:00,12.44,12.47,12.43,12.46,842600.0,9.1967,9.2189,9.1893,9.2115,842600.0
2011-02-16 12:00:00,12.46,12.46,12.35,12.35,1753400.0,9.2115,9.2115,9.1302,9.1302,1753400.0
2011-02-16 12:10:00,12.35,12.43,12.35,12.39,881000.0,9.1302,9.1893,9.1302,9.1598,881000.0
2011-02-16 12:20:00,12.38,12.42,12.38,12.4,560800.0,9.1524,9.1819,9.1524,9.1671,560800.0
2011-02-16 12:30:00,12.4,12.45,12.4,12.45,852200.0,9.1671,9.2041,9.1671,9.2041,852200.0
2011-02-16 12:40:00,12.45,12.49,12.45,12.48,1025000.0,9.2041,9.2337,9.2041,9.2263,1025000.0
2011-02-16 12:50:00,12.48,12.5,12.46,12.49,1316600.0,9.2263,9.2411,9.2115,9.2337,1316600.0
2011-02-16 13:00:00,12.49,12.54,12.49,12.51,857400.0,9.2337,9.2706,9.2337,9.2485,857400.0
2011-02-16 13:10:00,12.51,12.56,12.51,12.56,672800.0,9.2485,9.2854,9.2485,9.2854,672800.0
2011-02-16 13:20:00,12.56,12.58,12.52,12.55,1562800.0,9.2854,9.3002,9.2559,9.278,1562800.0
2011-02-16 13:30:00,12.55,12.57,12.55,12.56,539200.0,9.278,9.2928,9.278,9.2854,539200.0
2011-02-16 13:40:00,12.56,12.61,12.56,12.6,1167400.0,9.2854,9.3224,9.2854,9.315,1167400.0
2011-02-16 13:50:00,12.6,12.67,12.59,12.65,2008600.0,9.315,9.3668,9.3076,9.352,2008600.0
2011-02-16 14:00:00,12.65,12.65,12.62,12.63,1489600.0,9.352,9.352,9.3298,9.3372,1489600.0
2011-02-16 14:10:00,12.63,12.63,12.58,12.58,1751800.0,9.3372,9.3372,9.3002,9.3002,1751800.0
2011-02-16 14:20:00,12.58,12.63,12.57,12.62,1800800.0,9.3002,9.3372,9.2928,9.3298,1800800.0
2011-02-16 14:30:00,12.62,12.63,12.61,12.62,1208200.0,9.3298,9.3372,9.3224,9.3298,1208200.0
2011-02-16 14:40:00,12.62,12.67,12.61,12.67,1534800.0,9.3298,9.3668,9.3224,9.3668,1534800.0
2011-02-16 14:50:00,12.67,12.68,12.64,12.65,1036600.0,9.3668,9.3741,9.3446,9.352,1036600.0
2011-02-16 15:00:00,12.65,12.68,12.65,12.68,1107800.0,9.352,9.3741,9.352,9.3741,1107800.0
2011-02-16 15:10:00,12.67,12.68,12.65,12.66,1602400.0,9.3668,9.3741,9.352,9.3594,1602400.0
2011-02-16 15:20:00,12.66,12.66,12.63,12.65,1568800.0,9.3594,9.3594,9.3372,9.352,1568800.0
2011-02-16 15:30:00,12.65,12.67,12.6,12.66,1626000.0,9.352,9.3668,9.315,9.3594,1626000.0
2011-02-16 15:40:00,12.66,12.67,12.62,12.63,1988200.0,9.3594,9.3668,9.3298,9.3372,1988200.0
2011-02-16 15:50:00,12.63,12.63,12.56,12.57,4412800.0,9.3372,9.3372,9.2854,9.2928,4412800.0
2011-02-17 09:30:00,12.53,12.55,12.44,12.46,2164200.0,9.2633,9.278,9.1967,9.2115,2164200.0
2011-02-17 09:40:00,12.46,12.55,12.45,12.55,759200.0,9.2115,9.278,9.2041,9.278,759200.0
2011-02-17 09:50:00,12.54,12.58,12.52,12.56,945800.0,9.2706,9.3002,9.2559,9.2854,945800.0
2011-02-17 10:00:00,12.56,12.59,12.53,12.56,1583600.0,9.2854,9.3076,9.2633,9.2854,1583600.0
2011-02-17 10:10:00,12.56,12.56,12.51,12.53,1130000.0,9.2854,9.2854,9.2485,9.2633,1130000.0
2011-02-17 10:20:00,12.52,12.53,12.49,12.5,464200.0,9.2559,9.2633,9.2337,9.2411,464200.0
2011-02-17 10:30:00,12.5,12.54,12.49,12.5,707400.0,9.2411,9.2706,9.2337,9.2411,707400.0
2011-02-17 10:40:00,12.5,12.51,12.49,12.51,435400.0,9.2411,9.2485,9.2337,9.2485,435400.0
2011-02-17 10:50:00,12.51,12.55,12.5,12.54,422200.0,9.2485,9.278,9.2411,9.2706,422200.0
2011-02-17 11:00:00,12.55,12.57,12.54,12.56,611000.0,9.278,9.2928,9.2706,9.2854,611000.0
2011-02-17 11:10:00,12.56,12.59,12.56,12.58,1339000.0,9.2854,9.3076,9.2854,9.3002,1339000.0
2011-02-17 11:20:00,12.58,12.61,12.58,12.61,911800.0,9.3002,9.3224,9.3002,9.3224,911800.0
2011-02-17 11:30:00,12.6,12.62,12.6,12.61,2396600.0,9.315,9.3298,9.315,9.3224,2396600.0
2011-02-17 11:40:00,12.62,12.68,12.61,12.65,599200.0,9.3298,9.3741,9.3224,9.352,599200.0
2011-02-17 11:50:00,12.65,12.67,12.62,12.63,638600.0,9.352,9.3668,9.3298,9.3372,638600.0
2011-02-17 12:00:00,12.63,12.63,12.62,12.63,320000.0,9.3372,9.3372,9.3298,9.3372,320000.0
2011-02-17 12:10:00,12.63,12.7,12.63,12.66,1307000.0,9.3372,9.3889,9.3372,9.3594,1307000.0
2011-02-17 12:20:00,12.65,12.66,12.63,12.64,1023200.0,9.352,9.3594,9.3372,9.3446,1023200.0
2011-02-17 12:30:00,12.63,12.65,12.63,12.65,350600.0,9.3372,9.352,9.3372,9.352,350600.0
2011-02-17 12:40:00,12.65,12.65,12.63,12.63,316400.0,9.352,9.352,9.3372,9.3372,316400.0
2011-02-17 12:50:00,12.63,12.65,12.62,12.63,652000.0,9.3372,9.352,9.3298,9.3372,652000.0
2011-02-17 13:00:00,12.63,12.63,12.62,12.63,773800.0,9.3372,9.3372,9.3298,9.3372,773800.0
2011-02-17 13:10:00,12.63,12.64,12.62,12.63,617400.0,9.3372,9.3446,9.3298,9.3372,617400.0
2011-02-17 13:20:00,12.63,12.66,12.63,12.63,1143200.0,9.3372,9.3594,9.3372,9.3372,1143200.0
2011-02-17 13:30:00,12.63,12.63,12.62,12.63,357200.0,9.3372,9.3372,9.3298,9.3372,357200.0
2011-02-17 13:40:00,12.63,12.63,12.62,12.62,505400.0,9.3372,9.3372,9.3298,9.3298,505400.0
2011-02-17 13:50:00,12.62,12.63,12.62,12.63,390200.0,9.3298,9.3372,9.3298,9.3372,390200.0
2011-02-17 14:00:00,12.63,12.69,12.63,12.69,706200.0,9.3372,9.3815,9.3372,9.3815,706200.0
2011-02-17 14:10:00,12.69,12.69,12.65,12.68,771800.0,9.3815,9.3815,9.352,9.3741,771800.0
2011-02-17 14:20:00,12.68,12.69,12.64,12.65,2134400.0,9.3741,9.3815,9.3446,9.352,2134400.0
2011-02-17 14:30:00,12.65,12.65,12.63,12.63,551800.0,9.352,9.352,9.3372,9.3372,551800.0
2011-02-17 14:40:00,12.63,12.65,12.62,12.63,711000.0,9.3372,9.352,9.3298,9.3372,711000.0
2011-02-17 14:50:00,12.63,12.65,12.62,12.65,989600.0,9.3372,9.352,9.3298,9.352,989600.0
2011-02-17 15:00:00,12.65,12.65,12.62,12.63,750000.0,9.352,9.352,9.3298,9.3372,750000.0
2011-02-17 15:10:00,12.63,12.64,12.62,12.62,626400.0,9.3372,9.3446,9.3298,9.3298,626400.0
2011-02-17 15:20:00,12.63,12.63,12.62,12.63,489000.0,9.3372,9.3372,9.3298,9.3372,489000.0
2011-02-17 15:30:00,12.63,12.63,12.6,12.61,944200.0,9.3372,9.3372,9.315,9.3224,944200.0
2011-02-17 15:40:00,12.61,12.64,12.61,12.63,754200.0,9.3224,9.3446,9.3224,9.3372,754200.0
2011-02-17 15:50:00,12.63,12.63,12.61,12.62,1410600.0,9.3372,9.3372,9.3224,9.3298,1410600.0
2011-02-18 09:30:00,12.59,12.6,12.49,12.56,6809200.0,9.3076,9.315,9.2337,9.2854,6809200.0
2011-02-18 09:40:00,12.56,12.56,12.49,12.5,483400.0,9.2854,9.2854,9.2337,9.2411,483400.0
2011-02-18 09:50:00,12.5,12.56,12.49,12.56,418600.0,9.2411,9.2854,9.2337,9.2854,418600.0
2011-02-18 10:00:00,12.56,12.61,12.56,12.59,482800.0,9.2854,9.3224,9.2854,9.3076,482800.0
2011-02-18 10:10:00,12.59,12.61,12.59,12.61,571600.0,9.3076,9.3224,9.3076,9.3224,571600.0
2011-02-18 10:20:00,12.61,12.65,12.6,12.64,756800.0,9.3224,9.352,9.315,9.3446,756800.0
2011-02-18 10:30:00,12.63,12.65,12.63,12.63,215800.0,9.3372,9.352,9.3372,9.3372,215800.0
2011-02-18 10:40:00,12.64,12.65,12.63,12.64,292800.0,9.3446,9.352,9.3372,9.3446,292800.0
2011-02-18 10:50:00,12.65,12.65,12.63,12.65,201800.0,9.352,9.352,9.3372,9.352,201800.0
2011-02-18 11:00:00,12.64,12.65,12.64,12.65,393000.0,9.3446,9.352,9.3446,9.352,393000.0
2011-02-18 11:10:00,12.65,12.68,12.65,12.68,226200.0,9.352,9.3741,9.352,9.3741,226200.0
2011-02-18 11:20:00,12.68,12.74,12.68,12.73,2606400.0,9.3741,9.4185,9.3741,9.4111,2606400.0
2011-02-18 11:30:00,12.73,12.76,12.72,12.74,1750800.0,9.4111,9.4333,9.4037,9.4185,1750800.0
2011-02-18 11:40:00,12.74,12.8,12.74,12.8,1828600.0,9.4185,9.4629,9.4185,9.4629,1828600.0
2011-02-18 11:50:00,12.79,12.82,12.79,12.81,2196000.0,9.4555,9.4776,9.4555,9.4703,2196000.0
2011-02-18 12:00:00,12.81,12.85,12.8,12.85,1419200.0,9.4703,9.4998,9.4629,9.4998,1419200.0
2011-02-18 12:10:00,12.85,12.85,12.83,12.84,376400.0,9.4998,9.4998,9.485,9.4924,376400.0
2011-02-18 12:20:00,12.84,12.85,12.81,12.83,864800.0,9.4924,9.4998,9.4703,9.485,864800.0
2011-02-18 12:30:00,12.83,12.84,12.83,12.84,391800.0,9.485,9.4924,9.485,9.4924,391800.0
2011-02-18 12:40:00,12.84,12.84,12.81,12.84,817000.0,9.4924,9.4924,9.4703,9.4924,817000.0
2011-02-18 12:50:00,12.84,12.87,12.84,12.84,759400.0,9.4924,9.5146,9.4924,9.4924,759400.0
2011-02-18 13:00:00,12.84,12.86,12.81,12.82,1053200.0,9.4924,9.5072,9.4703,9.4776,1053200.0
2011-02-18 13:10:00,12.81,12.83,12.8,12.8,685200.0,9.4703,9.485,9.4629,9.4629,685200.0
2011-02-18 13:20:00,12.81,12.81,12.79,12.8,630200.0,9.4703,9.4703,9.4555,9.4629,630200.0
2011-02-18 13:30:00,12.8,12.8,12.76,12.78,672800.0,9.4629,9.4629,9.4333,9.4481,672800.0
2011-02-18 13:40:00,12.78,12.8,12.78,12.79,728800.0,9.4481,9.4629,9.4481,9.4555,728800.0
2011-02-18 13:50:00,12.79,12.81,12.78,12.8,798600.0,9.4555,9.4703,9.4481,9.4629,798600.0
2011-02-18 14:00:00,12.8,12.81,12.8,12.8,298400.0,9.4629,9.4703,9.4629,9.4629,298400.0
2011-02-18 14:10:00,12.81,12.81,12.76,12.76,729600.0,9.4703,9.4703,9.4333,9.4333,729600.0
2011-02-18 14:20:00,12.76,12.77,12.74,12.75,688400.0,9.4333,9.4407,9.4185,9.4259,688400.0
2011-02-18 14:30:00,12.76,12.78,12.75,12.77,727400.0,9.4333,9.4481,9.4259,9.4407,727400.0
2011-02-18 14:40:00,12.77,12.8,12.77,12.8,409600.0,9.4407,9.4629,9.4407,9.4629,409600.0
2011-02-18 14:50:00,12.8,12.8,12.78,12.79,378600.0,9.4629,9.4629,9.4481,9.4555,378600.0
2011-02-18 15:00:00,12.78,12.79,12.78,12.79,362000.0,9.4481,9.4555,9.4481,9.4555,362000.0
2011-02-18 15:10:00,12.79,12.8,12.76,12.76,645200.0,9.4555,9.4629,9.4333,9.4333,645200.0
2011-02-18 15:20:00,12.76,12.79,12.76,12.78,1103800.0,9.4333,9.4555,9.4333,9.4481,1103800.0
2011-02-18 15:30:00,12.77,12.78,12.76,12.76,780800.0,9.4407,9.4481,9.4333,9.4333,780800.0
2011-02-18 15:40:00,12.76,12.79,12.76,12.78,844200.0,9.4333,9.4555,9.4333,9.4481,844200.0
2011-02-18 15:50:00,12.78,12.84,12.78,12.84,3672400.0,9.4481,9.4924,9.4481,9.4924,3672400.0
2011-02-22 09:30:00,12.68,12.79,12.58,12.62,2309000.0,9.3741,9.4555,9.3002,9.3298,2309000.0
2011-02-22 09:40:00,12.62,12.65,12.52,12.61,1909400.0,9.3298,9.352,9.2559,9.3224,1909400.0
2011-02-22 09:50:00,12.62,12.71,12.61,12.7,786400.0,9.3298,9.3963,9.3224,9.3889,786400.0
2011-02-22 10:00:00,12.7,12.74,12.68,12.72,1520400.0,9.3889,9.4185,9.3741,9.4037,1520400.0
2011-02-22 10:10:00,12.72,12.8,12.72,12.79,1472800.0,9.4037,9.4629,9.4037,9.4555,1472800.0
2011-02-22 10:20:00,12.79,12.8,12.77,12.79,920800.0,9.4555,9.4629,9.4407,9.4555,920800.0
2011-02-22 10:30:00,12.79,12.81,12.75,12.81,1398200.0,9.4555,9.4703,9.4259,9.4703,1398200.0
2011-02-22 10:40:00,12.81,12.82,12.78,12.78,766400.0,9.4703,9.4776,9.4481,9.4481,766400.0
2011-02-22 10:50:00,12.78,12.79,12.72,12.72,391600.0,9.4481,9.4555,9.4037,9.4037,391600.0
2011-02-22 11:00:00,12.72,12.74,12.71,12.72,402800.0,9.4037,9.4185,9.3963,9.4037,402800.0
2011-02-22 11:10:00,12.72,12.72,12.67,12.69,1464000.0,9.4037,9.4037,9.3668,9.3815,1464000.0
2011-02-22 11:20:00,12.69,12.7,12.65,12.67,829800.0,9.3815,9.3889,9.352,9.3668,829800.0
2011-02-22 11:30:00,12.67,12.68,12.63,12.66,419000.0,9.3668,9.3741,9.3372,9.3594,419000.0
2011-02-22 11:40:00,12.66,12.68,12.63,12.63,337800.0,9.3594,9.3741,9.3372,9.3372,337800.0
2011-02-22 11:50:00,12.63,12.65,12.61,12.63,1514600.0,9.3372,9.352,9.3224,9.3372,1514600.0
2011-02-22 12:00:00,12.63,12.7,12.63,12.7,957400.0,9.3372,9.3889,9.3372,9.3889,957400.0
2011-02-22 12:10:00,12.7,12.71,12.69,12.7,785400.0,9.3889,9.3963,9.3815,9.3889,785400.0
2011-02-22 12:20:00,12.7,12.71,12.66,12.67,468200.0,9.3889,9.3963,9.3594,9.3668,468200.0
2011-02-22 12:30:00,12.67,12.7,12.66,12.68,590000.0,9.3668,9.3889,9.3594,9.3741,590000.0
2011-02-22 12:40:00,12.68,12.68,12.62,12.62,890000.0,9.3741,9.3741,9.3298,9.3298,890000.0
2011-02-22 12:50:00,12.62,12.63,12.6,12.63,324800.0,9.3298,9.3372,9.315,9.3372,324800.0
2011-02-22 13:00:00,12.63,12.63,12.6,12.61,259200.0,9.3372,9.3372,9.315,9.3224,259200.0
2011-02-22 13:10:00,12.61,12.61,12.58,12.6,684800.0,9.3224,9.3224,9.3002,9.315,684800.0
2011-02-22 13:20:00,12.59,12.6,12.56,12.6,602400.0,9.3076,9.315,9.2854,9.315,602400.0
2011-02-22 13:30:00,12.6,12.62,12.6,12.61,244000.0,9.315,9.3298,9.315,9.3224,244000.0
2011-02-22 13:40:00,12.62,12.63,12.59,12.6,998600.0,9.3298,9.3372,9.3076,9.315,998600.0
2011-02-22 13:50:00,12.6,12.61,12.59,12.61,403800.0,9.315,9.3224,9.3076,9.3224,403800.0
2011-02-22 14:00:00,12.61,12.62,12.59,12.62,1219200.0,9.3224,9.3298,9.3076,9.3298,1219200.0
2011-02-22 14:10:00,12.62,12.62,12.59,12.59,742600.0,9.3298,9.3298,9.3076,9.3076,742600.0
2011-02-22 14:20:00,12.59,12.61,12.58,12.6,621400.0,9.3076,9.3224,9.3002,9.315,621400.0
2011-02-22 14:30:00,12.6,12.61,12.58,12.58,602600.0,9.315,9.3224,9.3002,9.3002,602600.0
2011-02-22 14:40:00,12.59,12.6,12.56,12.58,559800.0,9.3076,9.315,9.2854,9.3002,559800.0
2011-02-22 14:50:00,12.58,12.61,12.58,12.59,800400.0,9.3002,9.3224,9.3002,9.3076,800400.0
2011-02-22 15:00:00,12.6,12.6,12.54,12.55,699800.0,9.315,9.315,9.2706,9.278,699800.0
2011-02-22 15:10:00,12.56,12.58,12.52,12.52,635800.0,9.2854,9.3002,9.2559,9.2559,635800.0
2011-02-22 15:20:00,12.52,12.55,12.52,12.52,853600.0,9.2559,9.278,9.2559,9.2559,853600.0
2011-02-22 15:30:00,12.52,12.56,12.52,12.55,1455800.0,9.2559,9.2854,9.2559,9.278,1455800.0
2011-02-22 15:40:00,12.54,12.56,12.53,12.53,1005800.0,9.2706,9.2854,9.2633,9.2633,1005800.0
2011-02-22 15:50:00,12.53,12.56,12.53,12.56,2364000.0,9.2633,9.2854,9.2633,9.2854,2364000.0
2011-02-23 09:30:00,12.57,12.64,12.55,12.6,1395800.0,9.2928,9.3446,9.278,9.315,1395800.0
2011-02-23 09:40:00,12.6,12.65,12.6,12.62,1244600.0,9.315,9.352,9.315,9.3298,1244600.0
2011-02-23 09:50:00,12.61,12.63,12.54,12.55,1459800.0,9.3224,9.3372,9.2706,9.278,1459800.0
2011-02-23 10:00:00,12.55,12.56,12.49,12.52,837000.0,9.278,9.2854,9.2337,9.2559,837000.0
2011-02-23 10:10:00,12.52,12.59,12.5,12.57,536200.0,9.2559,9.3076,9.2411,9.2928,536200.0
2011-02-23 10:20:00,12.57,12.6,12.54,12.58,606200.0,9.2928,9.315,9.2706,9.3002,606200.0
2011-02-23 10:30:00,12.58,12.58,12.51,12.51,833400.0,9.3002,9.3002,9.2485,9.2485,833400.0
2011-02-23 10:40:00,12.51,12.52,12.45,12.45,846800.0,9.2485,9.2559,9.2041,9.2041,846800.0
2011-02-23 10:50:00,12.45,12.54,12.45,12.53,483000.0,9.2041,9.2706,9.2041,9.2633,483000.0
2011-02-23 11:00:00,12.54,12.54,12.47,12.51,958800.0,9.2706,9.2706,9.2189,9.2485,958800.0
2011-02-23 11:10:00,12.51,12.53,12.48,12.48,638000.0,9.2485,9.2633,9.2263,9.2263,638000.0
2011-02-23 11:20:00,12.49,12.51,12.47,12.47,343600.0,9.2337,9.2485,9.2189,9.2189,343600.0
2011-02-23 11:30:00,12.47,12.47,12.43,12.44,477600.0,9.2189,9.2189,9.1893,9.1967,477600.0
2011-02-23 11:40:00,12.44,12.45,12.4,12.41,524200.0,9.1967,9.2041,9.1671,9.1745,524200.0
2011-02-23 11:50:00,12.4,12.44,12.4,12.44,457000.0,9.1671,9.1967,9.1671,9.1967,457000.0
2011-02-23 12:00:00,12.44,12.44,12.38,12.38,944800.0,9.1967,9.1967,9.1524,9.1524,944800.0
2011-02-23 12:10:00,12.38,12.43,12.38,12.4,448200.0,9.1524,9.1893,9.1524,9.1671,448200.0
2011-02-23 12:20:00,12.39,12.43,12.38,12.42,690800.0,9.1598,9.1893,9.1524,9.1819,690800.0
2011-02-23 12:30:00,12.42,12.44,12.4,12.41,666400.0,9.1819,9.1967,9.1671,9.1745,666400.0
2011-02-23 12:40:00,12.42,12.42,12.4,12.4,425600.0,9.1819,9.1819,9.1671,9.1671,425600.0
2011-02-23 12:50:00,12.4,12.42,12.39,12.4,659200.0,9.1671,9.1819,9.1598,9.1671,659200.0
2011-02-23 13:00:00,12.4,12.42,12.37,12.37,330200.0,9.1671,9.1819,9.145,9.145,330200.0
2011-02-23 13:10:00,12.37,12.37,12.36,12.36,530800.0,9.145,9.145,9.1376,9.1376,530800.0
2011-02-23 13:20:00,12.36,12.43,12.36,12.4,690200.0,9.1376,9.1893,9.1376,9.1671,690200.0
2011-02-23 13:30:00,12.41,12.44,12.38,12.44,398400.0,9.1745,9.1967,9.1524,9.1967,398400.0
2011-02-23 13:40:00,12.44,12.46,12.4,12.46,890400.0,9.1967,9.2115,9.1671,9.2115,890400.0
2011-02-23 13:50:00,12.46,12.46,12.43,12.43,237600.0,9.2115,9.2115,9.1893,9.1893,237600.0
2011-02-23 14:00:00,12.43,12.46,12.43,12.45,358000.0,9.1893,9.2115,9.1893,9.2041,358000.0
2011-02-23 14:10:00,12.45,12.46,12.42,12.44,317200.0,9.2041,9.2115,9.1819,9.1967,317200.0
2011-02-23 14:20:00,12.44,12.47,12.43,12.44,511000.0,9.1967,9.2189,9.1893,9.1967,511000.0
2011-02-23 14:30:00,12.44,12.47,12.42,12.43,1112400.0,9.1967,9.2189,9.1819,9.1893,1112400.0
2011-02-23 14:40:00,12.43,12.45,12.4,12.41,568200.0,9.1893,9.2041,9.1671,9.1745,568200.0
2011-02-23 14:50:00,12.42,12.47,12.4,12.46,392200.0,9.1819,9.2189,9.1671,9.2115,392200.0
2011-02-23 15:00:00,12.46,12.48,12.46,12.46,501800.0,9.2115,9.2263,9.2115,9.2115,501800.0
2011-02-23 15:10:00,12.46,12.46,12.44,12.45,492200.0,9.2115,9.2115,9.1967,9.2041,492200.0
2011-02-23 15:20:00,12.44,12.49,12.44,12.45,489000.0,9.1967,9.2337,9.1967,9.2041,489000.0
2011-02-23 15:30:00,12.46,12.46,12.43,12.45,825400.0,9.2115,9.2115,9.1893,9.2041,825400.0
2011-02-23 15:40:00,12.45,12.45,12.41,12.43,775400.0,9.2041,9.2041,9.1745,9.1893,775400.0
2011-02-23 15:50:00,12.43,12.46,12.41,12.44,2417000.0,9.1893,9.2115,9.1745,9.1967,2417000.0
2011-02-24 09:30:00,12.44,12.44,12.33,12.35,1365600.0,9.1967,9.1967,9.1154,9.1302,1365600.0
2011-02-24 09:40:00,12.35,12.35,12.29,12.29,1569600.0,9.1302,9.1302,9.0858,9.0858,1569600.0
2011-02-24 09:50:00,12.29,12.36,12.27,12.34,594600.0,9.0858,9.1376,9.071,9.1228,594600.0
2011-02-24 10:00:00,12.34,12.37,12.28,12.35,706800.0,9.1228,9.145,9.0784,9.1302,706800.0
2011-02-24 10:10:00,12.35,12.37,12.33,12.37,730200.0,9.1302,9.145,9.1154,9.145,730200.0
2011-02-24 10:20:00,12.37,12.42,12.37,12.4,684600.0,9.145,9.1819,9.145,9.1671,684600.0
2011-02-24 10:30:00,12.4,12.41,12.37,12.4,509600.0,9.1671,9.1745,9.145,9.1671,509600.0
2011-02-24 10:40:00,12.4,12.42,12.37,12.41,529600.0,9.1671,9.1819,9.145,9.1745,529600.0
2011-02-24 10:50:00,12.41,12.43,12.4,12.4,554800.0,9.1745,9.1893,9.1671,9.1671,554800.0
2011-02-24 11:00:00,12.4,12.43,12.38,12.42,425600.0,9.1671,9.1893,9.1524,9.1819,425600.0
2011-02-24 11:10:00,12.42,12.43,12.4,12.43,489800.0,9.1819,9.1893,9.1671,9.1893,489800.0
2011-02-24 11:20:00,12.42,12.45,12.41,12.44,734600.0,9.1819,9.2041,9.1745,9.1967,734600.0
2011-02-24 11:30:00,12.44,12.44,12.4,12.42,1095200.0,9.1967,9.1967,9.1671,9.1819,1095200.0
2011-02-24 11:40:00,12.42,12.42,12.36,12.37,885000.0,9.1819,9.1819,9.1376,9.145,885000.0
2011-02-24 11:50:00,12.37,12.38,12.33,12.33,1014600.0,9.145,9.1524,9.1154,9.1154,1014600.0
2011-02-24 12:00:00,12.33,12.36,12.31,12.32,581800.0,9.1154,9.1376,9.1006,9.108,581800.0
2011-02-24 12:10:00,12.31,12.38,12.31,12.37,439000.0,9.1006,9.1524,9.1006,9.145,439000.0
2011-02-24 12:20:00,12.37,12.37,12.34,12.34,404600.0,9.145,9.145,9.1228,9.1228,404600.0
2011-02-24 12:30:00,12.34,12.39,12.34,12.38,419200.0,9.1228,9.1598,9.1228,9.1524,419200.0
2011-02-24 12:40:00,12.38,12.4,12.35,12.38,429000.0,9.1524,9.1671,9.1302,9.1524,429000.0
2011-02-24 12:50:00,12.37,12.4,12.37,12.39,705200.0,9.145,9.1671,9.145,9.1598,705200.0
2011-02-24 13:00:00,12.38,12.4,12.38,12.38,216800.0,9.1524,9.1671,9.1524,9.1524,216800.0
2011-02-24 13:10:00,12.38,12.41,12.38,12.4,436200.0,9.1524,9.1745,9.1524,9.1671,436200.0
2011-02-24 13:20:00,12.4,12.4,12.38,12.39,398200.0,9.1671,9.1671,9.1524,9.1598,398200.0
2011-02-24 13:30:00,12.4,12.4,12.38,12.38,277800.0,9.1671,9.1671,9.1524,9.1524,277800.0
2011-02-24 13:40:00,12.38,12.38,12.32,12.33,683000.0,9.1524,9.1524,9.108,9.1154,683000.0
2011-02-24 13:50:00,12.33,12.33,12.3,12.33,878800.0,9.1154,9.1154,9.0932,9.1154,878800.0
2011-02-24 14:00:00,12.33,12.35,12.31,12.35,748200.0,9.1154,9.1302,9.1006,9.1302,748200.0
2011-02-24 14:10:00,12.35,12.4,12.34,12.4,986600.0,9.1302,9.1671,9.1228,9.1671,986600.0
2011-02-24 14:20:00,12.4,12.42,12.37,12.39,1192400.0,9.1671,9.1819,9.145,9.1598,1192400.0
2011-02-24 14:30:00,12.39,12.43,12.38,12.4,1067000.0,9.1598,9.1893,9.1524,9.1671,1067000.0
2011-02-24 14:40:00,12.4,12.42,12.38,12.4,1282600.0,9.1671,9.1819,9.1524,9.1671,1282600.0
2011-02-24 14:50:00,12.39,12.4,12.36,12.4,1044200.0,9.1598,9.1671,9.1376,9.1671,1044200.0
2011-02-24 15:00:00,12.4,12.43,12.38,12.42,1171400.0,9.1671,9.1893,9.1524,9.1819,1171400.0
2011-02-24 15:10:00,12.43,12.45,12.41,12.42,828400.0,9.1893,9.2041,9.1745,9.1819,828400.0
2011-02-24 15:20:00,12.42,12.49,12.42,12.47,1463000.0,9.1819,9.2337,9.1819,9.2189,1463000.0
2011-02-24 15:30:00,12.47,12.5,12.47,12.48,1005200.0,9.2189,9.2411,9.2189,9.2263,1005200.0
2011-02-24 15:40:00,12.48,12.49,12.46,12.49,1189400.0,9.2263,9.2337,9.2115,9.2337,1189400.0
2011-02-24 15:50:00,12.48,12.49,12.46,12.47,1829800.0,9.2263,9.2337,9.2115,9.2189,1829800.0
2011-02-25 09:30:00,12.49,12.5,12.4,12.49,1122600.0,9.2337,9.2411,9.1671,9.2337,1122600.0
2011-02-25 09:40:00,12.49,12.49,12.38,12.45,1023000.0,9.2337,9.2337,9.1524,9.2041,1023000.0
2011-02-25 09:50:00,12.45,12.49,12.44,12.47,375200.0,9.2041,9.2337,9.1967,9.2189,375200.0
2011-02-25 10:00:00,12.48,12.54,12.46,12.52,1013400.0,9.2263,9.2706,9.2115,9.2559,1013400.0
2011-02-25 10:10:00,12.52,12.53,12.49,12.49,523800.0,9.2559,9.2633,9.2337,9.2337,523800.0
2011-02-25 10:20:00,12.49,12.51,12.47,12.49,908200.0,9.2337,9.2485,9.2189,9.2337,908200.0
2011-02-25 10:30:00,12.49,12.54,12.47,12.54,750000.0,9.2337,9.2706,9.2189,9.2706,750000.0
2011-02-25 10:40:00,12.53,12.56,12.53,12.54,563000.0,9.2633,9.2854,9.2633,9.2706,563000.0
2011-02-25 10:50:00,12.54,12.56,12.52,12.56,367000.0,9.2706,9.2854,9.2559,9.2854,367000.0
2011-02-25 11:00:00,12.56,12.56,12.55,12.56,370400.0,9.2854,9.2854,9.278,9.2854,370400.0
2011-02-25 11:10:00,12.55,12.59,12.55,12.59,515600.0,9.278,9.3076,9.278,9.3076,515600.0
2011-02-25 11:20:00,12.58,12.6,12.57,12.6,798800.0,9.3002,9.315,9.2928,9.315,798800.0
2011-02-25 11:30:00,12.6,12.63,12.6,12.63,1728600.0,9.315,9.3372,9.315,9.3372,1728600.0
2011-02-25 11:40:00,12.63,12.63,12.6,12.61,1756600.0,9.3372,9.3372,9.315,9.3224,1756600.0
2011-02-25 11:50:00,12.61,12.62,12.58,12.62,465800.0,9.3224,9.3298,9.3002,9.3298,465800.0
2011-02-25 12:00:00,12.62,12.62,12.61,12.62,236800.0,9.3298,9.3298,9.3224,9.3298,236800.0
2011-02-25 12:10:00,12.62,12.63,12.61,12.62,507600.0,9.3298,9.3372,9.3224,9.3298,507600.0
2011-02-25 12:20:00,12.62,12.63,12.61,12.63,362200.0,9.3298,9.3372,9.3224,9.3372,362200.0
2011-02-25 12:30:00,12.62,12.63,12.6,12.6,460400.0,9.3298,9.3372,9.315,9.315,460400.0
2011-02-25 12:40:00,12.6,12.63,12.59,12.62,435000.0,9.315,9.3372,9.3076,9.3298,435000.0
2011-02-25 12:50:00,12.62,12.63,12.6,12.63,320200.0,9.3298,9.3372,9.315,9.3372,320200.0
2011-02-25 13:00:00,12.63,12.64,12.62,12.64,294200.0,9.3372,9.3446,9.3298,9.3446,294200.0
2011-02-25 13:10:00,12.64,12.67,12.63,12.67,426200.0,9.3446,9.3668,9.3372,9.3668,426200.0
2011-02-25 13:20:00,12.67,12.68,12.66,12.67,285600.0,9.3668,9.3741,9.3594,9.3668,285600.0
2011-02-25 13:30:00,12.67,12.67,12.63,12.65,251800.0,9.3668,9.3668,9.3372,9.352,251800.0
2011-02-25 13:40:00,12.65,12.66,12.63,12.63,246600.0,9.352,9.3594,9.3372,9.3372,246600.0
2011-02-25 13:50:00,12.63,12.65,12.63,12.63,354400.0,9.3372,9.352,9.3372,9.3372,354400.0
2011-02-25 14:00:00,12.63,12.63,12.6,12.63,265800.0,9.3372,9.3372,9.315,9.3372,265800.0
2011-02-25 14:10:00,12.63,12.64,12.63,12.63,289200.0,9.3372,9.3446,9.3372,9.3372,289200.0
2011-02-25 14:20:00,12.63,12.64,12.62,12.63,384400.0,9.3372,9.3446,9.3298,9.3372,384400.0
2011-02-25 14:30:00,12.63,12.63,12.62,12.62,265800.0,9.3372,9.3372,9.3298,9.3298,265800.0
2011-02-25 14:40:00,12.62,12.63,12.61,12.61,300200.0,9.3298,9.3372,9.3224,9.3224,300200.0
2011-02-25 14:50:00,12.61,12.63,12.61,12.62,463600.0,9.3224,9.3372,9.3224,9.3298,463600.0
2011-02-25 15:00:00,12.62,12.62,12.59,12.6,393000.0,9.3298,9.3298,9.3076,9.315,393000.0
2011-02-25 15:10:00,12.59,12.6,12.58,12.59,352400.0,9.3076,9.315,9.3002,9.3076,352400.0
2011-02-25 15:20:00,12.58,12.61,12.57,12.6,366400.0,9.3002,9.3224,9.2928,9.315,366400.0
2011-02-25 15:30:00,12.61,12.62,12.6,12.62,342000.0,9.3224,9.3298,9.315,9.3298,342000.0
2011-02-25 15:40:00,12.62,12.63,12.61,12.63,825400.0,9.3298,9.3372,9.3224,9.3372,825400.0
2011-02-25 15:50:00,12.63,12.64,12.62,12.63,1349400.0,9.3372,9.3446,9.3298,9.3372,1349400.0
2011-02-28 09:30:00,12.67,12.81,12.65,12.79,2131400.0,9.3668,9.4703,9.352,9.4555,2131400.0
2011-02-28 09:40:00,12.8,12.8,12.72,12.74,628400.0,9.4629,9.4629,9.4037,9.4185,628400.0
2011-02-28 09:50:00,12.74,12.77,12.74,12.75,490400.0,9.4185,9.4407,9.4185,9.4259,490400.0
2011-02-28 10:00:00,12.75,12.8,12.74,12.76,706200.0,9.4259,9.4629,9.4185,9.4333,706200.0
2011-02-28 10:10:00,12.76,12.8,12.74,12.79,973600.0,9.4333,9.4629,9.4185,9.4555,973600.0
2011-02-28 10:20:00,12.79,12.83,12.78,12.81,1097600.0,9.4555,9.485,9.4481,9.4703,1097600.0
2011-02-28 10:30:00,12.81,12.83,12.78,12.79,669400.0,9.4703,9.485,9.4481,9.4555,669400.0
2011-02-28 10:40:00,12.79,12.81,12.78,12.8,1186800.0,9.4555,9.4703,9.4481,9.4629,1186800.0
2011-02-28 10:50:00,12.8,12.81,12.8,12.81,616200.0,9.4629,9.4703,9.4629,9.4703,616200.0
2011-02-28 11:00:00,12.81,12.83,12.8,12.81,403600.0,9.4703,9.485,9.4629,9.4703,403600.0
2011-02-28 11:10:00,12.8,12.81,12.79,12.81,381000.0,9.4629,9.4703,9.4555,9.4703,381000.0
2011-02-28 11:20:00,12.8,12.81,12.78,12.78,390400.0,9.4629,9.4703,9.4481,9.4481,390400.0
2011-02-28 11:30:00,12.78,12.79,12.74,12.74,459600.0,9.4481,9.4555,9.4185,9.4185,459600.0
2011-02-28 11:40:00,12.74,12.78,12.74,12.78,394800.0,9.4185,9.4481,9.4185,9.4481,394800.0
2011-02-28 11:50:00,12.78,12.8,12.78,12.79,715600.0,9.4481,9.4629,9.4481,9.4555,715600.0
2011-02-28 12:00:00,12.79,12.79,12.77,12.79,711000.0,9.4555,9.4555,9.4407,9.4555,711000.0
2011-02-28 12:10:00,12.79,12.81,12.79,12.81,531600.0,9.4555,9.4703,9.4555,9.4703,531600.0
2011-02-28 12:20:00,12.81,12.81,12.8,12.81,314400.0,9.4703,9.4703,9.4629,9.4703,314400.0
2011-02-28 12:30:00,12.81,12.85,12.81,12.85,545600.0,9.4703,9.4998,9.4703,9.4998,545600.0
2011-02-28 12:40:00,12.85,12.85,12.78,12.79,550600.0,9.4998,9.4998,9.4481,9.4555,550600.0
2011-02-28 12:50:00,12.78,12.8,12.77,12.79,1082400.0,9.4481,9.4629,9.4407,9.4555,1082400.0
2011-02-28 13:00:00,12.79,12.79,12.76,12.78,1371800.0,9.4555,9.4555,9.4333,9.4481,1371800.0
2011-02-28 13:10:00,12.78,12.79,12.76,12.77,306000.0,9.4481,9.4555,9.4333,9.4407,306000.0
2011-02-28 13:20:00,12.77,12.78,12.73,12.75,419200.0,9.4407,9.4481,9.4111,9.4259,419200.0
2011-02-28 13:30:00,12.76,12.79,12.75,12.79,568800.0,9.4333,9.4555,9.4259,9.4555,568800.0
2011-02-28 13:40:00,12.78,12.8,12.78,12.8,668400.0,9.4481,9.4629,9.4481,9.4629,668400.0
2011-02-28 13:50:00,12.8,12.84,12.8,12.82,827600.0,9.4629,9.4924,9.4629,9.4776,827600.0
2011-02-28 14:00:00,12.81,12.82,12.79,12.81,571600.0,9.4703,9.4776,9.4555,9.4703,571600.0
2011-02-28 14:10:00,12.81,12.82,12.81,12.81,328600.0,9.4703,9.4776,9.4703,9.4703,328600.0
2011-02-28 14:20:00,12.82,12.82,12.79,12.81,497400.0,9.4776,9.4776,9.4555,9.4703,497400.0
2011-02-28 14:30:00,12.81,12.88,12.81,12.88,1190600.0,9.4703,9.522,9.4703,9.522,1190600.0
2011-02-28 14:40:00,12.87,12.88,12.84,12.85,1066000.0,9.5146,9.522,9.4924,9.4998,1066000.0
2011-02-28 14:50:00,12.84,12.9,12.84,12.9,1022600.0,9.4924,9.5368,9.4924,9.5368,1022600.0
2011-02-28 15:00:00,12.9,12.91,12.86,12.86,805000.0,9.5368,9.5442,9.5072,9.5072,805000.0
2011-02-28 15:10:00,12.86,12.86,12.84,12.85,667800.0,9.5072,9.5072,9.4924,9.4998,667800.0
2011-02-28 15:20:00,12.85,12.86,12.85,12.86,722400.0,9.4998,9.5072,9.4998,9.5072,722400.0
2011-02-28 15:30:00,12.86,12.9,12.86,12.9,635000.0,9.5072,9.5368,9.5072,9.5368,635000.0
2011-02-28 15:40:00,12.89,12.9,12.87,12.88,1455800.0,9.5294,9.5368,9.5146,9.522,1455800.0
2011-02-28 15:50:00,12.88,12.9,12.87,12.88,3774000.0,9.522,9.5368,9.5146,9.522,3774000.0
2011-03-01 09:30:00,12.88,12.94,12.81,12.87,1549800.0,9.522,9.5664,9.4703,9.5146,1549800.0
2011-03-01 09:40:00,12.87,12.88,12.81,12.86,620600.0,9.5146,9.522,9.4703,9.5072,620600.0
2011-03-01 09:50:00,12.86,12.94,12.86,12.93,911000.0,9.5072,9.5664,9.5072,9.559,911000.0
2011-03-01 10:00:00,12.93,12.96,12.85,12.87,610200.0,9.559,9.5811,9.4998,9.5146,610200.0
2011-03-01 10:10:00,12.87,12.88,12.83,12.83,1025200.0,9.5146,9.522,9.485,9.485,1025200.0
2011-03-01 10:20:00,12.84,12.91,12.83,12.88,876600.0,9.4924,9.5442,9.485,9.522,876600.0
2011-03-01 10:30:00,12.88,12.88,12.79,12.8,1068000.0,9.522,9.522,9.4555,9.4629,1068000.0
2011-03-01 10:40:00,12.8,12.86,12.79,12.84,520200.0,9.4629,9.5072,9.4555,9.4924,520200.0
2011-03-01 10:50:00,12.84,12.9,12.84,12.9,486200.0,9.4924,9.5368,9.4924,9.5368,486200.0
2011-03-01 11:00:00,12.89,12.92,12.86,12.86,527200.0,9.5294,9.5516,9.5072,9.5072,527200.0
2011-03-01 11:10:00,12.87,12.88,12.84,12.87,547800.0,9.5146,9.522,9.4924,9.5146,547800.0
2011-03-01 11:20:00,12.87,12.88,12.83,12.83,761000.0,9.5146,9.522,9.485,9.485,761000.0
2011-03-01 11:30:00,12.83,12.85,12.81,12.83,622400.0,9.485,9.4998,9.4703,9.485,622400.0
2011-03-01 11:40:00,12.83,12.85,12.8,12.8,486800.0,9.485,9.4998,9.4629,9.4629,486800.0
2011-03-01 11:50:00,12.8,12.81,12.76,12.76,470800.0,9.4629,9.4703,9.4333,9.4333,470800.0
2011-03-01 12:00:00,12.76,12.81,12.72,12.8,1099800.0,9.4333,9.4703,9.4037,9.4629,1099800.0
2011-03-01 12:10:00,12.8,12.83,12.8,12.81,698400.0,9.4629,9.485,9.4629,9.4703,698400.0
2011-03-01 12:20:00,12.82,12.83,12.79,12.79,386000.0,9.4776,9.485,9.4555,9.4555,386000.0
2011-03-01 12:30:00,12.79,12.83,12.78,12.81,463800.0,9.4555,9.485,9.4481,9.4703,463800.0
2011-03-01 12:40:00,12.81,12.83,12.81,12.81,356000.0,9.4703,9.485,9.4703,9.4703,356000.0
2011-03-01 12:50:00,12.81,12.85,12.81,12.82,765600.0,9.4703,9.4998,9.4703,9.4776,765600.0
2011-03-01 13:00:00,12.81,12.83,12.8,12.83,615600.0,9.4703,9.485,9.4629,9.485,615600.0
2011-03-01 13:10:00,12.82,12.84,12.8,12.81,384200.0,9.4776,9.4924,9.4629,9.4703,384200.0
2011-03-01 13:20:00,12.81,12.81,12.74,12.74,652800.0,9.4703,9.4703,9.4185,9.4185,652800.0
2011-03-01 13:30:00,12.75,12.81,12.74,12.8,1404600.0,9.4259,9.4703,9.4185,9.4629,1404600.0
2011-03-01 13:40:00,12.8,12.81,12.76,12.77,651800.0,9.4629,9.4703,9.4333,9.4407,651800.0
2011-03-01 13:50:00,12.76,12.8,12.73,12.78,737600.0,9.4333,9.4629,9.4111,9.4481,737600.0
2011-03-01 14:00:00,12.78,12.78,12.72,12.74,826600.0,9.4481,9.4481,9.4037,9.4185,826600.0
2011-03-01 14:10:00,12.74,12.76,12.72,12.74,654600.0,9.4185,9.4333,9.4037,9.4185,654600.0
2011-03-01 14:20:00,12.74,12.76,12.68,12.68,1049800.0,9.4185,9.4333,9.3741,9.3741,1049800.0
2011-03-01 14:30:00,12.68,12.72,12.68,12.71,787400.0,9.3741,9.4037,9.3741,9.3963,787400.0
2011-03-01 14:40:00,12.71,12.72,12.7,12.71,510800.0,9.3963,9.4037,9.3889,9.3963,510800.0
2011-03-01 14:50:00,12.71,12.73,12.68,12.68,665800.0,9.3963,9.4111,9.3741,9.3741,665800.0
2011-03-01 15:00:00,12.68,12.71,12.63,12.63,612200.0,9.3741,9.3963,9.3372,9.3372,612200.0
2011-03-01 15:10:00,12.63,12.69,12.63,12.69,492400.0,9.3372,9.3815,9.3372,9.3815,492400.0
2011-03-01 15:20:00,12.68,12.71,12.68,12.7,929600.0,9.3741,9.3963,9.3741,9.3889,929600.0
2011-03-01 15:30:00,12.69,12.72,12.69,12.69,793800.0,9.3815,9.4037,9.3815,9.3815,793800.0
2011-03-01 15:40:00,12.69,12.71,12.65,12.67,1182600.0,9.3815,9.3963,9.352,9.3668,1182600.0
2011-03-01 15:50:00,12.67,12.67,12.64,12.64,1655600.0,9.3668,9.3668,9.3446,9.3446,1655600.0
2011-03-02 09:30:00,12.63,12.64,12.56,12.6,931400.0,9.3372,9.3446,9.2854,9.315,931400.0
2011-03-02 09:40:00,12.6,12.65,12.6,12.63,520000.0,9.315,9.352,9.315,9.3372,520000.0
2011-03-02 09:50:00,12.63,12.67,12.63,12.64,771400.0,9.3372,9.3668,9.3372,9.3446,771400.0
2011-03-02 10:00:00,12.64,12.67,12.62,12.65,971200.0,9.3446,9.3668,9.3298,9.352,971200.0
2011-03-02 10:10:00,12.65,12.65,12.63,12.63,343400.0,9.352,9.352,9.3372,9.3372,343400.0
2011-03-02 10:20:00,12.63,12.65,12.6,12.65,538600.0,9.3372,9.352,9.315,9.352,538600.0
2011-03-02 10:30:00,12.65,12.65,12.61,12.65,423000.0,9.352,9.352,9.3224,9.352,423000.0
2011-03-02 10:40:00,12.65,12.67,12.63,12.65,455400.0,9.352,9.3668,9.3372,9.352,455400.0
2011-03-02 10:50:00,12.65,12.67,12.63,12.63,299000.0,9.352,9.3668,9.3372,9.3372,299000.0
2011-03-02 11:00:00,12.63,12.67,12.63,12.65,366400.0,9.3372,9.3668,9.3372,9.352,366400.0
2011-03-02 11:10:00,12.65,12.68,12.65,12.65,351600.0,9.352,9.3741,9.352,9.352,351600.0
2011-03-02 11:20:00,12.66,12.67,12.61,12.62,482000.0,9.3594,9.3668,9.3224,9.3298,482000.0
2011-03-02 11:30:00,12.62,12.65,12.61,12.63,484800.0,9.3298,9.352,9.3224,9.3372,484800.0
2011-03-02 11:40:00,12.63,12.65,12.59,12.6,547600.0,9.3372,9.352,9.3076,9.315,547600.0
2011-03-02 11:50:00,12.6,12.6,12.54,12.55,701000.0,9.315,9.315,9.2706,9.278,701000.0
2011-03-02 12:00:00,12.55,12.57,12.54,12.56,478800.0,9.278,9.2928,9.2706,9.2854,478800.0
2011-03-02 12:10:00,12.56,12.58,12.54,12.58,492600.0,9.2854,9.3002,9.2706,9.3002,492600.0
2011-03-02 12:20:00,12.58,12.59,12.57,12.58,416800.0,9.3002,9.3076,9.2928,9.3002,416800.0
2011-03-02 12:30:00,12.58,12.61,12.57,12.6,707600.0,9.3002,9.3224,9.2928,9.315,707600.0
2011-03-02 12:40:00,12.61,12.63,12.6,12.63,411200.0,9.3224,9.3372,9.315,9.3372,411200.0
2011-03-02 12:50:00,12.63,12.64,12.62,12.63,191800.0,9.3372,9.3446,9.3298,9.3372,191800.0
2011-03-02 13:00:00,12.63,12.65,12.6,12.6,373800.0,9.3372,9.352,9.315,9.315,373800.0
2011-03-02 13:10:00,12.6,12.61,12.58,12.59,569400.0,9.315,9.3224,9.3002,9.3076,569400.0
2011-03-02 13:20:00,12.59,12.61,12.57,12.57,328800.0,9.3076,9.3224,9.2928,9.2928,328800.0
2011-03-02 13:30:00,12.57,12.63,12.57,12.62,2204400.0,9.2928,9.3372,9.2928,9.3298,2204400.0
2011-03-02 13:40:00,12.63,12.63,12.57,12.62,2001200.0,9.3372,9.3372,9.2928,9.3298,2001200.0
2011-03-02 13:50:00,12.62,12.63,12.6,12.62,360600.0,9.3298,9.3372,9.315,9.3298,360600.0
2011-03-02 14:00:00,12.62,12.64,12.6,12.62,880000.0,9.3298,9.3446,9.315,9.3298,880000.0
2011-03-02 14:10:00,12.61,12.65,12.61,12.61,412400.0,9.3224,9.352,9.3224,9.3224,412400.0
2011-03-02 14:20:00,12.61,12.61,12.55,12.56,722000.0,9.3224,9.3224,9.278,9.2854,722000.0
2011-03-02 14:30:00,12.55,12.6,12.55,12.6,763800.0,9.278,9.315,9.278,9.315,763800.0
2011-03-02 14:40:00,12.6,12.63,12.59,12.61,416600.0,9.315,9.3372,9.3076,9.3224,416600.0
2011-03-02 14:50:00,12.61,12.62,12.59,12.59,603000.0,9.3224,9.3298,9.3076,9.3076,603000.0
2011-03-02 15:00:00,12.59,12.61,12.59,12.6,544800.0,9.3076,9.3224,9.3076,9.315,544800.0
2011-03-02 15:10:00,12.6,12.6,12.56,12.56,620200.0,9.315,9.315,9.2854,9.2854,620200.0
2011-03-02 15:20:00,12.56,12.58,12.55,12.55,550600.0,9.2854,9.3002,9.278,9.278,550600.0
2011-03-02 15:30:00,12.55,12.55,12.52,12.53,791000.0,9.278,9.278,9.2559,9.2633,791000.0
2011-03-02 15:40:00,12.53,12.53,12.49,12.52,1453600.0,9.2633,9.2633,9.2337,9.2559,1453600.0
2011-03-02 15:50:00,12.52,12.54,12.51,12.54,1801400.0,9.2559,9.2706,9.2485,9.2706,1801400.0
2011-03-03 09:30:00,12.61,12.74,12.61,12.71,1017400.0,9.3224,9.4185,9.3224,9.3963,1017400.0
2011-03-03 09:40:00,12.71,12.78,12.7,12.78,581800.0,9.3963,9.4481,9.3889,9.4481,581800.0
2011-03-03 09:50:00,12.77,12.79,12.75,12.77,563800.0,9.4407,9.4555,9.4259,9.4407,563800.0
2011-03-03 10:00:00,12.77,12.8,12.74,12.77,587600.0,9.4407,9.4629,9.4185,9.4407,587600.0
2011-03-03 10:10:00,12.77,12.83,12.76,12.8,624000.0,9.4407,9.485,9.4333,9.4629,624000.0
2011-03-03 10:20:00,12.8,12.8,12.74,12.74,616200.0,9.4629,9.4629,9.4185,9.4185,616200.0
2011-03-03 10:30:00,12.74,12.78,12.73,12.77,720000.0,9.4185,9.4481,9.4111,9.4407,720000.0
2011-03-03 10:40:00,12.77,12.82,12.76,12.81,1334800.0,9.4407,9.4776,9.4333,9.4703,1334800.0
2011-03-03 10:50:00,12.81,12.84,12.79,12.82,543400.0,9.4703,9.4924,9.4555,9.4776,543400.0
2011-03-03 11:00:00,12.81,12.87,12.81,12.87,851000.0,9.4703,9.5146,9.4703,9.5146,851000.0
2011-03-03 11:10:00,12.87,12.87,12.82,12.83,806000.0,9.5146,9.5146,9.4776,9.485,806000.0
2011-03-03 11:20:00,12.83,12.88,12.82,12.82,1290000.0,9.485,9.522,9.4776,9.4776,1290000.0
2011-03-03 11:30:00,12.83,12.83,12.78,12.79,501800.0,9.485,9.485,9.4481,9.4555,501800.0
2011-03-03 11:40:00,12.79,12.8,12.76,12.76,715000.0,9.4555,9.4629,9.4333,9.4333,715000.0
2011-03-03 11:50:00,12.76,12.8,12.75,12.8,795400.0,9.4333,9.4629,9.4259,9.4629,795400.0
2011-03-03 12:00:00,12.8,12.81,12.79,12.8,583800.0,9.4629,9.4703,9.4555,9.4629,583800.0
2011-03-03 12:10:00,12.8,12.81,12.8,12.8,387400.0,9.4629,9.4703,9.4629,9.4629,387400.0
2011-03-03 12:20:00,12.8,12.83,12.8,12.8,303800.0,9.4629,9.485,9.4629,9.4629,303800.0
2011-03-03 12:30:00,12.8,12.83,12.8,12.82,126600.0,9.4629,9.485,9.4629,9.4776,126600.0
2011-03-03 12:40:00,12.83,12.85,12.81,12.85,291800.0,9.485,9.4998,9.4703,9.4998,291800.0
2011-03-03 12:50:00,12.85,12.85,12.84,12.85,295400.0,9.4998,9.4998,9.4924,9.4998,295400.0
2011-03-03 13:00:00,12.85,12.85,12.84,12.85,195400.0,9.4998,9.4998,9.4924,9.4998,195400.0
2011-03-03 13:10:00,12.85,12.85,12.84,12.85,289000.0,9.4998,9.4998,9.4924,9.4998,289000.0
2011-03-03 13:20:00,12.85,12.88,12.85,12.85,734400.0,9.4998,9.522,9.4998,9.4998,734400.0
2011-03-03 13:30:00,12.85,12.85,12.83,12.83,243600.0,9.4998,9.4998,9.485,9.485,243600.0
2011-03-03 13:40:00,12.83,12.84,12.81,12.83,338000.0,9.485,9.4924,9.4703,9.485,338000.0
2011-03-03 13:50:00,12.84,12.85,12.82,12.82,203800.0,9.4924,9.4998,9.4776,9.4776,203800.0
2011-03-03 14:00:00,12.82,12.84,12.81,12.84,573600.0,9.4776,9.4924,9.4703,9.4924,573600.0
2011-03-03 14:10:00,12.84,12.89,12.84,12.88,637000.0,9.4924,9.5294,9.4924,9.522,637000.0
2011-03-03 14:20:00,12.88,12.88,12.83,12.84,522600.0,9.522,9.522,9.485,9.4924,522600.0
2011-03-03 14:30:00,12.84,12.87,12.83,12.85,542000.0,9.4924,9.5146,9.485,9.4998,542000.0
2011-03-03 14:40:00,12.85,12.88,12.84,12.88,571000.0,9.4998,9.522,9.4924,9.522,571000.0
2011-03-03 14:50:00,12.88,12.9,12.87,12.89,550200.0,9.522,9.5368,9.5146,9.5294,550200.0
2011-03-03 15:00:00,12.89,12.9,12.88,12.9,1390000.0,9.5294,9.5368,9.522,9.5368,1390000.0
2011-03-03 15:10:00,12.89,12.93,12.89,12.9,1478000.0,9.5294,9.559,9.5294,9.5368,1478000.0
2011-03-03 15:20:00,12.9,12.92,12.88,12.88,744800.0,9.5368,9.5516,9.522,9.522,744800.0
2011-03-03 15:30:00,12.88,12.88,12.86,12.88,764800.0,9.522,9.522,9.5072,9.522,764800.0
2011-03-03 15:40:00,12.88,12.92,12.87,12.88,718000.0,9.522,9.5516,9.5146,9.522,718000.0
2011-03-03 15:50:00,12.88,12.91,12.88,12.88,1645200.0,9.522,9.5442,9.522,9.522,1645200.0
2011-03-04 09:30:00,12.84,12.88,12.8,12.86,915400.0,9.4924,9.522,9.4629,9.5072,915400.0
2011-03-04 09:40:00,12.86,12.88,12.83,12.87,648000.0,9.5072,9.522,9.485,9.5146,648000.0
2011-03-04 09:50:00,12.87,12.87,12.81,12.86,496400.0,9.5146,9.5146,9.4703,9.5072,496400.0
2011-03-04 10:00:00,12.87,12.88,12.8,12.8,434800.0,9.5146,9.522,9.4629,9.4629,434800.0
2011-03-04 10:10:00,12.8,12.81,12.78,12.79,607600.0,9.4629,9.4703,9.4481,9.4555,607600.0
2011-03-04 10:20:00,12.79,12.81,12.77,12.8,737000.0,9.4555,9.4703,9.4407,9.4629,737000.0
2011-03-04 10:30:00,12.8,12.81,12.76,12.8,554600.0,9.4629,9.4703,9.4333,9.4629,554600.0
2011-03-04 10:40:00,12.81,12.82,12.76,12.77,320600.0,9.4703,9.4776,9.4333,9.4407,320600.0
2011-03-04 10:50:00,12.77,12.77,12.75,12.75,278400.0,9.4407,9.4407,9.4259,9.4259,278400.0
2011-03-04 11:00:00,12.76,12.77,12.74,12.74,513200.0,9.4333,9.4407,9.4185,9.4185,513200.0
2011-03-04 11:10:00,12.74,12.78,12.74,12.77,305400.0,9.4185,9.4481,9.4185,9.4407,305400.0
2011-03-04 11:20:00,12.77,12.78,12.75,12.76,624800.0,9.4407,9.4481,9.4259,9.4333,624800.0
2011-03-04 11:30:00,12.77,12.82,12.74,12.81,717800.0,9.4407,9.4776,9.4185,9.4703,717800.0
2011-03-04 11:40:00,12.81,12.81,12.74,12.76,588800.0,9.4703,9.4703,9.4185,9.4333,588800.0
2011-03-04 11:50:00,12.77,12.77,12.69,12.7,674400.0,9.4407,9.4407,9.3815,9.3889,674400.0
2011-03-04 12:00:00,12.69,12.72,12.66,12.68,545200.0,9.3815,9.4037,9.3594,9.3741,545200.0
2011-03-04 12:10:00,12.68,12.68,12.63,12.67,746600.0,9.3741,9.3741,9.3372,9.3668,746600.0
2011-03-04 12:20:00,12.67,12.69,12.65,12.69,1096800.0,9.3668,9.3815,9.352,9.3815,1096800.0
2011-03-04 12:30:00,12.69,12.69,12.65,12.68,420400.0,9.3815,9.3815,9.352,9.3741,420400.0
2011-03-04 12:40:00,12.67,12.71,12.67,12.7,206000.0,9.3668,9.3963,9.3668,9.3889,206000.0
2011-03-04 12:50:00,12.7,12.72,12.68,12.7,545200.0,9.3889,9.4037,9.3741,9.3889,545200.0
2011-03-04 13:00:00,12.7,12.73,12.7,12.72,302400.0,9.3889,9.4111,9.3889,9.4037,302400.0
2011-03-04 13:10:00,12.72,12.73,12.67,12.68,296000.0,9.4037,9.4111,9.3668,9.3741,296000.0
2011-03-04 13:20:00,12.68,12.68,12.65,12.67,269800.0,9.3741,9.3741,9.352,9.3668,269800.0
2011-03-04 13:30:00,12.67,12.71,12.67,12.7,89600.0,9.3668,9.3963,9.3668,9.3889,89600.0
2011-03-04 13:40:00,12.7,12.7,12.65,12.65,471600.0,9.3889,9.3889,9.352,9.352,471600.0
2011-03-04 13:50:00,12.66,12.68,12.63,12.67,392600.0,9.3594,9.3741,9.3372,9.3668,392600.0
2011-03-04 14:00:00,12.66,12.67,12.63,12.64,301400.0,9.3594,9.3668,9.3372,9.3446,301400.0
2011-03-04 14:10:00,12.64,12.68,12.64,12.67,400200.0,9.3446,9.3741,9.3446,9.3668,400200.0
2011-03-04 14:20:00,12.67,12.69,12.66,12.69,438600.0,9.3668,9.3815,9.3594,9.3815,438600.0
2011-03-04 14:30:00,12.68,12.71,12.68,12.71,292600.0,9.3741,9.3963,9.3741,9.3963,292600.0
2011-03-04 14:40:00,12.7,12.72,12.7,12.71,263800.0,9.3889,9.4037,9.3889,9.3963,263800.0
2011-03-04 14:50:00,12.71,12.72,12.71,12.72,185400.0,9.3963,9.4037,9.3963,9.4037,185400.0
2011-03-04 15:00:00,12.72,12.76,12.72,12.72,289200.0,9.4037,9.4333,9.4037,9.4037,289200.0
2011-03-04 15:10:00,12.72,12.76,12.72,12.72,447800.0,9.4037,9.4333,9.4037,9.4037,447800.0
2011-03-04 15:20:00,12.72,12.72,12.67,12.68,650800.0,9.4037,9.4037,9.3668,9.3741,650800.0
2011-03-04 15:30:00,12.69,12.71,12.67,12.71,577600.0,9.3815,9.3963,9.3668,9.3963,577600.0
2011-03-04 15:40:00,12.71,12.77,12.7,12.76,618000.0,9.3963,9.4407,9.3889,9.4333,618000.0
2011-03-04 15:50:00,12.76,12.79,12.75,12.77,1394800.0,9.4333,9.4555,9.4259,9.4407,1394800.0
2011-03-07 09:30:00,12.84,12.88,12.77,12.83,868800.0,9.4924,9.522,9.4407,9.485,868800.0
2011-03-07 09:40:00,12.82,12.91,12.79,12.87,1078800.0,9.4776,9.5442,9.4555,9.5146,1078800.0
2011-03-07 09:50:00,12.87,12.88,12.82,12.86,553000.0,9.5146,9.522,9.4776,9.5072,553000.0
2011-03-07 10:00:00,12.86,12.87,12.79,12.8,398600.0,9.5072,9.5146,9.4555,9.4629,398600.0
2011-03-07 10:10:00,12.8,12.83,12.76,12.77,519600.0,9.4629,9.485,9.4333,9.4407,519600.0
2011-03-07 10:20:00,12.77,12.82,12.75,12.81,614000.0,9.4407,9.4776,9.4259,9.4703,614000.0
2011-03-07 10:30:00,12.81,12.82,12.79,12.79,714600.0,9.4703,9.4776,9.4555,9.4555,714600.0
2011-03-07 10:40:00,12.79,12.8,12.7,12.71,801400.0,9.4555,9.4629,9.3889,9.3963,801400.0
2011-03-07 10:50:00,12.72,12.74,12.7,12.72,527400.0,9.4037,9.4185,9.3889,9.4037,527400.0
2011-03-07 11:00:00,12.72,12.74,12.67,12.68,793400.0,9.4037,9.4185,9.3668,9.3741,793400.0
2011-03-07 11:10:00,12.67,12.73,12.67,12.72,698600.0,9.3668,9.4111,9.3668,9.4037,698600.0
2011-03-07 11:20:00,12.72,12.72,12.71,12.72,831000.0,9.4037,9.4037,9.3963,9.4037,831000.0
2011-03-07 11:30:00,12.71,12.72,12.67,12.7,708800.0,9.3963,9.4037,9.3668,9.3889,708800.0
2011-03-07 11:40:00,12.7,12.71,12.63,12.64,611800.0,9.3889,9.3963,9.3372,9.3446,611800.0
2011-03-07 11:50:00,12.64,12.65,12.6,12.63,824000.0,9.3446,9.352,9.315,9.3372,824000.0
2011-03-07 12:00:00,12.63,12.63,12.59,12.63,542400.0,9.3372,9.3372,9.3076,9.3372,542400.0
2011-03-07 12:10:00,12.63,12.63,12.61,12.62,391400.0,9.3372,9.3372,9.3224,9.3298,391400.0
2011-03-07 12:20:00,12.62,12.62,12.57,12.57,690000.0,9.3298,9.3298,9.2928,9.2928,690000.0
2011-03-07 12:30:00,12.57,12.6,12.56,12.6,491200.0,9.2928,9.315,9.2854,9.315,491200.0
2011-03-07 12:40:00,12.6,12.6,12.56,12.56,333400.0,9.315,9.315,9.2854,9.2854,333400.0
2011-03-07 12:50:00,12.57,12.57,12.53,12.54,504000.0,9.2928,9.2928,9.2633,9.2706,504000.0
2011-03-07 13:00:00,12.54,12.55,12.51,12.54,743600.0,9.2706,9.278,9.2485,9.2706,743600.0
2011-03-07 13:10:00,12.54,12.58,12.52,12.58,521000.0,9.2706,9.3002,9.2559,9.3002,521000.0
2011-03-07 13:20:00,12.57,12.58,12.54,12.56,402600.0,9.2928,9.3002,9.2706,9.2854,402600.0
2011-03-07 13:30:00,12.56,12.58,12.54,12.56,253600.0,9.2854,9.3002,9.2706,9.2854,253600.0
2011-03-07 13:40:00,12.56,12.58,12.53,12.58,459600.0,9.2854,9.3002,9.2633,9.3002,459600.0
2011-03-07 13:50:00,12.57,12.57,12.53,12.53,435600.0,9.2928,9.2928,9.2633,9.2633,435600.0
2011-03-07 14:00:00,12.54,12.55,12.53,12.53,561200.0,9.2706,9.278,9.2633,9.2633,561200.0
2011-03-07 14:10:00,12.54,12.58,12.51,12.58,378400.0,9.2706,9.3002,9.2485,9.3002,378400.0
2011-03-07 14:20:00,12.59,12.61,12.56,12.59,606200.0,9.3076,9.3224,9.2854,9.3076,606200.0
2011-03-07 14:30:00,12.59,12.62,12.58,12.61,410200.0,9.3076,9.3298,9.3002,9.3224,410200.0
2011-03-07 14:40:00,12.61,12.63,12.6,12.63,418600.0,9.3224,9.3372,9.315,9.3372,418600.0
2011-03-07 14:50:00,12.63,12.67,12.62,12.65,952600.0,9.3372,9.3668,9.3298,9.352,952600.0
2011-03-07 15:00:00,12.65,12.68,12.65,12.68,924800.0,9.352,9.3741,9.352,9.3741,924800.0
2011-03-07 15:10:00,12.68,12.71,12.68,12.71,671400.0,9.3741,9.3963,9.3741,9.3963,671400.0
2011-03-07 15:20:00,12.7,12.71,12.67,12.7,745200.0,9.3889,9.3963,9.3668,9.3889,745200.0
2011-03-07 15:30:00,12.7,12.76,12.7,12.74,1797600.0,9.3889,9.4333,9.3889,9.4185,1797600.0
2011-03-07 15:40:00,12.74,12.75,12.72,12.73,937800.0,9.4185,9.4259,9.4037,9.4111,937800.0
2011-03-07 15:50:00,12.73,12.73,12.7,12.72,1346400.0,9.4111,9.4111,9.3889,9.4037,1346400.0
2011-03-08 09:30:00,12.71,12.72,12.65,12.67,878400.0,9.3963,9.4037,9.352,9.3668,878400.0
2011-03-08 09:40:00,12.67,12.7,12.62,12.69,856000.0,9.3668,9.3889,9.3298,9.3815,856000.0
2011-03-08 09:50:00,12.69,12.78,12.68,12.78,571000.0,9.3815,9.4481,9.3741,9.4481,571000.0
2011-03-08 10:00:00,12.78,12.81,12.77,12.79,737200.0,9.4481,9.4703,9.4407,9.4555,737200.0
2011-03-08 10:10:00,12.79,12.82,12.79,12.81,727400.0,9.4555,9.4776,9.4555,9.4703,727400.0
2011-03-08 10:20:00,12.81,12.84,12.78,12.8,1062000.0,9.4703,9.4924,9.4481,9.4629,1062000.0
2011-03-08 10:30:00,12.8,12.81,12.78,12.79,1299000.0,9.4629,9.4703,9.4481,9.4555,1299000.0
2011-03-08 10:40:00,12.79,12.81,12.76,12.79,720600.0,9.4555,9.4703,9.4333,9.4555,720600.0
2011-03-08 10:50:00,12.79,12.84,12.78,12.83,594800.0,9.4555,9.4924,9.4481,9.485,594800.0
2011-03-08 11:00:00,12.83,12.84,12.8,12.81,633200.0,9.485,9.4924,9.4629,9.4703,633200.0
2011-03-08 11:10:00,12.81,12.84,12.8,12.81,522600.0,9.4703,9.4924,9.4629,9.4703,522600.0
2011-03-08 11:20:00,12.81,12.87,12.81,12.85,1003600.0,9.4703,9.5146,9.4703,9.4998,1003600.0
2011-03-08 11:30:00,12.85,12.86,12.85,12.85,487600.0,9.4998,9.5072,9.4998,9.4998,487600.0
2011-03-08 11:40:00,12.85,12.87,12.84,12.86,425000.0,9.4998,9.5146,9.4924,9.5072,425000.0
2011-03-08 11:50:00,12.86,12.9,12.86,12.9,587200.0,9.5072,9.5368,9.5072,9.5368,587200.0
2011-03-08 12:00:00,12.9,12.91,12.87,12.87,686000.0,9.5368,9.5442,9.5146,9.5146,686000.0
2011-03-08 12:10:00,12.88,12.9,12.86,12.86,547000.0,9.522,9.5368,9.5072,9.5072,547000.0
2011-03-08 12:20:00,12.86,12.86,12.83,12.83,630400.0,9.5072,9.5072,9.485,9.485,630400.0
2011-03-08 12:30:00,12.83,12.85,12.82,12.85,346000.0,9.485,9.4998,9.4776,9.4998,346000.0
2011-03-08 12:40:00,12.85,12.86,12.82,12.84,704600.0,9.4998,9.5072,9.4776,9.4924,704600.0
2011-03-08 12:50:00,12.84,12.84,12.83,12.84,378200.0,9.4924,9.4924,9.485,9.4924,378200.0
2011-03-08 13:00:00,12.84,12.85,12.81,12.83,274800.0,9.4924,9.4998,9.4703,9.485,274800.0
2011-03-08 13:10:00,12.83,12.84,12.82,12.82,171800.0,9.485,9.4924,9.4776,9.4776,171800.0
2011-03-08 13:20:00,12.82,12.84,12.81,12.84,327400.0,9.4776,9.4924,9.4703,9.4924,327400.0
2011-03-08 13:30:00,12.84,12.85,12.83,12.84,584200.0,9.4924,9.4998,9.485,9.4924,584200.0
2011-03-08 13:40:00,12.84,12.85,12.81,12.82,266000.0,9.4924,9.4998,9.4703,9.4776,266000.0
2011-03-08 13:50:00,12.82,12.83,12.8,12.81,541000.0,9.4776,9.485,9.4629,9.4703,541000.0
2011-03-08 14:00:00,12.8,12.81,12.77,12.78,915600.0,9.4629,9.4703,9.4407,9.4481,915600.0
2011-03-08 14:10:00,12.78,12.8,12.77,12.79,648000.0,9.4481,9.4629,9.4407,9.4555,648000.0
2011-03-08 14:20:00,12.79,12.8,12.78,12.79,333200.0,9.4555,9.4629,9.4481,9.4555,333200.0
2011-03-08 14:30:00,12.8,12.81,12.77,12.8,767400.0,9.4629,9.4703,9.4407,9.4629,767400.0
2011-03-08 14:40:00,12.81,12.87,12.8,12.86,850600.0,9.4703,9.5146,9.4629,9.5072,850600.0
2011-03-08 14:50:00,12.86,12.87,12.85,12.86,805600.0,9.5072,9.5146,9.4998,9.5072,805600.0
2011-03-08 15:00:00,12.86,12.86,12.83,12.85,581600.0,9.5072,9.5072,9.485,9.4998,581600.0
2011-03-08 15:10:00,12.85,12.88,12.85,12.85,682400.0,9.4998,9.522,9.4998,9.4998,682400.0
2011-03-08 15:20:00,12.85,12.86,12.81,12.83,562200.0,9.4998,9.5072,9.4703,9.485,562200.0
2011-03-08 15:30:00,12.83,12.85,12.81,12.84,1508400.0,9.485,9.4998,9.4703,9.4924,1508400.0
2011-03-08 15:40:00,12.84,12.84,12.81,12.81,1313800.0,9.4924,9.4924,9.4703,9.4703,1313800.0
2011-03-08 15:50:00,12.82,12.82,12.78,12.8,4129200.0,9.4776,9.4776,9.4481,9.4629,4129200.0
2011-03-09 09:30:00,12.74,12.8,12.63,12.64,1026400.0,9.4185,9.4629,9.3372,9.3446,1026400.0
2011-03-09 09:40:00,12.64,12.67,12.6,12.65,1117600.0,9.3446,9.3668,9.315,9.352,1117600.0
2011-03-09 09:50:00,12.64,12.72,12.63,12.65,794800.0,9.3446,9.4037,9.3372,9.352,794800.0
2011-03-09 10:00:00,12.65,12.67,12.6,12.67,546000.0,9.352,9.3668,9.315,9.3668,546000.0
2011-03-09 10:10:00,12.67,12.67,12.63,12.65,1136600.0,9.3668,9.3668,9.3372,9.352,1136600.0
2011-03-09 10:20:00,12.65,12.71,12.63,12.7,1015200.0,9.352,9.3963,9.3372,9.3889,1015200.0
2011-03-09 10:30:00,12.69,12.7,12.66,12.67,1095000.0,9.3815,9.3889,9.3594,9.3668,1095000.0
2011-03-09 10:40:00,12.67,12.67,12.64,12.67,593600.0,9.3668,9.3668,9.3446,9.3668,593600.0
2011-03-09 10:50:00,12.67,12.67,12.6,12.62,909800.0,9.3668,9.3668,9.315,9.3298,909800.0
2011-03-09 11:00:00,12.61,12.63,12.59,12.62,333400.0,9.3224,9.3372,9.3076,9.3298,333400.0
2011-03-09 11:10:00,12.62,12.65,12.62,12.65,334600.0,9.3298,9.352,9.3298,9.352,334600.0
2011-03-09 11:20:00,12.65,12.66,12.63,12.63,371000.0,9.352,9.3594,9.3372,9.3372,371000.0
2011-03-09 11:30:00,12.64,12.65,12.59,12.63,651800.0,9.3446,9.352,9.3076,9.3372,651800.0
2011-03-09 11:40:00,12.64,12.65,12.62,12.63,289800.0,9.3446,9.352,9.3298,9.3372,289800.0
2011-03-09 11:50:00,12.63,12.67,12.62,12.67,857000.0,9.3372,9.3668,9.3298,9.3668,857000.0
2011-03-09 12:00:00,12.67,12.71,12.66,12.71,920000.0,9.3668,9.3963,9.3594,9.3963,920000.0
2011-03-09 12:10:00,12.71,12.71,12.7,12.71,394800.0,9.3963,9.3963,9.3889,9.3963,394800.0
2011-03-09 12:20:00,12.71,12.72,12.65,12.66,952800.0,9.3963,9.4037,9.352,9.3594,952800.0
2011-03-09 12:30:00,12.66,12.71,12.65,12.71,441800.0,9.3594,9.3963,9.352,9.3963,441800.0
2011-03-09 12:40:00,12.71,12.71,12.67,12.7,262200.0,9.3963,9.3963,9.3668,9.3889,262200.0
2011-03-09 12:50:00,12.7,12.72,12.68,12.69,420400.0,9.3889,9.4037,9.3741,9.3815,420400.0
2011-03-09 13:00:00,12.68,12.69,12.65,12.66,1124000.0,9.3741,9.3815,9.352,9.3594,1124000.0
2011-03-09 13:10:00,12.66,12.67,12.65,12.67,352200.0,9.3594,9.3668,9.352,9.3668,352200.0
2011-03-09 13:20:00,12.67,12.68,12.65,12.67,554600.0,9.3668,9.3741,9.352,9.3668,554600.0
2011-03-09 13:30:00,12.67,12.67,12.65,12.65,389400.0,9.3668,9.3668,9.352,9.352,389400.0
2011-03-09 13:40:00,12.65,12.67,12.64,12.65,314400.0,9.352,9.3668,9.3446,9.352,314400.0
2011-03-09 13:50:00,12.65,12.67,12.63,12.65,375200.0,9.352,9.3668,9.3372,9.352,375200.0
2011-03-09 14:00:00,12.65,12.68,12.65,12.68,346800.0,9.352,9.3741,9.352,9.3741,346800.0
2011-03-09 14:10:00,12.68,12.72,12.66,12.7,528800.0,9.3741,9.4037,9.3594,9.3889,528800.0
2011-03-09 14:20:00,12.7,12.71,12.67,12.69,245200.0,9.3889,9.3963,9.3668,9.3815,245200.0
2011-03-09 14:30:00,12.69,12.69,12.65,12.67,378800.0,9.3815,9.3815,9.352,9.3668,378800.0
2011-03-09 14:40:00,12.67,12.7,12.67,12.69,277800.0,9.3668,9.3889,9.3668,9.3815,277800.0
2011-03-09 14:50:00,12.7,12.72,12.69,12.71,1145600.0,9.3889,9.4037,9.3815,9.3963,1145600.0
2011-03-09 15:00:00,12.71,12.72,12.69,12.71,393600.0,9.3963,9.4037,9.3815,9.3963,393600.0
2011-03-09 15:10:00,12.7,12.72,12.69,12.71,308600.0,9.3889,9.4037,9.3815,9.3963,308600.0
2011-03-09 15:20:00,12.71,12.71,12.68,12.7,442600.0,9.3963,9.3963,9.3741,9.3889,442600.0
2011-03-09 15:30:00,12.7,12.7,12.65,12.65,1082200.0,9.3889,9.3889,9.352,9.352,1082200.0
2011-03-09 15:40:00,12.65,12.69,12.65,12.68,1137200.0,9.352,9.3815,9.352,9.3741,1137200.0
2011-03-09 15:50:00,12.68,12.68,12.65,12.66,1519000.0,9.3741,9.3741,9.352,9.3594,1519000.0
2011-03-10 09:30:00,12.47,12.49,12.4,12.43,1440200.0,9.2189,9.2337,9.1671,9.1893,1440200.0
2011-03-10 09:40:00,12.43,12.45,12.38,12.44,1098000.0,9.1893,9.2041,9.1524,9.1967,1098000.0
2011-03-10 09:50:00,12.44,12.44,12.36,12.38,1314000.0,9.1967,9.1967,9.1376,9.1524,1314000.0
2011-03-10 10:00:00,12.38,12.38,12.28,12.29,1207600.0,9.1524,9.1524,9.0784,9.0858,1207600.0
2011-03-10 10:10:00,12.29,12.32,12.27,12.31,1563000.0,9.0858,9.108,9.071,9.1006,1563000.0
2011-03-10 10:20:00,12.31,12.35,12.3,12.31,1283400.0,9.1006,9.1302,9.0932,9.1006,1283400.0
2011-03-10 10:30:00,12.31,12.34,12.31,12.31,2397600.0,9.1006,9.1228,9.1006,9.1006,2397600.0
2011-03-10 10:40:00,12.31,12.37,12.28,12.36,1523200.0,9.1006,9.145,9.0784,9.1376,1523200.0
2011-03-10 10:50:00,12.36,12.43,12.36,12.42,823400.0,9.1376,9.1893,9.1376,9.1819,823400.0
2011-03-10 11:00:00,12.42,12.44,12.41,12.43,554600.0,9.1819,9.1967,9.1745,9.1893,554600.0
2011-03-10 11:10:00,12.43,12.44,12.4,12.43,797000.0,9.1893,9.1967,9.1671,9.1893,797000.0
2011-03-10 11:20:00,12.43,12.45,12.42,12.43,932200.0,9.1893,9.2041,9.1819,9.1893,932200.0
2011-03-10 11:30:00,12.43,12.43,12.41,12.42,764400.0,9.1893,9.1893,9.1745,9.1819,764400.0
2011-03-10 11:40:00,12.42,12.43,12.38,12.38,418800.0,9.1819,9.1893,9.1524,9.1524,418800.0
2011-03-10 11:50:00,12.38,12.44,12.37,12.42,322400.0,9.1524,9.1967,9.145,9.1819,322400.0
2011-03-10 12:00:00,12.42,12.43,12.36,12.37,521400.0,9.1819,9.1893,9.1376,9.145,521400.0
2011-03-10 12:10:00,12.37,12.38,12.35,12.36,617000.0,9.145,9.1524,9.1302,9.1376,617000.0
2011-03-10 12:20:00,12.36,12.36,12.31,12.33,913800.0,9.1376,9.1376,9.1006,9.1154,913800.0
2011-03-10 12:30:00,12.33,12.33,12.3,12.32,1194400.0,9.1154,9.1154,9.0932,9.108,1194400.0
2011-03-10 12:40:00,12.32,12.35,12.31,12.34,467600.0,9.108,9.1302,9.1006,9.1228,467600.0
2011-03-10 12:50:00,12.34,12.39,12.34,12.38,517000.0,9.1228,9.1598,9.1228,9.1524,517000.0
2011-03-10 13:00:00,12.38,12.4,12.35,12.37,553600.0,9.1524,9.1671,9.1302,9.145,553600.0
2011-03-10 13:10:00,12.37,12.4,12.36,12.37,478400.0,9.145,9.1671,9.1376,9.145,478400.0
2011-03-10 13:20:00,12.37,12.37,12.29,12.29,1068600.0,9.145,9.145,9.0858,9.0858,1068600.0
2011-03-10 13:30:00,12.29,12.29,12.2,12.21,2387600.0,9.0858,9.0858,9.0193,9.0267,2387600.0
2011-03-10 13:40:00,12.21,12.27,12.21,12.25,1160600.0,9.0267,9.071,9.0267,9.0563,1160600.0
2011-03-10 13:50:00,12.25,12.26,12.22,12.25,727600.0,9.0563,9.0636,9.0341,9.0563,727600.0
2011-03-10 14:00:00,12.25,12.3,12.25,12.29,790800.0,9.0563,9.0932,9.0563,9.0858,790800.0
2011-03-10 14:10:00,12.29,12.34,12.29,12.34,654200.0,9.0858,9.1228,9.0858,9.1228,654200.0
2011-03-10 14:20:00,12.34,12.36,12.34,12.35,1047400.0,9.1228,9.1376,9.1228,9.1302,1047400.0
2011-03-10 14:30:00,12.35,12.4,12.35,12.4,480400.0,9.1302,9.1671,9.1302,9.1671,480400.0
2011-03-10 14:40:00,12.4,12.4,12.38,12.38,422800.0,9.1671,9.1671,9.1524,9.1524,422800.0
2011-03-10 14:50:00,12.38,12.38,12.37,12.38,624000.0,9.1524,9.1524,9.145,9.1524,624000.0
2011-03-10 15:00:00,12.38,12.38,12.34,12.36,490400.0,9.1524,9.1524,9.1228,9.1376,490400.0
2011-03-10 15:10:00,12.37,12.37,12.34,12.34,805200.0,9.145,9.145,9.1228,9.1228,805200.0
2011-03-10 15:20:00,12.34,12.38,12.33,12.35,568200.0,9.1228,9.1524,9.1154,9.1302,568200.0
2011-03-10 15:30:00,12.36,12.37,12.33,12.37,933400.0,9.1376,9.145,9.1154,9.145,933400.0
2011-03-10 15:40:00,12.37,12.4,12.35,12.36,973000.0,9.145,9.1671,9.1302,9.1376,973000.0
2011-03-10 15:50:00,12.36,12.38,12.35,12.37,2040200.0,9.1376,9.1524,9.1302,9.145,2040200.0
2011-03-11 09:30:00,12.28,12.43,12.28,12.42,951400.0,9.0784,9.1893,9.0784,9.1819,951400.0
2011-03-11 09:40:00,12.42,12.46,12.4,12.42,676800.0,9.1819,9.2115,9.1671,9.1819,676800.0
2011-03-11 09:50:00,12.42,12.44,12.36,12.44,1030000.0,9.1819,9.1967,9.1376,9.1967,1030000.0
2011-03-11 10:00:00,12.43,12.44,12.35,12.36,710200.0,9.1893,9.1967,9.1302,9.1376,710200.0
2011-03-11 10:10:00,12.36,12.46,12.36,12.46,1104200.0,9.1376,9.2115,9.1376,9.2115,1104200.0
2011-03-11 10:20:00,12.46,12.56,12.45,12.53,1977200.0,9.2115,9.2854,9.2041,9.2633,1977200.0
2011-03-11 10:30:00,12.53,12.62,12.53,12.61,1950400.0,9.2633,9.3298,9.2633,9.3224,1950400.0
2011-03-11 10:40:00,12.61,12.61,12.58,12.61,1463600.0,9.3224,9.3224,9.3002,9.3224,1463600.0
2011-03-11 10:50:00,12.61,12.61,12.56,12.6,541000.0,9.3224,9.3224,9.2854,9.315,541000.0
2011-03-11 11:00:00,12.6,12.61,12.56,12.56,541000.0,9.315,9.3224,9.2854,9.2854,541000.0
2011-03-11 11:10:00,12.56,12.59,12.53,12.53,483800.0,9.2854,9.3076,9.2633,9.2633,483800.0
2011-03-11 11:20:00,12.53,12.58,12.53,12.57,352800.0,9.2633,9.3002,9.2633,9.2928,352800.0
2011-03-11 11:30:00,12.57,12.61,12.56,12.61,463600.0,9.2928,9.3224,9.2854,9.3224,463600.0
2011-03-11 11:40:00,12.61,12.61,12.57,12.57,755000.0,9.3224,9.3224,9.2928,9.2928,755000.0
2011-03-11 11:50:00,12.57,12.59,12.55,12.55,455400.0,9.2928,9.3076,9.278,9.278,455400.0
2011-03-11 12:00:00,12.55,12.59,12.55,12.58,289000.0,9.278,9.3076,9.278,9.3002,289000.0
2011-03-11 12:10:00,12.58,12.59,12.55,12.58,283000.0,9.3002,9.3076,9.278,9.3002,283000.0
2011-03-11 12:20:00,12.58,12.6,12.56,12.56,288400.0,9.3002,9.315,9.2854,9.2854,288400.0
2011-03-11 12:30:00,12.56,12.57,12.54,12.56,255600.0,9.2854,9.2928,9.2706,9.2854,255600.0
2011-03-11 12:40:00,12.56,12.56,12.52,12.53,245400.0,9.2854,9.2854,9.2559,9.2633,245400.0
2011-03-11 12:50:00,12.53,12.55,12.52,12.53,149400.0,9.2633,9.278,9.2559,9.2633,149400.0
2011-03-11 13:00:00,12.54,12.54,12.5,12.51,285000.0,9.2706,9.2706,9.2411,9.2485,285000.0
2011-03-11 13:10:00,12.51,12.51,12.46,12.46,638400.0,9.2485,9.2485,9.2115,9.2115,638400.0
2011-03-11 13:20:00,12.46,12.49,12.45,12.49,644400.0,9.2115,9.2337,9.2041,9.2337,644400.0
2011-03-11 13:30:00,12.49,12.49,12.47,12.47,402200.0,9.2337,9.2337,9.2189,9.2189,402200.0
2011-03-11 13:40:00,12.47,12.47,12.45,12.47,349000.0,9.2189,9.2189,9.2041,9.2189,349000.0
2011-03-11 13:50:00,12.47,12.47,12.45,12.46,207600.0,9.2189,9.2189,9.2041,9.2115,207600.0
2011-03-11 14:00:00,12.46,12.47,12.44,12.45,342600.0,9.2115,9.2189,9.1967,9.2041,342600.0
2011-03-11 14:10:00,12.45,12.51,12.45,12.51,601000.0,9.2041,9.2485,9.2041,9.2485,601000.0
2011-03-11 14:20:00,12.5,12.51,12.49,12.5,367400.0,9.2411,9.2485,9.2337,9.2411,367400.0
2011-03-11 14:30:00,12.5,12.52,12.49,12.49,364400.0,9.2411,9.2559,9.2337,9.2337,364400.0
2011-03-11 14:40:00,12.5,12.52,12.49,12.5,432400.0,9.2411,9.2559,9.2337,9.2411,432400.0
2011-03-11 14:50:00,12.5,12.51,12.49,12.49,216200.0,9.2411,9.2485,9.2337,9.2337,216200.0
2011-03-11 15:00:00,12.5,12.54,12.5,12.52,626200.0,9.2411,9.2706,9.2411,9.2559,626200.0
2011-03-11 15:10:00,12.52,12.54,12.51,12.52,371600.0,9.2559,9.2706,9.2485,9.2559,371600.0
2011-03-11 15:20:00,12.52,12.55,12.52,12.54,567800.0,9.2559,9.278,9.2559,9.2706,567800.0
2011-03-11 15:30:00,12.54,12.55,12.49,12.49,1528600.0,9.2706,9.278,9.2337,9.2337,1528600.0
2011-03-11 15:40:00,12.5,12.53,12.48,12.52,892800.0,9.2411,9.2633,9.2263,9.2559,892800.0
2011-03-11 15:50:00,12.52,12.53,12.47,12.47,1518400.0,9.2559,9.2633,9.2189,9.2189,1518400.0
2011-03-14 09:30:00,12.37,12.41,12.35,12.38,902000.0,9.145,9.1745,9.1302,9.1524,902000.0
2011-03-14 09:40:00,12.38,12.4,12.31,12.36,730400.0,9.1524,9.1671,9.1006,9.1376,730400.0
2011-03-14 09:50:00,12.36,12.37,12.3,12.31,769400.0,9.1376,9.145,9.0932,9.1006,769400.0
2011-03-14 10:00:00,12.3,12.31,12.26,12.26,1084600.0,9.0932,9.1006,9.0636,9.0636,1084600.0
2011-03-14 10:10:00,12.26,12.28,12.22,12.23,1115400.0,9.0636,9.0784,9.0341,9.0415,1115400.0
2011-03-14 10:20:00,12.23,12.31,12.22,12.3,967200.0,9.0415,9.1006,9.0341,9.0932,967200.0
2011-03-14 10:30:00,12.29,12.31,12.25,12.29,895600.0,9.0858,9.1006,9.0563,9.0858,895600.0
2011-03-14 10:40:00,12.29,12.3,12.24,12.29,637400.0,9.0858,9.0932,9.0489,9.0858,637400.0
2011-03-14 10:50:00,12.29,12.3,12.22,12.22,731000.0,9.0858,9.0932,9.0341,9.0341,731000.0
2011-03-14 11:00:00,12.22,12.22,12.19,12.19,636600.0,9.0341,9.0341,9.0119,9.0119,636600.0
2011-03-14 11:10:00,12.19,12.21,12.15,12.18,726200.0,9.0119,9.0267,8.9823,9.0045,726200.0
2011-03-14 11:20:00,12.18,12.2,12.17,12.17,380400.0,9.0045,9.0193,8.9971,8.9971,380400.0
2011-03-14 11:30:00,12.17,12.2,12.15,12.19,723800.0,8.9971,9.0193,8.9823,9.0119,723800.0
2011-03-14 11:40:00,12.19,12.2,12.18,12.19,391800.0,9.0119,9.0193,9.0045,9.0119,391800.0
2011-03-14 11:50:00,12.19,12.2,12.15,12.16,498600.0,9.0119,9.0193,8.9823,8.9897,498600.0
2011-03-14 12:00:00,12.17,12.17,12.13,12.15,475200.0,8.9971,8.9971,8.9675,8.9823,475200.0
2011-03-14 12:10:00,12.15,12.15,12.13,12.15,429000.0,8.9823,8.9823,8.9675,8.9823,429000.0
2011-03-14 12:20:00,12.15,12.15,12.13,12.13,364200.0,8.9823,8.9823,8.9675,8.9675,364200.0
2011-03-14 12:30:00,12.13,12.15,12.12,12.12,678400.0,8.9675,8.9823,8.9601,8.9601,678400.0
2011-03-14 12:40:00,12.12,12.14,12.11,12.13,319400.0,8.9601,8.9749,8.9528,8.9675,319400.0
2011-03-14 12:50:00,12.13,12.15,12.13,12.15,483400.0,8.9675,8.9823,8.9675,8.9823,483400.0
2011-03-14 13:00:00,12.15,12.19,12.15,12.19,563400.0,8.9823,9.0119,8.9823,9.0119,563400.0
2011-03-14 13:10:00,12.19,12.19,12.17,12.19,327800.0,9.0119,9.0119,8.9971,9.0119,327800.0
2011-03-14 13:20:00,12.19,12.19,12.17,12.17,546000.0,9.0119,9.0119,8.9971,8.9971,546000.0
2011-03-14 13:30:00,12.17,12.18,12.13,12.14,567200.0,8.9971,9.0045,8.9675,8.9749,567200.0
2011-03-14 13:40:00,12.14,12.15,12.13,12.13,347400.0,8.9749,8.9823,8.9675,8.9675,347400.0
2011-03-14 13:50:00,12.13,12.15,12.13,12.13,772400.0,8.9675,8.9823,8.9675,8.9675,772400.0
2011-03-14 14:00:00,12.13,12.18,12.13,12.18,598000.0,8.9675,9.0045,8.9675,9.0045,598000.0
2011-03-14 14:10:00,12.18,12.19,12.17,12.17,475400.0,9.0045,9.0119,8.9971,8.9971,475400.0
2011-03-14 14:20:00,12.17,12.2,12.17,12.18,604800.0,8.9971,9.0193,8.9971,9.0045,604800.0
2011-03-14 14:30:00,12.19,12.19,12.16,12.17,816000.0,9.0119,9.0119,8.9897,8.9971,816000.0
2011-03-14 14:40:00,12.17,12.21,12.17,12.21,410800.0,8.9971,9.0267,8.9971,9.0267,410800.0
2011-03-14 14:50:00,12.21,12.22,12.19,12.19,653800.0,9.0267,9.0341,9.0119,9.0119,653800.0
2011-03-14 15:00:00,12.19,12.21,12.18,12.2,861600.0,9.0119,9.0267,9.0045,9.0193,861600.0
2011-03-14 15:10:00,12.2,12.24,12.19,12.22,675200.0,9.0193,9.0489,9.0119,9.0341,675200.0
2011-03-14 15:20:00,12.22,12.22,12.19,12.2,676400.0,9.0341,9.0341,9.0119,9.0193,676400.0
2011-03-14 15:30:00,12.2,12.22,12.19,12.21,844200.0,9.0193,9.0341,9.0119,9.0267,844200.0
2011-03-14 15:40:00,12.21,12.28,12.21,12.25,1405400.0,9.0267,9.0784,9.0267,9.0563,1405400.0
2011-03-14 15:50:00,12.25,12.26,12.23,12.24,1719400.0,9.0563,9.0636,9.0415,9.0489,1719400.0
2011-03-15 09:30:00,11.93,12.05,11.87,12.01,2208800.0,8.8197,8.9084,8.7753,8.8788,2208800.0
2011-03-15 09:40:00,12.01,12.1,11.99,12.09,1576000.0,8.8788,8.9454,8.864,8.938,1576000.0
2011-03-15 09:50:00,12.09,12.11,11.97,11.99,1266400.0,8.938,8.9528,8.8493,8.864,1266400.0
2011-03-15 10:00:00,11.99,12.03,11.93,11.97,1642800.0,8.864,8.8936,8.8197,8.8493,1642800.0
2011-03-15 10:10:00,11.97,11.99,11.95,11.97,1383200.0,8.8493,8.864,8.8345,8.8493,1383200.0
2011-03-15 10:20:00,11.97,12.04,11.97,12.04,1586400.0,8.8493,8.901,8.8493,8.901,1586400.0
2011-03-15 10:30:00,12.04,12.05,11.99,12.03,1266200.0,8.901,8.9084,8.864,8.8936,1266200.0
2011-03-15 10:40:00,12.03,12.04,11.99,12.02,1090400.0,8.8936,8.901,8.864,8.8862,1090400.0
2011-03-15 10:50:00,12.02,12.08,12.02,12.05,1449800.0,8.8862,8.9306,8.8862,8.9084,1449800.0
2011-03-15 11:00:00,12.05,12.05,12.01,12.03,1141600.0,8.9084,8.9084,8.8788,8.8936,1141600.0
2011-03-15 11:10:00,12.03,12.05,12.01,12.05,645600.0,8.8936,8.9084,8.8788,8.9084,645600.0
2011-03-15 11:20:00,12.05,12.08,12.04,12.06,913200.0,8.9084,8.9306,8.901,8.9158,913200.0
2011-03-15 11:30:00,12.06,12.09,12.05,12.09,782800.0,8.9158,8.938,8.9084,8.938,782800.0
2011-03-15 11:40:00,12.08,12.09,12.05,12.05,334800.0,8.9306,8.938,8.9084,8.9084,334800.0
2011-03-15 11:50:00,12.05,12.06,12.03,12.04,375000.0,8.9084,8.9158,8.8936,8.901,375000.0
2011-03-15 12:00:00,12.04,12.12,12.04,12.12,569400.0,8.901,8.9601,8.901,8.9601,569400.0
2011-03-15 12:10:00,12.13,12.13,12.09,12.09,599000.0,8.9675,8.9675,8.938,8.938,599000.0
2011-03-15 12:20:00,12.09,12.12,12.08,12.11,363600.0,8.938,8.9601,8.9306,8.9528,363600.0
2011-03-15 12:30:00,12.11,12.11,12.07,12.08,672400.0,8.9528,8.9528,8.9232,8.9306,672400.0
2011-03-15 12:40:00,12.08,12.09,12.04,12.05,586400.0,8.9306,8.938,8.901,8.9084,586400.0
2011-03-15 12:50:00,12.05,12.11,12.05,12.1,307000.0,8.9084,8.9528,8.9084,8.9454,307000.0
2011-03-15 13:00:00,12.1,12.1,12.06,12.06,438400.0,8.9454,8.9454,8.9158,8.9158,438400.0
2011-03-15 13:10:00,12.06,12.08,12.04,12.06,477600.0,8.9158,8.9306,8.901,8.9158,477600.0
2011-03-15 13:20:00,12.06,12.08,12.06,12.06,200400.0,8.9158,8.9306,8.9158,8.9158,200400.0
2011-03-15 13:30:00,12.06,12.09,12.06,12.08,271800.0,8.9158,8.938,8.9158,8.9306,271800.0
2011-03-15 13:40:00,12.08,12.1,12.06,12.08,391000.0,8.9306,8.9454,8.9158,8.9306,391000.0
2011-03-15 13:50:00,12.08,12.11,12.08,12.1,260400.0,8.9306,8.9528,8.9306,8.9454,260400.0
2011-03-15 14:00:00,12.1,12.11,12.09,12.1,423400.0,8.9454,8.9528,8.938,8.9454,423400.0
2011-03-15 14:10:00,12.1,12.13,12.06,12.06,693600.0,8.9454,8.9675,8.9158,8.9158,693600.0
2011-03-15 14:20:00,12.06,12.13,12.06,12.13,835200.0,8.9158,8.9675,8.9158,8.9675,835200.0
2011-03-15 14:30:00,12.13,12.13,12.08,12.09,935600.0,8.9675,8.9675,8.9306,8.938,935600.0
2011-03-15 14:40:00,12.09,12.13,12.09,12.12,498600.0,8.938,8.9675,8.938,8.9601,498600.0
2011-03-15 14:50:00,12.12,12.14,12.11,12.11,738200.0,8.9601,8.9749,8.9528,8.9528,738200.0
2011-03-15 15:00:00,12.11,12.14,12.11,12.12,687600.0,8.9528,8.9749,8.9528,8.9601,687600.0
2011-03-15 15:10:00,12.12,12.13,12.09,12.11,561600.0,8.9601,8.9675,8.938,8.9528,561600.0
2011-03-15 15:20:00,12.11,12.14,12.11,12.12,518800.0,8.9528,8.9749,8.9528,8.9601,518800.0
2011-03-15 15:30:00,12.12,12.13,12.1,12.13,780000.0,8.9601,8.9675,8.9454,8.9675,780000.0
2011-03-15 15:40:00,12.13,12.17,12.11,12.11,1132400.0,8.9675,8.9971,8.9528,8.9528,1132400.0
2011-03-15 15:50:00,12.12,12.13,12.07,12.08,1814200.0,8.9601,8.9675,8.9232,8.9306,1814200.0
2011-03-16 09:30:00,11.96,12.04,11.9,12.01,1433800.0,8.8419,8.901,8.7975,8.8788,1433800.0
2011-03-16 09:40:00,12.01,12.03,11.95,11.98,967800.0,8.8788,8.8936,8.8345,8.8566,967800.0
2011-03-16 09:50:00,11.98,12.04,11.97,11.99,442800.0,8.8566,8.901,8.8493,8.864,442800.0
2011-03-16 10:00:00,11.99,12.06,11.98,12.04,612200.0,8.864,8.9158,8.8566,8.901,612200.0
2011-03-16 10:10:00,12.04,12.05,11.98,12.02,636800.0,8.901,8.9084,8.8566,8.8862,636800.0
2011-03-16 10:20:00,12.01,12.04,11.99,12.02,537600.0,8.8788,8.901,8.864,8.8862,537600.0
2011-03-16 10:30:00,12.02,12.03,11.96,11.99,1223800.0,8.8862,8.8936,8.8419,8.864,1223800.0
2011-03-16 10:40:00,11.99,12.01,11.97,11.97,821200.0,8.864,8.8788,8.8493,8.8493,821200.0
2011-03-16 10:50:00,11.97,11.99,11.9,11.9,806800.0,8.8493,8.864,8.7975,8.7975,806800.0
2011-03-16 11:00:00,11.9,11.91,11.79,11.87,3583800.0,8.7975,8.8049,8.7162,8.7753,3583800.0
2011-03-16 11:10:00,11.87,11.89,11.84,11.85,1582400.0,8.7753,8.7901,8.7531,8.7605,1582400.0
2011-03-16 11:20:00,11.86,11.88,11.84,11.88,947200.0,8.7679,8.7827,8.7531,8.7827,947200.0
2011-03-16 11:30:00,11.88,11.91,11.87,11.88,890800.0,8.7827,8.8049,8.7753,8.7827,890800.0
2011-03-16 11:40:00,11.88,11.9,11.83,11.85,813200.0,8.7827,8.7975,8.7458,8.7605,813200.0
2011-03-16 11:50:00,11.85,11.89,11.83,11.87,783400.0,8.7605,8.7901,8.7458,8.7753,783400.0
2011-03-16 12:00:00,11.87,11.87,11.81,11.85,1051400.0,8.7753,8.7753,8.731,8.7605,1051400.0
2011-03-16 12:10:00,11.85,11.89,11.83,11.85,1175600.0,8.7605,8.7901,8.7458,8.7605,1175600.0
2011-03-16 12:20:00,11.85,11.93,11.85,11.92,1904800.0,8.7605,8.8197,8.7605,8.8123,1904800.0
2011-03-16 12:30:00,11.92,11.93,11.87,11.88,920200.0,8.8123,8.8197,8.7753,8.7827,920200.0
2011-03-16 12:40:00,11.88,11.93,11.88,11.92,581800.0,8.7827,8.8197,8.7827,8.8123,581800.0
2011-03-16 12:50:00,11.92,11.94,11.89,11.91,542200.0,8.8123,8.8271,8.7901,8.8049,542200.0
2011-03-16 13:00:00,11.91,11.93,11.88,11.89,572400.0,8.8049,8.8197,8.7827,8.7901,572400.0
2011-03-16 13:10:00,11.89,11.9,11.86,11.87,914600.0,8.7901,8.7975,8.7679,8.7753,914600.0
2011-03-16 13:20:00,11.87,11.88,11.82,11.84,990600.0,8.7753,8.7827,8.7384,8.7531,990600.0
2011-03-16 13:30:00,11.84,11.84,11.8,11.81,877600.0,8.7531,8.7531,8.7236,8.731,877600.0
2011-03-16 13:40:00,11.81,11.81,11.79,11.81,657400.0,8.731,8.731,8.7162,8.731,657400.0
2011-03-16 13:50:00,11.81,11.84,11.81,11.83,579600.0,8.731,8.7531,8.731,8.7458,579600.0
2011-03-16 14:00:00,11.82,11.83,11.74,11.77,1329200.0,8.7384,8.7458,8.6792,8.7014,1329200.0
2011-03-16 14:10:00,11.77,11.77,11.66,11.67,3678800.0,8.7014,8.7014,8.6201,8.6275,3678800.0
2011-03-16 14:20:00,11.66,11.76,11.65,11.73,2065000.0,8.6201,8.694,8.6127,8.6718,2065000.0
2011-03-16 14:30:00,11.73,11.85,11.72,11.85,2846000.0,8.6718,8.7605,8.6644,8.7605,2846000.0
2011-03-16 14:40:00,11.84,11.9,11.83,11.84,2987200.0,8.7531,8.7975,8.7458,8.7531,2987200.0
2011-03-16 14:50:00,11.84,11.91,11.82,11.88,1091000.0,8.7531,8.8049,8.7384,8.7827,1091000.0
2011-03-16 15:00:00,11.88,11.91,11.87,11.9,709800.0,8.7827,8.8049,8.7753,8.7975,709800.0
2011-03-16 15:10:00,11.9,11.92,11.87,11.9,821200.0,8.7975,8.8123,8.7753,8.7975,821200.0
2011-03-16 15:20:00,11.9,11.92,11.8,11.82,2139200.0,8.7975,8.8123,8.7236,8.7384,2139200.0
2011-03-16 15:30:00,11.83,11.83,11.77,11.79,2106800.0,8.7458,8.7458,8.7014,8.7162,2106800.0
2011-03-16 15:40:00,11.79,11.81,11.75,11.79,2116600.0,8.7162,8.731,8.6866,8.7162,2116600.0
2011-03-16 15:50:00,11.78,11.79,11.72,11.72,3846800.0,8.7088,8.7162,8.6644,8.6644,3846800.0
2011-03-17 09:30:00,11.88,11.97,11.85,11.95,1683000.0,8.7827,8.8493,8.7605,8.8345,1683000.0
2011-03-17 09:40:00,11.95,11.95,11.88,11.9,618200.0,8.8345,8.8345,8.7827,8.7975,618200.0
2011-03-17 09:50:00,11.9,11.95,11.89,11.9,649000.0,8.7975,8.8345,8.7901,8.7975,649000.0
2011-03-17 10:00:00,11.9,11.96,11.9,11.96,537000.0,8.7975,8.8419,8.7975,8.8419,537000.0
2011-03-17 10:10:00,11.96,12.02,11.94,12.01,887400.0,8.8419,8.8862,8.8271,8.8788,887400.0
2011-03-17 10:20:00,12.01,12.05,11.97,12.04,984200.0,8.8788,8.9084,8.8493,8.901,984200.0
2011-03-17 10:30:00,12.04,12.05,12.02,12.05,622800.0,8.901,8.9084,8.8862,8.9084,622800.0
2011-03-17 10:40:00,12.04,12.05,11.99,12.04,441800.0,8.901,8.9084,8.864,8.901,441800.0
2011-03-17 10:50:00,12.05,12.06,12.02,12.04,601200.0,8.9084,8.9158,8.8862,8.901,601200.0
2011-03-17 11:00:00,12.04,12.06,12.04,12.06,601200.0,8.901,8.9158,8.901,8.9158,601200.0
2011-03-17 11:10:00,12.06,12.06,12.03,12.04,526200.0,8.9158,8.9158,8.8936,8.901,526200.0
2011-03-17 11:20:00,12.04,12.06,11.99,12.0,441200.0,8.901,8.9158,8.864,8.8714,441200.0
2011-03-17 11:30:00,12.0,12.05,11.99,12.04,395200.0,8.8714,8.9084,8.864,8.901,395200.0
2011-03-17 11:40:00,12.04,12.04,12.0,12.0,368600.0,8.901,8.901,8.8714,8.8714,368600.0
2011-03-17 11:50:00,12.0,12.03,11.99,11.99,392200.0,8.8714,8.8936,8.864,8.864,392200.0
2011-03-17 12:00:00,11.99,12.0,11.97,12.0,423800.0,8.864,8.8714,8.8493,8.8714,423800.0
2011-03-17 12:10:00,12.0,12.0,11.98,11.99,363800.0,8.8714,8.8714,8.8566,8.864,363800.0
2011-03-17 12:20:00,11.99,12.01,11.99,11.99,506400.0,8.864,8.8788,8.864,8.864,506400.0
2011-03-17 12:30:00,11.99,12.02,11.99,12.01,922600.0,8.864,8.8862,8.864,8.8788,922600.0
2011-03-17 12:40:00,12.01,12.03,12.01,12.02,1524200.0,8.8788,8.8936,8.8788,8.8862,1524200.0
2011-03-17 12:50:00,12.02,12.03,12.02,12.02,375200.0,8.8862,8.8936,8.8862,8.8862,375200.0
2011-03-17 13:00:00,12.02,12.05,12.02,12.02,1146200.0,8.8862,8.9084,8.8862,8.8862,1146200.0
2011-03-17 13:10:00,12.02,12.06,12.02,12.03,673800.0,8.8862,8.9158,8.8862,8.8936,673800.0
2011-03-17 13:20:00,12.04,12.05,11.97,11.97,859600.0,8.901,8.9084,8.8493,8.8493,859600.0
2011-03-17 13:30:00,11.97,12.01,11.97,12.01,688000.0,8.8493,8.8788,8.8493,8.8788,688000.0
2011-03-17 13:40:00,12.01,12.01,11.98,11.98,327600.0,8.8788,8.8788,8.8566,8.8566,327600.0
2011-03-17 13:50:00,11.98,11.98,11.93,11.96,667000.0,8.8566,8.8566,8.8197,8.8419,667000.0
2011-03-17 14:00:00,11.96,11.97,11.94,11.97,474400.0,8.8419,8.8493,8.8271,8.8493,474400.0
2011-03-17 14:10:00,11.96,11.97,11.94,11.97,439600.0,8.8419,8.8493,8.8271,8.8493,439600.0
2011-03-17 14:20:00,11.97,11.99,11.96,11.98,556200.0,8.8493,8.864,8.8419,8.8566,556200.0
2011-03-17 14:30:00,11.98,12.01,11.97,11.99,819000.0,8.8566,8.8788,8.8493,8.864,819000.0
2011-03-17 14:40:00,11.99,12.02,11.99,12.02,851600.0,8.864,8.8862,8.864,8.8862,851600.0
2011-03-17 14:50:00,12.02,12.05,12.01,12.03,1077200.0,8.8862,8.9084,8.8788,8.8936,1077200.0
2011-03-17 15:00:00,12.03,12.05,12.03,12.05,990600.0,8.8936,8.9084,8.8936,8.9084,990600.0
2011-03-17 15:10:00,12.05,12.05,12.0,12.03,1158000.0,8.9084,8.9084,8.8714,8.8936,1158000.0
2011-03-17 15:20:00,12.02,12.04,12.01,12.02,976800.0,8.8862,8.901,8.8788,8.8862,976800.0
2011-03-17 15:30:00,12.02,12.06,12.01,12.05,1243600.0,8.8862,8.9158,8.8788,8.9084,1243600.0
2011-03-17 15:40:00,12.05,12.1,12.03,12.08,2054600.0,8.9084,8.9454,8.8936,8.9306,2054600.0
2011-03-17 15:50:00,12.08,12.08,12.03,12.04,3182600.0,8.9306,8.9306,8.8936,8.901,3182600.0
2011-03-18 09:30:00,12.24,12.24,12.08,12.17,10270600.0,9.0489,9.0489,8.9306,8.9971,10270600.0
2011-03-18 09:40:00,12.17,12.19,12.13,12.15,1688000.0,8.9971,9.0119,8.9675,8.9823,1688000.0
2011-03-18 09:50:00,12.15,12.21,12.15,12.2,758400.0,8.9823,9.0267,8.9823,9.0193,758400.0
2011-03-18 10:00:00,12.2,12.2,12.08,12.1,1258000.0,9.0193,9.0193,8.9306,8.9454,1258000.0
2011-03-18 10:10:00,12.1,12.12,12.06,12.09,773400.0,8.9454,8.9601,8.9158,8.938,773400.0
2011-03-18 10:20:00,12.09,12.1,12.03,12.03,539800.0,8.938,8.9454,8.8936,8.8936,539800.0
2011-03-18 10:30:00,12.03,12.06,12.02,12.06,750600.0,8.8936,8.9158,8.8862,8.9158,750600.0
2011-03-18 10:40:00,12.06,12.1,12.06,12.09,550600.0,8.9158,8.9454,8.9158,8.938,550600.0
2011-03-18 10:50:00,12.09,12.1,12.07,12.09,796600.0,8.938,8.9454,8.9232,8.938,796600.0
2011-03-18 11:00:00,12.09,12.12,12.09,12.11,599200.0,8.938,8.9601,8.938,8.9528,599200.0
2011-03-18 11:10:00,12.11,12.11,12.08,12.09,490400.0,8.9528,8.9528,8.9306,8.938,490400.0
2011-03-18 11:20:00,12.09,12.1,12.07,12.08,502200.0,8.938,8.9454,8.9232,8.9306,502200.0
2011-03-18 11:30:00,12.08,12.09,12.06,12.06,542000.0,8.9306,8.938,8.9158,8.9158,542000.0
2011-03-18 11:40:00,12.06,12.08,11.99,12.0,852400.0,8.9158,8.9306,8.864,8.8714,852400.0
2011-03-18 11:50:00,12.0,12.02,12.0,12.02,977800.0,8.8714,8.8862,8.8714,8.8862,977800.0
2011-03-18 12:00:00,12.02,12.04,12.01,12.04,317400.0,8.8862,8.901,8.8788,8.901,317400.0
2011-03-18 12:10:00,12.03,12.06,12.02,12.02,521400.0,8.8936,8.9158,8.8862,8.8862,521400.0
2011-03-18 12:20:00,12.03,12.08,12.03,12.06,389000.0,8.8936,8.9306,8.8936,8.9158,389000.0
2011-03-18 12:30:00,12.06,12.08,12.06,12.08,390000.0,8.9158,8.9306,8.9158,8.9306,390000.0
2011-03-18 12:40:00,12.07,12.09,12.06,12.08,788600.0,8.9232,8.938,8.9158,8.9306,788600.0
2011-03-18 12:50:00,12.08,12.08,12.06,12.06,317400.0,8.9306,8.9306,8.9158,8.9158,317400.0
2011-03-18 13:00:00,12.06,12.12,12.06,12.1,832800.0,8.9158,8.9601,8.9158,8.9454,832800.0
2011-03-18 13:10:00,12.1,12.12,12.09,12.11,473000.0,8.9454,8.9601,8.938,8.9528,473000.0
2011-03-18 13:20:00,12.11,12.11,12.08,12.09,322400.0,8.9528,8.9528,8.9306,8.938,322400.0
2011-03-18 13:30:00,12.1,12.11,12.08,12.1,633600.0,8.9454,8.9528,8.9306,8.9454,633600.0
2011-03-18 13:40:00,12.1,12.1,12.07,12.08,518200.0,8.9454,8.9454,8.9232,8.9306,518200.0
2011-03-18 13:50:00,12.08,12.09,12.06,12.06,410800.0,8.9306,8.938,8.9158,8.9158,410800.0
2011-03-18 14:00:00,12.06,12.08,12.05,12.06,542000.0,8.9158,8.9306,8.9084,8.9158,542000.0
2011-03-18 14:10:00,12.05,12.06,12.0,12.0,824400.0,8.9084,8.9158,8.8714,8.8714,824400.0
2011-03-18 14:20:00,12.0,12.01,11.99,12.0,862200.0,8.8714,8.8788,8.864,8.8714,862200.0
2011-03-18 14:30:00,12.0,12.04,11.99,12.04,470200.0,8.8714,8.901,8.864,8.901,470200.0
2011-03-18 14:40:00,12.04,12.04,11.98,11.99,507800.0,8.901,8.901,8.8566,8.864,507800.0
2011-03-18 14:50:00,11.99,12.0,11.95,11.95,767400.0,8.864,8.8714,8.8345,8.8345,767400.0
2011-03-18 15:00:00,11.96,11.99,11.95,11.98,1059800.0,8.8419,8.864,8.8345,8.8566,1059800.0
2011-03-18 15:10:00,11.98,11.99,11.95,11.97,860200.0,8.8566,8.864,8.8345,8.8493,860200.0
2011-03-18 15:20:00,11.97,11.98,11.96,11.97,860600.0,8.8493,8.8566,8.8419,8.8493,860600.0
2011-03-18 15:30:00,11.97,12.01,11.97,12.0,1910800.0,8.8493,8.8788,8.8493,8.8714,1910800.0
2011-03-18 15:40:00,12.0,12.01,11.95,11.96,1125000.0,8.8714,8.8788,8.8345,8.8419,1125000.0
2011-03-18 15:50:00,11.97,11.97,11.93,11.93,2330800.0,8.8493,8.8493,8.8197,8.8197,2330800.0
2011-03-21 09:30:00,12.06,12.1,11.99,12.07,2324000.0,8.9158,8.9454,8.864,8.9232,2324000.0
2011-03-21 09:40:00,12.07,12.08,12.01,12.03,1679600.0,8.9232,8.9306,8.8788,8.8936,1679600.0
2011-03-21 09:50:00,12.03,12.03,11.99,12.0,716600.0,8.8936,8.8936,8.864,8.8714,716600.0
2011-03-21 10:00:00,12.0,12.01,11.97,12.0,949800.0,8.8714,8.8788,8.8493,8.8714,949800.0
2011-03-21 10:10:00,12.0,12.01,11.97,11.97,619600.0,8.8714,8.8788,8.8493,8.8493,619600.0
2011-03-21 10:20:00,11.98,12.0,11.97,11.99,3017400.0,8.8566,8.8714,8.8493,8.864,3017400.0
2011-03-21 10:30:00,11.99,12.01,11.98,11.99,1149400.0,8.864,8.8788,8.8566,8.864,1149400.0
2011-03-21 10:40:00,11.99,12.02,11.97,12.0,1428000.0,8.864,8.8862,8.8493,8.8714,1428000.0
2011-03-21 10:50:00,12.0,12.01,11.96,11.97,985600.0,8.8714,8.8788,8.8419,8.8493,985600.0
2011-03-21 11:00:00,11.97,12.0,11.97,11.98,1345600.0,8.8493,8.8714,8.8493,8.8566,1345600.0
2011-03-21 11:10:00,11.98,12.02,11.97,12.01,956800.0,8.8566,8.8862,8.8493,8.8788,956800.0
2011-03-21 11:20:00,12.01,12.03,12.01,12.01,719800.0,8.8788,8.8936,8.8788,8.8788,719800.0
2011-03-21 11:30:00,12.01,12.03,11.99,11.99,581000.0,8.8788,8.8936,8.864,8.864,581000.0
2011-03-21 11:40:00,11.99,12.0,11.99,11.99,701400.0,8.864,8.8714,8.864,8.864,701400.0
2011-03-21 11:50:00,11.99,12.0,11.99,11.99,414400.0,8.864,8.8714,8.864,8.864,414400.0
2011-03-21 12:00:00,12.0,12.02,11.99,12.02,635000.0,8.8714,8.8862,8.864,8.8862,635000.0
2011-03-21 12:10:00,12.02,12.06,12.02,12.06,352400.0,8.8862,8.9158,8.8862,8.9158,352400.0
2011-03-21 12:20:00,12.06,12.08,12.05,12.08,303600.0,8.9158,8.9306,8.9084,8.9306,303600.0
2011-03-21 12:30:00,12.07,12.08,12.06,12.08,398200.0,8.9232,8.9306,8.9158,8.9306,398200.0
2011-03-21 12:40:00,12.08,12.09,12.07,12.09,614000.0,8.9306,8.938,8.9232,8.938,614000.0
2011-03-21 12:50:00,12.09,12.1,12.08,12.1,288800.0,8.938,8.9454,8.9306,8.9454,288800.0
2011-03-21 13:00:00,12.09,12.11,12.09,12.11,309000.0,8.938,8.9528,8.938,8.9528,309000.0
2011-03-21 13:10:00,12.11,12.12,12.1,12.12,309000.0,8.9528,8.9601,8.9454,8.9601,309000.0
2011-03-21 13:20:00,12.12,12.13,12.1,12.12,568400.0,8.9601,8.9675,8.9454,8.9601,568400.0
2011-03-21 13:30:00,12.12,12.15,12.11,12.14,557600.0,8.9601,8.9823,8.9528,8.9749,557600.0
2011-03-21 13:40:00,12.14,12.15,12.13,12.13,470200.0,8.9749,8.9823,8.9675,8.9675,470200.0
2011-03-21 13:50:00,12.14,12.16,12.13,12.16,398200.0,8.9749,8.9897,8.9675,8.9897,398200.0
2011-03-21 14:00:00,12.16,12.17,12.15,12.15,377200.0,8.9897,8.9971,8.9823,8.9823,377200.0
2011-03-21 14:10:00,12.15,12.17,12.15,12.16,553400.0,8.9823,8.9971,8.9823,8.9897,553400.0
2011-03-21 14:20:00,12.17,12.17,12.12,12.13,416600.0,8.9971,8.9971,8.9601,8.9675,416600.0
2011-03-21 14:30:00,12.12,12.15,12.12,12.15,431000.0,8.9601,8.9823,8.9601,8.9823,431000.0
2011-03-21 14:40:00,12.15,12.15,12.12,12.12,284600.0,8.9823,8.9823,8.9601,8.9601,284600.0
2011-03-21 14:50:00,12.12,12.13,12.11,12.12,312400.0,8.9601,8.9675,8.9528,8.9601,312400.0
2011-03-21 15:00:00,12.12,12.13,12.1,12.13,625600.0,8.9601,8.9675,8.9454,8.9675,625600.0
2011-03-21 15:10:00,12.13,12.13,12.1,12.1,522400.0,8.9675,8.9675,8.9454,8.9454,522400.0
2011-03-21 15:20:00,12.1,12.11,12.08,12.09,527000.0,8.9454,8.9528,8.9306,8.938,527000.0
2011-03-21 15:30:00,12.09,12.11,12.09,12.1,355800.0,8.938,8.9528,8.938,8.9454,355800.0
2011-03-21 15:40:00,12.11,12.11,12.08,12.09,938400.0,8.9528,8.9528,8.9306,8.938,938400.0
2011-03-21 15:50:00,12.09,12.1,12.08,12.08,1763600.0,8.938,8.9454,8.9306,8.9306,1763600.0
2011-03-22 09:30:00,12.06,12.1,11.97,12.1,881800.0,8.9158,8.9454,8.8493,8.9454,881800.0
2011-03-22 09:40:00,12.1,12.11,12.07,12.08,706600.0,8.9454,8.9528,8.9232,8.9306,706600.0
2011-03-22 09:50:00,12.08,12.11,12.08,12.11,507200.0,8.9306,8.9528,8.9306,8.9528,507200.0
2011-03-22 10:00:00,12.11,12.13,12.1,12.13,456200.0,8.9528,8.9675,8.9454,8.9675,456200.0
2011-03-22 10:10:00,12.13,12.13,12.12,12.13,669600.0,8.9675,8.9675,8.9601,8.9675,669600.0
2011-03-22 10:20:00,12.13,12.15,12.12,12.14,344600.0,8.9675,8.9823,8.9601,8.9749,344600.0
2011-03-22 10:30:00,12.13,12.13,12.09,12.1,557200.0,8.9675,8.9675,8.938,8.9454,557200.0
2011-03-22 10:40:00,12.1,12.12,12.09,12.1,632200.0,8.9454,8.9601,8.938,8.9454,632200.0
2011-03-22 10:50:00,12.1,12.12,12.06,12.06,333600.0,8.9454,8.9601,8.9158,8.9158,333600.0
2011-03-22 11:00:00,12.06,12.11,12.06,12.1,414200.0,8.9158,8.9528,8.9158,8.9454,414200.0
2011-03-22 11:10:00,12.1,12.13,12.1,12.12,337000.0,8.9454,8.9675,8.9454,8.9601,337000.0
2011-03-22 11:20:00,12.12,12.13,12.1,12.13,316600.0,8.9601,8.9675,8.9454,8.9675,316600.0
2011-03-22 11:30:00,12.13,12.13,12.11,12.11,253400.0,8.9675,8.9675,8.9528,8.9528,253400.0
2011-03-22 11:40:00,12.11,12.13,12.11,12.13,293600.0,8.9528,8.9675,8.9528,8.9675,293600.0
2011-03-22 11:50:00,12.13,12.15,12.13,12.15,336200.0,8.9675,8.9823,8.9675,8.9823,336200.0
2011-03-22 12:00:00,12.15,12.15,12.13,12.13,254400.0,8.9823,8.9823,8.9675,8.9675,254400.0
2011-03-22 12:10:00,12.13,12.15,12.13,12.15,261000.0,8.9675,8.9823,8.9675,8.9823,261000.0
2011-03-22 12:20:00,12.15,12.18,12.15,12.15,494400.0,8.9823,9.0045,8.9823,8.9823,494400.0
2011-03-22 12:30:00,12.15,12.15,12.13,12.13,199400.0,8.9823,8.9823,8.9675,8.9675,199400.0
2011-03-22 12:40:00,12.13,12.13,12.13,12.13,167600.0,8.9675,8.9675,8.9675,8.9675,167600.0
2011-03-22 12:50:00,12.13,12.15,12.13,12.15,123600.0,8.9675,8.9823,8.9675,8.9823,123600.0
2011-03-22 13:00:00,12.15,12.15,12.12,12.12,288000.0,8.9823,8.9823,8.9601,8.9601,288000.0
2011-03-22 13:10:00,12.12,12.13,12.11,12.12,187200.0,8.9601,8.9675,8.9528,8.9601,187200.0
2011-03-22 13:20:00,12.11,12.11,12.09,12.09,122000.0,8.9528,8.9528,8.938,8.938,122000.0
2011-03-22 13:30:00,12.09,12.1,12.06,12.07,348000.0,8.938,8.9454,8.9158,8.9232,348000.0
2011-03-22 13:40:00,12.07,12.09,12.07,12.09,271400.0,8.9232,8.938,8.9232,8.938,271400.0
2011-03-22 13:50:00,12.09,12.1,12.08,12.08,404200.0,8.938,8.9454,8.9306,8.9306,404200.0
2011-03-22 14:00:00,12.08,12.08,12.03,12.03,319600.0,8.9306,8.9306,8.8936,8.8936,319600.0
2011-03-22 14:10:00,12.03,12.06,12.02,12.04,525000.0,8.8936,8.9158,8.8862,8.901,525000.0
2011-03-22 14:20:00,12.04,12.05,12.03,12.04,298000.0,8.901,8.9084,8.8936,8.901,298000.0
2011-03-22 14:30:00,12.04,12.06,12.04,12.06,223200.0,8.901,8.9158,8.901,8.9158,223200.0
2011-03-22 14:40:00,12.06,12.08,12.06,12.06,410600.0,8.9158,8.9306,8.9158,8.9158,410600.0
2011-03-22 14:50:00,12.07,12.09,12.06,12.08,312000.0,8.9232,8.938,8.9158,8.9306,312000.0
2011-03-22 15:00:00,12.09,12.09,12.07,12.07,454800.0,8.938,8.938,8.9232,8.9232,454800.0
2011-03-22 15:10:00,12.08,12.08,12.05,12.05,666000.0,8.9306,8.9306,8.9084,8.9084,666000.0
2011-03-22 15:20:00,12.05,12.06,12.05,12.06,1169400.0,8.9084,8.9158,8.9084,8.9158,1169400.0
2011-03-22 15:30:00,12.06,12.06,12.05,12.05,912800.0,8.9158,8.9158,8.9084,8.9084,912800.0
2011-03-22 15:40:00,12.05,12.05,12.03,12.04,602000.0,8.9084,8.9084,8.8936,8.901,602000.0
2011-03-22 15:50:00,12.04,12.05,12.03,12.03,1614800.0,8.901,8.9084,8.8936,8.8936,1614800.0
2011-03-23 09:30:00,11.97,12.01,11.93,11.94,883200.0,8.8493,8.8788,8.8197,8.8271,883200.0
2011-03-23 09:40:00,11.94,11.96,11.9,11.93,645400.0,8.8271,8.8419,8.7975,8.8197,645400.0
2011-03-23 09:50:00,11.94,11.96,11.91,11.93,682000.0,8.8271,8.8419,8.8049,8.8197,682000.0
2011-03-23 10:00:00,11.93,11.93,11.86,11.9,1280200.0,8.8197,8.8197,8.7679,8.7975,1280200.0
2011-03-23 10:10:00,11.9,11.92,11.85,11.87,1120600.0,8.7975,8.8123,8.7605,8.7753,1120600.0
2011-03-23 10:20:00,11.86,11.87,11.84,11.85,1354200.0,8.7679,8.7753,8.7531,8.7605,1354200.0
2011-03-23 10:30:00,11.85,11.88,11.85,11.86,762400.0,8.7605,8.7827,8.7605,8.7679,762400.0
2011-03-23 10:40:00,11.86,11.86,11.83,11.84,690000.0,8.7679,8.7679,8.7458,8.7531,690000.0
2011-03-23 10:50:00,11.84,11.86,11.83,11.84,563200.0,8.7531,8.7679,8.7458,8.7531,563200.0
2011-03-23 11:00:00,11.84,11.87,11.84,11.86,825400.0,8.7531,8.7753,8.7531,8.7679,825400.0
2011-03-23 11:10:00,11.86,11.89,11.85,11.88,681000.0,8.7679,8.7901,8.7605,8.7827,681000.0
2011-03-23 11:20:00,11.88,11.92,11.88,11.9,608400.0,8.7827,8.8123,8.7827,8.7975,608400.0
2011-03-23 11:30:00,11.9,11.93,11.9,11.91,559600.0,8.7975,8.8197,8.7975,8.8049,559600.0
2011-03-23 11:40:00,11.91,11.92,11.88,11.89,773400.0,8.8049,8.8123,8.7827,8.7901,773400.0
2011-03-23 11:50:00,11.89,11.9,11.88,11.9,325800.0,8.7901,8.7975,8.7827,8.7975,325800.0
2011-03-23 12:00:00,11.9,11.92,11.9,11.9,693600.0,8.7975,8.8123,8.7975,8.7975,693600.0
2011-03-23 12:10:00,11.9,11.92,11.9,11.92,261800.0,8.7975,8.8123,8.7975,8.8123,261800.0
2011-03-23 12:20:00,11.92,11.97,11.92,11.97,526800.0,8.8123,8.8493,8.8123,8.8493,526800.0
2011-03-23 12:30:00,11.97,11.97,11.93,11.94,552600.0,8.8493,8.8493,8.8197,8.8271,552600.0
2011-03-23 12:40:00,11.94,11.97,11.94,11.96,350600.0,8.8271,8.8493,8.8271,8.8419,350600.0
2011-03-23 12:50:00,11.96,11.97,11.95,11.96,464000.0,8.8419,8.8493,8.8345,8.8419,464000.0
2011-03-23 13:00:00,11.96,11.97,11.95,11.95,324400.0,8.8419,8.8493,8.8345,8.8345,324400.0
2011-03-23 13:10:00,11.95,11.97,11.95,11.96,281000.0,8.8345,8.8493,8.8345,8.8419,281000.0
2011-03-23 13:20:00,11.96,11.97,11.95,11.97,275800.0,8.8419,8.8493,8.8345,8.8493,275800.0
2011-03-23 13:30:00,11.97,12.01,11.97,11.99,516000.0,8.8493,8.8788,8.8493,8.864,516000.0
2011-03-23 13:40:00,11.99,12.01,11.98,11.99,440600.0,8.864,8.8788,8.8566,8.864,440600.0
2011-03-23 13:50:00,11.99,12.02,11.99,12.01,302400.0,8.864,8.8862,8.864,8.8788,302400.0
2011-03-23 14:00:00,12.01,12.01,11.99,12.01,304800.0,8.8788,8.8788,8.864,8.8788,304800.0
2011-03-23 14:10:00,12.0,12.01,11.99,12.01,236000.0,8.8714,8.8788,8.864,8.8788,236000.0
2011-03-23 14:20:00,12.01,12.03,12.0,12.02,199400.0,8.8788,8.8936,8.8714,8.8862,199400.0
2011-03-23 14:30:00,12.02,12.02,12.01,12.02,139800.0,8.8862,8.8862,8.8788,8.8862,139800.0
2011-03-23 14:40:00,12.01,12.04,12.01,12.04,374800.0,8.8788,8.901,8.8788,8.901,374800.0
2011-03-23 14:50:00,12.04,12.1,12.04,12.09,830600.0,8.901,8.9454,8.901,8.938,830600.0
2011-03-23 15:00:00,12.09,12.09,12.06,12.06,508800.0,8.938,8.938,8.9158,8.9158,508800.0
2011-03-23 15:10:00,12.06,12.11,12.06,12.1,576600.0,8.9158,8.9528,8.9158,8.9454,576600.0
2011-03-23 15:20:00,12.1,12.11,12.09,12.09,334600.0,8.9454,8.9528,8.938,8.938,334600.0
2011-03-23 15:30:00,12.09,12.1,12.05,12.06,867000.0,8.938,8.9454,8.9084,8.9158,867000.0
2011-03-23 15:40:00,12.06,12.06,12.04,12.05,1150200.0,8.9158,8.9158,8.901,8.9084,1150200.0
2011-03-23 15:50:00,12.05,12.08,12.05,12.05,1913000.0,8.9084,8.9306,8.9084,8.9084,1913000.0
2011-03-24 09:30:00,12.15,12.18,12.06,12.16,840000.0,8.9823,9.0045,8.9158,8.9897,840000.0
2011-03-24 09:40:00,12.15,12.26,12.15,12.22,1316000.0,8.9823,9.0636,8.9823,9.0341,1316000.0
2011-03-24 09:50:00,12.22,12.22,12.18,12.2,605000.0,9.0341,9.0341,9.0045,9.0193,605000.0
2011-03-24 10:00:00,12.2,12.22,12.18,12.21,473600.0,9.0193,9.0341,9.0045,9.0267,473600.0
2011-03-24 10:10:00,12.21,12.21,12.15,12.2,365200.0,9.0267,9.0267,8.9823,9.0193,365200.0
2011-03-24 10:20:00,12.19,12.22,12.19,12.21,209800.0,9.0119,9.0341,9.0119,9.0267,209800.0
2011-03-24 10:30:00,12.2,12.24,12.2,12.22,300400.0,9.0193,9.0489,9.0193,9.0341,300400.0
2011-03-24 10:40:00,12.22,12.25,12.22,12.24,415600.0,9.0341,9.0563,9.0341,9.0489,415600.0
2011-03-24 10:50:00,12.24,12.3,12.24,12.3,904800.0,9.0489,9.0932,9.0489,9.0932,904800.0
2011-03-24 11:00:00,12.3,12.32,12.29,12.3,787200.0,9.0932,9.108,9.0858,9.0932,787200.0
2011-03-24 11:10:00,12.3,12.31,12.28,12.31,481600.0,9.0932,9.1006,9.0784,9.1006,481600.0
2011-03-24 11:20:00,12.31,12.33,12.31,12.31,658400.0,9.1006,9.1154,9.1006,9.1006,658400.0
2011-03-24 11:30:00,12.31,12.37,12.31,12.37,498400.0,9.1006,9.145,9.1006,9.145,498400.0
2011-03-24 11:40:00,12.37,12.38,12.34,12.35,674200.0,9.145,9.1524,9.1228,9.1302,674200.0
2011-03-24 11:50:00,12.35,12.38,12.34,12.38,354400.0,9.1302,9.1524,9.1228,9.1524,354400.0
2011-03-24 12:00:00,12.37,12.38,12.36,12.37,691800.0,9.145,9.1524,9.1376,9.145,691800.0
2011-03-24 12:10:00,12.37,12.38,12.36,12.38,400000.0,9.145,9.1524,9.1376,9.1524,400000.0
2011-03-24 12:20:00,12.38,12.38,12.34,12.35,956200.0,9.1524,9.1524,9.1228,9.1302,956200.0
2011-03-24 12:30:00,12.34,12.34,12.31,12.32,809800.0,9.1228,9.1228,9.1006,9.108,809800.0
2011-03-24 12:40:00,12.32,12.33,12.3,12.31,500800.0,9.108,9.1154,9.0932,9.1006,500800.0
2011-03-24 12:50:00,12.31,12.33,12.3,12.32,554200.0,9.1006,9.1154,9.0932,9.108,554200.0
2011-03-24 13:00:00,12.32,12.33,12.31,12.32,292600.0,9.108,9.1154,9.1006,9.108,292600.0
2011-03-24 13:10:00,12.32,12.35,12.31,12.35,310000.0,9.108,9.1302,9.1006,9.1302,310000.0
2011-03-24 13:20:00,12.35,12.37,12.34,12.36,446400.0,9.1302,9.145,9.1228,9.1376,446400.0
2011-03-24 13:30:00,12.36,12.38,12.36,12.37,467000.0,9.1376,9.1524,9.1376,9.145,467000.0
2011-03-24 13:40:00,12.37,12.37,12.33,12.34,455000.0,9.145,9.145,9.1154,9.1228,455000.0
2011-03-24 13:50:00,12.34,12.36,12.32,12.36,508800.0,9.1228,9.1376,9.108,9.1376,508800.0
2011-03-24 14:00:00,12.35,12.36,12.35,12.35,428800.0,9.1302,9.1376,9.1302,9.1302,428800.0
2011-03-24 14:10:00,12.35,12.36,12.34,12.35,454800.0,9.1302,9.1376,9.1228,9.1302,454800.0
2011-03-24 14:20:00,12.35,12.38,12.34,12.38,622800.0,9.1302,9.1524,9.1228,9.1524,622800.0
2011-03-24 14:30:00,12.38,12.4,12.38,12.38,711000.0,9.1524,9.1671,9.1524,9.1524,711000.0
2011-03-24 14:40:00,12.38,12.41,12.38,12.38,687200.0,9.1524,9.1745,9.1524,9.1524,687200.0
2011-03-24 14:50:00,12.38,12.4,12.36,12.37,752200.0,9.1524,9.1671,9.1376,9.145,752200.0
2011-03-24 15:00:00,12.36,12.37,12.35,12.35,285800.0,9.1376,9.145,9.1302,9.1302,285800.0
2011-03-24 15:10:00,12.36,12.4,12.35,12.4,1515200.0,9.1376,9.1671,9.1302,9.1671,1515200.0
2011-03-24 15:20:00,12.39,12.42,12.38,12.39,1521600.0,9.1598,9.1819,9.1524,9.1598,1521600.0
2011-03-24 15:30:00,12.38,12.4,12.35,12.36,1977200.0,9.1524,9.1671,9.1302,9.1376,1977200.0
2011-03-24 15:40:00,12.36,12.38,12.35,12.37,1851000.0,9.1376,9.1524,9.1302,9.145,1851000.0
2011-03-24 15:50:00,12.37,12.38,12.36,12.37,1686000.0,9.145,9.1524,9.1376,9.145,1686000.0
2011-03-25 09:30:00,12.44,12.44,12.38,12.4,912200.0,9.1967,9.1967,9.1524,9.1671,912200.0
2011-03-25 09:40:00,12.4,12.44,12.39,12.42,597600.0,9.1671,9.1967,9.1598,9.1819,597600.0
2011-03-25 09:50:00,12.42,12.42,12.38,12.4,249800.0,9.1819,9.1819,9.1524,9.1671,249800.0
2011-03-25 10:00:00,12.4,12.43,12.39,12.42,715000.0,9.1671,9.1893,9.1598,9.1819,715000.0
2011-03-25 10:10:00,12.42,12.42,12.39,12.42,492800.0,9.1819,9.1819,9.1598,9.1819,492800.0
2011-03-25 10:20:00,12.42,12.47,12.4,12.46,648800.0,9.1819,9.2189,9.1671,9.2115,648800.0
2011-03-25 10:30:00,12.45,12.49,12.45,12.49,595000.0,9.2041,9.2337,9.2041,9.2337,595000.0
2011-03-25 10:40:00,12.49,12.53,12.49,12.53,955800.0,9.2337,9.2633,9.2337,9.2633,955800.0
2011-03-25 10:50:00,12.53,12.56,12.52,12.55,632800.0,9.2633,9.2854,9.2559,9.278,632800.0
2011-03-25 11:00:00,12.55,12.57,12.53,12.56,710600.0,9.278,9.2928,9.2633,9.2854,710600.0
2011-03-25 11:10:00,12.57,12.58,12.54,12.54,1523200.0,9.2928,9.3002,9.2706,9.2706,1523200.0
2011-03-25 11:20:00,12.54,12.54,12.49,12.51,571800.0,9.2706,9.2706,9.2337,9.2485,571800.0
2011-03-25 11:30:00,12.49,12.51,12.49,12.5,1061400.0,9.2337,9.2485,9.2337,9.2411,1061400.0
2011-03-25 11:40:00,12.49,12.53,12.49,12.51,364800.0,9.2337,9.2633,9.2337,9.2485,364800.0
2011-03-25 11:50:00,12.51,12.52,12.49,12.5,253000.0,9.2485,9.2559,9.2337,9.2411,253000.0
2011-03-25 12:00:00,12.5,12.52,12.49,12.51,294200.0,9.2411,9.2559,9.2337,9.2485,294200.0
2011-03-25 12:10:00,12.51,12.52,12.49,12.52,247600.0,9.2485,9.2559,9.2337,9.2559,247600.0
2011-03-25 12:20:00,12.52,12.53,12.49,12.52,474200.0,9.2559,9.2633,9.2337,9.2559,474200.0
2011-03-25 12:30:00,12.51,12.52,12.48,12.49,243600.0,9.2485,9.2559,9.2263,9.2337,243600.0
2011-03-25 12:40:00,12.49,12.52,12.49,12.52,170000.0,9.2337,9.2559,9.2337,9.2559,170000.0
2011-03-25 12:50:00,12.52,12.52,12.49,12.51,655800.0,9.2559,9.2559,9.2337,9.2485,655800.0
2011-03-25 13:00:00,12.51,12.53,12.5,12.52,172800.0,9.2485,9.2633,9.2411,9.2559,172800.0
2011-03-25 13:10:00,12.52,12.53,12.49,12.5,392200.0,9.2559,9.2633,9.2337,9.2411,392200.0
2011-03-25 13:20:00,12.5,12.52,12.49,12.51,247400.0,9.2411,9.2559,9.2337,9.2485,247400.0
2011-03-25 13:30:00,12.51,12.52,12.49,12.52,271000.0,9.2485,9.2559,9.2337,9.2559,271000.0
2011-03-25 13:40:00,12.52,12.52,12.49,12.51,269200.0,9.2559,9.2559,9.2337,9.2485,269200.0
2011-03-25 13:50:00,12.51,12.52,12.48,12.49,323800.0,9.2485,9.2559,9.2263,9.2337,323800.0
2011-03-25 14:00:00,12.49,12.5,12.47,12.48,394000.0,9.2337,9.2411,9.2189,9.2263,394000.0
2011-03-25 14:10:00,12.48,12.5,12.46,12.47,582000.0,9.2263,9.2411,9.2115,9.2189,582000.0
2011-03-25 14:20:00,12.47,12.49,12.46,12.47,621000.0,9.2189,9.2337,9.2115,9.2189,621000.0
2011-03-25 14:30:00,12.47,12.49,12.46,12.47,578800.0,9.2189,9.2337,9.2115,9.2189,578800.0
2011-03-25 14:40:00,12.47,12.5,12.47,12.49,478000.0,9.2189,9.2411,9.2189,9.2337,478000.0
2011-03-25 14:50:00,12.49,12.52,12.49,12.52,438200.0,9.2337,9.2559,9.2337,9.2559,438200.0
2011-03-25 15:00:00,12.52,12.52,12.49,12.49,321400.0,9.2559,9.2559,9.2337,9.2337,321400.0
2011-03-25 15:10:00,12.49,12.53,12.49,12.53,530600.0,9.2337,9.2633,9.2337,9.2633,530600.0
2011-03-25 15:20:00,12.52,12.53,12.5,12.51,593400.0,9.2559,9.2633,9.2411,9.2485,593400.0
2011-03-25 15:30:00,12.51,12.53,12.49,12.52,671400.0,9.2485,9.2633,9.2337,9.2559,671400.0
2011-03-25 15:40:00,12.52,12.54,12.51,12.52,1120600.0,9.2559,9.2706,9.2485,9.2559,1120600.0
2011-03-25 15:50:00,12.52,12.53,12.51,12.52,2073800.0,9.2559,9.2633,9.2485,9.2559,2073800.0
2011-03-28 09:30:00,12.52,12.56,12.45,12.49,1142000.0,9.2559,9.2854,9.2041,9.2337,1142000.0
2011-03-28 09:40:00,12.48,12.48,12.42,12.43,507000.0,9.2263,9.2263,9.1819,9.1893,507000.0
2011-03-28 09:50:00,12.43,12.45,12.4,12.44,547400.0,9.1893,9.2041,9.1671,9.1967,547400.0
2011-03-28 10:00:00,12.45,12.45,12.38,12.39,479800.0,9.2041,9.2041,9.1524,9.1598,479800.0
2011-03-28 10:10:00,12.38,12.41,12.37,12.39,474800.0,9.1524,9.1745,9.145,9.1598,474800.0
2011-03-28 10:20:00,12.39,12.39,12.36,12.37,423400.0,9.1598,9.1598,9.1376,9.145,423400.0
2011-03-28 10:30:00,12.36,12.38,12.36,12.38,430000.0,9.1376,9.1524,9.1376,9.1524,430000.0
2011-03-28 10:40:00,12.38,12.38,12.34,12.34,428200.0,9.1524,9.1524,9.1228,9.1228,428200.0
2011-03-28 10:50:00,12.34,12.34,12.3,12.32,645000.0,9.1228,9.1228,9.0932,9.108,645000.0
2011-03-28 11:00:00,12.32,12.32,12.3,12.31,429600.0,9.108,9.108,9.0932,9.1006,429600.0
2011-03-28 11:10:00,12.31,12.31,12.3,12.31,243600.0,9.1006,9.1006,9.0932,9.1006,243600.0
2011-03-28 11:20:00,12.31,12.31,12.28,12.29,295200.0,9.1006,9.1006,9.0784,9.0858,295200.0
2011-03-28 11:30:00,12.28,12.28,12.25,12.26,914400.0,9.0784,9.0784,9.0563,9.0636,914400.0
2011-03-28 11:40:00,12.26,12.26,12.23,12.25,1108800.0,9.0636,9.0636,9.0415,9.0563,1108800.0
2011-03-28 11:50:00,12.25,12.25,12.24,12.24,468800.0,9.0563,9.0563,9.0489,9.0489,468800.0
2011-03-28 12:00:00,12.25,12.26,12.24,12.26,457800.0,9.0563,9.0636,9.0489,9.0636,457800.0
2011-03-28 12:10:00,12.26,12.26,12.24,12.25,362600.0,9.0636,9.0636,9.0489,9.0563,362600.0
2011-03-28 12:20:00,12.25,12.26,12.24,12.26,259400.0,9.0563,9.0636,9.0489,9.0636,259400.0
2011-03-28 12:30:00,12.26,12.28,12.25,12.27,372200.0,9.0636,9.0784,9.0563,9.071,372200.0
2011-03-28 12:40:00,12.28,12.29,12.27,12.27,250200.0,9.0784,9.0858,9.071,9.071,250200.0
2011-03-28 12:50:00,12.28,12.28,12.27,12.28,226400.0,9.0784,9.0784,9.071,9.0784,226400.0
2011-03-28 13:00:00,12.28,12.28,12.27,12.27,277000.0,9.0784,9.0784,9.071,9.071,277000.0
2011-03-28 13:10:00,12.28,12.28,12.27,12.28,264400.0,9.0784,9.0784,9.071,9.0784,264400.0
2011-03-28 13:20:00,12.28,12.28,12.27,12.27,283400.0,9.0784,9.0784,9.071,9.071,283400.0
2011-03-28 13:30:00,12.27,12.28,12.27,12.27,312200.0,9.071,9.0784,9.071,9.071,312200.0
2011-03-28 13:40:00,12.27,12.27,12.25,12.25,217000.0,9.071,9.071,9.0563,9.0563,217000.0
2011-03-28 13:50:00,12.26,12.27,12.25,12.26,243800.0,9.0636,9.071,9.0563,9.0636,243800.0
2011-03-28 14:00:00,12.26,12.26,12.24,12.24,359600.0,9.0636,9.0636,9.0489,9.0489,359600.0
2011-03-28 14:10:00,12.24,12.24,12.23,12.24,431800.0,9.0489,9.0489,9.0415,9.0489,431800.0
2011-03-28 14:20:00,12.24,12.25,12.23,12.24,253800.0,9.0489,9.0563,9.0415,9.0489,253800.0
2011-03-28 14:30:00,12.25,12.28,12.24,12.27,549600.0,9.0563,9.0784,9.0489,9.071,549600.0
2011-03-28 14:40:00,12.27,12.3,12.27,12.27,568200.0,9.071,9.0932,9.071,9.071,568200.0
2011-03-28 14:50:00,12.28,12.28,12.25,12.26,395200.0,9.0784,9.0784,9.0563,9.0636,395200.0
2011-03-28 15:00:00,12.27,12.27,12.24,12.25,593600.0,9.071,9.071,9.0489,9.0563,593600.0
2011-03-28 15:10:00,12.26,12.26,12.24,12.25,415800.0,9.0636,9.0636,9.0489,9.0563,415800.0
2011-03-28 15:20:00,12.25,12.26,12.24,12.25,764200.0,9.0563,9.0636,9.0489,9.0563,764200.0
2011-03-28 15:30:00,12.25,12.26,12.24,12.24,845400.0,9.0563,9.0636,9.0489,9.0489,845400.0
2011-03-28 15:40:00,12.24,12.24,12.2,12.21,1463000.0,9.0489,9.0489,9.0193,9.0267,1463000.0
2011-03-28 15:50:00,12.21,12.22,12.19,12.21,2509000.0,9.0267,9.0341,9.0119,9.0267,2509000.0
2011-03-29 09:30:00,12.19,12.22,12.14,12.15,967800.0,9.0119,9.0341,8.9749,8.9823,967800.0
2011-03-29 09:40:00,12.15,12.18,12.12,12.17,653000.0,8.9823,9.0045,8.9601,8.9971,653000.0
2011-03-29 09:50:00,12.17,12.2,12.15,12.18,458800.0,8.9971,9.0193,8.9823,9.0045,458800.0
2011-03-29 10:00:00,12.18,12.25,12.18,12.25,646800.0,9.0045,9.0563,9.0045,9.0563,646800.0
2011-03-29 10:10:00,12.25,12.29,12.24,12.29,671400.0,9.0563,9.0858,9.0489,9.0858,671400.0
2011-03-29 10:20:00,12.29,12.29,12.26,12.29,400000.0,9.0858,9.0858,9.0636,9.0858,400000.0
2011-03-29 10:30:00,12.29,12.33,12.28,12.28,656400.0,9.0858,9.1154,9.0784,9.0784,656400.0
2011-03-29 10:40:00,12.28,12.31,12.28,12.31,301600.0,9.0784,9.1006,9.0784,9.1006,301600.0
2011-03-29 10:50:00,12.31,12.31,12.29,12.31,443800.0,9.1006,9.1006,9.0858,9.1006,443800.0
2011-03-29 11:00:00,12.31,12.31,12.29,12.31,1267800.0,9.1006,9.1006,9.0858,9.1006,1267800.0
2011-03-29 11:10:00,12.31,12.31,12.28,12.28,313000.0,9.1006,9.1006,9.0784,9.0784,313000.0
2011-03-29 11:20:00,12.28,12.3,12.27,12.29,775600.0,9.0784,9.0932,9.071,9.0858,775600.0
2011-03-29 11:30:00,12.29,12.3,12.27,12.29,646400.0,9.0858,9.0932,9.071,9.0858,646400.0
2011-03-29 11:40:00,12.29,12.3,12.29,12.29,445000.0,9.0858,9.0932,9.0858,9.0858,445000.0
2011-03-29 11:50:00,12.3,12.3,12.29,12.3,270000.0,9.0932,9.0932,9.0858,9.0932,270000.0
2011-03-29 12:00:00,12.29,12.31,12.29,12.31,1126400.0,9.0858,9.1006,9.0858,9.1006,1126400.0
2011-03-29 12:10:00,12.31,12.34,12.3,12.33,395800.0,9.1006,9.1228,9.0932,9.1154,395800.0
2011-03-29 12:20:00,12.33,12.33,12.29,12.29,368800.0,9.1154,9.1154,9.0858,9.0858,368800.0
2011-03-29 12:30:00,12.29,12.29,12.27,12.29,213200.0,9.0858,9.0858,9.071,9.0858,213200.0
2011-03-29 12:40:00,12.29,12.3,12.27,12.3,178800.0,9.0858,9.0932,9.071,9.0932,178800.0
2011-03-29 12:50:00,12.3,12.31,12.28,12.29,366400.0,9.0932,9.1006,9.0784,9.0858,366400.0
2011-03-29 13:00:00,12.29,12.29,12.26,12.28,371000.0,9.0858,9.0858,9.0636,9.0784,371000.0
2011-03-29 13:10:00,12.28,12.29,12.26,12.27,344200.0,9.0784,9.0858,9.0636,9.071,344200.0
2011-03-29 13:20:00,12.27,12.27,12.23,12.24,705600.0,9.071,9.071,9.0415,9.0489,705600.0
2011-03-29 13:30:00,12.24,12.24,12.22,12.22,264200.0,9.0489,9.0489,9.0341,9.0341,264200.0
2011-03-29 13:40:00,12.22,12.22,12.21,12.22,352800.0,9.0341,9.0341,9.0267,9.0341,352800.0
2011-03-29 13:50:00,12.22,12.22,12.21,12.21,318200.0,9.0341,9.0341,9.0267,9.0267,318200.0
2011-03-29 14:00:00,12.21,12.26,12.21,12.26,541400.0,9.0267,9.0636,9.0267,9.0636,541400.0
2011-03-29 14:10:00,12.26,12.26,12.25,12.25,239600.0,9.0636,9.0636,9.0563,9.0563,239600.0
2011-03-29 14:20:00,12.26,12.26,12.25,12.25,331000.0,9.0636,9.0636,9.0563,9.0563,331000.0
2011-03-29 14:30:00,12.26,12.26,12.24,12.24,590200.0,9.0636,9.0636,9.0489,9.0489,590200.0
2011-03-29 14:40:00,12.24,12.26,12.24,12.25,788200.0,9.0489,9.0636,9.0489,9.0563,788200.0
2011-03-29 14:50:00,12.25,12.26,12.24,12.24,342800.0,9.0563,9.0636,9.0489,9.0489,342800.0
2011-03-29 15:00:00,12.24,12.26,12.24,12.25,958600.0,9.0489,9.0636,9.0489,9.0563,958600.0
2011-03-29 15:10:00,12.25,12.26,12.24,12.24,923600.0,9.0563,9.0636,9.0489,9.0489,923600.0
2011-03-29 15:20:00,12.24,12.25,12.24,12.24,666000.0,9.0489,9.0563,9.0489,9.0489,666000.0
2011-03-29 15:30:00,12.24,12.25,12.23,12.24,741600.0,9.0489,9.0563,9.0415,9.0489,741600.0
2011-03-29 15:40:00,12.24,12.26,12.22,12.23,860200.0,9.0489,9.0636,9.0341,9.0415,860200.0
2011-03-29 15:50:00,12.24,12.26,12.23,12.26,2011000.0,9.0489,9.0636,9.0415,9.0636,2011000.0
2011-03-30 09:30:00,12.3,12.38,12.3,12.38,645800.0,9.0932,9.1524,9.0932,9.1524,645800.0
2011-03-30 09:40:00,12.38,12.38,12.28,12.3,482400.0,9.1524,9.1524,9.0784,9.0932,482400.0
2011-03-30 09:50:00,12.29,12.33,12.28,12.3,607800.0,9.0858,9.1154,9.0784,9.0932,607800.0
2011-03-30 10:00:00,12.3,12.32,12.27,12.27,357200.0,9.0932,9.108,9.071,9.071,357200.0
2011-03-30 10:10:00,12.27,12.31,12.27,12.28,636000.0,9.071,9.1006,9.071,9.0784,636000.0
2011-03-30 10:20:00,12.28,12.32,12.28,12.29,641800.0,9.0784,9.108,9.0784,9.0858,641800.0
2011-03-30 10:30:00,12.29,12.35,12.28,12.33,810800.0,9.0858,9.1302,9.0784,9.1154,810800.0
2011-03-30 10:40:00,12.33,12.34,12.31,12.32,414600.0,9.1154,9.1228,9.1006,9.108,414600.0
2011-03-30 10:50:00,12.32,12.35,12.31,12.31,436000.0,9.108,9.1302,9.1006,9.1006,436000.0
2011-03-30 11:00:00,12.31,12.32,12.29,12.31,364200.0,9.1006,9.108,9.0858,9.1006,364200.0
2011-03-30 11:10:00,12.31,12.32,12.31,12.31,258400.0,9.1006,9.108,9.1006,9.1006,258400.0
2011-03-30 11:20:00,12.31,12.31,12.29,12.3,931000.0,9.1006,9.1006,9.0858,9.0932,931000.0
2011-03-30 11:30:00,12.3,12.31,12.3,12.31,342600.0,9.0932,9.1006,9.0932,9.1006,342600.0
2011-03-30 11:40:00,12.3,12.33,12.3,12.31,467400.0,9.0932,9.1154,9.0932,9.1006,467400.0
2011-03-30 11:50:00,12.31,12.31,12.3,12.3,162800.0,9.1006,9.1006,9.0932,9.0932,162800.0
2011-03-30 12:00:00,12.3,12.31,12.3,12.31,269800.0,9.0932,9.1006,9.0932,9.1006,269800.0
2011-03-30 12:10:00,12.31,12.36,12.31,12.36,659000.0,9.1006,9.1376,9.1006,9.1376,659000.0
2011-03-30 12:20:00,12.36,12.4,12.35,12.38,494000.0,9.1376,9.1671,9.1302,9.1524,494000.0
2011-03-30 12:30:00,12.38,12.38,12.37,12.38,480600.0,9.1524,9.1524,9.145,9.1524,480600.0
2011-03-30 12:40:00,12.38,12.38,12.36,12.37,245600.0,9.1524,9.1524,9.1376,9.145,245600.0
2011-03-30 12:50:00,12.37,12.38,12.36,12.37,421400.0,9.145,9.1524,9.1376,9.145,421400.0
2011-03-30 13:00:00,12.37,12.38,12.35,12.36,680400.0,9.145,9.1524,9.1302,9.1376,680400.0
2011-03-30 13:10:00,12.36,12.36,12.35,12.36,369800.0,9.1376,9.1376,9.1302,9.1376,369800.0
2011-03-30 13:20:00,12.36,12.37,12.35,12.37,304400.0,9.1376,9.145,9.1302,9.145,304400.0
2011-03-30 13:30:00,12.37,12.38,12.36,12.37,660800.0,9.145,9.1524,9.1376,9.145,660800.0
2011-03-30 13:40:00,12.37,12.38,12.35,12.35,722800.0,9.145,9.1524,9.1302,9.1302,722800.0
2011-03-30 13:50:00,12.35,12.35,12.34,12.35,206400.0,9.1302,9.1302,9.1228,9.1302,206400.0
2011-03-30 14:00:00,12.35,12.36,12.35,12.36,147400.0,9.1302,9.1376,9.1302,9.1376,147400.0
2011-03-30 14:10:00,12.36,12.36,12.34,12.35,250800.0,9.1376,9.1376,9.1228,9.1302,250800.0
2011-03-30 14:20:00,12.34,12.36,12.34,12.35,507000.0,9.1228,9.1376,9.1228,9.1302,507000.0
2011-03-30 14:30:00,12.35,12.36,12.34,12.35,521600.0,9.1302,9.1376,9.1228,9.1302,521600.0
2011-03-30 14:40:00,12.35,12.36,12.35,12.36,229600.0,9.1302,9.1376,9.1302,9.1376,229600.0
2011-03-30 14:50:00,12.36,12.37,12.35,12.35,692600.0,9.1376,9.145,9.1302,9.1302,692600.0
2011-03-30 15:00:00,12.35,12.36,12.35,12.36,364400.0,9.1302,9.1376,9.1302,9.1376,364400.0
2011-03-30 15:10:00,12.36,12.36,12.33,12.35,900000.0,9.1376,9.1376,9.1154,9.1302,900000.0
2011-03-30 15:20:00,12.35,12.35,12.33,12.34,535000.0,9.1302,9.1302,9.1154,9.1228,535000.0
2011-03-30 15:30:00,12.34,12.36,12.34,12.36,573600.0,9.1228,9.1376,9.1228,9.1376,573600.0
2011-03-30 15:40:00,12.36,12.37,12.34,12.34,1208000.0,9.1376,9.145,9.1228,9.1228,1208000.0
2011-03-30 15:50:00,12.35,12.37,12.33,12.35,1902800.0,9.1302,9.145,9.1154,9.1302,1902800.0
2011-03-31 09:30:00,12.33,12.39,12.33,12.39,964400.0,9.1154,9.1598,9.1154,9.1598,964400.0
2011-03-31 09:40:00,12.38,12.42,12.31,12.31,912800.0,9.1524,9.1819,9.1006,9.1006,912800.0
2011-03-31 09:50:00,12.31,12.34,12.27,12.27,710200.0,9.1006,9.1228,9.071,9.071,710200.0
2011-03-31 10:00:00,12.27,12.29,12.25,12.28,450800.0,9.071,9.0858,9.0563,9.0784,450800.0
2011-03-31 10:10:00,12.28,12.34,12.27,12.34,456800.0,9.0784,9.1228,9.071,9.1228,456800.0
2011-03-31 10:20:00,12.34,12.39,12.34,12.37,761000.0,9.1228,9.1598,9.1228,9.145,761000.0
2011-03-31 10:30:00,12.37,12.4,12.36,12.37,540200.0,9.145,9.1671,9.1376,9.145,540200.0
2011-03-31 10:40:00,12.36,12.37,12.34,12.34,543000.0,9.1376,9.145,9.1228,9.1228,543000.0
2011-03-31 10:50:00,12.35,12.38,12.33,12.36,296200.0,9.1302,9.1524,9.1154,9.1376,296200.0
2011-03-31 11:00:00,12.36,12.37,12.29,12.3,634400.0,9.1376,9.145,9.0858,9.0932,634400.0
2011-03-31 11:10:00,12.3,12.33,12.3,12.33,278800.0,9.0932,9.1154,9.0932,9.1154,278800.0
2011-03-31 11:20:00,12.33,12.33,12.3,12.31,398000.0,9.1154,9.1154,9.0932,9.1006,398000.0
2011-03-31 11:30:00,12.31,12.33,12.31,12.32,395000.0,9.1006,9.1154,9.1006,9.108,395000.0
2011-03-31 11:40:00,12.32,12.34,12.31,12.33,239600.0,9.108,9.1228,9.1006,9.1154,239600.0
2011-03-31 11:50:00,12.33,12.34,12.31,12.32,244800.0,9.1154,9.1228,9.1006,9.108,244800.0
2011-03-31 12:00:00,12.32,12.34,12.31,12.33,421000.0,9.108,9.1228,9.1006,9.1154,421000.0
2011-03-31 12:10:00,12.33,12.35,12.33,12.34,328000.0,9.1154,9.1302,9.1154,9.1228,328000.0
2011-03-31 12:20:00,12.34,12.34,12.33,12.34,408800.0,9.1228,9.1228,9.1154,9.1228,408800.0
2011-03-31 12:30:00,12.34,12.34,12.32,12.34,124600.0,9.1228,9.1228,9.108,9.1228,124600.0
2011-03-31 12:40:00,12.33,12.35,12.33,12.34,336000.0,9.1154,9.1302,9.1154,9.1228,336000.0
2011-03-31 12:50:00,12.34,12.36,12.33,12.35,377200.0,9.1228,9.1376,9.1154,9.1302,377200.0
2011-03-31 13:00:00,12.35,12.37,12.35,12.36,601800.0,9.1302,9.145,9.1302,9.1376,601800.0
2011-03-31 13:10:00,12.36,12.38,12.36,12.38,511000.0,9.1376,9.1524,9.1376,9.1524,511000.0
2011-03-31 13:20:00,12.38,12.4,12.38,12.38,489600.0,9.1524,9.1671,9.1524,9.1524,489600.0
2011-03-31 13:30:00,12.38,12.4,12.38,12.4,128400.0,9.1524,9.1671,9.1524,9.1671,128400.0
2011-03-31 13:40:00,12.4,12.4,12.39,12.4,326200.0,9.1671,9.1671,9.1598,9.1671,326200.0
2011-03-31 13:50:00,12.4,12.4,12.38,12.4,303800.0,9.1671,9.1671,9.1524,9.1671,303800.0
2011-03-31 14:00:00,12.4,12.4,12.38,12.4,346800.0,9.1671,9.1671,9.1524,9.1671,346800.0
2011-03-31 14:10:00,12.4,12.4,12.38,12.38,352600.0,9.1671,9.1671,9.1524,9.1524,352600.0
2011-03-31 14:20:00,12.38,12.4,12.38,12.4,182400.0,9.1524,9.1671,9.1524,9.1671,182400.0
2011-03-31 14:30:00,12.39,12.4,12.38,12.4,299000.0,9.1598,9.1671,9.1524,9.1671,299000.0
2011-03-31 14:40:00,12.4,12.4,12.36,12.36,913000.0,9.1671,9.1671,9.1376,9.1376,913000.0
2011-03-31 14:50:00,12.36,12.37,12.35,12.37,598200.0,9.1376,9.145,9.1302,9.145,598200.0
2011-03-31 15:00:00,12.36,12.38,12.35,12.37,299000.0,9.1376,9.1524,9.1302,9.145,299000.0
2011-03-31 15:10:00,12.36,12.38,12.36,12.37,334000.0,9.1376,9.1524,9.1376,9.145,334000.0
2011-03-31 15:20:00,12.38,12.38,12.37,12.38,317600.0,9.1524,9.1524,9.145,9.1524,317600.0
2011-03-31 15:30:00,12.38,12.4,12.37,12.4,477800.0,9.1524,9.1671,9.145,9.1671,477800.0
2011-03-31 15:40:00,12.4,12.4,12.37,12.38,861000.0,9.1671,9.1671,9.145,9.1524,861000.0
2011-03-31 15:50:00,12.38,12.38,12.36,12.37,1662600.0,9.1524,9.1524,9.1376,9.145,1662600.0
2011-04-01 09:30:00,12.4,12.45,12.39,12.45,1247400.0,9.1671,9.2041,9.1598,9.2041,1247400.0
2011-04-01 09:40:00,12.45,12.45,12.4,12.4,901800.0,9.2041,9.2041,9.1671,9.1671,901800.0
2011-04-01 09:50:00,12.4,12.41,12.38,12.38,502200.0,9.1671,9.1745,9.1524,9.1524,502200.0
2011-04-01 10:00:00,12.38,12.47,12.38,12.46,851400.0,9.1524,9.2189,9.1524,9.2115,851400.0
2011-04-01 10:10:00,12.47,12.49,12.46,12.47,961000.0,9.2189,9.2337,9.2115,9.2189,961000.0
2011-04-01 10:20:00,12.48,12.53,12.47,12.52,612800.0,9.2263,9.2633,9.2189,9.2559,612800.0
2011-04-01 10:30:00,12.52,12.61,12.52,12.61,3995000.0,9.2559,9.3224,9.2559,9.3224,3995000.0
2011-04-01 10:40:00,12.61,12.62,12.6,12.62,337200.0,9.3224,9.3298,9.315,9.3298,337200.0
2011-04-01 10:50:00,12.62,12.62,12.59,12.62,568400.0,9.3298,9.3298,9.3076,9.3298,568400.0
2011-04-01 11:00:00,12.62,12.62,12.59,12.61,514600.0,9.3298,9.3298,9.3076,9.3224,514600.0
2011-04-01 11:10:00,12.61,12.64,12.6,12.63,703200.0,9.3224,9.3446,9.315,9.3372,703200.0
2011-04-01 11:20:00,12.63,12.66,12.63,12.64,1829400.0,9.3372,9.3594,9.3372,9.3446,1829400.0
2011-04-01 11:30:00,12.64,12.64,12.61,12.62,517200.0,9.3446,9.3446,9.3224,9.3298,517200.0
2011-04-01 11:40:00,12.62,12.62,12.56,12.56,621400.0,9.3298,9.3298,9.2854,9.2854,621400.0
2011-04-01 11:50:00,12.56,12.6,12.56,12.6,468000.0,9.2854,9.315,9.2854,9.315,468000.0
2011-04-01 12:00:00,12.59,12.6,12.58,12.59,150600.0,9.3076,9.315,9.3002,9.3076,150600.0
2011-04-01 12:10:00,12.59,12.6,12.58,12.58,217200.0,9.3076,9.315,9.3002,9.3002,217200.0
2011-04-01 12:20:00,12.58,12.59,12.56,12.56,198000.0,9.3002,9.3076,9.2854,9.2854,198000.0
2011-04-01 12:30:00,12.56,12.57,12.56,12.56,231400.0,9.2854,9.2928,9.2854,9.2854,231400.0
2011-04-01 12:40:00,12.56,12.58,12.56,12.58,265600.0,9.2854,9.3002,9.2854,9.3002,265600.0
2011-04-01 12:50:00,12.58,12.59,12.58,12.58,166400.0,9.3002,9.3076,9.3002,9.3002,166400.0
2011-04-01 13:00:00,12.58,12.59,12.57,12.57,220000.0,9.3002,9.3076,9.2928,9.2928,220000.0
2011-04-01 13:10:00,12.57,12.58,12.55,12.55,759200.0,9.2928,9.3002,9.278,9.278,759200.0
2011-04-01 13:20:00,12.55,12.59,12.54,12.58,266600.0,9.278,9.3076,9.2706,9.3002,266600.0
2011-04-01 13:30:00,12.59,12.61,12.58,12.6,504200.0,9.3076,9.3224,9.3002,9.315,504200.0
2011-04-01 13:40:00,12.6,12.61,12.6,12.6,431400.0,9.315,9.3224,9.315,9.315,431400.0
2011-04-01 13:50:00,12.6,12.62,12.6,12.6,539400.0,9.315,9.3298,9.315,9.315,539400.0
2011-04-01 14:00:00,12.61,12.62,12.59,12.6,443800.0,9.3224,9.3298,9.3076,9.315,443800.0
2011-04-01 14:10:00,12.61,12.61,12.6,12.6,249600.0,9.3224,9.3224,9.315,9.315,249600.0
2011-04-01 14:20:00,12.6,12.61,12.57,12.59,572000.0,9.315,9.3224,9.2928,9.3076,572000.0
2011-04-01 14:30:00,12.59,12.59,12.58,12.58,356800.0,9.3076,9.3076,9.3002,9.3002,356800.0
2011-04-01 14:40:00,12.58,12.58,12.55,12.56,1413200.0,9.3002,9.3002,9.278,9.2854,1413200.0
2011-04-01 14:50:00,12.56,12.6,12.56,12.58,914000.0,9.2854,9.315,9.2854,9.3002,914000.0
2011-04-01 15:00:00,12.58,12.58,12.55,12.57,613800.0,9.3002,9.3002,9.278,9.2928,613800.0
2011-04-01 15:10:00,12.56,12.57,12.55,12.56,976600.0,9.2854,9.2928,9.278,9.2854,976600.0
2011-04-01 15:20:00,12.56,12.6,12.56,12.6,845600.0,9.2854,9.315,9.2854,9.315,845600.0
2011-04-01 15:30:00,12.59,12.61,12.57,12.59,1588000.0,9.3076,9.3224,9.2928,9.3076,1588000.0
2011-04-01 15:40:00,12.59,12.61,12.58,12.59,1330800.0,9.3076,9.3224,9.3002,9.3076,1330800.0
2011-04-01 15:50:00,12.59,12.62,12.59,12.6,4022000.0,9.3076,9.3298,9.3076,9.315,4022000.0
2011-04-04 09:30:00,12.58,12.61,12.56,12.58,751400.0,9.3416,9.3639,9.3268,9.3416,751400.0
2011-04-04 09:40:00,12.58,12.58,12.51,12.53,632400.0,9.3416,9.3416,9.2897,9.3045,632400.0
2011-04-04 09:50:00,12.53,12.53,12.48,12.49,654800.0,9.3045,9.3045,9.2674,9.2748,654800.0
2011-04-04 10:00:00,12.49,12.53,12.47,12.53,456200.0,9.2748,9.3045,9.26,9.3045,456200.0
2011-04-04 10:10:00,12.53,12.53,12.5,12.53,311000.0,9.3045,9.3045,9.2822,9.3045,311000.0
2011-04-04 10:20:00,12.53,12.53,12.5,12.52,294600.0,9.3045,9.3045,9.2822,9.2971,294600.0
2011-04-04 10:30:00,12.52,12.56,12.52,12.55,509000.0,9.2971,9.3268,9.2971,9.3194,509000.0
2011-04-04 10:40:00,12.55,12.56,12.54,12.56,300600.0,9.3194,9.3268,9.3119,9.3268,300600.0
2011-04-04 10:50:00,12.56,12.56,12.53,12.53,158600.0,9.3268,9.3268,9.3045,9.3045,158600.0
2011-04-04 11:00:00,12.53,12.55,12.53,12.54,203800.0,9.3045,9.3194,9.3045,9.3119,203800.0
2011-04-04 11:10:00,12.54,12.57,12.53,12.57,609600.0,9.3119,9.3342,9.3045,9.3342,609600.0
2011-04-04 11:20:00,12.57,12.58,12.56,12.57,322600.0,9.3342,9.3416,9.3268,9.3342,322600.0
2011-04-04 11:30:00,12.57,12.57,12.54,12.54,424400.0,9.3342,9.3342,9.3119,9.3119,424400.0
2011-04-04 11:40:00,12.54,12.57,12.54,12.56,184800.0,9.3119,9.3342,9.3119,9.3268,184800.0
2011-04-04 11:50:00,12.56,12.59,12.56,12.59,495200.0,9.3268,9.3491,9.3268,9.3491,495200.0
2011-04-04 12:00:00,12.59,12.6,12.58,12.58,665000.0,9.3491,9.3565,9.3416,9.3416,665000.0
2011-04-04 12:10:00,12.58,12.6,12.58,12.58,403400.0,9.3416,9.3565,9.3416,9.3416,403400.0
2011-04-04 12:20:00,12.59,12.6,12.58,12.6,318000.0,9.3491,9.3565,9.3416,9.3565,318000.0
2011-04-04 12:30:00,12.6,12.61,12.59,12.59,342200.0,9.3565,9.3639,9.3491,9.3491,342200.0
2011-04-04 12:40:00,12.59,12.6,12.56,12.58,198200.0,9.3491,9.3565,9.3268,9.3416,198200.0
2011-04-04 12:50:00,12.58,12.6,12.57,12.59,391400.0,9.3416,9.3565,9.3342,9.3491,391400.0
2011-04-04 13:00:00,12.6,12.6,12.58,12.59,280400.0,9.3565,9.3565,9.3416,9.3491,280400.0
2011-04-04 13:10:00,12.59,12.6,12.56,12.57,316600.0,9.3491,9.3565,9.3268,9.3342,316600.0
2011-04-04 13:20:00,12.57,12.58,12.56,12.58,254600.0,9.3342,9.3416,9.3268,9.3416,254600.0
2011-04-04 13:30:00,12.58,12.59,12.56,12.58,837200.0,9.3416,9.3491,9.3268,9.3416,837200.0
2011-04-04 13:40:00,12.58,12.59,12.56,12.56,414600.0,9.3416,9.3491,9.3268,9.3268,414600.0
2011-04-04 13:50:00,12.56,12.58,12.55,12.56,483400.0,9.3268,9.3416,9.3194,9.3268,483400.0
2011-04-04 14:00:00,12.57,12.59,12.56,12.58,378400.0,9.3342,9.3491,9.3268,9.3416,378400.0
2011-04-04 14:10:00,12.58,12.59,12.58,12.58,336400.0,9.3416,9.3491,9.3416,9.3416,336400.0
2011-04-04 14:20:00,12.58,12.61,12.58,12.6,310400.0,9.3416,9.3639,9.3416,9.3565,310400.0
2011-04-04 14:30:00,12.6,12.61,12.59,12.6,211400.0,9.3565,9.3639,9.3491,9.3565,211400.0
2011-04-04 14:40:00,12.6,12.6,12.59,12.6,270000.0,9.3565,9.3565,9.3491,9.3565,270000.0
2011-04-04 14:50:00,12.6,12.61,12.6,12.6,269600.0,9.3565,9.3639,9.3565,9.3565,269600.0
2011-04-04 15:00:00,12.6,12.61,12.59,12.6,539400.0,9.3565,9.3639,9.3491,9.3565,539400.0
2011-04-04 15:10:00,12.6,12.61,12.6,12.61,339000.0,9.3565,9.3639,9.3565,9.3639,339000.0
2011-04-04 15:20:00,12.61,12.64,12.61,12.63,778000.0,9.3639,9.3862,9.3639,9.3788,778000.0
2011-04-04 15:30:00,12.63,12.65,12.62,12.63,569800.0,9.3788,9.3936,9.3713,9.3788,569800.0
2011-04-04 15:40:00,12.64,12.64,12.62,12.62,920200.0,9.3862,9.3862,9.3713,9.3713,920200.0
2011-04-04 15:50:00,12.61,12.63,12.61,12.63,1407600.0,9.3639,9.3788,9.3639,9.3788,1407600.0
2011-04-05 09:30:00,12.65,12.69,12.61,12.62,1370400.0,9.3936,9.4233,9.3639,9.3713,1370400.0
2011-04-05 09:40:00,12.62,12.63,12.58,12.59,1028400.0,9.3713,9.3788,9.3416,9.3491,1028400.0
2011-04-05 09:50:00,12.58,12.6,12.54,12.59,512000.0,9.3416,9.3565,9.3119,9.3491,512000.0
2011-04-05 10:00:00,12.59,12.6,12.51,12.54,805400.0,9.3491,9.3565,9.2897,9.3119,805400.0
2011-04-05 10:10:00,12.55,12.61,12.54,12.59,692600.0,9.3194,9.3639,9.3119,9.3491,692600.0
2011-04-05 10:20:00,12.58,12.67,12.58,12.65,625600.0,9.3416,9.4085,9.3416,9.3936,625600.0
2011-04-05 10:30:00,12.65,12.67,12.62,12.63,350600.0,9.3936,9.4085,9.3713,9.3788,350600.0
2011-04-05 10:40:00,12.63,12.63,12.61,12.61,254400.0,9.3788,9.3788,9.3639,9.3639,254400.0
2011-04-05 10:50:00,12.61,12.61,12.58,12.6,436000.0,9.3639,9.3639,9.3416,9.3565,436000.0
2011-04-05 11:00:00,12.59,12.61,12.57,12.59,534800.0,9.3491,9.3639,9.3342,9.3491,534800.0
2011-04-05 11:10:00,12.59,12.59,12.56,12.57,496800.0,9.3491,9.3491,9.3268,9.3342,496800.0
2011-04-05 11:20:00,12.57,12.58,12.56,12.56,266000.0,9.3342,9.3416,9.3268,9.3268,266000.0
2011-04-05 11:30:00,12.56,12.58,12.56,12.58,369800.0,9.3268,9.3416,9.3268,9.3416,369800.0
2011-04-05 11:40:00,12.57,12.59,12.57,12.59,282400.0,9.3342,9.3491,9.3342,9.3491,282400.0
2011-04-05 11:50:00,12.59,12.63,12.57,12.63,317200.0,9.3491,9.3788,9.3342,9.3788,317200.0
2011-04-05 12:00:00,12.63,12.63,12.62,12.62,191600.0,9.3788,9.3788,9.3713,9.3713,191600.0
2011-04-05 12:10:00,12.61,12.63,12.61,12.63,157000.0,9.3639,9.3788,9.3639,9.3788,157000.0
2011-04-05 12:20:00,12.63,12.63,12.62,12.63,199600.0,9.3788,9.3788,9.3713,9.3788,199600.0
2011-04-05 12:30:00,12.63,12.63,12.6,12.62,338600.0,9.3788,9.3788,9.3565,9.3713,338600.0
2011-04-05 12:40:00,12.62,12.65,12.61,12.64,336400.0,9.3713,9.3936,9.3639,9.3862,336400.0
2011-04-05 12:50:00,12.64,12.67,12.63,12.67,200000.0,9.3862,9.4085,9.3788,9.4085,200000.0
2011-04-05 13:00:00,12.66,12.68,12.65,12.66,396600.0,9.401,9.4159,9.3936,9.401,396600.0
2011-04-05 13:10:00,12.66,12.68,12.65,12.66,289600.0,9.401,9.4159,9.3936,9.401,289600.0
2011-04-05 13:20:00,12.67,12.68,12.65,12.66,366000.0,9.4085,9.4159,9.3936,9.401,366000.0
2011-04-05 13:30:00,12.66,12.67,12.65,12.65,229000.0,9.401,9.4085,9.3936,9.3936,229000.0
2011-04-05 13:40:00,12.65,12.65,12.63,12.63,324000.0,9.3936,9.3936,9.3788,9.3788,324000.0
2011-04-05 13:50:00,12.63,12.64,12.63,12.63,247800.0,9.3788,9.3862,9.3788,9.3788,247800.0
2011-04-05 14:00:00,12.63,12.63,12.6,12.61,469000.0,9.3788,9.3788,9.3565,9.3639,469000.0
2011-04-05 14:10:00,12.61,12.62,12.61,12.61,298800.0,9.3639,9.3713,9.3639,9.3639,298800.0
2011-04-05 14:20:00,12.61,12.61,12.59,12.59,333200.0,9.3639,9.3639,9.3491,9.3491,333200.0
2011-04-05 14:30:00,12.59,12.6,12.56,12.57,557200.0,9.3491,9.3565,9.3268,9.3342,557200.0
2011-04-05 14:40:00,12.58,12.58,12.56,12.56,369800.0,9.3416,9.3416,9.3268,9.3268,369800.0
2011-04-05 14:50:00,12.56,12.59,12.56,12.59,386200.0,9.3268,9.3491,9.3268,9.3491,386200.0
2011-04-05 15:00:00,12.58,12.59,12.56,12.56,1466000.0,9.3416,9.3491,9.3268,9.3268,1466000.0
2011-04-05 15:10:00,12.56,12.57,12.55,12.56,619200.0,9.3268,9.3342,9.3194,9.3268,619200.0
2011-04-05 15:20:00,12.56,12.59,12.55,12.58,644800.0,9.3268,9.3491,9.3194,9.3416,644800.0
2011-04-05 15:30:00,12.58,12.61,12.57,12.61,856800.0,9.3416,9.3639,9.3342,9.3639,856800.0
2011-04-05 15:40:00,12.61,12.61,12.59,12.61,1072400.0,9.3639,9.3639,9.3491,9.3639,1072400.0
2011-04-05 15:50:00,12.6,12.61,12.58,12.58,2273000.0,9.3565,9.3639,9.3416,9.3416,2273000.0
2011-04-06 09:30:00,12.6,12.62,12.57,12.58,1174400.0,9.3565,9.3713,9.3342,9.3416,1174400.0
2011-04-06 09:40:00,12.58,12.6,12.55,12.56,782400.0,9.3416,9.3565,9.3194,9.3268,782400.0
2011-04-06 09:50:00,12.56,12.57,12.52,12.53,1518400.0,9.3268,9.3342,9.2971,9.3045,1518400.0
2011-04-06 10:00:00,12.52,12.55,12.52,12.52,391600.0,9.2971,9.3194,9.2971,9.2971,391600.0
2011-04-06 10:10:00,12.53,12.53,12.44,12.49,1273400.0,9.3045,9.3045,9.2377,9.2748,1273400.0
2011-04-06 10:20:00,12.49,12.5,12.46,12.49,744200.0,9.2748,9.2822,9.2525,9.2748,744200.0
2011-04-06 10:30:00,12.48,12.49,12.47,12.49,671400.0,9.2674,9.2748,9.26,9.2748,671400.0
2011-04-06 10:40:00,12.49,12.49,12.47,12.47,731600.0,9.2748,9.2748,9.26,9.26,731600.0
2011-04-06 10:50:00,12.48,12.49,12.45,12.47,491400.0,9.2674,9.2748,9.2451,9.26,491400.0
2011-04-06 11:00:00,12.47,12.48,12.43,12.43,774800.0,9.26,9.2674,9.2302,9.2302,774800.0
2011-04-06 11:10:00,12.43,12.44,12.4,12.4,1092200.0,9.2302,9.2377,9.208,9.208,1092200.0
2011-04-06 11:20:00,12.4,12.43,12.39,12.42,867400.0,9.208,9.2302,9.2005,9.2228,867400.0
2011-04-06 11:30:00,12.42,12.45,12.42,12.44,1519400.0,9.2228,9.2451,9.2228,9.2377,1519400.0
2011-04-06 11:40:00,12.44,12.45,12.42,12.44,1133200.0,9.2377,9.2451,9.2228,9.2377,1133200.0
2011-04-06 11:50:00,12.44,12.45,12.38,12.38,1614400.0,9.2377,9.2451,9.1931,9.1931,1614400.0
2011-04-06 12:00:00,12.38,12.39,12.35,12.36,907000.0,9.1931,9.2005,9.1708,9.1783,907000.0
2011-04-06 12:10:00,12.36,12.39,12.36,12.38,750400.0,9.1783,9.2005,9.1783,9.1931,750400.0
2011-04-06 12:20:00,12.38,12.4,12.37,12.38,597800.0,9.1931,9.208,9.1857,9.1931,597800.0
2011-04-06 12:30:00,12.38,12.38,12.36,12.37,557600.0,9.1931,9.1931,9.1783,9.1857,557600.0
2011-04-06 12:40:00,12.37,12.38,12.36,12.36,389800.0,9.1857,9.1931,9.1783,9.1783,389800.0
2011-04-06 12:50:00,12.37,12.38,12.36,12.37,391600.0,9.1857,9.1931,9.1783,9.1857,391600.0
2011-04-06 13:00:00,12.37,12.38,12.36,12.38,239600.0,9.1857,9.1931,9.1783,9.1931,239600.0
2011-04-06 13:10:00,12.38,12.39,12.37,12.39,246800.0,9.1931,9.2005,9.1857,9.2005,246800.0
2011-04-06 13:20:00,12.39,12.4,12.38,12.4,180000.0,9.2005,9.208,9.1931,9.208,180000.0
2011-04-06 13:30:00,12.4,12.41,12.39,12.4,333600.0,9.208,9.2154,9.2005,9.208,333600.0
2011-04-06 13:40:00,12.41,12.41,12.39,12.39,656800.0,9.2154,9.2154,9.2005,9.2005,656800.0
2011-04-06 13:50:00,12.4,12.4,12.39,12.4,177400.0,9.208,9.208,9.2005,9.208,177400.0
2011-04-06 14:00:00,12.4,12.4,12.4,12.4,508200.0,9.208,9.208,9.208,9.208,508200.0
2011-04-06 14:10:00,12.4,12.42,12.4,12.41,468000.0,9.208,9.2228,9.208,9.2154,468000.0
2011-04-06 14:20:00,12.41,12.42,12.4,12.4,356800.0,9.2154,9.2228,9.208,9.208,356800.0
2011-04-06 14:30:00,12.4,12.43,12.4,12.43,662600.0,9.208,9.2302,9.208,9.2302,662600.0
2011-04-06 14:40:00,12.43,12.44,12.42,12.43,389200.0,9.2302,9.2377,9.2228,9.2302,389200.0
2011-04-06 14:50:00,12.43,12.43,12.42,12.42,845800.0,9.2302,9.2302,9.2228,9.2228,845800.0
2011-04-06 15:00:00,12.43,12.43,12.41,12.43,504400.0,9.2302,9.2302,9.2154,9.2302,504400.0
2011-04-06 15:10:00,12.42,12.43,12.4,12.4,583400.0,9.2228,9.2302,9.208,9.208,583400.0
2011-04-06 15:20:00,12.4,12.4,12.38,12.4,371200.0,9.208,9.208,9.1931,9.208,371200.0
2011-04-06 15:30:00,12.4,12.43,12.4,12.43,413600.0,9.208,9.2302,9.208,9.2302,413600.0
2011-04-06 15:40:00,12.42,12.44,12.42,12.44,722400.0,9.2228,9.2377,9.2228,9.2377,722400.0
2011-04-06 15:50:00,12.44,12.44,12.42,12.42,1727800.0,9.2377,9.2377,9.2228,9.2228,1727800.0
2011-04-07 09:30:00,12.38,12.4,12.35,12.35,768200.0,9.1931,9.208,9.1708,9.1708,768200.0
2011-04-07 09:40:00,12.35,12.42,12.34,12.4,528400.0,9.1708,9.2228,9.1634,9.208,528400.0
2011-04-07 09:50:00,12.4,12.47,12.37,12.44,705600.0,9.208,9.26,9.1857,9.2377,705600.0
2011-04-07 10:00:00,12.44,12.45,12.37,12.37,585600.0,9.2377,9.2451,9.1857,9.1857,585600.0
2011-04-07 10:10:00,12.37,12.4,12.37,12.38,381200.0,9.1857,9.208,9.1857,9.1931,381200.0
2011-04-07 10:20:00,12.38,12.44,12.38,12.41,223400.0,9.1931,9.2377,9.1931,9.2154,223400.0
2011-04-07 10:30:00,12.4,12.41,12.3,12.34,770400.0,9.208,9.2154,9.1337,9.1634,770400.0
2011-04-07 10:40:00,12.34,12.37,12.27,12.37,955600.0,9.1634,9.1857,9.1114,9.1857,955600.0
2011-04-07 10:50:00,12.37,12.4,12.35,12.4,572800.0,9.1857,9.208,9.1708,9.208,572800.0
2011-04-07 11:00:00,12.4,12.4,12.37,12.38,754200.0,9.208,9.208,9.1857,9.1931,754200.0
2011-04-07 11:10:00,12.38,12.4,12.38,12.38,388200.0,9.1931,9.208,9.1931,9.1931,388200.0
2011-04-07 11:20:00,12.38,12.4,12.37,12.38,190000.0,9.1931,9.208,9.1857,9.1931,190000.0
2011-04-07 11:30:00,12.38,12.38,12.31,12.33,651800.0,9.1931,9.1931,9.1411,9.156,651800.0
2011-04-07 11:40:00,12.33,12.33,12.3,12.32,382600.0,9.156,9.156,9.1337,9.1486,382600.0
2011-04-07 11:50:00,12.32,12.36,12.31,12.36,299800.0,9.1486,9.1783,9.1411,9.1783,299800.0
2011-04-07 12:00:00,12.36,12.39,12.35,12.38,545200.0,9.1783,9.2005,9.1708,9.1931,545200.0
2011-04-07 12:10:00,12.38,12.4,12.38,12.38,804800.0,9.1931,9.208,9.1931,9.1931,804800.0
2011-04-07 12:20:00,12.38,12.39,12.36,12.36,263200.0,9.1931,9.2005,9.1783,9.1783,263200.0
2011-04-07 12:30:00,12.37,12.4,12.36,12.39,868400.0,9.1857,9.208,9.1783,9.2005,868400.0
2011-04-07 12:40:00,12.4,12.4,12.38,12.38,632000.0,9.208,9.208,9.1931,9.1931,632000.0
2011-04-07 12:50:00,12.38,12.38,12.37,12.38,201800.0,9.1931,9.1931,9.1857,9.1931,201800.0
2011-04-07 13:00:00,12.38,12.38,12.35,12.37,224800.0,9.1931,9.1931,9.1708,9.1857,224800.0
2011-04-07 13:10:00,12.37,12.37,12.34,12.34,184000.0,9.1857,9.1857,9.1634,9.1634,184000.0
2011-04-07 13:20:00,12.34,12.34,12.33,12.33,264800.0,9.1634,9.1634,9.156,9.156,264800.0
2011-04-07 13:30:00,12.33,12.33,12.31,12.32,267000.0,9.156,9.156,9.1411,9.1486,267000.0
2011-04-07 13:40:00,12.32,12.33,12.29,12.31,285800.0,9.1486,9.156,9.1263,9.1411,285800.0
2011-04-07 13:50:00,12.31,12.33,12.31,12.31,186400.0,9.1411,9.156,9.1411,9.1411,186400.0
2011-04-07 14:00:00,12.31,12.33,12.31,12.32,210600.0,9.1411,9.156,9.1411,9.1486,210600.0
2011-04-07 14:10:00,12.32,12.32,12.31,12.31,283400.0,9.1486,9.1486,9.1411,9.1411,283400.0
2011-04-07 14:20:00,12.31,12.32,12.3,12.3,332600.0,9.1411,9.1486,9.1337,9.1337,332600.0
2011-04-07 14:30:00,12.3,12.33,12.3,12.31,243600.0,9.1337,9.156,9.1337,9.1411,243600.0
2011-04-07 14:40:00,12.31,12.34,12.31,12.34,130600.0,9.1411,9.1634,9.1411,9.1634,130600.0
2011-04-07 14:50:00,12.34,12.36,12.33,12.36,198600.0,9.1634,9.1783,9.156,9.1783,198600.0
2011-04-07 15:00:00,12.36,12.37,12.35,12.37,472000.0,9.1783,9.1857,9.1708,9.1857,472000.0
2011-04-07 15:10:00,12.37,12.37,12.35,12.36,825400.0,9.1857,9.1857,9.1708,9.1783,825400.0
2011-04-07 15:20:00,12.35,12.36,12.31,12.33,323200.0,9.1708,9.1783,9.1411,9.156,323200.0
2011-04-07 15:30:00,12.33,12.36,12.33,12.35,562000.0,9.156,9.1783,9.156,9.1708,562000.0
2011-04-07 15:40:00,12.35,12.36,12.34,12.35,840000.0,9.1708,9.1783,9.1634,9.1708,840000.0
2011-04-07 15:50:00,12.35,12.36,12.32,12.34,3793200.0,9.1708,9.1783,9.1486,9.1634,3793200.0
2011-04-08 09:30:00,12.4,12.48,12.37,12.42,1071200.0,9.208,9.2674,9.1857,9.2228,1071200.0
2011-04-08 09:40:00,12.42,12.45,12.4,12.43,482200.0,9.2228,9.2451,9.208,9.2302,482200.0
2011-04-08 09:50:00,12.43,12.46,12.4,12.45,550000.0,9.2302,9.2525,9.208,9.2451,550000.0
2011-04-08 10:00:00,12.45,12.47,12.44,12.45,549800.0,9.2451,9.26,9.2377,9.2451,549800.0
2011-04-08 10:10:00,12.45,12.46,12.41,12.42,692600.0,9.2451,9.2525,9.2154,9.2228,692600.0
2011-04-08 10:20:00,12.41,12.45,12.4,12.45,495400.0,9.2154,9.2451,9.208,9.2451,495400.0
2011-04-08 10:30:00,12.45,12.48,12.45,12.46,515600.0,9.2451,9.2674,9.2451,9.2525,515600.0
2011-04-08 10:40:00,12.46,12.5,12.46,12.49,852000.0,9.2525,9.2822,9.2525,9.2748,852000.0
2011-04-08 10:50:00,12.49,12.49,12.46,12.47,552200.0,9.2748,9.2748,9.2525,9.26,552200.0
2011-04-08 11:00:00,12.47,12.48,12.45,12.46,693600.0,9.26,9.2674,9.2451,9.2525,693600.0
2011-04-08 11:10:00,12.46,12.47,12.45,12.47,368800.0,9.2525,9.26,9.2451,9.26,368800.0
2011-04-08 11:20:00,12.47,12.49,12.45,12.46,342800.0,9.26,9.2748,9.2451,9.2525,342800.0
2011-04-08 11:30:00,12.46,12.47,12.45,12.47,254800.0,9.2525,9.26,9.2451,9.26,254800.0
2011-04-08 11:40:00,12.47,12.5,12.47,12.48,340800.0,9.26,9.2822,9.26,9.2674,340800.0
2011-04-08 11:50:00,12.48,12.51,12.47,12.5,400600.0,9.2674,9.2897,9.26,9.2822,400600.0
2011-04-08 12:00:00,12.5,12.51,12.49,12.5,254400.0,9.2822,9.2897,9.2748,9.2822,254400.0
2011-04-08 12:10:00,12.51,12.52,12.5,12.51,158000.0,9.2897,9.2971,9.2822,9.2897,158000.0
2011-04-08 12:20:00,12.52,12.52,12.49,12.49,238200.0,9.2971,9.2971,9.2748,9.2748,238200.0
2011-04-08 12:30:00,12.49,12.52,12.49,12.51,185200.0,9.2748,9.2971,9.2748,9.2897,185200.0
2011-04-08 12:40:00,12.51,12.52,12.49,12.49,247600.0,9.2897,9.2971,9.2748,9.2748,247600.0
2011-04-08 12:50:00,12.49,12.49,12.45,12.46,225600.0,9.2748,9.2748,9.2451,9.2525,225600.0
2011-04-08 13:00:00,12.46,12.47,12.46,12.47,226200.0,9.2525,9.26,9.2525,9.26,226200.0
2011-04-08 13:10:00,12.47,12.48,12.45,12.47,325400.0,9.26,9.2674,9.2451,9.26,325400.0
2011-04-08 13:20:00,12.47,12.5,12.47,12.49,332800.0,9.26,9.2822,9.26,9.2748,332800.0
2011-04-08 13:30:00,12.49,12.49,12.46,12.46,290600.0,9.2748,9.2748,9.2525,9.2525,290600.0
2011-04-08 13:40:00,12.46,12.47,12.44,12.45,337800.0,9.2525,9.26,9.2377,9.2451,337800.0
2011-04-08 13:50:00,12.46,12.47,12.45,12.47,212400.0,9.2525,9.26,9.2451,9.26,212400.0
2011-04-08 14:00:00,12.46,12.47,12.46,12.47,112400.0,9.2525,9.26,9.2525,9.26,112400.0
2011-04-08 14:10:00,12.47,12.47,12.43,12.44,369200.0,9.26,9.26,9.2302,9.2377,369200.0
2011-04-08 14:20:00,12.44,12.44,12.39,12.4,1996600.0,9.2377,9.2377,9.2005,9.208,1996600.0
2011-04-08 14:30:00,12.4,12.4,12.37,12.38,776600.0,9.208,9.208,9.1857,9.1931,776600.0
2011-04-08 14:40:00,12.38,12.39,12.36,12.37,1040800.0,9.1931,9.2005,9.1783,9.1857,1040800.0
2011-04-08 14:50:00,12.37,12.37,12.31,12.32,975200.0,9.1857,9.1857,9.1411,9.1486,975200.0
2011-04-08 15:00:00,12.32,12.37,12.31,12.36,715800.0,9.1486,9.1857,9.1411,9.1783,715800.0
2011-04-08 15:10:00,12.36,12.36,12.32,12.34,712200.0,9.1783,9.1783,9.1486,9.1634,712200.0
2011-04-08 15:20:00,12.35,12.36,12.33,12.36,572400.0,9.1708,9.1783,9.156,9.1783,572400.0
2011-04-08 15:30:00,12.36,12.37,12.34,12.35,1059800.0,9.1783,9.1857,9.1634,9.1708,1059800.0
2011-04-08 15:40:00,12.35,12.36,12.34,12.34,900400.0,9.1708,9.1783,9.1634,9.1634,900400.0
2011-04-08 15:50:00,12.35,12.36,12.33,12.33,2264200.0,9.1708,9.1783,9.156,9.156,2264200.0
2011-04-11 09:30:00,12.35,12.44,12.35,12.37,1071000.0,9.1708,9.2377,9.1708,9.1857,1071000.0
2011-04-11 09:40:00,12.37,12.38,12.31,12.37,558400.0,9.1857,9.1931,9.1411,9.1857,558400.0
2011-04-11 09:50:00,12.38,12.39,12.32,12.32,354000.0,9.1931,9.2005,9.1486,9.1486,354000.0
2011-04-11 10:00:00,12.32,12.33,12.28,12.29,411400.0,9.1486,9.156,9.1189,9.1263,411400.0
2011-04-11 10:10:00,12.29,12.3,12.27,12.28,357400.0,9.1263,9.1337,9.1114,9.1189,357400.0
2011-04-11 10:20:00,12.28,12.31,12.28,12.29,396400.0,9.1189,9.1411,9.1189,9.1263,396400.0
2011-04-11 10:30:00,12.29,12.35,12.28,12.34,531200.0,9.1263,9.1708,9.1189,9.1634,531200.0
2011-04-11 10:40:00,12.34,12.36,12.32,12.35,268600.0,9.1634,9.1783,9.1486,9.1708,268600.0
2011-04-11 10:50:00,12.36,12.37,12.33,12.34,207400.0,9.1783,9.1857,9.156,9.1634,207400.0
2011-04-11 11:00:00,12.34,12.35,12.31,12.33,280800.0,9.1634,9.1708,9.1411,9.156,280800.0
2011-04-11 11:10:00,12.33,12.36,12.3,12.34,296600.0,9.156,9.1783,9.1337,9.1634,296600.0
2011-04-11 11:20:00,12.34,12.35,12.31,12.33,219000.0,9.1634,9.1708,9.1411,9.156,219000.0
2011-04-11 11:30:00,12.33,12.33,12.31,12.32,530000.0,9.156,9.156,9.1411,9.1486,530000.0
2011-04-11 11:40:00,12.32,12.35,12.31,12.34,132800.0,9.1486,9.1708,9.1411,9.1634,132800.0
2011-04-11 11:50:00,12.34,12.35,12.32,12.33,194000.0,9.1634,9.1708,9.1486,9.156,194000.0
2011-04-11 12:00:00,12.33,12.34,12.32,12.33,173400.0,9.156,9.1634,9.1486,9.156,173400.0
2011-04-11 12:10:00,12.33,12.33,12.31,12.32,137400.0,9.156,9.156,9.1411,9.1486,137400.0
2011-04-11 12:20:00,12.32,12.34,12.32,12.33,329200.0,9.1486,9.1634,9.1486,9.156,329200.0
2011-04-11 12:30:00,12.33,12.34,12.31,12.33,1018200.0,9.156,9.1634,9.1411,9.156,1018200.0
2011-04-11 12:40:00,12.32,12.33,12.31,12.32,238600.0,9.1486,9.156,9.1411,9.1486,238600.0
2011-04-11 12:50:00,12.32,12.33,12.3,12.3,303200.0,9.1486,9.156,9.1337,9.1337,303200.0
2011-04-11 13:00:00,12.3,12.3,12.27,12.28,546600.0,9.1337,9.1337,9.1114,9.1189,546600.0
2011-04-11 13:10:00,12.29,12.29,12.26,12.26,370600.0,9.1263,9.1263,9.104,9.104,370600.0
2011-04-11 13:20:00,12.27,12.29,12.26,12.27,250400.0,9.1114,9.1263,9.104,9.1114,250400.0
2011-04-11 13:30:00,12.28,12.28,12.26,12.26,238200.0,9.1189,9.1189,9.104,9.104,238200.0
2011-04-11 13:40:00,12.26,12.28,12.26,12.27,171400.0,9.104,9.1189,9.104,9.1114,171400.0
2011-04-11 13:50:00,12.27,12.31,12.26,12.31,488400.0,9.1114,9.1411,9.104,9.1411,488400.0
2011-04-11 14:00:00,12.31,12.31,12.31,12.31,423000.0,9.1411,9.1411,9.1411,9.1411,423000.0
2011-04-11 14:10:00,12.31,12.33,12.31,12.31,476000.0,9.1411,9.156,9.1411,9.1411,476000.0
2011-04-11 14:20:00,12.31,12.31,12.3,12.31,593200.0,9.1411,9.1411,9.1337,9.1411,593200.0
2011-04-11 14:30:00,12.31,12.33,12.3,12.31,467600.0,9.1411,9.156,9.1337,9.1411,467600.0
2011-04-11 14:40:00,12.31,12.31,12.3,12.31,498600.0,9.1411,9.1411,9.1337,9.1411,498600.0
2011-04-11 14:50:00,12.3,12.32,12.3,12.31,530200.0,9.1337,9.1486,9.1337,9.1411,530200.0
2011-04-11 15:00:00,12.31,12.31,12.28,12.3,574800.0,9.1411,9.1411,9.1189,9.1337,574800.0
2011-04-11 15:10:00,12.3,12.3,12.27,12.27,1151600.0,9.1337,9.1337,9.1114,9.1114,1151600.0
2011-04-11 15:20:00,12.27,12.28,12.24,12.24,768600.0,9.1114,9.1189,9.0892,9.0892,768600.0
2011-04-11 15:30:00,12.24,12.25,12.24,12.25,580400.0,9.0892,9.0966,9.0892,9.0966,580400.0
2011-04-11 15:40:00,12.25,12.28,12.24,12.28,1032600.0,9.0966,9.1189,9.0892,9.1189,1032600.0
2011-04-11 15:50:00,12.28,12.28,12.27,12.27,1603400.0,9.1189,9.1189,9.1114,9.1114,1603400.0
2011-04-12 09:30:00,12.17,12.23,12.13,12.21,1253800.0,9.0372,9.0817,9.0075,9.0669,1253800.0
2011-04-12 09:40:00,12.21,12.26,12.2,12.24,571200.0,9.0669,9.104,9.0595,9.0892,571200.0
2011-04-12 09:50:00,12.24,12.24,12.19,12.2,503600.0,9.0892,9.0892,9.052,9.0595,503600.0
2011-04-12 10:00:00,12.2,12.21,12.13,12.15,1487000.0,9.0595,9.0669,9.0075,9.0223,1487000.0
2011-04-12 10:10:00,12.14,12.15,12.12,12.12,1341400.0,9.0149,9.0223,9.0,9.0,1341400.0
2011-04-12 10:20:00,12.12,12.13,12.11,12.13,1356600.0,9.0,9.0075,8.9926,9.0075,1356600.0
2011-04-12 10:30:00,12.13,12.15,12.11,12.13,546400.0,9.0075,9.0223,8.9926,9.0075,546400.0
2011-04-12 10:40:00,12.13,12.13,12.09,12.12,1032600.0,9.0075,9.0075,8.9778,9.0,1032600.0
2011-04-12 10:50:00,12.12,12.13,12.1,12.12,576200.0,9.0,9.0075,8.9852,9.0,576200.0
2011-04-12 11:00:00,12.11,12.13,12.11,12.12,985400.0,8.9926,9.0075,8.9926,9.0,985400.0
2011-04-12 11:10:00,12.12,12.13,12.12,12.12,608400.0,9.0,9.0075,9.0,9.0,608400.0
2011-04-12 11:20:00,12.12,12.18,12.12,12.17,712600.0,9.0,9.0446,9.0,9.0372,712600.0
2011-04-12 11:30:00,12.16,12.18,12.15,12.18,498000.0,9.0298,9.0446,9.0223,9.0446,498000.0
2011-04-12 11:40:00,12.18,12.2,12.17,12.2,251000.0,9.0446,9.0595,9.0372,9.0595,251000.0
2011-04-12 11:50:00,12.19,12.2,12.15,12.16,738800.0,9.052,9.0595,9.0223,9.0298,738800.0
2011-04-12 12:00:00,12.16,12.18,12.16,12.18,417600.0,9.0298,9.0446,9.0298,9.0446,417600.0
2011-04-12 12:10:00,12.18,12.18,12.17,12.18,283400.0,9.0446,9.0446,9.0372,9.0446,283400.0
2011-04-12 12:20:00,12.18,12.2,12.17,12.19,381000.0,9.0446,9.0595,9.0372,9.052,381000.0
2011-04-12 12:30:00,12.19,12.2,12.17,12.19,355800.0,9.052,9.0595,9.0372,9.052,355800.0
2011-04-12 12:40:00,12.18,12.21,12.18,12.21,433600.0,9.0446,9.0669,9.0446,9.0669,433600.0
2011-04-12 12:50:00,12.21,12.21,12.19,12.21,545800.0,9.0669,9.0669,9.052,9.0669,545800.0
2011-04-12 13:00:00,12.21,12.22,12.2,12.22,472000.0,9.0669,9.0743,9.0595,9.0743,472000.0
2011-04-12 13:10:00,12.21,12.22,12.2,12.2,337800.0,9.0669,9.0743,9.0595,9.0595,337800.0
2011-04-12 13:20:00,12.2,12.22,12.2,12.21,1139200.0,9.0595,9.0743,9.0595,9.0669,1139200.0
2011-04-12 13:30:00,12.21,12.22,12.19,12.2,1170600.0,9.0669,9.0743,9.052,9.0595,1170600.0
2011-04-12 13:40:00,12.19,12.21,12.18,12.21,514000.0,9.052,9.0669,9.0446,9.0669,514000.0
2011-04-12 13:50:00,12.2,12.22,12.2,12.2,362400.0,9.0595,9.0743,9.0595,9.0595,362400.0
2011-04-12 14:00:00,12.2,12.22,12.2,12.21,1322000.0,9.0595,9.0743,9.0595,9.0669,1322000.0
2011-04-12 14:10:00,12.21,12.21,12.2,12.2,359200.0,9.0669,9.0669,9.0595,9.0595,359200.0
2011-04-12 14:20:00,12.2,12.2,12.18,12.19,486200.0,9.0595,9.0595,9.0446,9.052,486200.0
2011-04-12 14:30:00,12.19,12.2,12.17,12.18,439400.0,9.052,9.0595,9.0372,9.0446,439400.0
2011-04-12 14:40:00,12.18,12.2,12.18,12.19,359800.0,9.0446,9.0595,9.0446,9.052,359800.0
2011-04-12 14:50:00,12.19,12.19,12.17,12.18,343000.0,9.052,9.052,9.0372,9.0446,343000.0
2011-04-12 15:00:00,12.18,12.18,12.17,12.18,1618400.0,9.0446,9.0446,9.0372,9.0446,1618400.0
2011-04-12 15:10:00,12.18,12.18,12.17,12.18,435200.0,9.0446,9.0446,9.0372,9.0446,435200.0
2011-04-12 15:20:00,12.18,12.18,12.13,12.14,2282600.0,9.0446,9.0446,9.0075,9.0149,2282600.0
2011-04-12 15:30:00,12.14,12.15,12.12,12.15,825200.0,9.0149,9.0223,9.0,9.0223,825200.0
2011-04-12 15:40:00,12.15,12.16,12.13,12.15,618600.0,9.0223,9.0298,9.0075,9.0223,618600.0
2011-04-12 15:50:00,12.16,12.19,12.15,12.16,3199000.0,9.0298,9.052,9.0223,9.0298,3199000.0
2011-04-13 09:30:00,12.19,12.21,12.15,12.17,1787200.0,9.052,9.0669,9.0223,9.0372,1787200.0
2011-04-13 09:40:00,12.17,12.18,12.14,12.15,1519400.0,9.0372,9.0446,9.0149,9.0223,1519400.0
2011-04-13 09:50:00,12.15,12.15,12.09,12.11,1173600.0,9.0223,9.0223,8.9778,8.9926,1173600.0
2011-04-13 10:00:00,12.11,12.13,12.07,12.08,1147200.0,8.9926,9.0075,8.9629,8.9703,1147200.0
2011-04-13 10:10:00,12.07,12.09,12.07,12.08,299400.0,8.9629,8.9778,8.9629,8.9703,299400.0
2011-04-13 10:20:00,12.07,12.1,12.05,12.1,559000.0,8.9629,8.9852,8.9481,8.9852,559000.0
2011-04-13 10:30:00,12.1,12.11,12.08,12.11,624200.0,8.9852,8.9926,8.9703,8.9926,624200.0
2011-04-13 10:40:00,12.11,12.15,12.1,12.14,774400.0,8.9926,9.0223,8.9852,9.0149,774400.0
2011-04-13 10:50:00,12.14,12.14,12.12,12.12,696000.0,9.0149,9.0149,9.0,9.0,696000.0
2011-04-13 11:00:00,12.13,12.16,12.12,12.12,2636800.0,9.0075,9.0298,9.0,9.0,2636800.0
2011-04-13 11:10:00,12.12,12.12,12.09,12.1,943400.0,9.0,9.0,8.9778,8.9852,943400.0
2011-04-13 11:20:00,12.1,12.11,12.08,12.09,450200.0,8.9852,8.9926,8.9703,8.9778,450200.0
2011-04-13 11:30:00,12.09,12.11,12.05,12.05,754000.0,8.9778,8.9926,8.9481,8.9481,754000.0
2011-04-13 11:40:00,12.05,12.09,12.03,12.09,430600.0,8.9481,8.9778,8.9332,8.9778,430600.0
2011-04-13 11:50:00,12.09,12.1,12.03,12.03,492600.0,8.9778,8.9852,8.9332,8.9332,492600.0
2011-04-13 12:00:00,12.04,12.04,12.02,12.02,932800.0,8.9406,8.9406,8.9258,8.9258,932800.0
2011-04-13 12:10:00,12.03,12.04,12.02,12.03,607800.0,8.9332,8.9406,8.9258,8.9332,607800.0
2011-04-13 12:20:00,12.04,12.04,11.99,12.0,2030200.0,8.9406,8.9406,8.9035,8.9109,2030200.0
2011-04-13 12:30:00,12.0,12.01,11.93,11.95,1593600.0,8.9109,8.9184,8.859,8.8738,1593600.0
2011-04-13 12:40:00,11.95,11.97,11.94,11.97,924200.0,8.8738,8.8887,8.8664,8.8887,924200.0
2011-04-13 12:50:00,11.97,11.99,11.97,11.98,683400.0,8.8887,8.9035,8.8887,8.8961,683400.0
2011-04-13 13:00:00,11.98,12.05,11.97,12.02,941600.0,8.8961,8.9481,8.8887,8.9258,941600.0
2011-04-13 13:10:00,12.01,12.05,12.01,12.05,302000.0,8.9184,8.9481,8.9184,8.9481,302000.0
2011-04-13 13:20:00,12.05,12.06,12.04,12.05,362600.0,8.9481,8.9555,8.9406,8.9481,362600.0
2011-04-13 13:30:00,12.05,12.08,12.03,12.06,3519400.0,8.9481,8.9703,8.9332,8.9555,3519400.0
2011-04-13 13:40:00,12.06,12.06,12.05,12.06,286000.0,8.9555,8.9555,8.9481,8.9555,286000.0
2011-04-13 13:50:00,12.06,12.06,12.0,12.0,735600.0,8.9555,8.9555,8.9109,8.9109,735600.0
2011-04-13 14:00:00,12.01,12.05,11.99,12.05,804400.0,8.9184,8.9481,8.9035,8.9481,804400.0
2011-04-13 14:10:00,12.05,12.05,12.03,12.05,324400.0,8.9481,8.9481,8.9332,8.9481,324400.0
2011-04-13 14:20:00,12.05,12.09,12.04,12.08,476200.0,8.9481,8.9778,8.9406,8.9703,476200.0
2011-04-13 14:30:00,12.08,12.09,12.06,12.08,412000.0,8.9703,8.9778,8.9555,8.9703,412000.0
2011-04-13 14:40:00,12.07,12.12,12.07,12.1,644200.0,8.9629,9.0,8.9629,8.9852,644200.0
2011-04-13 14:50:00,12.1,12.12,12.1,12.11,362200.0,8.9852,9.0,8.9852,8.9926,362200.0
2011-04-13 15:00:00,12.11,12.13,12.09,12.1,1079200.0,8.9926,9.0075,8.9778,8.9852,1079200.0
2011-04-13 15:10:00,12.1,12.1,12.08,12.1,2249400.0,8.9852,8.9852,8.9703,8.9852,2249400.0
2011-04-13 15:20:00,12.1,12.1,12.09,12.09,540600.0,8.9852,8.9852,8.9778,8.9778,540600.0
2011-04-13 15:30:00,12.09,12.1,12.07,12.09,452800.0,8.9778,8.9852,8.9629,8.9778,452800.0
2011-04-13 15:40:00,12.09,12.1,12.08,12.08,576400.0,8.9778,8.9852,8.9703,8.9703,576400.0
2011-04-13 15:50:00,12.09,12.1,12.07,12.09,1774200.0,8.9778,8.9852,8.9629,8.9778,1774200.0
2011-04-14 09:30:00,12.01,12.03,11.94,11.99,1354600.0,8.9184,8.9332,8.8664,8.9035,1354600.0
2011-04-14 09:40:00,11.99,12.01,11.93,11.94,821000.0,8.9035,8.9184,8.859,8.8664,821000.0
2011-04-14 09:50:00,11.94,11.99,11.91,11.99,757000.0,8.8664,8.9035,8.8441,8.9035,757000.0
2011-04-14 10:00:00,11.99,12.01,11.98,12.0,859800.0,8.9035,8.9184,8.8961,8.9109,859800.0
2011-04-14 10:10:00,11.99,12.01,11.99,12.0,1257200.0,8.9035,8.9184,8.9035,8.9109,1257200.0
2011-04-14 10:20:00,12.0,12.08,11.99,12.07,912000.0,8.9109,8.9703,8.9035,8.9629,912000.0
2011-04-14 10:30:00,12.06,12.08,12.05,12.05,1201800.0,8.9555,8.9703,8.9481,8.9481,1201800.0
2011-04-14 10:40:00,12.05,12.06,12.02,12.05,621200.0,8.9481,8.9555,8.9258,8.9481,621200.0
2011-04-14 10:50:00,12.05,12.06,12.03,12.04,335000.0,8.9481,8.9555,8.9332,8.9406,335000.0
2011-04-14 11:00:00,12.04,12.06,12.04,12.06,312400.0,8.9406,8.9555,8.9406,8.9555,312400.0
2011-04-14 11:10:00,12.05,12.06,12.02,12.04,407800.0,8.9481,8.9555,8.9258,8.9406,407800.0
2011-04-14 11:20:00,12.04,12.06,12.04,12.06,1357000.0,8.9406,8.9555,8.9406,8.9555,1357000.0
2011-04-14 11:30:00,12.06,12.06,12.03,12.05,1179600.0,8.9555,8.9555,8.9332,8.9481,1179600.0
2011-04-14 11:40:00,12.05,12.05,12.02,12.05,238200.0,8.9481,8.9481,8.9258,8.9481,238200.0
2011-04-14 11:50:00,12.05,12.06,12.04,12.06,510000.0,8.9481,8.9555,8.9406,8.9555,510000.0
2011-04-14 12:00:00,12.05,12.06,12.04,12.05,408600.0,8.9481,8.9555,8.9406,8.9481,408600.0
2011-04-14 12:10:00,12.05,12.08,12.05,12.07,204600.0,8.9481,8.9703,8.9481,8.9629,204600.0
2011-04-14 12:20:00,12.08,12.09,12.06,12.09,245800.0,8.9703,8.9778,8.9555,8.9778,245800.0
2011-04-14 12:30:00,12.09,12.1,12.08,12.09,747600.0,8.9778,8.9852,8.9703,8.9778,747600.0
2011-04-14 12:40:00,12.09,12.11,12.09,12.1,385800.0,8.9778,8.9926,8.9778,8.9852,385800.0
2011-04-14 12:50:00,12.1,12.11,12.09,12.11,299200.0,8.9852,8.9926,8.9778,8.9926,299200.0
2011-04-14 13:00:00,12.11,12.13,12.11,12.12,350400.0,8.9926,9.0075,8.9926,9.0,350400.0
2011-04-14 13:10:00,12.12,12.12,12.1,12.1,262200.0,9.0,9.0,8.9852,8.9852,262200.0
2011-04-14 13:20:00,12.1,12.1,12.06,12.07,304400.0,8.9852,8.9852,8.9555,8.9629,304400.0
2011-04-14 13:30:00,12.07,12.08,12.06,12.08,199200.0,8.9629,8.9703,8.9555,8.9703,199200.0
2011-04-14 13:40:00,12.07,12.08,12.06,12.07,240000.0,8.9629,8.9703,8.9555,8.9629,240000.0
2011-04-14 13:50:00,12.07,12.08,12.06,12.06,275200.0,8.9629,8.9703,8.9555,8.9555,275200.0
2011-04-14 14:00:00,12.07,12.1,12.07,12.09,496000.0,8.9629,8.9852,8.9629,8.9778,496000.0
2011-04-14 14:10:00,12.09,12.1,12.08,12.1,265600.0,8.9778,8.9852,8.9703,8.9852,265600.0
2011-04-14 14:20:00,12.1,12.13,12.1,12.11,542000.0,8.9852,9.0075,8.9852,8.9926,542000.0
2011-04-14 14:30:00,12.11,12.13,12.11,12.12,354400.0,8.9926,9.0075,8.9926,9.0,354400.0
2011-04-14 14:40:00,12.12,12.13,12.12,12.13,363600.0,9.0,9.0075,9.0,9.0075,363600.0
2011-04-14 14:50:00,12.13,12.15,12.13,12.15,467400.0,9.0075,9.0223,9.0075,9.0223,467400.0
2011-04-14 15:00:00,12.15,12.17,12.13,12.16,1017800.0,9.0223,9.0372,9.0075,9.0298,1017800.0
2011-04-14 15:10:00,12.16,12.19,12.15,12.19,691200.0,9.0298,9.052,9.0223,9.052,691200.0
2011-04-14 15:20:00,12.19,12.21,12.18,12.2,660200.0,9.052,9.0669,9.0446,9.0595,660200.0
2011-04-14 15:30:00,12.2,12.2,12.17,12.17,1320400.0,9.0595,9.0595,9.0372,9.0372,1320400.0
2011-04-14 15:40:00,12.18,12.18,12.14,12.15,1245000.0,9.0446,9.0446,9.0149,9.0223,1245000.0
2011-04-14 15:50:00,12.15,12.16,12.13,12.13,2721600.0,9.0223,9.0298,9.0075,9.0075,2721600.0
2011-04-15 09:30:00,12.15,12.19,12.1,12.15,5515800.0,9.0223,9.052,8.9852,9.0223,5515800.0
2011-04-15 09:40:00,12.15,12.15,12.08,12.08,915200.0,9.0223,9.0223,8.9703,8.9703,915200.0
2011-04-15 09:50:00,12.08,12.13,12.08,12.13,475600.0,8.9703,9.0075,8.9703,9.0075,475600.0
2011-04-15 10:00:00,12.13,12.22,12.13,12.22,1614800.0,9.0075,9.0743,9.0075,9.0743,1614800.0
2011-04-15 10:10:00,12.22,12.22,12.2,12.2,1196400.0,9.0743,9.0743,9.0595,9.0595,1196400.0
2011-04-15 10:20:00,12.2,12.22,12.2,12.21,1056600.0,9.0595,9.0743,9.0595,9.0669,1056600.0
2011-04-15 10:30:00,12.22,12.23,12.19,12.21,1075600.0,9.0743,9.0817,9.052,9.0669,1075600.0
2011-04-15 10:40:00,12.21,12.22,12.2,12.22,1334000.0,9.0669,9.0743,9.0595,9.0743,1334000.0
2011-04-15 10:50:00,12.22,12.28,12.22,12.28,2044200.0,9.0743,9.1189,9.0743,9.1189,2044200.0
2011-04-15 11:00:00,12.28,12.32,12.27,12.31,1643200.0,9.1189,9.1486,9.1114,9.1411,1643200.0
2011-04-15 11:10:00,12.31,12.34,12.31,12.33,1235200.0,9.1411,9.1634,9.1411,9.156,1235200.0
2011-04-15 11:20:00,12.33,12.35,12.31,12.32,948800.0,9.156,9.1708,9.1411,9.1486,948800.0
2011-04-15 11:30:00,12.32,12.33,12.28,12.29,913000.0,9.1486,9.156,9.1189,9.1263,913000.0
2011-04-15 11:40:00,12.28,12.3,12.27,12.3,645800.0,9.1189,9.1337,9.1114,9.1337,645800.0
2011-04-15 11:50:00,12.3,12.3,12.26,12.26,801400.0,9.1337,9.1337,9.104,9.104,801400.0
2011-04-15 12:00:00,12.27,12.3,12.27,12.29,451800.0,9.1114,9.1337,9.1114,9.1263,451800.0
2011-04-15 12:10:00,12.29,12.34,12.29,12.31,647000.0,9.1263,9.1634,9.1263,9.1411,647000.0
2011-04-15 12:20:00,12.31,12.31,12.25,12.29,751600.0,9.1411,9.1411,9.0966,9.1263,751600.0
2011-04-15 12:30:00,12.29,12.31,12.29,12.31,453600.0,9.1263,9.1411,9.1263,9.1411,453600.0
2011-04-15 12:40:00,12.31,12.36,12.31,12.35,346400.0,9.1411,9.1783,9.1411,9.1708,346400.0
2011-04-15 12:50:00,12.35,12.37,12.35,12.37,346400.0,9.1708,9.1857,9.1708,9.1857,346400.0
2011-04-15 13:00:00,12.37,12.38,12.34,12.35,420200.0,9.1857,9.1931,9.1634,9.1708,420200.0
2011-04-15 13:10:00,12.35,12.36,12.34,12.34,337600.0,9.1708,9.1783,9.1634,9.1634,337600.0
2011-04-15 13:20:00,12.34,12.35,12.27,12.27,1731800.0,9.1634,9.1708,9.1114,9.1114,1731800.0
2011-04-15 13:30:00,12.28,12.29,12.27,12.29,1121800.0,9.1189,9.1263,9.1114,9.1263,1121800.0
2011-04-15 13:40:00,12.29,12.29,12.28,12.29,372400.0,9.1263,9.1263,9.1189,9.1263,372400.0
2011-04-15 13:50:00,12.29,12.29,12.27,12.27,510000.0,9.1263,9.1263,9.1114,9.1114,510000.0
2011-04-15 14:00:00,12.27,12.28,12.27,12.27,602400.0,9.1114,9.1189,9.1114,9.1114,602400.0
2011-04-15 14:10:00,12.27,12.28,12.27,12.27,227400.0,9.1114,9.1189,9.1114,9.1114,227400.0
2011-04-15 14:20:00,12.27,12.28,12.27,12.28,369000.0,9.1114,9.1189,9.1114,9.1189,369000.0
2011-04-15 14:30:00,12.28,12.3,12.28,12.29,1025600.0,9.1189,9.1337,9.1189,9.1263,1025600.0
2011-04-15 14:40:00,12.29,12.29,12.28,12.29,484800.0,9.1263,9.1263,9.1189,9.1263,484800.0
2011-04-15 14:50:00,12.28,12.29,12.27,12.28,249800.0,9.1189,9.1263,9.1114,9.1189,249800.0
2011-04-15 15:00:00,12.27,12.28,12.26,12.27,361000.0,9.1114,9.1189,9.104,9.1114,361000.0
2011-04-15 15:10:00,12.27,12.27,12.24,12.24,565400.0,9.1114,9.1114,9.0892,9.0892,565400.0
2011-04-15 15:20:00,12.25,12.27,12.24,12.26,609400.0,9.0966,9.1114,9.0892,9.104,609400.0
2011-04-15 15:30:00,12.26,12.27,12.24,12.24,869000.0,9.104,9.1114,9.0892,9.0892,869000.0
2011-04-15 15:40:00,12.24,12.24,12.22,12.22,942000.0,9.0892,9.0892,9.0743,9.0743,942000.0
2011-04-15 15:50:00,12.22,12.26,12.22,12.24,2055400.0,9.0743,9.104,9.0743,9.0892,2055400.0
2011-04-18 09:30:00,12.04,12.08,11.97,12.07,1647400.0,8.9406,8.9703,8.8887,8.9629,1647400.0
2011-04-18 09:40:00,12.07,12.15,12.06,12.08,1209400.0,8.9629,9.0223,8.9555,8.9703,1209400.0
2011-04-18 09:50:00,12.08,12.1,11.97,11.99,884400.0,8.9703,8.9852,8.8887,8.9035,884400.0
2011-04-18 10:00:00,12.0,12.02,11.97,11.99,1110600.0,8.9109,8.9258,8.8887,8.9035,1110600.0
2011-04-18 10:10:00,11.99,12.05,11.99,12.04,1047000.0,8.9035,8.9481,8.9035,8.9406,1047000.0
2011-04-18 10:20:00,12.04,12.07,12.04,12.06,1663800.0,8.9406,8.9629,8.9406,8.9555,1663800.0
2011-04-18 10:30:00,12.06,12.11,12.06,12.09,710800.0,8.9555,8.9926,8.9555,8.9778,710800.0
2011-04-18 10:40:00,12.08,12.09,12.02,12.05,645200.0,8.9703,8.9778,8.9258,8.9481,645200.0
2011-04-18 10:50:00,12.05,12.06,12.04,12.05,813400.0,8.9481,8.9555,8.9406,8.9481,813400.0
2011-04-18 11:00:00,12.05,12.08,12.02,12.03,597600.0,8.9481,8.9703,8.9258,8.9332,597600.0
2011-04-18 11:10:00,12.03,12.06,12.02,12.05,359000.0,8.9332,8.9555,8.9258,8.9481,359000.0
2011-04-18 11:20:00,12.06,12.06,12.04,12.04,287800.0,8.9555,8.9555,8.9406,8.9406,287800.0
2011-04-18 11:30:00,12.04,12.05,12.01,12.02,332200.0,8.9406,8.9481,8.9184,8.9258,332200.0
2011-04-18 11:40:00,12.03,12.05,12.01,12.05,642400.0,8.9332,8.9481,8.9184,8.9481,642400.0
2011-04-18 11:50:00,12.05,12.06,12.03,12.04,354800.0,8.9481,8.9555,8.9332,8.9406,354800.0
2011-04-18 12:00:00,12.04,12.04,12.02,12.04,282000.0,8.9406,8.9406,8.9258,8.9406,282000.0
2011-04-18 12:10:00,12.04,12.04,12.01,12.02,110200.0,8.9406,8.9406,8.9184,8.9258,110200.0
2011-04-18 12:20:00,12.02,12.02,12.01,12.02,278400.0,8.9258,8.9258,8.9184,8.9258,278400.0
2011-04-18 12:30:00,12.02,12.02,12.01,12.02,194000.0,8.9258,8.9258,8.9184,8.9258,194000.0
2011-04-18 12:40:00,12.02,12.02,12.02,12.02,55800.0,8.9258,8.9258,8.9258,8.9258,55800.0
2011-04-18 12:50:00,12.02,12.02,12.02,12.02,146200.0,8.9258,8.9258,8.9258,8.9258,146200.0
2011-04-18 13:00:00,12.02,12.02,12.01,12.01,204600.0,8.9258,8.9258,8.9184,8.9184,204600.0
2011-04-18 13:10:00,12.01,12.02,11.99,11.99,356800.0,8.9184,8.9258,8.9035,8.9035,356800.0
2011-04-18 13:20:00,11.99,11.99,11.98,11.98,156200.0,8.9035,8.9035,8.8961,8.8961,156200.0
2011-04-18 13:30:00,11.98,11.99,11.97,11.97,363200.0,8.8961,8.9035,8.8887,8.8887,363200.0
2011-04-18 13:40:00,11.97,11.99,11.96,11.98,700200.0,8.8887,8.9035,8.8812,8.8961,700200.0
2011-04-18 13:50:00,11.99,11.99,11.97,11.98,490600.0,8.9035,8.9035,8.8887,8.8961,490600.0
2011-04-18 14:00:00,11.98,11.98,11.96,11.97,309600.0,8.8961,8.8961,8.8812,8.8887,309600.0
2011-04-18 14:10:00,11.97,11.99,11.97,11.97,840800.0,8.8887,8.9035,8.8887,8.8887,840800.0
2011-04-18 14:20:00,11.97,11.97,11.97,11.97,354200.0,8.8887,8.8887,8.8887,8.8887,354200.0
2011-04-18 14:30:00,11.97,11.99,11.97,11.99,322400.0,8.8887,8.9035,8.8887,8.9035,322400.0
2011-04-18 14:40:00,12.0,12.01,11.99,11.99,721600.0,8.9109,8.9184,8.9035,8.9035,721600.0
2011-04-18 14:50:00,11.99,11.99,11.97,11.98,1284800.0,8.9035,8.9035,8.8887,8.8961,1284800.0
2011-04-18 15:00:00,11.99,11.99,11.95,11.95,1436200.0,8.9035,8.9035,8.8738,8.8738,1436200.0
2011-04-18 15:10:00,11.95,11.98,11.94,11.97,1119600.0,8.8738,8.8961,8.8664,8.8887,1119600.0
2011-04-18 15:20:00,11.97,11.99,11.97,11.97,1249200.0,8.8887,8.9035,8.8887,8.8887,1249200.0
2011-04-18 15:30:00,11.97,11.97,11.95,11.95,1357000.0,8.8887,8.8887,8.8738,8.8738,1357000.0
2011-04-18 15:40:00,11.96,11.96,11.93,11.95,1239000.0,8.8812,8.8812,8.859,8.8738,1239000.0
2011-04-18 15:50:00,11.95,11.99,11.95,11.98,3960800.0,8.8738,8.9035,8.8738,8.8961,3960800.0
2011-04-19 09:30:00,12.03,12.04,11.95,12.02,1456400.0,8.9332,8.9406,8.8738,8.9258,1456400.0
2011-04-19 09:40:00,12.02,12.07,12.01,12.04,1489600.0,8.9258,8.9629,8.9184,8.9406,1489600.0
2011-04-19 09:50:00,12.04,12.05,12.02,12.03,777000.0,8.9406,8.9481,8.9258,8.9332,777000.0
2011-04-19 10:00:00,12.03,12.03,11.99,12.01,1419200.0,8.9332,8.9332,8.9035,8.9184,1419200.0
2011-04-19 10:10:00,12.01,12.02,11.99,11.99,867400.0,8.9184,8.9258,8.9035,8.9035,867400.0
2011-04-19 10:20:00,11.99,12.02,11.99,11.99,906000.0,8.9035,8.9258,8.9035,8.9035,906000.0
2011-04-19 10:30:00,11.99,11.99,11.97,11.98,790200.0,8.9035,8.9035,8.8887,8.8961,790200.0
2011-04-19 10:40:00,11.98,11.99,11.97,11.99,1164200.0,8.8961,8.9035,8.8887,8.9035,1164200.0
2011-04-19 10:50:00,11.99,12.0,11.98,11.98,370400.0,8.9035,8.9109,8.8961,8.8961,370400.0
2011-04-19 11:00:00,11.98,12.0,11.97,11.99,500000.0,8.8961,8.9109,8.8887,8.9035,500000.0
2011-04-19 11:10:00,12.0,12.0,11.97,11.99,356200.0,8.9109,8.9109,8.8887,8.9035,356200.0
2011-04-19 11:20:00,11.99,12.0,11.99,11.99,372800.0,8.9035,8.9109,8.9035,8.9035,372800.0
2011-04-19 11:30:00,11.99,12.01,11.99,12.01,556400.0,8.9035,8.9184,8.9035,8.9184,556400.0
2011-04-19 11:40:00,12.01,12.02,11.99,12.01,383800.0,8.9184,8.9258,8.9035,8.9184,383800.0
2011-04-19 11:50:00,12.01,12.04,12.01,12.04,373400.0,8.9184,8.9406,8.9184,8.9406,373400.0
2011-04-19 12:00:00,12.04,12.05,12.04,12.05,619600.0,8.9406,8.9481,8.9406,8.9481,619600.0
2011-04-19 12:10:00,12.04,12.09,12.04,12.08,920800.0,8.9406,8.9778,8.9406,8.9703,920800.0
2011-04-19 12:20:00,12.08,12.08,12.06,12.08,426400.0,8.9703,8.9703,8.9555,8.9703,426400.0
2011-04-19 12:30:00,12.08,12.08,12.05,12.06,319200.0,8.9703,8.9703,8.9481,8.9555,319200.0
2011-04-19 12:40:00,12.06,12.1,12.06,12.08,492200.0,8.9555,8.9852,8.9555,8.9703,492200.0
2011-04-19 12:50:00,12.08,12.1,12.08,12.09,261800.0,8.9703,8.9852,8.9703,8.9778,261800.0
2011-04-19 13:00:00,12.09,12.1,12.09,12.09,249000.0,8.9778,8.9852,8.9778,8.9778,249000.0
2011-04-19 13:10:00,12.09,12.12,12.09,12.12,441400.0,8.9778,9.0,8.9778,9.0,441400.0
2011-04-19 13:20:00,12.12,12.13,12.11,12.13,459200.0,9.0,9.0075,8.9926,9.0075,459200.0
2011-04-19 13:30:00,12.13,12.13,12.12,12.12,240600.0,9.0075,9.0075,9.0,9.0,240600.0
2011-04-19 13:40:00,12.13,12.17,12.13,12.16,420800.0,9.0075,9.0372,9.0075,9.0298,420800.0
2011-04-19 13:50:00,12.17,12.17,12.14,12.15,734200.0,9.0372,9.0372,9.0149,9.0223,734200.0
2011-04-19 14:00:00,12.15,12.15,12.12,12.13,378400.0,9.0223,9.0223,9.0,9.0075,378400.0
2011-04-19 14:10:00,12.13,12.15,12.13,12.15,242600.0,9.0075,9.0223,9.0075,9.0223,242600.0
2011-04-19 14:20:00,12.15,12.15,12.12,12.12,236400.0,9.0223,9.0223,9.0,9.0,236400.0
2011-04-19 14:30:00,12.12,12.13,12.12,12.12,241200.0,9.0,9.0075,9.0,9.0,241200.0
2011-04-19 14:40:00,12.13,12.13,12.11,12.12,1189000.0,9.0075,9.0075,8.9926,9.0,1189000.0
2011-04-19 14:50:00,12.12,12.12,12.11,12.11,206800.0,9.0,9.0,8.9926,8.9926,206800.0
2011-04-19 15:00:00,12.11,12.12,12.11,12.12,419600.0,8.9926,9.0,8.9926,9.0,419600.0
2011-04-19 15:10:00,12.12,12.12,12.11,12.12,308600.0,9.0,9.0,8.9926,9.0,308600.0
2011-04-19 15:20:00,12.12,12.12,12.1,12.11,700400.0,9.0,9.0,8.9852,8.9926,700400.0
2011-04-19 15:30:00,12.11,12.12,12.1,12.12,374800.0,8.9926,9.0,8.9852,9.0,374800.0
2011-04-19 15:40:00,12.12,12.13,12.11,12.13,1359000.0,9.0,9.0075,8.9926,9.0075,1359000.0
2011-04-19 15:50:00,12.13,12.15,12.13,12.15,1944400.0,9.0075,9.0223,9.0075,9.0223,1944400.0
2011-04-20 09:30:00,12.31,12.34,12.27,12.29,1483800.0,9.1411,9.1634,9.1114,9.1263,1483800.0
2011-04-20 09:40:00,12.29,12.31,12.27,12.3,718000.0,9.1263,9.1411,9.1114,9.1337,718000.0
2011-04-20 09:50:00,12.3,12.34,12.27,12.32,1029200.0,9.1337,9.1634,9.1114,9.1486,1029200.0
2011-04-20 10:00:00,12.31,12.35,12.31,12.34,546800.0,9.1411,9.1708,9.1411,9.1634,546800.0
2011-04-20 10:10:00,12.34,12.38,12.34,12.38,1300400.0,9.1634,9.1931,9.1634,9.1931,1300400.0
2011-04-20 10:20:00,12.38,12.4,12.36,12.37,1062600.0,9.1931,9.208,9.1783,9.1857,1062600.0
2011-04-20 10:30:00,12.37,12.38,12.35,12.36,671400.0,9.1857,9.1931,9.1708,9.1783,671400.0
2011-04-20 10:40:00,12.36,12.38,12.36,12.38,367400.0,9.1783,9.1931,9.1783,9.1931,367400.0
2011-04-20 10:50:00,12.38,12.38,12.37,12.38,569400.0,9.1931,9.1931,9.1857,9.1931,569400.0
2011-04-20 11:00:00,12.38,12.38,12.36,12.36,543000.0,9.1931,9.1931,9.1783,9.1783,543000.0
2011-04-20 11:10:00,12.36,12.38,12.36,12.38,427200.0,9.1783,9.1931,9.1783,9.1931,427200.0
2011-04-20 11:20:00,12.38,12.38,12.37,12.38,412800.0,9.1931,9.1931,9.1857,9.1931,412800.0
2011-04-20 11:30:00,12.38,12.39,12.37,12.38,535600.0,9.1931,9.2005,9.1857,9.1931,535600.0
2011-04-20 11:40:00,12.38,12.39,12.37,12.38,594000.0,9.1931,9.2005,9.1857,9.1931,594000.0
2011-04-20 11:50:00,12.38,12.43,12.38,12.41,770200.0,9.1931,9.2302,9.1931,9.2154,770200.0
2011-04-20 12:00:00,12.41,12.41,12.38,12.38,1130000.0,9.2154,9.2154,9.1931,9.1931,1130000.0
2011-04-20 12:10:00,12.38,12.38,12.38,12.38,264400.0,9.1931,9.1931,9.1931,9.1931,264400.0
2011-04-20 12:20:00,12.38,12.4,12.38,12.38,382200.0,9.1931,9.208,9.1931,9.1931,382200.0
2011-04-20 12:30:00,12.38,12.38,12.37,12.38,667600.0,9.1931,9.1931,9.1857,9.1931,667600.0
2011-04-20 12:40:00,12.38,12.38,12.37,12.38,508000.0,9.1931,9.1931,9.1857,9.1931,508000.0
2011-04-20 12:50:00,12.37,12.38,12.37,12.38,377800.0,9.1857,9.1931,9.1857,9.1931,377800.0
2011-04-20 13:00:00,12.38,12.4,12.37,12.4,779600.0,9.1931,9.208,9.1857,9.208,779600.0
2011-04-20 13:10:00,12.4,12.4,12.38,12.38,437800.0,9.208,9.208,9.1931,9.1931,437800.0
2011-04-20 13:20:00,12.38,12.39,12.38,12.38,592400.0,9.1931,9.2005,9.1931,9.1931,592400.0
2011-04-20 13:30:00,12.38,12.38,12.36,12.37,620800.0,9.1931,9.1931,9.1783,9.1857,620800.0
2011-04-20 13:40:00,12.37,12.38,12.36,12.37,463800.0,9.1857,9.1931,9.1783,9.1857,463800.0
2011-04-20 13:50:00,12.37,12.39,12.37,12.38,593200.0,9.1857,9.2005,9.1857,9.1931,593200.0
2011-04-20 14:00:00,12.38,12.38,12.37,12.38,642600.0,9.1931,9.1931,9.1857,9.1931,642600.0
2011-04-20 14:10:00,12.38,12.4,12.38,12.39,523800.0,9.1931,9.208,9.1931,9.2005,523800.0
2011-04-20 14:20:00,12.39,12.4,12.38,12.38,320600.0,9.2005,9.208,9.1931,9.1931,320600.0
2011-04-20 14:30:00,12.38,12.4,12.38,12.39,289200.0,9.1931,9.208,9.1931,9.2005,289200.0
2011-04-20 14:40:00,12.4,12.4,12.39,12.4,502800.0,9.208,9.208,9.2005,9.208,502800.0
2011-04-20 14:50:00,12.4,12.4,12.38,12.4,626200.0,9.208,9.208,9.1931,9.208,626200.0
2011-04-20 15:00:00,12.4,12.4,12.38,12.38,576000.0,9.208,9.208,9.1931,9.1931,576000.0
2011-04-20 15:10:00,12.38,12.4,12.38,12.4,2809200.0,9.1931,9.208,9.1931,9.208,2809200.0
2011-04-20 15:20:00,12.39,12.44,12.38,12.43,1802600.0,9.2005,9.2377,9.1931,9.2302,1802600.0
2011-04-20 15:30:00,12.43,12.46,12.42,12.44,1398200.0,9.2302,9.2525,9.2228,9.2377,1398200.0
2011-04-20 15:40:00,12.44,12.46,12.43,12.43,992000.0,9.2377,9.2525,9.2302,9.2302,992000.0
2011-04-20 15:50:00,12.43,12.44,12.42,12.43,3230400.0,9.2302,9.2377,9.2228,9.2302,3230400.0
2011-04-21 09:30:00,12.4,12.47,12.39,12.46,962200.0,9.208,9.26,9.2005,9.2525,962200.0
2011-04-21 09:40:00,12.45,12.46,12.42,12.43,824400.0,9.2451,9.2525,9.2228,9.2302,824400.0
2011-04-21 09:50:00,12.44,12.5,12.44,12.49,1458400.0,9.2377,9.2822,9.2377,9.2748,1458400.0
2011-04-21 10:00:00,12.49,12.52,12.48,12.52,925200.0,9.2748,9.2971,9.2674,9.2971,925200.0
2011-04-21 10:10:00,12.52,12.53,12.5,12.52,386000.0,9.2971,9.3045,9.2822,9.2971,386000.0
2011-04-21 10:20:00,12.53,12.54,12.52,12.52,471600.0,9.3045,9.3119,9.2971,9.2971,471600.0
2011-04-21 10:30:00,12.52,12.53,12.49,12.53,367200.0,9.2971,9.3045,9.2748,9.3045,367200.0
2011-04-21 10:40:00,12.53,12.54,12.52,12.54,756200.0,9.3045,9.3119,9.2971,9.3119,756200.0
2011-04-21 10:50:00,12.53,12.55,12.53,12.54,637200.0,9.3045,9.3194,9.3045,9.3119,637200.0
2011-04-21 11:00:00,12.54,12.56,12.54,12.56,461200.0,9.3119,9.3268,9.3119,9.3268,461200.0
2011-04-21 11:10:00,12.56,12.56,12.53,12.53,484200.0,9.3268,9.3268,9.3045,9.3045,484200.0
2011-04-21 11:20:00,12.53,12.57,12.53,12.56,901400.0,9.3045,9.3342,9.3045,9.3268,901400.0
2011-04-21 11:30:00,12.56,12.58,12.55,12.58,438800.0,9.3268,9.3416,9.3194,9.3416,438800.0
2011-04-21 11:40:00,12.58,12.58,12.55,12.57,329600.0,9.3416,9.3416,9.3194,9.3342,329600.0
2011-04-21 11:50:00,12.57,12.59,12.56,12.59,347600.0,9.3342,9.3491,9.3268,9.3491,347600.0
2011-04-21 12:00:00,12.59,12.6,12.58,12.59,704800.0,9.3491,9.3565,9.3416,9.3491,704800.0
2011-04-21 12:10:00,12.59,12.63,12.59,12.62,747200.0,9.3491,9.3788,9.3491,9.3713,747200.0
2011-04-21 12:20:00,12.62,12.63,12.62,12.62,316400.0,9.3713,9.3788,9.3713,9.3713,316400.0
2011-04-21 12:30:00,12.62,12.63,12.62,12.63,432600.0,9.3713,9.3788,9.3713,9.3788,432600.0
2011-04-21 12:40:00,12.63,12.65,12.62,12.64,540000.0,9.3788,9.3936,9.3713,9.3862,540000.0
2011-04-21 12:50:00,12.64,12.66,12.63,12.65,994200.0,9.3862,9.401,9.3788,9.3936,994200.0
2011-04-21 13:00:00,12.65,12.65,12.6,12.6,396400.0,9.3936,9.3936,9.3565,9.3565,396400.0
2011-04-21 13:10:00,12.6,12.61,12.58,12.59,637000.0,9.3565,9.3639,9.3416,9.3491,637000.0
2011-04-21 13:20:00,12.58,12.6,12.57,12.59,719600.0,9.3416,9.3565,9.3342,9.3491,719600.0
2011-04-21 13:30:00,12.59,12.59,12.56,12.58,433800.0,9.3491,9.3491,9.3268,9.3416,433800.0
2011-04-21 13:40:00,12.58,12.59,12.56,12.59,468200.0,9.3416,9.3491,9.3268,9.3491,468200.0
2011-04-21 13:50:00,12.59,12.6,12.57,12.6,564800.0,9.3491,9.3565,9.3342,9.3565,564800.0
2011-04-21 14:00:00,12.6,12.62,12.59,12.61,562400.0,9.3565,9.3713,9.3491,9.3639,562400.0
2011-04-21 14:10:00,12.61,12.61,12.6,12.61,326800.0,9.3639,9.3639,9.3565,9.3639,326800.0
2011-04-21 14:20:00,12.61,12.62,12.6,12.62,381000.0,9.3639,9.3713,9.3565,9.3713,381000.0
2011-04-21 14:30:00,12.62,12.65,12.62,12.65,1869600.0,9.3713,9.3936,9.3713,9.3936,1869600.0
2011-04-21 14:40:00,12.65,12.66,12.64,12.65,823000.0,9.3936,9.401,9.3862,9.3936,823000.0
2011-04-21 14:50:00,12.65,12.65,12.63,12.63,1055600.0,9.3936,9.3936,9.3788,9.3788,1055600.0
2011-04-21 15:00:00,12.63,12.65,12.63,12.65,948600.0,9.3788,9.3936,9.3788,9.3936,948600.0
2011-04-21 15:10:00,12.65,12.65,12.63,12.65,1379400.0,9.3936,9.3936,9.3788,9.3936,1379400.0
2011-04-21 15:20:00,12.65,12.65,12.63,12.63,553600.0,9.3936,9.3936,9.3788,9.3788,553600.0
2011-04-21 15:30:00,12.63,12.63,12.62,12.63,912600.0,9.3788,9.3788,9.3713,9.3788,912600.0
2011-04-21 15:40:00,12.63,12.66,12.63,12.65,1343000.0,9.3788,9.401,9.3788,9.3936,1343000.0
2011-04-21 15:50:00,12.65,12.68,12.65,12.67,3121400.0,9.3936,9.4159,9.3936,9.4085,3121400.0
2011-04-25 09:30:00,12.63,12.67,12.59,12.59,749600.0,9.3788,9.4085,9.3491,9.3491,749600.0
2011-04-25 09:40:00,12.6,12.67,12.57,12.63,583200.0,9.3565,9.4085,9.3342,9.3788,583200.0
2011-04-25 09:50:00,12.63,12.65,12.62,12.65,477400.0,9.3788,9.3936,9.3713,9.3936,477400.0
2011-04-25 10:00:00,12.65,12.65,12.59,12.59,498400.0,9.3936,9.3936,9.3491,9.3491,498400.0
2011-04-25 10:10:00,12.59,12.63,12.59,12.59,436800.0,9.3491,9.3788,9.3491,9.3491,436800.0
2011-04-25 10:20:00,12.59,12.63,12.58,12.62,786400.0,9.3491,9.3788,9.3416,9.3713,786400.0
2011-04-25 10:30:00,12.62,12.67,12.62,12.67,297400.0,9.3713,9.4085,9.3713,9.4085,297400.0
2011-04-25 10:40:00,12.67,12.67,12.62,12.63,362400.0,9.4085,9.4085,9.3713,9.3788,362400.0
2011-04-25 10:50:00,12.63,12.63,12.6,12.62,370800.0,9.3788,9.3788,9.3565,9.3713,370800.0
2011-04-25 11:00:00,12.62,12.62,12.57,12.58,301800.0,9.3713,9.3713,9.3342,9.3416,301800.0
2011-04-25 11:10:00,12.58,12.59,12.56,12.58,1139600.0,9.3416,9.3491,9.3268,9.3416,1139600.0
2011-04-25 11:20:00,12.58,12.58,12.55,12.55,669000.0,9.3416,9.3416,9.3194,9.3194,669000.0
2011-04-25 11:30:00,12.55,12.56,12.54,12.55,494000.0,9.3194,9.3268,9.3119,9.3194,494000.0
2011-04-25 11:40:00,12.55,12.56,12.55,12.55,960000.0,9.3194,9.3268,9.3194,9.3194,960000.0
2011-04-25 11:50:00,12.55,12.58,12.55,12.58,191600.0,9.3194,9.3416,9.3194,9.3416,191600.0
2011-04-25 12:00:00,12.57,12.61,12.57,12.58,396200.0,9.3342,9.3639,9.3342,9.3416,396200.0
2011-04-25 12:10:00,12.58,12.6,12.58,12.6,136000.0,9.3416,9.3565,9.3416,9.3565,136000.0
2011-04-25 12:20:00,12.6,12.6,12.59,12.6,79000.0,9.3565,9.3565,9.3491,9.3565,79000.0
2011-04-25 12:30:00,12.6,12.6,12.59,12.6,61600.0,9.3565,9.3565,9.3491,9.3565,61600.0
2011-04-25 12:40:00,12.6,12.61,12.59,12.6,179000.0,9.3565,9.3639,9.3491,9.3565,179000.0
2011-04-25 12:50:00,12.6,12.62,12.6,12.61,203600.0,9.3565,9.3713,9.3565,9.3639,203600.0
2011-04-25 13:00:00,12.61,12.61,12.6,12.61,123800.0,9.3639,9.3639,9.3565,9.3639,123800.0
2011-04-25 13:10:00,12.61,12.63,12.61,12.62,164400.0,9.3639,9.3788,9.3639,9.3713,164400.0
2011-04-25 13:20:00,12.62,12.63,12.62,12.62,80800.0,9.3713,9.3788,9.3713,9.3713,80800.0
2011-04-25 13:30:00,12.62,12.63,12.62,12.62,85600.0,9.3713,9.3788,9.3713,9.3713,85600.0
2011-04-25 13:40:00,12.62,12.63,12.61,12.62,116400.0,9.3713,9.3788,9.3639,9.3713,116400.0
2011-04-25 13:50:00,12.62,12.62,12.61,12.61,167200.0,9.3713,9.3713,9.3639,9.3639,167200.0
2011-04-25 14:00:00,12.62,12.63,12.61,12.63,160000.0,9.3713,9.3788,9.3639,9.3788,160000.0
2011-04-25 14:10:00,12.63,12.64,12.63,12.63,189000.0,9.3788,9.3862,9.3788,9.3788,189000.0
2011-04-25 14:20:00,12.63,12.65,12.63,12.65,164600.0,9.3788,9.3936,9.3788,9.3936,164600.0
2011-04-25 14:30:00,12.64,12.65,12.63,12.63,127600.0,9.3862,9.3936,9.3788,9.3788,127600.0
2011-04-25 14:40:00,12.63,12.63,12.62,12.62,141600.0,9.3788,9.3788,9.3713,9.3713,141600.0
2011-04-25 14:50:00,12.62,12.63,12.61,12.63,217600.0,9.3713,9.3788,9.3639,9.3788,217600.0
2011-04-25 15:00:00,12.63,12.63,12.62,12.63,268400.0,9.3788,9.3788,9.3713,9.3788,268400.0
2011-04-25 15:10:00,12.62,12.63,12.6,12.61,363000.0,9.3713,9.3788,9.3565,9.3639,363000.0
2011-04-25 15:20:00,12.61,12.63,12.61,12.63,209200.0,9.3639,9.3788,9.3639,9.3788,209200.0
2011-04-25 15:30:00,12.63,12.67,12.63,12.65,462800.0,9.3788,9.4085,9.3788,9.3936,462800.0
2011-04-25 15:40:00,12.65,12.65,12.63,12.63,414800.0,9.3936,9.3936,9.3788,9.3788,414800.0
2011-04-25 15:50:00,12.63,12.65,12.62,12.65,745000.0,9.3788,9.3936,9.3713,9.3936,745000.0
2011-04-26 09:30:00,12.66,12.75,12.65,12.7,921800.0,9.401,9.4679,9.3936,9.4307,921800.0
2011-04-26 09:40:00,12.7,12.78,12.67,12.76,799400.0,9.4307,9.4902,9.4085,9.4753,799400.0
2011-04-26 09:50:00,12.76,12.79,12.76,12.77,488800.0,9.4753,9.4976,9.4753,9.4827,488800.0
2011-04-26 10:00:00,12.77,12.79,12.72,12.73,346600.0,9.4827,9.4976,9.4456,9.453,346600.0
2011-04-26 10:10:00,12.73,12.75,12.72,12.73,569400.0,9.453,9.4679,9.4456,9.453,569400.0
2011-04-26 10:20:00,12.74,12.76,12.72,12.74,504800.0,9.4604,9.4753,9.4456,9.4604,504800.0
2011-04-26 10:30:00,12.74,12.76,12.72,12.74,697200.0,9.4604,9.4753,9.4456,9.4604,697200.0
2011-04-26 10:40:00,12.74,12.77,12.73,12.74,528600.0,9.4604,9.4827,9.453,9.4604,528600.0
2011-04-26 10:50:00,12.74,12.74,12.71,12.74,508400.0,9.4604,9.4604,9.4382,9.4604,508400.0
2011-04-26 11:00:00,12.74,12.74,12.72,12.72,738200.0,9.4604,9.4604,9.4456,9.4456,738200.0
2011-04-26 11:10:00,12.72,12.74,12.72,12.74,125600.0,9.4456,9.4604,9.4456,9.4604,125600.0
2011-04-26 11:20:00,12.74,12.76,12.74,12.74,391400.0,9.4604,9.4753,9.4604,9.4604,391400.0
2011-04-26 11:30:00,12.74,12.76,12.74,12.76,322800.0,9.4604,9.4753,9.4604,9.4753,322800.0
2011-04-26 11:40:00,12.76,12.77,12.73,12.74,598000.0,9.4753,9.4827,9.453,9.4604,598000.0
2011-04-26 11:50:00,12.74,12.76,12.74,12.74,297000.0,9.4604,9.4753,9.4604,9.4604,297000.0
2011-04-26 12:00:00,12.74,12.77,12.74,12.76,421400.0,9.4604,9.4827,9.4604,9.4753,421400.0
2011-04-26 12:10:00,12.76,12.76,12.74,12.74,291800.0,9.4753,9.4753,9.4604,9.4604,291800.0
2011-04-26 12:20:00,12.74,12.74,12.72,12.72,240600.0,9.4604,9.4604,9.4456,9.4456,240600.0
2011-04-26 12:30:00,12.72,12.76,12.72,12.75,252600.0,9.4456,9.4753,9.4456,9.4679,252600.0
2011-04-26 12:40:00,12.75,12.76,12.74,12.76,178800.0,9.4679,9.4753,9.4604,9.4753,178800.0
2011-04-26 12:50:00,12.76,12.78,12.76,12.78,371800.0,9.4753,9.4902,9.4753,9.4902,371800.0
2011-04-26 13:00:00,12.78,12.79,12.77,12.78,423400.0,9.4902,9.4976,9.4827,9.4902,423400.0
2011-04-26 13:10:00,12.78,12.8,12.78,12.79,430200.0,9.4902,9.505,9.4902,9.4976,430200.0
2011-04-26 13:20:00,12.79,12.79,12.77,12.78,535200.0,9.4976,9.4976,9.4827,9.4902,535200.0
2011-04-26 13:30:00,12.78,12.78,12.76,12.77,324400.0,9.4902,9.4902,9.4753,9.4827,324400.0
2011-04-26 13:40:00,12.76,12.78,12.74,12.74,850000.0,9.4753,9.4902,9.4604,9.4604,850000.0
2011-04-26 13:50:00,12.74,12.76,12.74,12.75,305800.0,9.4604,9.4753,9.4604,9.4679,305800.0
2011-04-26 14:00:00,12.74,12.76,12.74,12.76,325200.0,9.4604,9.4753,9.4604,9.4753,325200.0
2011-04-26 14:10:00,12.76,12.79,12.76,12.78,577000.0,9.4753,9.4976,9.4753,9.4902,577000.0
2011-04-26 14:20:00,12.78,12.79,12.77,12.79,296600.0,9.4902,9.4976,9.4827,9.4976,296600.0
2011-04-26 14:30:00,12.79,12.81,12.78,12.8,466800.0,9.4976,9.5124,9.4902,9.505,466800.0
2011-04-26 14:40:00,12.8,12.8,12.79,12.8,281200.0,9.505,9.505,9.4976,9.505,281200.0
2011-04-26 14:50:00,12.8,12.8,12.77,12.77,395200.0,9.505,9.505,9.4827,9.4827,395200.0
2011-04-26 15:00:00,12.77,12.79,12.77,12.78,477000.0,9.4827,9.4976,9.4827,9.4902,477000.0
2011-04-26 15:10:00,12.78,12.8,12.77,12.77,430800.0,9.4902,9.505,9.4827,9.4827,430800.0
2011-04-26 15:20:00,12.78,12.78,12.76,12.77,434600.0,9.4902,9.4902,9.4753,9.4827,434600.0
2011-04-26 15:30:00,12.77,12.78,12.76,12.77,426200.0,9.4827,9.4902,9.4753,9.4827,426200.0
2011-04-26 15:40:00,12.76,12.78,12.76,12.76,583800.0,9.4753,9.4902,9.4753,9.4753,583800.0
2011-04-26 15:50:00,12.76,12.8,12.76,12.8,2145000.0,9.4753,9.505,9.4753,9.505,2145000.0
2011-04-27 09:30:00,12.84,12.85,12.79,12.85,799800.0,9.5347,9.5421,9.4976,9.5421,799800.0
2011-04-27 09:40:00,12.84,12.9,12.83,12.88,1142200.0,9.5347,9.5793,9.5273,9.5644,1142200.0
2011-04-27 09:50:00,12.88,12.93,12.88,12.88,571400.0,9.5644,9.6015,9.5644,9.5644,571400.0
2011-04-27 10:00:00,12.88,12.9,12.87,12.88,629000.0,9.5644,9.5793,9.557,9.5644,629000.0
2011-04-27 10:10:00,12.88,12.9,12.88,12.88,382600.0,9.5644,9.5793,9.5644,9.5644,382600.0
2011-04-27 10:20:00,12.88,12.88,12.85,12.85,541400.0,9.5644,9.5644,9.5421,9.5421,541400.0
2011-04-27 10:30:00,12.86,12.86,12.83,12.84,413000.0,9.5496,9.5496,9.5273,9.5347,413000.0
2011-04-27 10:40:00,12.84,12.85,12.81,12.81,333600.0,9.5347,9.5421,9.5124,9.5124,333600.0
2011-04-27 10:50:00,12.82,12.82,12.79,12.8,261400.0,9.5199,9.5199,9.4976,9.505,261400.0
2011-04-27 11:00:00,12.8,12.81,12.8,12.81,434600.0,9.505,9.5124,9.505,9.5124,434600.0
2011-04-27 11:10:00,12.81,12.81,12.79,12.79,277800.0,9.5124,9.5124,9.4976,9.4976,277800.0
2011-04-27 11:20:00,12.79,12.8,12.79,12.79,302200.0,9.4976,9.505,9.4976,9.4976,302200.0
2011-04-27 11:30:00,12.79,12.81,12.79,12.8,352800.0,9.4976,9.5124,9.4976,9.505,352800.0
2011-04-27 11:40:00,12.8,12.81,12.76,12.77,503000.0,9.505,9.5124,9.4753,9.4827,503000.0
2011-04-27 11:50:00,12.77,12.78,12.77,12.77,430800.0,9.4827,9.4902,9.4827,9.4827,430800.0
2011-04-27 12:00:00,12.78,12.78,12.77,12.77,136600.0,9.4902,9.4902,9.4827,9.4827,136600.0
2011-04-27 12:10:00,12.77,12.79,12.76,12.76,150400.0,9.4827,9.4976,9.4753,9.4753,150400.0
2011-04-27 12:20:00,12.77,12.77,12.74,12.77,119200.0,9.4827,9.4827,9.4604,9.4827,119200.0
2011-04-27 12:30:00,12.77,12.83,12.76,12.83,647200.0,9.4827,9.5273,9.4753,9.5273,647200.0
2011-04-27 12:40:00,12.83,12.83,12.8,12.82,293800.0,9.5273,9.5273,9.505,9.5199,293800.0
2011-04-27 12:50:00,12.82,12.83,12.81,12.81,212800.0,9.5199,9.5273,9.5124,9.5124,212800.0
2011-04-27 13:00:00,12.81,12.83,12.8,12.82,295000.0,9.5124,9.5273,9.505,9.5199,295000.0
2011-04-27 13:10:00,12.83,12.83,12.8,12.81,250200.0,9.5273,9.5273,9.505,9.5124,250200.0
2011-04-27 13:20:00,12.82,12.82,12.8,12.8,227800.0,9.5199,9.5199,9.505,9.505,227800.0
2011-04-27 13:30:00,12.81,12.81,12.8,12.81,380200.0,9.5124,9.5124,9.505,9.5124,380200.0
2011-04-27 13:40:00,12.81,12.83,12.81,12.82,289400.0,9.5124,9.5273,9.5124,9.5199,289400.0
2011-04-27 13:50:00,12.82,12.84,12.81,12.83,298600.0,9.5199,9.5347,9.5124,9.5273,298600.0
2011-04-27 14:00:00,12.83,12.84,12.8,12.81,510600.0,9.5273,9.5347,9.505,9.5124,510600.0
2011-04-27 14:10:00,12.81,12.82,12.78,12.79,402000.0,9.5124,9.5199,9.4902,9.4976,402000.0
2011-04-27 14:20:00,12.79,12.81,12.79,12.79,403000.0,9.4976,9.5124,9.4976,9.4976,403000.0
2011-04-27 14:30:00,12.79,12.83,12.79,12.82,405600.0,9.4976,9.5273,9.4976,9.5199,405600.0
2011-04-27 14:40:00,12.82,12.84,12.81,12.81,413600.0,9.5199,9.5347,9.5124,9.5124,413600.0
2011-04-27 14:50:00,12.81,12.86,12.81,12.85,467400.0,9.5124,9.5496,9.5124,9.5421,467400.0
2011-04-27 15:00:00,12.85,12.89,12.84,12.88,1083600.0,9.5421,9.5718,9.5347,9.5644,1083600.0
2011-04-27 15:10:00,12.87,12.88,12.86,12.87,442800.0,9.557,9.5644,9.5496,9.557,442800.0
2011-04-27 15:20:00,12.87,12.89,12.86,12.88,471000.0,9.557,9.5718,9.5496,9.5644,471000.0
2011-04-27 15:30:00,12.88,12.94,12.88,12.94,1002400.0,9.5644,9.609,9.5644,9.609,1002400.0
2011-04-27 15:40:00,12.94,12.95,12.91,12.93,1347400.0,9.609,9.6164,9.5867,9.6015,1347400.0
2011-04-27 15:50:00,12.93,12.93,12.9,12.92,1918600.0,9.6015,9.6015,9.5793,9.5941,1918600.0
2011-04-28 09:30:00,12.89,13.06,12.88,13.02,1756800.0,9.5718,9.6981,9.5644,9.6684,1756800.0
2011-04-28 09:40:00,13.02,13.05,13.0,13.04,1049200.0,9.6684,9.6906,9.6535,9.6832,1049200.0
2011-04-28 09:50:00,13.04,13.06,12.99,13.05,701800.0,9.6832,9.6981,9.6461,9.6906,701800.0
2011-04-28 10:00:00,13.05,13.07,13.01,13.04,1109200.0,9.6906,9.7055,9.6609,9.6832,1109200.0
2011-04-28 10:10:00,13.04,13.05,13.0,13.03,748600.0,9.6832,9.6906,9.6535,9.6758,748600.0
2011-04-28 10:20:00,13.04,13.09,13.03,13.05,702400.0,9.6832,9.7204,9.6758,9.6906,702400.0
2011-04-28 10:30:00,13.05,13.06,13.0,13.0,1077200.0,9.6906,9.6981,9.6535,9.6535,1077200.0
2011-04-28 10:40:00,13.0,13.02,13.0,13.01,468200.0,9.6535,9.6684,9.6535,9.6609,468200.0
2011-04-28 10:50:00,13.01,13.02,12.99,13.01,544400.0,9.6609,9.6684,9.6461,9.6609,544400.0
2011-04-28 11:00:00,13.02,13.09,13.02,13.08,1077200.0,9.6684,9.7204,9.6684,9.7129,1077200.0
2011-04-28 11:10:00,13.08,13.11,13.07,13.1,879000.0,9.7129,9.7352,9.7055,9.7278,879000.0
2011-04-28 11:20:00,13.1,13.1,13.07,13.09,786600.0,9.7278,9.7278,9.7055,9.7204,786600.0
2011-04-28 11:30:00,13.09,13.11,13.04,13.04,637200.0,9.7204,9.7352,9.6832,9.6832,637200.0
2011-04-28 11:40:00,13.04,13.04,13.02,13.02,361200.0,9.6832,9.6832,9.6684,9.6684,361200.0
2011-04-28 11:50:00,13.02,13.02,12.99,13.0,952200.0,9.6684,9.6684,9.6461,9.6535,952200.0
2011-04-28 12:00:00,13.0,13.0,12.97,12.98,258400.0,9.6535,9.6535,9.6312,9.6387,258400.0
2011-04-28 12:10:00,12.98,13.0,12.98,12.99,315400.0,9.6387,9.6535,9.6387,9.6461,315400.0
2011-04-28 12:20:00,12.99,13.0,12.99,12.99,106800.0,9.6461,9.6535,9.6461,9.6461,106800.0
2011-04-28 12:30:00,12.99,13.0,12.97,12.98,185200.0,9.6461,9.6535,9.6312,9.6387,185200.0
2011-04-28 12:40:00,12.99,12.99,12.96,12.96,631600.0,9.6461,9.6461,9.6238,9.6238,631600.0
2011-04-28 12:50:00,12.96,12.96,12.94,12.95,256600.0,9.6238,9.6238,9.609,9.6164,256600.0
2011-04-28 13:00:00,12.95,12.97,12.95,12.95,470400.0,9.6164,9.6312,9.6164,9.6164,470400.0
2011-04-28 13:10:00,12.95,12.96,12.94,12.96,239200.0,9.6164,9.6238,9.609,9.6238,239200.0
2011-04-28 13:20:00,12.95,12.99,12.95,12.99,441400.0,9.6164,9.6461,9.6164,9.6461,441400.0
2011-04-28 13:30:00,12.99,13.01,12.98,12.99,1238400.0,9.6461,9.6609,9.6387,9.6461,1238400.0
2011-04-28 13:40:00,12.99,13.01,12.99,12.99,396400.0,9.6461,9.6609,9.6461,9.6461,396400.0
2011-04-28 13:50:00,12.99,13.01,12.99,12.99,353200.0,9.6461,9.6609,9.6461,9.6461,353200.0
2011-04-28 14:00:00,12.99,13.0,12.99,12.99,386000.0,9.6461,9.6535,9.6461,9.6461,386000.0
2011-04-28 14:10:00,12.99,13.02,12.99,13.02,351800.0,9.6461,9.6684,9.6461,9.6684,351800.0
2011-04-28 14:20:00,13.02,13.02,13.01,13.02,232400.0,9.6684,9.6684,9.6609,9.6684,232400.0
2011-04-28 14:30:00,13.02,13.03,13.01,13.01,492600.0,9.6684,9.6758,9.6609,9.6609,492600.0
2011-04-28 14:40:00,13.02,13.03,13.0,13.01,316600.0,9.6684,9.6758,9.6535,9.6609,316600.0
2011-04-28 14:50:00,13.01,13.02,12.99,13.0,774600.0,9.6609,9.6684,9.6461,9.6535,774600.0
2011-04-28 15:00:00,12.99,13.02,12.99,13.02,339600.0,9.6461,9.6684,9.6461,9.6684,339600.0
2011-04-28 15:10:00,13.01,13.03,13.0,13.02,707600.0,9.6609,9.6758,9.6535,9.6684,707600.0
2011-04-28 15:20:00,13.02,13.03,13.0,13.03,623200.0,9.6684,9.6758,9.6535,9.6758,623200.0
2011-04-28 15:30:00,13.02,13.07,13.02,13.06,1296400.0,9.6684,9.7055,9.6684,9.6981,1296400.0
2011-04-28 15:40:00,13.06,13.09,13.06,13.07,1657600.0,9.6981,9.7204,9.6981,9.7055,1657600.0
2011-04-28 15:50:00,13.07,13.09,13.06,13.09,4514600.0,9.7055,9.7204,9.6981,9.7204,4514600.0
2011-04-29 09:30:00,13.06,13.08,13.0,13.06,1039200.0,9.6981,9.7129,9.6535,9.6981,1039200.0
2011-04-29 09:40:00,13.07,13.09,13.02,13.02,1050600.0,9.7055,9.7204,9.6684,9.6684,1050600.0
2011-04-29 09:50:00,13.02,13.05,12.97,12.99,1873000.0,9.6684,9.6906,9.6312,9.6461,1873000.0
2011-04-29 10:00:00,12.99,13.0,12.96,12.97,665000.0,9.6461,9.6535,9.6238,9.6312,665000.0
2011-04-29 10:10:00,12.97,13.03,12.97,13.01,1165600.0,9.6312,9.6758,9.6312,9.6609,1165600.0
2011-04-29 10:20:00,13.01,13.03,13.0,13.02,763600.0,9.6609,9.6758,9.6535,9.6684,763600.0
2011-04-29 10:30:00,13.01,13.06,13.01,13.06,617200.0,9.6609,9.6981,9.6609,9.6981,617200.0
2011-04-29 10:40:00,13.05,13.06,13.03,13.06,492000.0,9.6906,9.6981,9.6758,9.6981,492000.0
2011-04-29 10:50:00,13.06,13.11,13.06,13.09,1294000.0,9.6981,9.7352,9.6981,9.7204,1294000.0
2011-04-29 11:00:00,13.09,13.1,13.04,13.1,744200.0,9.7204,9.7278,9.6832,9.7278,744200.0
2011-04-29 11:10:00,13.1,13.1,13.07,13.07,931800.0,9.7278,9.7278,9.7055,9.7055,931800.0
2011-04-29 11:20:00,13.07,13.08,13.06,13.07,977600.0,9.7055,9.7129,9.6981,9.7055,977600.0
2011-04-29 11:30:00,13.08,13.08,13.06,13.06,525400.0,9.7129,9.7129,9.6981,9.6981,525400.0
2011-04-29 11:40:00,13.07,13.11,13.06,13.11,1117400.0,9.7055,9.7352,9.6981,9.7352,1117400.0
2011-04-29 11:50:00,13.1,13.12,13.08,13.08,225800.0,9.7278,9.7426,9.7129,9.7129,225800.0
2011-04-29 12:00:00,13.08,13.1,13.07,13.1,378600.0,9.7129,9.7278,9.7055,9.7278,378600.0
2011-04-29 12:10:00,13.1,13.11,13.08,13.1,944400.0,9.7278,9.7352,9.7129,9.7278,944400.0
2011-04-29 12:20:00,13.1,13.1,13.07,13.08,269000.0,9.7278,9.7278,9.7055,9.7129,269000.0
2011-04-29 12:30:00,13.09,13.09,13.07,13.07,377800.0,9.7204,9.7204,9.7055,9.7055,377800.0
2011-04-29 12:40:00,13.08,13.08,13.06,13.08,489000.0,9.7129,9.7129,9.6981,9.7129,489000.0
2011-04-29 12:50:00,13.08,13.08,13.06,13.08,380400.0,9.7129,9.7129,9.6981,9.7129,380400.0
2011-04-29 13:00:00,13.07,13.08,13.06,13.06,219400.0,9.7055,9.7129,9.6981,9.6981,219400.0
2011-04-29 13:10:00,13.06,13.06,13.04,13.04,239000.0,9.6981,9.6981,9.6832,9.6832,239000.0
2011-04-29 13:20:00,13.05,13.05,13.03,13.03,324000.0,9.6906,9.6906,9.6758,9.6758,324000.0
2011-04-29 13:30:00,13.03,13.06,13.03,13.06,319000.0,9.6758,9.6981,9.6758,9.6981,319000.0
2011-04-29 13:40:00,13.06,13.07,13.05,13.06,221200.0,9.6981,9.7055,9.6906,9.6981,221200.0
2011-04-29 13:50:00,13.06,13.06,13.05,13.05,201400.0,9.6981,9.6981,9.6906,9.6906,201400.0
2011-04-29 14:00:00,13.05,13.05,13.03,13.03,236600.0,9.6906,9.6906,9.6758,9.6758,236600.0
2011-04-29 14:10:00,13.03,13.05,13.02,13.05,228400.0,9.6758,9.6906,9.6684,9.6906,228400.0
2011-04-29 14:20:00,13.04,13.06,13.04,13.05,237800.0,9.6832,9.6981,9.6832,9.6906,237800.0
2011-04-29 14:30:00,13.05,13.06,13.04,13.06,438000.0,9.6906,9.6981,9.6832,9.6981,438000.0
2011-04-29 14:40:00,13.06,13.06,13.04,13.05,406000.0,9.6981,9.6981,9.6832,9.6906,406000.0
2011-04-29 14:50:00,13.05,13.08,13.04,13.06,357400.0,9.6906,9.7129,9.6832,9.6981,357400.0
2011-04-29 15:00:00,13.06,13.09,13.05,13.08,601800.0,9.6981,9.7204,9.6906,9.7129,601800.0
2011-04-29 15:10:00,13.09,13.1,13.06,13.06,591200.0,9.7204,9.7278,9.6981,9.6981,591200.0
2011-04-29 15:20:00,13.06,13.08,13.06,13.08,408000.0,9.6981,9.7129,9.6981,9.7129,408000.0
2011-04-29 15:30:00,13.07,13.09,13.07,13.09,359400.0,9.7055,9.7204,9.7055,9.7204,359400.0
2011-04-29 15:40:00,13.09,13.09,13.06,13.09,1153400.0,9.7204,9.7204,9.6981,9.7204,1153400.0
2011-04-29 15:50:00,13.09,13.12,13.09,13.12,4845200.0,9.7204,9.7426,9.7204,9.7426,4845200.0
2011-05-02 09:30:00,13.15,13.3,13.04,13.29,3363000.0,9.7649,9.8763,9.6832,9.8689,3363000.0
2011-05-02 09:40:00,13.28,13.35,13.26,13.27,1350600.0,9.8614,9.9134,9.8466,9.854,1350600.0
2011-05-02 09:50:00,13.27,13.35,13.22,13.31,1133800.0,9.854,9.9134,9.8169,9.8837,1133800.0
2011-05-02 10:00:00,13.31,13.33,13.28,13.31,1163800.0,9.8837,9.8986,9.8614,9.8837,1163800.0
2011-05-02 10:10:00,13.31,13.37,13.31,13.35,1082200.0,9.8837,9.9283,9.8837,9.9134,1082200.0
2011-05-02 10:20:00,13.35,13.39,13.33,13.39,970800.0,9.9134,9.9431,9.8986,9.9431,970800.0
2011-05-02 10:30:00,13.39,13.45,13.38,13.4,2163200.0,9.9431,9.9877,9.9357,9.9505,2163200.0
2011-05-02 10:40:00,13.39,13.41,13.36,13.37,1424600.0,9.9431,9.958,9.9208,9.9283,1424600.0
2011-05-02 10:50:00,13.37,13.37,13.32,13.35,598000.0,9.9283,9.9283,9.8911,9.9134,598000.0
2011-05-02 11:00:00,13.35,13.36,13.31,13.34,479800.0,9.9134,9.9208,9.8837,9.906,479800.0
2011-05-02 11:10:00,13.34,13.34,13.3,13.33,793800.0,9.906,9.906,9.8763,9.8986,793800.0
2011-05-02 11:20:00,13.32,13.35,13.29,13.35,538200.0,9.8911,9.9134,9.8689,9.9134,538200.0
2011-05-02 11:30:00,13.34,13.34,13.31,13.34,507000.0,9.906,9.906,9.8837,9.906,507000.0
2011-05-02 11:40:00,13.33,13.34,13.31,13.31,461600.0,9.8986,9.906,9.8837,9.8837,461600.0
2011-05-02 11:50:00,13.31,13.34,13.29,13.3,421600.0,9.8837,9.906,9.8689,9.8763,421600.0
2011-05-02 12:00:00,13.3,13.34,13.28,13.32,516200.0,9.8763,9.906,9.8614,9.8911,516200.0
2011-05-02 12:10:00,13.32,13.34,13.3,13.3,283200.0,9.8911,9.906,9.8763,9.8763,283200.0
2011-05-02 12:20:00,13.3,13.3,13.24,13.27,658200.0,9.8763,9.8763,9.8317,9.854,658200.0
2011-05-02 12:30:00,13.27,13.28,13.24,13.27,421000.0,9.854,9.8614,9.8317,9.854,421000.0
2011-05-02 12:40:00,13.27,13.27,13.25,13.27,447000.0,9.854,9.854,9.8392,9.854,447000.0
2011-05-02 12:50:00,13.26,13.31,13.26,13.28,373600.0,9.8466,9.8837,9.8466,9.8614,373600.0
2011-05-02 13:00:00,13.28,13.29,13.26,13.29,355000.0,9.8614,9.8689,9.8466,9.8689,355000.0
2011-05-02 13:10:00,13.29,13.34,13.28,13.32,435800.0,9.8689,9.906,9.8614,9.8911,435800.0
2011-05-02 13:20:00,13.32,13.35,13.31,13.35,557800.0,9.8911,9.9134,9.8837,9.9134,557800.0
2011-05-02 13:30:00,13.35,13.35,13.3,13.31,450800.0,9.9134,9.9134,9.8763,9.8837,450800.0
2011-05-02 13:40:00,13.31,13.35,13.31,13.34,512800.0,9.8837,9.9134,9.8837,9.906,512800.0
2011-05-02 13:50:00,13.34,13.35,13.31,13.35,484200.0,9.906,9.9134,9.8837,9.9134,484200.0
2011-05-02 14:00:00,13.35,13.37,13.33,13.36,299200.0,9.9134,9.9283,9.8986,9.9208,299200.0
2011-05-02 14:10:00,13.36,13.38,13.36,13.37,461400.0,9.9208,9.9357,9.9208,9.9283,461400.0
2011-05-02 14:20:00,13.37,13.37,13.33,13.34,402400.0,9.9283,9.9283,9.8986,9.906,402400.0
2011-05-02 14:30:00,13.34,13.37,13.34,13.37,204200.0,9.906,9.9283,9.906,9.9283,204200.0
2011-05-02 14:40:00,13.37,13.4,13.37,13.38,1482000.0,9.9283,9.9505,9.9283,9.9357,1482000.0
2011-05-02 14:50:00,13.38,13.39,13.37,13.37,875400.0,9.9357,9.9431,9.9283,9.9283,875400.0
2011-05-02 15:00:00,13.37,13.4,13.35,13.38,1506200.0,9.9283,9.9505,9.9134,9.9357,1506200.0
2011-05-02 15:10:00,13.38,13.43,13.36,13.37,1183000.0,9.9357,9.9728,9.9208,9.9283,1183000.0
2011-05-02 15:20:00,13.37,13.38,13.33,13.34,518000.0,9.9283,9.9357,9.8986,9.906,518000.0
2011-05-02 15:30:00,13.34,13.36,13.32,13.32,860200.0,9.906,9.9208,9.8911,9.8911,860200.0
2011-05-02 15:40:00,13.32,13.37,13.3,13.37,3246000.0,9.8911,9.9283,9.8763,9.9283,3246000.0
2011-05-02 15:50:00,13.36,13.38,13.33,13.34,1923800.0,9.9208,9.9357,9.8986,9.906,1923800.0
2011-05-03 09:30:00,13.38,13.46,13.33,13.37,1220600.0,9.9357,9.9951,9.8986,9.9283,1220600.0
2011-05-03 09:40:00,13.37,13.38,13.3,13.33,1443200.0,9.9283,9.9357,9.8763,9.8986,1443200.0
2011-05-03 09:50:00,13.32,13.33,13.28,13.31,702600.0,9.8911,9.8986,9.8614,9.8837,702600.0
2011-05-03 10:00:00,13.31,13.36,13.24,13.35,1537600.0,9.8837,9.9208,9.8317,9.9134,1537600.0
2011-05-03 10:10:00,13.35,13.35,13.31,13.31,808400.0,9.9134,9.9134,9.8837,9.8837,808400.0
2011-05-03 10:20:00,13.32,13.35,13.3,13.31,553200.0,9.8911,9.9134,9.8763,9.8837,553200.0
2011-05-03 10:30:00,13.31,13.37,13.31,13.37,371600.0,9.8837,9.9283,9.8837,9.9283,371600.0
2011-05-03 10:40:00,13.37,13.37,13.31,13.34,537000.0,9.9283,9.9283,9.8837,9.906,537000.0
2011-05-03 10:50:00,13.34,13.35,13.31,13.31,432000.0,9.906,9.9134,9.8837,9.8837,432000.0
2011-05-03 11:00:00,13.31,13.35,13.31,13.35,404200.0,9.8837,9.9134,9.8837,9.9134,404200.0
2011-05-03 11:10:00,13.35,13.37,13.33,13.35,419600.0,9.9134,9.9283,9.8986,9.9134,419600.0
2011-05-03 11:20:00,13.35,13.38,13.35,13.38,637800.0,9.9134,9.9357,9.9134,9.9357,637800.0
2011-05-03 11:30:00,13.38,13.4,13.35,13.37,787000.0,9.9357,9.9505,9.9134,9.9283,787000.0
2011-05-03 11:40:00,13.37,13.38,13.35,13.35,408400.0,9.9283,9.9357,9.9134,9.9134,408400.0
2011-05-03 11:50:00,13.35,13.35,13.31,13.34,384400.0,9.9134,9.9134,9.8837,9.906,384400.0
2011-05-03 12:00:00,13.34,13.35,13.31,13.33,423200.0,9.906,9.9134,9.8837,9.8986,423200.0
2011-05-03 12:10:00,13.33,13.35,13.31,13.33,1373800.0,9.8986,9.9134,9.8837,9.8986,1373800.0
2011-05-03 12:20:00,13.33,13.33,13.29,13.3,284000.0,9.8986,9.8986,9.8689,9.8763,284000.0
2011-05-03 12:30:00,13.3,13.31,13.27,13.27,405200.0,9.8763,9.8837,9.854,9.854,405200.0
2011-05-03 12:40:00,13.27,13.29,13.26,13.28,399400.0,9.854,9.8689,9.8466,9.8614,399400.0
2011-05-03 12:50:00,13.28,13.28,13.22,13.26,465400.0,9.8614,9.8614,9.8169,9.8466,465400.0
2011-05-03 13:00:00,13.26,13.27,13.24,13.26,252600.0,9.8466,9.854,9.8317,9.8466,252600.0
2011-05-03 13:10:00,13.27,13.32,13.27,13.29,825800.0,9.854,9.8911,9.854,9.8689,825800.0
2011-05-03 13:20:00,13.29,13.3,13.22,13.24,528200.0,9.8689,9.8763,9.8169,9.8317,528200.0
2011-05-03 13:30:00,13.24,13.3,13.22,13.27,331800.0,9.8317,9.8763,9.8169,9.854,331800.0
2011-05-03 13:40:00,13.27,13.29,13.19,13.22,940200.0,9.854,9.8689,9.7946,9.8169,940200.0
2011-05-03 13:50:00,13.22,13.24,13.21,13.22,533400.0,9.8169,9.8317,9.8095,9.8169,533400.0
2011-05-03 14:00:00,13.22,13.22,13.19,13.19,376600.0,9.8169,9.8169,9.7946,9.7946,376600.0
2011-05-03 14:10:00,13.19,13.2,13.18,13.19,1393800.0,9.7946,9.802,9.7872,9.7946,1393800.0
2011-05-03 14:20:00,13.18,13.21,13.17,13.2,370600.0,9.7872,9.8095,9.7798,9.802,370600.0
2011-05-03 14:30:00,13.21,13.22,13.19,13.19,423000.0,9.8095,9.8169,9.7946,9.7946,423000.0
2011-05-03 14:40:00,13.19,13.22,13.19,13.22,246200.0,9.7946,9.8169,9.7946,9.8169,246200.0
2011-05-03 14:50:00,13.22,13.22,13.19,13.2,242800.0,9.8169,9.8169,9.7946,9.802,242800.0
2011-05-03 15:00:00,13.21,13.22,13.19,13.21,1268600.0,9.8095,9.8169,9.7946,9.8095,1268600.0
2011-05-03 15:10:00,13.21,13.24,13.2,13.22,366600.0,9.8095,9.8317,9.802,9.8169,366600.0
2011-05-03 15:20:00,13.22,13.3,13.22,13.29,948200.0,9.8169,9.8763,9.8169,9.8689,948200.0
2011-05-03 15:30:00,13.3,13.31,13.26,13.28,1528800.0,9.8763,9.8837,9.8466,9.8614,1528800.0
2011-05-03 15:40:00,13.28,13.31,13.28,13.3,1079800.0,9.8614,9.8837,9.8614,9.8763,1079800.0
2011-05-03 15:50:00,13.3,13.33,13.27,13.31,2218000.0,9.8763,9.8986,9.854,9.8837,2218000.0
2011-05-04 09:30:00,13.54,13.58,13.37,13.48,3611200.0,10.0545,10.0842,9.9283,10.01,3611200.0
2011-05-04 09:40:00,13.48,13.49,13.28,13.31,2592200.0,10.01,10.0174,9.8614,9.8837,2592200.0
2011-05-04 09:50:00,13.31,13.31,13.12,13.18,1698000.0,9.8837,9.8837,9.7426,9.7872,1698000.0
2011-05-04 10:00:00,13.18,13.53,13.01,13.02,2688200.0,9.7872,10.0471,9.6609,9.6684,2688200.0
2011-05-04 10:10:00,13.03,13.1,13.02,13.1,1956800.0,9.6758,9.7278,9.6684,9.7278,1956800.0
2011-05-04 10:20:00,13.09,13.11,13.01,13.01,1892400.0,9.7204,9.7352,9.6609,9.6609,1892400.0
2011-05-04 10:30:00,13.02,13.14,13.0,13.13,2598600.0,9.6684,9.7575,9.6535,9.7501,2598600.0
2011-05-04 10:40:00,13.13,13.14,13.09,13.12,1010000.0,9.7501,9.7575,9.7204,9.7426,1010000.0
2011-05-04 10:50:00,13.12,13.15,13.04,13.06,1373800.0,9.7426,9.7649,9.6832,9.6981,1373800.0
2011-05-04 11:00:00,13.06,13.12,13.06,13.06,1326200.0,9.6981,9.7426,9.6981,9.6981,1326200.0
2011-05-04 11:10:00,13.06,13.09,13.01,13.02,1343000.0,9.6981,9.7204,9.6609,9.6684,1343000.0
2011-05-04 11:20:00,13.02,13.06,12.99,13.05,938400.0,9.6684,9.6981,9.6461,9.6906,938400.0
2011-05-04 11:30:00,13.05,13.09,13.05,13.06,733200.0,9.6906,9.7204,9.6906,9.6981,733200.0
2011-05-04 11:40:00,13.06,13.06,13.04,13.06,619000.0,9.6981,9.6981,9.6832,9.6981,619000.0
2011-05-04 11:50:00,13.06,13.06,12.99,13.05,631800.0,9.6981,9.6981,9.6461,9.6906,631800.0
2011-05-04 12:00:00,13.05,13.12,13.02,13.02,1042800.0,9.6906,9.7426,9.6684,9.6684,1042800.0
2011-05-04 12:10:00,13.03,13.07,13.01,13.01,881400.0,9.6758,9.7055,9.6609,9.6609,881400.0
2011-05-04 12:20:00,13.01,13.03,12.96,13.03,1068400.0,9.6609,9.6758,9.6238,9.6758,1068400.0
2011-05-04 12:30:00,13.03,13.06,13.01,13.02,685600.0,9.6758,9.6981,9.6609,9.6684,685600.0
2011-05-04 12:40:00,13.02,13.04,13.02,13.03,1073000.0,9.6684,9.6832,9.6684,9.6758,1073000.0
2011-05-04 12:50:00,13.03,13.04,13.01,13.03,533600.0,9.6758,9.6832,9.6609,9.6758,533600.0
2011-05-04 13:00:00,13.03,13.04,13.0,13.02,767600.0,9.6758,9.6832,9.6535,9.6684,767600.0
2011-05-04 13:10:00,13.02,13.04,13.02,13.03,444400.0,9.6684,9.6832,9.6684,9.6758,444400.0
2011-05-04 13:20:00,13.03,13.05,13.0,13.03,1794000.0,9.6758,9.6906,9.6535,9.6758,1794000.0
2011-05-04 13:30:00,13.03,13.03,12.99,13.03,1267800.0,9.6758,9.6758,9.6461,9.6758,1267800.0
2011-05-04 13:40:00,13.03,13.04,13.02,13.03,741400.0,9.6758,9.6832,9.6684,9.6758,741400.0
2011-05-04 13:50:00,13.03,13.03,12.97,12.99,1037000.0,9.6758,9.6758,9.6312,9.6461,1037000.0
2011-05-04 14:00:00,12.98,13.01,12.96,12.99,801200.0,9.6387,9.6609,9.6238,9.6461,801200.0
2011-05-04 14:10:00,12.99,13.01,12.97,13.01,579000.0,9.6461,9.6609,9.6312,9.6609,579000.0
2011-05-04 14:20:00,13.01,13.02,12.99,13.02,1002400.0,9.6609,9.6684,9.6461,9.6684,1002400.0
2011-05-04 14:30:00,13.02,13.02,12.99,13.01,1679200.0,9.6684,9.6684,9.6461,9.6609,1679200.0
2011-05-04 14:40:00,13.01,13.02,12.99,13.01,1243800.0,9.6609,9.6684,9.6461,9.6609,1243800.0
2011-05-04 14:50:00,13.01,13.03,12.99,13.0,941400.0,9.6609,9.6758,9.6461,9.6535,941400.0
2011-05-04 15:00:00,13.0,13.03,12.99,13.01,1104600.0,9.6535,9.6758,9.6461,9.6609,1104600.0
2011-05-04 15:10:00,13.0,13.01,12.97,12.97,2277400.0,9.6535,9.6609,9.6312,9.6312,2277400.0
2011-05-04 15:20:00,12.97,12.97,12.94,12.97,1040000.0,9.6312,9.6312,9.609,9.6312,1040000.0
2011-05-04 15:30:00,12.97,12.99,12.96,12.98,1488600.0,9.6312,9.6461,9.6238,9.6387,1488600.0
2011-05-04 15:40:00,12.98,13.0,12.97,12.99,1527400.0,9.6387,9.6535,9.6312,9.6461,1527400.0
2011-05-04 15:50:00,12.98,13.01,12.96,12.97,3181800.0,9.6387,9.6609,9.6238,9.6312,3181800.0
2011-05-05 09:30:00,12.9,12.93,12.83,12.83,1575000.0,9.5793,9.6015,9.5273,9.5273,1575000.0
2011-05-05 09:40:00,12.83,12.91,12.78,12.91,1601200.0,9.5273,9.5867,9.4902,9.5867,1601200.0
2011-05-05 09:50:00,12.91,12.99,12.9,12.95,1694200.0,9.5867,9.6461,9.5793,9.6164,1694200.0
2011-05-05 10:00:00,12.96,12.97,12.87,12.87,1656800.0,9.6238,9.6312,9.557,9.557,1656800.0
2011-05-05 10:10:00,12.87,12.87,12.83,12.85,1754400.0,9.557,9.557,9.5273,9.5421,1754400.0
2011-05-05 10:20:00,12.85,12.91,12.85,12.91,1116600.0,9.5421,9.5867,9.5421,9.5867,1116600.0
2011-05-05 10:30:00,12.9,12.96,12.88,12.96,1011400.0,9.5793,9.6238,9.5644,9.6238,1011400.0
2011-05-05 10:40:00,12.96,12.98,12.92,12.94,969600.0,9.6238,9.6387,9.5941,9.609,969600.0
2011-05-05 10:50:00,12.93,12.96,12.92,12.95,762400.0,9.6015,9.6238,9.5941,9.6164,762400.0
2011-05-05 11:00:00,12.94,12.96,12.89,12.9,603200.0,9.609,9.6238,9.5718,9.5793,603200.0
2011-05-05 11:10:00,12.9,12.9,12.84,12.9,816800.0,9.5793,9.5793,9.5347,9.5793,816800.0
2011-05-05 11:20:00,12.9,12.94,12.9,12.94,364000.0,9.5793,9.609,9.5793,9.609,364000.0
2011-05-05 11:30:00,12.94,12.95,12.93,12.93,578400.0,9.609,9.6164,9.6015,9.6015,578400.0
2011-05-05 11:40:00,12.93,12.95,12.92,12.94,881600.0,9.6015,9.6164,9.5941,9.609,881600.0
2011-05-05 11:50:00,12.94,12.94,12.9,12.92,440600.0,9.609,9.609,9.5793,9.5941,440600.0
2011-05-05 12:00:00,12.92,12.97,12.92,12.94,728600.0,9.5941,9.6312,9.5941,9.609,728600.0
2011-05-05 12:10:00,12.93,12.94,12.91,12.91,555000.0,9.6015,9.609,9.5867,9.5867,555000.0
2011-05-05 12:20:00,12.91,12.95,12.9,12.95,402800.0,9.5867,9.6164,9.5793,9.6164,402800.0
2011-05-05 12:30:00,12.94,12.94,12.88,12.89,534400.0,9.609,9.609,9.5644,9.5718,534400.0
2011-05-05 12:40:00,12.89,12.93,12.88,12.9,435000.0,9.5718,9.6015,9.5644,9.5793,435000.0
2011-05-05 12:50:00,12.9,12.9,12.86,12.88,405800.0,9.5793,9.5793,9.5496,9.5644,405800.0
2011-05-05 13:00:00,12.88,12.9,12.86,12.9,748200.0,9.5644,9.5793,9.5496,9.5793,748200.0
2011-05-05 13:10:00,12.9,12.9,12.86,12.87,761800.0,9.5793,9.5793,9.5496,9.557,761800.0
2011-05-05 13:20:00,12.87,12.89,12.86,12.88,663600.0,9.557,9.5718,9.5496,9.5644,663600.0
2011-05-05 13:30:00,12.88,12.88,12.85,12.85,549200.0,9.5644,9.5644,9.5421,9.5421,549200.0
2011-05-05 13:40:00,12.85,12.88,12.83,12.88,1025400.0,9.5421,9.5644,9.5273,9.5644,1025400.0
2011-05-05 13:50:00,12.88,12.92,12.87,12.92,670600.0,9.5644,9.5941,9.557,9.5941,670600.0
2011-05-05 14:00:00,12.92,12.92,12.88,12.88,548200.0,9.5941,9.5941,9.5644,9.5644,548200.0
2011-05-05 14:10:00,12.88,12.88,12.85,12.85,802600.0,9.5644,9.5644,9.5421,9.5421,802600.0
2011-05-05 14:20:00,12.85,12.88,12.85,12.88,568200.0,9.5421,9.5644,9.5421,9.5644,568200.0
2011-05-05 14:30:00,12.88,12.91,12.88,12.88,569800.0,9.5644,9.5867,9.5644,9.5644,569800.0
2011-05-05 14:40:00,12.88,12.9,12.87,12.88,821600.0,9.5644,9.5793,9.557,9.5644,821600.0
2011-05-05 14:50:00,12.88,12.88,12.83,12.83,723600.0,9.5644,9.5644,9.5273,9.5273,723600.0
2011-05-05 15:00:00,12.83,12.84,12.8,12.81,1103000.0,9.5273,9.5347,9.505,9.5124,1103000.0
2011-05-05 15:10:00,12.81,12.81,12.73,12.79,1911800.0,9.5124,9.5124,9.453,9.4976,1911800.0
2011-05-05 15:20:00,12.79,12.8,12.7,12.7,1759600.0,9.4976,9.505,9.4307,9.4307,1759600.0
2011-05-05 15:30:00,12.7,12.77,12.7,12.77,1193000.0,9.4307,9.4827,9.4307,9.4827,1193000.0
2011-05-05 15:40:00,12.77,12.79,12.74,12.78,1418800.0,9.4827,9.4976,9.4604,9.4902,1418800.0
2011-05-05 15:50:00,12.78,12.8,12.75,12.79,2509400.0,9.4902,9.505,9.4679,9.4976,2509400.0
2011-05-06 09:30:00,12.92,12.95,12.85,12.86,1333400.0,9.5941,9.6164,9.5421,9.5496,1333400.0
2011-05-06 09:40:00,12.86,12.87,12.73,12.74,1261400.0,9.5496,9.557,9.453,9.4604,1261400.0
2011-05-06 09:50:00,12.75,12.78,12.72,12.75,1053200.0,9.4679,9.4902,9.4456,9.4679,1053200.0
2011-05-06 10:00:00,12.75,12.77,12.73,12.77,826000.0,9.4679,9.4827,9.453,9.4827,826000.0
2011-05-06 10:10:00,12.77,12.83,12.76,12.81,1004400.0,9.4827,9.5273,9.4753,9.5124,1004400.0
2011-05-06 10:20:00,12.81,12.85,12.81,12.82,753000.0,9.5124,9.5421,9.5124,9.5199,753000.0
2011-05-06 10:30:00,12.83,12.85,12.8,12.85,558000.0,9.5273,9.5421,9.505,9.5421,558000.0
2011-05-06 10:40:00,12.85,12.85,12.82,12.82,614600.0,9.5421,9.5421,9.5199,9.5199,614600.0
2011-05-06 10:50:00,12.83,12.85,12.81,12.85,667600.0,9.5273,9.5421,9.5124,9.5421,667600.0
2011-05-06 11:00:00,12.85,12.87,12.84,12.86,564600.0,9.5421,9.557,9.5347,9.5496,564600.0
2011-05-06 11:10:00,12.86,12.88,12.85,12.87,672200.0,9.5496,9.5644,9.5421,9.557,672200.0
2011-05-06 11:20:00,12.87,12.87,12.84,12.85,568600.0,9.557,9.557,9.5347,9.5421,568600.0
2011-05-06 11:30:00,12.85,12.85,12.84,12.84,320400.0,9.5421,9.5421,9.5347,9.5347,320400.0
2011-05-06 11:40:00,12.84,12.87,12.83,12.87,1066400.0,9.5347,9.557,9.5273,9.557,1066400.0
2011-05-06 11:50:00,12.86,12.88,12.84,12.87,1290200.0,9.5496,9.5644,9.5347,9.557,1290200.0
2011-05-06 12:00:00,12.87,12.89,12.86,12.86,873000.0,9.557,9.5718,9.5496,9.5496,873000.0
2011-05-06 12:10:00,12.86,12.88,12.81,12.82,1497800.0,9.5496,9.5644,9.5124,9.5199,1497800.0
2011-05-06 12:20:00,12.81,12.86,12.81,12.81,768000.0,9.5124,9.5496,9.5124,9.5124,768000.0
2011-05-06 12:30:00,12.81,12.84,12.81,12.81,441600.0,9.5124,9.5347,9.5124,9.5124,441600.0
2011-05-06 12:40:00,12.81,12.81,12.76,12.79,454000.0,9.5124,9.5124,9.4753,9.4976,454000.0
2011-05-06 12:50:00,12.79,12.81,12.78,12.81,280600.0,9.4976,9.5124,9.4902,9.5124,280600.0
2011-05-06 13:00:00,12.81,12.85,12.8,12.85,341000.0,9.5124,9.5421,9.505,9.5421,341000.0
2011-05-06 13:10:00,12.85,12.85,12.75,12.75,575800.0,9.5421,9.5421,9.4679,9.4679,575800.0
2011-05-06 13:20:00,12.76,12.78,12.74,12.78,560000.0,9.4753,9.4902,9.4604,9.4902,560000.0
2011-05-06 13:30:00,12.77,12.78,12.73,12.74,483000.0,9.4827,9.4902,9.453,9.4604,483000.0
2011-05-06 13:40:00,12.74,12.77,12.72,12.72,480400.0,9.4604,9.4827,9.4456,9.4456,480400.0
2011-05-06 13:50:00,12.72,12.74,12.71,12.72,418000.0,9.4456,9.4604,9.4382,9.4456,418000.0
2011-05-06 14:00:00,12.72,12.77,12.72,12.77,705800.0,9.4456,9.4827,9.4456,9.4827,705800.0
2011-05-06 14:10:00,12.77,12.81,12.76,12.79,725600.0,9.4827,9.5124,9.4753,9.4976,725600.0
2011-05-06 14:20:00,12.79,12.81,12.77,12.78,840600.0,9.4976,9.5124,9.4827,9.4902,840600.0
2011-05-06 14:30:00,12.78,12.78,12.73,12.75,1065600.0,9.4902,9.4902,9.453,9.4679,1065600.0
2011-05-06 14:40:00,12.76,12.77,12.74,12.76,747200.0,9.4753,9.4827,9.4604,9.4753,747200.0
2011-05-06 14:50:00,12.75,12.77,12.74,12.75,933800.0,9.4679,9.4827,9.4604,9.4679,933800.0
2011-05-06 15:00:00,12.75,12.79,12.74,12.77,629400.0,9.4679,9.4976,9.4604,9.4827,629400.0
2011-05-06 15:10:00,12.77,12.79,12.75,12.76,583200.0,9.4827,9.4976,9.4679,9.4753,583200.0
2011-05-06 15:20:00,12.76,12.76,12.71,12.72,636800.0,9.4753,9.4753,9.4382,9.4456,636800.0
2011-05-06 15:30:00,12.72,12.74,12.71,12.72,1198800.0,9.4456,9.4604,9.4382,9.4456,1198800.0
2011-05-06 15:40:00,12.72,12.75,12.71,12.74,888600.0,9.4456,9.4679,9.4382,9.4604,888600.0
2011-05-06 15:50:00,12.74,12.74,12.71,12.72,1940200.0,9.4604,9.4604,9.4382,9.4456,1940200.0
2011-05-09 09:30:00,12.69,12.73,12.65,12.67,1039000.0,9.4233,9.453,9.3936,9.4085,1039000.0
2011-05-09 09:40:00,12.67,12.69,12.62,12.62,774400.0,9.4085,9.4233,9.3713,9.3713,774400.0
2011-05-09 09:50:00,12.63,12.68,12.62,12.67,1197600.0,9.3788,9.4159,9.3713,9.4085,1197600.0
2011-05-09 10:00:00,12.67,12.69,12.65,12.65,456400.0,9.4085,9.4233,9.3936,9.3936,456400.0
2011-05-09 10:10:00,12.65,12.67,12.59,12.6,768200.0,9.3936,9.4085,9.3491,9.3565,768200.0
2011-05-09 10:20:00,12.6,12.62,12.59,12.59,971000.0,9.3565,9.3713,9.3491,9.3491,971000.0
2011-05-09 10:30:00,12.59,12.61,12.58,12.6,853000.0,9.3491,9.3639,9.3416,9.3565,853000.0
2011-05-09 10:40:00,12.6,12.63,12.59,12.62,636200.0,9.3565,9.3788,9.3491,9.3713,636200.0
2011-05-09 10:50:00,12.62,12.67,12.62,12.66,423400.0,9.3713,9.4085,9.3713,9.401,423400.0
2011-05-09 11:00:00,12.66,12.69,12.65,12.68,432000.0,9.401,9.4233,9.3936,9.4159,432000.0
2011-05-09 11:10:00,12.68,12.68,12.65,12.65,469000.0,9.4159,9.4159,9.3936,9.3936,469000.0
2011-05-09 11:20:00,12.65,12.65,12.61,12.63,448600.0,9.3936,9.3936,9.3639,9.3788,448600.0
2011-05-09 11:30:00,12.63,12.65,12.62,12.63,458600.0,9.3788,9.3936,9.3713,9.3788,458600.0
2011-05-09 11:40:00,12.63,12.64,12.61,12.64,663000.0,9.3788,9.3862,9.3639,9.3862,663000.0
2011-05-09 11:50:00,12.65,12.7,12.63,12.69,373200.0,9.3936,9.4307,9.3788,9.4233,373200.0
2011-05-09 12:00:00,12.69,12.76,12.69,12.76,1360000.0,9.4233,9.4753,9.4233,9.4753,1360000.0
2011-05-09 12:10:00,12.75,12.78,12.72,12.77,803800.0,9.4679,9.4902,9.4456,9.4827,803800.0
2011-05-09 12:20:00,12.76,12.77,12.74,12.74,221200.0,9.4753,9.4827,9.4604,9.4604,221200.0
2011-05-09 12:30:00,12.74,12.74,12.72,12.74,236200.0,9.4604,9.4604,9.4456,9.4604,236200.0
2011-05-09 12:40:00,12.74,12.76,12.73,12.74,550400.0,9.4604,9.4753,9.453,9.4604,550400.0
2011-05-09 12:50:00,12.74,12.74,12.7,12.7,269400.0,9.4604,9.4604,9.4307,9.4307,269400.0
2011-05-09 13:00:00,12.7,12.7,12.68,12.68,474200.0,9.4307,9.4307,9.4159,9.4159,474200.0
2011-05-09 13:10:00,12.69,12.71,12.68,12.68,205000.0,9.4233,9.4382,9.4159,9.4159,205000.0
2011-05-09 13:20:00,12.68,12.7,12.67,12.69,274400.0,9.4159,9.4307,9.4085,9.4233,274400.0
2011-05-09 13:30:00,12.69,12.69,12.65,12.66,289200.0,9.4233,9.4233,9.3936,9.401,289200.0
2011-05-09 13:40:00,12.66,12.68,12.65,12.67,317400.0,9.401,9.4159,9.3936,9.4085,317400.0
2011-05-09 13:50:00,12.67,12.67,12.66,12.67,189200.0,9.4085,9.4085,9.401,9.4085,189200.0
2011-05-09 14:00:00,12.67,12.68,12.65,12.67,495400.0,9.4085,9.4159,9.3936,9.4085,495400.0
2011-05-09 14:10:00,12.68,12.68,12.65,12.65,333000.0,9.4159,9.4159,9.3936,9.3936,333000.0
2011-05-09 14:20:00,12.66,12.67,12.65,12.66,824200.0,9.401,9.4085,9.3936,9.401,824200.0
2011-05-09 14:30:00,12.67,12.69,12.66,12.69,484600.0,9.4085,9.4233,9.401,9.4233,484600.0
2011-05-09 14:40:00,12.69,12.71,12.68,12.7,832200.0,9.4233,9.4382,9.4159,9.4307,832200.0
2011-05-09 14:50:00,12.7,12.71,12.68,12.68,535000.0,9.4307,9.4382,9.4159,9.4159,535000.0
2011-05-09 15:00:00,12.69,12.71,12.68,12.69,427400.0,9.4233,9.4382,9.4159,9.4233,427400.0
2011-05-09 15:10:00,12.69,12.69,12.67,12.68,657200.0,9.4233,9.4233,9.4085,9.4159,657200.0
2011-05-09 15:20:00,12.68,12.68,12.67,12.67,534400.0,9.4159,9.4159,9.4085,9.4085,534400.0
2011-05-09 15:30:00,12.67,12.67,12.63,12.65,990600.0,9.4085,9.4085,9.3788,9.3936,990600.0
2011-05-09 15:40:00,12.65,12.65,12.63,12.63,1132200.0,9.3936,9.3936,9.3788,9.3788,1132200.0
2011-05-09 15:50:00,12.63,12.65,12.63,12.63,1892400.0,9.3788,9.3936,9.3788,9.3788,1892400.0
2011-05-10 09:30:00,12.66,12.74,12.66,12.72,634400.0,9.401,9.4604,9.401,9.4456,634400.0
2011-05-10 09:40:00,12.72,12.83,12.72,12.83,1070600.0,9.4456,9.5273,9.4456,9.5273,1070600.0
2011-05-10 09:50:00,12.83,12.9,12.78,12.88,1624800.0,9.5273,9.5793,9.4902,9.5644,1624800.0
2011-05-10 10:00:00,12.88,12.94,12.85,12.93,1212000.0,9.5644,9.609,9.5421,9.6015,1212000.0
2011-05-10 10:10:00,12.94,12.95,12.9,12.94,1258200.0,9.609,9.6164,9.5793,9.609,1258200.0
2011-05-10 10:20:00,12.94,12.96,12.92,12.93,1613000.0,9.609,9.6238,9.5941,9.6015,1613000.0
2011-05-10 10:30:00,12.93,12.94,12.91,12.92,797600.0,9.6015,9.609,9.5867,9.5941,797600.0
2011-05-10 10:40:00,12.92,12.92,12.88,12.92,896000.0,9.5941,9.5941,9.5644,9.5941,896000.0
2011-05-10 10:50:00,12.92,12.92,12.88,12.9,853200.0,9.5941,9.5941,9.5644,9.5793,853200.0
2011-05-10 11:00:00,12.9,12.92,12.88,12.9,683800.0,9.5793,9.5941,9.5644,9.5793,683800.0
2011-05-10 11:10:00,12.91,12.92,12.86,12.87,538400.0,9.5867,9.5941,9.5496,9.557,538400.0
2011-05-10 11:20:00,12.88,12.9,12.85,12.88,707800.0,9.5644,9.5793,9.5421,9.5644,707800.0
2011-05-10 11:30:00,12.88,12.88,12.86,12.88,747600.0,9.5644,9.5644,9.5496,9.5644,747600.0
2011-05-10 11:40:00,12.88,12.9,12.88,12.9,459400.0,9.5644,9.5793,9.5644,9.5793,459400.0
2011-05-10 11:50:00,12.9,12.94,12.9,12.92,410400.0,9.5793,9.609,9.5793,9.5941,410400.0
2011-05-10 12:00:00,12.91,12.91,12.88,12.9,567200.0,9.5867,9.5867,9.5644,9.5793,567200.0
2011-05-10 12:10:00,12.9,12.92,12.88,12.92,643400.0,9.5793,9.5941,9.5644,9.5941,643400.0
2011-05-10 12:20:00,12.92,12.93,12.9,12.91,719200.0,9.5941,9.6015,9.5793,9.5867,719200.0
2011-05-10 12:30:00,12.91,12.93,12.91,12.93,415800.0,9.5867,9.6015,9.5867,9.6015,415800.0
2011-05-10 12:40:00,12.93,12.94,12.9,12.94,746400.0,9.6015,9.609,9.5793,9.609,746400.0
2011-05-10 12:50:00,12.94,12.95,12.9,12.93,703800.0,9.609,9.6164,9.5793,9.6015,703800.0
2011-05-10 13:00:00,12.93,12.93,12.88,12.89,948000.0,9.6015,9.6015,9.5644,9.5718,948000.0
2011-05-10 13:10:00,12.89,12.9,12.88,12.89,396800.0,9.5718,9.5793,9.5644,9.5718,396800.0
2011-05-10 13:20:00,12.89,12.9,12.88,12.9,205600.0,9.5718,9.5793,9.5644,9.5793,205600.0
2011-05-10 13:30:00,12.9,12.9,12.88,12.9,332000.0,9.5793,9.5793,9.5644,9.5793,332000.0
2011-05-10 13:40:00,12.9,12.92,12.89,12.92,603200.0,9.5793,9.5941,9.5718,9.5941,603200.0
2011-05-10 13:50:00,12.91,12.92,12.9,12.91,277400.0,9.5867,9.5941,9.5793,9.5867,277400.0
2011-05-10 14:00:00,12.92,12.92,12.9,12.9,275800.0,9.5941,9.5941,9.5793,9.5793,275800.0
2011-05-10 14:10:00,12.9,12.9,12.88,12.88,376400.0,9.5793,9.5793,9.5644,9.5644,376400.0
2011-05-10 14:20:00,12.88,12.9,12.88,12.9,670400.0,9.5644,9.5793,9.5644,9.5793,670400.0
2011-05-10 14:30:00,12.9,12.92,12.89,12.92,940200.0,9.5793,9.5941,9.5718,9.5941,940200.0
2011-05-10 14:40:00,12.92,12.93,12.9,12.92,762600.0,9.5941,9.6015,9.5793,9.5941,762600.0
2011-05-10 14:50:00,12.92,12.94,12.92,12.94,670800.0,9.5941,9.609,9.5941,9.609,670800.0
2011-05-10 15:00:00,12.94,12.95,12.92,12.94,475200.0,9.609,9.6164,9.5941,9.609,475200.0
2011-05-10 15:10:00,12.95,12.96,12.94,12.95,738800.0,9.6164,9.6238,9.609,9.6164,738800.0
2011-05-10 15:20:00,12.95,12.95,12.93,12.93,1084600.0,9.6164,9.6164,9.6015,9.6015,1084600.0
2011-05-10 15:30:00,12.93,12.95,12.93,12.94,981800.0,9.6015,9.6164,9.6015,9.609,981800.0
2011-05-10 15:40:00,12.94,12.94,12.92,12.93,646200.0,9.609,9.609,9.5941,9.6015,646200.0
2011-05-10 15:50:00,12.93,12.93,12.9,12.92,2471200.0,9.6015,9.6015,9.5793,9.5941,2471200.0
2011-05-11 09:30:00,12.83,12.85,12.74,12.77,1341800.0,9.5273,9.5421,9.4604,9.4827,1341800.0
2011-05-11 09:40:00,12.77,12.8,12.76,12.77,982400.0,9.4827,9.505,9.4753,9.4827,982400.0
2011-05-11 09:50:00,12.78,12.78,12.74,12.75,819600.0,9.4902,9.4902,9.4604,9.4679,819600.0
2011-05-11 10:00:00,12.76,12.78,12.75,12.77,797600.0,9.4753,9.4902,9.4679,9.4827,797600.0
2011-05-11 10:10:00,12.77,12.81,12.76,12.8,789000.0,9.4827,9.5124,9.4753,9.505,789000.0
2011-05-11 10:20:00,12.8,12.81,12.78,12.8,702000.0,9.505,9.5124,9.4902,9.505,702000.0
2011-05-11 10:30:00,12.8,12.8,12.77,12.77,864600.0,9.505,9.505,9.4827,9.4827,864600.0
2011-05-11 10:40:00,12.78,12.81,12.77,12.81,422400.0,9.4902,9.5124,9.4827,9.5124,422400.0
2011-05-11 10:50:00,12.81,12.82,12.79,12.81,471400.0,9.5124,9.5199,9.4976,9.5124,471400.0
2011-05-11 11:00:00,12.81,12.83,12.81,12.82,275200.0,9.5124,9.5273,9.5124,9.5199,275200.0
2011-05-11 11:10:00,12.83,12.83,12.8,12.81,514400.0,9.5273,9.5273,9.505,9.5124,514400.0
2011-05-11 11:20:00,12.81,12.82,12.8,12.8,645800.0,9.5124,9.5199,9.505,9.505,645800.0
2011-05-11 11:30:00,12.8,12.83,12.8,12.8,516800.0,9.505,9.5273,9.505,9.505,516800.0
2011-05-11 11:40:00,12.8,12.8,12.76,12.77,470600.0,9.505,9.505,9.4753,9.4827,470600.0
2011-05-11 11:50:00,12.77,12.78,12.71,12.72,699800.0,9.4827,9.4902,9.4382,9.4456,699800.0
2011-05-11 12:00:00,12.72,12.74,12.69,12.7,1194400.0,9.4456,9.4604,9.4233,9.4307,1194400.0
2011-05-11 12:10:00,12.7,12.72,12.64,12.66,1359000.0,9.4307,9.4456,9.3862,9.401,1359000.0
2011-05-11 12:20:00,12.66,12.7,12.65,12.67,606800.0,9.401,9.4307,9.3936,9.4085,606800.0
2011-05-11 12:30:00,12.66,12.68,12.65,12.67,728000.0,9.401,9.4159,9.3936,9.4085,728000.0
2011-05-11 12:40:00,12.66,12.68,12.63,12.64,674600.0,9.401,9.4159,9.3788,9.3862,674600.0
2011-05-11 12:50:00,12.64,12.68,12.63,12.67,566200.0,9.3862,9.4159,9.3788,9.4085,566200.0
2011-05-11 13:00:00,12.67,12.68,12.65,12.68,774600.0,9.4085,9.4159,9.3936,9.4159,774600.0
2011-05-11 13:10:00,12.68,12.7,12.65,12.69,569800.0,9.4159,9.4307,9.3936,9.4233,569800.0
2011-05-11 13:20:00,12.69,12.7,12.66,12.66,665200.0,9.4233,9.4307,9.401,9.401,665200.0
2011-05-11 13:30:00,12.66,12.66,12.61,12.63,1351200.0,9.401,9.401,9.3639,9.3788,1351200.0
2011-05-11 13:40:00,12.63,12.65,12.62,12.62,660200.0,9.3788,9.3936,9.3713,9.3713,660200.0
2011-05-11 13:50:00,12.62,12.64,12.62,12.63,704600.0,9.3713,9.3862,9.3713,9.3788,704600.0
2011-05-11 14:00:00,12.63,12.65,12.62,12.62,683000.0,9.3788,9.3936,9.3713,9.3713,683000.0
2011-05-11 14:10:00,12.62,12.63,12.6,12.62,866800.0,9.3713,9.3788,9.3565,9.3713,866800.0
2011-05-11 14:20:00,12.62,12.62,12.58,12.6,870800.0,9.3713,9.3713,9.3416,9.3565,870800.0
2011-05-11 14:30:00,12.6,12.65,12.6,12.65,909000.0,9.3565,9.3936,9.3565,9.3936,909000.0
2011-05-11 14:40:00,12.65,12.66,12.63,12.65,706600.0,9.3936,9.401,9.3788,9.3936,706600.0
2011-05-11 14:50:00,12.65,12.68,12.64,12.67,802800.0,9.3936,9.4159,9.3862,9.4085,802800.0
2011-05-11 15:00:00,12.67,12.71,12.67,12.7,1198800.0,9.4085,9.4382,9.4085,9.4307,1198800.0
2011-05-11 15:10:00,12.7,12.73,12.69,12.72,1457000.0,9.4307,9.453,9.4233,9.4456,1457000.0
2011-05-11 15:20:00,12.72,12.74,12.72,12.72,1113600.0,9.4456,9.4604,9.4456,9.4456,1113600.0
2011-05-11 15:30:00,12.72,12.73,12.7,12.72,1200600.0,9.4456,9.453,9.4307,9.4456,1200600.0
2011-05-11 15:40:00,12.72,12.76,12.72,12.75,2035000.0,9.4456,9.4753,9.4456,9.4679,2035000.0
2011-05-11 15:50:00,12.75,12.79,12.74,12.76,3127000.0,9.4679,9.4976,9.4604,9.4753,3127000.0
2011-05-12 09:30:00,12.7,12.79,12.68,12.68,820200.0,9.4307,9.4976,9.4159,9.4159,820200.0
2011-05-12 09:40:00,12.68,12.74,12.68,12.73,566400.0,9.4159,9.4604,9.4159,9.453,566400.0
2011-05-12 09:50:00,12.73,12.75,12.71,12.74,541400.0,9.453,9.4679,9.4382,9.4604,541400.0
2011-05-12 10:00:00,12.74,12.76,12.69,12.74,906200.0,9.4604,9.4753,9.4233,9.4604,906200.0
2011-05-12 10:10:00,12.74,12.76,12.71,12.71,514600.0,9.4604,9.4753,9.4382,9.4382,514600.0
2011-05-12 10:20:00,12.72,12.72,12.65,12.66,693000.0,9.4456,9.4456,9.3936,9.401,693000.0
2011-05-12 10:30:00,12.66,12.68,12.65,12.66,524800.0,9.401,9.4159,9.3936,9.401,524800.0
2011-05-12 10:40:00,12.66,12.67,12.63,12.64,623200.0,9.401,9.4085,9.3788,9.3862,623200.0
2011-05-12 10:50:00,12.64,12.64,12.6,12.6,707400.0,9.3862,9.3862,9.3565,9.3565,707400.0
2011-05-12 11:00:00,12.6,12.63,12.58,12.59,792800.0,9.3565,9.3788,9.3416,9.3491,792800.0
2011-05-12 11:10:00,12.59,12.6,12.58,12.6,364600.0,9.3491,9.3565,9.3416,9.3565,364600.0
2011-05-12 11:20:00,12.6,12.63,12.59,12.63,513200.0,9.3565,9.3788,9.3491,9.3788,513200.0
2011-05-12 11:30:00,12.63,12.67,12.63,12.65,974000.0,9.3788,9.4085,9.3788,9.3936,974000.0
2011-05-12 11:40:00,12.65,12.68,12.63,12.64,529400.0,9.3936,9.4159,9.3788,9.3862,529400.0
2011-05-12 11:50:00,12.64,12.64,12.62,12.62,267600.0,9.3862,9.3862,9.3713,9.3713,267600.0
2011-05-12 12:00:00,12.62,12.63,12.61,12.62,374000.0,9.3713,9.3788,9.3639,9.3713,374000.0
2011-05-12 12:10:00,12.62,12.63,12.61,12.62,465200.0,9.3713,9.3788,9.3639,9.3713,465200.0
2011-05-12 12:20:00,12.62,12.63,12.61,12.63,500600.0,9.3713,9.3788,9.3639,9.3788,500600.0
2011-05-12 12:30:00,12.63,12.63,12.61,12.62,463200.0,9.3788,9.3788,9.3639,9.3713,463200.0
2011-05-12 12:40:00,12.62,12.63,12.61,12.62,793200.0,9.3713,9.3788,9.3639,9.3713,793200.0
2011-05-12 12:50:00,12.61,12.63,12.61,12.63,607200.0,9.3639,9.3788,9.3639,9.3788,607200.0
2011-05-12 13:00:00,12.63,12.68,12.63,12.67,889200.0,9.3788,9.4159,9.3788,9.4085,889200.0
2011-05-12 13:10:00,12.67,12.7,12.63,12.69,693000.0,9.4085,9.4307,9.3788,9.4233,693000.0
2011-05-12 13:20:00,12.69,12.7,12.66,12.67,686200.0,9.4233,9.4307,9.401,9.4085,686200.0
2011-05-12 13:30:00,12.67,12.69,12.64,12.68,411600.0,9.4085,9.4233,9.3862,9.4159,411600.0
2011-05-12 13:40:00,12.68,12.69,12.66,12.68,479400.0,9.4159,9.4233,9.401,9.4159,479400.0
2011-05-12 13:50:00,12.68,12.7,12.67,12.68,308600.0,9.4159,9.4307,9.4085,9.4159,308600.0
2011-05-12 14:00:00,12.68,12.72,12.67,12.71,1510800.0,9.4159,9.4456,9.4085,9.4382,1510800.0
2011-05-12 14:10:00,12.71,12.71,12.68,12.7,1345200.0,9.4382,9.4382,9.4159,9.4307,1345200.0
2011-05-12 14:20:00,12.7,12.7,12.69,12.7,596400.0,9.4307,9.4307,9.4233,9.4307,596400.0
2011-05-12 14:30:00,12.7,12.72,12.69,12.71,507400.0,9.4307,9.4456,9.4233,9.4382,507400.0
2011-05-12 14:40:00,12.71,12.72,12.7,12.71,536000.0,9.4382,9.4456,9.4307,9.4382,536000.0
2011-05-12 14:50:00,12.71,12.71,12.68,12.69,293800.0,9.4382,9.4382,9.4159,9.4233,293800.0
2011-05-12 15:00:00,12.69,12.72,12.68,12.71,507600.0,9.4233,9.4456,9.4159,9.4382,507600.0
2011-05-12 15:10:00,12.71,12.71,12.67,12.71,741400.0,9.4382,9.4382,9.4085,9.4382,741400.0
2011-05-12 15:20:00,12.7,12.71,12.68,12.69,470400.0,9.4307,9.4382,9.4159,9.4233,470400.0
2011-05-12 15:30:00,12.69,12.71,12.68,12.71,420800.0,9.4233,9.4382,9.4159,9.4382,420800.0
2011-05-12 15:40:00,12.71,12.72,12.69,12.71,501600.0,9.4382,9.4456,9.4233,9.4382,501600.0
2011-05-12 15:50:00,12.71,12.73,12.7,12.72,1646400.0,9.4382,9.453,9.4307,9.4456,1646400.0
2011-05-13 09:30:00,12.72,12.76,12.6,12.62,1087000.0,9.4456,9.4753,9.3565,9.3713,1087000.0
2011-05-13 09:40:00,12.62,12.64,12.6,12.63,589600.0,9.3713,9.3862,9.3565,9.3788,589600.0
2011-05-13 09:50:00,12.63,12.66,12.61,12.62,687600.0,9.3788,9.401,9.3639,9.3713,687600.0
2011-05-13 10:00:00,12.62,12.64,12.58,12.61,867000.0,9.3713,9.3862,9.3416,9.3639,867000.0
2011-05-13 10:10:00,12.62,12.65,12.6,12.63,881200.0,9.3713,9.3936,9.3565,9.3788,881200.0
2011-05-13 10:20:00,12.64,12.64,12.62,12.63,346600.0,9.3862,9.3862,9.3713,9.3788,346600.0
2011-05-13 10:30:00,12.63,12.64,12.62,12.63,748600.0,9.3788,9.3862,9.3713,9.3788,748600.0
2011-05-13 10:40:00,12.63,12.64,12.62,12.64,511400.0,9.3788,9.3862,9.3713,9.3862,511400.0
2011-05-13 10:50:00,12.64,12.64,12.61,12.62,401600.0,9.3862,9.3862,9.3639,9.3713,401600.0
2011-05-13 11:00:00,12.62,12.63,12.59,12.6,651000.0,9.3713,9.3788,9.3491,9.3565,651000.0
2011-05-13 11:10:00,12.59,12.6,12.56,12.56,646400.0,9.3491,9.3565,9.3268,9.3268,646400.0
2011-05-13 11:20:00,12.56,12.56,12.53,12.55,906600.0,9.3268,9.3268,9.3045,9.3194,906600.0
2011-05-13 11:30:00,12.55,12.59,12.55,12.58,387400.0,9.3194,9.3491,9.3194,9.3416,387400.0
2011-05-13 11:40:00,12.58,12.59,12.55,12.58,456000.0,9.3416,9.3491,9.3194,9.3416,456000.0
2011-05-13 11:50:00,12.58,12.6,12.57,12.59,528800.0,9.3416,9.3565,9.3342,9.3491,528800.0
2011-05-13 12:00:00,12.58,12.61,12.57,12.58,556200.0,9.3416,9.3639,9.3342,9.3416,556200.0
2011-05-13 12:10:00,12.58,12.6,12.54,12.55,593400.0,9.3416,9.3565,9.3119,9.3194,593400.0
2011-05-13 12:20:00,12.55,12.55,12.49,12.53,1668000.0,9.3194,9.3194,9.2748,9.3045,1668000.0
2011-05-13 12:30:00,12.53,12.54,12.51,12.53,975800.0,9.3045,9.3119,9.2897,9.3045,975800.0
2011-05-13 12:40:00,12.53,12.55,12.53,12.54,580800.0,9.3045,9.3194,9.3045,9.3119,580800.0
2011-05-13 12:50:00,12.54,12.57,12.54,12.56,903000.0,9.3119,9.3342,9.3119,9.3268,903000.0
2011-05-13 13:00:00,12.56,12.58,12.54,12.56,496600.0,9.3268,9.3416,9.3119,9.3268,496600.0
2011-05-13 13:10:00,12.56,12.58,12.56,12.58,400600.0,9.3268,9.3416,9.3268,9.3416,400600.0
2011-05-13 13:20:00,12.58,12.59,12.55,12.56,348200.0,9.3416,9.3491,9.3194,9.3268,348200.0
2011-05-13 13:30:00,12.56,12.56,12.54,12.55,437200.0,9.3268,9.3268,9.3119,9.3194,437200.0
2011-05-13 13:40:00,12.55,12.56,12.54,12.56,215600.0,9.3194,9.3268,9.3119,9.3268,215600.0
2011-05-13 13:50:00,12.56,12.57,12.55,12.56,413800.0,9.3268,9.3342,9.3194,9.3268,413800.0
2011-05-13 14:00:00,12.56,12.56,12.55,12.56,203800.0,9.3268,9.3268,9.3194,9.3268,203800.0
2011-05-13 14:10:00,12.56,12.58,12.55,12.56,399000.0,9.3268,9.3416,9.3194,9.3268,399000.0
2011-05-13 14:20:00,12.57,12.59,12.56,12.58,371600.0,9.3342,9.3491,9.3268,9.3416,371600.0
2011-05-13 14:30:00,12.58,12.6,12.57,12.59,574000.0,9.3416,9.3565,9.3342,9.3491,574000.0
2011-05-13 14:40:00,12.59,12.59,12.57,12.58,211600.0,9.3491,9.3491,9.3342,9.3416,211600.0
2011-05-13 14:50:00,12.58,12.59,12.56,12.57,272200.0,9.3416,9.3491,9.3268,9.3342,272200.0
2011-05-13 15:00:00,12.58,12.58,12.56,12.57,276200.0,9.3416,9.3416,9.3268,9.3342,276200.0
2011-05-13 15:10:00,12.57,12.57,12.53,12.54,844800.0,9.3342,9.3342,9.3045,9.3119,844800.0
2011-05-13 15:20:00,12.53,12.55,12.52,12.54,602000.0,9.3045,9.3194,9.2971,9.3119,602000.0
2011-05-13 15:30:00,12.54,12.56,12.53,12.55,708800.0,9.3119,9.3268,9.3045,9.3194,708800.0
2011-05-13 15:40:00,12.54,12.57,12.54,12.56,1017800.0,9.3119,9.3342,9.3119,9.3268,1017800.0
2011-05-13 15:50:00,12.56,12.58,12.54,12.56,1743400.0,9.3268,9.3416,9.3119,9.3268,1743400.0
2011-05-16 09:30:00,12.49,12.5,12.38,12.46,1489400.0,9.2748,9.2822,9.1931,9.2525,1489400.0
2011-05-16 09:40:00,12.46,12.48,12.4,12.42,1345800.0,9.2525,9.2674,9.208,9.2228,1345800.0
2011-05-16 09:50:00,12.42,12.47,12.41,12.44,1385200.0,9.2228,9.26,9.2154,9.2377,1385200.0
2011-05-16 10:00:00,12.44,12.46,12.42,12.44,1081800.0,9.2377,9.2525,9.2228,9.2377,1081800.0
2011-05-16 10:10:00,12.43,12.46,12.41,12.41,641000.0,9.2302,9.2525,9.2154,9.2154,641000.0
2011-05-16 10:20:00,12.41,12.45,12.41,12.43,932200.0,9.2154,9.2451,9.2154,9.2302,932200.0
2011-05-16 10:30:00,12.43,12.43,12.38,12.4,769600.0,9.2302,9.2302,9.1931,9.208,769600.0
2011-05-16 10:40:00,12.4,12.4,12.38,12.38,745200.0,9.208,9.208,9.1931,9.1931,745200.0
2011-05-16 10:50:00,12.38,12.38,12.36,12.38,869800.0,9.1931,9.1931,9.1783,9.1931,869800.0
2011-05-16 11:00:00,12.38,12.43,12.38,12.4,619600.0,9.1931,9.2302,9.1931,9.208,619600.0
2011-05-16 11:10:00,12.4,12.4,12.37,12.38,358000.0,9.208,9.208,9.1857,9.1931,358000.0
2011-05-16 11:20:00,12.38,12.44,12.38,12.44,1923800.0,9.1931,9.2377,9.1931,9.2377,1923800.0
2011-05-16 11:30:00,12.44,12.46,12.43,12.46,973200.0,9.2377,9.2525,9.2302,9.2525,973200.0
2011-05-16 11:40:00,12.46,12.46,12.4,12.42,691400.0,9.2525,9.2525,9.208,9.2228,691400.0
2011-05-16 11:50:00,12.42,12.46,12.42,12.46,835200.0,9.2228,9.2525,9.2228,9.2525,835200.0
2011-05-16 12:00:00,12.45,12.46,12.42,12.43,771000.0,9.2451,9.2525,9.2228,9.2302,771000.0
2011-05-16 12:10:00,12.43,12.44,12.4,12.43,852800.0,9.2302,9.2377,9.208,9.2302,852800.0
2011-05-16 12:20:00,12.43,12.45,12.43,12.45,865800.0,9.2302,9.2451,9.2302,9.2451,865800.0
2011-05-16 12:30:00,12.45,12.49,12.45,12.49,948600.0,9.2451,9.2748,9.2451,9.2748,948600.0
2011-05-16 12:40:00,12.49,12.5,12.47,12.48,515600.0,9.2748,9.2822,9.26,9.2674,515600.0
2011-05-16 12:50:00,12.48,12.49,12.45,12.46,819400.0,9.2674,9.2748,9.2451,9.2525,819400.0
2011-05-16 13:00:00,12.46,12.47,12.44,12.45,761600.0,9.2525,9.26,9.2377,9.2451,761600.0
2011-05-16 13:10:00,12.45,12.45,12.41,12.44,688800.0,9.2451,9.2451,9.2154,9.2377,688800.0
2011-05-16 13:20:00,12.44,12.46,12.43,12.46,602000.0,9.2377,9.2525,9.2302,9.2525,602000.0
2011-05-16 13:30:00,12.45,12.47,12.45,12.46,493200.0,9.2451,9.26,9.2451,9.2525,493200.0
2011-05-16 13:40:00,12.46,12.47,12.45,12.46,538400.0,9.2525,9.26,9.2451,9.2525,538400.0
2011-05-16 13:50:00,12.46,12.47,12.46,12.46,477400.0,9.2525,9.26,9.2525,9.2525,477400.0
2011-05-16 14:00:00,12.46,12.5,12.46,12.48,437000.0,9.2525,9.2822,9.2525,9.2674,437000.0
2011-05-16 14:10:00,12.48,12.48,12.46,12.47,1160600.0,9.2674,9.2674,9.2525,9.26,1160600.0
2011-05-16 14:20:00,12.47,12.49,12.47,12.48,806800.0,9.26,9.2748,9.26,9.2674,806800.0
2011-05-16 14:30:00,12.47,12.49,12.45,12.46,1083800.0,9.26,9.2748,9.2451,9.2525,1083800.0
2011-05-16 14:40:00,12.46,12.46,12.44,12.45,560600.0,9.2525,9.2525,9.2377,9.2451,560600.0
2011-05-16 14:50:00,12.45,12.47,12.45,12.46,459000.0,9.2451,9.26,9.2451,9.2525,459000.0
2011-05-16 15:00:00,12.46,12.47,12.46,12.46,578400.0,9.2525,9.26,9.2525,9.2525,578400.0
2011-05-16 15:10:00,12.46,12.47,12.44,12.45,580000.0,9.2525,9.26,9.2377,9.2451,580000.0
2011-05-16 15:20:00,12.46,12.46,12.43,12.43,811600.0,9.2525,9.2525,9.2302,9.2302,811600.0
2011-05-16 15:30:00,12.44,12.44,12.4,12.4,869800.0,9.2377,9.2377,9.208,9.208,869800.0
2011-05-16 15:40:00,12.4,12.4,12.35,12.35,1344400.0,9.208,9.208,9.1708,9.1708,1344400.0
2011-05-16 15:50:00,12.36,12.37,12.35,12.37,2941200.0,9.1783,9.1857,9.1708,9.1857,2941200.0
2011-05-17 09:30:00,12.33,12.36,12.28,12.31,1359600.0,9.156,9.1783,9.1189,9.1411,1359600.0
2011-05-17 09:40:00,12.3,12.32,12.28,12.31,943000.0,9.1337,9.1486,9.1189,9.1411,943000.0
2011-05-17 09:50:00,12.31,12.35,12.31,12.35,511600.0,9.1411,9.1708,9.1411,9.1708,511600.0
2011-05-17 10:00:00,12.34,12.35,12.29,12.29,968800.0,9.1634,9.1708,9.1263,9.1263,968800.0
2011-05-17 10:10:00,12.29,12.33,12.27,12.31,606800.0,9.1263,9.156,9.1114,9.1411,606800.0
2011-05-17 10:20:00,12.31,12.35,12.31,12.33,655800.0,9.1411,9.1708,9.1411,9.156,655800.0
2011-05-17 10:30:00,12.33,12.34,12.3,12.31,509400.0,9.156,9.1634,9.1337,9.1411,509400.0
2011-05-17 10:40:00,12.31,12.33,12.29,12.3,729800.0,9.1411,9.156,9.1263,9.1337,729800.0
2011-05-17 10:50:00,12.29,12.33,12.29,12.32,690600.0,9.1263,9.156,9.1263,9.1486,690600.0
2011-05-17 11:00:00,12.32,12.33,12.31,12.31,1656800.0,9.1486,9.156,9.1411,9.1411,1656800.0
2011-05-17 11:10:00,12.31,12.33,12.29,12.31,691800.0,9.1411,9.156,9.1263,9.1411,691800.0
2011-05-17 11:20:00,12.31,12.34,12.3,12.3,784200.0,9.1411,9.1634,9.1337,9.1337,784200.0
2011-05-17 11:30:00,12.3,12.31,12.28,12.29,1078800.0,9.1337,9.1411,9.1189,9.1263,1078800.0
2011-05-17 11:40:00,12.29,12.34,12.29,12.34,539200.0,9.1263,9.1634,9.1263,9.1634,539200.0
2011-05-17 11:50:00,12.34,12.34,12.32,12.32,502000.0,9.1634,9.1634,9.1486,9.1486,502000.0
2011-05-17 12:00:00,12.32,12.34,12.3,12.3,553200.0,9.1486,9.1634,9.1337,9.1337,553200.0
2011-05-17 12:10:00,12.3,12.34,12.3,12.33,595000.0,9.1337,9.1634,9.1337,9.156,595000.0
2011-05-17 12:20:00,12.33,12.36,12.33,12.33,440800.0,9.156,9.1783,9.156,9.156,440800.0
2011-05-17 12:30:00,12.33,12.34,12.31,12.33,523800.0,9.156,9.1634,9.1411,9.156,523800.0
2011-05-17 12:40:00,12.33,12.34,12.3,12.31,368600.0,9.156,9.1634,9.1337,9.1411,368600.0
2011-05-17 12:50:00,12.31,12.32,12.29,12.31,1616600.0,9.1411,9.1486,9.1263,9.1411,1616600.0
2011-05-17 13:00:00,12.31,12.36,12.31,12.35,1057400.0,9.1411,9.1783,9.1411,9.1708,1057400.0
2011-05-17 13:10:00,12.35,12.36,12.33,12.35,1267200.0,9.1708,9.1783,9.156,9.1708,1267200.0
2011-05-17 13:20:00,12.34,12.36,12.33,12.35,1013400.0,9.1634,9.1783,9.156,9.1708,1013400.0
2011-05-17 13:30:00,12.35,12.36,12.34,12.34,696000.0,9.1708,9.1783,9.1634,9.1634,696000.0
2011-05-17 13:40:00,12.35,12.37,12.34,12.35,653400.0,9.1708,9.1857,9.1634,9.1708,653400.0
2011-05-17 13:50:00,12.35,12.37,12.34,12.35,793800.0,9.1708,9.1857,9.1634,9.1708,793800.0
2011-05-17 14:00:00,12.35,12.38,12.35,12.36,607800.0,9.1708,9.1931,9.1708,9.1783,607800.0
2011-05-17 14:10:00,12.37,12.38,12.36,12.37,570600.0,9.1857,9.1931,9.1783,9.1857,570600.0
2011-05-17 14:20:00,12.37,12.37,12.35,12.36,765400.0,9.1857,9.1857,9.1708,9.1783,765400.0
2011-05-17 14:30:00,12.35,12.36,12.35,12.35,566400.0,9.1708,9.1783,9.1708,9.1708,566400.0
2011-05-17 14:40:00,12.35,12.38,12.35,12.38,1712000.0,9.1708,9.1931,9.1708,9.1931,1712000.0
2011-05-17 14:50:00,12.38,12.43,12.37,12.43,1671400.0,9.1931,9.2302,9.1857,9.2302,1671400.0
2011-05-17 15:00:00,12.43,12.43,12.4,12.42,1139200.0,9.2302,9.2302,9.208,9.2228,1139200.0
2011-05-17 15:10:00,12.42,12.47,12.42,12.45,2471200.0,9.2228,9.26,9.2228,9.2451,2471200.0
2011-05-17 15:20:00,12.45,12.47,12.44,12.46,960800.0,9.2451,9.26,9.2377,9.2525,960800.0
2011-05-17 15:30:00,12.46,12.52,12.45,12.51,1818800.0,9.2525,9.2971,9.2451,9.2897,1818800.0
2011-05-17 15:40:00,12.51,12.52,12.49,12.51,1531200.0,9.2897,9.2971,9.2748,9.2897,1531200.0
2011-05-17 15:50:00,12.51,12.52,12.49,12.51,3100600.0,9.2897,9.2971,9.2748,9.2897,3100600.0
2011-05-18 09:30:00,12.47,12.47,12.36,12.44,1355000.0,9.26,9.26,9.1783,9.2377,1355000.0
2011-05-18 09:40:00,12.43,12.51,12.43,12.49,830200.0,9.2302,9.2897,9.2302,9.2748,830200.0
2011-05-18 09:50:00,12.49,12.52,12.48,12.51,804600.0,9.2748,9.2971,9.2674,9.2897,804600.0
2011-05-18 10:00:00,12.51,12.57,12.51,12.55,1116200.0,9.2897,9.3342,9.2897,9.3194,1116200.0
2011-05-18 10:10:00,12.55,12.59,12.52,12.53,1191000.0,9.3194,9.3491,9.2971,9.3045,1191000.0
2011-05-18 10:20:00,12.53,12.56,12.52,12.55,842000.0,9.3045,9.3268,9.2971,9.3194,842000.0
2011-05-18 10:30:00,12.56,12.58,12.54,12.55,1010400.0,9.3268,9.3416,9.3119,9.3194,1010400.0
2011-05-18 10:40:00,12.55,12.56,12.53,12.53,680000.0,9.3194,9.3268,9.3045,9.3045,680000.0
2011-05-18 10:50:00,12.53,12.58,12.53,12.56,817200.0,9.3045,9.3416,9.3045,9.3268,817200.0
2011-05-18 11:00:00,12.56,12.61,12.56,12.58,662800.0,9.3268,9.3639,9.3268,9.3416,662800.0
2011-05-18 11:10:00,12.58,12.6,12.56,12.6,503800.0,9.3416,9.3565,9.3268,9.3565,503800.0
2011-05-18 11:20:00,12.59,12.6,12.58,12.58,544600.0,9.3491,9.3565,9.3416,9.3416,544600.0
2011-05-18 11:30:00,12.58,12.59,12.57,12.59,609800.0,9.3416,9.3491,9.3342,9.3491,609800.0
2011-05-18 11:40:00,12.58,12.61,12.58,12.58,444200.0,9.3416,9.3639,9.3416,9.3416,444200.0
2011-05-18 11:50:00,12.59,12.6,12.58,12.6,214600.0,9.3491,9.3565,9.3416,9.3565,214600.0
2011-05-18 12:00:00,12.6,12.61,12.59,12.59,412200.0,9.3565,9.3639,9.3491,9.3491,412200.0
2011-05-18 12:10:00,12.6,12.63,12.59,12.61,579200.0,9.3565,9.3788,9.3491,9.3639,579200.0
2011-05-18 12:20:00,12.62,12.63,12.61,12.63,275800.0,9.3713,9.3788,9.3639,9.3788,275800.0
2011-05-18 12:30:00,12.63,12.65,12.6,12.62,1244400.0,9.3788,9.3936,9.3565,9.3713,1244400.0
2011-05-18 12:40:00,12.61,12.62,12.59,12.61,449600.0,9.3639,9.3713,9.3491,9.3639,449600.0
2011-05-18 12:50:00,12.61,12.61,12.58,12.59,680600.0,9.3639,9.3639,9.3416,9.3491,680600.0
2011-05-18 13:00:00,12.59,12.63,12.59,12.63,221200.0,9.3491,9.3788,9.3491,9.3788,221200.0
2011-05-18 13:10:00,12.63,12.63,12.61,12.61,382000.0,9.3788,9.3788,9.3639,9.3639,382000.0
2011-05-18 13:20:00,12.61,12.62,12.61,12.61,233400.0,9.3639,9.3713,9.3639,9.3639,233400.0
2011-05-18 13:30:00,12.61,12.63,12.6,12.62,216400.0,9.3639,9.3788,9.3565,9.3713,216400.0
2011-05-18 13:40:00,12.62,12.62,12.6,12.62,523800.0,9.3713,9.3713,9.3565,9.3713,523800.0
2011-05-18 13:50:00,12.62,12.65,12.62,12.64,525400.0,9.3713,9.3936,9.3713,9.3862,525400.0
2011-05-18 14:00:00,12.65,12.65,12.6,12.65,1207000.0,9.3936,9.3936,9.3565,9.3936,1207000.0
2011-05-18 14:10:00,12.65,12.65,12.63,12.63,459800.0,9.3936,9.3936,9.3788,9.3788,459800.0
2011-05-18 14:20:00,12.63,12.63,12.59,12.6,586800.0,9.3788,9.3788,9.3491,9.3565,586800.0
2011-05-18 14:30:00,12.6,12.63,12.6,12.61,544400.0,9.3565,9.3788,9.3565,9.3639,544400.0
2011-05-18 14:40:00,12.61,12.64,12.61,12.62,465000.0,9.3639,9.3862,9.3639,9.3713,465000.0
2011-05-18 14:50:00,12.62,12.63,12.62,12.63,418200.0,9.3713,9.3788,9.3713,9.3788,418200.0
2011-05-18 15:00:00,12.63,12.65,12.63,12.64,647000.0,9.3788,9.3936,9.3788,9.3862,647000.0
2011-05-18 15:10:00,12.63,12.67,12.63,12.67,420600.0,9.3788,9.4085,9.3788,9.4085,420600.0
2011-05-18 15:20:00,12.67,12.68,12.65,12.68,542400.0,9.4085,9.4159,9.3936,9.4159,542400.0
2011-05-18 15:30:00,12.68,12.69,12.67,12.67,635800.0,9.4159,9.4233,9.4085,9.4085,635800.0
2011-05-18 15:40:00,12.67,12.68,12.65,12.67,1015000.0,9.4085,9.4159,9.3936,9.4085,1015000.0
2011-05-18 15:50:00,12.66,12.69,12.65,12.68,2161200.0,9.401,9.4233,9.3936,9.4159,2161200.0
2011-05-19 09:30:00,12.71,12.74,12.64,12.69,1136000.0,9.4382,9.4604,9.3862,9.4233,1136000.0
2011-05-19 09:40:00,12.69,12.72,12.65,12.67,625200.0,9.4233,9.4456,9.3936,9.4085,625200.0
2011-05-19 09:50:00,12.67,12.72,12.67,12.69,342000.0,9.4085,9.4456,9.4085,9.4233,342000.0
2011-05-19 10:00:00,12.68,12.69,12.63,12.64,916400.0,9.4159,9.4233,9.3788,9.3862,916400.0
2011-05-19 10:10:00,12.65,12.65,12.62,12.63,455600.0,9.3936,9.3936,9.3713,9.3788,455600.0
2011-05-19 10:20:00,12.63,12.65,12.58,12.6,1057000.0,9.3788,9.3936,9.3416,9.3565,1057000.0
2011-05-19 10:30:00,12.6,12.61,12.57,12.59,873200.0,9.3565,9.3639,9.3342,9.3491,873200.0
2011-05-19 10:40:00,12.58,12.6,12.54,12.56,778800.0,9.3416,9.3565,9.3119,9.3268,778800.0
2011-05-19 10:50:00,12.56,12.56,12.54,12.56,449400.0,9.3268,9.3268,9.3119,9.3268,449400.0
2011-05-19 11:00:00,12.55,12.56,12.54,12.56,547200.0,9.3194,9.3268,9.3119,9.3268,547200.0
2011-05-19 11:10:00,12.56,12.56,12.53,12.55,595800.0,9.3268,9.3268,9.3045,9.3194,595800.0
2011-05-19 11:20:00,12.55,12.58,12.55,12.56,427200.0,9.3194,9.3416,9.3194,9.3268,427200.0
2011-05-19 11:30:00,12.56,12.61,12.56,12.6,738400.0,9.3268,9.3639,9.3268,9.3565,738400.0
2011-05-19 11:40:00,12.61,12.61,12.6,12.6,297600.0,9.3639,9.3639,9.3565,9.3565,297600.0
2011-05-19 11:50:00,12.6,12.6,12.58,12.59,579600.0,9.3565,9.3565,9.3416,9.3491,579600.0
2011-05-19 12:00:00,12.59,12.6,12.58,12.59,391200.0,9.3491,9.3565,9.3416,9.3491,391200.0
2011-05-19 12:10:00,12.59,12.59,12.58,12.59,285200.0,9.3491,9.3491,9.3416,9.3491,285200.0
2011-05-19 12:20:00,12.59,12.61,12.58,12.6,543200.0,9.3491,9.3639,9.3416,9.3565,543200.0
2011-05-19 12:30:00,12.61,12.65,12.61,12.65,453800.0,9.3639,9.3936,9.3639,9.3936,453800.0
2011-05-19 12:40:00,12.65,12.65,12.62,12.63,268000.0,9.3936,9.3936,9.3713,9.3788,268000.0
2011-05-19 12:50:00,12.63,12.64,12.62,12.62,245000.0,9.3788,9.3862,9.3713,9.3713,245000.0
2011-05-19 13:00:00,12.62,12.63,12.61,12.63,358200.0,9.3713,9.3788,9.3639,9.3788,358200.0
2011-05-19 13:10:00,12.63,12.68,12.63,12.68,689000.0,9.3788,9.4159,9.3788,9.4159,689000.0
2011-05-19 13:20:00,12.68,12.68,12.63,12.63,787200.0,9.4159,9.4159,9.3788,9.3788,787200.0
2011-05-19 13:30:00,12.63,12.63,12.61,12.61,514000.0,9.3788,9.3788,9.3639,9.3639,514000.0
2011-05-19 13:40:00,12.61,12.63,12.6,12.62,423000.0,9.3639,9.3788,9.3565,9.3713,423000.0
2011-05-19 13:50:00,12.62,12.63,12.61,12.63,409400.0,9.3713,9.3788,9.3639,9.3788,409400.0
2011-05-19 14:00:00,12.63,12.65,12.62,12.62,284000.0,9.3788,9.3936,9.3713,9.3713,284000.0
2011-05-19 14:10:00,12.63,12.63,12.62,12.62,336600.0,9.3788,9.3788,9.3713,9.3713,336600.0
2011-05-19 14:20:00,12.62,12.63,12.61,12.62,361400.0,9.3713,9.3788,9.3639,9.3713,361400.0
2011-05-19 14:30:00,12.62,12.63,12.61,12.63,309800.0,9.3713,9.3788,9.3639,9.3788,309800.0
2011-05-19 14:40:00,12.63,12.63,12.59,12.61,360800.0,9.3788,9.3788,9.3491,9.3639,360800.0
2011-05-19 14:50:00,12.61,12.63,12.61,12.63,247800.0,9.3639,9.3788,9.3639,9.3788,247800.0
2011-05-19 15:00:00,12.63,12.65,12.62,12.63,380000.0,9.3788,9.3936,9.3713,9.3788,380000.0
2011-05-19 15:10:00,12.63,12.66,12.63,12.65,399200.0,9.3788,9.401,9.3788,9.3936,399200.0
2011-05-19 15:20:00,12.65,12.68,12.65,12.67,977600.0,9.3936,9.4159,9.3936,9.4085,977600.0
2011-05-19 15:30:00,12.66,12.68,12.66,12.67,1115200.0,9.401,9.4159,9.401,9.4085,1115200.0
2011-05-19 15:40:00,12.66,12.67,12.65,12.67,507800.0,9.401,9.4085,9.3936,9.4085,507800.0
2011-05-19 15:50:00,12.67,12.69,12.66,12.69,1627200.0,9.4085,9.4233,9.401,9.4233,1627200.0
2011-05-20 09:30:00,12.66,12.68,12.62,12.65,2262200.0,9.401,9.4159,9.3713,9.3936,2262200.0
2011-05-20 09:40:00,12.65,12.65,12.59,12.59,511200.0,9.3936,9.3936,9.3491,9.3491,511200.0
2011-05-20 09:50:00,12.59,12.6,12.55,12.55,502000.0,9.3491,9.3565,9.3194,9.3194,502000.0
2011-05-20 10:00:00,12.55,12.56,12.54,12.56,583200.0,9.3194,9.3268,9.3119,9.3268,583200.0
2011-05-20 10:10:00,12.56,12.57,12.53,12.56,643800.0,9.3268,9.3342,9.3045,9.3268,643800.0
2011-05-20 10:20:00,12.56,12.56,12.53,12.55,343400.0,9.3268,9.3268,9.3045,9.3194,343400.0
2011-05-20 10:30:00,12.55,12.56,12.53,12.56,558200.0,9.3194,9.3268,9.3045,9.3268,558200.0
2011-05-20 10:40:00,12.56,12.56,12.49,12.51,908600.0,9.3268,9.3268,9.2748,9.2897,908600.0
2011-05-20 10:50:00,12.51,12.51,12.49,12.51,462000.0,9.2897,9.2897,9.2748,9.2897,462000.0
2011-05-20 11:00:00,12.51,12.54,12.51,12.54,631800.0,9.2897,9.3119,9.2897,9.3119,631800.0
2011-05-20 11:10:00,12.54,12.55,12.53,12.54,349400.0,9.3119,9.3194,9.3045,9.3119,349400.0
2011-05-20 11:20:00,12.54,12.54,12.5,12.51,1069600.0,9.3119,9.3119,9.2822,9.2897,1069600.0
2011-05-20 11:30:00,12.5,12.56,12.5,12.55,474800.0,9.2822,9.3268,9.2822,9.3194,474800.0
2011-05-20 11:40:00,12.56,12.58,12.54,12.56,498000.0,9.3268,9.3416,9.3119,9.3268,498000.0
2011-05-20 11:50:00,12.56,12.58,12.56,12.56,311600.0,9.3268,9.3416,9.3268,9.3268,311600.0
2011-05-20 12:00:00,12.56,12.6,12.56,12.57,345400.0,9.3268,9.3565,9.3268,9.3342,345400.0
2011-05-20 12:10:00,12.57,12.61,12.56,12.6,390800.0,9.3342,9.3639,9.3268,9.3565,390800.0
2011-05-20 12:20:00,12.6,12.63,12.6,12.63,368800.0,9.3565,9.3788,9.3565,9.3788,368800.0
2011-05-20 12:30:00,12.63,12.65,12.62,12.65,461200.0,9.3788,9.3936,9.3713,9.3936,461200.0
2011-05-20 12:40:00,12.65,12.65,12.6,12.6,389400.0,9.3936,9.3936,9.3565,9.3565,389400.0
2011-05-20 12:50:00,12.6,12.61,12.58,12.58,745400.0,9.3565,9.3639,9.3416,9.3416,745400.0
2011-05-20 13:00:00,12.58,12.6,12.58,12.59,472400.0,9.3416,9.3565,9.3416,9.3491,472400.0
2011-05-20 13:10:00,12.59,12.59,12.58,12.59,312200.0,9.3491,9.3491,9.3416,9.3491,312200.0
2011-05-20 13:20:00,12.58,12.59,12.57,12.57,671600.0,9.3416,9.3491,9.3342,9.3342,671600.0
2011-05-20 13:30:00,12.58,12.59,12.57,12.58,738200.0,9.3416,9.3491,9.3342,9.3416,738200.0
2011-05-20 13:40:00,12.59,12.59,12.57,12.57,552400.0,9.3491,9.3491,9.3342,9.3342,552400.0
2011-05-20 13:50:00,12.58,12.58,12.56,12.57,431200.0,9.3416,9.3416,9.3268,9.3342,431200.0
2011-05-20 14:00:00,12.56,12.6,12.56,12.57,845400.0,9.3268,9.3565,9.3268,9.3342,845400.0
2011-05-20 14:10:00,12.56,12.58,12.56,12.58,416600.0,9.3268,9.3416,9.3268,9.3416,416600.0
2011-05-20 14:20:00,12.58,12.59,12.56,12.59,549000.0,9.3416,9.3491,9.3268,9.3491,549000.0
2011-05-20 14:30:00,12.59,12.6,12.57,12.6,587600.0,9.3491,9.3565,9.3342,9.3565,587600.0
2011-05-20 14:40:00,12.6,12.6,12.58,12.6,654200.0,9.3565,9.3565,9.3416,9.3565,654200.0
2011-05-20 14:50:00,12.59,12.61,12.58,12.59,410600.0,9.3491,9.3639,9.3416,9.3491,410600.0
2011-05-20 15:00:00,12.59,12.59,12.57,12.59,563600.0,9.3491,9.3491,9.3342,9.3491,563600.0
2011-05-20 15:10:00,12.58,12.6,12.58,12.58,643400.0,9.3416,9.3565,9.3416,9.3416,643400.0
2011-05-20 15:20:00,12.59,12.6,12.58,12.59,615600.0,9.3491,9.3565,9.3416,9.3491,615600.0
2011-05-20 15:30:00,12.59,12.61,12.59,12.6,933800.0,9.3491,9.3639,9.3491,9.3565,933800.0
2011-05-20 15:40:00,12.6,12.6,12.56,12.56,985600.0,9.3565,9.3565,9.3268,9.3268,985600.0
2011-05-20 15:50:00,12.56,12.58,12.53,12.56,4056000.0,9.3268,9.3416,9.3045,9.3268,4056000.0
2011-05-23 09:30:00,12.39,12.42,12.31,12.36,1210000.0,9.2005,9.2228,9.1411,9.1783,1210000.0
2011-05-23 09:40:00,12.35,12.38,12.31,12.33,726400.0,9.1708,9.1931,9.1411,9.156,726400.0
2011-05-23 09:50:00,12.33,12.33,12.28,12.29,956000.0,9.156,9.156,9.1189,9.1263,956000.0
2011-05-23 10:00:00,12.3,12.31,12.3,12.3,766200.0,9.1337,9.1411,9.1337,9.1337,766200.0
2011-05-23 10:10:00,12.3,12.3,12.22,12.26,893200.0,9.1337,9.1337,9.0743,9.104,893200.0
2011-05-23 10:20:00,12.25,12.28,12.24,12.25,880600.0,9.0966,9.1189,9.0892,9.0966,880600.0
2011-05-23 10:30:00,12.25,12.28,12.22,12.22,824400.0,9.0966,9.1189,9.0743,9.0743,824400.0
2011-05-23 10:40:00,12.22,12.22,12.2,12.22,868000.0,9.0743,9.0743,9.0595,9.0743,868000.0
2011-05-23 10:50:00,12.22,12.24,12.21,12.22,771200.0,9.0743,9.0892,9.0669,9.0743,771200.0
2011-05-23 11:00:00,12.22,12.24,12.21,12.22,598800.0,9.0743,9.0892,9.0669,9.0743,598800.0
2011-05-23 11:10:00,12.21,12.22,12.2,12.22,510800.0,9.0669,9.0743,9.0595,9.0743,510800.0
2011-05-23 11:20:00,12.22,12.25,12.22,12.24,451400.0,9.0743,9.0966,9.0743,9.0892,451400.0
2011-05-23 11:30:00,12.24,12.24,12.21,12.22,621600.0,9.0892,9.0892,9.0669,9.0743,621600.0
2011-05-23 11:40:00,12.21,12.23,12.21,12.21,413400.0,9.0669,9.0817,9.0669,9.0669,413400.0
2011-05-23 11:50:00,12.21,12.24,12.21,12.22,244000.0,9.0669,9.0892,9.0669,9.0743,244000.0
2011-05-23 12:00:00,12.22,12.22,12.2,12.22,613600.0,9.0743,9.0743,9.0595,9.0743,613600.0
2011-05-23 12:10:00,12.22,12.22,12.18,12.19,689600.0,9.0743,9.0743,9.0446,9.052,689600.0
2011-05-23 12:20:00,12.19,12.2,12.18,12.19,499000.0,9.052,9.0595,9.0446,9.052,499000.0
2011-05-23 12:30:00,12.19,12.22,12.19,12.22,359600.0,9.052,9.0743,9.052,9.0743,359600.0
2011-05-23 12:40:00,12.22,12.24,12.21,12.23,442200.0,9.0743,9.0892,9.0669,9.0817,442200.0
2011-05-23 12:50:00,12.24,12.24,12.22,12.24,1015200.0,9.0892,9.0892,9.0743,9.0892,1015200.0
2011-05-23 13:00:00,12.24,12.24,12.22,12.23,1065200.0,9.0892,9.0892,9.0743,9.0817,1065200.0
2011-05-23 13:10:00,12.23,12.23,12.2,12.22,776400.0,9.0817,9.0817,9.0595,9.0743,776400.0
2011-05-23 13:20:00,12.22,12.22,12.18,12.2,548400.0,9.0743,9.0743,9.0446,9.0595,548400.0
2011-05-23 13:30:00,12.2,12.22,12.2,12.21,1057800.0,9.0595,9.0743,9.0595,9.0669,1057800.0
2011-05-23 13:40:00,12.21,12.23,12.21,12.22,647000.0,9.0669,9.0817,9.0669,9.0743,647000.0
2011-05-23 13:50:00,12.22,12.24,12.21,12.22,541000.0,9.0743,9.0892,9.0669,9.0743,541000.0
2011-05-23 14:00:00,12.22,12.27,12.22,12.27,860800.0,9.0743,9.1114,9.0743,9.1114,860800.0
2011-05-23 14:10:00,12.27,12.28,12.25,12.26,577400.0,9.1114,9.1189,9.0966,9.104,577400.0
2011-05-23 14:20:00,12.26,12.27,12.25,12.26,510400.0,9.104,9.1114,9.0966,9.104,510400.0
2011-05-23 14:30:00,12.26,12.3,12.25,12.29,548400.0,9.104,9.1337,9.0966,9.1263,548400.0
2011-05-23 14:40:00,12.29,12.29,12.27,12.27,394400.0,9.1263,9.1263,9.1114,9.1114,394400.0
2011-05-23 14:50:00,12.27,12.31,12.27,12.28,808400.0,9.1114,9.1411,9.1114,9.1189,808400.0
2011-05-23 15:00:00,12.29,12.33,12.28,12.3,714400.0,9.1263,9.156,9.1189,9.1337,714400.0
2011-05-23 15:10:00,12.3,12.31,12.28,12.3,444400.0,9.1337,9.1411,9.1189,9.1337,444400.0
2011-05-23 15:20:00,12.3,12.31,12.28,12.28,637800.0,9.1337,9.1411,9.1189,9.1189,637800.0
2011-05-23 15:30:00,12.29,12.29,12.24,12.24,987800.0,9.1263,9.1263,9.0892,9.0892,987800.0
2011-05-23 15:40:00,12.24,12.26,12.23,12.25,1169600.0,9.0892,9.104,9.0817,9.0966,1169600.0
2011-05-23 15:50:00,12.25,12.29,12.25,12.28,2864600.0,9.0966,9.1263,9.0966,9.1189,2864600.0
2011-05-24 09:30:00,12.32,12.36,12.3,12.31,1686200.0,9.1486,9.1783,9.1337,9.1411,1686200.0
2011-05-24 09:40:00,12.31,12.34,12.28,12.3,2131800.0,9.1411,9.1634,9.1189,9.1337,2131800.0
2011-05-24 09:50:00,12.3,12.3,12.27,12.29,627800.0,9.1337,9.1337,9.1114,9.1263,627800.0
2011-05-24 10:00:00,12.29,12.31,12.29,12.3,571800.0,9.1263,9.1411,9.1263,9.1337,571800.0
2011-05-24 10:10:00,12.31,12.31,12.28,12.29,926200.0,9.1411,9.1411,9.1189,9.1263,926200.0
2011-05-24 10:20:00,12.29,12.29,12.25,12.26,428600.0,9.1263,9.1263,9.0966,9.104,428600.0
2011-05-24 10:30:00,12.26,12.27,12.23,12.23,1436200.0,9.104,9.1114,9.0817,9.0817,1436200.0
2011-05-24 10:40:00,12.24,12.27,12.23,12.25,347600.0,9.0892,9.1114,9.0817,9.0966,347600.0
2011-05-24 10:50:00,12.25,12.27,12.24,12.24,268000.0,9.0966,9.1114,9.0892,9.0892,268000.0
2011-05-24 11:00:00,12.24,12.28,12.24,12.24,325600.0,9.0892,9.1189,9.0892,9.0892,325600.0
2011-05-24 11:10:00,12.24,12.25,12.23,12.23,253400.0,9.0892,9.0966,9.0817,9.0817,253400.0
2011-05-24 11:20:00,12.24,12.24,12.21,12.21,537600.0,9.0892,9.0892,9.0669,9.0669,537600.0
2011-05-24 11:30:00,12.22,12.24,12.2,12.21,423400.0,9.0743,9.0892,9.0595,9.0669,423400.0
2011-05-24 11:40:00,12.21,12.24,12.2,12.22,727400.0,9.0669,9.0892,9.0595,9.0743,727400.0
2011-05-24 11:50:00,12.22,12.22,12.21,12.21,273400.0,9.0743,9.0743,9.0669,9.0669,273400.0
2011-05-24 12:00:00,12.21,12.22,12.19,12.22,260600.0,9.0669,9.0743,9.052,9.0743,260600.0
2011-05-24 12:10:00,12.22,12.23,12.21,12.22,260600.0,9.0743,9.0817,9.0669,9.0743,260600.0
2011-05-24 12:20:00,12.22,12.22,12.21,12.21,185200.0,9.0743,9.0743,9.0669,9.0669,185200.0
2011-05-24 12:30:00,12.21,12.21,12.18,12.19,632800.0,9.0669,9.0669,9.0446,9.052,632800.0
2011-05-24 12:40:00,12.19,12.19,12.15,12.17,543000.0,9.052,9.052,9.0223,9.0372,543000.0
2011-05-24 12:50:00,12.16,12.18,12.15,12.17,504800.0,9.0298,9.0446,9.0223,9.0372,504800.0
2011-05-24 13:00:00,12.17,12.19,12.17,12.18,332400.0,9.0372,9.052,9.0372,9.0446,332400.0
2011-05-24 13:10:00,12.18,12.18,12.15,12.15,798200.0,9.0446,9.0446,9.0223,9.0223,798200.0
2011-05-24 13:20:00,12.15,12.18,12.15,12.18,428000.0,9.0223,9.0446,9.0223,9.0446,428000.0
2011-05-24 13:30:00,12.18,12.18,12.15,12.15,621600.0,9.0446,9.0446,9.0223,9.0223,621600.0
2011-05-24 13:40:00,12.15,12.16,12.14,12.15,625800.0,9.0223,9.0298,9.0149,9.0223,625800.0
2011-05-24 13:50:00,12.15,12.17,12.15,12.17,330600.0,9.0223,9.0372,9.0223,9.0372,330600.0
2011-05-24 14:00:00,12.17,12.19,12.17,12.19,633200.0,9.0372,9.052,9.0372,9.052,633200.0
2011-05-24 14:10:00,12.19,12.19,12.18,12.19,389200.0,9.052,9.052,9.0446,9.052,389200.0
2011-05-24 14:20:00,12.19,12.19,12.18,12.18,346000.0,9.052,9.052,9.0446,9.0446,346000.0
2011-05-24 14:30:00,12.18,12.18,12.17,12.18,325000.0,9.0446,9.0446,9.0372,9.0446,325000.0
2011-05-24 14:40:00,12.18,12.19,12.17,12.18,395200.0,9.0446,9.052,9.0372,9.0446,395200.0
2011-05-24 14:50:00,12.18,12.19,12.17,12.18,674400.0,9.0446,9.052,9.0372,9.0446,674400.0
2011-05-24 15:00:00,12.18,12.21,12.18,12.2,1028600.0,9.0446,9.0669,9.0446,9.0595,1028600.0
2011-05-24 15:10:00,12.2,12.21,12.19,12.21,632800.0,9.0595,9.0669,9.052,9.0669,632800.0
2011-05-24 15:20:00,12.2,12.22,12.2,12.21,529000.0,9.0595,9.0743,9.0595,9.0669,529000.0
2011-05-24 15:30:00,12.21,12.21,12.19,12.21,758600.0,9.0669,9.0669,9.052,9.0669,758600.0
2011-05-24 15:40:00,12.21,12.21,12.19,12.21,1279000.0,9.0669,9.0669,9.052,9.0669,1279000.0
2011-05-24 15:50:00,12.21,12.22,12.19,12.19,2291400.0,9.0669,9.0743,9.052,9.052,2291400.0
2011-05-25 09:30:00,12.2,12.2,12.14,12.18,936400.0,9.0595,9.0595,9.0149,9.0446,936400.0
2011-05-25 09:40:00,12.18,12.19,12.14,12.19,488200.0,9.0446,9.052,9.0149,9.052,488200.0
2011-05-25 09:50:00,12.19,12.19,12.15,12.16,474200.0,9.052,9.052,9.0223,9.0298,474200.0
2011-05-25 10:00:00,12.16,12.18,12.15,12.18,450800.0,9.0298,9.0446,9.0223,9.0446,450800.0
2011-05-25 10:10:00,12.17,12.18,12.12,12.12,916400.0,9.0372,9.0446,9.0,9.0,916400.0
2011-05-25 10:20:00,12.12,12.14,12.09,12.12,838800.0,9.0,9.0149,8.9778,9.0,838800.0
2011-05-25 10:30:00,12.13,12.18,12.12,12.18,2409400.0,9.0075,9.0446,9.0,9.0446,2409400.0
2011-05-25 10:40:00,12.17,12.2,12.14,12.15,705400.0,9.0372,9.0595,9.0149,9.0223,705400.0
2011-05-25 10:50:00,12.15,12.18,12.13,12.13,593600.0,9.0223,9.0446,9.0075,9.0075,593600.0
2011-05-25 11:00:00,12.13,12.15,12.13,12.13,823000.0,9.0075,9.0223,9.0075,9.0075,823000.0
2011-05-25 11:10:00,12.14,12.15,12.13,12.15,654200.0,9.0149,9.0223,9.0075,9.0223,654200.0
2011-05-25 11:20:00,12.14,12.15,12.13,12.13,514800.0,9.0149,9.0223,9.0075,9.0075,514800.0
2011-05-25 11:30:00,12.14,12.19,12.14,12.18,588800.0,9.0149,9.052,9.0149,9.0446,588800.0
2011-05-25 11:40:00,12.18,12.22,12.18,12.21,508200.0,9.0446,9.0743,9.0446,9.0669,508200.0
2011-05-25 11:50:00,12.21,12.22,12.2,12.21,291400.0,9.0669,9.0743,9.0595,9.0669,291400.0
2011-05-25 12:00:00,12.21,12.23,12.21,12.22,517000.0,9.0669,9.0817,9.0669,9.0743,517000.0
2011-05-25 12:10:00,12.22,12.24,12.22,12.22,412000.0,9.0743,9.0892,9.0743,9.0743,412000.0
2011-05-25 12:20:00,12.22,12.24,12.22,12.24,290800.0,9.0743,9.0892,9.0743,9.0892,290800.0
2011-05-25 12:30:00,12.23,12.24,12.22,12.23,437200.0,9.0817,9.0892,9.0743,9.0817,437200.0
2011-05-25 12:40:00,12.23,12.23,12.21,12.22,401000.0,9.0817,9.0817,9.0669,9.0743,401000.0
2011-05-25 12:50:00,12.22,12.22,12.2,12.22,437200.0,9.0743,9.0743,9.0595,9.0743,437200.0
2011-05-25 13:00:00,12.22,12.22,12.21,12.22,457200.0,9.0743,9.0743,9.0669,9.0743,457200.0
2011-05-25 13:10:00,12.21,12.22,12.2,12.22,748200.0,9.0669,9.0743,9.0595,9.0743,748200.0
2011-05-25 13:20:00,12.22,12.22,12.19,12.2,641000.0,9.0743,9.0743,9.052,9.0595,641000.0
2011-05-25 13:30:00,12.19,12.2,12.19,12.2,213600.0,9.052,9.0595,9.052,9.0595,213600.0
2011-05-25 13:40:00,12.2,12.2,12.18,12.19,452000.0,9.0595,9.0595,9.0446,9.052,452000.0
2011-05-25 13:50:00,12.19,12.2,12.19,12.2,255400.0,9.052,9.0595,9.052,9.0595,255400.0
2011-05-25 14:00:00,12.2,12.21,12.19,12.2,505600.0,9.0595,9.0669,9.052,9.0595,505600.0
2011-05-25 14:10:00,12.2,12.22,12.2,12.21,210000.0,9.0595,9.0743,9.0595,9.0669,210000.0
2011-05-25 14:20:00,12.21,12.22,12.2,12.22,268400.0,9.0669,9.0743,9.0595,9.0743,268400.0
2011-05-25 14:30:00,12.22,12.22,12.19,12.22,435000.0,9.0743,9.0743,9.052,9.0743,435000.0
2011-05-25 14:40:00,12.21,12.22,12.19,12.22,914200.0,9.0669,9.0743,9.052,9.0743,914200.0
2011-05-25 14:50:00,12.22,12.22,12.21,12.22,228400.0,9.0743,9.0743,9.0669,9.0743,228400.0
2011-05-25 15:00:00,12.22,12.28,12.21,12.27,1243600.0,9.0743,9.1189,9.0669,9.1114,1243600.0
2011-05-25 15:10:00,12.27,12.29,12.27,12.28,664800.0,9.1114,9.1263,9.1114,9.1189,664800.0
2011-05-25 15:20:00,12.27,12.28,12.26,12.27,302000.0,9.1114,9.1189,9.104,9.1114,302000.0
2011-05-25 15:30:00,12.27,12.27,12.22,12.22,546400.0,9.1114,9.1114,9.0743,9.0743,546400.0
2011-05-25 15:40:00,12.23,12.24,12.22,12.23,1029800.0,9.0817,9.0892,9.0743,9.0817,1029800.0
2011-05-25 15:50:00,12.23,12.24,12.22,12.22,1743600.0,9.0817,9.0892,9.0743,9.0743,1743600.0
2011-05-26 09:30:00,12.36,12.38,12.26,12.26,2303400.0,9.1783,9.1931,9.104,9.104,2303400.0
2011-05-26 09:40:00,12.27,12.27,12.24,12.25,968200.0,9.1114,9.1114,9.0892,9.0966,968200.0
2011-05-26 09:50:00,12.25,12.27,12.24,12.25,1666000.0,9.0966,9.1114,9.0892,9.0966,1666000.0
2011-05-26 10:00:00,12.24,12.24,12.22,12.22,841400.0,9.0892,9.0892,9.0743,9.0743,841400.0
2011-05-26 10:10:00,12.22,12.26,12.2,12.25,836000.0,9.0743,9.104,9.0595,9.0966,836000.0
2011-05-26 10:20:00,12.25,12.3,12.22,12.28,903200.0,9.0966,9.1337,9.0743,9.1189,903200.0
2011-05-26 10:30:00,12.28,12.31,12.27,12.3,614600.0,9.1189,9.1411,9.1114,9.1337,614600.0
2011-05-26 10:40:00,12.3,12.31,12.27,12.28,699400.0,9.1337,9.1411,9.1114,9.1189,699400.0
2011-05-26 10:50:00,12.29,12.29,12.24,12.26,845200.0,9.1263,9.1263,9.0892,9.104,845200.0
2011-05-26 11:00:00,12.26,12.31,12.26,12.31,1122400.0,9.104,9.1411,9.104,9.1411,1122400.0
2011-05-26 11:10:00,12.31,12.34,12.3,12.34,604200.0,9.1411,9.1634,9.1337,9.1634,604200.0
2011-05-26 11:20:00,12.34,12.37,12.33,12.35,985000.0,9.1634,9.1857,9.156,9.1708,985000.0
2011-05-26 11:30:00,12.36,12.38,12.35,12.35,691800.0,9.1783,9.1931,9.1708,9.1708,691800.0
2011-05-26 11:40:00,12.36,12.4,12.35,12.37,747400.0,9.1783,9.208,9.1708,9.1857,747400.0
2011-05-26 11:50:00,12.37,12.42,12.37,12.4,644200.0,9.1857,9.2228,9.1857,9.208,644200.0
2011-05-26 12:00:00,12.4,12.4,12.38,12.38,750200.0,9.208,9.208,9.1931,9.1931,750200.0
2011-05-26 12:10:00,12.38,12.43,12.38,12.4,746400.0,9.1931,9.2302,9.1931,9.208,746400.0
2011-05-26 12:20:00,12.4,12.4,12.39,12.4,474600.0,9.208,9.208,9.2005,9.208,474600.0
2011-05-26 12:30:00,12.4,12.4,12.39,12.4,304600.0,9.208,9.208,9.2005,9.208,304600.0
2011-05-26 12:40:00,12.4,12.43,12.4,12.43,680200.0,9.208,9.2302,9.208,9.2302,680200.0
2011-05-26 12:50:00,12.43,12.45,12.42,12.44,335000.0,9.2302,9.2451,9.2228,9.2377,335000.0
2011-05-26 13:00:00,12.44,12.45,12.43,12.45,270200.0,9.2377,9.2451,9.2302,9.2451,270200.0
2011-05-26 13:10:00,12.45,12.47,12.45,12.47,414000.0,9.2451,9.26,9.2451,9.26,414000.0
2011-05-26 13:20:00,12.47,12.5,12.46,12.49,1012600.0,9.26,9.2822,9.2525,9.2748,1012600.0
2011-05-26 13:30:00,12.49,12.49,12.45,12.45,599400.0,9.2748,9.2748,9.2451,9.2451,599400.0
2011-05-26 13:40:00,12.46,12.46,12.45,12.45,317800.0,9.2525,9.2525,9.2451,9.2451,317800.0
2011-05-26 13:50:00,12.45,12.45,12.42,12.44,491400.0,9.2451,9.2451,9.2228,9.2377,491400.0
2011-05-26 14:00:00,12.44,12.46,12.44,12.46,227800.0,9.2377,9.2525,9.2377,9.2525,227800.0
2011-05-26 14:10:00,12.46,12.47,12.46,12.47,409600.0,9.2525,9.26,9.2525,9.26,409600.0
2011-05-26 14:20:00,12.47,12.51,12.47,12.51,692800.0,9.26,9.2897,9.26,9.2897,692800.0
2011-05-26 14:30:00,12.5,12.53,12.49,12.53,1162000.0,9.2822,9.3045,9.2748,9.3045,1162000.0
2011-05-26 14:40:00,12.53,12.53,12.49,12.52,1023200.0,9.3045,9.3045,9.2748,9.2971,1023200.0
2011-05-26 14:50:00,12.52,12.52,12.49,12.51,381000.0,9.2971,9.2971,9.2748,9.2897,381000.0
2011-05-26 15:00:00,12.51,12.51,12.48,12.48,790600.0,9.2897,9.2897,9.2674,9.2674,790600.0
2011-05-26 15:10:00,12.49,12.49,12.47,12.48,992800.0,9.2748,9.2748,9.26,9.2674,992800.0
2011-05-26 15:20:00,12.48,12.5,12.48,12.49,474600.0,9.2674,9.2822,9.2674,9.2748,474600.0
2011-05-26 15:30:00,12.49,12.52,12.49,12.51,758400.0,9.2748,9.2971,9.2748,9.2897,758400.0
2011-05-26 15:40:00,12.51,12.52,12.48,12.49,1414800.0,9.2897,9.2971,9.2674,9.2748,1414800.0
2011-05-26 15:50:00,12.49,12.49,12.46,12.47,4038400.0,9.2748,9.2748,9.2525,9.26,4038400.0
2011-05-27 09:30:00,12.46,12.5,12.42,12.47,1165400.0,9.2525,9.2822,9.2228,9.26,1165400.0
2011-05-27 09:40:00,12.47,12.5,12.47,12.47,895400.0,9.26,9.2822,9.26,9.26,895400.0
2011-05-27 09:50:00,12.47,12.49,12.45,12.48,501000.0,9.26,9.2748,9.2451,9.2674,501000.0
2011-05-27 10:00:00,12.47,12.47,12.42,12.43,1049000.0,9.26,9.26,9.2228,9.2302,1049000.0
2011-05-27 10:10:00,12.43,12.45,12.41,12.43,996200.0,9.2302,9.2451,9.2154,9.2302,996200.0
2011-05-27 10:20:00,12.43,12.43,12.42,12.43,575000.0,9.2302,9.2302,9.2228,9.2302,575000.0
2011-05-27 10:30:00,12.42,12.45,12.42,12.44,768000.0,9.2228,9.2451,9.2228,9.2377,768000.0
2011-05-27 10:40:00,12.44,12.49,12.44,12.49,708600.0,9.2377,9.2748,9.2377,9.2748,708600.0
2011-05-27 10:50:00,12.49,12.49,12.47,12.47,1084400.0,9.2748,9.2748,9.26,9.26,1084400.0
2011-05-27 11:00:00,12.47,12.51,12.47,12.5,743200.0,9.26,9.2897,9.26,9.2822,743200.0
2011-05-27 11:10:00,12.51,12.53,12.5,12.53,891600.0,9.2897,9.3045,9.2822,9.3045,891600.0
2011-05-27 11:20:00,12.53,12.54,12.51,12.52,322000.0,9.3045,9.3119,9.2897,9.2971,322000.0
2011-05-27 11:30:00,12.52,12.53,12.51,12.52,253400.0,9.2971,9.3045,9.2897,9.2971,253400.0
2011-05-27 11:40:00,12.53,12.55,12.52,12.55,191600.0,9.3045,9.3194,9.2971,9.3194,191600.0
2011-05-27 11:50:00,12.54,12.56,12.53,12.54,602000.0,9.3119,9.3268,9.3045,9.3119,602000.0
2011-05-27 12:00:00,12.54,12.55,12.49,12.49,795400.0,9.3119,9.3194,9.2748,9.2748,795400.0
2011-05-27 12:10:00,12.5,12.5,12.49,12.5,148600.0,9.2822,9.2822,9.2748,9.2822,148600.0
2011-05-27 12:20:00,12.49,12.51,12.49,12.49,289800.0,9.2748,9.2897,9.2748,9.2748,289800.0
2011-05-27 12:30:00,12.49,12.49,12.47,12.48,264000.0,9.2748,9.2748,9.26,9.2674,264000.0
2011-05-27 12:40:00,12.48,12.48,12.47,12.47,316200.0,9.2674,9.2674,9.26,9.26,316200.0
2011-05-27 12:50:00,12.47,12.47,12.46,12.46,233400.0,9.26,9.26,9.2525,9.2525,233400.0
2011-05-27 13:00:00,12.46,12.49,12.46,12.49,404800.0,9.2525,9.2748,9.2525,9.2748,404800.0
2011-05-27 13:10:00,12.49,12.49,12.46,12.47,470600.0,9.2748,9.2748,9.2525,9.26,470600.0
2011-05-27 13:20:00,12.47,12.47,12.46,12.47,270800.0,9.26,9.26,9.2525,9.26,270800.0
2011-05-27 13:30:00,12.47,12.47,12.44,12.44,200600.0,9.26,9.26,9.2377,9.2377,200600.0
2011-05-27 13:40:00,12.45,12.47,12.44,12.47,375200.0,9.2451,9.26,9.2377,9.26,375200.0
2011-05-27 13:50:00,12.47,12.47,12.46,12.47,282400.0,9.26,9.26,9.2525,9.26,282400.0
2011-05-27 14:00:00,12.47,12.47,12.44,12.44,413400.0,9.26,9.26,9.2377,9.2377,413400.0
2011-05-27 14:10:00,12.44,12.46,12.44,12.46,396200.0,9.2377,9.2525,9.2377,9.2525,396200.0
2011-05-27 14:20:00,12.46,12.46,12.45,12.46,88600.0,9.2525,9.2525,9.2451,9.2525,88600.0
2011-05-27 14:30:00,12.46,12.47,12.45,12.47,2265800.0,9.2525,9.26,9.2451,9.26,2265800.0
2011-05-27 14:40:00,12.46,12.47,12.44,12.44,1263800.0,9.2525,9.26,9.2377,9.2377,1263800.0
2011-05-27 14:50:00,12.44,12.44,12.42,12.42,330600.0,9.2377,9.2377,9.2228,9.2228,330600.0
2011-05-27 15:00:00,12.42,12.42,12.4,12.42,892200.0,9.2228,9.2228,9.208,9.2228,892200.0
2011-05-27 15:10:00,12.42,12.45,12.42,12.42,511800.0,9.2228,9.2451,9.2228,9.2228,511800.0
2011-05-27 15:20:00,12.42,12.43,12.41,12.43,659600.0,9.2228,9.2302,9.2154,9.2302,659600.0
2011-05-27 15:30:00,12.43,12.43,12.41,12.42,427400.0,9.2302,9.2302,9.2154,9.2228,427400.0
2011-05-27 15:40:00,12.42,12.44,12.41,12.44,913000.0,9.2228,9.2377,9.2154,9.2377,913000.0
2011-05-27 15:50:00,12.44,12.45,12.42,12.44,2196200.0,9.2377,9.2451,9.2228,9.2377,2196200.0
2011-05-31 09:30:00,12.51,12.58,12.49,12.55,1836200.0,9.2897,9.3416,9.2748,9.3194,1836200.0
2011-05-31 09:40:00,12.55,12.55,12.51,12.52,2160600.0,9.3194,9.3194,9.2897,9.2971,2160600.0
2011-05-31 09:50:00,12.52,12.56,12.52,12.54,1071200.0,9.2971,9.3268,9.2971,9.3119,1071200.0
2011-05-31 10:00:00,12.54,12.54,12.49,12.54,1323400.0,9.3119,9.3119,9.2748,9.3119,1323400.0
2011-05-31 10:10:00,12.54,12.57,12.49,12.49,825000.0,9.3119,9.3342,9.2748,9.2748,825000.0
2011-05-31 10:20:00,12.49,12.52,12.47,12.51,1236600.0,9.2748,9.2971,9.26,9.2897,1236600.0
2011-05-31 10:30:00,12.51,12.54,12.5,12.53,982600.0,9.2897,9.3119,9.2822,9.3045,982600.0
2011-05-31 10:40:00,12.53,12.53,12.51,12.51,650800.0,9.3045,9.3045,9.2897,9.2897,650800.0
2011-05-31 10:50:00,12.51,12.52,12.5,12.5,326200.0,9.2897,9.2971,9.2822,9.2822,326200.0
2011-05-31 11:00:00,12.51,12.53,12.49,12.53,867600.0,9.2897,9.3045,9.2748,9.3045,867600.0
2011-05-31 11:10:00,12.53,12.55,12.53,12.55,432400.0,9.3045,9.3194,9.3045,9.3194,432400.0
2011-05-31 11:20:00,12.55,12.56,12.53,12.55,863800.0,9.3194,9.3268,9.3045,9.3194,863800.0
2011-05-31 11:30:00,12.55,12.57,12.55,12.55,668000.0,9.3194,9.3342,9.3194,9.3194,668000.0
2011-05-31 11:40:00,12.55,12.56,12.54,12.54,393800.0,9.3194,9.3268,9.3119,9.3119,393800.0
2011-05-31 11:50:00,12.54,12.56,12.54,12.56,743000.0,9.3119,9.3268,9.3119,9.3268,743000.0
2011-05-31 12:00:00,12.56,12.58,12.55,12.58,919600.0,9.3268,9.3416,9.3194,9.3416,919600.0
2011-05-31 12:10:00,12.57,12.58,12.55,12.56,433800.0,9.3342,9.3416,9.3194,9.3268,433800.0
2011-05-31 12:20:00,12.56,12.57,12.54,12.56,660000.0,9.3268,9.3342,9.3119,9.3268,660000.0
2011-05-31 12:30:00,12.56,12.56,12.53,12.53,344400.0,9.3268,9.3268,9.3045,9.3045,344400.0
2011-05-31 12:40:00,12.53,12.54,12.53,12.53,533000.0,9.3045,9.3119,9.3045,9.3045,533000.0
2011-05-31 12:50:00,12.54,12.54,12.52,12.52,360400.0,9.3119,9.3119,9.2971,9.2971,360400.0
2011-05-31 13:00:00,12.52,12.55,12.52,12.55,591600.0,9.2971,9.3194,9.2971,9.3194,591600.0
2011-05-31 13:10:00,12.54,12.55,12.52,12.53,376800.0,9.3119,9.3194,9.2971,9.3045,376800.0
2011-05-31 13:20:00,12.54,12.54,12.52,12.52,341200.0,9.3119,9.3119,9.2971,9.2971,341200.0
2011-05-31 13:30:00,12.52,12.54,12.52,12.54,370000.0,9.2971,9.3119,9.2971,9.3119,370000.0
2011-05-31 13:40:00,12.54,12.55,12.53,12.54,540800.0,9.3119,9.3194,9.3045,9.3119,540800.0
2011-05-31 13:50:00,12.54,12.56,12.54,12.55,448000.0,9.3119,9.3268,9.3119,9.3194,448000.0
2011-05-31 14:00:00,12.55,12.56,12.54,12.56,534400.0,9.3194,9.3268,9.3119,9.3268,534400.0
2011-05-31 14:10:00,12.56,12.58,12.56,12.57,716600.0,9.3268,9.3416,9.3268,9.3342,716600.0
2011-05-31 14:20:00,12.57,12.58,12.56,12.57,650800.0,9.3342,9.3416,9.3268,9.3342,650800.0
2011-05-31 14:30:00,12.57,12.59,12.56,12.56,1002600.0,9.3342,9.3491,9.3268,9.3268,1002600.0
2011-05-31 14:40:00,12.56,12.57,12.55,12.56,1207600.0,9.3268,9.3342,9.3194,9.3268,1207600.0
2011-05-31 14:50:00,12.56,12.56,12.54,12.56,970200.0,9.3268,9.3268,9.3119,9.3268,970200.0
2011-05-31 15:00:00,12.56,12.56,12.55,12.55,293600.0,9.3268,9.3268,9.3194,9.3194,293600.0
2011-05-31 15:10:00,12.55,12.56,12.54,12.55,1012400.0,9.3194,9.3268,9.3119,9.3194,1012400.0
2011-05-31 15:20:00,12.55,12.55,12.54,12.55,659400.0,9.3194,9.3194,9.3119,9.3194,659400.0
2011-05-31 15:30:00,12.55,12.56,12.54,12.55,1509800.0,9.3194,9.3268,9.3119,9.3194,1509800.0
2011-05-31 15:40:00,12.55,12.59,12.55,12.58,1981200.0,9.3194,9.3491,9.3194,9.3416,1981200.0
2011-05-31 15:50:00,12.58,12.61,12.56,12.61,6185400.0,9.3416,9.3639,9.3268,9.3639,6185400.0
2011-06-01 09:30:00,12.55,12.59,12.47,12.51,987000.0,9.3194,9.3491,9.26,9.2897,987000.0
2011-06-01 09:40:00,12.51,12.52,12.47,12.47,713400.0,9.2897,9.2971,9.26,9.26,713400.0
2011-06-01 09:50:00,12.47,12.49,12.47,12.48,681600.0,9.26,9.2748,9.26,9.2674,681600.0
2011-06-01 10:00:00,12.48,12.48,12.44,12.44,1602000.0,9.2674,9.2674,9.2377,9.2377,1602000.0
2011-06-01 10:10:00,12.44,12.46,12.43,12.46,798400.0,9.2377,9.2525,9.2302,9.2525,798400.0
2011-06-01 10:20:00,12.46,12.47,12.43,12.43,769000.0,9.2525,9.26,9.2302,9.2302,769000.0
2011-06-01 10:30:00,12.43,12.45,12.42,12.43,757200.0,9.2302,9.2451,9.2228,9.2302,757200.0
2011-06-01 10:40:00,12.43,12.45,12.39,12.4,654000.0,9.2302,9.2451,9.2005,9.208,654000.0
2011-06-01 10:50:00,12.4,12.42,12.37,12.42,382000.0,9.208,9.2228,9.1857,9.2228,382000.0
2011-06-01 11:00:00,12.42,12.43,12.4,12.42,638400.0,9.2228,9.2302,9.208,9.2228,638400.0
2011-06-01 11:10:00,12.42,12.42,12.4,12.4,200800.0,9.2228,9.2228,9.208,9.208,200800.0
2011-06-01 11:20:00,12.4,12.42,12.4,12.4,487200.0,9.208,9.2228,9.208,9.208,487200.0
2011-06-01 11:30:00,12.41,12.41,12.38,12.38,409400.0,9.2154,9.2154,9.1931,9.1931,409400.0
2011-06-01 11:40:00,12.38,12.38,12.36,12.36,363400.0,9.1931,9.1931,9.1783,9.1783,363400.0
2011-06-01 11:50:00,12.36,12.36,12.34,12.35,527000.0,9.1783,9.1783,9.1634,9.1708,527000.0
2011-06-01 12:00:00,12.35,12.36,12.3,12.31,922400.0,9.1708,9.1783,9.1337,9.1411,922400.0
2011-06-01 12:10:00,12.31,12.31,12.28,12.31,1017200.0,9.1411,9.1411,9.1189,9.1411,1017200.0
2011-06-01 12:20:00,12.31,12.32,12.29,12.3,670400.0,9.1411,9.1486,9.1263,9.1337,670400.0
2011-06-01 12:30:00,12.3,12.32,12.29,12.31,341600.0,9.1337,9.1486,9.1263,9.1411,341600.0
2011-06-01 12:40:00,12.31,12.34,12.31,12.33,349000.0,9.1411,9.1634,9.1411,9.156,349000.0
2011-06-01 12:50:00,12.33,12.34,12.31,12.33,572800.0,9.156,9.1634,9.1411,9.156,572800.0
2011-06-01 13:00:00,12.34,12.36,12.34,12.35,476200.0,9.1634,9.1783,9.1634,9.1708,476200.0
2011-06-01 13:10:00,12.35,12.35,12.31,12.35,563000.0,9.1708,9.1708,9.1411,9.1708,563000.0
2011-06-01 13:20:00,12.34,12.35,12.31,12.31,623400.0,9.1634,9.1708,9.1411,9.1411,623400.0
2011-06-01 13:30:00,12.32,12.33,12.3,12.33,285800.0,9.1486,9.156,9.1337,9.156,285800.0
2011-06-01 13:40:00,12.33,12.35,12.32,12.35,401400.0,9.156,9.1708,9.1486,9.1708,401400.0
2011-06-01 13:50:00,12.35,12.35,12.33,12.35,254600.0,9.1708,9.1708,9.156,9.1708,254600.0
2011-06-01 14:00:00,12.34,12.35,12.32,12.35,624200.0,9.1634,9.1708,9.1486,9.1708,624200.0
2011-06-01 14:10:00,12.34,12.35,12.31,12.34,960400.0,9.1634,9.1708,9.1411,9.1634,960400.0
2011-06-01 14:20:00,12.34,12.35,12.31,12.31,414000.0,9.1634,9.1708,9.1411,9.1411,414000.0
2011-06-01 14:30:00,12.31,12.31,12.28,12.31,983000.0,9.1411,9.1411,9.1189,9.1411,983000.0
2011-06-01 14:40:00,12.31,12.31,12.29,12.29,771400.0,9.1411,9.1411,9.1263,9.1263,771400.0
2011-06-01 14:50:00,12.29,12.3,12.28,12.29,513000.0,9.1263,9.1337,9.1189,9.1263,513000.0
2011-06-01 15:00:00,12.29,12.31,12.27,12.29,671800.0,9.1263,9.1411,9.1114,9.1263,671800.0
2011-06-01 15:10:00,12.3,12.3,12.27,12.28,770800.0,9.1337,9.1337,9.1114,9.1189,770800.0
2011-06-01 15:20:00,12.28,12.29,12.24,12.27,1103400.0,9.1189,9.1263,9.0892,9.1114,1103400.0
2011-06-01 15:30:00,12.27,12.27,12.25,12.25,842800.0,9.1114,9.1114,9.0966,9.0966,842800.0
2011-06-01 15:40:00,12.25,12.26,12.19,12.21,2454200.0,9.0966,9.104,9.052,9.0669,2454200.0
2011-06-01 15:50:00,12.21,12.24,12.2,12.22,3301400.0,9.0669,9.0892,9.0595,9.0743,3301400.0
2011-06-02 09:30:00,12.24,12.27,12.2,12.26,1113200.0,9.0892,9.1114,9.0595,9.104,1113200.0
2011-06-02 09:40:00,12.26,12.27,12.23,12.25,779600.0,9.104,9.1114,9.0817,9.0966,779600.0
2011-06-02 09:50:00,12.25,12.31,12.24,12.29,646800.0,9.0966,9.1411,9.0892,9.1263,646800.0
2011-06-02 10:00:00,12.29,12.34,12.29,12.31,1220000.0,9.1263,9.1634,9.1263,9.1411,1220000.0
2011-06-02 10:10:00,12.31,12.35,12.31,12.31,545800.0,9.1411,9.1708,9.1411,9.1411,545800.0
2011-06-02 10:20:00,12.31,12.34,12.29,12.34,852000.0,9.1411,9.1634,9.1263,9.1634,852000.0
2011-06-02 10:30:00,12.34,12.36,12.33,12.35,651800.0,9.1634,9.1783,9.156,9.1708,651800.0
2011-06-02 10:40:00,12.35,12.35,12.31,12.33,965600.0,9.1708,9.1708,9.1411,9.156,965600.0
2011-06-02 10:50:00,12.33,12.34,12.32,12.33,364200.0,9.156,9.1634,9.1486,9.156,364200.0
2011-06-02 11:00:00,12.33,12.34,12.3,12.31,530400.0,9.156,9.1634,9.1337,9.1411,530400.0
2011-06-02 11:10:00,12.31,12.32,12.29,12.32,793200.0,9.1411,9.1486,9.1263,9.1486,793200.0
2011-06-02 11:20:00,12.32,12.33,12.29,12.3,793400.0,9.1486,9.156,9.1263,9.1337,793400.0
2011-06-02 11:30:00,12.29,12.3,12.26,12.29,787600.0,9.1263,9.1337,9.104,9.1263,787600.0
2011-06-02 11:40:00,12.29,12.31,12.25,12.26,1428800.0,9.1263,9.1411,9.0966,9.104,1428800.0
2011-06-02 11:50:00,12.27,12.31,12.26,12.3,549400.0,9.1114,9.1411,9.104,9.1337,549400.0
2011-06-02 12:00:00,12.3,12.31,12.3,12.31,306600.0,9.1337,9.1411,9.1337,9.1411,306600.0
2011-06-02 12:10:00,12.31,12.32,12.3,12.31,216400.0,9.1411,9.1486,9.1337,9.1411,216400.0
2011-06-02 12:20:00,12.31,12.31,12.29,12.3,395200.0,9.1411,9.1411,9.1263,9.1337,395200.0
2011-06-02 12:30:00,12.3,12.31,12.29,12.3,504800.0,9.1337,9.1411,9.1263,9.1337,504800.0
2011-06-02 12:40:00,12.3,12.33,12.29,12.32,621200.0,9.1337,9.156,9.1263,9.1486,621200.0
2011-06-02 12:50:00,12.31,12.35,12.31,12.33,222200.0,9.1411,9.1708,9.1411,9.156,222200.0
2011-06-02 13:00:00,12.33,12.35,12.32,12.33,669400.0,9.156,9.1708,9.1486,9.156,669400.0
2011-06-02 13:10:00,12.33,12.33,12.3,12.32,335800.0,9.156,9.156,9.1337,9.1486,335800.0
2011-06-02 13:20:00,12.32,12.34,12.31,12.33,341200.0,9.1486,9.1634,9.1411,9.156,341200.0
2011-06-02 13:30:00,12.32,12.32,12.29,12.3,589800.0,9.1486,9.1486,9.1263,9.1337,589800.0
2011-06-02 13:40:00,12.3,12.34,12.3,12.34,666200.0,9.1337,9.1634,9.1337,9.1634,666200.0
2011-06-02 13:50:00,12.34,12.35,12.31,12.34,935400.0,9.1634,9.1708,9.1411,9.1634,935400.0
2011-06-02 14:00:00,12.34,12.35,12.32,12.33,481000.0,9.1634,9.1708,9.1486,9.156,481000.0
2011-06-02 14:10:00,12.33,12.36,12.31,12.33,620000.0,9.156,9.1783,9.1411,9.156,620000.0
2011-06-02 14:20:00,12.33,12.33,12.31,12.33,390600.0,9.156,9.156,9.1411,9.156,390600.0
2011-06-02 14:30:00,12.33,12.36,12.32,12.35,367200.0,9.156,9.1783,9.1486,9.1708,367200.0
2011-06-02 14:40:00,12.35,12.36,12.34,12.35,569400.0,9.1708,9.1783,9.1634,9.1708,569400.0
2011-06-02 14:50:00,12.36,12.38,12.35,12.38,426000.0,9.1783,9.1931,9.1708,9.1931,426000.0
2011-06-02 15:00:00,12.38,12.38,12.35,12.36,718800.0,9.1931,9.1931,9.1708,9.1783,718800.0
2011-06-02 15:10:00,12.36,12.38,12.34,12.35,511400.0,9.1783,9.1931,9.1634,9.1708,511400.0
2011-06-02 15:20:00,12.35,12.36,12.34,12.36,451000.0,9.1708,9.1783,9.1634,9.1783,451000.0
2011-06-02 15:30:00,12.36,12.36,12.33,12.34,658400.0,9.1783,9.1783,9.156,9.1634,658400.0
2011-06-02 15:40:00,12.34,12.35,12.33,12.34,742000.0,9.1634,9.1708,9.156,9.1634,742000.0
2011-06-02 15:50:00,12.34,12.34,12.28,12.31,4572200.0,9.1634,9.1634,9.1189,9.1411,4572200.0
2011-06-03 09:30:00,12.16,12.24,12.13,12.24,2726000.0,9.0298,9.0892,9.0075,9.0892,2726000.0
2011-06-03 09:40:00,12.23,12.27,12.18,12.2,1151400.0,9.0817,9.1114,9.0446,9.0595,1151400.0
2011-06-03 09:50:00,12.19,12.22,12.18,12.19,1296200.0,9.052,9.0743,9.0446,9.052,1296200.0
2011-06-03 10:00:00,12.19,12.24,12.19,12.22,1735800.0,9.052,9.0892,9.052,9.0743,1735800.0
2011-06-03 10:10:00,12.22,12.24,12.17,12.18,770400.0,9.0743,9.0892,9.0372,9.0446,770400.0
2011-06-03 10:20:00,12.18,12.2,12.15,12.19,666200.0,9.0446,9.0595,9.0223,9.052,666200.0
2011-06-03 10:30:00,12.19,12.22,12.18,12.21,723000.0,9.052,9.0743,9.0446,9.0669,723000.0
2011-06-03 10:40:00,12.2,12.22,12.19,12.22,954400.0,9.0595,9.0743,9.052,9.0743,954400.0
2011-06-03 10:50:00,12.22,12.22,12.17,12.18,656000.0,9.0743,9.0743,9.0372,9.0446,656000.0
2011-06-03 11:00:00,12.18,12.22,12.18,12.19,748200.0,9.0446,9.0743,9.0446,9.052,748200.0
2011-06-03 11:10:00,12.19,12.2,12.14,12.16,770800.0,9.052,9.0595,9.0149,9.0298,770800.0
2011-06-03 11:20:00,12.16,12.19,12.15,12.17,439400.0,9.0298,9.052,9.0223,9.0372,439400.0
2011-06-03 11:30:00,12.17,12.18,12.13,12.14,513600.0,9.0372,9.0446,9.0075,9.0149,513600.0
2011-06-03 11:40:00,12.14,12.18,12.13,12.18,553800.0,9.0149,9.0446,9.0075,9.0446,553800.0
2011-06-03 11:50:00,12.18,12.2,12.18,12.2,383800.0,9.0446,9.0595,9.0446,9.0595,383800.0
2011-06-03 12:00:00,12.2,12.21,12.18,12.19,336400.0,9.0595,9.0669,9.0446,9.052,336400.0
2011-06-03 12:10:00,12.19,12.2,12.18,12.19,240600.0,9.052,9.0595,9.0446,9.052,240600.0
2011-06-03 12:20:00,12.19,12.2,12.18,12.19,383000.0,9.052,9.0595,9.0446,9.052,383000.0
2011-06-03 12:30:00,12.19,12.2,12.17,12.19,320000.0,9.052,9.0595,9.0372,9.052,320000.0
2011-06-03 12:40:00,12.19,12.21,12.18,12.21,556400.0,9.052,9.0669,9.0446,9.0669,556400.0
2011-06-03 12:50:00,12.21,12.21,12.16,12.17,390800.0,9.0669,9.0669,9.0298,9.0372,390800.0
2011-06-03 13:00:00,12.17,12.18,12.15,12.18,175800.0,9.0372,9.0446,9.0223,9.0446,175800.0
2011-06-03 13:10:00,12.17,12.18,12.14,12.15,708200.0,9.0372,9.0446,9.0149,9.0223,708200.0
2011-06-03 13:20:00,12.15,12.15,12.13,12.14,446200.0,9.0223,9.0223,9.0075,9.0149,446200.0
2011-06-03 13:30:00,12.14,12.15,12.13,12.13,964000.0,9.0149,9.0223,9.0075,9.0075,964000.0
2011-06-03 13:40:00,12.13,12.15,12.13,12.13,207800.0,9.0075,9.0223,9.0075,9.0075,207800.0
2011-06-03 13:50:00,12.14,12.15,12.12,12.13,540000.0,9.0149,9.0223,9.0,9.0075,540000.0
2011-06-03 14:00:00,12.13,12.13,12.11,12.13,1312200.0,9.0075,9.0075,8.9926,9.0075,1312200.0
2011-06-03 14:10:00,12.13,12.13,12.11,12.13,382600.0,9.0075,9.0075,8.9926,9.0075,382600.0
2011-06-03 14:20:00,12.13,12.13,12.12,12.13,465200.0,9.0075,9.0075,9.0,9.0075,465200.0
2011-06-03 14:30:00,12.13,12.13,12.1,12.12,885600.0,9.0075,9.0075,8.9852,9.0,885600.0
2011-06-03 14:40:00,12.12,12.12,12.09,12.1,921200.0,9.0,9.0,8.9778,8.9852,921200.0
2011-06-03 14:50:00,12.11,12.11,12.08,12.08,579800.0,8.9926,8.9926,8.9703,8.9703,579800.0
2011-06-03 15:00:00,12.08,12.09,12.04,12.06,1856800.0,8.9703,8.9778,8.9406,8.9555,1856800.0
2011-06-03 15:10:00,12.05,12.06,12.03,12.05,1072800.0,8.9481,8.9555,8.9332,8.9481,1072800.0
2011-06-03 15:20:00,12.05,12.08,12.03,12.08,1471200.0,8.9481,8.9703,8.9332,8.9703,1471200.0
2011-06-03 15:30:00,12.08,12.11,12.08,12.11,1425000.0,8.9703,8.9926,8.9703,8.9926,1425000.0
2011-06-03 15:40:00,12.11,12.14,12.11,12.12,1590600.0,8.9926,9.0149,8.9926,9.0,1590600.0
2011-06-03 15:50:00,12.13,12.13,12.09,12.11,3586800.0,9.0075,9.0075,8.9778,8.9926,3586800.0
2011-06-06 09:30:00,12.13,12.17,12.03,12.14,955400.0,9.0075,9.0372,8.9332,9.0149,955400.0
2011-06-06 09:40:00,12.14,12.14,12.06,12.06,584600.0,9.0149,9.0149,8.9555,8.9555,584600.0
2011-06-06 09:50:00,12.06,12.09,12.04,12.08,626400.0,8.9555,8.9778,8.9406,8.9703,626400.0
2011-06-06 10:00:00,12.08,12.08,12.05,12.05,693000.0,8.9703,8.9703,8.9481,8.9481,693000.0
2011-06-06 10:10:00,12.05,12.08,12.04,12.06,526000.0,8.9481,8.9703,8.9406,8.9555,526000.0
2011-06-06 10:20:00,12.06,12.09,12.04,12.09,738600.0,8.9555,8.9778,8.9406,8.9778,738600.0
2011-06-06 10:30:00,12.09,12.1,12.08,12.08,415000.0,8.9778,8.9852,8.9703,8.9703,415000.0
2011-06-06 10:40:00,12.08,12.09,12.04,12.06,659000.0,8.9703,8.9778,8.9406,8.9555,659000.0
2011-06-06 10:50:00,12.06,12.08,12.06,12.07,484800.0,8.9555,8.9703,8.9555,8.9629,484800.0
2011-06-06 11:00:00,12.07,12.11,12.06,12.11,771800.0,8.9629,8.9926,8.9555,8.9926,771800.0
2011-06-06 11:10:00,12.11,12.13,12.11,12.11,886200.0,8.9926,9.0075,8.9926,8.9926,886200.0
2011-06-06 11:20:00,12.11,12.13,12.11,12.13,626800.0,8.9926,9.0075,8.9926,9.0075,626800.0
2011-06-06 11:30:00,12.13,12.13,12.1,12.1,563800.0,9.0075,9.0075,8.9852,8.9852,563800.0
2011-06-06 11:40:00,12.11,12.11,12.09,12.1,362600.0,8.9926,8.9926,8.9778,8.9852,362600.0
2011-06-06 11:50:00,12.1,12.11,12.09,12.1,303600.0,8.9852,8.9926,8.9778,8.9852,303600.0
2011-06-06 12:00:00,12.09,12.11,12.08,12.1,486000.0,8.9778,8.9926,8.9703,8.9852,486000.0
2011-06-06 12:10:00,12.1,12.1,12.09,12.1,263600.0,8.9852,8.9852,8.9778,8.9852,263600.0
2011-06-06 12:20:00,12.1,12.12,12.09,12.12,472400.0,8.9852,9.0,8.9778,9.0,472400.0
2011-06-06 12:30:00,12.11,12.12,12.08,12.1,486400.0,8.9926,9.0,8.9703,8.9852,486400.0
2011-06-06 12:40:00,12.1,12.1,12.08,12.08,287600.0,8.9852,8.9852,8.9703,8.9703,287600.0
2011-06-06 12:50:00,12.08,12.09,12.07,12.08,512000.0,8.9703,8.9778,8.9629,8.9703,512000.0
2011-06-06 13:00:00,12.08,12.09,12.06,12.08,566000.0,8.9703,8.9778,8.9555,8.9703,566000.0
2011-06-06 13:10:00,12.08,12.1,12.08,12.09,368200.0,8.9703,8.9852,8.9703,8.9778,368200.0
2011-06-06 13:20:00,12.09,12.09,12.07,12.07,542000.0,8.9778,8.9778,8.9629,8.9629,542000.0
2011-06-06 13:30:00,12.07,12.08,12.04,12.07,858600.0,8.9629,8.9703,8.9406,8.9629,858600.0
2011-06-06 13:40:00,12.07,12.07,12.02,12.04,719000.0,8.9629,8.9629,8.9258,8.9406,719000.0
2011-06-06 13:50:00,12.04,12.05,12.03,12.04,546800.0,8.9406,8.9481,8.9332,8.9406,546800.0
2011-06-06 14:00:00,12.04,12.06,12.03,12.06,497600.0,8.9406,8.9555,8.9332,8.9555,497600.0
2011-06-06 14:10:00,12.06,12.06,12.03,12.04,439600.0,8.9555,8.9555,8.9332,8.9406,439600.0
2011-06-06 14:20:00,12.04,12.05,12.03,12.04,431200.0,8.9406,8.9481,8.9332,8.9406,431200.0
2011-06-06 14:30:00,12.03,12.04,12.01,12.01,674000.0,8.9332,8.9406,8.9184,8.9184,674000.0
2011-06-06 14:40:00,12.01,12.02,11.99,12.0,1390200.0,8.9184,8.9258,8.9035,8.9109,1390200.0
2011-06-06 14:50:00,12.0,12.0,11.97,11.97,635800.0,8.9109,8.9109,8.8887,8.8887,635800.0
2011-06-06 15:00:00,11.98,11.99,11.96,11.97,663600.0,8.8961,8.9035,8.8812,8.8887,663600.0
2011-06-06 15:10:00,11.97,11.97,11.94,11.97,994400.0,8.8887,8.8887,8.8664,8.8887,994400.0
2011-06-06 15:20:00,11.97,11.98,11.96,11.97,1209800.0,8.8887,8.8961,8.8812,8.8887,1209800.0
2011-06-06 15:30:00,11.97,12.01,11.97,11.98,784800.0,8.8887,8.9184,8.8887,8.8961,784800.0
2011-06-06 15:40:00,11.98,12.01,11.97,11.97,1392000.0,8.8961,8.9184,8.8887,8.8887,1392000.0
2011-06-06 15:50:00,11.97,11.98,11.94,11.96,3413400.0,8.8887,8.8961,8.8664,8.8812,3413400.0
2011-06-07 09:30:00,12.01,12.09,11.97,12.08,1852200.0,8.9184,8.9778,8.8887,8.9703,1852200.0
2011-06-07 09:40:00,12.07,12.09,12.05,12.08,923600.0,8.9629,8.9778,8.9481,8.9703,923600.0
2011-06-07 09:50:00,12.08,12.1,12.02,12.1,877600.0,8.9703,8.9852,8.9258,8.9852,877600.0
2011-06-07 10:00:00,12.1,12.12,12.09,12.1,798600.0,8.9852,9.0,8.9778,8.9852,798600.0
2011-06-07 10:10:00,12.1,12.11,12.07,12.09,751800.0,8.9852,8.9926,8.9629,8.9778,751800.0
2011-06-07 10:20:00,12.08,12.09,12.06,12.09,741200.0,8.9703,8.9778,8.9555,8.9778,741200.0
2011-06-07 10:30:00,12.09,12.1,12.06,12.09,1283000.0,8.9778,8.9852,8.9555,8.9778,1283000.0
2011-06-07 10:40:00,12.09,12.12,12.08,12.11,1596800.0,8.9778,9.0,8.9703,8.9926,1596800.0
2011-06-07 10:50:00,12.11,12.14,12.11,12.13,901800.0,8.9926,9.0149,8.9926,9.0075,901800.0
2011-06-07 11:00:00,12.13,12.15,12.13,12.13,979000.0,9.0075,9.0223,9.0075,9.0075,979000.0
2011-06-07 11:10:00,12.13,12.15,12.11,12.15,1053600.0,9.0075,9.0223,8.9926,9.0223,1053600.0
2011-06-07 11:20:00,12.15,12.17,12.13,12.13,1626200.0,9.0223,9.0372,9.0075,9.0075,1626200.0
2011-06-07 11:30:00,12.13,12.15,12.13,12.15,1015000.0,9.0075,9.0223,9.0075,9.0223,1015000.0
2011-06-07 11:40:00,12.15,12.18,12.15,12.18,1125600.0,9.0223,9.0446,9.0223,9.0446,1125600.0
2011-06-07 11:50:00,12.17,12.18,12.16,12.17,815600.0,9.0372,9.0446,9.0298,9.0372,815600.0
2011-06-07 12:00:00,12.17,12.21,12.17,12.19,864600.0,9.0372,9.0669,9.0372,9.052,864600.0
2011-06-07 12:10:00,12.19,12.2,12.18,12.2,1581400.0,9.052,9.0595,9.0446,9.0595,1581400.0
2011-06-07 12:20:00,12.2,12.21,12.18,12.19,697600.0,9.0595,9.0669,9.0446,9.052,697600.0
2011-06-07 12:30:00,12.19,12.2,12.18,12.19,579600.0,9.052,9.0595,9.0446,9.052,579600.0
2011-06-07 12:40:00,12.19,12.2,12.15,12.15,2339200.0,9.052,9.0595,9.0223,9.0223,2339200.0
2011-06-07 12:50:00,12.15,12.18,12.14,12.15,2286400.0,9.0223,9.0446,9.0149,9.0223,2286400.0
2011-06-07 13:00:00,12.15,12.15,12.11,12.12,1244200.0,9.0223,9.0223,8.9926,9.0,1244200.0
2011-06-07 13:10:00,12.12,12.13,12.1,12.13,1165800.0,9.0,9.0075,8.9852,9.0075,1165800.0
2011-06-07 13:20:00,12.13,12.13,12.1,12.1,672200.0,9.0075,9.0075,8.9852,8.9852,672200.0
2011-06-07 13:30:00,12.11,12.12,12.1,12.12,540800.0,8.9926,9.0,8.9852,9.0,540800.0
2011-06-07 13:40:00,12.12,12.13,12.11,12.13,370800.0,9.0,9.0075,8.9926,9.0075,370800.0
2011-06-07 13:50:00,12.12,12.2,12.12,12.18,1577400.0,9.0,9.0595,9.0,9.0446,1577400.0
2011-06-07 14:00:00,12.17,12.2,12.17,12.2,808000.0,9.0372,9.0595,9.0372,9.0595,808000.0
2011-06-07 14:10:00,12.2,12.21,12.18,12.21,446200.0,9.0595,9.0669,9.0446,9.0669,446200.0
2011-06-07 14:20:00,12.21,12.21,12.18,12.19,409200.0,9.0669,9.0669,9.0446,9.052,409200.0
2011-06-07 14:30:00,12.18,12.18,12.15,12.15,571400.0,9.0446,9.0446,9.0223,9.0223,571400.0
2011-06-07 14:40:00,12.15,12.16,12.14,12.15,841200.0,9.0223,9.0298,9.0149,9.0223,841200.0
2011-06-07 14:50:00,12.15,12.15,12.12,12.12,746800.0,9.0223,9.0223,9.0,9.0,746800.0
2011-06-07 15:00:00,12.12,12.13,12.09,12.09,2174000.0,9.0,9.0075,8.9778,8.9778,2174000.0
2011-06-07 15:10:00,12.09,12.11,12.08,12.08,950200.0,8.9778,8.9926,8.9703,8.9703,950200.0
2011-06-07 15:20:00,12.09,12.09,12.05,12.05,606200.0,8.9778,8.9778,8.9481,8.9481,606200.0
2011-06-07 15:30:00,12.06,12.06,12.04,12.06,1160400.0,8.9555,8.9555,8.9406,8.9555,1160400.0
2011-06-07 15:40:00,12.06,12.06,11.98,11.99,3198000.0,8.9555,8.9555,8.8961,8.9035,3198000.0
2011-06-07 15:50:00,11.99,12.03,11.97,12.01,5034200.0,8.9035,8.9332,8.8887,8.9184,5034200.0
2011-06-08 09:30:00,12.0,12.07,11.94,12.07,1236600.0,8.9109,8.9629,8.8664,8.9629,1236600.0
2011-06-08 09:40:00,12.06,12.17,12.05,12.12,2377000.0,8.9555,9.0372,8.9481,9.0,2377000.0
2011-06-08 09:50:00,12.11,12.13,12.06,12.07,1820400.0,8.9926,9.0075,8.9555,8.9629,1820400.0
2011-06-08 10:00:00,12.07,12.15,12.06,12.15,1319000.0,8.9629,9.0223,8.9555,9.0223,1319000.0
2011-06-08 10:10:00,12.15,12.17,12.14,12.14,1182000.0,9.0223,9.0372,9.0149,9.0149,1182000.0
2011-06-08 10:20:00,12.14,12.17,12.13,12.16,711000.0,9.0149,9.0372,9.0075,9.0298,711000.0
2011-06-08 10:30:00,12.15,12.16,12.13,12.15,1209600.0,9.0223,9.0298,9.0075,9.0223,1209600.0
2011-06-08 10:40:00,12.15,12.17,12.14,12.15,1231600.0,9.0223,9.0372,9.0149,9.0223,1231600.0
2011-06-08 10:50:00,12.15,12.15,12.12,12.13,787600.0,9.0223,9.0223,9.0,9.0075,787600.0
2011-06-08 11:00:00,12.12,12.15,12.12,12.13,758800.0,9.0,9.0223,9.0,9.0075,758800.0
2011-06-08 11:10:00,12.12,12.13,12.1,12.11,516000.0,9.0,9.0075,8.9852,8.9926,516000.0
2011-06-08 11:20:00,12.11,12.13,12.1,12.12,731600.0,8.9926,9.0075,8.9852,9.0,731600.0
2011-06-08 11:30:00,12.12,12.15,12.11,12.14,661200.0,9.0,9.0223,8.9926,9.0149,661200.0
2011-06-08 11:40:00,12.13,12.15,12.11,12.13,479000.0,9.0075,9.0223,8.9926,9.0075,479000.0
2011-06-08 11:50:00,12.13,12.15,12.13,12.15,401000.0,9.0075,9.0223,9.0075,9.0223,401000.0
2011-06-08 12:00:00,12.15,12.15,12.13,12.13,362800.0,9.0223,9.0223,9.0075,9.0075,362800.0
2011-06-08 12:10:00,12.14,12.15,12.13,12.13,330000.0,9.0149,9.0223,9.0075,9.0075,330000.0
2011-06-08 12:20:00,12.13,12.13,12.09,12.11,726400.0,9.0075,9.0075,8.9778,8.9926,726400.0
2011-06-08 12:30:00,12.11,12.12,12.1,12.12,550400.0,8.9926,9.0,8.9852,9.0,550400.0
2011-06-08 12:40:00,12.12,12.15,12.12,12.13,379400.0,9.0,9.0223,9.0,9.0075,379400.0
2011-06-08 12:50:00,12.13,12.17,12.13,12.16,449200.0,9.0075,9.0372,9.0075,9.0298,449200.0
2011-06-08 13:00:00,12.16,12.19,12.15,12.17,921200.0,9.0298,9.052,9.0223,9.0372,921200.0
2011-06-08 13:10:00,12.17,12.17,12.13,12.15,193800.0,9.0372,9.0372,9.0075,9.0223,193800.0
2011-06-08 13:20:00,12.15,12.15,12.13,12.13,377200.0,9.0223,9.0223,9.0075,9.0075,377200.0
2011-06-08 13:30:00,12.13,12.13,12.09,12.1,819600.0,9.0075,9.0075,8.9778,8.9852,819600.0
2011-06-08 13:40:00,12.09,12.1,12.06,12.08,374200.0,8.9778,8.9852,8.9555,8.9703,374200.0
2011-06-08 13:50:00,12.08,12.08,12.05,12.07,388000.0,8.9703,8.9703,8.9481,8.9629,388000.0
2011-06-08 14:00:00,12.06,12.11,12.06,12.08,543600.0,8.9555,8.9926,8.9555,8.9703,543600.0
2011-06-08 14:10:00,12.09,12.09,12.06,12.08,359400.0,8.9778,8.9778,8.9555,8.9703,359400.0
2011-06-08 14:20:00,12.08,12.09,12.06,12.08,416400.0,8.9703,8.9778,8.9555,8.9703,416400.0
2011-06-08 14:30:00,12.08,12.14,12.07,12.12,549400.0,8.9703,9.0149,8.9629,9.0,549400.0
2011-06-08 14:40:00,12.12,12.12,12.11,12.12,224400.0,9.0,9.0,8.9926,9.0,224400.0
2011-06-08 14:50:00,12.12,12.13,12.11,12.11,609800.0,9.0,9.0075,8.9926,8.9926,609800.0
2011-06-08 15:00:00,12.11,12.11,12.09,12.1,306000.0,8.9926,8.9926,8.9778,8.9852,306000.0
2011-06-08 15:10:00,12.1,12.11,12.06,12.06,580200.0,8.9852,8.9926,8.9555,8.9555,580200.0
2011-06-08 15:20:00,12.06,12.08,12.05,12.06,669800.0,8.9555,8.9703,8.9481,8.9555,669800.0
2011-06-08 15:30:00,12.06,12.08,12.05,12.06,697600.0,8.9555,8.9703,8.9481,8.9555,697600.0
2011-06-08 15:40:00,12.06,12.11,12.06,12.08,1494000.0,8.9555,8.9926,8.9555,8.9703,1494000.0
2011-06-08 15:50:00,12.08,12.08,12.06,12.06,2178400.0,8.9703,8.9703,8.9555,8.9555,2178400.0
2011-06-09 09:30:00,12.1,12.12,12.04,12.08,1086600.0,8.9852,9.0,8.9406,8.9703,1086600.0
2011-06-09 09:40:00,12.08,12.1,12.03,12.06,906800.0,8.9703,8.9852,8.9332,8.9555,906800.0
2011-06-09 09:50:00,12.06,12.09,12.06,12.09,751600.0,8.9555,8.9778,8.9555,8.9778,751600.0
2011-06-09 10:00:00,12.08,12.1,12.08,12.08,828800.0,8.9703,8.9852,8.9703,8.9703,828800.0
2011-06-09 10:10:00,12.08,12.11,12.08,12.1,782200.0,8.9703,8.9926,8.9703,8.9852,782200.0
2011-06-09 10:20:00,12.1,12.12,12.09,12.11,638200.0,8.9852,9.0,8.9778,8.9926,638200.0
2011-06-09 10:30:00,12.11,12.13,12.1,12.13,638400.0,8.9926,9.0075,8.9852,9.0075,638400.0
2011-06-09 10:40:00,12.13,12.15,12.13,12.13,448400.0,9.0075,9.0223,9.0075,9.0075,448400.0
2011-06-09 10:50:00,12.13,12.15,12.12,12.15,358200.0,9.0075,9.0223,9.0,9.0223,358200.0
2011-06-09 11:00:00,12.15,12.15,12.12,12.13,536800.0,9.0223,9.0223,9.0,9.0075,536800.0
2011-06-09 11:10:00,12.13,12.13,12.12,12.13,234200.0,9.0075,9.0075,9.0,9.0075,234200.0
2011-06-09 11:20:00,12.12,12.15,12.12,12.15,686400.0,9.0,9.0223,9.0,9.0223,686400.0
2011-06-09 11:30:00,12.14,12.15,12.13,12.13,762000.0,9.0149,9.0223,9.0075,9.0075,762000.0
2011-06-09 11:40:00,12.13,12.15,12.13,12.14,184800.0,9.0075,9.0223,9.0075,9.0149,184800.0
2011-06-09 11:50:00,12.14,12.15,12.13,12.14,345000.0,9.0149,9.0223,9.0075,9.0149,345000.0
2011-06-09 12:00:00,12.14,12.15,12.13,12.15,235400.0,9.0149,9.0223,9.0075,9.0223,235400.0
2011-06-09 12:10:00,12.15,12.19,12.15,12.17,1369600.0,9.0223,9.052,9.0223,9.0372,1369600.0
2011-06-09 12:20:00,12.17,12.18,12.17,12.18,220000.0,9.0372,9.0446,9.0372,9.0446,220000.0
2011-06-09 12:30:00,12.17,12.18,12.16,12.17,701200.0,9.0372,9.0446,9.0298,9.0372,701200.0
2011-06-09 12:40:00,12.16,12.19,12.15,12.17,738800.0,9.0298,9.052,9.0223,9.0372,738800.0
2011-06-09 12:50:00,12.17,12.18,12.16,12.17,315800.0,9.0372,9.0446,9.0298,9.0372,315800.0
2011-06-09 13:00:00,12.17,12.17,12.13,12.13,645800.0,9.0372,9.0372,9.0075,9.0075,645800.0
2011-06-09 13:10:00,12.14,12.15,12.13,12.13,451800.0,9.0149,9.0223,9.0075,9.0075,451800.0
2011-06-09 13:20:00,12.13,12.14,12.12,12.12,136600.0,9.0075,9.0149,9.0,9.0,136600.0
2011-06-09 13:30:00,12.12,12.13,12.12,12.13,123000.0,9.0,9.0075,9.0,9.0075,123000.0
2011-06-09 13:40:00,12.13,12.13,12.13,12.13,66400.0,9.0075,9.0075,9.0075,9.0075,66400.0
2011-06-09 13:50:00,12.13,12.13,12.13,12.13,145600.0,9.0075,9.0075,9.0075,9.0075,145600.0
2011-06-09 14:00:00,12.13,12.15,12.13,12.15,140600.0,9.0075,9.0223,9.0075,9.0223,140600.0
2011-06-09 14:10:00,12.14,12.15,12.13,12.14,452400.0,9.0149,9.0223,9.0075,9.0149,452400.0
2011-06-09 14:20:00,12.14,12.14,12.12,12.13,296800.0,9.0149,9.0149,9.0,9.0075,296800.0
2011-06-09 14:30:00,12.13,12.13,12.12,12.13,395400.0,9.0075,9.0075,9.0,9.0075,395400.0
2011-06-09 14:40:00,12.13,12.15,12.13,12.15,190200.0,9.0075,9.0223,9.0075,9.0223,190200.0
2011-06-09 14:50:00,12.14,12.17,12.14,12.17,393800.0,9.0149,9.0372,9.0149,9.0372,393800.0
2011-06-09 15:00:00,12.17,12.17,12.15,12.15,339800.0,9.0372,9.0372,9.0223,9.0223,339800.0
2011-06-09 15:10:00,12.15,12.17,12.13,12.13,529800.0,9.0223,9.0372,9.0075,9.0075,529800.0
2011-06-09 15:20:00,12.13,12.15,12.13,12.13,696400.0,9.0075,9.0223,9.0075,9.0075,696400.0
2011-06-09 15:30:00,12.13,12.15,12.12,12.14,1762800.0,9.0075,9.0223,9.0,9.0149,1762800.0
2011-06-09 15:40:00,12.13,12.15,12.12,12.13,2188000.0,9.0075,9.0223,9.0,9.0075,2188000.0
2011-06-09 15:50:00,12.13,12.16,12.12,12.14,5339600.0,9.0075,9.0298,9.0,9.0149,5339600.0
2011-06-10 09:30:00,11.96,12.06,11.96,11.99,1758200.0,8.8812,8.9555,8.8812,8.9035,1758200.0
2011-06-10 09:40:00,11.99,12.02,11.98,12.0,622600.0,8.9035,8.9258,8.8961,8.9109,622600.0
2011-06-10 09:50:00,12.0,12.01,11.95,11.96,804000.0,8.9109,8.9184,8.8738,8.8812,804000.0
2011-06-10 10:00:00,11.96,11.99,11.93,11.97,2015200.0,8.8812,8.9035,8.859,8.8887,2015200.0
2011-06-10 10:10:00,11.97,12.03,11.97,12.03,768400.0,8.8887,8.9332,8.8887,8.9332,768400.0
2011-06-10 10:20:00,12.02,12.04,11.96,12.03,1319600.0,8.9258,8.9406,8.8812,8.9332,1319600.0
2011-06-10 10:30:00,12.04,12.05,12.02,12.02,2289800.0,8.9406,8.9481,8.9258,8.9258,2289800.0
2011-06-10 10:40:00,12.02,12.02,11.97,12.01,539200.0,8.9258,8.9258,8.8887,8.9184,539200.0
2011-06-10 10:50:00,12.01,12.02,11.97,11.97,543200.0,8.9184,8.9258,8.8887,8.8887,543200.0
2011-06-10 11:00:00,11.97,12.01,11.97,11.98,1419600.0,8.8887,8.9184,8.8887,8.8961,1419600.0
2011-06-10 11:10:00,11.98,11.98,11.95,11.97,565800.0,8.8961,8.8961,8.8738,8.8887,565800.0
2011-06-10 11:20:00,11.97,12.0,11.97,11.99,691600.0,8.8887,8.9109,8.8887,8.9035,691600.0
2011-06-10 11:30:00,11.99,11.99,11.95,11.95,468200.0,8.9035,8.9035,8.8738,8.8738,468200.0
2011-06-10 11:40:00,11.95,11.98,11.95,11.98,207800.0,8.8738,8.8961,8.8738,8.8961,207800.0
2011-06-10 11:50:00,11.98,11.99,11.97,11.99,497800.0,8.8961,8.9035,8.8887,8.9035,497800.0
2011-06-10 12:00:00,11.99,11.99,11.98,11.99,320000.0,8.9035,8.9035,8.8961,8.9035,320000.0
2011-06-10 12:10:00,11.99,11.99,11.97,11.98,261200.0,8.9035,8.9035,8.8887,8.8961,261200.0
2011-06-10 12:20:00,11.99,11.99,11.97,11.98,300200.0,8.9035,8.9035,8.8887,8.8961,300200.0
2011-06-10 12:30:00,11.97,12.0,11.97,11.99,474400.0,8.8887,8.9109,8.8887,8.9035,474400.0
2011-06-10 12:40:00,11.99,11.99,11.97,11.97,227800.0,8.9035,8.9035,8.8887,8.8887,227800.0
2011-06-10 12:50:00,11.97,11.99,11.97,11.98,1441400.0,8.8887,8.9035,8.8887,8.8961,1441400.0
2011-06-10 13:00:00,11.99,11.99,11.97,11.97,1133000.0,8.9035,8.9035,8.8887,8.8887,1133000.0
2011-06-10 13:10:00,11.97,11.98,11.95,11.96,1643600.0,8.8887,8.8961,8.8738,8.8812,1643600.0
2011-06-10 13:20:00,11.96,11.97,11.94,11.94,418800.0,8.8812,8.8887,8.8664,8.8664,418800.0
2011-06-10 13:30:00,11.95,11.96,11.94,11.96,709200.0,8.8738,8.8812,8.8664,8.8812,709200.0
2011-06-10 13:40:00,11.96,11.96,11.94,11.96,836400.0,8.8812,8.8812,8.8664,8.8812,836400.0
2011-06-10 13:50:00,11.96,11.96,11.92,11.92,457000.0,8.8812,8.8812,8.8515,8.8515,457000.0
2011-06-10 14:00:00,11.93,11.99,11.92,11.97,1212400.0,8.859,8.9035,8.8515,8.8887,1212400.0
2011-06-10 14:10:00,11.97,11.98,11.95,11.97,619400.0,8.8887,8.8961,8.8738,8.8887,619400.0
2011-06-10 14:20:00,11.97,11.99,11.95,11.98,965800.0,8.8887,8.9035,8.8738,8.8961,965800.0
2011-06-10 14:30:00,11.98,11.99,11.97,11.97,730800.0,8.8961,8.9035,8.8887,8.8887,730800.0
2011-06-10 14:40:00,11.98,12.0,11.97,11.98,772600.0,8.8961,8.9109,8.8887,8.8961,772600.0
2011-06-10 14:50:00,11.97,12.0,11.97,12.0,683200.0,8.8887,8.9109,8.8887,8.9109,683200.0
2011-06-10 15:00:00,12.0,12.01,11.97,11.98,1048800.0,8.9109,8.9184,8.8887,8.8961,1048800.0
2011-06-10 15:10:00,11.98,11.99,11.96,11.98,667600.0,8.8961,8.9035,8.8812,8.8961,667600.0
2011-06-10 15:20:00,11.99,12.02,11.97,11.99,1974400.0,8.9035,8.9258,8.8887,8.9035,1974400.0
2011-06-10 15:30:00,11.99,12.02,11.98,11.99,1933800.0,8.9035,8.9258,8.8961,8.9035,1933800.0
2011-06-10 15:40:00,11.99,11.99,11.96,11.98,1938000.0,8.9035,8.9035,8.8812,8.8961,1938000.0
2011-06-10 15:50:00,11.98,11.98,11.95,11.95,3708600.0,8.8961,8.8961,8.8738,8.8738,3708600.0
2011-06-13 09:30:00,11.95,11.96,11.88,11.93,1095000.0,8.8738,8.8812,8.8218,8.859,1095000.0
2011-06-13 09:40:00,11.93,11.94,11.9,11.93,898200.0,8.859,8.8664,8.8367,8.859,898200.0
2011-06-13 09:50:00,11.93,11.94,11.9,11.92,439600.0,8.859,8.8664,8.8367,8.8515,439600.0
2011-06-13 10:00:00,11.92,11.92,11.82,11.84,1768000.0,8.8515,8.8515,8.7773,8.7921,1768000.0
2011-06-13 10:10:00,11.85,11.87,11.84,11.85,1010400.0,8.7996,8.8144,8.7921,8.7996,1010400.0
2011-06-13 10:20:00,11.85,11.87,11.84,11.86,381200.0,8.7996,8.8144,8.7921,8.807,381200.0
2011-06-13 10:30:00,11.86,11.86,11.83,11.85,996800.0,8.807,8.807,8.7847,8.7996,996800.0
2011-06-13 10:40:00,11.84,11.86,11.84,11.85,1221800.0,8.7921,8.807,8.7921,8.7996,1221800.0
2011-06-13 10:50:00,11.84,11.86,11.84,11.85,652200.0,8.7921,8.807,8.7921,8.7996,652200.0
2011-06-13 11:00:00,11.85,11.86,11.83,11.83,1185200.0,8.7996,8.807,8.7847,8.7847,1185200.0
2011-06-13 11:10:00,11.84,11.84,11.81,11.83,1367400.0,8.7921,8.7921,8.7699,8.7847,1367400.0
2011-06-13 11:20:00,11.83,11.85,11.81,11.85,630200.0,8.7847,8.7996,8.7699,8.7996,630200.0
2011-06-13 11:30:00,11.84,11.86,11.83,11.84,794800.0,8.7921,8.807,8.7847,8.7921,794800.0
2011-06-13 11:40:00,11.83,11.86,11.83,11.85,779600.0,8.7847,8.807,8.7847,8.7996,779600.0
2011-06-13 11:50:00,11.86,11.86,11.83,11.83,1120600.0,8.807,8.807,8.7847,8.7847,1120600.0
2011-06-13 12:00:00,11.83,11.85,11.81,11.81,672200.0,8.7847,8.7996,8.7699,8.7699,672200.0
2011-06-13 12:10:00,11.81,11.83,11.81,11.81,328000.0,8.7699,8.7847,8.7699,8.7699,328000.0
2011-06-13 12:20:00,11.81,11.83,11.8,11.81,591200.0,8.7699,8.7847,8.7624,8.7699,591200.0
2011-06-13 12:30:00,11.81,11.84,11.81,11.83,629000.0,8.7699,8.7921,8.7699,8.7847,629000.0
2011-06-13 12:40:00,11.83,11.84,11.82,11.83,539400.0,8.7847,8.7921,8.7773,8.7847,539400.0
2011-06-13 12:50:00,11.83,11.83,11.81,11.83,294400.0,8.7847,8.7847,8.7699,8.7847,294400.0
2011-06-13 13:00:00,11.82,11.82,11.79,11.8,630800.0,8.7773,8.7773,8.755,8.7624,630800.0
2011-06-13 13:10:00,11.8,11.83,11.79,11.83,606200.0,8.7624,8.7847,8.755,8.7847,606200.0
2011-06-13 13:20:00,11.83,11.84,11.81,11.84,347400.0,8.7847,8.7921,8.7699,8.7921,347400.0
2011-06-13 13:30:00,11.84,11.85,11.83,11.85,288400.0,8.7921,8.7996,8.7847,8.7996,288400.0
2011-06-13 13:40:00,11.85,11.87,11.84,11.84,323000.0,8.7996,8.8144,8.7921,8.7921,323000.0
2011-06-13 13:50:00,11.84,11.87,11.84,11.87,750400.0,8.7921,8.8144,8.7921,8.8144,750400.0
2011-06-13 14:00:00,11.87,11.88,11.86,11.88,905800.0,8.8144,8.8218,8.807,8.8218,905800.0
2011-06-13 14:10:00,11.88,11.88,11.85,11.85,403600.0,8.8218,8.8218,8.7996,8.7996,403600.0
2011-06-13 14:20:00,11.85,11.87,11.85,11.86,393000.0,8.7996,8.8144,8.7996,8.807,393000.0
2011-06-13 14:30:00,11.86,11.87,11.85,11.85,524800.0,8.807,8.8144,8.7996,8.7996,524800.0
2011-06-13 14:40:00,11.85,11.87,11.84,11.87,477600.0,8.7996,8.8144,8.7921,8.8144,477600.0
2011-06-13 14:50:00,11.87,11.87,11.85,11.85,396200.0,8.8144,8.8144,8.7996,8.7996,396200.0
2011-06-13 15:00:00,11.85,11.85,11.83,11.84,1171000.0,8.7996,8.7996,8.7847,8.7921,1171000.0
2011-06-13 15:10:00,11.84,11.84,11.81,11.82,1257600.0,8.7921,8.7921,8.7699,8.7773,1257600.0
2011-06-13 15:20:00,11.82,11.86,11.81,11.86,1617800.0,8.7773,8.807,8.7699,8.807,1617800.0
2011-06-13 15:30:00,11.86,11.87,11.84,11.85,1427000.0,8.807,8.8144,8.7921,8.7996,1427000.0
2011-06-13 15:40:00,11.85,11.86,11.83,11.85,1744000.0,8.7996,8.807,8.7847,8.7996,1744000.0
2011-06-13 15:50:00,11.85,11.88,11.84,11.86,2473400.0,8.7996,8.8218,8.7921,8.807,2473400.0
2011-06-14 09:30:00,11.94,12.05,11.92,12.05,1960600.0,8.8664,8.9481,8.8515,8.9481,1960600.0
2011-06-14 09:40:00,12.05,12.05,11.97,11.97,1557000.0,8.9481,8.9481,8.8887,8.8887,1557000.0
2011-06-14 09:50:00,11.97,11.99,11.96,11.97,559200.0,8.8887,8.9035,8.8812,8.8887,559200.0
2011-06-14 10:00:00,11.97,12.01,11.95,12.0,1275800.0,8.8887,8.9184,8.8738,8.9109,1275800.0
2011-06-14 10:10:00,12.0,12.02,11.99,12.01,539400.0,8.9109,8.9258,8.9035,8.9184,539400.0
2011-06-14 10:20:00,12.0,12.01,11.97,11.99,369000.0,8.9109,8.9184,8.8887,8.9035,369000.0
2011-06-14 10:30:00,11.99,12.02,11.98,12.02,516200.0,8.9035,8.9258,8.8961,8.9258,516200.0
2011-06-14 10:40:00,12.01,12.02,11.97,11.99,656600.0,8.9184,8.9258,8.8887,8.9035,656600.0
2011-06-14 10:50:00,11.99,12.02,11.99,12.01,572000.0,8.9035,8.9258,8.9035,8.9184,572000.0
2011-06-14 11:00:00,12.01,12.01,11.99,11.99,334400.0,8.9184,8.9184,8.9035,8.9035,334400.0
2011-06-14 11:10:00,11.99,12.0,11.98,11.99,257600.0,8.9035,8.9109,8.8961,8.9035,257600.0
2011-06-14 11:20:00,11.99,11.99,11.97,11.97,317000.0,8.9035,8.9035,8.8887,8.8887,317000.0
2011-06-14 11:30:00,11.97,11.98,11.97,11.97,232400.0,8.8887,8.8961,8.8887,8.8887,232400.0
2011-06-14 11:40:00,11.97,11.98,11.97,11.97,155800.0,8.8887,8.8961,8.8887,8.8887,155800.0
2011-06-14 11:50:00,11.97,11.99,11.96,11.97,290600.0,8.8887,8.9035,8.8812,8.8887,290600.0
2011-06-14 12:00:00,11.98,11.99,11.97,11.97,184800.0,8.8961,8.9035,8.8887,8.8887,184800.0
2011-06-14 12:10:00,11.97,11.98,11.95,11.96,225600.0,8.8887,8.8961,8.8738,8.8812,225600.0
2011-06-14 12:20:00,11.96,11.98,11.96,11.98,383600.0,8.8812,8.8961,8.8812,8.8961,383600.0
2011-06-14 12:30:00,11.99,12.0,11.98,12.0,395400.0,8.9035,8.9109,8.8961,8.9109,395400.0
2011-06-14 12:40:00,11.99,12.01,11.99,11.99,559200.0,8.9035,8.9184,8.9035,8.9035,559200.0
2011-06-14 12:50:00,11.99,12.01,11.99,11.99,272400.0,8.9035,8.9184,8.9035,8.9035,272400.0
2011-06-14 13:00:00,11.99,12.0,11.99,12.0,298200.0,8.9035,8.9109,8.9035,8.9109,298200.0
2011-06-14 13:10:00,12.0,12.01,11.99,11.99,283400.0,8.9109,8.9184,8.9035,8.9035,283400.0
2011-06-14 13:20:00,11.99,12.0,11.98,11.98,254400.0,8.9035,8.9109,8.8961,8.8961,254400.0
2011-06-14 13:30:00,11.98,12.0,11.98,11.99,318000.0,8.8961,8.9109,8.8961,8.9035,318000.0
2011-06-14 13:40:00,11.98,11.99,11.97,11.97,287600.0,8.8961,8.9035,8.8887,8.8887,287600.0
2011-06-14 13:50:00,11.98,11.99,11.97,11.98,380600.0,8.8961,8.9035,8.8887,8.8961,380600.0
2011-06-14 14:00:00,11.98,11.99,11.97,11.99,309000.0,8.8961,8.9035,8.8887,8.9035,309000.0
2011-06-14 14:10:00,11.99,11.99,11.98,11.98,129600.0,8.9035,8.9035,8.8961,8.8961,129600.0
2011-06-14 14:20:00,11.98,11.99,11.98,11.99,322800.0,8.8961,8.9035,8.8961,8.9035,322800.0
2011-06-14 14:30:00,11.99,11.99,11.97,11.98,372400.0,8.9035,8.9035,8.8887,8.8961,372400.0
2011-06-14 14:40:00,11.98,12.02,11.97,12.02,1025400.0,8.8961,8.9258,8.8887,8.9258,1025400.0
2011-06-14 14:50:00,12.02,12.02,11.99,11.99,1447400.0,8.9258,8.9258,8.9035,8.9035,1447400.0
2011-06-14 15:00:00,11.99,12.01,11.99,12.01,852400.0,8.9035,8.9184,8.9035,8.9184,852400.0
2011-06-14 15:10:00,12.01,12.01,11.99,11.99,2938600.0,8.9184,8.9184,8.9035,8.9035,2938600.0
2011-06-14 15:20:00,11.99,12.01,11.97,11.99,926600.0,8.9035,8.9184,8.8887,8.9035,926600.0
2011-06-14 15:30:00,11.99,11.99,11.97,11.97,601200.0,8.9035,8.9035,8.8887,8.8887,601200.0
2011-06-14 15:40:00,11.97,11.98,11.95,11.97,1633400.0,8.8887,8.8961,8.8738,8.8887,1633400.0
2011-06-14 15:50:00,11.97,11.97,11.94,11.96,2662400.0,8.8887,8.8887,8.8664,8.8812,2662400.0
2011-06-15 09:30:00,11.84,11.87,11.76,11.77,1171800.0,8.7921,8.8144,8.7327,8.7401,1171800.0
2011-06-15 09:40:00,11.77,11.85,11.76,11.83,918200.0,8.7401,8.7996,8.7327,8.7847,918200.0
2011-06-15 09:50:00,11.84,11.84,11.81,11.81,560400.0,8.7921,8.7921,8.7699,8.7699,560400.0
2011-06-15 10:00:00,11.81,11.84,11.8,11.84,826600.0,8.7699,8.7921,8.7624,8.7921,826600.0
2011-06-15 10:10:00,11.84,11.85,11.81,11.82,1518600.0,8.7921,8.7996,8.7699,8.7773,1518600.0
2011-06-15 10:20:00,11.81,11.82,11.81,11.82,857400.0,8.7699,8.7773,8.7699,8.7773,857400.0
2011-06-15 10:30:00,11.81,11.84,11.81,11.84,709000.0,8.7699,8.7921,8.7699,8.7921,709000.0
2011-06-15 10:40:00,11.84,11.86,11.82,11.85,553600.0,8.7921,8.807,8.7773,8.7996,553600.0
2011-06-15 10:50:00,11.85,11.89,11.84,11.88,759600.0,8.7996,8.8293,8.7921,8.8218,759600.0
2011-06-15 11:00:00,11.88,11.9,11.87,11.89,767200.0,8.8218,8.8367,8.8144,8.8293,767200.0
2011-06-15 11:10:00,11.9,11.9,11.87,11.88,608600.0,8.8367,8.8367,8.8144,8.8218,608600.0
2011-06-15 11:20:00,11.88,11.88,11.86,11.86,425800.0,8.8218,8.8218,8.807,8.807,425800.0
2011-06-15 11:30:00,11.86,11.87,11.81,11.81,676800.0,8.807,8.8144,8.7699,8.7699,676800.0
2011-06-15 11:40:00,11.82,11.83,11.78,11.78,643200.0,8.7773,8.7847,8.7476,8.7476,643200.0
2011-06-15 11:50:00,11.78,11.78,11.74,11.75,1297600.0,8.7476,8.7476,8.7179,8.7253,1297600.0
2011-06-15 12:00:00,11.76,11.79,11.74,11.79,560200.0,8.7327,8.755,8.7179,8.755,560200.0
2011-06-15 12:10:00,11.78,11.79,11.74,11.74,403000.0,8.7476,8.755,8.7179,8.7179,403000.0
2011-06-15 12:20:00,11.74,11.76,11.7,11.72,1207400.0,8.7179,8.7327,8.6882,8.703,1207400.0
2011-06-15 12:30:00,11.73,11.77,11.72,11.75,849000.0,8.7104,8.7401,8.703,8.7253,849000.0
2011-06-15 12:40:00,11.75,11.78,11.74,11.76,611000.0,8.7253,8.7476,8.7179,8.7327,611000.0
2011-06-15 12:50:00,11.77,11.78,11.73,11.74,535000.0,8.7401,8.7476,8.7104,8.7179,535000.0
2011-06-15 13:00:00,11.74,11.77,11.72,11.75,658400.0,8.7179,8.7401,8.703,8.7253,658400.0
2011-06-15 13:10:00,11.75,11.76,11.73,11.74,493600.0,8.7253,8.7327,8.7104,8.7179,493600.0
2011-06-15 13:20:00,11.74,11.76,11.71,11.76,722400.0,8.7179,8.7327,8.6956,8.7327,722400.0
2011-06-15 13:30:00,11.76,11.76,11.73,11.74,500200.0,8.7327,8.7327,8.7104,8.7179,500200.0
2011-06-15 13:40:00,11.74,11.77,11.74,11.76,486200.0,8.7179,8.7401,8.7179,8.7327,486200.0
2011-06-15 13:50:00,11.76,11.76,11.72,11.74,828600.0,8.7327,8.7327,8.703,8.7179,828600.0
2011-06-15 14:00:00,11.74,11.79,11.74,11.77,781800.0,8.7179,8.755,8.7179,8.7401,781800.0
2011-06-15 14:10:00,11.77,11.79,11.76,11.76,502600.0,8.7401,8.755,8.7327,8.7327,502600.0
2011-06-15 14:20:00,11.77,11.77,11.74,11.74,572800.0,8.7401,8.7401,8.7179,8.7179,572800.0
2011-06-15 14:30:00,11.74,11.78,11.74,11.77,494400.0,8.7179,8.7476,8.7179,8.7401,494400.0
2011-06-15 14:40:00,11.77,11.78,11.74,11.77,883800.0,8.7401,8.7476,8.7179,8.7401,883800.0
2011-06-15 14:50:00,11.77,11.78,11.74,11.75,698800.0,8.7401,8.7476,8.7179,8.7253,698800.0
2011-06-15 15:00:00,11.75,11.78,11.74,11.75,983800.0,8.7253,8.7476,8.7179,8.7253,983800.0
2011-06-15 15:10:00,11.75,11.76,11.73,11.74,739800.0,8.7253,8.7327,8.7104,8.7179,739800.0
2011-06-15 15:20:00,11.74,11.78,11.74,11.76,961600.0,8.7179,8.7476,8.7179,8.7327,961600.0
2011-06-15 15:30:00,11.76,11.77,11.72,11.74,1051000.0,8.7327,8.7401,8.703,8.7179,1051000.0
2011-06-15 15:40:00,11.74,11.76,11.73,11.74,1569600.0,8.7179,8.7327,8.7104,8.7179,1569600.0
2011-06-15 15:50:00,11.74,11.75,11.72,11.73,3120400.0,8.7179,8.7253,8.703,8.7104,3120400.0
2011-06-16 09:30:00,11.72,11.77,11.7,11.74,1142600.0,8.703,8.7401,8.6882,8.7179,1142600.0
2011-06-16 09:40:00,11.74,11.75,11.71,11.71,773600.0,8.7179,8.7253,8.6956,8.6956,773600.0
2011-06-16 09:50:00,11.71,11.76,11.71,11.76,542600.0,8.6956,8.7327,8.6956,8.7327,542600.0
2011-06-16 10:00:00,11.76,11.76,11.69,11.71,1252600.0,8.7327,8.7327,8.6807,8.6956,1252600.0
2011-06-16 10:10:00,11.71,11.78,11.71,11.78,805400.0,8.6956,8.7476,8.6956,8.7476,805400.0
2011-06-16 10:20:00,11.78,11.79,11.74,11.74,749200.0,8.7476,8.755,8.7179,8.7179,749200.0
2011-06-16 10:30:00,11.74,11.8,11.74,11.8,500000.0,8.7179,8.7624,8.7179,8.7624,500000.0
2011-06-16 10:40:00,11.8,11.8,11.76,11.77,524800.0,8.7624,8.7624,8.7327,8.7401,524800.0
2011-06-16 10:50:00,11.77,11.77,11.76,11.76,358200.0,8.7401,8.7401,8.7327,8.7327,358200.0
2011-06-16 11:00:00,11.76,11.76,11.72,11.73,387400.0,8.7327,8.7327,8.703,8.7104,387400.0
2011-06-16 11:10:00,11.74,11.77,11.72,11.77,560200.0,8.7179,8.7401,8.703,8.7401,560200.0
2011-06-16 11:20:00,11.77,11.78,11.75,11.78,337200.0,8.7401,8.7476,8.7253,8.7476,337200.0
2011-06-16 11:30:00,11.78,11.8,11.76,11.77,433200.0,8.7476,8.7624,8.7327,8.7401,433200.0
2011-06-16 11:40:00,11.77,11.77,11.72,11.72,709200.0,8.7401,8.7401,8.703,8.703,709200.0
2011-06-16 11:50:00,11.72,11.74,11.72,11.72,403800.0,8.703,8.7179,8.703,8.703,403800.0
2011-06-16 12:00:00,11.72,11.74,11.72,11.74,363600.0,8.703,8.7179,8.703,8.7179,363600.0
2011-06-16 12:10:00,11.73,11.74,11.7,11.71,761400.0,8.7104,8.7179,8.6882,8.6956,761400.0
2011-06-16 12:20:00,11.71,11.72,11.7,11.72,989800.0,8.6956,8.703,8.6882,8.703,989800.0
2011-06-16 12:30:00,11.72,11.72,11.71,11.72,490400.0,8.703,8.703,8.6956,8.703,490400.0
2011-06-16 12:40:00,11.72,11.72,11.71,11.71,285200.0,8.703,8.703,8.6956,8.6956,285200.0
2011-06-16 12:50:00,11.72,11.72,11.71,11.71,442400.0,8.703,8.703,8.6956,8.6956,442400.0
2011-06-16 13:00:00,11.71,11.71,11.7,11.7,434600.0,8.6956,8.6956,8.6882,8.6882,434600.0
2011-06-16 13:10:00,11.7,11.72,11.7,11.72,397600.0,8.6882,8.703,8.6882,8.703,397600.0
2011-06-16 13:20:00,11.72,11.73,11.71,11.72,644800.0,8.703,8.7104,8.6956,8.703,644800.0
2011-06-16 13:30:00,11.72,11.72,11.71,11.72,734000.0,8.703,8.703,8.6956,8.703,734000.0
2011-06-16 13:40:00,11.72,11.72,11.7,11.71,901400.0,8.703,8.703,8.6882,8.6956,901400.0
2011-06-16 13:50:00,11.71,11.72,11.71,11.71,650000.0,8.6956,8.703,8.6956,8.6956,650000.0
2011-06-16 14:00:00,11.71,11.72,11.71,11.71,786000.0,8.6956,8.703,8.6956,8.6956,786000.0
2011-06-16 14:10:00,11.71,11.72,11.7,11.7,890600.0,8.6956,8.703,8.6882,8.6882,890600.0
2011-06-16 14:20:00,11.7,11.71,11.69,11.7,948000.0,8.6882,8.6956,8.6807,8.6882,948000.0
2011-06-16 14:30:00,11.69,11.7,11.68,11.69,541000.0,8.6807,8.6882,8.6733,8.6807,541000.0
2011-06-16 14:40:00,11.69,11.69,11.66,11.67,1200200.0,8.6807,8.6807,8.6585,8.6659,1200200.0
2011-06-16 14:50:00,11.68,11.7,11.66,11.68,1475200.0,8.6733,8.6882,8.6585,8.6733,1475200.0
2011-06-16 15:00:00,11.68,11.72,11.68,11.72,702800.0,8.6733,8.703,8.6733,8.703,702800.0
2011-06-16 15:10:00,11.72,11.72,11.71,11.72,607000.0,8.703,8.703,8.6956,8.703,607000.0
2011-06-16 15:20:00,11.72,11.74,11.71,11.71,944200.0,8.703,8.7179,8.6956,8.6956,944200.0
2011-06-16 15:30:00,11.71,11.72,11.7,11.71,2524200.0,8.6956,8.703,8.6882,8.6956,2524200.0
2011-06-16 15:40:00,11.71,11.74,11.7,11.72,1394800.0,8.6956,8.7179,8.6882,8.703,1394800.0
2011-06-16 15:50:00,11.72,11.74,11.72,11.72,2318600.0,8.703,8.7179,8.703,8.703,2318600.0
2011-06-17 09:30:00,11.86,11.88,11.81,11.84,9354400.0,8.807,8.8218,8.7699,8.7921,9354400.0
2011-06-17 09:40:00,11.84,11.87,11.83,11.84,732800.0,8.7921,8.8144,8.7847,8.7921,732800.0
2011-06-17 09:50:00,11.84,11.85,11.81,11.85,470200.0,8.7921,8.7996,8.7699,8.7996,470200.0
2011-06-17 10:00:00,11.85,11.86,11.83,11.85,583400.0,8.7996,8.807,8.7847,8.7996,583400.0
2011-06-17 10:10:00,11.85,11.86,11.8,11.83,475400.0,8.7996,8.807,8.7624,8.7847,475400.0
2011-06-17 10:20:00,11.83,11.83,11.78,11.81,620600.0,8.7847,8.7847,8.7476,8.7699,620600.0
2011-06-17 10:30:00,11.8,11.83,11.79,11.83,622600.0,8.7624,8.7847,8.755,8.7847,622600.0
2011-06-17 10:40:00,11.83,11.83,11.81,11.81,537000.0,8.7847,8.7847,8.7699,8.7699,537000.0
2011-06-17 10:50:00,11.81,11.82,11.81,11.81,345000.0,8.7699,8.7773,8.7699,8.7699,345000.0
2011-06-17 11:00:00,11.81,11.81,11.79,11.8,480600.0,8.7699,8.7699,8.755,8.7624,480600.0
2011-06-17 11:10:00,11.8,11.83,11.8,11.81,618400.0,8.7624,8.7847,8.7624,8.7699,618400.0
2011-06-17 11:20:00,11.81,11.82,11.81,11.81,303000.0,8.7699,8.7773,8.7699,8.7699,303000.0
2011-06-17 11:30:00,11.81,11.82,11.79,11.79,438400.0,8.7699,8.7773,8.755,8.755,438400.0
2011-06-17 11:40:00,11.8,11.8,11.78,11.78,562200.0,8.7624,8.7624,8.7476,8.7476,562200.0
2011-06-17 11:50:00,11.79,11.79,11.78,11.79,314000.0,8.755,8.755,8.7476,8.755,314000.0
2011-06-17 12:00:00,11.79,11.8,11.78,11.79,284200.0,8.755,8.7624,8.7476,8.755,284200.0
2011-06-17 12:10:00,11.79,11.8,11.78,11.78,179600.0,8.755,8.7624,8.7476,8.7476,179600.0
2011-06-17 12:20:00,11.78,11.79,11.77,11.78,434800.0,8.7476,8.755,8.7401,8.7476,434800.0
2011-06-17 12:30:00,11.78,11.8,11.77,11.8,517000.0,8.7476,8.7624,8.7401,8.7624,517000.0
2011-06-17 12:40:00,11.8,11.8,11.78,11.79,549000.0,8.7624,8.7624,8.7476,8.755,549000.0
2011-06-17 12:50:00,11.79,11.8,11.78,11.8,793000.0,8.755,8.7624,8.7476,8.7624,793000.0
2011-06-17 13:00:00,11.8,11.81,11.79,11.8,383800.0,8.7624,8.7699,8.755,8.7624,383800.0
2011-06-17 13:10:00,11.8,11.8,11.79,11.79,284200.0,8.7624,8.7624,8.755,8.755,284200.0
2011-06-17 13:20:00,11.8,11.83,11.79,11.81,581000.0,8.7624,8.7847,8.755,8.7699,581000.0
2011-06-17 13:30:00,11.81,11.84,11.81,11.82,1242200.0,8.7699,8.7921,8.7699,8.7773,1242200.0
2011-06-17 13:40:00,11.82,11.83,11.8,11.81,399600.0,8.7773,8.7847,8.7624,8.7699,399600.0
2011-06-17 13:50:00,11.81,11.83,11.8,11.81,428800.0,8.7699,8.7847,8.7624,8.7699,428800.0
2011-06-17 14:00:00,11.81,11.83,11.8,11.81,616600.0,8.7699,8.7847,8.7624,8.7699,616600.0
2011-06-17 14:10:00,11.81,11.83,11.8,11.81,592600.0,8.7699,8.7847,8.7624,8.7699,592600.0
2011-06-17 14:20:00,11.81,11.84,11.8,11.84,766600.0,8.7699,8.7921,8.7624,8.7921,766600.0
2011-06-17 14:30:00,11.84,11.84,11.82,11.82,677000.0,8.7921,8.7921,8.7773,8.7773,677000.0
2011-06-17 14:40:00,11.82,11.83,11.81,11.83,551200.0,8.7773,8.7847,8.7699,8.7847,551200.0
2011-06-17 14:50:00,11.82,11.83,11.8,11.8,785000.0,8.7773,8.7847,8.7624,8.7624,785000.0
2011-06-17 15:00:00,11.81,11.81,11.8,11.81,591800.0,8.7699,8.7699,8.7624,8.7699,591800.0
2011-06-17 15:10:00,11.81,11.81,11.76,11.77,2840000.0,8.7699,8.7699,8.7327,8.7401,2840000.0
2011-06-17 15:20:00,11.77,11.8,11.77,11.79,1042800.0,8.7401,8.7624,8.7401,8.755,1042800.0
2011-06-17 15:30:00,11.79,11.81,11.79,11.81,731200.0,8.755,8.7699,8.755,8.7699,731200.0
2011-06-17 15:40:00,11.8,11.84,11.8,11.83,1415800.0,8.7624,8.7921,8.7624,8.7847,1415800.0
2011-06-17 15:50:00,11.83,11.83,11.81,11.81,2307800.0,8.7847,8.7847,8.7699,8.7699,2307800.0
2011-06-20 09:30:00,11.79,11.82,11.73,11.81,826200.0,8.755,8.7773,8.7104,8.7699,826200.0
2011-06-20 09:40:00,11.81,11.84,11.8,11.81,511600.0,8.7699,8.7921,8.7624,8.7699,511600.0
2011-06-20 09:50:00,11.81,11.85,11.81,11.85,261600.0,8.7699,8.7996,8.7699,8.7996,261600.0
2011-06-20 10:00:00,11.85,11.86,11.81,11.85,369400.0,8.7996,8.807,8.7699,8.7996,369400.0
2011-06-20 10:10:00,11.85,11.87,11.84,11.87,304200.0,8.7996,8.8144,8.7921,8.8144,304200.0
2011-06-20 10:20:00,11.86,11.88,11.85,11.88,461400.0,8.807,8.8218,8.7996,8.8218,461400.0
2011-06-20 10:30:00,11.88,11.9,11.85,11.86,968600.0,8.8218,8.8367,8.7996,8.807,968600.0
2011-06-20 10:40:00,11.85,11.88,11.85,11.86,832400.0,8.7996,8.8218,8.7996,8.807,832400.0
2011-06-20 10:50:00,11.86,11.87,11.84,11.85,853800.0,8.807,8.8144,8.7921,8.7996,853800.0
2011-06-20 11:00:00,11.85,11.87,11.84,11.86,478600.0,8.7996,8.8144,8.7921,8.807,478600.0
2011-06-20 11:10:00,11.85,11.88,11.85,11.88,330400.0,8.7996,8.8218,8.7996,8.8218,330400.0
2011-06-20 11:20:00,11.88,11.9,11.87,11.9,591800.0,8.8218,8.8367,8.8144,8.8367,591800.0
2011-06-20 11:30:00,11.9,11.92,11.89,11.91,362400.0,8.8367,8.8515,8.8293,8.8441,362400.0
2011-06-20 11:40:00,11.91,11.93,11.91,11.93,851200.0,8.8441,8.859,8.8441,8.859,851200.0
2011-06-20 11:50:00,11.93,11.94,11.91,11.92,1315400.0,8.859,8.8664,8.8441,8.8515,1315400.0
2011-06-20 12:00:00,11.92,11.94,11.9,11.92,712200.0,8.8515,8.8664,8.8367,8.8515,712200.0
2011-06-20 12:10:00,11.92,11.92,11.9,11.92,254000.0,8.8515,8.8515,8.8367,8.8515,254000.0
2011-06-20 12:20:00,11.92,11.93,11.9,11.93,865600.0,8.8515,8.859,8.8367,8.859,865600.0
2011-06-20 12:30:00,11.93,11.93,11.92,11.92,379200.0,8.859,8.859,8.8515,8.8515,379200.0
2011-06-20 12:40:00,11.92,11.92,11.91,11.91,210400.0,8.8515,8.8515,8.8441,8.8441,210400.0
2011-06-20 12:50:00,11.92,11.92,11.88,11.88,337600.0,8.8515,8.8515,8.8218,8.8218,337600.0
2011-06-20 13:00:00,11.88,11.89,11.88,11.88,283200.0,8.8218,8.8293,8.8218,8.8218,283200.0
2011-06-20 13:10:00,11.88,11.89,11.86,11.88,466400.0,8.8218,8.8293,8.807,8.8218,466400.0
2011-06-20 13:20:00,11.88,11.88,11.87,11.88,261600.0,8.8218,8.8218,8.8144,8.8218,261600.0
2011-06-20 13:30:00,11.88,11.89,11.87,11.88,304200.0,8.8218,8.8293,8.8144,8.8218,304200.0
2011-06-20 13:40:00,11.88,11.88,11.87,11.88,371000.0,8.8218,8.8218,8.8144,8.8218,371000.0
2011-06-20 13:50:00,11.88,11.88,11.87,11.88,114000.0,8.8218,8.8218,8.8144,8.8218,114000.0
2011-06-20 14:00:00,11.88,11.88,11.87,11.87,837200.0,8.8218,8.8218,8.8144,8.8144,837200.0
2011-06-20 14:10:00,11.87,11.87,11.85,11.86,823000.0,8.8144,8.8144,8.7996,8.807,823000.0
2011-06-20 14:20:00,11.86,11.86,11.85,11.85,924000.0,8.807,8.807,8.7996,8.7996,924000.0
2011-06-20 14:30:00,11.86,11.87,11.85,11.87,921200.0,8.807,8.8144,8.7996,8.8144,921200.0
2011-06-20 14:40:00,11.87,11.88,11.86,11.86,537400.0,8.8144,8.8218,8.807,8.807,537400.0
2011-06-20 14:50:00,11.87,11.88,11.86,11.87,239800.0,8.8144,8.8218,8.807,8.8144,239800.0
2011-06-20 15:00:00,11.87,11.88,11.86,11.86,367200.0,8.8144,8.8218,8.807,8.807,367200.0
2011-06-20 15:10:00,11.86,11.86,11.84,11.85,499000.0,8.807,8.807,8.7921,8.7996,499000.0
2011-06-20 15:20:00,11.85,11.86,11.84,11.84,563600.0,8.7996,8.807,8.7921,8.7921,563600.0
2011-06-20 15:30:00,11.84,11.88,11.84,11.87,688600.0,8.7921,8.8218,8.7921,8.8144,688600.0
2011-06-20 15:40:00,11.86,11.88,11.85,11.86,1174800.0,8.807,8.8218,8.7996,8.807,1174800.0
2011-06-20 15:50:00,11.86,11.86,11.83,11.85,2577200.0,8.807,8.807,8.7847,8.7996,2577200.0
2011-06-21 09:30:00,11.9,11.9,11.8,11.84,1387400.0,8.8367,8.8367,8.7624,8.7921,1387400.0
2011-06-21 09:40:00,11.85,11.86,11.81,11.83,459600.0,8.7996,8.807,8.7699,8.7847,459600.0
2011-06-21 09:50:00,11.83,11.85,11.81,11.82,687400.0,8.7847,8.7996,8.7699,8.7773,687400.0
2011-06-21 10:00:00,11.82,11.85,11.82,11.83,911400.0,8.7773,8.7996,8.7773,8.7847,911400.0
2011-06-21 10:10:00,11.83,11.86,11.83,11.85,726200.0,8.7847,8.807,8.7847,8.7996,726200.0
2011-06-21 10:20:00,11.85,11.88,11.84,11.88,927800.0,8.7996,8.8218,8.7921,8.8218,927800.0
2011-06-21 10:30:00,11.89,11.9,11.87,11.88,392800.0,8.8293,8.8367,8.8144,8.8218,392800.0
2011-06-21 10:40:00,11.88,11.93,11.88,11.92,311200.0,8.8218,8.859,8.8218,8.8515,311200.0
2011-06-21 10:50:00,11.92,11.93,11.9,11.93,334600.0,8.8515,8.859,8.8367,8.859,334600.0
2011-06-21 11:00:00,11.93,11.93,11.88,11.88,1095800.0,8.859,8.859,8.8218,8.8218,1095800.0
2011-06-21 11:10:00,11.88,11.92,11.88,11.9,522400.0,8.8218,8.8515,8.8218,8.8367,522400.0
2011-06-21 11:20:00,11.91,11.94,11.9,11.94,471000.0,8.8441,8.8664,8.8367,8.8664,471000.0
2011-06-21 11:30:00,11.94,11.97,11.93,11.97,404000.0,8.8664,8.8887,8.859,8.8887,404000.0
2011-06-21 11:40:00,11.97,11.97,11.96,11.97,277400.0,8.8887,8.8887,8.8812,8.8887,277400.0
2011-06-21 11:50:00,11.97,11.98,11.96,11.98,309600.0,8.8887,8.8961,8.8812,8.8961,309600.0
2011-06-21 12:00:00,11.97,11.98,11.96,11.98,441000.0,8.8887,8.8961,8.8812,8.8961,441000.0
2011-06-21 12:10:00,11.98,11.99,11.97,11.99,312000.0,8.8961,8.9035,8.8887,8.9035,312000.0
2011-06-21 12:20:00,11.99,12.01,11.98,11.99,411600.0,8.9035,8.9184,8.8961,8.9035,411600.0
2011-06-21 12:30:00,11.99,12.0,11.99,11.99,289800.0,8.9035,8.9109,8.9035,8.9035,289800.0
2011-06-21 12:40:00,11.99,12.0,11.97,12.0,439400.0,8.9035,8.9109,8.8887,8.9109,439400.0
2011-06-21 12:50:00,11.99,12.0,11.99,11.99,644600.0,8.9035,8.9109,8.9035,8.9035,644600.0
2011-06-21 13:00:00,11.99,11.99,11.97,11.98,301200.0,8.9035,8.9035,8.8887,8.8961,301200.0
2011-06-21 13:10:00,11.98,11.98,11.96,11.96,407200.0,8.8961,8.8961,8.8812,8.8812,407200.0
2011-06-21 13:20:00,11.96,11.98,11.96,11.97,213800.0,8.8812,8.8961,8.8812,8.8887,213800.0
2011-06-21 13:30:00,11.97,11.97,11.95,11.96,280000.0,8.8887,8.8887,8.8738,8.8812,280000.0
2011-06-21 13:40:00,11.96,11.97,11.95,11.96,790600.0,8.8812,8.8887,8.8738,8.8812,790600.0
2011-06-21 13:50:00,11.96,11.97,11.95,11.96,398200.0,8.8812,8.8887,8.8738,8.8812,398200.0
2011-06-21 14:00:00,11.96,11.97,11.96,11.96,561000.0,8.8812,8.8887,8.8812,8.8812,561000.0
2011-06-21 14:10:00,11.96,11.97,11.96,11.97,360800.0,8.8812,8.8887,8.8812,8.8887,360800.0
2011-06-21 14:20:00,11.97,11.97,11.96,11.97,944800.0,8.8887,8.8887,8.8812,8.8887,944800.0
2011-06-21 14:30:00,11.97,12.0,11.97,12.0,577400.0,8.8887,8.9109,8.8887,8.9109,577400.0
2011-06-21 14:40:00,12.0,12.01,11.99,12.0,895200.0,8.9109,8.9184,8.9035,8.9109,895200.0
2011-06-21 14:50:00,12.0,12.02,11.99,12.0,934800.0,8.9109,8.9258,8.9035,8.9109,934800.0
2011-06-21 15:00:00,12.0,12.01,11.98,11.99,711400.0,8.9109,8.9184,8.8961,8.9035,711400.0
2011-06-21 15:10:00,11.99,12.01,11.99,12.0,436800.0,8.9035,8.9184,8.9035,8.9109,436800.0
2011-06-21 15:20:00,12.0,12.0,11.99,12.0,489800.0,8.9109,8.9109,8.9035,8.9109,489800.0
2011-06-21 15:30:00,12.0,12.01,11.99,11.99,1988000.0,8.9109,8.9184,8.9035,8.9035,1988000.0
2011-06-21 15:40:00,12.0,12.03,11.99,12.03,1458600.0,8.9109,8.9332,8.9035,8.9332,1458600.0
2011-06-21 15:50:00,12.03,12.05,12.02,12.03,3167000.0,8.9332,8.9481,8.9258,8.9332,3167000.0
2011-06-22 09:30:00,11.96,12.04,11.93,12.02,1238400.0,8.8812,8.9406,8.859,8.9258,1238400.0
2011-06-22 09:40:00,12.02,12.06,12.01,12.01,1513000.0,8.9258,8.9555,8.9184,8.9184,1513000.0
2011-06-22 09:50:00,12.02,12.03,11.99,12.0,576000.0,8.9258,8.9332,8.9035,8.9109,576000.0
2011-06-22 10:00:00,12.0,12.01,11.99,11.99,865200.0,8.9109,8.9184,8.9035,8.9035,865200.0
2011-06-22 10:10:00,11.99,11.99,11.96,11.98,816800.0,8.9035,8.9035,8.8812,8.8961,816800.0
2011-06-22 10:20:00,11.98,11.99,11.97,11.98,386200.0,8.8961,8.9035,8.8887,8.8961,386200.0
2011-06-22 10:30:00,11.98,11.99,11.97,11.98,318000.0,8.8961,8.9035,8.8887,8.8961,318000.0
2011-06-22 10:40:00,11.99,12.0,11.98,11.99,395600.0,8.9035,8.9109,8.8961,8.9035,395600.0
2011-06-22 10:50:00,11.99,12.05,11.99,12.04,676600.0,8.9035,8.9481,8.9035,8.9406,676600.0
2011-06-22 11:00:00,12.04,12.04,12.02,12.02,493000.0,8.9406,8.9406,8.9258,8.9258,493000.0
2011-06-22 11:10:00,12.02,12.03,12.01,12.03,313400.0,8.9258,8.9332,8.9184,8.9332,313400.0
2011-06-22 11:20:00,12.03,12.04,12.01,12.03,299800.0,8.9332,8.9406,8.9184,8.9332,299800.0
2011-06-22 11:30:00,12.03,12.06,12.03,12.05,471800.0,8.9332,8.9555,8.9332,8.9481,471800.0
2011-06-22 11:40:00,12.05,12.06,12.05,12.06,419600.0,8.9481,8.9555,8.9481,8.9555,419600.0
2011-06-22 11:50:00,12.06,12.06,12.05,12.05,387600.0,8.9555,8.9555,8.9481,8.9481,387600.0
2011-06-22 12:00:00,12.05,12.08,12.04,12.07,544200.0,8.9481,8.9703,8.9406,8.9629,544200.0
2011-06-22 12:10:00,12.07,12.09,12.06,12.06,806200.0,8.9629,8.9778,8.9555,8.9555,806200.0
2011-06-22 12:20:00,12.06,12.07,12.05,12.06,333600.0,8.9555,8.9629,8.9481,8.9555,333600.0
2011-06-22 12:30:00,12.06,12.06,12.03,12.05,697200.0,8.9555,8.9555,8.9332,8.9481,697200.0
2011-06-22 12:40:00,12.05,12.06,12.04,12.06,555600.0,8.9481,8.9555,8.9406,8.9555,555600.0
2011-06-22 12:50:00,12.06,12.09,12.06,12.09,587600.0,8.9555,8.9778,8.9555,8.9778,587600.0
2011-06-22 13:00:00,12.09,12.09,12.07,12.09,325800.0,8.9778,8.9778,8.9629,8.9778,325800.0
2011-06-22 13:10:00,12.09,12.09,12.06,12.06,283000.0,8.9778,8.9778,8.9555,8.9555,283000.0
2011-06-22 13:20:00,12.06,12.09,12.06,12.08,338000.0,8.9555,8.9778,8.9555,8.9703,338000.0
2011-06-22 13:30:00,12.08,12.09,12.08,12.09,403800.0,8.9703,8.9778,8.9703,8.9778,403800.0
2011-06-22 13:40:00,12.08,12.09,12.06,12.06,196000.0,8.9703,8.9778,8.9555,8.9555,196000.0
2011-06-22 13:50:00,12.06,12.08,12.06,12.07,346200.0,8.9555,8.9703,8.9555,8.9629,346200.0
2011-06-22 14:00:00,12.07,12.09,12.06,12.09,647000.0,8.9629,8.9778,8.9555,8.9778,647000.0
2011-06-22 14:10:00,12.09,12.09,12.07,12.07,482800.0,8.9778,8.9778,8.9629,8.9629,482800.0
2011-06-22 14:20:00,12.07,12.11,12.07,12.08,542400.0,8.9629,8.9926,8.9629,8.9703,542400.0
2011-06-22 14:30:00,12.09,12.09,12.06,12.07,537200.0,8.9778,8.9778,8.9555,8.9629,537200.0
2011-06-22 14:40:00,12.08,12.09,12.06,12.08,493200.0,8.9703,8.9778,8.9555,8.9703,493200.0
2011-06-22 14:50:00,12.08,12.08,12.06,12.06,666600.0,8.9703,8.9703,8.9555,8.9555,666600.0
2011-06-22 15:00:00,12.06,12.08,12.06,12.07,944200.0,8.9555,8.9703,8.9555,8.9629,944200.0
2011-06-22 15:10:00,12.07,12.07,12.05,12.06,447800.0,8.9629,8.9629,8.9481,8.9555,447800.0
2011-06-22 15:20:00,12.06,12.07,12.04,12.04,927000.0,8.9555,8.9629,8.9406,8.9406,927000.0
2011-06-22 15:30:00,12.04,12.05,12.02,12.03,762800.0,8.9406,8.9481,8.9258,8.9332,762800.0
2011-06-22 15:40:00,12.03,12.04,11.99,12.01,1393400.0,8.9332,8.9406,8.9035,8.9184,1393400.0
2011-06-22 15:50:00,12.0,12.01,11.96,11.96,3530800.0,8.9109,8.9184,8.8812,8.8812,3530800.0
2011-06-23 09:30:00,11.88,11.88,11.78,11.8,1107400.0,8.8218,8.8218,8.7476,8.7624,1107400.0
2011-06-23 09:40:00,11.8,11.84,11.79,11.8,1079600.0,8.7624,8.7921,8.755,8.7624,1079600.0
2011-06-23 09:50:00,11.8,11.81,11.7,11.76,838200.0,8.7624,8.7699,8.6882,8.7327,838200.0
2011-06-23 10:00:00,11.76,11.82,11.76,11.81,935400.0,8.7327,8.7773,8.7327,8.7699,935400.0
2011-06-23 10:10:00,11.81,11.83,11.79,11.8,1038200.0,8.7699,8.7847,8.755,8.7624,1038200.0
2011-06-23 10:20:00,11.8,11.81,11.75,11.78,1154200.0,8.7624,8.7699,8.7253,8.7476,1154200.0
2011-06-23 10:30:00,11.79,11.81,11.78,11.81,968400.0,8.755,8.7699,8.7476,8.7699,968400.0
2011-06-23 10:40:00,11.81,11.81,11.75,11.77,1034000.0,8.7699,8.7699,8.7253,8.7401,1034000.0
2011-06-23 10:50:00,11.77,11.8,11.75,11.79,511200.0,8.7401,8.7624,8.7253,8.755,511200.0
2011-06-23 11:00:00,11.79,11.8,11.77,11.78,428800.0,8.755,8.7624,8.7401,8.7476,428800.0
2011-06-23 11:10:00,11.78,11.79,11.75,11.77,785000.0,8.7476,8.755,8.7253,8.7401,785000.0
2011-06-23 11:20:00,11.77,11.81,11.76,11.79,416600.0,8.7401,8.7699,8.7327,8.755,416600.0
2011-06-23 11:30:00,11.79,11.82,11.79,11.8,319800.0,8.755,8.7773,8.755,8.7624,319800.0
2011-06-23 11:40:00,11.81,11.81,11.77,11.78,756400.0,8.7699,8.7699,8.7401,8.7476,756400.0
2011-06-23 11:50:00,11.77,11.79,11.75,11.78,742800.0,8.7401,8.755,8.7253,8.7476,742800.0
2011-06-23 12:00:00,11.78,11.81,11.77,11.79,482000.0,8.7476,8.7699,8.7401,8.755,482000.0
2011-06-23 12:10:00,11.79,11.8,11.77,11.77,512600.0,8.755,8.7624,8.7401,8.7401,512600.0
2011-06-23 12:20:00,11.77,11.78,11.75,11.75,323000.0,8.7401,8.7476,8.7253,8.7253,323000.0
2011-06-23 12:30:00,11.76,11.77,11.74,11.77,580200.0,8.7327,8.7401,8.7179,8.7401,580200.0
2011-06-23 12:40:00,11.77,11.79,11.77,11.77,265600.0,8.7401,8.755,8.7401,8.7401,265600.0
2011-06-23 12:50:00,11.77,11.79,11.77,11.78,427000.0,8.7401,8.755,8.7401,8.7476,427000.0
2011-06-23 13:00:00,11.78,11.81,11.78,11.8,503400.0,8.7476,8.7699,8.7476,8.7624,503400.0
2011-06-23 13:10:00,11.8,11.81,11.79,11.8,440600.0,8.7624,8.7699,8.755,8.7624,440600.0
2011-06-23 13:20:00,11.8,11.8,11.78,11.79,425400.0,8.7624,8.7624,8.7476,8.755,425400.0
2011-06-23 13:30:00,11.79,11.83,11.79,11.81,486800.0,8.755,8.7847,8.755,8.7699,486800.0
2011-06-23 13:40:00,11.81,11.81,11.79,11.79,437600.0,8.7699,8.7699,8.755,8.755,437600.0
2011-06-23 13:50:00,11.79,11.8,11.78,11.78,616200.0,8.755,8.7624,8.7476,8.7476,616200.0
2011-06-23 14:00:00,11.79,11.8,11.75,11.77,1181000.0,8.755,8.7624,8.7253,8.7401,1181000.0
2011-06-23 14:10:00,11.77,11.77,11.73,11.74,913800.0,8.7401,8.7401,8.7104,8.7179,913800.0
2011-06-23 14:20:00,11.75,11.75,11.73,11.74,776000.0,8.7253,8.7253,8.7104,8.7179,776000.0
2011-06-23 14:30:00,11.73,11.74,11.7,11.7,737600.0,8.7104,8.7179,8.6882,8.6882,737600.0
2011-06-23 14:40:00,11.7,11.71,11.68,11.7,933000.0,8.6882,8.6956,8.6733,8.6882,933000.0
2011-06-23 14:50:00,11.7,11.78,11.69,11.78,2437400.0,8.6882,8.7476,8.6807,8.7476,2437400.0
2011-06-23 15:00:00,11.77,11.8,11.74,11.79,2036400.0,8.7401,8.7624,8.7179,8.755,2036400.0
2011-06-23 15:10:00,11.79,11.84,11.77,11.82,1244200.0,8.755,8.7921,8.7401,8.7773,1244200.0
2011-06-23 15:20:00,11.82,11.83,11.79,11.79,881800.0,8.7773,8.7847,8.755,8.755,881800.0
2011-06-23 15:30:00,11.79,11.8,11.75,11.77,1366400.0,8.755,8.7624,8.7253,8.7401,1366400.0
2011-06-23 15:40:00,11.78,11.81,11.77,11.81,1741400.0,8.7476,8.7699,8.7401,8.7699,1741400.0
2011-06-23 15:50:00,11.81,11.87,11.81,11.86,3008800.0,8.7699,8.8144,8.7699,8.807,3008800.0
2011-06-24 09:30:00,12.02,12.03,11.93,11.96,1662400.0,8.9258,8.9332,8.859,8.8812,1662400.0
2011-06-24 09:40:00,11.96,11.97,11.88,11.91,1277600.0,8.8812,8.8887,8.8218,8.8441,1277600.0
2011-06-24 09:50:00,11.91,11.92,11.84,11.91,1294600.0,8.8441,8.8515,8.7921,8.8441,1294600.0
2011-06-24 10:00:00,11.91,11.92,11.87,11.88,1165200.0,8.8441,8.8515,8.8144,8.8218,1165200.0
2011-06-24 10:10:00,11.88,11.88,11.83,11.83,776200.0,8.8218,8.8218,8.7847,8.7847,776200.0
2011-06-24 10:20:00,11.83,11.86,11.8,11.84,820400.0,8.7847,8.807,8.7624,8.7921,820400.0
2011-06-24 10:30:00,11.84,11.87,11.83,11.85,546400.0,8.7921,8.8144,8.7847,8.7996,546400.0
2011-06-24 10:40:00,11.85,11.85,11.81,11.83,749600.0,8.7996,8.7996,8.7699,8.7847,749600.0
2011-06-24 10:50:00,11.83,11.86,11.81,11.86,672600.0,8.7847,8.807,8.7699,8.807,672600.0
2011-06-24 11:00:00,11.86,11.87,11.84,11.86,423600.0,8.807,8.8144,8.7921,8.807,423600.0
2011-06-24 11:10:00,11.85,11.86,11.83,11.85,576200.0,8.7996,8.807,8.7847,8.7996,576200.0
2011-06-24 11:20:00,11.85,11.86,11.84,11.86,664800.0,8.7996,8.807,8.7921,8.807,664800.0
2011-06-24 11:30:00,11.86,11.87,11.85,11.86,587400.0,8.807,8.8144,8.7996,8.807,587400.0
2011-06-24 11:40:00,11.86,11.87,11.85,11.85,491600.0,8.807,8.8144,8.7996,8.7996,491600.0
2011-06-24 11:50:00,11.85,11.85,11.83,11.84,631000.0,8.7996,8.7996,8.7847,8.7921,631000.0
2011-06-24 12:00:00,11.84,11.87,11.84,11.86,582600.0,8.7921,8.8144,8.7921,8.807,582600.0
2011-06-24 12:10:00,11.86,11.86,11.85,11.86,344800.0,8.807,8.807,8.7996,8.807,344800.0
2011-06-24 12:20:00,11.86,11.86,11.85,11.86,514600.0,8.807,8.807,8.7996,8.807,514600.0
2011-06-24 12:30:00,11.85,11.88,11.85,11.87,235000.0,8.7996,8.8218,8.7996,8.8144,235000.0
2011-06-24 12:40:00,11.86,11.87,11.83,11.83,1052200.0,8.807,8.8144,8.7847,8.7847,1052200.0
2011-06-24 12:50:00,11.83,11.84,11.8,11.82,524400.0,8.7847,8.7921,8.7624,8.7773,524400.0
2011-06-24 13:00:00,11.83,11.83,11.79,11.81,507200.0,8.7847,8.7847,8.755,8.7699,507200.0
2011-06-24 13:10:00,11.81,11.83,11.81,11.82,601400.0,8.7699,8.7847,8.7699,8.7773,601400.0
2011-06-24 13:20:00,11.82,11.85,11.81,11.84,384400.0,8.7773,8.7996,8.7699,8.7921,384400.0
2011-06-24 13:30:00,11.84,11.85,11.81,11.85,510600.0,8.7921,8.7996,8.7699,8.7996,510600.0
2011-06-24 13:40:00,11.85,11.86,11.84,11.86,360600.0,8.7996,8.807,8.7921,8.807,360600.0
2011-06-24 13:50:00,11.86,11.86,11.84,11.84,326200.0,8.807,8.807,8.7921,8.7921,326200.0
2011-06-24 14:00:00,11.84,11.85,11.81,11.81,527400.0,8.7921,8.7996,8.7699,8.7699,527400.0
2011-06-24 14:10:00,11.81,11.82,11.8,11.81,543800.0,8.7699,8.7773,8.7624,8.7699,543800.0
2011-06-24 14:20:00,11.81,11.83,11.8,11.81,304200.0,8.7699,8.7847,8.7624,8.7699,304200.0
2011-06-24 14:30:00,11.81,11.81,11.78,11.78,538600.0,8.7699,8.7699,8.7476,8.7476,538600.0
2011-06-24 14:40:00,11.78,11.8,11.77,11.79,498800.0,8.7476,8.7624,8.7401,8.755,498800.0
2011-06-24 14:50:00,11.79,11.79,11.77,11.77,669800.0,8.755,8.755,8.7401,8.7401,669800.0
2011-06-24 15:00:00,11.77,11.78,11.74,11.74,874000.0,8.7401,8.7476,8.7179,8.7179,874000.0
2011-06-24 15:10:00,11.74,11.75,11.74,11.74,810600.0,8.7179,8.7253,8.7179,8.7179,810600.0
2011-06-24 15:20:00,11.74,11.74,11.72,11.72,810600.0,8.7179,8.7179,8.703,8.703,810600.0
2011-06-24 15:30:00,11.72,11.79,11.72,11.78,1094400.0,8.703,8.755,8.703,8.7476,1094400.0
2011-06-24 15:40:00,11.78,11.79,11.77,11.78,1560800.0,8.7476,8.755,8.7401,8.7476,1560800.0
2011-06-24 15:50:00,11.79,11.81,11.79,11.79,5411800.0,8.755,8.7699,8.755,8.755,5411800.0
2011-06-27 09:30:00,11.83,11.84,11.77,11.78,810600.0,8.7847,8.7921,8.7401,8.7476,810600.0
2011-06-27 09:40:00,11.78,11.9,11.77,11.9,1768600.0,8.7476,8.8367,8.7401,8.8367,1768600.0
2011-06-27 09:50:00,11.9,11.94,11.9,11.93,733800.0,8.8367,8.8664,8.8367,8.859,733800.0
2011-06-27 10:00:00,11.93,11.99,11.93,11.95,1250600.0,8.859,8.9035,8.859,8.8738,1250600.0
2011-06-27 10:10:00,11.95,12.02,11.94,11.99,1466400.0,8.8738,8.9258,8.8664,8.9035,1466400.0
2011-06-27 10:20:00,11.99,12.03,11.99,12.03,814600.0,8.9035,8.9332,8.9035,8.9332,814600.0
2011-06-27 10:30:00,12.03,12.06,12.01,12.01,542600.0,8.9332,8.9555,8.9184,8.9184,542600.0
2011-06-27 10:40:00,12.01,12.02,12.0,12.01,726200.0,8.9184,8.9258,8.9109,8.9184,726200.0
2011-06-27 10:50:00,12.01,12.02,12.0,12.01,780800.0,8.9184,8.9258,8.9109,8.9184,780800.0
2011-06-27 11:00:00,12.01,12.02,11.99,12.01,674800.0,8.9184,8.9258,8.9035,8.9184,674800.0
2011-06-27 11:10:00,12.01,12.03,12.0,12.02,551000.0,8.9184,8.9332,8.9109,8.9258,551000.0
2011-06-27 11:20:00,12.02,12.02,12.0,12.01,555600.0,8.9258,8.9258,8.9109,8.9184,555600.0
2011-06-27 11:30:00,12.01,12.05,12.0,12.03,775200.0,8.9184,8.9481,8.9109,8.9332,775200.0
2011-06-27 11:40:00,12.04,12.06,12.03,12.06,584800.0,8.9406,8.9555,8.9332,8.9555,584800.0
2011-06-27 11:50:00,12.06,12.12,12.05,12.11,2214600.0,8.9555,9.0,8.9481,8.9926,2214600.0
2011-06-27 12:00:00,12.11,12.13,12.09,12.12,1321400.0,8.9926,9.0075,8.9778,9.0,1321400.0
2011-06-27 12:10:00,12.12,12.13,12.06,12.1,550200.0,9.0,9.0075,8.9555,8.9852,550200.0
2011-06-27 12:20:00,12.1,12.12,12.1,12.11,503400.0,8.9852,9.0,8.9852,8.9926,503400.0
2011-06-27 12:30:00,12.11,12.11,12.1,12.11,499800.0,8.9926,8.9926,8.9852,8.9926,499800.0
2011-06-27 12:40:00,12.11,12.13,12.11,12.12,1603600.0,8.9926,9.0075,8.9926,9.0,1603600.0
2011-06-27 12:50:00,12.13,12.14,12.12,12.12,1030000.0,9.0075,9.0149,9.0,9.0,1030000.0
2011-06-27 13:00:00,12.13,12.15,12.12,12.13,539800.0,9.0075,9.0223,9.0,9.0075,539800.0
2011-06-27 13:10:00,12.13,12.17,12.13,12.16,566800.0,9.0075,9.0372,9.0075,9.0298,566800.0
2011-06-27 13:20:00,12.16,12.17,12.11,12.12,802600.0,9.0298,9.0372,8.9926,9.0,802600.0
2011-06-27 13:30:00,12.12,12.12,12.11,12.11,501200.0,9.0,9.0,8.9926,8.9926,501200.0
2011-06-27 13:40:00,12.11,12.13,12.11,12.13,403600.0,8.9926,9.0075,8.9926,9.0075,403600.0
2011-06-27 13:50:00,12.13,12.15,12.13,12.14,329200.0,9.0075,9.0223,9.0075,9.0149,329200.0
2011-06-27 14:00:00,12.14,12.2,12.13,12.2,1006600.0,9.0149,9.0595,9.0075,9.0595,1006600.0
2011-06-27 14:10:00,12.19,12.21,12.18,12.2,755000.0,9.052,9.0669,9.0446,9.0595,755000.0
2011-06-27 14:20:00,12.2,12.21,12.19,12.19,642200.0,9.0595,9.0669,9.052,9.052,642200.0
2011-06-27 14:30:00,12.2,12.22,12.2,12.22,316800.0,9.0595,9.0743,9.0595,9.0743,316800.0
2011-06-27 14:40:00,12.22,12.23,12.21,12.22,577800.0,9.0743,9.0817,9.0669,9.0743,577800.0
2011-06-27 14:50:00,12.22,12.23,12.21,12.21,450200.0,9.0743,9.0817,9.0669,9.0669,450200.0
2011-06-27 15:00:00,12.22,12.22,12.2,12.21,674000.0,9.0743,9.0743,9.0595,9.0669,674000.0
2011-06-27 15:10:00,12.21,12.22,12.18,12.2,1089000.0,9.0669,9.0743,9.0446,9.0595,1089000.0
2011-06-27 15:20:00,12.2,12.21,12.19,12.19,789600.0,9.0595,9.0669,9.052,9.052,789600.0
2011-06-27 15:30:00,12.19,12.19,12.18,12.19,611600.0,9.052,9.052,9.0446,9.052,611600.0
2011-06-27 15:40:00,12.19,12.19,12.15,12.15,1912400.0,9.052,9.052,9.0223,9.0223,1912400.0
2011-06-27 15:50:00,12.16,12.17,12.13,12.13,2607800.0,9.0298,9.0372,9.0075,9.0075,2607800.0
2011-06-28 09:30:00,12.15,12.18,12.12,12.15,1094600.0,9.0223,9.0446,9.0,9.0223,1094600.0
2011-06-28 09:40:00,12.15,12.17,12.1,12.13,4632000.0,9.0223,9.0372,8.9852,9.0075,4632000.0
2011-06-28 09:50:00,12.12,12.14,12.09,12.13,1226400.0,9.0,9.0149,8.9778,9.0075,1226400.0
2011-06-28 10:00:00,12.13,12.17,12.13,12.15,963400.0,9.0075,9.0372,9.0075,9.0223,963400.0
2011-06-28 10:10:00,12.15,12.2,12.15,12.19,1792800.0,9.0223,9.0595,9.0223,9.052,1792800.0
2011-06-28 10:20:00,12.18,12.24,12.18,12.24,781000.0,9.0446,9.0892,9.0446,9.0892,781000.0
2011-06-28 10:30:00,12.24,12.26,12.22,12.23,969800.0,9.0892,9.104,9.0743,9.0817,969800.0
2011-06-28 10:40:00,12.22,12.23,12.17,12.17,1060400.0,9.0743,9.0817,9.0372,9.0372,1060400.0
2011-06-28 10:50:00,12.17,12.21,12.17,12.21,1249400.0,9.0372,9.0669,9.0372,9.0669,1249400.0
2011-06-28 11:00:00,12.21,12.25,12.2,12.25,724800.0,9.0669,9.0966,9.0595,9.0966,724800.0
2011-06-28 11:10:00,12.25,12.25,12.22,12.22,476800.0,9.0966,9.0966,9.0743,9.0743,476800.0
2011-06-28 11:20:00,12.23,12.26,12.22,12.24,411800.0,9.0817,9.104,9.0743,9.0892,411800.0
2011-06-28 11:30:00,12.24,12.24,12.23,12.24,282400.0,9.0892,9.0892,9.0817,9.0892,282400.0
2011-06-28 11:40:00,12.24,12.29,12.24,12.27,1147600.0,9.0892,9.1263,9.0892,9.1114,1147600.0
2011-06-28 11:50:00,12.27,12.31,12.27,12.31,959800.0,9.1114,9.1411,9.1114,9.1411,959800.0
2011-06-28 12:00:00,12.31,12.32,12.3,12.31,559800.0,9.1411,9.1486,9.1337,9.1411,559800.0
2011-06-28 12:10:00,12.31,12.34,12.3,12.32,1687200.0,9.1411,9.1634,9.1337,9.1486,1687200.0
2011-06-28 12:20:00,12.32,12.34,12.31,12.31,2246800.0,9.1486,9.1634,9.1411,9.1411,2246800.0
2011-06-28 12:30:00,12.31,12.33,12.31,12.33,356800.0,9.1411,9.156,9.1411,9.156,356800.0
2011-06-28 12:40:00,12.32,12.32,12.3,12.31,510400.0,9.1486,9.1486,9.1337,9.1411,510400.0
2011-06-28 12:50:00,12.31,12.33,12.31,12.33,403600.0,9.1411,9.156,9.1411,9.156,403600.0
2011-06-28 13:00:00,12.33,12.35,12.31,12.35,423200.0,9.156,9.1708,9.1411,9.1708,423200.0
2011-06-28 13:10:00,12.35,12.35,12.3,12.3,1197600.0,9.1708,9.1708,9.1337,9.1337,1197600.0
2011-06-28 13:20:00,12.3,12.33,12.3,12.32,610800.0,9.1337,9.156,9.1337,9.1486,610800.0
2011-06-28 13:30:00,12.33,12.33,12.31,12.33,661800.0,9.156,9.156,9.1411,9.156,661800.0
2011-06-28 13:40:00,12.33,12.33,12.3,12.31,985600.0,9.156,9.156,9.1337,9.1411,985600.0
2011-06-28 13:50:00,12.31,12.31,12.3,12.3,586600.0,9.1411,9.1411,9.1337,9.1337,586600.0
2011-06-28 14:00:00,12.3,12.3,12.29,12.29,415600.0,9.1337,9.1337,9.1263,9.1263,415600.0
2011-06-28 14:10:00,12.29,12.3,12.28,12.3,897400.0,9.1263,9.1337,9.1189,9.1337,897400.0
2011-06-28 14:20:00,12.3,12.32,12.3,12.32,843400.0,9.1337,9.1486,9.1337,9.1486,843400.0
2011-06-28 14:30:00,12.31,12.36,12.31,12.36,1089200.0,9.1411,9.1783,9.1411,9.1783,1089200.0
2011-06-28 14:40:00,12.36,12.37,12.35,12.35,1178600.0,9.1783,9.1857,9.1708,9.1708,1178600.0
2011-06-28 14:50:00,12.35,12.35,12.33,12.33,2824400.0,9.1708,9.1708,9.156,9.156,2824400.0
2011-06-28 15:00:00,12.34,12.35,12.33,12.35,1597400.0,9.1634,9.1708,9.156,9.1708,1597400.0
2011-06-28 15:10:00,12.34,12.35,12.34,12.35,971000.0,9.1634,9.1708,9.1634,9.1708,971000.0
2011-06-28 15:20:00,12.35,12.35,12.34,12.34,588400.0,9.1708,9.1708,9.1634,9.1634,588400.0
2011-06-28 15:30:00,12.34,12.35,12.33,12.35,786000.0,9.1634,9.1708,9.156,9.1708,786000.0
2011-06-28 15:40:00,12.35,12.36,12.34,12.36,926800.0,9.1708,9.1783,9.1634,9.1783,926800.0
2011-06-28 15:50:00,12.36,12.38,12.36,12.38,2605000.0,9.1783,9.1931,9.1783,9.1931,2605000.0
2011-06-29 09:30:00,12.4,12.45,12.4,12.43,1725800.0,9.208,9.2451,9.208,9.2302,1725800.0
2011-06-29 09:40:00,12.42,12.46,12.41,12.43,1131600.0,9.2228,9.2525,9.2154,9.2302,1131600.0
2011-06-29 09:50:00,12.43,12.47,12.43,12.46,866400.0,9.2302,9.26,9.2302,9.2525,866400.0
2011-06-29 10:00:00,12.46,12.48,12.44,12.47,1321600.0,9.2525,9.2674,9.2377,9.26,1321600.0
2011-06-29 10:10:00,12.46,12.5,12.46,12.49,1709000.0,9.2525,9.2822,9.2525,9.2748,1709000.0
2011-06-29 10:20:00,12.49,12.54,12.49,12.53,1946400.0,9.2748,9.3119,9.2748,9.3045,1946400.0
2011-06-29 10:30:00,12.53,12.53,12.48,12.5,2397800.0,9.3045,9.3045,9.2674,9.2822,2397800.0
2011-06-29 10:40:00,12.49,12.51,12.46,12.47,1215600.0,9.2748,9.2897,9.2525,9.26,1215600.0
2011-06-29 10:50:00,12.47,12.5,12.46,12.5,683800.0,9.26,9.2822,9.2525,9.2822,683800.0
2011-06-29 11:00:00,12.5,12.5,12.47,12.49,809600.0,9.2822,9.2822,9.26,9.2748,809600.0
2011-06-29 11:10:00,12.49,12.49,12.47,12.47,909000.0,9.2748,9.2748,9.26,9.26,909000.0
2011-06-29 11:20:00,12.47,12.47,12.43,12.43,1456200.0,9.26,9.26,9.2302,9.2302,1456200.0
2011-06-29 11:30:00,12.43,12.45,12.43,12.44,419200.0,9.2302,9.2451,9.2302,9.2377,419200.0
2011-06-29 11:40:00,12.44,12.46,12.44,12.45,603800.0,9.2377,9.2525,9.2377,9.2451,603800.0
2011-06-29 11:50:00,12.45,12.45,12.43,12.43,512400.0,9.2451,9.2451,9.2302,9.2302,512400.0
2011-06-29 12:00:00,12.43,12.46,12.43,12.45,825600.0,9.2302,9.2525,9.2302,9.2451,825600.0
2011-06-29 12:10:00,12.45,12.47,12.45,12.47,1885400.0,9.2451,9.26,9.2451,9.26,1885400.0
2011-06-29 12:20:00,12.47,12.51,12.47,12.5,801200.0,9.26,9.2897,9.26,9.2822,801200.0
2011-06-29 12:30:00,12.5,12.53,12.49,12.53,420600.0,9.2822,9.3045,9.2748,9.3045,420600.0
2011-06-29 12:40:00,12.53,12.53,12.52,12.53,790400.0,9.3045,9.3045,9.2971,9.3045,790400.0
2011-06-29 12:50:00,12.53,12.54,12.52,12.52,768800.0,9.3045,9.3119,9.2971,9.2971,768800.0
2011-06-29 13:00:00,12.53,12.53,12.52,12.53,603400.0,9.3045,9.3045,9.2971,9.3045,603400.0
2011-06-29 13:10:00,12.53,12.55,12.53,12.55,1094000.0,9.3045,9.3194,9.3045,9.3194,1094000.0
2011-06-29 13:20:00,12.54,12.55,12.54,12.55,737600.0,9.3119,9.3194,9.3119,9.3194,737600.0
2011-06-29 13:30:00,12.55,12.56,12.55,12.56,508400.0,9.3194,9.3268,9.3194,9.3268,508400.0
2011-06-29 13:40:00,12.56,12.58,12.56,12.56,601000.0,9.3268,9.3416,9.3268,9.3268,601000.0
2011-06-29 13:50:00,12.56,12.56,12.55,12.55,732800.0,9.3268,9.3268,9.3194,9.3194,732800.0
2011-06-29 14:00:00,12.56,12.56,12.54,12.54,772400.0,9.3268,9.3268,9.3119,9.3119,772400.0
2011-06-29 14:10:00,12.54,12.55,12.52,12.52,283600.0,9.3119,9.3194,9.2971,9.2971,283600.0
2011-06-29 14:20:00,12.52,12.53,12.47,12.49,744400.0,9.2971,9.3045,9.26,9.2748,744400.0
2011-06-29 14:30:00,12.49,12.49,12.47,12.48,465000.0,9.2748,9.2748,9.26,9.2674,465000.0
2011-06-29 14:40:00,12.49,12.49,12.46,12.47,759400.0,9.2748,9.2748,9.2525,9.26,759400.0
2011-06-29 14:50:00,12.46,12.5,12.46,12.5,404200.0,9.2525,9.2822,9.2525,9.2822,404200.0
2011-06-29 15:00:00,12.5,12.51,12.49,12.49,388600.0,9.2822,9.2897,9.2748,9.2748,388600.0
2011-06-29 15:10:00,12.49,12.51,12.47,12.49,707200.0,9.2748,9.2897,9.26,9.2748,707200.0
2011-06-29 15:20:00,12.49,12.49,12.47,12.49,643200.0,9.2748,9.2748,9.26,9.2748,643200.0
2011-06-29 15:30:00,12.49,12.49,12.47,12.48,452200.0,9.2748,9.2748,9.26,9.2674,452200.0
2011-06-29 15:40:00,12.48,12.49,12.46,12.47,2397800.0,9.2674,9.2748,9.2525,9.26,2397800.0
2011-06-29 15:50:00,12.47,12.49,12.46,12.47,2188800.0,9.26,9.2748,9.2525,9.26,2188800.0
2011-06-30 09:30:00,12.5,12.56,12.49,12.55,903000.0,9.2822,9.3268,9.2748,9.3194,903000.0
2011-06-30 09:40:00,12.55,12.6,12.54,12.57,865600.0,9.3194,9.3565,9.3119,9.3342,865600.0
2011-06-30 09:50:00,12.57,12.63,12.57,12.63,482400.0,9.3342,9.3788,9.3342,9.3788,482400.0
2011-06-30 10:00:00,12.63,12.66,12.63,12.65,1213000.0,9.3788,9.401,9.3788,9.3936,1213000.0
2011-06-30 10:10:00,12.65,12.66,12.62,12.66,842200.0,9.3936,9.401,9.3713,9.401,842200.0
2011-06-30 10:20:00,12.65,12.69,12.65,12.67,940000.0,9.3936,9.4233,9.3936,9.4085,940000.0
2011-06-30 10:30:00,12.67,12.68,12.67,12.68,569000.0,9.4085,9.4159,9.4085,9.4159,569000.0
2011-06-30 10:40:00,12.68,12.69,12.67,12.68,510600.0,9.4159,9.4233,9.4085,9.4159,510600.0
2011-06-30 10:50:00,12.68,12.7,12.68,12.7,368400.0,9.4159,9.4307,9.4159,9.4307,368400.0
2011-06-30 11:00:00,12.7,12.72,12.7,12.72,618000.0,9.4307,9.4456,9.4307,9.4456,618000.0
2011-06-30 11:10:00,12.72,12.73,12.72,12.72,454200.0,9.4456,9.453,9.4456,9.4456,454200.0
2011-06-30 11:20:00,12.72,12.74,12.72,12.73,403800.0,9.4456,9.4604,9.4456,9.453,403800.0
2011-06-30 11:30:00,12.73,12.74,12.72,12.72,435200.0,9.453,9.4604,9.4456,9.4456,435200.0
2011-06-30 11:40:00,12.72,12.73,12.72,12.72,182600.0,9.4456,9.453,9.4456,9.4456,182600.0
2011-06-30 11:50:00,12.72,12.73,12.72,12.73,249000.0,9.4456,9.453,9.4456,9.453,249000.0
2011-06-30 12:00:00,12.72,12.73,12.72,12.72,378400.0,9.4456,9.453,9.4456,9.4456,378400.0
2011-06-30 12:10:00,12.72,12.72,12.69,12.7,1228600.0,9.4456,9.4456,9.4233,9.4307,1228600.0
2011-06-30 12:20:00,12.7,12.7,12.67,12.68,470000.0,9.4307,9.4307,9.4085,9.4159,470000.0
2011-06-30 12:30:00,12.68,12.68,12.67,12.68,611000.0,9.4159,9.4159,9.4085,9.4159,611000.0
2011-06-30 12:40:00,12.68,12.69,12.67,12.68,292400.0,9.4159,9.4233,9.4085,9.4159,292400.0
2011-06-30 12:50:00,12.68,12.69,12.68,12.69,265200.0,9.4159,9.4233,9.4159,9.4233,265200.0
2011-06-30 13:00:00,12.68,12.69,12.68,12.68,241200.0,9.4159,9.4233,9.4159,9.4159,241200.0
2011-06-30 13:10:00,12.68,12.68,12.67,12.67,204600.0,9.4159,9.4159,9.4085,9.4085,204600.0
2011-06-30 13:20:00,12.67,12.67,12.64,12.64,407400.0,9.4085,9.4085,9.3862,9.3862,407400.0
2011-06-30 13:30:00,12.64,12.65,12.62,12.63,558400.0,9.3862,9.3936,9.3713,9.3788,558400.0
2011-06-30 13:40:00,12.63,12.63,12.61,12.61,785600.0,9.3788,9.3788,9.3639,9.3639,785600.0
2011-06-30 13:50:00,12.61,12.61,12.59,12.6,463400.0,9.3639,9.3639,9.3491,9.3565,463400.0
2011-06-30 14:00:00,12.6,12.62,12.6,12.6,515400.0,9.3565,9.3713,9.3565,9.3565,515400.0
2011-06-30 14:10:00,12.61,12.62,12.6,12.62,349800.0,9.3639,9.3713,9.3565,9.3713,349800.0
2011-06-30 14:20:00,12.62,12.63,12.61,12.63,362800.0,9.3713,9.3788,9.3639,9.3788,362800.0
2011-06-30 14:30:00,12.63,12.65,12.62,12.63,405600.0,9.3788,9.3936,9.3713,9.3788,405600.0
2011-06-30 14:40:00,12.63,12.63,12.62,12.62,386800.0,9.3788,9.3788,9.3713,9.3713,386800.0
2011-06-30 14:50:00,12.62,12.65,12.62,12.65,809400.0,9.3713,9.3936,9.3713,9.3936,809400.0
2011-06-30 15:00:00,12.65,12.65,12.63,12.65,485600.0,9.3936,9.3936,9.3788,9.3936,485600.0
2011-06-30 15:10:00,12.65,12.65,12.65,12.65,492600.0,9.3936,9.3936,9.3936,9.3936,492600.0
2011-06-30 15:20:00,12.65,12.68,12.65,12.68,702600.0,9.3936,9.4159,9.3936,9.4159,702600.0
2011-06-30 15:30:00,12.68,12.7,12.67,12.69,725600.0,9.4159,9.4307,9.4085,9.4233,725600.0
2011-06-30 15:40:00,12.69,12.69,12.67,12.68,1082000.0,9.4233,9.4233,9.4085,9.4159,1082000.0
2011-06-30 15:50:00,12.68,12.69,12.67,12.67,2297200.0,9.4159,9.4233,9.4085,9.4085,2297200.0
2011-07-01 09:30:00,12.65,12.67,12.59,12.65,1070800.0,9.4347,9.4496,9.3899,9.4347,1070800.0
2011-07-01 09:40:00,12.65,12.67,12.63,12.65,480600.0,9.4347,9.4496,9.4198,9.4347,480600.0
2011-07-01 09:50:00,12.65,12.68,12.65,12.65,463000.0,9.4347,9.4571,9.4347,9.4347,463000.0
2011-07-01 10:00:00,12.65,12.74,12.65,12.66,2026800.0,9.4347,9.5018,9.4347,9.4421,2026800.0
2011-07-01 10:10:00,12.66,12.74,12.66,12.72,1011400.0,9.4421,9.5018,9.4421,9.4869,1011400.0
2011-07-01 10:20:00,12.71,12.72,12.7,12.71,796000.0,9.4794,9.4869,9.472,9.4794,796000.0
2011-07-01 10:30:00,12.71,12.73,12.68,12.72,793400.0,9.4794,9.4944,9.4571,9.4869,793400.0
2011-07-01 10:40:00,12.72,12.73,12.71,12.72,687000.0,9.4869,9.4944,9.4794,9.4869,687000.0
2011-07-01 10:50:00,12.72,12.74,12.72,12.73,312400.0,9.4869,9.5018,9.4869,9.4944,312400.0
2011-07-01 11:00:00,12.73,12.75,12.73,12.74,347400.0,9.4944,9.5093,9.4944,9.5018,347400.0
2011-07-01 11:10:00,12.75,12.78,12.74,12.78,378800.0,9.5093,9.5316,9.5018,9.5316,378800.0
2011-07-01 11:20:00,12.78,12.8,12.78,12.79,1121200.0,9.5316,9.5466,9.5316,9.5391,1121200.0
2011-07-01 11:30:00,12.79,12.8,12.78,12.8,800800.0,9.5391,9.5466,9.5316,9.5466,800800.0
2011-07-01 11:40:00,12.8,12.8,12.8,12.8,257600.0,9.5466,9.5466,9.5466,9.5466,257600.0
2011-07-01 11:50:00,12.8,12.81,12.76,12.8,799200.0,9.5466,9.554,9.5167,9.5466,799200.0
2011-07-01 12:00:00,12.8,12.8,12.78,12.78,223200.0,9.5466,9.5466,9.5316,9.5316,223200.0
2011-07-01 12:10:00,12.79,12.81,12.78,12.81,271600.0,9.5391,9.554,9.5316,9.554,271600.0
2011-07-01 12:20:00,12.81,12.83,12.8,12.81,353600.0,9.554,9.5689,9.5466,9.554,353600.0
2011-07-01 12:30:00,12.81,12.82,12.8,12.81,540600.0,9.554,9.5615,9.5466,9.554,540600.0
2011-07-01 12:40:00,12.82,12.83,12.81,12.81,131800.0,9.5615,9.5689,9.554,9.554,131800.0
2011-07-01 12:50:00,12.81,12.84,12.81,12.83,162800.0,9.554,9.5764,9.554,9.5689,162800.0
2011-07-01 13:00:00,12.83,12.86,12.83,12.86,594200.0,9.5689,9.5913,9.5689,9.5913,594200.0
2011-07-01 13:10:00,12.85,12.86,12.85,12.85,347600.0,9.5839,9.5913,9.5839,9.5839,347600.0
2011-07-01 13:20:00,12.85,12.87,12.85,12.86,308000.0,9.5839,9.5988,9.5839,9.5913,308000.0
2011-07-01 13:30:00,12.86,12.88,12.86,12.87,461400.0,9.5913,9.6062,9.5913,9.5988,461400.0
2011-07-01 13:40:00,12.87,12.87,12.85,12.85,516400.0,9.5988,9.5988,9.5839,9.5839,516400.0
2011-07-01 13:50:00,12.85,12.86,12.84,12.84,191200.0,9.5839,9.5913,9.5764,9.5764,191200.0
2011-07-01 14:00:00,12.84,12.85,12.84,12.84,188600.0,9.5764,9.5839,9.5764,9.5764,188600.0
2011-07-01 14:10:00,12.84,12.86,12.84,12.86,358800.0,9.5764,9.5913,9.5764,9.5913,358800.0
2011-07-01 14:20:00,12.86,12.87,12.86,12.86,241800.0,9.5913,9.5988,9.5913,9.5913,241800.0
2011-07-01 14:30:00,12.86,12.88,12.86,12.88,330000.0,9.5913,9.6062,9.5913,9.6062,330000.0
2011-07-01 14:40:00,12.88,12.88,12.87,12.88,284200.0,9.6062,9.6062,9.5988,9.6062,284200.0
2011-07-01 14:50:00,12.88,12.9,12.87,12.89,444000.0,9.6062,9.6211,9.5988,9.6137,444000.0
2011-07-01 15:00:00,12.89,12.89,12.87,12.87,547800.0,9.6137,9.6137,9.5988,9.5988,547800.0
2011-07-01 15:10:00,12.87,12.89,12.87,12.88,470800.0,9.5988,9.6137,9.5988,9.6062,470800.0
2011-07-01 15:20:00,12.88,12.88,12.86,12.88,519400.0,9.6062,9.6062,9.5913,9.6062,519400.0
2011-07-01 15:30:00,12.88,12.88,12.86,12.88,522400.0,9.6062,9.6062,9.5913,9.6062,522400.0
2011-07-01 15:40:00,12.88,12.89,12.88,12.88,654200.0,9.6062,9.6137,9.6062,9.6062,654200.0
2011-07-01 15:50:00,12.88,12.88,12.86,12.87,1505000.0,9.6062,9.6062,9.5913,9.5988,1505000.0
2011-07-05 09:30:00,12.88,12.92,12.85,12.88,1009600.0,9.6062,9.6361,9.5839,9.6062,1009600.0
2011-07-05 09:40:00,12.88,12.93,12.88,12.9,572400.0,9.6062,9.6435,9.6062,9.6211,572400.0
2011-07-05 09:50:00,12.9,12.94,12.9,12.93,489800.0,9.6211,9.651,9.6211,9.6435,489800.0
2011-07-05 10:00:00,12.93,12.94,12.9,12.93,588800.0,9.6435,9.651,9.6211,9.6435,588800.0
2011-07-05 10:10:00,12.93,12.95,12.87,12.88,551800.0,9.6435,9.6584,9.5988,9.6062,551800.0
2011-07-05 10:20:00,12.88,12.91,12.88,12.91,361200.0,9.6062,9.6286,9.6062,9.6286,361200.0
2011-07-05 10:30:00,12.9,12.93,12.9,12.92,404000.0,9.6211,9.6435,9.6211,9.6361,404000.0
2011-07-05 10:40:00,12.92,12.94,12.92,12.93,293600.0,9.6361,9.651,9.6361,9.6435,293600.0
2011-07-05 10:50:00,12.93,12.95,12.91,12.92,331600.0,9.6435,9.6584,9.6286,9.6361,331600.0
2011-07-05 11:00:00,12.92,12.93,12.9,12.92,363200.0,9.6361,9.6435,9.6211,9.6361,363200.0
2011-07-05 11:10:00,12.92,12.97,12.92,12.97,397800.0,9.6361,9.6734,9.6361,9.6734,397800.0
2011-07-05 11:20:00,12.97,12.99,12.97,12.99,660800.0,9.6734,9.6883,9.6734,9.6883,660800.0
2011-07-05 11:30:00,12.99,13.0,12.97,12.97,846000.0,9.6883,9.6957,9.6734,9.6734,846000.0
2011-07-05 11:40:00,12.97,13.0,12.97,12.99,247400.0,9.6734,9.6957,9.6734,9.6883,247400.0
2011-07-05 11:50:00,12.99,13.0,12.99,13.0,453200.0,9.6883,9.6957,9.6883,9.6957,453200.0
2011-07-05 12:00:00,13.0,13.01,12.99,13.01,208600.0,9.6957,9.7032,9.6883,9.7032,208600.0
2011-07-05 12:10:00,13.01,13.02,13.0,13.0,470600.0,9.7032,9.7106,9.6957,9.6957,470600.0
2011-07-05 12:20:00,13.0,13.01,12.99,12.99,337800.0,9.6957,9.7032,9.6883,9.6883,337800.0
2011-07-05 12:30:00,12.99,13.01,12.99,13.01,371000.0,9.6883,9.7032,9.6883,9.7032,371000.0
2011-07-05 12:40:00,13.0,13.02,13.0,13.0,508400.0,9.6957,9.7106,9.6957,9.6957,508400.0
2011-07-05 12:50:00,13.0,13.02,13.0,13.01,304800.0,9.6957,9.7106,9.6957,9.7032,304800.0
2011-07-05 13:00:00,13.01,13.03,13.01,13.02,207400.0,9.7032,9.7181,9.7032,9.7106,207400.0
2011-07-05 13:10:00,13.02,13.03,13.01,13.03,332600.0,9.7106,9.7181,9.7032,9.7181,332600.0
2011-07-05 13:20:00,13.03,13.03,13.02,13.03,257400.0,9.7181,9.7181,9.7106,9.7181,257400.0
2011-07-05 13:30:00,13.03,13.04,13.02,13.04,326600.0,9.7181,9.7256,9.7106,9.7256,326600.0
2011-07-05 13:40:00,13.04,13.05,13.03,13.04,476800.0,9.7256,9.733,9.7181,9.7256,476800.0
2011-07-05 13:50:00,13.05,13.06,13.04,13.06,467200.0,9.733,9.7405,9.7256,9.7405,467200.0
2011-07-05 14:00:00,13.06,13.07,13.0,13.01,2039600.0,9.7405,9.7479,9.6957,9.7032,2039600.0
2011-07-05 14:10:00,13.01,13.02,13.0,13.0,911000.0,9.7032,9.7106,9.6957,9.6957,911000.0
2011-07-05 14:20:00,13.0,13.01,12.98,12.99,992000.0,9.6957,9.7032,9.6808,9.6883,992000.0
2011-07-05 14:30:00,12.99,13.01,12.97,13.01,545400.0,9.6883,9.7032,9.6734,9.7032,545400.0
2011-07-05 14:40:00,13.01,13.01,12.98,12.99,443600.0,9.7032,9.7032,9.6808,9.6883,443600.0
2011-07-05 14:50:00,12.99,12.99,12.97,12.99,399000.0,9.6883,9.6883,9.6734,9.6883,399000.0
2011-07-05 15:00:00,12.99,13.02,12.97,13.01,632200.0,9.6883,9.7106,9.6734,9.7032,632200.0
2011-07-05 15:10:00,13.02,13.02,12.99,12.99,425600.0,9.7106,9.7106,9.6883,9.6883,425600.0
2011-07-05 15:20:00,12.99,13.02,12.99,13.02,668800.0,9.6883,9.7106,9.6883,9.7106,668800.0
2011-07-05 15:30:00,13.02,13.03,13.01,13.02,588800.0,9.7106,9.7181,9.7032,9.7106,588800.0
2011-07-05 15:40:00,13.01,13.01,12.98,12.98,640800.0,9.7032,9.7032,9.6808,9.6808,640800.0
2011-07-05 15:50:00,12.98,13.0,12.97,12.99,2856200.0,9.6808,9.6957,9.6734,9.6883,2856200.0
2011-07-06 09:30:00,12.99,13.03,12.95,12.95,970000.0,9.6883,9.7181,9.6584,9.6584,970000.0
2011-07-06 09:40:00,12.95,13.0,12.95,12.98,1046400.0,9.6584,9.6957,9.6584,9.6808,1046400.0
2011-07-06 09:50:00,12.99,12.99,12.94,12.94,717800.0,9.6883,9.6883,9.651,9.651,717800.0
2011-07-06 10:00:00,12.94,12.97,12.93,12.94,855400.0,9.651,9.6734,9.6435,9.651,855400.0
2011-07-06 10:10:00,12.94,12.95,12.9,12.9,559800.0,9.651,9.6584,9.6211,9.6211,559800.0
2011-07-06 10:20:00,12.9,12.93,12.9,12.92,538600.0,9.6211,9.6435,9.6211,9.6361,538600.0
2011-07-06 10:30:00,12.93,12.93,12.9,12.9,790800.0,9.6435,9.6435,9.6211,9.6211,790800.0
2011-07-06 10:40:00,12.9,12.9,12.87,12.88,718000.0,9.6211,9.6211,9.5988,9.6062,718000.0
2011-07-06 10:50:00,12.87,12.9,12.87,12.9,547800.0,9.5988,9.6211,9.5988,9.6211,547800.0
2011-07-06 11:00:00,12.89,12.9,12.85,12.85,786600.0,9.6137,9.6211,9.5839,9.5839,786600.0
2011-07-06 11:10:00,12.85,12.87,12.85,12.85,352000.0,9.5839,9.5988,9.5839,9.5839,352000.0
2011-07-06 11:20:00,12.85,12.87,12.85,12.87,340800.0,9.5839,9.5988,9.5839,9.5988,340800.0
2011-07-06 11:30:00,12.87,12.9,12.87,12.89,466400.0,9.5988,9.6211,9.5988,9.6137,466400.0
2011-07-06 11:40:00,12.89,12.93,12.88,12.9,1156000.0,9.6137,9.6435,9.6062,9.6211,1156000.0
2011-07-06 11:50:00,12.9,12.9,12.88,12.89,610400.0,9.6211,9.6211,9.6062,9.6137,610400.0
2011-07-06 12:00:00,12.89,12.9,12.88,12.9,562800.0,9.6137,9.6211,9.6062,9.6211,562800.0
2011-07-06 12:10:00,12.89,12.9,12.87,12.88,474600.0,9.6137,9.6211,9.5988,9.6062,474600.0
2011-07-06 12:20:00,12.88,12.88,12.87,12.88,407200.0,9.6062,9.6062,9.5988,9.6062,407200.0
2011-07-06 12:30:00,12.88,12.88,12.87,12.88,445200.0,9.6062,9.6062,9.5988,9.6062,445200.0
2011-07-06 12:40:00,12.88,12.89,12.88,12.89,361800.0,9.6062,9.6137,9.6062,9.6137,361800.0
2011-07-06 12:50:00,12.89,12.89,12.87,12.88,802600.0,9.6137,9.6137,9.5988,9.6062,802600.0
2011-07-06 13:00:00,12.88,12.88,12.83,12.84,793600.0,9.6062,9.6062,9.5689,9.5764,793600.0
2011-07-06 13:10:00,12.84,12.86,12.83,12.85,484000.0,9.5764,9.5913,9.5689,9.5839,484000.0
2011-07-06 13:20:00,12.85,12.86,12.84,12.84,421600.0,9.5839,9.5913,9.5764,9.5764,421600.0
2011-07-06 13:30:00,12.84,12.85,12.83,12.83,798400.0,9.5764,9.5839,9.5689,9.5689,798400.0
2011-07-06 13:40:00,12.83,12.84,12.81,12.81,833000.0,9.5689,9.5764,9.554,9.554,833000.0
2011-07-06 13:50:00,12.81,12.83,12.81,12.82,414600.0,9.554,9.5689,9.554,9.5615,414600.0
2011-07-06 14:00:00,12.82,12.82,12.77,12.78,760200.0,9.5615,9.5615,9.5242,9.5316,760200.0
2011-07-06 14:10:00,12.78,12.79,12.77,12.79,758600.0,9.5316,9.5391,9.5242,9.5391,758600.0
2011-07-06 14:20:00,12.79,12.79,12.77,12.78,988000.0,9.5391,9.5391,9.5242,9.5316,988000.0
2011-07-06 14:30:00,12.78,12.81,12.77,12.81,826200.0,9.5316,9.554,9.5242,9.554,826200.0
2011-07-06 14:40:00,12.8,12.81,12.79,12.8,716600.0,9.5466,9.554,9.5391,9.5466,716600.0
2011-07-06 14:50:00,12.8,12.8,12.78,12.78,971800.0,9.5466,9.5466,9.5316,9.5316,971800.0
2011-07-06 15:00:00,12.79,12.79,12.75,12.79,1010400.0,9.5391,9.5391,9.5093,9.5391,1010400.0
2011-07-06 15:10:00,12.79,12.79,12.75,12.76,872200.0,9.5391,9.5391,9.5093,9.5167,872200.0
2011-07-06 15:20:00,12.76,12.77,12.73,12.75,983400.0,9.5167,9.5242,9.4944,9.5093,983400.0
2011-07-06 15:30:00,12.75,12.76,12.72,12.73,2035400.0,9.5093,9.5167,9.4869,9.4944,2035400.0
2011-07-06 15:40:00,12.73,12.75,12.72,12.72,1627600.0,9.4944,9.5093,9.4869,9.4869,1627600.0
2011-07-06 15:50:00,12.72,12.76,12.72,12.74,3492800.0,9.4869,9.5167,9.4869,9.5018,3492800.0
2011-07-07 09:30:00,12.84,12.91,12.78,12.81,1520800.0,9.5764,9.6286,9.5316,9.554,1520800.0
2011-07-07 09:40:00,12.81,12.85,12.8,12.85,714400.0,9.554,9.5839,9.5466,9.5839,714400.0
2011-07-07 09:50:00,12.85,12.88,12.84,12.85,518000.0,9.5839,9.6062,9.5764,9.5839,518000.0
2011-07-07 10:00:00,12.85,12.85,12.81,12.81,1324200.0,9.5839,9.5839,9.554,9.554,1324200.0
2011-07-07 10:10:00,12.81,12.87,12.81,12.85,1858000.0,9.554,9.5988,9.554,9.5839,1858000.0
2011-07-07 10:20:00,12.84,12.87,12.84,12.86,492000.0,9.5764,9.5988,9.5764,9.5913,492000.0
2011-07-07 10:30:00,12.86,12.88,12.84,12.87,864400.0,9.5913,9.6062,9.5764,9.5988,864400.0
2011-07-07 10:40:00,12.87,12.88,12.83,12.85,591400.0,9.5988,9.6062,9.5689,9.5839,591400.0
2011-07-07 10:50:00,12.85,12.87,12.84,12.85,378200.0,9.5839,9.5988,9.5764,9.5839,378200.0
2011-07-07 11:00:00,12.85,12.86,12.84,12.86,265600.0,9.5839,9.5913,9.5764,9.5913,265600.0
2011-07-07 11:10:00,12.85,12.86,12.84,12.86,212400.0,9.5839,9.5913,9.5764,9.5913,212400.0
2011-07-07 11:20:00,12.86,12.86,12.85,12.85,168400.0,9.5913,9.5913,9.5839,9.5839,168400.0
2011-07-07 11:30:00,12.85,12.86,12.83,12.83,5900200.0,9.5839,9.5913,9.5689,9.5689,5900200.0
2011-07-07 11:40:00,12.83,12.83,12.79,12.8,895400.0,9.5689,9.5689,9.5391,9.5466,895400.0
2011-07-07 11:50:00,12.79,12.81,12.79,12.8,288000.0,9.5391,9.554,9.5391,9.5466,288000.0
2011-07-07 12:00:00,12.81,12.83,12.81,12.83,450800.0,9.554,9.5689,9.554,9.5689,450800.0
2011-07-07 12:10:00,12.83,12.87,12.83,12.87,371200.0,9.5689,9.5988,9.5689,9.5988,371200.0
2011-07-07 12:20:00,12.87,12.89,12.87,12.88,382000.0,9.5988,9.6137,9.5988,9.6062,382000.0
2011-07-07 12:30:00,12.88,12.88,12.86,12.87,193800.0,9.6062,9.6062,9.5913,9.5988,193800.0
2011-07-07 12:40:00,12.87,12.88,12.85,12.85,1825200.0,9.5988,9.6062,9.5839,9.5839,1825200.0
2011-07-07 12:50:00,12.86,12.87,12.85,12.86,316600.0,9.5913,9.5988,9.5839,9.5913,316600.0
2011-07-07 13:00:00,12.87,12.87,12.86,12.87,439600.0,9.5988,9.5988,9.5913,9.5988,439600.0
2011-07-07 13:10:00,12.87,12.87,12.84,12.85,458200.0,9.5988,9.5988,9.5764,9.5839,458200.0
2011-07-07 13:20:00,12.85,12.86,12.84,12.84,292200.0,9.5839,9.5913,9.5764,9.5764,292200.0
2011-07-07 13:30:00,12.84,12.85,12.84,12.85,138600.0,9.5764,9.5839,9.5764,9.5839,138600.0
2011-07-07 13:40:00,12.84,12.85,12.83,12.84,140200.0,9.5764,9.5839,9.5689,9.5764,140200.0
2011-07-07 13:50:00,12.83,12.84,12.83,12.83,203200.0,9.5689,9.5764,9.5689,9.5689,203200.0
2011-07-07 14:00:00,12.83,12.84,12.82,12.82,503000.0,9.5689,9.5764,9.5615,9.5615,503000.0
2011-07-07 14:10:00,12.83,12.84,12.82,12.84,303400.0,9.5689,9.5764,9.5615,9.5764,303400.0
2011-07-07 14:20:00,12.84,12.86,12.84,12.85,644400.0,9.5764,9.5913,9.5764,9.5839,644400.0
2011-07-07 14:30:00,12.85,12.86,12.84,12.85,555000.0,9.5839,9.5913,9.5764,9.5839,555000.0
2011-07-07 14:40:00,12.85,12.86,12.85,12.85,542400.0,9.5839,9.5913,9.5839,9.5839,542400.0
2011-07-07 14:50:00,12.85,12.85,12.84,12.85,592600.0,9.5839,9.5839,9.5764,9.5839,592600.0
2011-07-07 15:00:00,12.84,12.85,12.84,12.84,291200.0,9.5764,9.5839,9.5764,9.5764,291200.0
2011-07-07 15:10:00,12.85,12.85,12.83,12.83,509800.0,9.5839,9.5839,9.5689,9.5689,509800.0
2011-07-07 15:20:00,12.84,12.84,12.81,12.81,938200.0,9.5764,9.5764,9.554,9.554,938200.0
2011-07-07 15:30:00,12.81,12.81,12.79,12.81,1234000.0,9.554,9.554,9.5391,9.554,1234000.0
2011-07-07 15:40:00,12.81,12.81,12.79,12.81,867200.0,9.554,9.554,9.5391,9.554,867200.0
2011-07-07 15:50:00,12.81,12.81,12.77,12.79,3409200.0,9.554,9.554,9.5242,9.5391,3409200.0
2011-07-08 09:30:00,12.68,12.77,12.64,12.67,1641000.0,9.4571,9.5242,9.4272,9.4496,1641000.0
2011-07-08 09:40:00,12.67,12.69,12.6,12.6,710200.0,9.4496,9.4645,9.3974,9.3974,710200.0
2011-07-08 09:50:00,12.6,12.64,12.58,12.6,2077800.0,9.3974,9.4272,9.3825,9.3974,2077800.0
2011-07-08 10:00:00,12.6,12.63,12.59,12.63,586400.0,9.3974,9.4198,9.3899,9.4198,586400.0
2011-07-08 10:10:00,12.63,12.65,12.6,12.62,1045800.0,9.4198,9.4347,9.3974,9.4123,1045800.0
2011-07-08 10:20:00,12.62,12.67,12.62,12.67,541600.0,9.4123,9.4496,9.4123,9.4496,541600.0
2011-07-08 10:30:00,12.67,12.7,12.65,12.68,679800.0,9.4496,9.472,9.4347,9.4571,679800.0
2011-07-08 10:40:00,12.68,12.7,12.67,12.68,2151200.0,9.4571,9.472,9.4496,9.4571,2151200.0
2011-07-08 10:50:00,12.68,12.69,12.65,12.68,439200.0,9.4571,9.4645,9.4347,9.4571,439200.0
2011-07-08 11:00:00,12.68,12.69,12.67,12.68,461600.0,9.4571,9.4645,9.4496,9.4571,461600.0
2011-07-08 11:10:00,12.68,12.68,12.64,12.66,716800.0,9.4571,9.4571,9.4272,9.4421,716800.0
2011-07-08 11:20:00,12.66,12.67,12.65,12.66,1905800.0,9.4421,9.4496,9.4347,9.4421,1905800.0
2011-07-08 11:30:00,12.66,12.7,12.65,12.7,1034000.0,9.4421,9.472,9.4347,9.472,1034000.0
2011-07-08 11:40:00,12.7,12.7,12.68,12.68,782600.0,9.472,9.472,9.4571,9.4571,782600.0
2011-07-08 11:50:00,12.68,12.71,12.68,12.7,2365200.0,9.4571,9.4794,9.4571,9.472,2365200.0
2011-07-08 12:00:00,12.7,12.74,12.7,12.74,825600.0,9.472,9.5018,9.472,9.5018,825600.0
2011-07-08 12:10:00,12.74,12.74,12.69,12.72,652200.0,9.5018,9.5018,9.4645,9.4869,652200.0
2011-07-08 12:20:00,12.72,12.72,12.71,12.72,696200.0,9.4869,9.4869,9.4794,9.4869,696200.0
2011-07-08 12:30:00,12.72,12.73,12.72,12.73,1172200.0,9.4869,9.4944,9.4869,9.4944,1172200.0
2011-07-08 12:40:00,12.73,12.74,12.72,12.74,842800.0,9.4944,9.5018,9.4869,9.5018,842800.0
2011-07-08 12:50:00,12.74,12.75,12.73,12.74,4257800.0,9.5018,9.5093,9.4944,9.5018,4257800.0
2011-07-08 13:00:00,12.74,12.74,12.73,12.74,310400.0,9.5018,9.5018,9.4944,9.5018,310400.0
2011-07-08 13:10:00,12.74,12.76,12.74,12.76,617000.0,9.5018,9.5167,9.5018,9.5167,617000.0
2011-07-08 13:20:00,12.76,12.78,12.74,12.78,595000.0,9.5167,9.5316,9.5018,9.5316,595000.0
2011-07-08 13:30:00,12.78,12.81,12.78,12.79,509000.0,9.5316,9.554,9.5316,9.5391,509000.0
2011-07-08 13:40:00,12.79,12.8,12.74,12.74,691000.0,9.5391,9.5466,9.5018,9.5018,691000.0
2011-07-08 13:50:00,12.75,12.76,12.73,12.74,676800.0,9.5093,9.5167,9.4944,9.5018,676800.0
2011-07-08 14:00:00,12.74,12.76,12.74,12.76,1804600.0,9.5018,9.5167,9.5018,9.5167,1804600.0
2011-07-08 14:10:00,12.76,12.76,12.72,12.74,606400.0,9.5167,9.5167,9.4869,9.5018,606400.0
2011-07-08 14:20:00,12.74,12.74,12.72,12.74,370800.0,9.5018,9.5018,9.4869,9.5018,370800.0
2011-07-08 14:30:00,12.74,12.75,12.73,12.74,720600.0,9.5018,9.5093,9.4944,9.5018,720600.0
2011-07-08 14:40:00,12.74,12.75,12.74,12.74,608200.0,9.5018,9.5093,9.5018,9.5018,608200.0
2011-07-08 14:50:00,12.74,12.76,12.74,12.74,554800.0,9.5018,9.5167,9.5018,9.5018,554800.0
2011-07-08 15:00:00,12.75,12.75,12.74,12.74,769200.0,9.5093,9.5093,9.5018,9.5018,769200.0
2011-07-08 15:10:00,12.74,12.75,12.74,12.74,300800.0,9.5018,9.5093,9.5018,9.5018,300800.0
2011-07-08 15:20:00,12.74,12.75,12.73,12.74,678000.0,9.5018,9.5093,9.4944,9.5018,678000.0
2011-07-08 15:30:00,12.74,12.75,12.73,12.74,1906800.0,9.5018,9.5093,9.4944,9.5018,1906800.0
2011-07-08 15:40:00,12.74,12.77,12.74,12.75,1530200.0,9.5018,9.5242,9.5018,9.5093,1530200.0
2011-07-08 15:50:00,12.76,12.78,12.74,12.76,2737200.0,9.5167,9.5316,9.5018,9.5167,2737200.0
2011-07-11 09:30:00,12.62,12.68,12.58,12.65,1264200.0,9.4123,9.4571,9.3825,9.4347,1264200.0
2011-07-11 09:40:00,12.65,12.75,12.65,12.72,4335400.0,9.4347,9.5093,9.4347,9.4869,4335400.0
2011-07-11 09:50:00,12.71,12.72,12.69,12.7,835200.0,9.4794,9.4869,9.4645,9.472,835200.0
2011-07-11 10:00:00,12.7,12.71,12.65,12.65,985400.0,9.472,9.4794,9.4347,9.4347,985400.0
2011-07-11 10:10:00,12.65,12.65,12.62,12.63,715000.0,9.4347,9.4347,9.4123,9.4198,715000.0
2011-07-11 10:20:00,12.62,12.65,12.6,12.65,807200.0,9.4123,9.4347,9.3974,9.4347,807200.0
2011-07-11 10:30:00,12.65,12.65,12.62,12.62,1580800.0,9.4347,9.4347,9.4123,9.4123,1580800.0
2011-07-11 10:40:00,12.62,12.64,12.61,12.64,1215800.0,9.4123,9.4272,9.4049,9.4272,1215800.0
2011-07-11 10:50:00,12.64,12.65,12.6,12.6,740800.0,9.4272,9.4347,9.3974,9.3974,740800.0
2011-07-11 11:00:00,12.61,12.61,12.56,12.6,584000.0,9.4049,9.4049,9.3676,9.3974,584000.0
2011-07-11 11:10:00,12.6,12.61,12.6,12.61,411400.0,9.3974,9.4049,9.3974,9.4049,411400.0
2011-07-11 11:20:00,12.61,12.63,12.6,12.63,1275600.0,9.4049,9.4198,9.3974,9.4198,1275600.0
2011-07-11 11:30:00,12.63,12.63,12.58,12.59,470200.0,9.4198,9.4198,9.3825,9.3899,470200.0
2011-07-11 11:40:00,12.59,12.6,12.58,12.59,614200.0,9.3899,9.3974,9.3825,9.3899,614200.0
2011-07-11 11:50:00,12.59,12.62,12.59,12.59,597800.0,9.3899,9.4123,9.3899,9.3899,597800.0
2011-07-11 12:00:00,12.6,12.6,12.56,12.58,333200.0,9.3974,9.3974,9.3676,9.3825,333200.0
2011-07-11 12:10:00,12.58,12.59,12.56,12.59,458600.0,9.3825,9.3899,9.3676,9.3899,458600.0
2011-07-11 12:20:00,12.59,12.6,12.59,12.6,114800.0,9.3899,9.3974,9.3899,9.3974,114800.0
2011-07-11 12:30:00,12.6,12.6,12.57,12.58,256000.0,9.3974,9.3974,9.375,9.3825,256000.0
2011-07-11 12:40:00,12.58,12.59,12.53,12.53,2060400.0,9.3825,9.3899,9.3452,9.3452,2060400.0
2011-07-11 12:50:00,12.53,12.54,12.52,12.53,2385800.0,9.3452,9.3526,9.3377,9.3452,2385800.0
2011-07-11 13:00:00,12.53,12.53,12.52,12.53,1187800.0,9.3452,9.3452,9.3377,9.3452,1187800.0
2011-07-11 13:10:00,12.53,12.54,12.5,12.51,360000.0,9.3452,9.3526,9.3228,9.3303,360000.0
2011-07-11 13:20:00,12.51,12.54,12.51,12.53,710000.0,9.3303,9.3526,9.3303,9.3452,710000.0
2011-07-11 13:30:00,12.54,12.55,12.53,12.55,318400.0,9.3526,9.3601,9.3452,9.3601,318400.0
2011-07-11 13:40:00,12.54,12.56,12.53,12.56,322200.0,9.3526,9.3676,9.3452,9.3676,322200.0
2011-07-11 13:50:00,12.55,12.56,12.55,12.56,498600.0,9.3601,9.3676,9.3601,9.3676,498600.0
2011-07-11 14:00:00,12.56,12.56,12.54,12.55,723600.0,9.3676,9.3676,9.3526,9.3601,723600.0
2011-07-11 14:10:00,12.56,12.56,12.53,12.54,307200.0,9.3676,9.3676,9.3452,9.3526,307200.0
2011-07-11 14:20:00,12.53,12.55,12.53,12.54,409400.0,9.3452,9.3601,9.3452,9.3526,409400.0
2011-07-11 14:30:00,12.53,12.55,12.5,12.55,406400.0,9.3452,9.3601,9.3228,9.3601,406400.0
2011-07-11 14:40:00,12.55,12.55,12.49,12.49,1189200.0,9.3601,9.3601,9.3154,9.3154,1189200.0
2011-07-11 14:50:00,12.49,12.51,12.47,12.51,694000.0,9.3154,9.3303,9.3004,9.3303,694000.0
2011-07-11 15:00:00,12.51,12.52,12.49,12.49,573600.0,9.3303,9.3377,9.3154,9.3154,573600.0
2011-07-11 15:10:00,12.49,12.51,12.49,12.51,316000.0,9.3154,9.3303,9.3154,9.3303,316000.0
2011-07-11 15:20:00,12.51,12.53,12.48,12.49,1063200.0,9.3303,9.3452,9.3079,9.3154,1063200.0
2011-07-11 15:30:00,12.49,12.51,12.45,12.48,2543000.0,9.3154,9.3303,9.2855,9.3079,2543000.0
2011-07-11 15:40:00,12.48,12.49,12.47,12.48,1414400.0,9.3079,9.3154,9.3004,9.3079,1414400.0
2011-07-11 15:50:00,12.48,12.52,12.47,12.52,2794200.0,9.3079,9.3377,9.3004,9.3377,2794200.0
2011-07-12 09:30:00,12.56,12.61,12.47,12.54,1338600.0,9.3676,9.4049,9.3004,9.3526,1338600.0
2011-07-12 09:40:00,12.54,12.55,12.44,12.45,1128600.0,9.3526,9.3601,9.2781,9.2855,1128600.0
2011-07-12 09:50:00,12.45,12.5,12.43,12.5,1318200.0,9.2855,9.3228,9.2706,9.3228,1318200.0
2011-07-12 10:00:00,12.49,12.51,12.47,12.49,1481800.0,9.3154,9.3303,9.3004,9.3154,1481800.0
2011-07-12 10:10:00,12.49,12.49,12.47,12.49,811400.0,9.3154,9.3154,9.3004,9.3154,811400.0
2011-07-12 10:20:00,12.49,12.51,12.47,12.5,1351800.0,9.3154,9.3303,9.3004,9.3228,1351800.0
2011-07-12 10:30:00,12.5,12.51,12.47,12.49,594200.0,9.3228,9.3303,9.3004,9.3154,594200.0
2011-07-12 10:40:00,12.49,12.5,12.45,12.46,541000.0,9.3154,9.3228,9.2855,9.293,541000.0
2011-07-12 10:50:00,12.46,12.49,12.43,12.48,621800.0,9.293,9.3154,9.2706,9.3079,621800.0
2011-07-12 11:00:00,12.49,12.49,12.45,12.47,1034200.0,9.3154,9.3154,9.2855,9.3004,1034200.0
2011-07-12 11:10:00,12.47,12.49,12.46,12.46,669000.0,9.3004,9.3154,9.293,9.293,669000.0
2011-07-12 11:20:00,12.47,12.48,12.46,12.47,2643800.0,9.3004,9.3079,9.293,9.3004,2643800.0
2011-07-12 11:30:00,12.47,12.47,12.45,12.45,473000.0,9.3004,9.3004,9.2855,9.2855,473000.0
2011-07-12 11:40:00,12.45,12.5,12.45,12.49,828400.0,9.2855,9.3228,9.2855,9.3154,828400.0
2011-07-12 11:50:00,12.49,12.49,12.46,12.47,408600.0,9.3154,9.3154,9.293,9.3004,408600.0
2011-07-12 12:00:00,12.48,12.49,12.46,12.49,567800.0,9.3079,9.3154,9.293,9.3154,567800.0
2011-07-12 12:10:00,12.49,12.49,12.46,12.48,397800.0,9.3154,9.3154,9.293,9.3079,397800.0
2011-07-12 12:20:00,12.48,12.49,12.47,12.47,284600.0,9.3079,9.3154,9.3004,9.3004,284600.0
2011-07-12 12:30:00,12.47,12.48,12.46,12.46,265200.0,9.3004,9.3079,9.293,9.293,265200.0
2011-07-12 12:40:00,12.47,12.47,12.46,12.47,451600.0,9.3004,9.3004,9.293,9.3004,451600.0
2011-07-12 12:50:00,12.47,12.49,12.46,12.47,478800.0,9.3004,9.3154,9.293,9.3004,478800.0
2011-07-12 13:00:00,12.47,12.49,12.46,12.47,1890800.0,9.3004,9.3154,9.293,9.3004,1890800.0
2011-07-12 13:10:00,12.47,12.48,12.45,12.45,732800.0,9.3004,9.3079,9.2855,9.2855,732800.0
2011-07-12 13:20:00,12.45,12.47,12.44,12.44,494800.0,9.2855,9.3004,9.2781,9.2781,494800.0
2011-07-12 13:30:00,12.44,12.46,12.43,12.46,495800.0,9.2781,9.293,9.2706,9.293,495800.0
2011-07-12 13:40:00,12.45,12.47,12.44,12.45,544600.0,9.2855,9.3004,9.2781,9.2855,544600.0
2011-07-12 13:50:00,12.45,12.45,12.43,12.43,302200.0,9.2855,9.2855,9.2706,9.2706,302200.0
2011-07-12 14:00:00,12.43,12.45,12.42,12.45,835000.0,9.2706,9.2855,9.2631,9.2855,835000.0
2011-07-12 14:10:00,12.45,12.49,12.45,12.47,1674000.0,9.2855,9.3154,9.2855,9.3004,1674000.0
2011-07-12 14:20:00,12.47,12.49,12.46,12.47,1167600.0,9.3004,9.3154,9.293,9.3004,1167600.0
2011-07-12 14:30:00,12.48,12.49,12.45,12.46,641600.0,9.3079,9.3154,9.2855,9.293,641600.0
2011-07-12 14:40:00,12.46,12.47,12.43,12.45,1409600.0,9.293,9.3004,9.2706,9.2855,1409600.0
2011-07-12 14:50:00,12.45,12.46,12.43,12.43,1261800.0,9.2855,9.293,9.2706,9.2706,1261800.0
2011-07-12 15:00:00,12.43,12.45,12.42,12.44,872800.0,9.2706,9.2855,9.2631,9.2781,872800.0
2011-07-12 15:10:00,12.44,12.45,12.42,12.44,1000600.0,9.2781,9.2855,9.2631,9.2781,1000600.0
2011-07-12 15:20:00,12.43,12.44,12.4,12.42,986200.0,9.2706,9.2781,9.2482,9.2631,986200.0
2011-07-12 15:30:00,12.42,12.42,12.39,12.4,1331200.0,9.2631,9.2631,9.2408,9.2482,1331200.0
2011-07-12 15:40:00,12.41,12.41,12.31,12.32,2613600.0,9.2557,9.2557,9.1811,9.1886,2613600.0
2011-07-12 15:50:00,12.32,12.34,12.31,12.31,4734200.0,9.1886,9.2035,9.1811,9.1811,4734200.0
2011-07-13 09:30:00,12.42,12.46,12.4,12.42,775800.0,9.2631,9.293,9.2482,9.2631,775800.0
2011-07-13 09:40:00,12.42,12.45,12.39,12.45,509400.0,9.2631,9.2855,9.2408,9.2855,509400.0
2011-07-13 09:50:00,12.44,12.45,12.37,12.4,783000.0,9.2781,9.2855,9.2259,9.2482,783000.0
2011-07-13 10:00:00,12.4,12.44,12.39,12.4,1510000.0,9.2482,9.2781,9.2408,9.2482,1510000.0
2011-07-13 10:10:00,12.4,12.42,12.36,12.42,1686800.0,9.2482,9.2631,9.2184,9.2631,1686800.0
2011-07-13 10:20:00,12.41,12.43,12.4,12.4,1022800.0,9.2557,9.2706,9.2482,9.2482,1022800.0
2011-07-13 10:30:00,12.41,12.47,12.41,12.47,835600.0,9.2557,9.3004,9.2557,9.3004,835600.0
2011-07-13 10:40:00,12.47,12.47,12.45,12.46,832200.0,9.3004,9.3004,9.2855,9.293,832200.0
2011-07-13 10:50:00,12.46,12.49,12.46,12.47,474000.0,9.293,9.3154,9.293,9.3004,474000.0
2011-07-13 11:00:00,12.47,12.48,12.45,12.47,793800.0,9.3004,9.3079,9.2855,9.3004,793800.0
2011-07-13 11:10:00,12.47,12.47,12.44,12.46,828600.0,9.3004,9.3004,9.2781,9.293,828600.0
2011-07-13 11:20:00,12.46,12.47,12.45,12.47,2550800.0,9.293,9.3004,9.2855,9.3004,2550800.0
2011-07-13 11:30:00,12.47,12.47,12.42,12.43,1523000.0,9.3004,9.3004,9.2631,9.2706,1523000.0
2011-07-13 11:40:00,12.43,12.45,12.4,12.42,1241800.0,9.2706,9.2855,9.2482,9.2631,1241800.0
2011-07-13 11:50:00,12.41,12.43,12.39,12.43,648600.0,9.2557,9.2706,9.2408,9.2706,648600.0
2011-07-13 12:00:00,12.43,12.44,12.4,12.41,708800.0,9.2706,9.2781,9.2482,9.2557,708800.0
2011-07-13 12:10:00,12.41,12.45,12.41,12.45,429600.0,9.2557,9.2855,9.2557,9.2855,429600.0
2011-07-13 12:20:00,12.45,12.46,12.44,12.46,640800.0,9.2855,9.293,9.2781,9.293,640800.0
2011-07-13 12:30:00,12.45,12.46,12.44,12.44,526200.0,9.2855,9.293,9.2781,9.2781,526200.0
2011-07-13 12:40:00,12.44,12.45,12.41,12.44,557600.0,9.2781,9.2855,9.2557,9.2781,557600.0
2011-07-13 12:50:00,12.44,12.44,12.42,12.43,302000.0,9.2781,9.2781,9.2631,9.2706,302000.0
2011-07-13 13:00:00,12.43,12.44,12.42,12.43,388200.0,9.2706,9.2781,9.2631,9.2706,388200.0
2011-07-13 13:10:00,12.43,12.43,12.4,12.43,257000.0,9.2706,9.2706,9.2482,9.2706,257000.0
2011-07-13 13:20:00,12.43,12.44,12.4,12.42,482200.0,9.2706,9.2781,9.2482,9.2631,482200.0
2011-07-13 13:30:00,12.42,12.44,12.42,12.43,317600.0,9.2631,9.2781,9.2631,9.2706,317600.0
2011-07-13 13:40:00,12.43,12.43,12.39,12.39,321400.0,9.2706,9.2706,9.2408,9.2408,321400.0
2011-07-13 13:50:00,12.39,12.4,12.37,12.38,1024000.0,9.2408,9.2482,9.2259,9.2333,1024000.0
2011-07-13 14:00:00,12.38,12.4,12.38,12.4,655200.0,9.2333,9.2482,9.2333,9.2482,655200.0
2011-07-13 14:10:00,12.4,12.4,12.36,12.37,756000.0,9.2482,9.2482,9.2184,9.2259,756000.0
2011-07-13 14:20:00,12.38,12.38,12.33,12.34,879200.0,9.2333,9.2333,9.196,9.2035,879200.0
2011-07-13 14:30:00,12.34,12.36,12.34,12.36,680200.0,9.2035,9.2184,9.2035,9.2184,680200.0
2011-07-13 14:40:00,12.35,12.36,12.32,12.33,1335600.0,9.2109,9.2184,9.1886,9.196,1335600.0
2011-07-13 14:50:00,12.34,12.37,12.34,12.36,1081600.0,9.2035,9.2259,9.2035,9.2184,1081600.0
2011-07-13 15:00:00,12.36,12.38,12.33,12.34,934400.0,9.2184,9.2333,9.196,9.2035,934400.0
2011-07-13 15:10:00,12.34,12.34,12.29,12.3,867800.0,9.2035,9.2035,9.1662,9.1736,867800.0
2011-07-13 15:20:00,12.3,12.31,12.27,12.3,965000.0,9.1736,9.1811,9.1513,9.1736,965000.0
2011-07-13 15:30:00,12.3,12.31,12.28,12.29,833800.0,9.1736,9.1811,9.1587,9.1662,833800.0
2011-07-13 15:40:00,12.29,12.29,12.26,12.28,1197400.0,9.1662,9.1662,9.1438,9.1587,1197400.0
2011-07-13 15:50:00,12.28,12.29,12.28,12.29,3108600.0,9.1587,9.1662,9.1587,9.1662,3108600.0
2011-07-14 09:30:00,12.33,12.39,12.29,12.34,1180200.0,9.196,9.2408,9.1662,9.2035,1180200.0
2011-07-14 09:40:00,12.34,12.34,12.29,12.29,2050200.0,9.2035,9.2035,9.1662,9.1662,2050200.0
2011-07-14 09:50:00,12.3,12.36,12.29,12.35,1437600.0,9.1736,9.2184,9.1662,9.2109,1437600.0
2011-07-14 10:00:00,12.35,12.36,12.33,12.35,1859000.0,9.2109,9.2184,9.196,9.2109,1859000.0
2011-07-14 10:10:00,12.35,12.38,12.34,12.38,1452600.0,9.2109,9.2333,9.2035,9.2333,1452600.0
2011-07-14 10:20:00,12.38,12.43,12.38,12.4,1211400.0,9.2333,9.2706,9.2333,9.2482,1211400.0
2011-07-14 10:30:00,12.4,12.43,12.39,12.4,1388000.0,9.2482,9.2706,9.2408,9.2482,1388000.0
2011-07-14 10:40:00,12.4,12.43,12.4,12.4,907600.0,9.2482,9.2706,9.2482,9.2482,907600.0
2011-07-14 10:50:00,12.4,12.4,12.37,12.38,1166400.0,9.2482,9.2482,9.2259,9.2333,1166400.0
2011-07-14 11:00:00,12.38,12.4,12.38,12.4,740800.0,9.2333,9.2482,9.2333,9.2482,740800.0
2011-07-14 11:10:00,12.4,12.4,12.35,12.38,672000.0,9.2482,9.2482,9.2109,9.2333,672000.0
2011-07-14 11:20:00,12.38,12.4,12.37,12.38,548200.0,9.2333,9.2482,9.2259,9.2333,548200.0
2011-07-14 11:30:00,12.37,12.38,12.35,12.35,622000.0,9.2259,9.2333,9.2109,9.2109,622000.0
2011-07-14 11:40:00,12.35,12.38,12.35,12.37,539400.0,9.2109,9.2333,9.2109,9.2259,539400.0
2011-07-14 11:50:00,12.37,12.38,12.35,12.35,511600.0,9.2259,9.2333,9.2109,9.2109,511600.0
2011-07-14 12:00:00,12.36,12.36,12.32,12.33,471000.0,9.2184,9.2184,9.1886,9.196,471000.0
2011-07-14 12:10:00,12.33,12.34,12.31,12.31,771800.0,9.196,9.2035,9.1811,9.1811,771800.0
2011-07-14 12:20:00,12.31,12.33,12.31,12.32,438000.0,9.1811,9.196,9.1811,9.1886,438000.0
2011-07-14 12:30:00,12.32,12.35,12.31,12.35,645600.0,9.1886,9.2109,9.1811,9.2109,645600.0
2011-07-14 12:40:00,12.35,12.37,12.34,12.34,837200.0,9.2109,9.2259,9.2035,9.2035,837200.0
2011-07-14 12:50:00,12.34,12.35,12.31,12.31,880000.0,9.2035,9.2109,9.1811,9.1811,880000.0
2011-07-14 13:00:00,12.31,12.32,12.3,12.32,898000.0,9.1811,9.1886,9.1736,9.1886,898000.0
2011-07-14 13:10:00,12.32,12.33,12.25,12.25,986400.0,9.1886,9.196,9.1364,9.1364,986400.0
2011-07-14 13:20:00,12.25,12.29,12.24,12.29,789400.0,9.1364,9.1662,9.1289,9.1662,789400.0
2011-07-14 13:30:00,12.29,12.34,12.28,12.31,1338400.0,9.1662,9.2035,9.1587,9.1811,1338400.0
2011-07-14 13:40:00,12.3,12.32,12.29,12.31,765000.0,9.1736,9.1886,9.1662,9.1811,765000.0
2011-07-14 13:50:00,12.31,12.33,12.29,12.33,575200.0,9.1811,9.196,9.1662,9.196,575200.0
2011-07-14 14:00:00,12.33,12.34,12.32,12.34,450000.0,9.196,9.2035,9.1886,9.2035,450000.0
2011-07-14 14:10:00,12.34,12.36,12.33,12.33,994600.0,9.2035,9.2184,9.196,9.196,994600.0
2011-07-14 14:20:00,12.33,12.34,12.27,12.29,1147400.0,9.196,9.2035,9.1513,9.1662,1147400.0
2011-07-14 14:30:00,12.29,12.29,12.25,12.26,847600.0,9.1662,9.1662,9.1364,9.1438,847600.0
2011-07-14 14:40:00,12.26,12.3,12.25,12.27,1283800.0,9.1438,9.1736,9.1364,9.1513,1283800.0
2011-07-14 14:50:00,12.27,12.28,12.24,12.27,803200.0,9.1513,9.1587,9.1289,9.1513,803200.0
2011-07-14 15:00:00,12.26,12.28,12.22,12.24,1411400.0,9.1438,9.1587,9.114,9.1289,1411400.0
2011-07-14 15:10:00,12.24,12.26,12.22,12.25,958800.0,9.1289,9.1438,9.114,9.1364,958800.0
2011-07-14 15:20:00,12.25,12.27,12.24,12.25,1083400.0,9.1364,9.1513,9.1289,9.1364,1083400.0
2011-07-14 15:30:00,12.25,12.26,12.24,12.24,2519600.0,9.1364,9.1438,9.1289,9.1289,2519600.0
2011-07-14 15:40:00,12.24,12.25,12.21,12.22,1555600.0,9.1289,9.1364,9.1065,9.114,1555600.0
2011-07-14 15:50:00,12.22,12.22,12.18,12.21,4767200.0,9.114,9.114,9.0842,9.1065,4767200.0
2011-07-15 09:30:00,12.2,12.2,12.15,12.15,5663200.0,9.0991,9.0991,9.0618,9.0618,5663200.0
2011-07-15 09:40:00,12.15,12.15,12.09,12.12,1662200.0,9.0618,9.0618,9.017,9.0394,1662200.0
2011-07-15 09:50:00,12.11,12.13,12.09,12.1,1384800.0,9.0319,9.0469,9.017,9.0245,1384800.0
2011-07-15 10:00:00,12.1,12.13,12.04,12.05,1825400.0,9.0245,9.0469,8.9797,8.9872,1825400.0
2011-07-15 10:10:00,12.05,12.08,12.02,12.03,2376800.0,8.9872,9.0096,8.9648,8.9723,2376800.0
2011-07-15 10:20:00,12.03,12.04,12.01,12.01,2267600.0,8.9723,8.9797,8.9574,8.9574,2267600.0
2011-07-15 10:30:00,12.01,12.03,11.97,11.98,2258000.0,8.9574,8.9723,8.9275,8.935,2258000.0
2011-07-15 10:40:00,11.98,12.05,11.98,12.03,2343600.0,8.935,8.9872,8.935,8.9723,2343600.0
2011-07-15 10:50:00,12.03,12.05,12.02,12.04,2109200.0,8.9723,8.9872,8.9648,8.9797,2109200.0
2011-07-15 11:00:00,12.04,12.05,12.02,12.04,865200.0,8.9797,8.9872,8.9648,8.9797,865200.0
2011-07-15 11:10:00,12.04,12.06,12.03,12.06,595000.0,8.9797,8.9947,8.9723,8.9947,595000.0
2011-07-15 11:20:00,12.06,12.06,12.05,12.06,351200.0,8.9947,8.9947,8.9872,8.9947,351200.0
2011-07-15 11:30:00,12.05,12.06,12.02,12.03,1665000.0,8.9872,8.9947,8.9648,8.9723,1665000.0
2011-07-15 11:40:00,12.03,12.03,12.01,12.02,355800.0,8.9723,8.9723,8.9574,8.9648,355800.0
2011-07-15 11:50:00,12.02,12.02,12.0,12.0,716600.0,8.9648,8.9648,8.9499,8.9499,716600.0
2011-07-15 12:00:00,12.0,12.03,11.99,11.99,1794600.0,8.9499,8.9723,8.9424,8.9424,1794600.0
2011-07-15 12:10:00,11.99,12.01,11.98,11.99,718600.0,8.9424,8.9574,8.935,8.9424,718600.0
2011-07-15 12:20:00,11.99,12.0,11.97,11.99,448800.0,8.9424,8.9499,8.9275,8.9424,448800.0
2011-07-15 12:30:00,11.99,12.0,11.97,11.99,744400.0,8.9424,8.9499,8.9275,8.9424,744400.0
2011-07-15 12:40:00,11.99,12.0,11.97,11.99,827000.0,8.9424,8.9499,8.9275,8.9424,827000.0
2011-07-15 12:50:00,11.99,12.02,11.99,12.01,683600.0,8.9424,8.9648,8.9424,8.9574,683600.0
2011-07-15 13:00:00,12.01,12.02,12.01,12.01,417200.0,8.9574,8.9648,8.9574,8.9574,417200.0
2011-07-15 13:10:00,12.01,12.02,12.01,12.02,403400.0,8.9574,8.9648,8.9574,8.9648,403400.0
2011-07-15 13:20:00,12.02,12.03,12.01,12.01,564400.0,8.9648,8.9723,8.9574,8.9574,564400.0
2011-07-15 13:30:00,12.01,12.02,11.99,12.0,656800.0,8.9574,8.9648,8.9424,8.9499,656800.0
2011-07-15 13:40:00,12.0,12.02,12.0,12.01,334400.0,8.9499,8.9648,8.9499,8.9574,334400.0
2011-07-15 13:50:00,12.01,12.02,11.98,11.98,606600.0,8.9574,8.9648,8.935,8.935,606600.0
2011-07-15 14:00:00,11.98,11.99,11.97,11.99,444400.0,8.935,8.9424,8.9275,8.9424,444400.0
2011-07-15 14:10:00,11.99,12.01,11.98,12.01,651600.0,8.9424,8.9574,8.935,8.9574,651600.0
2011-07-15 14:20:00,12.0,12.01,11.99,12.0,740400.0,8.9499,8.9574,8.9424,8.9499,740400.0
2011-07-15 14:30:00,11.99,12.02,11.99,12.02,489600.0,8.9424,8.9648,8.9424,8.9648,489600.0
2011-07-15 14:40:00,12.02,12.04,12.01,12.03,1346400.0,8.9648,8.9797,8.9574,8.9723,1346400.0
2011-07-15 14:50:00,12.03,12.05,12.02,12.03,597800.0,8.9723,8.9872,8.9648,8.9723,597800.0
2011-07-15 15:00:00,12.02,12.04,12.01,12.03,663600.0,8.9648,8.9797,8.9574,8.9723,663600.0
2011-07-15 15:10:00,12.03,12.04,12.02,12.03,716200.0,8.9723,8.9797,8.9648,8.9723,716200.0
2011-07-15 15:20:00,12.03,12.05,12.02,12.05,1057800.0,8.9723,8.9872,8.9648,8.9872,1057800.0
2011-07-15 15:30:00,12.05,12.06,12.04,12.05,1005000.0,8.9872,8.9947,8.9797,8.9872,1005000.0
2011-07-15 15:40:00,12.05,12.06,12.04,12.06,1613800.0,8.9872,8.9947,8.9797,8.9947,1613800.0
2011-07-15 15:50:00,12.06,12.07,12.05,12.06,3551200.0,8.9947,9.0021,8.9872,8.9947,3551200.0
2011-07-18 09:30:00,12.01,12.08,11.96,11.98,749800.0,8.9574,9.0096,8.9201,8.935,749800.0
2011-07-18 09:40:00,11.99,12.01,11.97,11.97,760800.0,8.9424,8.9574,8.9275,8.9275,760800.0
2011-07-18 09:50:00,11.97,11.99,11.95,11.95,339200.0,8.9275,8.9424,8.9126,8.9126,339200.0
2011-07-18 10:00:00,11.95,11.97,11.9,11.92,1234200.0,8.9126,8.9275,8.8753,8.8902,1234200.0
2011-07-18 10:10:00,11.91,11.91,11.85,11.87,1441600.0,8.8828,8.8828,8.838,8.8529,1441600.0
2011-07-18 10:20:00,11.87,11.9,11.84,11.87,1232200.0,8.8529,8.8753,8.8306,8.8529,1232200.0
2011-07-18 10:30:00,11.87,11.87,11.84,11.84,948800.0,8.8529,8.8529,8.8306,8.8306,948800.0
2011-07-18 10:40:00,11.84,11.88,11.84,11.85,921200.0,8.8306,8.8604,8.8306,8.838,921200.0
2011-07-18 10:50:00,11.86,11.86,11.81,11.84,978400.0,8.8455,8.8455,8.8082,8.8306,978400.0
2011-07-18 11:00:00,11.85,11.85,11.83,11.85,720800.0,8.838,8.838,8.8231,8.838,720800.0
2011-07-18 11:10:00,11.85,11.88,11.85,11.88,1607000.0,8.838,8.8604,8.838,8.8604,1607000.0
2011-07-18 11:20:00,11.88,11.92,11.88,11.91,918600.0,8.8604,8.8902,8.8604,8.8828,918600.0
2011-07-18 11:30:00,11.91,11.94,11.9,11.91,1959400.0,8.8828,8.9052,8.8753,8.8828,1959400.0
2011-07-18 11:40:00,11.92,11.92,11.88,11.89,1184600.0,8.8902,8.8902,8.8604,8.8679,1184600.0
2011-07-18 11:50:00,11.9,11.9,11.87,11.88,2204400.0,8.8753,8.8753,8.8529,8.8604,2204400.0
2011-07-18 12:00:00,11.88,11.9,11.88,11.89,1172000.0,8.8604,8.8753,8.8604,8.8679,1172000.0
2011-07-18 12:10:00,11.89,11.9,11.88,11.9,1761400.0,8.8679,8.8753,8.8604,8.8753,1761400.0
2011-07-18 12:20:00,11.9,11.9,11.88,11.88,696800.0,8.8753,8.8753,8.8604,8.8604,696800.0
2011-07-18 12:30:00,11.88,11.88,11.87,11.88,176000.0,8.8604,8.8604,8.8529,8.8604,176000.0
2011-07-18 12:40:00,11.88,11.88,11.86,11.87,621800.0,8.8604,8.8604,8.8455,8.8529,621800.0
2011-07-18 12:50:00,11.87,11.88,11.87,11.87,118400.0,8.8529,8.8604,8.8529,8.8529,118400.0
2011-07-18 13:00:00,11.87,11.88,11.87,11.88,327800.0,8.8529,8.8604,8.8529,8.8604,327800.0
2011-07-18 13:10:00,11.88,11.88,11.86,11.87,674600.0,8.8604,8.8604,8.8455,8.8529,674600.0
2011-07-18 13:20:00,11.87,11.9,11.87,11.9,725600.0,8.8529,8.8753,8.8529,8.8753,725600.0
2011-07-18 13:30:00,11.89,11.92,11.89,11.9,2344800.0,8.8679,8.8902,8.8679,8.8753,2344800.0
2011-07-18 13:40:00,11.9,11.9,11.88,11.89,2233200.0,8.8753,8.8753,8.8604,8.8679,2233200.0
2011-07-18 13:50:00,11.9,11.91,11.88,11.9,2386400.0,8.8753,8.8828,8.8604,8.8753,2386400.0
2011-07-18 14:00:00,11.9,11.92,11.9,11.92,1069800.0,8.8753,8.8902,8.8753,8.8902,1069800.0
2011-07-18 14:10:00,11.92,11.93,11.9,11.93,628800.0,8.8902,8.8977,8.8753,8.8977,628800.0
2011-07-18 14:20:00,11.93,11.93,11.91,11.92,647000.0,8.8977,8.8977,8.8828,8.8902,647000.0
2011-07-18 14:30:00,11.92,11.92,11.9,11.92,661800.0,8.8902,8.8902,8.8753,8.8902,661800.0
2011-07-18 14:40:00,11.91,11.93,11.91,11.93,255000.0,8.8828,8.8977,8.8828,8.8977,255000.0
2011-07-18 14:50:00,11.93,11.94,11.92,11.94,353200.0,8.8977,8.9052,8.8902,8.9052,353200.0
2011-07-18 15:00:00,11.94,11.97,11.94,11.95,913200.0,8.9052,8.9275,8.9052,8.9126,913200.0
2011-07-18 15:10:00,11.95,11.96,11.95,11.95,349600.0,8.9126,8.9201,8.9126,8.9126,349600.0
2011-07-18 15:20:00,11.95,11.96,11.94,11.96,1694400.0,8.9126,8.9201,8.9052,8.9201,1694400.0
2011-07-18 15:30:00,11.96,11.97,11.94,11.97,991400.0,8.9201,8.9275,8.9052,8.9275,991400.0
2011-07-18 15:40:00,11.97,11.97,11.95,11.96,1406200.0,8.9275,8.9275,8.9126,8.9201,1406200.0
2011-07-18 15:50:00,11.96,11.97,11.95,11.97,2134600.0,8.9201,8.9275,8.9126,8.9275,2134600.0
2011-07-19 09:30:00,12.05,12.22,12.04,12.22,1730000.0,8.9872,9.114,8.9797,9.114,1730000.0
2011-07-19 09:40:00,12.22,12.28,12.2,12.21,1766400.0,9.114,9.1587,9.0991,9.1065,1766400.0
2011-07-19 09:50:00,12.2,12.22,12.2,12.21,1063200.0,9.0991,9.114,9.0991,9.1065,1063200.0
2011-07-19 10:00:00,12.21,12.24,12.19,12.22,978800.0,9.1065,9.1289,9.0916,9.114,978800.0
2011-07-19 10:10:00,12.22,12.26,12.2,12.24,802600.0,9.114,9.1438,9.0991,9.1289,802600.0
2011-07-19 10:20:00,12.25,12.26,12.21,12.23,623200.0,9.1364,9.1438,9.1065,9.1214,623200.0
2011-07-19 10:30:00,12.23,12.24,12.2,12.21,599200.0,9.1214,9.1289,9.0991,9.1065,599200.0
2011-07-19 10:40:00,12.22,12.22,12.18,12.2,739000.0,9.114,9.114,9.0842,9.0991,739000.0
2011-07-19 10:50:00,12.2,12.22,12.19,12.2,409400.0,9.0991,9.114,9.0916,9.0991,409400.0
2011-07-19 11:00:00,12.2,12.2,12.15,12.15,427800.0,9.0991,9.0991,9.0618,9.0618,427800.0
2011-07-19 11:10:00,12.15,12.16,12.13,12.13,533800.0,9.0618,9.0692,9.0469,9.0469,533800.0
2011-07-19 11:20:00,12.13,12.17,12.13,12.17,454400.0,9.0469,9.0767,9.0469,9.0767,454400.0
2011-07-19 11:30:00,12.16,12.18,12.13,12.13,431600.0,9.0692,9.0842,9.0469,9.0469,431600.0
2011-07-19 11:40:00,12.13,12.14,12.12,12.13,395200.0,9.0469,9.0543,9.0394,9.0469,395200.0
2011-07-19 11:50:00,12.12,12.14,12.12,12.13,404000.0,9.0394,9.0543,9.0394,9.0469,404000.0
2011-07-19 12:00:00,12.13,12.15,12.13,12.15,240000.0,9.0469,9.0618,9.0469,9.0618,240000.0
2011-07-19 12:10:00,12.15,12.18,12.15,12.15,207800.0,9.0618,9.0842,9.0618,9.0618,207800.0
2011-07-19 12:20:00,12.16,12.17,12.15,12.17,423000.0,9.0692,9.0767,9.0618,9.0767,423000.0
2011-07-19 12:30:00,12.17,12.2,12.17,12.18,403800.0,9.0767,9.0991,9.0767,9.0842,403800.0
2011-07-19 12:40:00,12.18,12.18,12.15,12.15,360400.0,9.0842,9.0842,9.0618,9.0618,360400.0
2011-07-19 12:50:00,12.15,12.17,12.15,12.17,187200.0,9.0618,9.0767,9.0618,9.0767,187200.0
2011-07-19 13:00:00,12.17,12.17,12.13,12.13,215200.0,9.0767,9.0767,9.0469,9.0469,215200.0
2011-07-19 13:10:00,12.14,12.17,12.12,12.17,433200.0,9.0543,9.0767,9.0394,9.0767,433200.0
2011-07-19 13:20:00,12.17,12.21,12.16,12.2,929200.0,9.0767,9.1065,9.0692,9.0991,929200.0
2011-07-19 13:30:00,12.2,12.22,12.18,12.22,705000.0,9.0991,9.114,9.0842,9.114,705000.0
2011-07-19 13:40:00,12.21,12.24,12.21,12.22,781800.0,9.1065,9.1289,9.1065,9.114,781800.0
2011-07-19 13:50:00,12.22,12.23,12.22,12.23,184000.0,9.114,9.1214,9.114,9.1214,184000.0
2011-07-19 14:00:00,12.23,12.23,12.21,12.22,322200.0,9.1214,9.1214,9.1065,9.114,322200.0
2011-07-19 14:10:00,12.22,12.24,12.21,12.22,621600.0,9.114,9.1289,9.1065,9.114,621600.0
2011-07-19 14:20:00,12.22,12.24,12.21,12.23,303200.0,9.114,9.1289,9.1065,9.1214,303200.0
2011-07-19 14:30:00,12.24,12.24,12.22,12.23,455200.0,9.1289,9.1289,9.114,9.1214,455200.0
2011-07-19 14:40:00,12.24,12.28,12.24,12.27,568200.0,9.1289,9.1587,9.1289,9.1513,568200.0
2011-07-19 14:50:00,12.26,12.29,12.24,12.24,880400.0,9.1438,9.1662,9.1289,9.1289,880400.0
2011-07-19 15:00:00,12.24,12.27,12.24,12.25,514800.0,9.1289,9.1513,9.1289,9.1364,514800.0
2011-07-19 15:10:00,12.25,12.26,12.24,12.24,600800.0,9.1364,9.1438,9.1289,9.1289,600800.0
2011-07-19 15:20:00,12.24,12.24,12.22,12.22,544600.0,9.1289,9.1289,9.114,9.114,544600.0
2011-07-19 15:30:00,12.22,12.24,12.22,12.23,491400.0,9.114,9.1289,9.114,9.1214,491400.0
2011-07-19 15:40:00,12.24,12.24,12.22,12.22,834400.0,9.1289,9.1289,9.114,9.114,834400.0
2011-07-19 15:50:00,12.22,12.23,12.21,12.23,2638400.0,9.114,9.1214,9.1065,9.1214,2638400.0
2011-07-20 09:30:00,12.22,12.28,12.16,12.26,1476000.0,9.114,9.1587,9.0692,9.1438,1476000.0
2011-07-20 09:40:00,12.26,12.27,12.22,12.22,299200.0,9.1438,9.1513,9.114,9.114,299200.0
2011-07-20 09:50:00,12.22,12.22,12.17,12.17,806600.0,9.114,9.114,9.0767,9.0767,806600.0
2011-07-20 10:00:00,12.17,12.2,12.16,12.16,1180200.0,9.0767,9.0991,9.0692,9.0692,1180200.0
2011-07-20 10:10:00,12.17,12.19,12.12,12.13,1021200.0,9.0767,9.0916,9.0394,9.0469,1021200.0
2011-07-20 10:20:00,12.13,12.15,12.11,12.15,656600.0,9.0469,9.0618,9.0319,9.0618,656600.0
2011-07-20 10:30:00,12.15,12.17,12.13,12.13,939200.0,9.0618,9.0767,9.0469,9.0469,939200.0
2011-07-20 10:40:00,12.13,12.15,12.12,12.13,867200.0,9.0469,9.0618,9.0394,9.0469,867200.0
2011-07-20 10:50:00,12.13,12.13,12.1,12.1,758600.0,9.0469,9.0469,9.0245,9.0245,758600.0
2011-07-20 11:00:00,12.1,12.11,12.09,12.1,887800.0,9.0245,9.0319,9.017,9.0245,887800.0
2011-07-20 11:10:00,12.1,12.11,12.09,12.1,444800.0,9.0245,9.0319,9.017,9.0245,444800.0
2011-07-20 11:20:00,12.1,12.1,12.05,12.05,916600.0,9.0245,9.0245,8.9872,8.9872,916600.0
2011-07-20 11:30:00,12.05,12.07,12.05,12.07,1150800.0,8.9872,9.0021,8.9872,9.0021,1150800.0
2011-07-20 11:40:00,12.06,12.08,12.05,12.05,956000.0,8.9947,9.0096,8.9872,8.9872,956000.0
2011-07-20 11:50:00,12.05,12.06,12.04,12.05,452800.0,8.9872,8.9947,8.9797,8.9872,452800.0
2011-07-20 12:00:00,12.05,12.06,12.05,12.06,348000.0,8.9872,8.9947,8.9872,8.9947,348000.0
2011-07-20 12:10:00,12.05,12.06,12.04,12.05,445200.0,8.9872,8.9947,8.9797,8.9872,445200.0
2011-07-20 12:20:00,12.05,12.06,12.04,12.05,521200.0,8.9872,8.9947,8.9797,8.9872,521200.0
2011-07-20 12:30:00,12.05,12.05,12.04,12.04,317000.0,8.9872,8.9872,8.9797,8.9797,317000.0
2011-07-20 12:40:00,12.04,12.06,12.04,12.05,669800.0,8.9797,8.9947,8.9797,8.9872,669800.0
2011-07-20 12:50:00,12.05,12.06,12.05,12.05,399200.0,8.9872,8.9947,8.9872,8.9872,399200.0
2011-07-20 13:00:00,12.05,12.05,12.04,12.05,1163400.0,8.9872,8.9872,8.9797,8.9872,1163400.0
2011-07-20 13:10:00,12.05,12.08,12.04,12.08,611000.0,8.9872,9.0096,8.9797,9.0096,611000.0
2011-07-20 13:20:00,12.08,12.1,12.07,12.08,596400.0,9.0096,9.0245,9.0021,9.0096,596400.0
2011-07-20 13:30:00,12.08,12.09,12.07,12.08,1553200.0,9.0096,9.017,9.0021,9.0096,1553200.0
2011-07-20 13:40:00,12.09,12.09,12.06,12.06,489600.0,9.017,9.017,8.9947,8.9947,489600.0
2011-07-20 13:50:00,12.07,12.08,12.06,12.06,337000.0,9.0021,9.0096,8.9947,8.9947,337000.0
2011-07-20 14:00:00,12.07,12.08,12.06,12.06,988600.0,9.0021,9.0096,8.9947,8.9947,988600.0
2011-07-20 14:10:00,12.06,12.08,12.06,12.07,383600.0,8.9947,9.0096,8.9947,9.0021,383600.0
2011-07-20 14:20:00,12.07,12.08,12.06,12.08,480000.0,9.0021,9.0096,8.9947,9.0096,480000.0
2011-07-20 14:30:00,12.08,12.08,12.06,12.06,454600.0,9.0096,9.0096,8.9947,8.9947,454600.0
2011-07-20 14:40:00,12.07,12.08,12.03,12.04,409800.0,9.0021,9.0096,8.9723,8.9797,409800.0
2011-07-20 14:50:00,12.04,12.06,12.04,12.06,474800.0,8.9797,8.9947,8.9797,8.9947,474800.0
2011-07-20 15:00:00,12.06,12.06,12.05,12.06,859800.0,8.9947,8.9947,8.9872,8.9947,859800.0
2011-07-20 15:10:00,12.06,12.07,12.05,12.06,280600.0,8.9947,9.0021,8.9872,8.9947,280600.0
2011-07-20 15:20:00,12.07,12.07,12.04,12.05,684200.0,9.0021,9.0021,8.9797,8.9872,684200.0
2011-07-20 15:30:00,12.05,12.07,12.05,12.06,1018000.0,8.9872,9.0021,8.9872,8.9947,1018000.0
2011-07-20 15:40:00,12.06,12.07,12.04,12.05,1065400.0,8.9947,9.0021,8.9797,8.9872,1065400.0
2011-07-20 15:50:00,12.05,12.07,12.05,12.05,2304400.0,8.9872,9.0021,8.9872,8.9872,2304400.0
2011-07-21 09:30:00,12.1,12.22,12.09,12.21,890600.0,9.0245,9.114,9.017,9.1065,890600.0
2011-07-21 09:40:00,12.2,12.3,12.2,12.28,797000.0,9.0991,9.1736,9.0991,9.1587,797000.0
2011-07-21 09:50:00,12.28,12.29,12.24,12.26,640000.0,9.1587,9.1662,9.1289,9.1438,640000.0
2011-07-21 10:00:00,12.26,12.38,12.24,12.38,1261800.0,9.1438,9.2333,9.1289,9.2333,1261800.0
2011-07-21 10:10:00,12.37,12.4,12.33,12.34,1778600.0,9.2259,9.2482,9.196,9.2035,1778600.0
2011-07-21 10:20:00,12.34,12.4,12.34,12.4,991000.0,9.2035,9.2482,9.2035,9.2482,991000.0
2011-07-21 10:30:00,12.39,12.4,12.37,12.38,927000.0,9.2408,9.2482,9.2259,9.2333,927000.0
2011-07-21 10:40:00,12.38,12.4,12.37,12.38,555200.0,9.2333,9.2482,9.2259,9.2333,555200.0
2011-07-21 10:50:00,12.38,12.4,12.37,12.39,504800.0,9.2333,9.2482,9.2259,9.2408,504800.0
2011-07-21 11:00:00,12.39,12.4,12.37,12.38,418400.0,9.2408,9.2482,9.2259,9.2333,418400.0
2011-07-21 11:10:00,12.38,12.4,12.38,12.39,328600.0,9.2333,9.2482,9.2333,9.2408,328600.0
2011-07-21 11:20:00,12.39,12.39,12.32,12.33,753200.0,9.2408,9.2408,9.1886,9.196,753200.0
2011-07-21 11:30:00,12.33,12.34,12.31,12.31,347800.0,9.196,9.2035,9.1811,9.1811,347800.0
2011-07-21 11:40:00,12.31,12.31,12.29,12.29,365600.0,9.1811,9.1811,9.1662,9.1662,365600.0
2011-07-21 11:50:00,12.29,12.29,12.28,12.29,384200.0,9.1662,9.1662,9.1587,9.1662,384200.0
2011-07-21 12:00:00,12.29,12.31,12.29,12.3,439800.0,9.1662,9.1811,9.1662,9.1736,439800.0
2011-07-21 12:10:00,12.3,12.31,12.29,12.3,487400.0,9.1736,9.1811,9.1662,9.1736,487400.0
2011-07-21 12:20:00,12.3,12.31,12.29,12.3,208800.0,9.1736,9.1811,9.1662,9.1736,208800.0
2011-07-21 12:30:00,12.3,12.33,12.29,12.31,394800.0,9.1736,9.196,9.1662,9.1811,394800.0
2011-07-21 12:40:00,12.32,12.39,12.32,12.37,1319800.0,9.1886,9.2408,9.1886,9.2259,1319800.0
2011-07-21 12:50:00,12.37,12.38,12.33,12.38,1361600.0,9.2259,9.2333,9.196,9.2333,1361600.0
2011-07-21 13:00:00,12.39,12.4,12.36,12.38,469200.0,9.2408,9.2482,9.2184,9.2333,469200.0
2011-07-21 13:10:00,12.38,12.39,12.37,12.39,275200.0,9.2333,9.2408,9.2259,9.2408,275200.0
2011-07-21 13:20:00,12.39,12.4,12.38,12.4,281200.0,9.2408,9.2482,9.2333,9.2482,281200.0
2011-07-21 13:30:00,12.4,12.4,12.37,12.38,449200.0,9.2482,9.2482,9.2259,9.2333,449200.0
2011-07-21 13:40:00,12.38,12.38,12.35,12.35,327400.0,9.2333,9.2333,9.2109,9.2109,327400.0
2011-07-21 13:50:00,12.36,12.37,12.34,12.36,361200.0,9.2184,9.2259,9.2035,9.2184,361200.0
2011-07-21 14:00:00,12.36,12.36,12.34,12.35,383200.0,9.2184,9.2184,9.2035,9.2109,383200.0
2011-07-21 14:10:00,12.35,12.35,12.33,12.33,320800.0,9.2109,9.2109,9.196,9.196,320800.0
2011-07-21 14:20:00,12.34,12.34,12.32,12.33,967200.0,9.2035,9.2035,9.1886,9.196,967200.0
2011-07-21 14:30:00,12.33,12.33,12.31,12.33,589600.0,9.196,9.196,9.1811,9.196,589600.0
2011-07-21 14:40:00,12.32,12.34,12.31,12.31,699200.0,9.1886,9.2035,9.1811,9.1811,699200.0
2011-07-21 14:50:00,12.32,12.33,12.31,12.32,512000.0,9.1886,9.196,9.1811,9.1886,512000.0
2011-07-21 15:00:00,12.32,12.34,12.31,12.32,679000.0,9.1886,9.2035,9.1811,9.1886,679000.0
2011-07-21 15:10:00,12.31,12.36,12.31,12.35,618600.0,9.1811,9.2184,9.1811,9.2109,618600.0
2011-07-21 15:20:00,12.35,12.36,12.33,12.34,620800.0,9.2109,9.2184,9.196,9.2035,620800.0
2011-07-21 15:30:00,12.34,12.34,12.31,12.31,622600.0,9.2035,9.2035,9.1811,9.1811,622600.0
2011-07-21 15:40:00,12.31,12.32,12.29,12.3,964600.0,9.1811,9.1886,9.1662,9.1736,964600.0
2011-07-21 15:50:00,12.3,12.3,12.28,12.3,2576000.0,9.1736,9.1736,9.1587,9.1736,2576000.0
2011-07-22 09:30:00,12.29,12.33,12.26,12.28,673800.0,9.1662,9.196,9.1438,9.1587,673800.0
2011-07-22 09:40:00,12.28,12.3,12.24,12.28,543400.0,9.1587,9.1736,9.1289,9.1587,543400.0
2011-07-22 09:50:00,12.28,12.28,12.22,12.23,479200.0,9.1587,9.1587,9.114,9.1214,479200.0
2011-07-22 10:00:00,12.23,12.31,12.23,12.29,652600.0,9.1214,9.1811,9.1214,9.1662,652600.0
2011-07-22 10:10:00,12.29,12.31,12.26,12.27,746200.0,9.1662,9.1811,9.1438,9.1513,746200.0
2011-07-22 10:20:00,12.27,12.28,12.25,12.28,704600.0,9.1513,9.1587,9.1364,9.1587,704600.0
2011-07-22 10:30:00,12.28,12.33,12.28,12.33,799400.0,9.1587,9.196,9.1587,9.196,799400.0
2011-07-22 10:40:00,12.33,12.35,12.31,12.31,285000.0,9.196,9.2109,9.1811,9.1811,285000.0
2011-07-22 10:50:00,12.31,12.32,12.29,12.31,517200.0,9.1811,9.1886,9.1662,9.1811,517200.0
2011-07-22 11:00:00,12.31,12.33,12.31,12.31,265000.0,9.1811,9.196,9.1811,9.1811,265000.0
2011-07-22 11:10:00,12.3,12.34,12.3,12.33,451400.0,9.1736,9.2035,9.1736,9.196,451400.0
2011-07-22 11:20:00,12.33,12.33,12.31,12.31,613800.0,9.196,9.196,9.1811,9.1811,613800.0
2011-07-22 11:30:00,12.31,12.32,12.3,12.31,517800.0,9.1811,9.1886,9.1736,9.1811,517800.0
2011-07-22 11:40:00,12.31,12.33,12.31,12.32,236200.0,9.1811,9.196,9.1811,9.1886,236200.0
2011-07-22 11:50:00,12.32,12.32,12.3,12.3,291200.0,9.1886,9.1886,9.1736,9.1736,291200.0
2011-07-22 12:00:00,12.31,12.32,12.29,12.31,873600.0,9.1811,9.1886,9.1662,9.1811,873600.0
2011-07-22 12:10:00,12.31,12.34,12.3,12.33,458000.0,9.1811,9.2035,9.1736,9.196,458000.0
2011-07-22 12:20:00,12.33,12.34,12.32,12.32,365200.0,9.196,9.2035,9.1886,9.1886,365200.0
2011-07-22 12:30:00,12.32,12.35,12.31,12.33,469800.0,9.1886,9.2109,9.1811,9.196,469800.0
2011-07-22 12:40:00,12.33,12.33,12.32,12.33,184200.0,9.196,9.196,9.1886,9.196,184200.0
2011-07-22 12:50:00,12.32,12.36,12.32,12.35,201200.0,9.1886,9.2184,9.1886,9.2109,201200.0
2011-07-22 13:00:00,12.35,12.35,12.34,12.34,421600.0,9.2109,9.2109,9.2035,9.2035,421600.0
2011-07-22 13:10:00,12.35,12.36,12.34,12.35,422200.0,9.2109,9.2184,9.2035,9.2109,422200.0
2011-07-22 13:20:00,12.35,12.37,12.35,12.37,687600.0,9.2109,9.2259,9.2109,9.2259,687600.0
2011-07-22 13:30:00,12.37,12.38,12.36,12.38,445600.0,9.2259,9.2333,9.2184,9.2333,445600.0
2011-07-22 13:40:00,12.38,12.38,12.38,12.38,206800.0,9.2333,9.2333,9.2333,9.2333,206800.0
2011-07-22 13:50:00,12.38,12.41,12.38,12.41,604400.0,9.2333,9.2557,9.2333,9.2557,604400.0
2011-07-22 14:00:00,12.4,12.41,12.38,12.4,794200.0,9.2482,9.2557,9.2333,9.2482,794200.0
2011-07-22 14:10:00,12.4,12.4,12.39,12.4,330000.0,9.2482,9.2482,9.2408,9.2482,330000.0
2011-07-22 14:20:00,12.4,12.42,12.4,12.4,655400.0,9.2482,9.2631,9.2482,9.2482,655400.0
2011-07-22 14:30:00,12.4,12.4,12.4,12.4,364000.0,9.2482,9.2482,9.2482,9.2482,364000.0
2011-07-22 14:40:00,12.4,12.41,12.4,12.4,386400.0,9.2482,9.2557,9.2482,9.2482,386400.0
2011-07-22 14:50:00,12.4,12.45,12.4,12.43,1431800.0,9.2482,9.2855,9.2482,9.2706,1431800.0
2011-07-22 15:00:00,12.43,12.45,12.43,12.43,997000.0,9.2706,9.2855,9.2706,9.2706,997000.0
2011-07-22 15:10:00,12.43,12.45,12.42,12.44,761400.0,9.2706,9.2855,9.2631,9.2781,761400.0
2011-07-22 15:20:00,12.44,12.45,12.42,12.42,428400.0,9.2781,9.2855,9.2631,9.2631,428400.0
2011-07-22 15:30:00,12.42,12.42,12.42,12.42,837800.0,9.2631,9.2631,9.2631,9.2631,837800.0
2011-07-22 15:40:00,12.42,12.43,12.4,12.43,1423200.0,9.2631,9.2706,9.2482,9.2706,1423200.0
2011-07-22 15:50:00,12.43,12.43,12.4,12.43,1704800.0,9.2706,9.2706,9.2482,9.2706,1704800.0
2011-07-25 09:30:00,12.31,12.37,12.28,12.35,683800.0,9.1811,9.2259,9.1587,9.2109,683800.0
2011-07-25 09:40:00,12.36,12.38,12.33,12.35,927800.0,9.2184,9.2333,9.196,9.2109,927800.0
2011-07-25 09:50:00,12.35,12.41,12.35,12.41,1130200.0,9.2109,9.2557,9.2109,9.2557,1130200.0
2011-07-25 10:00:00,12.4,12.45,12.4,12.45,603800.0,9.2482,9.2855,9.2482,9.2855,603800.0
2011-07-25 10:10:00,12.45,12.48,12.44,12.45,1468600.0,9.2855,9.3079,9.2781,9.2855,1468600.0
2011-07-25 10:20:00,12.45,12.47,12.44,12.44,976000.0,9.2855,9.3004,9.2781,9.2781,976000.0
2011-07-25 10:30:00,12.44,12.44,12.38,12.38,848200.0,9.2781,9.2781,9.2333,9.2333,848200.0
2011-07-25 10:40:00,12.38,12.44,12.38,12.39,913000.0,9.2333,9.2781,9.2333,9.2408,913000.0
2011-07-25 10:50:00,12.38,12.39,12.35,12.38,378200.0,9.2333,9.2408,9.2109,9.2333,378200.0
2011-07-25 11:00:00,12.38,12.4,12.37,12.4,668200.0,9.2333,9.2482,9.2259,9.2482,668200.0
2011-07-25 11:10:00,12.4,12.4,12.4,12.4,208000.0,9.2482,9.2482,9.2482,9.2482,208000.0
2011-07-25 11:20:00,12.4,12.42,12.38,12.4,440800.0,9.2482,9.2631,9.2333,9.2482,440800.0
2011-07-25 11:30:00,12.4,12.41,12.4,12.4,214400.0,9.2482,9.2557,9.2482,9.2482,214400.0
2011-07-25 11:40:00,12.4,12.4,12.38,12.38,323800.0,9.2482,9.2482,9.2333,9.2333,323800.0
2011-07-25 11:50:00,12.38,12.38,12.37,12.37,144000.0,9.2333,9.2333,9.2259,9.2259,144000.0
2011-07-25 12:00:00,12.38,12.38,12.37,12.37,186800.0,9.2333,9.2333,9.2259,9.2259,186800.0
2011-07-25 12:10:00,12.37,12.38,12.36,12.37,232600.0,9.2259,9.2333,9.2184,9.2259,232600.0
2011-07-25 12:20:00,12.37,12.4,12.37,12.4,735800.0,9.2259,9.2482,9.2259,9.2482,735800.0
2011-07-25 12:30:00,12.4,12.42,12.4,12.4,220600.0,9.2482,9.2631,9.2482,9.2482,220600.0
2011-07-25 12:40:00,12.4,12.42,12.4,12.42,255800.0,9.2482,9.2631,9.2482,9.2631,255800.0
2011-07-25 12:50:00,12.42,12.44,12.41,12.43,546200.0,9.2631,9.2781,9.2557,9.2706,546200.0
2011-07-25 13:00:00,12.43,12.45,12.42,12.45,327000.0,9.2706,9.2855,9.2631,9.2855,327000.0
2011-07-25 13:10:00,12.45,12.46,12.44,12.45,481200.0,9.2855,9.293,9.2781,9.2855,481200.0
2011-07-25 13:20:00,12.45,12.47,12.45,12.47,446800.0,9.2855,9.3004,9.2855,9.3004,446800.0
2011-07-25 13:30:00,12.47,12.48,12.46,12.48,622000.0,9.3004,9.3079,9.293,9.3079,622000.0
2011-07-25 13:40:00,12.48,12.49,12.47,12.49,551400.0,9.3079,9.3154,9.3004,9.3154,551400.0
2011-07-25 13:50:00,12.49,12.51,12.49,12.51,745400.0,9.3154,9.3303,9.3154,9.3303,745400.0
2011-07-25 14:00:00,12.5,12.52,12.5,12.51,633200.0,9.3228,9.3377,9.3228,9.3303,633200.0
2011-07-25 14:10:00,12.51,12.54,12.51,12.54,1385000.0,9.3303,9.3526,9.3303,9.3526,1385000.0
2011-07-25 14:20:00,12.53,12.58,12.53,12.57,1589000.0,9.3452,9.3825,9.3452,9.375,1589000.0
2011-07-25 14:30:00,12.57,12.58,12.52,12.52,1196400.0,9.375,9.3825,9.3377,9.3377,1196400.0
2011-07-25 14:40:00,12.52,12.54,12.51,12.53,811400.0,9.3377,9.3526,9.3303,9.3452,811400.0
2011-07-25 14:50:00,12.53,12.53,12.5,12.5,499600.0,9.3452,9.3452,9.3228,9.3228,499600.0
2011-07-25 15:00:00,12.5,12.52,12.49,12.51,1046400.0,9.3228,9.3377,9.3154,9.3303,1046400.0
2011-07-25 15:10:00,12.51,12.54,12.49,12.53,869000.0,9.3303,9.3526,9.3154,9.3452,869000.0
2011-07-25 15:20:00,12.53,12.53,12.5,12.53,733000.0,9.3452,9.3452,9.3228,9.3452,733000.0
2011-07-25 15:30:00,12.53,12.55,12.51,12.53,1059000.0,9.3452,9.3601,9.3303,9.3452,1059000.0
2011-07-25 15:40:00,12.53,12.53,12.49,12.49,1663400.0,9.3452,9.3452,9.3154,9.3154,1663400.0
2011-07-25 15:50:00,12.49,12.53,12.48,12.53,3795200.0,9.3154,9.3452,9.3079,9.3452,3795200.0
2011-07-26 09:30:00,12.51,12.55,12.47,12.49,1205200.0,9.3303,9.3601,9.3004,9.3154,1205200.0
2011-07-26 09:40:00,12.49,12.55,12.49,12.51,1073400.0,9.3154,9.3601,9.3154,9.3303,1073400.0
2011-07-26 09:50:00,12.5,12.51,12.45,12.49,1246400.0,9.3228,9.3303,9.2855,9.3154,1246400.0
2011-07-26 10:00:00,12.49,12.52,12.48,12.5,1779000.0,9.3154,9.3377,9.3079,9.3228,1779000.0
2011-07-26 10:10:00,12.5,12.56,12.5,12.55,1098400.0,9.3228,9.3676,9.3228,9.3601,1098400.0
2011-07-26 10:20:00,12.56,12.56,12.52,12.56,751600.0,9.3676,9.3676,9.3377,9.3676,751600.0
2011-07-26 10:30:00,12.56,12.6,12.56,12.59,711200.0,9.3676,9.3974,9.3676,9.3899,711200.0
2011-07-26 10:40:00,12.59,12.61,12.56,12.58,750400.0,9.3899,9.4049,9.3676,9.3825,750400.0
2011-07-26 10:50:00,12.58,12.59,12.56,12.57,422000.0,9.3825,9.3899,9.3676,9.375,422000.0
2011-07-26 11:00:00,12.57,12.6,12.56,12.6,563800.0,9.375,9.3974,9.3676,9.3974,563800.0
2011-07-26 11:10:00,12.6,12.65,12.6,12.65,1501600.0,9.3974,9.4347,9.3974,9.4347,1501600.0
2011-07-26 11:20:00,12.65,12.65,12.62,12.63,652000.0,9.4347,9.4347,9.4123,9.4198,652000.0
2011-07-26 11:30:00,12.63,12.63,12.61,12.61,399000.0,9.4198,9.4198,9.4049,9.4049,399000.0
2011-07-26 11:40:00,12.61,12.61,12.58,12.58,366200.0,9.4049,9.4049,9.3825,9.3825,366200.0
2011-07-26 11:50:00,12.58,12.61,12.58,12.59,689600.0,9.3825,9.4049,9.3825,9.3899,689600.0
2011-07-26 12:00:00,12.59,12.61,12.59,12.6,744400.0,9.3899,9.4049,9.3899,9.3974,744400.0
2011-07-26 12:10:00,12.6,12.63,12.6,12.63,533400.0,9.3974,9.4198,9.3974,9.4198,533400.0
2011-07-26 12:20:00,12.63,12.65,12.62,12.65,337000.0,9.4198,9.4347,9.4123,9.4347,337000.0
2011-07-26 12:30:00,12.64,12.65,12.63,12.65,896600.0,9.4272,9.4347,9.4198,9.4347,896600.0
2011-07-26 12:40:00,12.65,12.67,12.63,12.63,919000.0,9.4347,9.4496,9.4198,9.4198,919000.0
2011-07-26 12:50:00,12.63,12.66,12.63,12.66,686600.0,9.4198,9.4421,9.4198,9.4421,686600.0
2011-07-26 13:00:00,12.65,12.67,12.64,12.65,689200.0,9.4347,9.4496,9.4272,9.4347,689200.0
2011-07-26 13:10:00,12.65,12.65,12.65,12.65,951400.0,9.4347,9.4347,9.4347,9.4347,951400.0
2011-07-26 13:20:00,12.65,12.66,12.64,12.65,577400.0,9.4347,9.4421,9.4272,9.4347,577400.0
2011-07-26 13:30:00,12.65,12.65,12.65,12.65,314800.0,9.4347,9.4347,9.4347,9.4347,314800.0
2011-07-26 13:40:00,12.65,12.65,12.65,12.65,421000.0,9.4347,9.4347,9.4347,9.4347,421000.0
2011-07-26 13:50:00,12.65,12.66,12.65,12.65,395400.0,9.4347,9.4421,9.4347,9.4347,395400.0
2011-07-26 14:00:00,12.65,12.67,12.65,12.65,569000.0,9.4347,9.4496,9.4347,9.4347,569000.0
2011-07-26 14:10:00,12.65,12.69,12.65,12.67,958200.0,9.4347,9.4645,9.4347,9.4496,958200.0
2011-07-26 14:20:00,12.67,12.68,12.67,12.68,661000.0,9.4496,9.4571,9.4496,9.4571,661000.0
2011-07-26 14:30:00,12.68,12.69,12.67,12.67,1034200.0,9.4571,9.4645,9.4496,9.4496,1034200.0
2011-07-26 14:40:00,12.67,12.67,12.65,12.65,444000.0,9.4496,9.4496,9.4347,9.4347,444000.0
2011-07-26 14:50:00,12.65,12.65,12.63,12.63,644400.0,9.4347,9.4347,9.4198,9.4198,644400.0
2011-07-26 15:00:00,12.64,12.64,12.62,12.62,515000.0,9.4272,9.4272,9.4123,9.4123,515000.0
2011-07-26 15:10:00,12.62,12.63,12.61,12.62,672800.0,9.4123,9.4198,9.4049,9.4123,672800.0
2011-07-26 15:20:00,12.62,12.63,12.62,12.63,998800.0,9.4123,9.4198,9.4123,9.4198,998800.0
2011-07-26 15:30:00,12.63,12.64,12.62,12.63,1036400.0,9.4198,9.4272,9.4123,9.4198,1036400.0
2011-07-26 15:40:00,12.63,12.63,12.61,12.61,1467000.0,9.4198,9.4198,9.4049,9.4049,1467000.0
2011-07-26 15:50:00,12.61,12.62,12.58,12.62,2958000.0,9.4049,9.4123,9.3825,9.4123,2958000.0
2011-07-27 09:30:00,12.56,12.56,12.53,12.54,1123000.0,9.3676,9.3676,9.3452,9.3526,1123000.0
2011-07-27 09:40:00,12.54,12.56,12.53,12.56,582000.0,9.3526,9.3676,9.3452,9.3676,582000.0
2011-07-27 09:50:00,12.56,12.56,12.49,12.5,940800.0,9.3676,9.3676,9.3154,9.3228,940800.0
2011-07-27 10:00:00,12.49,12.5,12.45,12.46,1088400.0,9.3154,9.3228,9.2855,9.293,1088400.0
2011-07-27 10:10:00,12.45,12.49,12.45,12.47,1049000.0,9.2855,9.3154,9.2855,9.3004,1049000.0
2011-07-27 10:20:00,12.47,12.47,12.4,12.42,1363800.0,9.3004,9.3004,9.2482,9.2631,1363800.0
2011-07-27 10:30:00,12.42,12.45,12.4,12.43,805400.0,9.2631,9.2855,9.2482,9.2706,805400.0
2011-07-27 10:40:00,12.42,12.45,12.42,12.43,956400.0,9.2631,9.2855,9.2631,9.2706,956400.0
2011-07-27 10:50:00,12.43,12.46,12.42,12.46,1103600.0,9.2706,9.293,9.2631,9.293,1103600.0
2011-07-27 11:00:00,12.46,12.46,12.42,12.42,750400.0,9.293,9.293,9.2631,9.2631,750400.0
2011-07-27 11:10:00,12.43,12.45,12.42,12.43,1800200.0,9.2706,9.2855,9.2631,9.2706,1800200.0
2011-07-27 11:20:00,12.43,12.44,12.42,12.43,694600.0,9.2706,9.2781,9.2631,9.2706,694600.0
2011-07-27 11:30:00,12.43,12.46,12.42,12.43,840600.0,9.2706,9.293,9.2631,9.2706,840600.0
2011-07-27 11:40:00,12.43,12.46,12.43,12.46,909800.0,9.2706,9.293,9.2706,9.293,909800.0
2011-07-27 11:50:00,12.46,12.46,12.42,12.44,945400.0,9.293,9.293,9.2631,9.2781,945400.0
2011-07-27 12:00:00,12.44,12.44,12.4,12.4,428400.0,9.2781,9.2781,9.2482,9.2482,428400.0
2011-07-27 12:10:00,12.4,12.44,12.4,12.43,357200.0,9.2482,9.2781,9.2482,9.2706,357200.0
2011-07-27 12:20:00,12.43,12.44,12.4,12.42,373400.0,9.2706,9.2781,9.2482,9.2631,373400.0
2011-07-27 12:30:00,12.42,12.43,12.4,12.4,299600.0,9.2631,9.2706,9.2482,9.2482,299600.0
2011-07-27 12:40:00,12.4,12.42,12.4,12.4,225200.0,9.2482,9.2631,9.2482,9.2482,225200.0
2011-07-27 12:50:00,12.4,12.41,12.38,12.38,275800.0,9.2482,9.2557,9.2333,9.2333,275800.0
2011-07-27 13:00:00,12.38,12.43,12.38,12.42,384800.0,9.2333,9.2706,9.2333,9.2631,384800.0
2011-07-27 13:10:00,12.43,12.43,12.4,12.41,436000.0,9.2706,9.2706,9.2482,9.2557,436000.0
2011-07-27 13:20:00,12.42,12.42,12.4,12.41,328600.0,9.2631,9.2631,9.2482,9.2557,328600.0
2011-07-27 13:30:00,12.41,12.43,12.4,12.42,303600.0,9.2557,9.2706,9.2482,9.2631,303600.0
2011-07-27 13:40:00,12.42,12.45,12.42,12.43,286000.0,9.2631,9.2855,9.2631,9.2706,286000.0
2011-07-27 13:50:00,12.44,12.45,12.43,12.44,284800.0,9.2781,9.2855,9.2706,9.2781,284800.0
2011-07-27 14:00:00,12.44,12.44,12.42,12.42,578800.0,9.2781,9.2781,9.2631,9.2631,578800.0
2011-07-27 14:10:00,12.42,12.43,12.4,12.4,468200.0,9.2631,9.2706,9.2482,9.2482,468200.0
2011-07-27 14:20:00,12.41,12.41,12.38,12.38,704800.0,9.2557,9.2557,9.2333,9.2333,704800.0
2011-07-27 14:30:00,12.38,12.38,12.34,12.38,977600.0,9.2333,9.2333,9.2035,9.2333,977600.0
2011-07-27 14:40:00,12.37,12.38,12.34,12.36,481800.0,9.2259,9.2333,9.2035,9.2184,481800.0
2011-07-27 14:50:00,12.36,12.37,12.31,12.36,731400.0,9.2184,9.2259,9.1811,9.2184,731400.0
2011-07-27 15:00:00,12.36,12.38,12.35,12.35,487200.0,9.2184,9.2333,9.2109,9.2109,487200.0
2011-07-27 15:10:00,12.36,12.36,12.31,12.33,1143600.0,9.2184,9.2184,9.1811,9.196,1143600.0
2011-07-27 15:20:00,12.33,12.34,12.31,12.34,1441200.0,9.196,9.2035,9.1811,9.2035,1441200.0
2011-07-27 15:30:00,12.34,12.37,12.34,12.36,1311600.0,9.2035,9.2259,9.2035,9.2184,1311600.0
2011-07-27 15:40:00,12.36,12.36,12.3,12.31,1997800.0,9.2184,9.2184,9.1736,9.1811,1997800.0
2011-07-27 15:50:00,12.31,12.33,12.28,12.32,3061200.0,9.1811,9.196,9.1587,9.1886,3061200.0
2011-07-28 09:30:00,12.29,12.3,12.13,12.15,1607600.0,9.1662,9.1736,9.0469,9.0618,1607600.0
2011-07-28 09:40:00,12.15,12.18,12.11,12.17,1412000.0,9.0618,9.0842,9.0319,9.0767,1412000.0
2011-07-28 09:50:00,12.16,12.17,12.07,12.09,1708000.0,9.0692,9.0767,9.0021,9.017,1708000.0
2011-07-28 10:00:00,12.09,12.1,12.06,12.1,2161800.0,9.017,9.0245,8.9947,9.0245,2161800.0
2011-07-28 10:10:00,12.09,12.13,12.07,12.13,1950400.0,9.017,9.0469,9.0021,9.0469,1950400.0
2011-07-28 10:20:00,12.13,12.15,12.12,12.15,472800.0,9.0469,9.0618,9.0394,9.0618,472800.0
2011-07-28 10:30:00,12.15,12.16,12.12,12.12,955200.0,9.0618,9.0692,9.0394,9.0394,955200.0
2011-07-28 10:40:00,12.12,12.13,12.09,12.1,1903200.0,9.0394,9.0469,9.017,9.0245,1903200.0
2011-07-28 10:50:00,12.09,12.1,12.07,12.1,1294400.0,9.017,9.0245,9.0021,9.0245,1294400.0
2011-07-28 11:00:00,12.1,12.12,12.09,12.11,1174800.0,9.0245,9.0394,9.017,9.0319,1174800.0
2011-07-28 11:10:00,12.11,12.13,12.1,12.12,635600.0,9.0319,9.0469,9.0245,9.0394,635600.0
2011-07-28 11:20:00,12.13,12.19,12.12,12.19,2059000.0,9.0469,9.0916,9.0394,9.0916,2059000.0
2011-07-28 11:30:00,12.19,12.2,12.19,12.19,375400.0,9.0916,9.0991,9.0916,9.0916,375400.0
2011-07-28 11:40:00,12.19,12.2,12.18,12.18,402200.0,9.0916,9.0991,9.0842,9.0842,402200.0
2011-07-28 11:50:00,12.18,12.2,12.18,12.19,596400.0,9.0842,9.0991,9.0842,9.0916,596400.0
2011-07-28 12:00:00,12.19,12.24,12.19,12.24,972600.0,9.0916,9.1289,9.0916,9.1289,972600.0
2011-07-28 12:10:00,12.24,12.24,12.2,12.21,372400.0,9.1289,9.1289,9.0991,9.1065,372400.0
2011-07-28 12:20:00,12.2,12.22,12.2,12.22,114400.0,9.0991,9.114,9.0991,9.114,114400.0
2011-07-28 12:30:00,12.21,12.23,12.21,12.21,336600.0,9.1065,9.1214,9.1065,9.1065,336600.0
2011-07-28 12:40:00,12.22,12.22,12.18,12.19,629800.0,9.114,9.114,9.0842,9.0916,629800.0
2011-07-28 12:50:00,12.19,12.2,12.17,12.2,489000.0,9.0916,9.0991,9.0767,9.0991,489000.0
2011-07-28 13:00:00,12.2,12.2,12.18,12.18,244800.0,9.0991,9.0991,9.0842,9.0842,244800.0
2011-07-28 13:10:00,12.18,12.2,12.17,12.19,724000.0,9.0842,9.0991,9.0767,9.0916,724000.0
2011-07-28 13:20:00,12.19,12.19,12.15,12.15,370200.0,9.0916,9.0916,9.0618,9.0618,370200.0
2011-07-28 13:30:00,12.15,12.16,12.15,12.16,319600.0,9.0618,9.0692,9.0618,9.0692,319600.0
2011-07-28 13:40:00,12.16,12.18,12.14,12.15,433200.0,9.0692,9.0842,9.0543,9.0618,433200.0
2011-07-28 13:50:00,12.15,12.17,12.15,12.17,279800.0,9.0618,9.0767,9.0618,9.0767,279800.0
2011-07-28 14:00:00,12.17,12.17,12.13,12.13,670400.0,9.0767,9.0767,9.0469,9.0469,670400.0
2011-07-28 14:10:00,12.13,12.15,12.13,12.14,563000.0,9.0469,9.0618,9.0469,9.0543,563000.0
2011-07-28 14:20:00,12.14,12.15,12.13,12.15,608400.0,9.0543,9.0618,9.0469,9.0618,608400.0
2011-07-28 14:30:00,12.15,12.16,12.14,12.15,364400.0,9.0618,9.0692,9.0543,9.0618,364400.0
2011-07-28 14:40:00,12.15,12.18,12.15,12.17,798400.0,9.0618,9.0842,9.0618,9.0767,798400.0
2011-07-28 14:50:00,12.17,12.2,12.17,12.19,490600.0,9.0767,9.0991,9.0767,9.0916,490600.0
2011-07-28 15:00:00,12.19,12.19,12.18,12.19,628400.0,9.0916,9.0916,9.0842,9.0916,628400.0
2011-07-28 15:10:00,12.19,12.19,12.15,12.17,967800.0,9.0916,9.0916,9.0618,9.0767,967800.0
2011-07-28 15:20:00,12.17,12.17,12.13,12.13,1032800.0,9.0767,9.0767,9.0469,9.0469,1032800.0
2011-07-28 15:30:00,12.13,12.13,12.13,12.13,1406000.0,9.0469,9.0469,9.0469,9.0469,1406000.0
2011-07-28 15:40:00,12.13,12.13,12.08,12.1,2361400.0,9.0469,9.0469,9.0096,9.0245,2361400.0
2011-07-28 15:50:00,12.09,12.1,12.08,12.09,5142800.0,9.017,9.0245,9.0096,9.017,5142800.0
2011-07-29 09:30:00,12.02,12.06,11.94,11.97,1936200.0,8.9648,8.9947,8.9052,8.9275,1936200.0
2011-07-29 09:40:00,11.97,12.02,11.95,12.0,1384600.0,8.9275,8.9648,8.9126,8.9499,1384600.0
2011-07-29 09:50:00,11.99,12.03,11.97,12.0,1243400.0,8.9424,8.9723,8.9275,8.9499,1243400.0
2011-07-29 10:00:00,11.99,12.03,11.96,12.02,1734000.0,8.9424,8.9723,8.9201,8.9648,1734000.0
2011-07-29 10:10:00,12.02,12.02,11.96,11.97,834600.0,8.9648,8.9648,8.9201,8.9275,834600.0
2011-07-29 10:20:00,11.97,12.05,11.97,12.03,783000.0,8.9275,8.9872,8.9275,8.9723,783000.0
2011-07-29 10:30:00,12.03,12.06,11.98,12.04,1146200.0,8.9723,8.9947,8.935,8.9797,1146200.0
2011-07-29 10:40:00,12.05,12.1,12.01,12.1,996600.0,8.9872,9.0245,8.9574,9.0245,996600.0
2011-07-29 10:50:00,12.1,12.15,12.1,12.14,2025200.0,9.0245,9.0618,9.0245,9.0543,2025200.0
2011-07-29 11:00:00,12.14,12.17,12.12,12.15,1503000.0,9.0543,9.0767,9.0394,9.0618,1503000.0
2011-07-29 11:10:00,12.15,12.17,12.11,12.17,782400.0,9.0618,9.0767,9.0319,9.0767,782400.0
2011-07-29 11:20:00,12.17,12.17,12.1,12.11,868200.0,9.0767,9.0767,9.0245,9.0319,868200.0
2011-07-29 11:30:00,12.11,12.11,12.08,12.09,552000.0,9.0319,9.0319,9.0096,9.017,552000.0
2011-07-29 11:40:00,12.09,12.12,12.07,12.08,342600.0,9.017,9.0394,9.0021,9.0096,342600.0
2011-07-29 11:50:00,12.08,12.1,12.08,12.08,428200.0,9.0096,9.0245,9.0096,9.0096,428200.0
2011-07-29 12:00:00,12.08,12.09,12.06,12.09,469000.0,9.0096,9.017,8.9947,9.017,469000.0
2011-07-29 12:10:00,12.09,12.1,12.05,12.06,622200.0,9.017,9.0245,8.9872,8.9947,622200.0
2011-07-29 12:20:00,12.06,12.08,12.06,12.06,223800.0,8.9947,9.0096,8.9947,8.9947,223800.0
2011-07-29 12:30:00,12.06,12.08,12.03,12.06,726800.0,8.9947,9.0096,8.9723,8.9947,726800.0
2011-07-29 12:40:00,12.06,12.08,12.05,12.05,240200.0,8.9947,9.0096,8.9872,8.9872,240200.0
2011-07-29 12:50:00,12.05,12.06,12.03,12.04,385400.0,8.9872,8.9947,8.9723,8.9797,385400.0
2011-07-29 13:00:00,12.04,12.07,12.03,12.06,481400.0,8.9797,9.0021,8.9723,8.9947,481400.0
2011-07-29 13:10:00,12.07,12.07,12.05,12.06,187000.0,9.0021,9.0021,8.9872,8.9947,187000.0
2011-07-29 13:20:00,12.06,12.06,12.05,12.05,333000.0,8.9947,8.9947,8.9872,8.9872,333000.0
2011-07-29 13:30:00,12.05,12.06,12.04,12.06,335400.0,8.9872,8.9947,8.9797,8.9947,335400.0
2011-07-29 13:40:00,12.06,12.08,12.06,12.08,454200.0,8.9947,9.0096,8.9947,9.0096,454200.0
2011-07-29 13:50:00,12.08,12.09,12.06,12.09,653400.0,9.0096,9.017,8.9947,9.017,653400.0
2011-07-29 14:00:00,12.09,12.12,12.08,12.11,470800.0,9.017,9.0394,9.0096,9.0319,470800.0
2011-07-29 14:10:00,12.11,12.11,12.08,12.08,513400.0,9.0319,9.0319,9.0096,9.0096,513400.0
2011-07-29 14:20:00,12.08,12.08,12.06,12.08,349800.0,9.0096,9.0096,8.9947,9.0096,349800.0
2011-07-29 14:30:00,12.08,12.08,12.05,12.06,780000.0,9.0096,9.0096,8.9872,8.9947,780000.0
2011-07-29 14:40:00,12.06,12.06,12.05,12.05,422800.0,8.9947,8.9947,8.9872,8.9872,422800.0
2011-07-29 14:50:00,12.05,12.09,12.05,12.06,492000.0,8.9872,9.017,8.9872,8.9947,492000.0
2011-07-29 15:00:00,12.05,12.08,12.04,12.08,484400.0,8.9872,9.0096,8.9797,9.0096,484400.0
2011-07-29 15:10:00,12.08,12.1,12.06,12.07,776200.0,9.0096,9.0245,8.9947,9.0021,776200.0
2011-07-29 15:20:00,12.07,12.08,12.03,12.04,631600.0,9.0021,9.0096,8.9723,8.9797,631600.0
2011-07-29 15:30:00,12.05,12.06,12.04,12.06,1018800.0,8.9872,8.9947,8.9797,8.9947,1018800.0
2011-07-29 15:40:00,12.06,12.07,12.0,12.03,1346400.0,8.9947,9.0021,8.9499,8.9723,1346400.0
2011-07-29 15:50:00,12.03,12.05,12.01,12.01,2737600.0,8.9723,8.9872,8.9574,8.9574,2737600.0
2011-08-01 09:30:00,12.09,12.16,12.05,12.06,1173200.0,9.017,9.0692,8.9872,8.9947,1173200.0
2011-08-01 09:40:00,12.06,12.06,11.97,12.01,1189200.0,8.9947,8.9947,8.9275,8.9574,1189200.0
2011-08-01 09:50:00,12.01,12.01,11.95,11.97,1247600.0,8.9574,8.9574,8.9126,8.9275,1247600.0
2011-08-01 10:00:00,11.96,11.96,11.79,11.86,2128000.0,8.9201,8.9201,8.7933,8.8455,2128000.0
2011-08-01 10:10:00,11.86,11.9,11.83,11.9,1084000.0,8.8455,8.8753,8.8231,8.8753,1084000.0
2011-08-01 10:20:00,11.9,11.94,11.87,11.88,1141800.0,8.8753,8.9052,8.8529,8.8604,1141800.0
2011-08-01 10:30:00,11.87,11.92,11.86,11.9,852000.0,8.8529,8.8902,8.8455,8.8753,852000.0
2011-08-01 10:40:00,11.9,11.92,11.88,11.88,714400.0,8.8753,8.8902,8.8604,8.8604,714400.0
2011-08-01 10:50:00,11.88,11.9,11.85,11.85,713400.0,8.8604,8.8753,8.838,8.838,713400.0
2011-08-01 11:00:00,11.86,11.87,11.81,11.87,1013400.0,8.8455,8.8529,8.8082,8.8529,1013400.0
2011-08-01 11:10:00,11.87,11.88,11.84,11.87,932400.0,8.8529,8.8604,8.8306,8.8529,932400.0
2011-08-01 11:20:00,11.87,11.94,11.87,11.93,548000.0,8.8529,8.9052,8.8529,8.8977,548000.0
2011-08-01 11:30:00,11.92,11.92,11.82,11.84,1055600.0,8.8902,8.8902,8.8157,8.8306,1055600.0
2011-08-01 11:40:00,11.84,11.86,11.81,11.84,683400.0,8.8306,8.8455,8.8082,8.8306,683400.0
2011-08-01 11:50:00,11.85,11.86,11.81,11.83,486400.0,8.838,8.8455,8.8082,8.8231,486400.0
2011-08-01 12:00:00,11.83,11.85,11.79,11.81,889400.0,8.8231,8.838,8.7933,8.8082,889400.0
2011-08-01 12:10:00,11.81,11.83,11.79,11.8,727800.0,8.8082,8.8231,8.7933,8.8007,727800.0
2011-08-01 12:20:00,11.8,11.84,11.79,11.84,288600.0,8.8007,8.8306,8.7933,8.8306,288600.0
2011-08-01 12:30:00,11.84,11.86,11.83,11.85,162600.0,8.8306,8.8455,8.8231,8.838,162600.0
2011-08-01 12:40:00,11.85,11.86,11.83,11.85,262000.0,8.838,8.8455,8.8231,8.838,262000.0
2011-08-01 12:50:00,11.86,11.88,11.85,11.86,228400.0,8.8455,8.8604,8.838,8.8455,228400.0
2011-08-01 13:00:00,11.86,11.87,11.83,11.84,288400.0,8.8455,8.8529,8.8231,8.8306,288400.0
2011-08-01 13:10:00,11.84,11.87,11.83,11.87,270800.0,8.8306,8.8529,8.8231,8.8529,270800.0
2011-08-01 13:20:00,11.87,11.88,11.85,11.86,260800.0,8.8529,8.8604,8.838,8.8455,260800.0
2011-08-01 13:30:00,11.86,11.87,11.86,11.86,220000.0,8.8455,8.8529,8.8455,8.8455,220000.0
2011-08-01 13:40:00,11.87,11.87,11.86,11.86,190600.0,8.8529,8.8529,8.8455,8.8455,190600.0
2011-08-01 13:50:00,11.86,11.89,11.86,11.88,269400.0,8.8455,8.8679,8.8455,8.8604,269400.0
2011-08-01 14:00:00,11.88,11.9,11.86,11.86,351400.0,8.8604,8.8753,8.8455,8.8455,351400.0
2011-08-01 14:10:00,11.86,11.87,11.84,11.86,513000.0,8.8455,8.8529,8.8306,8.8455,513000.0
2011-08-01 14:20:00,11.86,11.87,11.85,11.85,342000.0,8.8455,8.8529,8.838,8.838,342000.0
2011-08-01 14:30:00,11.85,11.88,11.84,11.88,309200.0,8.838,8.8604,8.8306,8.8604,309200.0
2011-08-01 14:40:00,11.88,11.88,11.87,11.88,499000.0,8.8604,8.8604,8.8529,8.8604,499000.0
2011-08-01 14:50:00,11.88,11.88,11.86,11.88,552800.0,8.8604,8.8604,8.8455,8.8604,552800.0
2011-08-01 15:00:00,11.88,11.91,11.88,11.89,555400.0,8.8604,8.8828,8.8604,8.8679,555400.0
2011-08-01 15:10:00,11.89,11.9,11.88,11.9,516000.0,8.8679,8.8753,8.8604,8.8753,516000.0
2011-08-01 15:20:00,11.9,11.95,11.9,11.94,684400.0,8.8753,8.9126,8.8753,8.9052,684400.0
2011-08-01 15:30:00,11.94,11.94,11.87,11.93,1354000.0,8.9052,8.9052,8.8529,8.8977,1354000.0
2011-08-01 15:40:00,11.93,11.94,11.91,11.93,1774800.0,8.8977,8.9052,8.8828,8.8977,1774800.0
2011-08-01 15:50:00,11.93,11.94,11.88,11.93,2061800.0,8.8977,8.9052,8.8604,8.8977,2061800.0
2011-08-02 09:30:00,11.78,11.83,11.7,11.7,1598800.0,8.7858,8.8231,8.7262,8.7262,1598800.0
2011-08-02 09:40:00,11.7,11.77,11.7,11.77,1852400.0,8.7262,8.7784,8.7262,8.7784,1852400.0
2011-08-02 09:50:00,11.77,11.86,11.77,11.86,1700400.0,8.7784,8.8455,8.7784,8.8455,1700400.0
2011-08-02 10:00:00,11.85,11.88,11.82,11.84,1091000.0,8.838,8.8604,8.8157,8.8306,1091000.0
2011-08-02 10:10:00,11.84,11.85,11.76,11.76,1243600.0,8.8306,8.838,8.7709,8.7709,1243600.0
2011-08-02 10:20:00,11.76,11.77,11.71,11.72,1443400.0,8.7709,8.7784,8.7336,8.7411,1443400.0
2011-08-02 10:30:00,11.72,11.74,11.68,11.74,1480800.0,8.7411,8.756,8.7112,8.756,1480800.0
2011-08-02 10:40:00,11.74,11.76,11.72,11.73,1121200.0,8.756,8.7709,8.7411,8.7485,1121200.0
2011-08-02 10:50:00,11.73,11.73,11.66,11.67,1153000.0,8.7485,8.7485,8.6963,8.7038,1153000.0
2011-08-02 11:00:00,11.68,11.68,11.64,11.67,1279600.0,8.7112,8.7112,8.6814,8.7038,1279600.0
2011-08-02 11:10:00,11.66,11.67,11.61,11.61,2037800.0,8.6963,8.7038,8.659,8.659,2037800.0
2011-08-02 11:20:00,11.61,11.63,11.57,11.61,2193000.0,8.659,8.6739,8.6292,8.659,2193000.0
2011-08-02 11:30:00,11.61,11.63,11.61,11.61,1235000.0,8.659,8.6739,8.659,8.659,1235000.0
2011-08-02 11:40:00,11.61,11.61,11.58,11.59,636400.0,8.659,8.659,8.6367,8.6441,636400.0
2011-08-02 11:50:00,11.6,11.63,11.59,11.62,984400.0,8.6516,8.6739,8.6441,8.6665,984400.0
2011-08-02 12:00:00,11.62,11.62,11.6,11.62,853200.0,8.6665,8.6665,8.6516,8.6665,853200.0
2011-08-02 12:10:00,11.62,11.65,11.61,11.65,2063400.0,8.6665,8.6889,8.659,8.6889,2063400.0
2011-08-02 12:20:00,11.65,11.67,11.65,11.65,484000.0,8.6889,8.7038,8.6889,8.6889,484000.0
2011-08-02 12:30:00,11.65,11.65,11.58,11.61,1497000.0,8.6889,8.6889,8.6367,8.659,1497000.0
2011-08-02 12:40:00,11.6,11.62,11.5,11.53,1567400.0,8.6516,8.6665,8.577,8.5994,1567400.0
2011-08-02 12:50:00,11.53,11.54,11.49,11.53,1156400.0,8.5994,8.6068,8.5695,8.5994,1156400.0
2011-08-02 13:00:00,11.53,11.58,11.52,11.57,569400.0,8.5994,8.6367,8.5919,8.6292,569400.0
2011-08-02 13:10:00,11.56,11.58,11.54,11.58,427800.0,8.6217,8.6367,8.6068,8.6367,427800.0
2011-08-02 13:20:00,11.57,11.58,11.54,11.54,456800.0,8.6292,8.6367,8.6068,8.6068,456800.0
2011-08-02 13:30:00,11.54,11.54,11.48,11.49,1014000.0,8.6068,8.6068,8.5621,8.5695,1014000.0
2011-08-02 13:40:00,11.49,11.52,11.49,11.5,744000.0,8.5695,8.5919,8.5695,8.577,744000.0
2011-08-02 13:50:00,11.5,11.51,11.45,11.47,1617400.0,8.577,8.5844,8.5397,8.5546,1617400.0
2011-08-02 14:00:00,11.47,11.51,11.47,11.49,1237400.0,8.5546,8.5844,8.5546,8.5695,1237400.0
2011-08-02 14:10:00,11.48,11.54,11.48,11.54,793200.0,8.5621,8.6068,8.5621,8.6068,793200.0
2011-08-02 14:20:00,11.54,11.55,11.49,11.5,457400.0,8.6068,8.6143,8.5695,8.577,457400.0
2011-08-02 14:30:00,11.5,11.5,11.47,11.47,1113800.0,8.577,8.577,8.5546,8.5546,1113800.0
2011-08-02 14:40:00,11.48,11.49,11.44,11.49,2040600.0,8.5621,8.5695,8.5322,8.5695,2040600.0
2011-08-02 14:50:00,11.49,11.52,11.49,11.52,1082800.0,8.5695,8.5919,8.5695,8.5919,1082800.0
2011-08-02 15:00:00,11.52,11.52,11.49,11.52,1008200.0,8.5919,8.5919,8.5695,8.5919,1008200.0
2011-08-02 15:10:00,11.52,11.52,11.47,11.47,1026200.0,8.5919,8.5919,8.5546,8.5546,1026200.0
2011-08-02 15:20:00,11.47,11.47,11.39,11.4,2354000.0,8.5546,8.5546,8.4949,8.5024,2354000.0
2011-08-02 15:30:00,11.4,11.45,11.4,11.44,2297000.0,8.5024,8.5397,8.5024,8.5322,2297000.0
2011-08-02 15:40:00,11.44,11.44,11.38,11.4,3026000.0,8.5322,8.5322,8.4875,8.5024,3026000.0
2011-08-02 15:50:00,11.4,11.4,11.36,11.37,4301400.0,8.5024,8.5024,8.4726,8.48,4301400.0
2011-08-03 09:30:00,11.48,11.56,11.34,11.38,3970400.0,8.5621,8.6217,8.4577,8.4875,3970400.0
2011-08-03 09:40:00,11.38,11.4,11.22,11.23,3676200.0,8.4875,8.5024,8.3682,8.3756,3676200.0
2011-08-03 09:50:00,11.23,11.41,11.22,11.38,2472600.0,8.3756,8.5099,8.3682,8.4875,2472600.0
2011-08-03 10:00:00,11.38,11.4,11.31,11.38,2432800.0,8.4875,8.5024,8.4353,8.4875,2432800.0
2011-08-03 10:10:00,11.38,11.38,11.31,11.36,3025800.0,8.4875,8.4875,8.4353,8.4726,3025800.0
2011-08-03 10:20:00,11.36,11.37,11.19,11.26,3032200.0,8.4726,8.48,8.3458,8.398,3032200.0
2011-08-03 10:30:00,11.26,11.26,11.18,11.22,3128200.0,8.398,8.398,8.3383,8.3682,3128200.0
2011-08-03 10:40:00,11.22,11.26,11.19,11.24,1206400.0,8.3682,8.398,8.3458,8.3831,1206400.0
2011-08-03 10:50:00,11.25,11.3,11.24,11.25,1974400.0,8.3905,8.4278,8.3831,8.3905,1974400.0
2011-08-03 11:00:00,11.25,11.28,11.23,11.24,2277800.0,8.3905,8.4129,8.3756,8.3831,2277800.0
2011-08-03 11:10:00,11.24,11.36,11.23,11.35,1809600.0,8.3831,8.4726,8.3756,8.4651,1809600.0
2011-08-03 11:20:00,11.35,11.37,11.31,11.35,1316400.0,8.4651,8.48,8.4353,8.4651,1316400.0
2011-08-03 11:30:00,11.36,11.38,11.34,11.36,720800.0,8.4726,8.4875,8.4577,8.4726,720800.0
2011-08-03 11:40:00,11.36,11.36,11.29,11.33,915800.0,8.4726,8.4726,8.4204,8.4502,915800.0
2011-08-03 11:50:00,11.34,11.39,11.34,11.38,795000.0,8.4577,8.4949,8.4577,8.4875,795000.0
2011-08-03 12:00:00,11.38,11.38,11.33,11.35,1643600.0,8.4875,8.4875,8.4502,8.4651,1643600.0
2011-08-03 12:10:00,11.35,11.35,11.26,11.26,790400.0,8.4651,8.4651,8.398,8.398,790400.0
2011-08-03 12:20:00,11.26,11.29,11.23,11.29,833600.0,8.398,8.4204,8.3756,8.4204,833600.0
2011-08-03 12:30:00,11.29,11.34,11.28,11.34,575800.0,8.4204,8.4577,8.4129,8.4577,575800.0
2011-08-03 12:40:00,11.34,11.35,11.32,11.35,318600.0,8.4577,8.4651,8.4427,8.4651,318600.0
2011-08-03 12:50:00,11.35,11.37,11.34,11.35,813000.0,8.4651,8.48,8.4577,8.4651,813000.0
2011-08-03 13:00:00,11.35,11.35,11.31,11.34,1967800.0,8.4651,8.4651,8.4353,8.4577,1967800.0
2011-08-03 13:10:00,11.34,11.38,11.33,11.35,1290400.0,8.4577,8.4875,8.4502,8.4651,1290400.0
2011-08-03 13:20:00,11.35,11.4,11.35,11.39,1428800.0,8.4651,8.5024,8.4651,8.4949,1428800.0
2011-08-03 13:30:00,11.39,11.46,11.38,11.45,1561200.0,8.4949,8.5472,8.4875,8.5397,1561200.0
2011-08-03 13:40:00,11.45,11.48,11.42,11.45,1318200.0,8.5397,8.5621,8.5173,8.5397,1318200.0
2011-08-03 13:50:00,11.45,11.45,11.38,11.39,1101200.0,8.5397,8.5397,8.4875,8.4949,1101200.0
2011-08-03 14:00:00,11.4,11.43,11.38,11.4,921400.0,8.5024,8.5248,8.4875,8.5024,921400.0
2011-08-03 14:10:00,11.4,11.44,11.38,11.38,733600.0,8.5024,8.5322,8.4875,8.4875,733600.0
2011-08-03 14:20:00,11.38,11.42,11.35,11.38,1885800.0,8.4875,8.5173,8.4651,8.4875,1885800.0
2011-08-03 14:30:00,11.38,11.4,11.38,11.4,1364600.0,8.4875,8.5024,8.4875,8.5024,1364600.0
2011-08-03 14:40:00,11.4,11.41,11.38,11.4,2160400.0,8.5024,8.5099,8.4875,8.5024,2160400.0
2011-08-03 14:50:00,11.4,11.4,11.37,11.38,1089200.0,8.5024,8.5024,8.48,8.4875,1089200.0
2011-08-03 15:00:00,11.39,11.4,11.34,11.34,1399000.0,8.4949,8.5024,8.4577,8.4577,1399000.0
2011-08-03 15:10:00,11.34,11.36,11.32,11.35,3137000.0,8.4577,8.4726,8.4427,8.4651,3137000.0
2011-08-03 15:20:00,11.35,11.38,11.33,11.36,1903200.0,8.4651,8.4875,8.4502,8.4726,1903200.0
2011-08-03 15:30:00,11.36,11.37,11.33,11.37,1390000.0,8.4726,8.48,8.4502,8.48,1390000.0
2011-08-03 15:40:00,11.37,11.38,11.35,11.36,2004400.0,8.48,8.4875,8.4651,8.4726,2004400.0
2011-08-03 15:50:00,11.36,11.4,11.36,11.38,3477200.0,8.4726,8.5024,8.4726,8.4875,3477200.0
2011-08-04 09:30:00,11.23,11.25,11.03,11.11,4030800.0,8.3756,8.3905,8.2265,8.2861,4030800.0
2011-08-04 09:40:00,11.11,11.15,11.04,11.05,2389600.0,8.2861,8.316,8.2339,8.2414,2389600.0
2011-08-04 09:50:00,11.05,11.05,10.99,11.01,1716600.0,8.2414,8.2414,8.1966,8.2115,1716600.0
2011-08-04 10:00:00,11.01,11.11,11.01,11.11,1869200.0,8.2115,8.2861,8.2115,8.2861,1869200.0
2011-08-04 10:10:00,11.1,11.11,11.02,11.02,2189400.0,8.2787,8.2861,8.219,8.219,2189400.0
2011-08-04 10:20:00,11.02,11.05,11.01,11.04,1392000.0,8.219,8.2414,8.2115,8.2339,1392000.0
2011-08-04 10:30:00,11.04,11.09,11.01,11.04,1765400.0,8.2339,8.2712,8.2115,8.2339,1765400.0
2011-08-04 10:40:00,11.04,11.04,10.91,10.93,2956400.0,8.2339,8.2339,8.137,8.1519,2956400.0
2011-08-04 10:50:00,10.94,10.97,10.93,10.97,1601600.0,8.1593,8.1817,8.1519,8.1817,1601600.0
2011-08-04 11:00:00,10.97,11.01,10.94,10.97,2077200.0,8.1817,8.2115,8.1593,8.1817,2077200.0
2011-08-04 11:10:00,10.97,11.0,10.97,10.99,984600.0,8.1817,8.2041,8.1817,8.1966,984600.0
2011-08-04 11:20:00,10.99,11.0,10.91,10.92,1655200.0,8.1966,8.2041,8.137,8.1444,1655200.0
2011-08-04 11:30:00,10.93,10.95,10.9,10.9,837400.0,8.1519,8.1668,8.1295,8.1295,837400.0
2011-08-04 11:40:00,10.91,10.91,10.81,10.85,2012000.0,8.137,8.137,8.0624,8.0922,2012000.0
2011-08-04 11:50:00,10.85,10.95,10.84,10.95,1384200.0,8.0922,8.1668,8.0847,8.1668,1384200.0
2011-08-04 12:00:00,10.95,10.99,10.94,10.96,1183200.0,8.1668,8.1966,8.1593,8.1742,1183200.0
2011-08-04 12:10:00,10.96,11.05,10.95,11.03,1459000.0,8.1742,8.2414,8.1668,8.2265,1459000.0
2011-08-04 12:20:00,11.02,11.08,11.0,11.06,913400.0,8.219,8.2637,8.2041,8.2488,913400.0
2011-08-04 12:30:00,11.06,11.09,11.05,11.08,605200.0,8.2488,8.2712,8.2414,8.2637,605200.0
2011-08-04 12:40:00,11.08,11.13,11.06,11.12,930000.0,8.2637,8.301,8.2488,8.2936,930000.0
2011-08-04 12:50:00,11.12,11.12,11.08,11.09,742200.0,8.2936,8.2936,8.2637,8.2712,742200.0
2011-08-04 13:00:00,11.09,11.12,11.08,11.1,535800.0,8.2712,8.2936,8.2637,8.2787,535800.0
2011-08-04 13:10:00,11.1,11.11,11.05,11.08,659200.0,8.2787,8.2861,8.2414,8.2637,659200.0
2011-08-04 13:20:00,11.08,11.1,11.07,11.1,599000.0,8.2637,8.2787,8.2563,8.2787,599000.0
2011-08-04 13:30:00,11.1,11.1,11.01,11.01,906000.0,8.2787,8.2787,8.2115,8.2115,906000.0
2011-08-04 13:40:00,11.01,11.02,10.94,10.97,1068600.0,8.2115,8.219,8.1593,8.1817,1068600.0
2011-08-04 13:50:00,10.97,10.99,10.96,10.97,1192000.0,8.1817,8.1966,8.1742,8.1817,1192000.0
2011-08-04 14:00:00,10.97,10.99,10.93,10.99,1244800.0,8.1817,8.1966,8.1519,8.1966,1244800.0
2011-08-04 14:10:00,10.99,11.03,10.97,11.02,1381000.0,8.1966,8.2265,8.1817,8.219,1381000.0
2011-08-04 14:20:00,11.02,11.04,11.01,11.01,1604000.0,8.219,8.2339,8.2115,8.2115,1604000.0
2011-08-04 14:30:00,11.01,11.12,11.0,11.1,1830800.0,8.2115,8.2936,8.2041,8.2787,1830800.0
2011-08-04 14:40:00,11.1,11.18,11.1,11.15,1703200.0,8.2787,8.3383,8.2787,8.316,1703200.0
2011-08-04 14:50:00,11.15,11.15,11.1,11.11,1020000.0,8.316,8.316,8.2787,8.2861,1020000.0
2011-08-04 15:00:00,11.11,11.15,11.08,11.12,1457800.0,8.2861,8.316,8.2637,8.2936,1457800.0
2011-08-04 15:10:00,11.12,11.13,11.06,11.07,1204400.0,8.2936,8.301,8.2488,8.2563,1204400.0
2011-08-04 15:20:00,11.06,11.08,11.02,11.02,1714400.0,8.2488,8.2637,8.219,8.219,1714400.0
2011-08-04 15:30:00,11.03,11.08,11.01,11.05,1801600.0,8.2265,8.2637,8.2115,8.2414,1801600.0
2011-08-04 15:40:00,11.05,11.05,10.96,10.97,3279600.0,8.2414,8.2414,8.1742,8.1817,3279600.0
2011-08-04 15:50:00,10.97,10.97,10.89,10.9,5827400.0,8.1817,8.1817,8.122,8.1295,5827400.0
2011-08-05 09:30:00,11.06,11.26,11.01,11.16,3140600.0,8.2488,8.398,8.2115,8.3234,3140600.0
2011-08-05 09:40:00,11.15,11.17,10.97,10.97,1766400.0,8.316,8.3309,8.1817,8.1817,1766400.0
2011-08-05 09:50:00,10.97,10.98,10.77,10.82,3039400.0,8.1817,8.1892,8.0325,8.0698,3039400.0
2011-08-05 10:00:00,10.82,10.95,10.8,10.95,3464800.0,8.0698,8.1668,8.0549,8.1668,3464800.0
2011-08-05 10:10:00,10.95,11.01,10.88,10.97,2667000.0,8.1668,8.2115,8.1146,8.1817,2667000.0
2011-08-05 10:20:00,10.97,11.04,10.95,10.97,1326600.0,8.1817,8.2339,8.1668,8.1817,1326600.0
2011-08-05 10:30:00,10.97,10.97,10.87,10.94,943200.0,8.1817,8.1817,8.1071,8.1593,943200.0
2011-08-05 10:40:00,10.93,10.95,10.85,10.9,1692400.0,8.1519,8.1668,8.0922,8.1295,1692400.0
2011-08-05 10:50:00,10.9,10.95,10.88,10.95,1355800.0,8.1295,8.1668,8.1146,8.1668,1355800.0
2011-08-05 11:00:00,10.95,10.95,10.87,10.9,1405800.0,8.1668,8.1668,8.1071,8.1295,1405800.0
2011-08-05 11:10:00,10.9,10.91,10.81,10.84,1365000.0,8.1295,8.137,8.0624,8.0847,1365000.0
2011-08-05 11:20:00,10.85,10.93,10.78,10.88,1712600.0,8.0922,8.1519,8.04,8.1146,1712600.0
2011-08-05 11:30:00,10.87,10.93,10.84,10.84,1079400.0,8.1071,8.1519,8.0847,8.0847,1079400.0
2011-08-05 11:40:00,10.83,10.85,10.74,10.74,1030400.0,8.0773,8.0922,8.0102,8.0102,1030400.0
2011-08-05 11:50:00,10.74,10.76,10.59,10.64,1468800.0,8.0102,8.0251,7.8983,7.9356,1468800.0
2011-08-05 12:00:00,10.64,10.72,10.63,10.72,1313400.0,7.9356,7.9952,7.9281,7.9952,1313400.0
2011-08-05 12:10:00,10.72,10.9,10.71,10.84,2003800.0,7.9952,8.1295,7.9878,8.0847,2003800.0
2011-08-05 12:20:00,10.84,10.89,10.8,10.83,1615000.0,8.0847,8.122,8.0549,8.0773,1615000.0
2011-08-05 12:30:00,10.83,10.97,10.82,10.97,2050400.0,8.0773,8.1817,8.0698,8.1817,2050400.0
2011-08-05 12:40:00,10.97,11.1,10.92,11.06,1933400.0,8.1817,8.2787,8.1444,8.2488,1933400.0
2011-08-05 12:50:00,11.06,11.14,11.03,11.05,2480800.0,8.2488,8.3085,8.2265,8.2414,2480800.0
2011-08-05 13:00:00,11.05,11.11,10.97,11.02,1646000.0,8.2414,8.2861,8.1817,8.219,1646000.0
2011-08-05 13:10:00,11.02,11.05,11.0,11.05,1423000.0,8.219,8.2414,8.2041,8.2414,1423000.0
2011-08-05 13:20:00,11.04,11.06,11.03,11.04,1021200.0,8.2339,8.2488,8.2265,8.2339,1021200.0
2011-08-05 13:30:00,11.04,11.05,10.99,11.0,1219400.0,8.2339,8.2414,8.1966,8.2041,1219400.0
2011-08-05 13:40:00,10.99,11.04,10.97,11.04,932800.0,8.1966,8.2339,8.1817,8.2339,932800.0
2011-08-05 13:50:00,11.04,11.12,11.03,11.08,1031200.0,8.2339,8.2936,8.2265,8.2637,1031200.0
2011-08-05 14:00:00,11.08,11.09,11.01,11.03,982800.0,8.2637,8.2712,8.2115,8.2265,982800.0
2011-08-05 14:10:00,11.02,11.05,10.97,11.05,882200.0,8.219,8.2414,8.1817,8.2414,882200.0
2011-08-05 14:20:00,11.05,11.09,11.03,11.05,839400.0,8.2414,8.2712,8.2265,8.2414,839400.0
2011-08-05 14:30:00,11.05,11.08,11.02,11.08,737400.0,8.2414,8.2637,8.219,8.2637,737400.0
2011-08-05 14:40:00,11.08,11.08,11.01,11.01,728000.0,8.2637,8.2637,8.2115,8.2115,728000.0
2011-08-05 14:50:00,11.02,11.02,10.96,10.99,1122600.0,8.219,8.219,8.1742,8.1966,1122600.0
2011-08-05 15:00:00,10.99,11.01,10.86,10.88,1510600.0,8.1966,8.2115,8.0997,8.1146,1510600.0
2011-08-05 15:10:00,10.89,10.94,10.88,10.92,827400.0,8.122,8.1593,8.1146,8.1444,827400.0
2011-08-05 15:20:00,10.92,10.97,10.87,10.87,885400.0,8.1444,8.1817,8.1071,8.1071,885400.0
2011-08-05 15:30:00,10.87,10.98,10.87,10.97,1432800.0,8.1071,8.1892,8.1071,8.1817,1432800.0
2011-08-05 15:40:00,10.97,11.0,10.94,10.96,1609800.0,8.1817,8.2041,8.1593,8.1742,1609800.0
2011-08-05 15:50:00,10.95,10.97,10.92,10.94,2910400.0,8.1668,8.1817,8.1444,8.1593,2910400.0
2011-08-08 09:30:00,10.74,10.9,10.69,10.85,3196400.0,8.0102,8.1295,7.9729,8.0922,3196400.0
2011-08-08 09:40:00,10.85,10.9,10.77,10.78,2055800.0,8.0922,8.1295,8.0325,8.04,2055800.0
2011-08-08 09:50:00,10.78,10.81,10.72,10.76,2407600.0,8.04,8.0624,7.9952,8.0251,2407600.0
2011-08-08 10:00:00,10.76,10.79,10.68,10.71,2582000.0,8.0251,8.0475,7.9654,7.9878,2582000.0
2011-08-08 10:10:00,10.71,10.72,10.62,10.65,2113400.0,7.9878,7.9952,7.9207,7.943,2113400.0
2011-08-08 10:20:00,10.65,10.68,10.56,10.59,2749800.0,7.943,7.9654,7.8759,7.8983,2749800.0
2011-08-08 10:30:00,10.59,10.63,10.55,10.63,2547400.0,7.8983,7.9281,7.8685,7.9281,2547400.0
2011-08-08 10:40:00,10.63,10.66,10.59,10.66,2050200.0,7.9281,7.9505,7.8983,7.9505,2050200.0
2011-08-08 10:50:00,10.66,10.68,10.61,10.61,2004800.0,7.9505,7.9654,7.9132,7.9132,2004800.0
2011-08-08 11:00:00,10.61,10.76,10.58,10.74,2371600.0,7.9132,8.0251,7.8908,8.0102,2371600.0
2011-08-08 11:10:00,10.74,10.78,10.66,10.68,1499000.0,8.0102,8.04,7.9505,7.9654,1499000.0
2011-08-08 11:20:00,10.68,10.69,10.63,10.65,951800.0,7.9654,7.9729,7.9281,7.943,951800.0
2011-08-08 11:30:00,10.65,10.65,10.6,10.61,1059200.0,7.943,7.943,7.9057,7.9132,1059200.0
2011-08-08 11:40:00,10.61,10.64,10.56,10.58,1525400.0,7.9132,7.9356,7.8759,7.8908,1525400.0
2011-08-08 11:50:00,10.58,10.63,10.55,10.6,2026600.0,7.8908,7.9281,7.8685,7.9057,2026600.0
2011-08-08 12:00:00,10.6,10.6,10.52,10.57,1230200.0,7.9057,7.9057,7.8461,7.8834,1230200.0
2011-08-08 12:10:00,10.58,10.62,10.56,10.57,992200.0,7.8908,7.9207,7.8759,7.8834,992200.0
2011-08-08 12:20:00,10.57,10.63,10.55,10.58,1144800.0,7.8834,7.9281,7.8685,7.8908,1144800.0
2011-08-08 12:30:00,10.58,10.61,10.56,10.58,634600.0,7.8908,7.9132,7.8759,7.8908,634600.0
2011-08-08 12:40:00,10.57,10.65,10.57,10.64,869600.0,7.8834,7.943,7.8834,7.9356,869600.0
2011-08-08 12:50:00,10.64,10.67,10.61,10.61,733800.0,7.9356,7.958,7.9132,7.9132,733800.0
2011-08-08 13:00:00,10.61,10.65,10.58,10.59,548400.0,7.9132,7.943,7.8908,7.8983,548400.0
2011-08-08 13:10:00,10.59,10.61,10.54,10.54,1593800.0,7.8983,7.9132,7.861,7.861,1593800.0
2011-08-08 13:20:00,10.55,10.6,10.52,10.57,1032000.0,7.8685,7.9057,7.8461,7.8834,1032000.0
2011-08-08 13:30:00,10.57,10.57,10.47,10.47,1413400.0,7.8834,7.8834,7.8088,7.8088,1413400.0
2011-08-08 13:40:00,10.47,10.5,10.44,10.48,1458200.0,7.8088,7.8312,7.7864,7.8162,1458200.0
2011-08-08 13:50:00,10.48,10.55,10.43,10.44,1929200.0,7.8162,7.8685,7.779,7.7864,1929200.0
2011-08-08 14:00:00,10.44,10.49,10.41,10.45,1729000.0,7.7864,7.8237,7.764,7.7939,1729000.0
2011-08-08 14:10:00,10.45,10.49,10.4,10.45,1987000.0,7.7939,7.8237,7.7566,7.7939,1987000.0
2011-08-08 14:20:00,10.45,10.47,10.28,10.37,2711200.0,7.7939,7.8088,7.6671,7.7342,2711200.0
2011-08-08 14:30:00,10.38,10.49,10.34,10.4,2473400.0,7.7417,7.8237,7.7118,7.7566,2473400.0
2011-08-08 14:40:00,10.4,10.46,10.37,10.39,1414000.0,7.7566,7.8013,7.7342,7.7491,1414000.0
2011-08-08 14:50:00,10.4,10.4,10.32,10.36,1123600.0,7.7566,7.7566,7.6969,7.7267,1123600.0
2011-08-08 15:00:00,10.36,10.47,10.35,10.46,1492000.0,7.7267,7.8088,7.7193,7.8013,1492000.0
2011-08-08 15:10:00,10.46,10.55,10.41,10.51,2797400.0,7.8013,7.8685,7.764,7.8386,2797400.0
2011-08-08 15:20:00,10.51,10.51,10.4,10.43,2393400.0,7.8386,7.8386,7.7566,7.779,2393400.0
2011-08-08 15:30:00,10.43,10.44,10.35,10.39,3718000.0,7.779,7.7864,7.7193,7.7491,3718000.0
2011-08-08 15:40:00,10.4,10.42,10.24,10.3,3885000.0,7.7566,7.7715,7.6372,7.682,3885000.0
2011-08-08 15:50:00,10.29,10.33,10.22,10.22,7627000.0,7.6745,7.7044,7.6223,7.6223,7627000.0
2011-08-09 09:30:00,10.33,10.43,10.22,10.23,4061000.0,7.7044,7.779,7.6223,7.6298,4061000.0
2011-08-09 09:40:00,10.23,10.26,10.11,10.11,3342400.0,7.6298,7.6522,7.5403,7.5403,3342400.0
2011-08-09 09:50:00,10.11,10.35,10.11,10.35,3001600.0,7.5403,7.7193,7.5403,7.7193,3001600.0
2011-08-09 10:00:00,10.35,10.43,10.29,10.32,3529000.0,7.7193,7.779,7.6745,7.6969,3529000.0
2011-08-09 10:10:00,10.31,10.4,10.3,10.32,3153800.0,7.6895,7.7566,7.682,7.6969,3153800.0
2011-08-09 10:20:00,10.32,10.38,10.26,10.38,2941800.0,7.6969,7.7417,7.6522,7.7417,2941800.0
2011-08-09 10:30:00,10.38,10.44,10.34,10.34,2545400.0,7.7417,7.7864,7.7118,7.7118,2545400.0
2011-08-09 10:40:00,10.34,10.39,10.29,10.35,1884800.0,7.7118,7.7491,7.6745,7.7193,1884800.0
2011-08-09 10:50:00,10.35,10.36,10.27,10.28,1962000.0,7.7193,7.7267,7.6596,7.6671,1962000.0
2011-08-09 11:00:00,10.28,10.29,10.22,10.24,1797000.0,7.6671,7.6745,7.6223,7.6372,1797000.0
2011-08-09 11:10:00,10.24,10.24,10.18,10.22,1784200.0,7.6372,7.6372,7.5925,7.6223,1784200.0
2011-08-09 11:20:00,10.22,10.27,10.22,10.26,1036200.0,7.6223,7.6596,7.6223,7.6522,1036200.0
2011-08-09 11:30:00,10.26,10.27,10.23,10.23,1462800.0,7.6522,7.6596,7.6298,7.6298,1462800.0
2011-08-09 11:40:00,10.22,10.24,10.2,10.2,1106800.0,7.6223,7.6372,7.6074,7.6074,1106800.0
2011-08-09 11:50:00,10.2,10.26,10.19,10.24,1200200.0,7.6074,7.6522,7.6,7.6372,1200200.0
2011-08-09 12:00:00,10.25,10.28,10.22,10.25,1119800.0,7.6447,7.6671,7.6223,7.6447,1119800.0
2011-08-09 12:10:00,10.26,10.26,10.21,10.23,1138200.0,7.6522,7.6522,7.6149,7.6298,1138200.0
2011-08-09 12:20:00,10.23,10.27,10.22,10.23,777000.0,7.6298,7.6596,7.6223,7.6298,777000.0
2011-08-09 12:30:00,10.23,10.27,10.23,10.24,975400.0,7.6298,7.6596,7.6298,7.6372,975400.0
2011-08-09 12:40:00,10.24,10.24,10.2,10.2,847800.0,7.6372,7.6372,7.6074,7.6074,847800.0
2011-08-09 12:50:00,10.2,10.21,10.12,10.12,1742600.0,7.6074,7.6149,7.5478,7.5478,1742600.0
2011-08-09 13:00:00,10.13,10.19,10.11,10.18,1366400.0,7.5552,7.6,7.5403,7.5925,1366400.0
2011-08-09 13:10:00,10.18,10.18,10.13,10.13,1163200.0,7.5925,7.5925,7.5552,7.5552,1163200.0
2011-08-09 13:20:00,10.13,10.15,10.13,10.13,699600.0,7.5552,7.5701,7.5552,7.5552,699600.0
2011-08-09 13:30:00,10.13,10.13,10.08,10.09,1282200.0,7.5552,7.5552,7.5179,7.5254,1282200.0
2011-08-09 13:40:00,10.09,10.11,10.05,10.07,916400.0,7.5254,7.5403,7.4955,7.5105,916400.0
2011-08-09 13:50:00,10.08,10.09,10.01,10.05,1344600.0,7.5179,7.5254,7.4657,7.4955,1344600.0
2011-08-09 14:00:00,10.06,10.07,10.01,10.03,1626000.0,7.503,7.5105,7.4657,7.4806,1626000.0
2011-08-09 14:10:00,10.03,10.15,9.98,10.03,2872200.0,7.4806,7.5701,7.4433,7.4806,2872200.0
2011-08-09 14:20:00,10.03,10.04,9.81,9.96,6046000.0,7.4806,7.4881,7.3165,7.4284,6046000.0
2011-08-09 14:30:00,9.96,9.97,9.78,9.8,3888200.0,7.4284,7.4359,7.2942,7.3091,3888200.0
2011-08-09 14:40:00,9.8,9.82,9.6,9.74,6007200.0,7.3091,7.324,7.1599,7.2643,6007200.0
2011-08-09 14:50:00,9.74,9.88,9.74,9.83,4499000.0,7.2643,7.3688,7.2643,7.3315,4499000.0
2011-08-09 15:00:00,9.83,9.94,9.76,9.93,4278800.0,7.3315,7.4135,7.2793,7.406,4278800.0
2011-08-09 15:10:00,9.92,10.15,9.92,10.1,2902800.0,7.3986,7.5701,7.3986,7.5328,2902800.0
2011-08-09 15:20:00,10.11,10.11,10.01,10.09,2851600.0,7.5403,7.5403,7.4657,7.5254,2851600.0
2011-08-09 15:30:00,10.09,10.11,10.02,10.1,2543400.0,7.5254,7.5403,7.4732,7.5328,2543400.0
2011-08-09 15:40:00,10.09,10.2,10.09,10.17,4343800.0,7.5254,7.6074,7.5254,7.585,4343800.0
2011-08-09 15:50:00,10.17,10.36,10.16,10.36,6840600.0,7.585,7.7267,7.5776,7.7267,6840600.0
2011-08-10 09:30:00,10.03,10.09,9.87,9.99,5181800.0,7.4806,7.5254,7.3613,7.4508,5181800.0
2011-08-10 09:40:00,9.99,10.1,9.96,10.06,2597600.0,7.4508,7.5328,7.4284,7.503,2597600.0
2011-08-10 09:50:00,10.06,10.06,9.94,9.94,2867400.0,7.503,7.503,7.4135,7.4135,2867400.0
2011-08-10 10:00:00,9.94,10.06,9.9,10.0,3651000.0,7.4135,7.503,7.3837,7.4583,3651000.0
2011-08-10 10:10:00,10.01,10.01,9.92,9.94,4047400.0,7.4657,7.4657,7.3986,7.4135,4047400.0
2011-08-10 10:20:00,9.94,9.97,9.88,9.93,3739000.0,7.4135,7.4359,7.3688,7.406,3739000.0
2011-08-10 10:30:00,9.93,10.11,9.93,10.08,4587800.0,7.406,7.5403,7.406,7.5179,4587800.0
2011-08-10 10:40:00,10.08,10.12,10.01,10.06,3824000.0,7.5179,7.5478,7.4657,7.503,3824000.0
2011-08-10 10:50:00,10.06,10.07,9.96,10.03,2916800.0,7.503,7.5105,7.4284,7.4806,2916800.0
2011-08-10 11:00:00,10.03,10.04,9.94,10.0,2725600.0,7.4806,7.4881,7.4135,7.4583,2725600.0
2011-08-10 11:10:00,10.0,10.1,9.99,10.02,1729200.0,7.4583,7.5328,7.4508,7.4732,1729200.0
2011-08-10 11:20:00,10.03,10.03,9.93,9.94,1797600.0,7.4806,7.4806,7.406,7.4135,1797600.0
2011-08-10 11:30:00,9.94,9.99,9.93,9.97,2882200.0,7.4135,7.4508,7.406,7.4359,2882200.0
2011-08-10 11:40:00,9.97,10.06,9.95,10.03,1490400.0,7.4359,7.503,7.421,7.4806,1490400.0
2011-08-10 11:50:00,10.03,10.12,10.03,10.07,1924200.0,7.4806,7.5478,7.4806,7.5105,1924200.0
2011-08-10 12:00:00,10.07,10.13,10.04,10.08,1500200.0,7.5105,7.5552,7.4881,7.5179,1500200.0
2011-08-10 12:10:00,10.08,10.11,10.05,10.11,760800.0,7.5179,7.5403,7.4955,7.5403,760800.0
2011-08-10 12:20:00,10.12,10.13,10.03,10.03,1150400.0,7.5478,7.5552,7.4806,7.4806,1150400.0
2011-08-10 12:30:00,10.03,10.06,9.97,9.98,886400.0,7.4806,7.503,7.4359,7.4433,886400.0
2011-08-10 12:40:00,9.99,10.07,9.98,10.04,997200.0,7.4508,7.5105,7.4433,7.4881,997200.0
2011-08-10 12:50:00,10.04,10.11,10.03,10.1,536400.0,7.4881,7.5403,7.4806,7.5328,536400.0
2011-08-10 13:00:00,10.1,10.1,10.05,10.08,1100000.0,7.5328,7.5328,7.4955,7.5179,1100000.0
2011-08-10 13:10:00,10.08,10.1,10.03,10.03,2324200.0,7.5179,7.5328,7.4806,7.4806,2324200.0
2011-08-10 13:20:00,10.02,10.09,9.99,10.06,1180200.0,7.4732,7.5254,7.4508,7.503,1180200.0
2011-08-10 13:30:00,10.06,10.08,10.04,10.07,1271600.0,7.503,7.5179,7.4881,7.5105,1271600.0
2011-08-10 13:40:00,10.07,10.16,10.06,10.15,1536600.0,7.5105,7.5776,7.503,7.5701,1536600.0
2011-08-10 13:50:00,10.15,10.22,10.13,10.22,1652400.0,7.5701,7.6223,7.5552,7.6223,1652400.0
2011-08-10 14:00:00,10.21,10.23,10.15,10.22,1656000.0,7.6149,7.6298,7.5701,7.6223,1656000.0
2011-08-10 14:10:00,10.22,10.29,10.17,10.2,1816800.0,7.6223,7.6745,7.585,7.6074,1816800.0
2011-08-10 14:20:00,10.21,10.28,10.2,10.24,1592800.0,7.6149,7.6671,7.6074,7.6372,1592800.0
2011-08-10 14:30:00,10.24,10.28,10.17,10.18,2143800.0,7.6372,7.6671,7.585,7.5925,2143800.0
2011-08-10 14:40:00,10.18,10.21,10.15,10.18,1856600.0,7.5925,7.6149,7.5701,7.5925,1856600.0
2011-08-10 14:50:00,10.18,10.18,10.1,10.11,1862200.0,7.5925,7.5925,7.5328,7.5403,1862200.0
2011-08-10 15:00:00,10.11,10.12,10.02,10.03,1784200.0,7.5403,7.5478,7.4732,7.4806,1784200.0
2011-08-10 15:10:00,10.03,10.06,9.98,10.02,2141400.0,7.4806,7.503,7.4433,7.4732,2141400.0
2011-08-10 15:20:00,10.02,10.08,9.97,9.99,2169600.0,7.4732,7.5179,7.4359,7.4508,2169600.0
2011-08-10 15:30:00,9.99,10.01,9.9,9.99,2602800.0,7.4508,7.4657,7.3837,7.4508,2602800.0
2011-08-10 15:40:00,9.99,10.03,9.96,9.99,3148800.0,7.4508,7.4806,7.4284,7.4508,3148800.0
2011-08-10 15:50:00,9.99,10.0,9.86,9.88,6078400.0,7.4508,7.4583,7.3538,7.3688,6078400.0
2011-08-11 09:30:00,9.84,9.99,9.83,9.88,2466200.0,7.3389,7.4508,7.3315,7.3688,2466200.0
2011-08-11 09:40:00,9.88,9.9,9.77,9.77,2153200.0,7.3688,7.3837,7.2867,7.2867,2153200.0
2011-08-11 09:50:00,9.77,9.9,9.73,9.86,2277400.0,7.2867,7.3837,7.2569,7.3538,2277400.0
2011-08-11 10:00:00,9.86,9.95,9.85,9.95,2285400.0,7.3538,7.421,7.3464,7.421,2285400.0
2011-08-11 10:10:00,9.95,10.03,9.89,10.02,1614000.0,7.421,7.4806,7.3762,7.4732,1614000.0
2011-08-11 10:20:00,10.01,10.06,9.97,10.0,1281000.0,7.4657,7.503,7.4359,7.4583,1281000.0
2011-08-11 10:30:00,10.01,10.06,9.99,10.05,1668000.0,7.4657,7.503,7.4508,7.4955,1668000.0
2011-08-11 10:40:00,10.05,10.13,10.02,10.13,769600.0,7.4955,7.5552,7.4732,7.5552,769600.0
2011-08-11 10:50:00,10.13,10.15,10.1,10.13,2912200.0,7.5552,7.5701,7.5328,7.5552,2912200.0
2011-08-11 11:00:00,10.13,10.22,10.11,10.2,2044800.0,7.5552,7.6223,7.5403,7.6074,2044800.0
2011-08-11 11:10:00,10.2,10.21,10.13,10.15,1829800.0,7.6074,7.6149,7.5552,7.5701,1829800.0
2011-08-11 11:20:00,10.15,10.17,10.11,10.15,883000.0,7.5701,7.585,7.5403,7.5701,883000.0
2011-08-11 11:30:00,10.15,10.19,10.1,10.11,934400.0,7.5701,7.6,7.5328,7.5403,934400.0
2011-08-11 11:40:00,10.11,10.15,10.1,10.13,1011000.0,7.5403,7.5701,7.5328,7.5552,1011000.0
2011-08-11 11:50:00,10.13,10.18,10.12,10.13,922200.0,7.5552,7.5925,7.5478,7.5552,922200.0
2011-08-11 12:00:00,10.13,10.17,10.1,10.14,727400.0,7.5552,7.585,7.5328,7.5627,727400.0
2011-08-11 12:10:00,10.14,10.15,10.1,10.13,1052800.0,7.5627,7.5701,7.5328,7.5552,1052800.0
2011-08-11 12:20:00,10.13,10.15,10.1,10.12,459600.0,7.5552,7.5701,7.5328,7.5478,459600.0
2011-08-11 12:30:00,10.12,10.15,10.12,10.15,395200.0,7.5478,7.5701,7.5478,7.5701,395200.0
2011-08-11 12:40:00,10.16,10.24,10.16,10.2,1047200.0,7.5776,7.6372,7.5776,7.6074,1047200.0
2011-08-11 12:50:00,10.2,10.27,10.16,10.24,957800.0,7.6074,7.6596,7.5776,7.6372,957800.0
2011-08-11 13:00:00,10.24,10.24,10.17,10.2,1378200.0,7.6372,7.6372,7.585,7.6074,1378200.0
2011-08-11 13:10:00,10.2,10.25,10.18,10.18,618000.0,7.6074,7.6447,7.5925,7.5925,618000.0
2011-08-11 13:20:00,10.18,10.22,10.16,10.2,1003400.0,7.5925,7.6223,7.5776,7.6074,1003400.0
2011-08-11 13:30:00,10.2,10.23,10.19,10.19,969200.0,7.6074,7.6298,7.6,7.6,969200.0
2011-08-11 13:40:00,10.19,10.21,10.13,10.16,735200.0,7.6,7.6149,7.5552,7.5776,735200.0
2011-08-11 13:50:00,10.17,10.22,10.15,10.22,534000.0,7.585,7.6223,7.5701,7.6223,534000.0
2011-08-11 14:00:00,10.22,10.25,10.2,10.24,728600.0,7.6223,7.6447,7.6074,7.6372,728600.0
2011-08-11 14:10:00,10.24,10.31,10.24,10.3,1271800.0,7.6372,7.6895,7.6372,7.682,1271800.0
2011-08-11 14:20:00,10.3,10.34,10.3,10.34,1102200.0,7.682,7.7118,7.682,7.7118,1102200.0
2011-08-11 14:30:00,10.34,10.34,10.28,10.3,1595200.0,7.7118,7.7118,7.6671,7.682,1595200.0
2011-08-11 14:40:00,10.29,10.3,10.26,10.26,1936000.0,7.6745,7.682,7.6522,7.6522,1936000.0
2011-08-11 14:50:00,10.26,10.33,10.25,10.31,727200.0,7.6522,7.7044,7.6447,7.6895,727200.0
2011-08-11 15:00:00,10.31,10.37,10.31,10.34,1412400.0,7.6895,7.7342,7.6895,7.7118,1412400.0
2011-08-11 15:10:00,10.34,10.38,10.33,10.37,965400.0,7.7118,7.7417,7.7044,7.7342,965400.0
2011-08-11 15:20:00,10.37,10.4,10.35,10.36,2384000.0,7.7342,7.7566,7.7193,7.7267,2384000.0
2011-08-11 15:30:00,10.36,10.42,10.35,10.4,2129800.0,7.7267,7.7715,7.7193,7.7566,2129800.0
2011-08-11 15:40:00,10.4,10.44,10.37,10.37,2903800.0,7.7566,7.7864,7.7342,7.7342,2903800.0
2011-08-11 15:50:00,10.38,10.38,10.27,10.3,6174200.0,7.7417,7.7417,7.6596,7.682,6174200.0
2011-08-12 09:30:00,10.26,10.3,10.17,10.29,1936000.0,7.6522,7.682,7.585,7.6745,1936000.0
2011-08-12 09:40:00,10.29,10.36,10.26,10.35,1159000.0,7.6745,7.7267,7.6522,7.7193,1159000.0
2011-08-12 09:50:00,10.35,10.35,10.17,10.24,1573200.0,7.7193,7.7193,7.585,7.6372,1573200.0
2011-08-12 10:00:00,10.23,10.26,10.19,10.22,1426800.0,7.6298,7.6522,7.6,7.6223,1426800.0
2011-08-12 10:10:00,10.22,10.26,10.19,10.23,2023400.0,7.6223,7.6522,7.6,7.6298,2023400.0
2011-08-12 10:20:00,10.23,10.27,10.21,10.24,1103600.0,7.6298,7.6596,7.6149,7.6372,1103600.0
2011-08-12 10:30:00,10.24,10.31,10.24,10.31,979000.0,7.6372,7.6895,7.6372,7.6895,979000.0
2011-08-12 10:40:00,10.31,10.31,10.22,10.24,1007000.0,7.6895,7.6895,7.6223,7.6372,1007000.0
2011-08-12 10:50:00,10.24,10.28,10.21,10.28,1084200.0,7.6372,7.6671,7.6149,7.6671,1084200.0
2011-08-12 11:00:00,10.27,10.3,10.25,10.29,700800.0,7.6596,7.682,7.6447,7.6745,700800.0
2011-08-12 11:10:00,10.29,10.31,10.28,10.31,596600.0,7.6745,7.6895,7.6671,7.6895,596600.0
2011-08-12 11:20:00,10.31,10.33,10.28,10.31,671400.0,7.6895,7.7044,7.6671,7.6895,671400.0
2011-08-12 11:30:00,10.31,10.35,10.3,10.34,478000.0,7.6895,7.7193,7.682,7.7118,478000.0
2011-08-12 11:40:00,10.34,10.4,10.33,10.36,876800.0,7.7118,7.7566,7.7044,7.7267,876800.0
2011-08-12 11:50:00,10.36,10.38,10.35,10.36,654000.0,7.7267,7.7417,7.7193,7.7267,654000.0
2011-08-12 12:00:00,10.36,10.39,10.36,10.36,633000.0,7.7267,7.7491,7.7267,7.7267,633000.0
2011-08-12 12:10:00,10.36,10.36,10.32,10.34,815600.0,7.7267,7.7267,7.6969,7.7118,815600.0
2011-08-12 12:20:00,10.34,10.34,10.3,10.32,323400.0,7.7118,7.7118,7.682,7.6969,323400.0
2011-08-12 12:30:00,10.32,10.34,10.31,10.31,929000.0,7.6969,7.7118,7.6895,7.6895,929000.0
2011-08-12 12:40:00,10.31,10.33,10.31,10.31,433000.0,7.6895,7.7044,7.6895,7.6895,433000.0
2011-08-12 12:50:00,10.31,10.34,10.3,10.34,475200.0,7.6895,7.7118,7.682,7.7118,475200.0
2011-08-12 13:00:00,10.34,10.35,10.32,10.33,656400.0,7.7118,7.7193,7.6969,7.7044,656400.0
2011-08-12 13:10:00,10.33,10.33,10.31,10.32,396200.0,7.7044,7.7044,7.6895,7.6969,396200.0
2011-08-12 13:20:00,10.32,10.34,10.29,10.31,815400.0,7.6969,7.7118,7.6745,7.6895,815400.0
2011-08-12 13:30:00,10.31,10.32,10.3,10.31,448600.0,7.6895,7.6969,7.682,7.6895,448600.0
2011-08-12 13:40:00,10.31,10.35,10.31,10.34,458600.0,7.6895,7.7193,7.6895,7.7118,458600.0
2011-08-12 13:50:00,10.35,10.35,10.32,10.34,372000.0,7.7193,7.7193,7.6969,7.7118,372000.0
2011-08-12 14:00:00,10.34,10.35,10.33,10.34,213800.0,7.7118,7.7193,7.7044,7.7118,213800.0
2011-08-12 14:10:00,10.34,10.34,10.28,10.3,1210000.0,7.7118,7.7118,7.6671,7.682,1210000.0
2011-08-12 14:20:00,10.3,10.3,10.24,10.28,1099400.0,7.682,7.682,7.6372,7.6671,1099400.0
2011-08-12 14:30:00,10.27,10.3,10.27,10.28,1289000.0,7.6596,7.682,7.6596,7.6671,1289000.0
2011-08-12 14:40:00,10.28,10.31,10.27,10.29,822400.0,7.6671,7.6895,7.6596,7.6745,822400.0
2011-08-12 14:50:00,10.29,10.31,10.27,10.31,893800.0,7.6745,7.6895,7.6596,7.6895,893800.0
2011-08-12 15:00:00,10.3,10.34,10.3,10.32,1148200.0,7.682,7.7118,7.682,7.6969,1148200.0
2011-08-12 15:10:00,10.32,10.34,10.31,10.31,607000.0,7.6969,7.7118,7.6895,7.6895,607000.0
2011-08-12 15:20:00,10.31,10.33,10.29,10.29,807600.0,7.6895,7.7044,7.6745,7.6745,807600.0
2011-08-12 15:30:00,10.29,10.3,10.24,10.3,1439600.0,7.6745,7.682,7.6372,7.682,1439600.0
2011-08-12 15:40:00,10.3,10.32,10.3,10.3,1522800.0,7.682,7.6969,7.682,7.682,1522800.0
2011-08-12 15:50:00,10.31,10.34,10.3,10.32,2807200.0,7.6895,7.7118,7.682,7.6969,2807200.0
2011-08-15 09:30:00,10.34,10.49,10.33,10.4,2086200.0,7.7118,7.8237,7.7044,7.7566,2086200.0
2011-08-15 09:40:00,10.39,10.48,10.39,10.47,1269600.0,7.7491,7.8162,7.7491,7.8088,1269600.0
2011-08-15 09:50:00,10.47,10.5,10.47,10.49,980800.0,7.8088,7.8312,7.8088,7.8237,980800.0
2011-08-15 10:00:00,10.49,10.5,10.45,10.47,981400.0,7.8237,7.8312,7.7939,7.8088,981400.0
2011-08-15 10:10:00,10.47,10.5,10.44,10.49,1198800.0,7.8088,7.8312,7.7864,7.8237,1198800.0
2011-08-15 10:20:00,10.49,10.5,10.47,10.49,1192800.0,7.8237,7.8312,7.8088,7.8237,1192800.0
2011-08-15 10:30:00,10.49,10.53,10.48,10.52,1418600.0,7.8237,7.8535,7.8162,7.8461,1418600.0
2011-08-15 10:40:00,10.52,10.55,10.51,10.54,1255600.0,7.8461,7.8685,7.8386,7.861,1255600.0
2011-08-15 10:50:00,10.54,10.56,10.5,10.5,618800.0,7.861,7.8759,7.8312,7.8312,618800.0
2011-08-15 11:00:00,10.5,10.52,10.47,10.48,515200.0,7.8312,7.8461,7.8088,7.8162,515200.0
2011-08-15 11:10:00,10.48,10.49,10.43,10.43,428200.0,7.8162,7.8237,7.779,7.779,428200.0
2011-08-15 11:20:00,10.43,10.47,10.43,10.46,1009200.0,7.779,7.8088,7.779,7.8013,1009200.0
2011-08-15 11:30:00,10.46,10.46,10.42,10.43,561800.0,7.8013,7.8013,7.7715,7.779,561800.0
2011-08-15 11:40:00,10.43,10.47,10.43,10.45,507000.0,7.779,7.8088,7.779,7.7939,507000.0
2011-08-15 11:50:00,10.45,10.49,10.45,10.46,513200.0,7.7939,7.8237,7.7939,7.8013,513200.0
2011-08-15 12:00:00,10.46,10.49,10.45,10.45,590000.0,7.8013,7.8237,7.7939,7.7939,590000.0
2011-08-15 12:10:00,10.46,10.47,10.46,10.47,247000.0,7.8013,7.8088,7.8013,7.8088,247000.0
2011-08-15 12:20:00,10.47,10.47,10.44,10.45,340000.0,7.8088,7.8088,7.7864,7.7939,340000.0
2011-08-15 12:30:00,10.45,10.45,10.43,10.45,440600.0,7.7939,7.7939,7.779,7.7939,440600.0
2011-08-15 12:40:00,10.45,10.47,10.45,10.46,207800.0,7.7939,7.8088,7.7939,7.8013,207800.0
2011-08-15 12:50:00,10.46,10.49,10.46,10.49,287200.0,7.8013,7.8237,7.8013,7.8237,287200.0
2011-08-15 13:00:00,10.49,10.51,10.47,10.49,294800.0,7.8237,7.8386,7.8088,7.8237,294800.0
2011-08-15 13:10:00,10.49,10.49,10.44,10.47,278800.0,7.8237,7.8237,7.7864,7.8088,278800.0
2011-08-15 13:20:00,10.47,10.48,10.46,10.48,215800.0,7.8088,7.8162,7.8013,7.8162,215800.0
2011-08-15 13:30:00,10.48,10.49,10.46,10.47,260000.0,7.8162,7.8237,7.8013,7.8088,260000.0
2011-08-15 13:40:00,10.47,10.48,10.46,10.46,280400.0,7.8088,7.8162,7.8013,7.8013,280400.0
2011-08-15 13:50:00,10.46,10.49,10.46,10.48,325800.0,7.8013,7.8237,7.8013,7.8162,325800.0
2011-08-15 14:00:00,10.49,10.51,10.47,10.51,487400.0,7.8237,7.8386,7.8088,7.8386,487400.0
2011-08-15 14:10:00,10.51,10.53,10.49,10.53,454400.0,7.8386,7.8535,7.8237,7.8535,454400.0
2011-08-15 14:20:00,10.53,10.56,10.53,10.55,730800.0,7.8535,7.8759,7.8535,7.8685,730800.0
2011-08-15 14:30:00,10.55,10.56,10.52,10.53,625000.0,7.8685,7.8759,7.8461,7.8535,625000.0
2011-08-15 14:40:00,10.53,10.58,10.53,10.58,925400.0,7.8535,7.8908,7.8535,7.8908,925400.0
2011-08-15 14:50:00,10.58,10.59,10.56,10.59,1036600.0,7.8908,7.8983,7.8759,7.8983,1036600.0
2011-08-15 15:00:00,10.59,10.63,10.59,10.63,1531600.0,7.8983,7.9281,7.8983,7.9281,1531600.0
2011-08-15 15:10:00,10.63,10.65,10.62,10.65,1449200.0,7.9281,7.943,7.9207,7.943,1449200.0
2011-08-15 15:20:00,10.64,10.67,10.62,10.63,1653000.0,7.9356,7.958,7.9207,7.9281,1653000.0
2011-08-15 15:30:00,10.63,10.65,10.62,10.63,1117200.0,7.9281,7.943,7.9207,7.9281,1117200.0
2011-08-15 15:40:00,10.63,10.65,10.63,10.64,955800.0,7.9281,7.943,7.9281,7.9356,955800.0
2011-08-15 15:50:00,10.65,10.65,10.63,10.65,2589200.0,7.943,7.943,7.9281,7.943,2589200.0
2011-08-16 09:30:00,10.55,10.6,10.5,10.55,1239000.0,7.8685,7.9057,7.8312,7.8685,1239000.0
2011-08-16 09:40:00,10.55,10.57,10.47,10.47,699400.0,7.8685,7.8834,7.8088,7.8088,699400.0
2011-08-16 09:50:00,10.47,10.5,10.44,10.49,654000.0,7.8088,7.8312,7.7864,7.8237,654000.0
2011-08-16 10:00:00,10.49,10.53,10.47,10.51,770400.0,7.8237,7.8535,7.8088,7.8386,770400.0
2011-08-16 10:10:00,10.51,10.53,10.49,10.52,925000.0,7.8386,7.8535,7.8237,7.8461,925000.0
2011-08-16 10:20:00,10.52,10.56,10.5,10.56,786600.0,7.8461,7.8759,7.8312,7.8759,786600.0
2011-08-16 10:30:00,10.56,10.59,10.55,10.58,448600.0,7.8759,7.8983,7.8685,7.8908,448600.0
2011-08-16 10:40:00,10.58,10.6,10.55,10.6,984800.0,7.8908,7.9057,7.8685,7.9057,984800.0
2011-08-16 10:50:00,10.6,10.61,10.58,10.61,485800.0,7.9057,7.9132,7.8908,7.9132,485800.0
2011-08-16 11:00:00,10.61,10.63,10.59,10.6,793800.0,7.9132,7.9281,7.8983,7.9057,793800.0
2011-08-16 11:10:00,10.6,10.62,10.56,10.57,863600.0,7.9057,7.9207,7.8759,7.8834,863600.0
2011-08-16 11:20:00,10.57,10.62,10.56,10.61,588400.0,7.8834,7.9207,7.8759,7.9132,588400.0
2011-08-16 11:30:00,10.61,10.64,10.6,10.63,595000.0,7.9132,7.9356,7.9057,7.9281,595000.0
2011-08-16 11:40:00,10.63,10.66,10.62,10.63,424800.0,7.9281,7.9505,7.9207,7.9281,424800.0
2011-08-16 11:50:00,10.63,10.65,10.63,10.63,318800.0,7.9281,7.943,7.9281,7.9281,318800.0
2011-08-16 12:00:00,10.63,10.65,10.6,10.65,531800.0,7.9281,7.943,7.9057,7.943,531800.0
2011-08-16 12:10:00,10.65,10.69,10.58,10.63,2009000.0,7.943,7.9729,7.8908,7.9281,2009000.0
2011-08-16 12:20:00,10.63,10.65,10.54,10.57,1536800.0,7.9281,7.943,7.861,7.8834,1536800.0
2011-08-16 12:30:00,10.57,10.6,10.55,10.58,912000.0,7.8834,7.9057,7.8685,7.8908,912000.0
2011-08-16 12:40:00,10.58,10.59,10.54,10.56,615800.0,7.8908,7.8983,7.861,7.8759,615800.0
2011-08-16 12:50:00,10.56,10.56,10.53,10.54,536600.0,7.8759,7.8759,7.8535,7.861,536600.0
2011-08-16 13:00:00,10.54,10.55,10.45,10.49,1048400.0,7.861,7.8685,7.7939,7.8237,1048400.0
2011-08-16 13:10:00,10.49,10.51,10.47,10.5,592800.0,7.8237,7.8386,7.8088,7.8312,592800.0
2011-08-16 13:20:00,10.5,10.52,10.47,10.49,492400.0,7.8312,7.8461,7.8088,7.8237,492400.0
2011-08-16 13:30:00,10.49,10.53,10.49,10.49,425000.0,7.8237,7.8535,7.8237,7.8237,425000.0
2011-08-16 13:40:00,10.5,10.52,10.49,10.52,224000.0,7.8312,7.8461,7.8237,7.8461,224000.0
2011-08-16 13:50:00,10.52,10.56,10.51,10.55,381600.0,7.8461,7.8759,7.8386,7.8685,381600.0
2011-08-16 14:00:00,10.54,10.59,10.54,10.57,441400.0,7.861,7.8983,7.861,7.8834,441400.0
2011-08-16 14:10:00,10.57,10.6,10.57,10.57,445200.0,7.8834,7.9057,7.8834,7.8834,445200.0
2011-08-16 14:20:00,10.58,10.59,10.56,10.58,374200.0,7.8908,7.8983,7.8759,7.8908,374200.0
2011-08-16 14:30:00,10.58,10.59,10.53,10.54,588800.0,7.8908,7.8983,7.8535,7.861,588800.0
2011-08-16 14:40:00,10.54,10.58,10.54,10.58,448800.0,7.861,7.8908,7.861,7.8908,448800.0
2011-08-16 14:50:00,10.58,10.58,10.55,10.56,739400.0,7.8908,7.8908,7.8685,7.8759,739400.0
2011-08-16 15:00:00,10.55,10.6,10.55,10.6,482000.0,7.8685,7.9057,7.8685,7.9057,482000.0
2011-08-16 15:10:00,10.6,10.63,10.58,10.62,586800.0,7.9057,7.9281,7.8908,7.9207,586800.0
2011-08-16 15:20:00,10.62,10.67,10.6,10.67,844200.0,7.9207,7.958,7.9057,7.958,844200.0
2011-08-16 15:30:00,10.67,10.67,10.63,10.64,746400.0,7.958,7.958,7.9281,7.9356,746400.0
2011-08-16 15:40:00,10.64,10.66,10.6,10.63,1280800.0,7.9356,7.9505,7.9057,7.9281,1280800.0
2011-08-16 15:50:00,10.63,10.65,10.6,10.61,3104800.0,7.9281,7.943,7.9057,7.9132,3104800.0
2011-08-17 09:30:00,10.65,10.68,10.58,10.67,1261200.0,7.943,7.9654,7.8908,7.958,1261200.0
2011-08-17 09:40:00,10.68,10.74,10.66,10.72,1122200.0,7.9654,8.0102,7.9505,7.9952,1122200.0
2011-08-17 09:50:00,10.73,10.78,10.72,10.75,950400.0,8.0027,8.04,7.9952,8.0176,950400.0
2011-08-17 10:00:00,10.75,10.78,10.74,10.77,783200.0,8.0176,8.04,8.0102,8.0325,783200.0
2011-08-17 10:10:00,10.77,10.79,10.74,10.78,646200.0,8.0325,8.0475,8.0102,8.04,646200.0
2011-08-17 10:20:00,10.78,10.79,10.74,10.76,784200.0,8.04,8.0475,8.0102,8.0251,784200.0
2011-08-17 10:30:00,10.76,10.76,10.72,10.74,1078600.0,8.0251,8.0251,7.9952,8.0102,1078600.0
2011-08-17 10:40:00,10.73,10.75,10.69,10.71,653200.0,8.0027,8.0176,7.9729,7.9878,653200.0
2011-08-17 10:50:00,10.72,10.72,10.67,10.67,843000.0,7.9952,7.9952,7.958,7.958,843000.0
2011-08-17 11:00:00,10.67,10.7,10.65,10.7,872400.0,7.958,7.9803,7.943,7.9803,872400.0
2011-08-17 11:10:00,10.7,10.72,10.68,10.68,970000.0,7.9803,7.9952,7.9654,7.9654,970000.0
2011-08-17 11:20:00,10.68,10.69,10.65,10.67,364000.0,7.9654,7.9729,7.943,7.958,364000.0
2011-08-17 11:30:00,10.67,10.69,10.63,10.63,824200.0,7.958,7.9729,7.9281,7.9281,824200.0
2011-08-17 11:40:00,10.63,10.65,10.61,10.64,738400.0,7.9281,7.943,7.9132,7.9356,738400.0
2011-08-17 11:50:00,10.63,10.65,10.6,10.62,493800.0,7.9281,7.943,7.9057,7.9207,493800.0
2011-08-17 12:00:00,10.63,10.65,10.56,10.59,793400.0,7.9281,7.943,7.8759,7.8983,793400.0
2011-08-17 12:10:00,10.59,10.6,10.56,10.59,431400.0,7.8983,7.9057,7.8759,7.8983,431400.0
2011-08-17 12:20:00,10.59,10.63,10.58,10.63,398200.0,7.8983,7.9281,7.8908,7.9281,398200.0
2011-08-17 12:30:00,10.63,10.63,10.62,10.63,307200.0,7.9281,7.9281,7.9207,7.9281,307200.0
2011-08-17 12:40:00,10.63,10.64,10.61,10.63,305200.0,7.9281,7.9356,7.9132,7.9281,305200.0
2011-08-17 12:50:00,10.63,10.65,10.57,10.6,596600.0,7.9281,7.943,7.8834,7.9057,596600.0
2011-08-17 13:00:00,10.59,10.59,10.55,10.59,731200.0,7.8983,7.8983,7.8685,7.8983,731200.0
2011-08-17 13:10:00,10.59,10.61,10.57,10.61,322000.0,7.8983,7.9132,7.8834,7.9132,322000.0
2011-08-17 13:20:00,10.61,10.62,10.54,10.56,527200.0,7.9132,7.9207,7.861,7.8759,527200.0
2011-08-17 13:30:00,10.56,10.58,10.55,10.56,496800.0,7.8759,7.8908,7.8685,7.8759,496800.0
2011-08-17 13:40:00,10.55,10.55,10.49,10.54,861200.0,7.8685,7.8685,7.8237,7.861,861200.0
2011-08-17 13:50:00,10.53,10.56,10.53,10.55,378800.0,7.8535,7.8759,7.8535,7.8685,378800.0
2011-08-17 14:00:00,10.55,10.59,10.55,10.58,653600.0,7.8685,7.8983,7.8685,7.8908,653600.0
2011-08-17 14:10:00,10.58,10.63,10.58,10.62,823200.0,7.8908,7.9281,7.8908,7.9207,823200.0
2011-08-17 14:20:00,10.63,10.63,10.59,10.6,301000.0,7.9281,7.9281,7.8983,7.9057,301000.0
2011-08-17 14:30:00,10.6,10.62,10.57,10.57,372800.0,7.9057,7.9207,7.8834,7.8834,372800.0
2011-08-17 14:40:00,10.57,10.6,10.56,10.59,523000.0,7.8834,7.9057,7.8759,7.8983,523000.0
2011-08-17 14:50:00,10.6,10.63,10.58,10.63,317600.0,7.9057,7.9281,7.8908,7.9281,317600.0
2011-08-17 15:00:00,10.63,10.65,10.62,10.65,610600.0,7.9281,7.943,7.9207,7.943,610600.0
2011-08-17 15:10:00,10.65,10.66,10.62,10.65,441200.0,7.943,7.9505,7.9207,7.943,441200.0
2011-08-17 15:20:00,10.65,10.67,10.64,10.65,498000.0,7.943,7.958,7.9356,7.943,498000.0
2011-08-17 15:30:00,10.65,10.65,10.63,10.64,496800.0,7.943,7.943,7.9281,7.9356,496800.0
2011-08-17 15:40:00,10.63,10.66,10.63,10.65,694800.0,7.9281,7.9505,7.9281,7.943,694800.0
2011-08-17 15:50:00,10.65,10.68,10.65,10.67,3536600.0,7.943,7.9654,7.943,7.958,3536600.0
2011-08-18 09:30:00,10.38,10.46,10.35,10.46,2888000.0,7.7417,7.8013,7.7193,7.8013,2888000.0
2011-08-18 09:40:00,10.47,10.47,10.38,10.42,1537800.0,7.8088,7.8088,7.7417,7.7715,1537800.0
2011-08-18 09:50:00,10.42,10.45,10.37,10.4,1550600.0,7.7715,7.7939,7.7342,7.7566,1550600.0
2011-08-18 10:00:00,10.4,10.4,10.2,10.24,5145400.0,7.7566,7.7566,7.6074,7.6372,5145400.0
2011-08-18 10:10:00,10.24,10.33,10.22,10.31,1647600.0,7.6372,7.7044,7.6223,7.6895,1647600.0
2011-08-18 10:20:00,10.31,10.37,10.28,10.33,933600.0,7.6895,7.7342,7.6671,7.7044,933600.0
2011-08-18 10:30:00,10.33,10.33,10.24,10.29,1312600.0,7.7044,7.7044,7.6372,7.6745,1312600.0
2011-08-18 10:40:00,10.29,10.31,10.24,10.3,682800.0,7.6745,7.6895,7.6372,7.682,682800.0
2011-08-18 10:50:00,10.31,10.35,10.29,10.32,594200.0,7.6895,7.7193,7.6745,7.6969,594200.0
2011-08-18 11:00:00,10.32,10.33,10.25,10.26,864400.0,7.6969,7.7044,7.6447,7.6522,864400.0
2011-08-18 11:10:00,10.26,10.29,10.22,10.26,911600.0,7.6522,7.6745,7.6223,7.6522,911600.0
2011-08-18 11:20:00,10.25,10.29,10.25,10.29,837600.0,7.6447,7.6745,7.6447,7.6745,837600.0
2011-08-18 11:30:00,10.29,10.34,10.28,10.31,686000.0,7.6745,7.7118,7.6671,7.6895,686000.0
2011-08-18 11:40:00,10.31,10.35,10.31,10.35,504200.0,7.6895,7.7193,7.6895,7.7193,504200.0
2011-08-18 11:50:00,10.35,10.35,10.31,10.31,376000.0,7.7193,7.7193,7.6895,7.6895,376000.0
2011-08-18 12:00:00,10.31,10.31,10.25,10.28,1065000.0,7.6895,7.6895,7.6447,7.6671,1065000.0
2011-08-18 12:10:00,10.27,10.33,10.26,10.3,691000.0,7.6596,7.7044,7.6522,7.682,691000.0
2011-08-18 12:20:00,10.3,10.31,10.27,10.28,470000.0,7.682,7.6895,7.6596,7.6671,470000.0
2011-08-18 12:30:00,10.28,10.3,10.27,10.28,648000.0,7.6671,7.682,7.6596,7.6671,648000.0
2011-08-18 12:40:00,10.28,10.3,10.27,10.28,894400.0,7.6671,7.682,7.6596,7.6671,894400.0
2011-08-18 12:50:00,10.28,10.3,10.27,10.3,494200.0,7.6671,7.682,7.6596,7.682,494200.0
2011-08-18 13:00:00,10.3,10.3,10.22,10.22,637000.0,7.682,7.682,7.6223,7.6223,637000.0
2011-08-18 13:10:00,10.22,10.22,10.18,10.19,530000.0,7.6223,7.6223,7.5925,7.6,530000.0
2011-08-18 13:20:00,10.19,10.2,10.17,10.2,420800.0,7.6,7.6074,7.585,7.6074,420800.0
2011-08-18 13:30:00,10.2,10.21,10.13,10.13,1291000.0,7.6074,7.6149,7.5552,7.5552,1291000.0
2011-08-18 13:40:00,10.14,10.19,10.13,10.19,429400.0,7.5627,7.6,7.5552,7.6,429400.0
2011-08-18 13:50:00,10.19,10.22,10.17,10.19,706400.0,7.6,7.6223,7.585,7.6,706400.0
2011-08-18 14:00:00,10.19,10.27,10.19,10.22,1137600.0,7.6,7.6596,7.6,7.6223,1137600.0
2011-08-18 14:10:00,10.22,10.25,10.19,10.24,512200.0,7.6223,7.6447,7.6,7.6372,512200.0
2011-08-18 14:20:00,10.24,10.28,10.23,10.23,508600.0,7.6372,7.6671,7.6298,7.6298,508600.0
2011-08-18 14:30:00,10.23,10.24,10.2,10.22,607200.0,7.6298,7.6372,7.6074,7.6223,607200.0
2011-08-18 14:40:00,10.22,10.22,10.18,10.2,722800.0,7.6223,7.6223,7.5925,7.6074,722800.0
2011-08-18 14:50:00,10.2,10.2,10.12,10.12,1538200.0,7.6074,7.6074,7.5478,7.5478,1538200.0
2011-08-18 15:00:00,10.12,10.13,10.07,10.1,2337000.0,7.5478,7.5552,7.5105,7.5328,2337000.0
2011-08-18 15:10:00,10.09,10.13,10.09,10.11,970200.0,7.5254,7.5552,7.5254,7.5403,970200.0
2011-08-18 15:20:00,10.11,10.14,10.08,10.13,1097600.0,7.5403,7.5627,7.5179,7.5552,1097600.0
2011-08-18 15:30:00,10.13,10.15,10.1,10.11,1351400.0,7.5552,7.5701,7.5328,7.5403,1351400.0
2011-08-18 15:40:00,10.11,10.12,10.05,10.09,2287400.0,7.5403,7.5478,7.4955,7.5254,2287400.0
2011-08-18 15:50:00,10.09,10.2,10.09,10.14,4982200.0,7.5254,7.6074,7.5254,7.5627,4982200.0
2011-08-19 09:30:00,9.99,10.1,9.98,10.08,6198600.0,7.4508,7.5328,7.4433,7.5179,6198600.0
2011-08-19 09:40:00,10.09,10.11,10.02,10.02,1002000.0,7.5254,7.5403,7.4732,7.4732,1002000.0
2011-08-19 09:50:00,10.02,10.16,10.0,10.15,1029400.0,7.4732,7.5776,7.4583,7.5701,1029400.0
2011-08-19 10:00:00,10.15,10.22,10.13,10.18,996400.0,7.5701,7.6223,7.5552,7.5925,996400.0
2011-08-19 10:10:00,10.18,10.24,10.16,10.23,1067000.0,7.5925,7.6372,7.5776,7.6298,1067000.0
2011-08-19 10:20:00,10.22,10.29,10.2,10.27,1362400.0,7.6223,7.6745,7.6074,7.6596,1362400.0
2011-08-19 10:30:00,10.27,10.29,10.2,10.21,1011400.0,7.6596,7.6745,7.6074,7.6149,1011400.0
2011-08-19 10:40:00,10.21,10.24,10.18,10.22,941200.0,7.6149,7.6372,7.5925,7.6223,941200.0
2011-08-19 10:50:00,10.22,10.24,10.18,10.2,623600.0,7.6223,7.6372,7.5925,7.6074,623600.0
2011-08-19 11:00:00,10.2,10.21,10.15,10.15,766200.0,7.6074,7.6149,7.5701,7.5701,766200.0
2011-08-19 11:10:00,10.15,10.17,10.12,10.15,1543200.0,7.5701,7.585,7.5478,7.5701,1543200.0
2011-08-19 11:20:00,10.15,10.19,10.15,10.17,578400.0,7.5701,7.6,7.5701,7.585,578400.0
2011-08-19 11:30:00,10.17,10.2,10.15,10.17,994600.0,7.585,7.6074,7.5701,7.585,994600.0
2011-08-19 11:40:00,10.17,10.21,10.15,10.16,887600.0,7.585,7.6149,7.5701,7.5776,887600.0
2011-08-19 11:50:00,10.15,10.19,10.15,10.19,624600.0,7.5701,7.6,7.5701,7.6,624600.0
2011-08-19 12:00:00,10.19,10.19,10.15,10.17,352600.0,7.6,7.6,7.5701,7.585,352600.0
2011-08-19 12:10:00,10.16,10.17,10.15,10.15,295800.0,7.5776,7.585,7.5701,7.5701,295800.0
2011-08-19 12:20:00,10.15,10.15,10.13,10.15,299000.0,7.5701,7.5701,7.5552,7.5701,299000.0
2011-08-19 12:30:00,10.15,10.17,10.15,10.15,495600.0,7.5701,7.585,7.5701,7.5701,495600.0
2011-08-19 12:40:00,10.15,10.2,10.15,10.2,321200.0,7.5701,7.6074,7.5701,7.6074,321200.0
2011-08-19 12:50:00,10.2,10.2,10.14,10.14,329400.0,7.6074,7.6074,7.5627,7.5627,329400.0
2011-08-19 13:00:00,10.14,10.17,10.12,10.17,437800.0,7.5627,7.585,7.5478,7.585,437800.0
2011-08-19 13:10:00,10.17,10.19,10.16,10.19,289800.0,7.585,7.6,7.5776,7.6,289800.0
2011-08-19 13:20:00,10.19,10.19,10.16,10.18,152400.0,7.6,7.6,7.5776,7.5925,152400.0
2011-08-19 13:30:00,10.18,10.18,10.12,10.13,386400.0,7.5925,7.5925,7.5478,7.5552,386400.0
2011-08-19 13:40:00,10.13,10.13,10.11,10.13,282600.0,7.5552,7.5552,7.5403,7.5552,282600.0
2011-08-19 13:50:00,10.13,10.13,10.1,10.13,262000.0,7.5552,7.5552,7.5328,7.5552,262000.0
2011-08-19 14:00:00,10.13,10.14,10.06,10.09,792600.0,7.5552,7.5627,7.503,7.5254,792600.0
2011-08-19 14:10:00,10.09,10.1,10.05,10.06,510400.0,7.5254,7.5328,7.4955,7.503,510400.0
2011-08-19 14:20:00,10.06,10.06,10.02,10.06,775400.0,7.503,7.503,7.4732,7.503,775400.0
2011-08-19 14:30:00,10.06,10.08,10.03,10.08,635800.0,7.503,7.5179,7.4806,7.5179,635800.0
2011-08-19 14:40:00,10.08,10.1,10.05,10.05,580800.0,7.5179,7.5328,7.4955,7.4955,580800.0
2011-08-19 14:50:00,10.05,10.06,10.02,10.03,989800.0,7.4955,7.503,7.4732,7.4806,989800.0
2011-08-19 15:00:00,10.03,10.05,10.01,10.02,1024600.0,7.4806,7.4955,7.4657,7.4732,1024600.0
2011-08-19 15:10:00,10.02,10.04,9.97,10.02,1136800.0,7.4732,7.4881,7.4359,7.4732,1136800.0
2011-08-19 15:20:00,10.02,10.06,10.02,10.05,1122400.0,7.4732,7.503,7.4732,7.4955,1122400.0
2011-08-19 15:30:00,10.05,10.06,9.99,10.01,941200.0,7.4955,7.503,7.4508,7.4657,941200.0
2011-08-19 15:40:00,10.01,10.05,9.99,10.05,1311400.0,7.4657,7.4955,7.4508,7.4955,1311400.0
2011-08-19 15:50:00,10.05,10.06,9.97,9.98,3958200.0,7.4955,7.503,7.4359,7.4433,3958200.0
2011-08-22 09:30:00,10.22,10.22,10.12,10.13,1272800.0,7.6223,7.6223,7.5478,7.5552,1272800.0
2011-08-22 09:40:00,10.13,10.14,10.09,10.13,758000.0,7.5552,7.5627,7.5254,7.5552,758000.0
2011-08-22 09:50:00,10.14,10.15,10.08,10.1,874000.0,7.5627,7.5701,7.5179,7.5328,874000.0
2011-08-22 10:00:00,10.1,10.13,10.06,10.07,670800.0,7.5328,7.5552,7.503,7.5105,670800.0
2011-08-22 10:10:00,10.07,10.09,10.04,10.08,835200.0,7.5105,7.5254,7.4881,7.5179,835200.0
2011-08-22 10:20:00,10.08,10.12,10.06,10.09,681600.0,7.5179,7.5478,7.503,7.5254,681600.0
2011-08-22 10:30:00,10.09,10.11,10.05,10.05,967200.0,7.5254,7.5403,7.4955,7.4955,967200.0
2011-08-22 10:40:00,10.05,10.08,10.04,10.06,516200.0,7.4955,7.5179,7.4881,7.503,516200.0
2011-08-22 10:50:00,10.06,10.09,10.0,10.02,853000.0,7.503,7.5254,7.4583,7.4732,853000.0
2011-08-22 11:00:00,10.02,10.05,10.0,10.03,1355600.0,7.4732,7.4955,7.4583,7.4806,1355600.0
2011-08-22 11:10:00,10.03,10.03,9.97,9.99,901800.0,7.4806,7.4806,7.4359,7.4508,901800.0
2011-08-22 11:20:00,9.99,9.99,9.94,9.98,823800.0,7.4508,7.4508,7.4135,7.4433,823800.0
2011-08-22 11:30:00,9.99,10.01,9.93,9.94,890000.0,7.4508,7.4657,7.406,7.4135,890000.0
2011-08-22 11:40:00,9.94,9.96,9.92,9.96,542400.0,7.4135,7.4284,7.3986,7.4284,542400.0
2011-08-22 11:50:00,9.96,9.96,9.93,9.95,745000.0,7.4284,7.4284,7.406,7.421,745000.0
2011-08-22 12:00:00,9.95,9.99,9.94,9.98,536800.0,7.421,7.4508,7.4135,7.4433,536800.0
2011-08-22 12:10:00,9.98,9.99,9.95,9.99,539600.0,7.4433,7.4508,7.421,7.4508,539600.0
2011-08-22 12:20:00,9.99,10.01,9.97,9.98,434000.0,7.4508,7.4657,7.4359,7.4433,434000.0
2011-08-22 12:30:00,9.98,10.0,9.94,9.97,361600.0,7.4433,7.4583,7.4135,7.4359,361600.0
2011-08-22 12:40:00,9.96,10.04,9.95,10.04,599200.0,7.4284,7.4881,7.421,7.4881,599200.0
2011-08-22 12:50:00,10.03,10.08,10.0,10.06,528600.0,7.4806,7.5179,7.4583,7.503,528600.0
2011-08-22 13:00:00,10.06,10.11,10.06,10.08,824400.0,7.503,7.5403,7.503,7.5179,824400.0
2011-08-22 13:10:00,10.08,10.09,10.04,10.06,333800.0,7.5179,7.5254,7.4881,7.503,333800.0
2011-08-22 13:20:00,10.06,10.09,10.03,10.03,469000.0,7.503,7.5254,7.4806,7.4806,469000.0
2011-08-22 13:30:00,10.04,10.06,9.99,10.01,536600.0,7.4881,7.503,7.4508,7.4657,536600.0
2011-08-22 13:40:00,10.01,10.02,9.97,9.98,514000.0,7.4657,7.4732,7.4359,7.4433,514000.0
2011-08-22 13:50:00,9.98,10.0,9.95,10.0,375200.0,7.4433,7.4583,7.421,7.4583,375200.0
2011-08-22 14:00:00,9.99,10.02,9.98,10.01,478600.0,7.4508,7.4732,7.4433,7.4657,478600.0
2011-08-22 14:10:00,10.01,10.05,9.99,9.99,616400.0,7.4657,7.4955,7.4508,7.4508,616400.0
2011-08-22 14:20:00,9.99,10.03,9.99,10.0,570600.0,7.4508,7.4806,7.4508,7.4583,570600.0
2011-08-22 14:30:00,10.0,10.01,9.96,9.97,557800.0,7.4583,7.4657,7.4284,7.4359,557800.0
2011-08-22 14:40:00,9.97,9.99,9.97,9.97,492400.0,7.4359,7.4508,7.4359,7.4359,492400.0
2011-08-22 14:50:00,9.97,9.97,9.92,9.93,635000.0,7.4359,7.4359,7.3986,7.406,635000.0
2011-08-22 15:00:00,9.93,9.96,9.92,9.94,718400.0,7.406,7.4284,7.3986,7.4135,718400.0
2011-08-22 15:10:00,9.94,9.96,9.93,9.94,850600.0,7.4135,7.4284,7.406,7.4135,850600.0
2011-08-22 15:20:00,9.94,9.96,9.92,9.94,1120400.0,7.4135,7.4284,7.3986,7.4135,1120400.0
2011-08-22 15:30:00,9.95,9.96,9.91,9.92,924600.0,7.421,7.4284,7.3911,7.3986,924600.0
2011-08-22 15:40:00,9.92,9.94,9.88,9.89,1523800.0,7.3986,7.4135,7.3688,7.3762,1523800.0
2011-08-22 15:50:00,9.9,9.92,9.86,9.89,4396200.0,7.3837,7.3986,7.3538,7.3762,4396200.0
2011-08-23 09:30:00,9.9,9.98,9.81,9.81,1080600.0,7.3837,7.4433,7.3165,7.3165,1080600.0
2011-08-23 09:40:00,9.81,9.88,9.77,9.88,742400.0,7.3165,7.3688,7.2867,7.3688,742400.0
2011-08-23 09:50:00,9.88,9.9,9.86,9.86,539800.0,7.3688,7.3837,7.3538,7.3538,539800.0
2011-08-23 10:00:00,9.86,9.97,9.85,9.95,1317200.0,7.3538,7.4359,7.3464,7.421,1317200.0
2011-08-23 10:10:00,9.95,9.95,9.87,9.88,1032600.0,7.421,7.421,7.3613,7.3688,1032600.0
2011-08-23 10:20:00,9.87,9.93,9.85,9.93,1001000.0,7.3613,7.406,7.3464,7.406,1001000.0
2011-08-23 10:30:00,9.93,9.96,9.9,9.96,965000.0,7.406,7.4284,7.3837,7.4284,965000.0
2011-08-23 10:40:00,9.96,9.97,9.94,9.96,788000.0,7.4284,7.4359,7.4135,7.4284,788000.0
2011-08-23 10:50:00,9.96,9.97,9.9,9.9,1191400.0,7.4284,7.4359,7.3837,7.3837,1191400.0
2011-08-23 11:00:00,9.9,9.93,9.88,9.9,982200.0,7.3837,7.406,7.3688,7.3837,982200.0
2011-08-23 11:10:00,9.9,9.95,9.88,9.93,1173200.0,7.3837,7.421,7.3688,7.406,1173200.0
2011-08-23 11:20:00,9.93,9.95,9.91,9.95,1287000.0,7.406,7.421,7.3911,7.421,1287000.0
2011-08-23 11:30:00,9.95,9.97,9.92,9.94,944800.0,7.421,7.4359,7.3986,7.4135,944800.0
2011-08-23 11:40:00,9.93,9.95,9.92,9.94,915800.0,7.406,7.421,7.3986,7.4135,915800.0
2011-08-23 11:50:00,9.94,9.97,9.94,9.97,1325600.0,7.4135,7.4359,7.4135,7.4359,1325600.0
2011-08-23 12:00:00,9.97,9.98,9.96,9.96,914400.0,7.4359,7.4433,7.4284,7.4284,914400.0
2011-08-23 12:10:00,9.97,9.97,9.93,9.93,447000.0,7.4359,7.4359,7.406,7.406,447000.0
2011-08-23 12:20:00,9.93,9.94,9.9,9.9,1764400.0,7.406,7.4135,7.3837,7.3837,1764400.0
2011-08-23 12:30:00,9.9,9.94,9.9,9.94,905200.0,7.3837,7.4135,7.3837,7.4135,905200.0
2011-08-23 12:40:00,9.94,9.95,9.92,9.92,772400.0,7.4135,7.421,7.3986,7.3986,772400.0
2011-08-23 12:50:00,9.92,9.99,9.92,9.97,807800.0,7.3986,7.4508,7.3986,7.4359,807800.0
2011-08-23 13:00:00,9.97,9.99,9.95,9.95,965800.0,7.4359,7.4508,7.421,7.421,965800.0
2011-08-23 13:10:00,9.95,9.95,9.9,9.9,1018200.0,7.421,7.421,7.3837,7.3837,1018200.0
2011-08-23 13:20:00,9.9,9.91,9.88,9.88,963600.0,7.3837,7.3911,7.3688,7.3688,963600.0
2011-08-23 13:30:00,9.88,9.9,9.87,9.88,759200.0,7.3688,7.3837,7.3613,7.3688,759200.0
2011-08-23 13:40:00,9.88,9.92,9.87,9.9,1057600.0,7.3688,7.3986,7.3613,7.3837,1057600.0
2011-08-23 13:50:00,9.91,9.91,9.81,9.85,2247600.0,7.3911,7.3911,7.3165,7.3464,2247600.0
2011-08-23 14:00:00,9.85,9.88,9.83,9.85,1525600.0,7.3464,7.3688,7.3315,7.3464,1525600.0
2011-08-23 14:10:00,9.85,9.87,9.81,9.85,1574000.0,7.3464,7.3613,7.3165,7.3464,1574000.0
2011-08-23 14:20:00,9.85,9.87,9.81,9.86,1464600.0,7.3464,7.3613,7.3165,7.3538,1464600.0
2011-08-23 14:30:00,9.86,9.89,9.86,9.87,1158800.0,7.3538,7.3762,7.3538,7.3613,1158800.0
2011-08-23 14:40:00,9.88,9.93,9.87,9.93,605600.0,7.3688,7.406,7.3613,7.406,605600.0
2011-08-23 14:50:00,9.93,9.95,9.91,9.94,676200.0,7.406,7.421,7.3911,7.4135,676200.0
2011-08-23 15:00:00,9.94,10.03,9.94,10.03,1067800.0,7.4135,7.4806,7.4135,7.4806,1067800.0
2011-08-23 15:10:00,10.03,10.04,9.98,9.99,1256600.0,7.4806,7.4881,7.4433,7.4508,1256600.0
2011-08-23 15:20:00,9.99,10.02,9.97,9.98,1429000.0,7.4508,7.4732,7.4359,7.4433,1429000.0
2011-08-23 15:30:00,9.97,10.0,9.96,9.99,1082600.0,7.4359,7.4583,7.4284,7.4508,1082600.0
2011-08-23 15:40:00,9.99,10.01,9.97,9.99,1833600.0,7.4508,7.4657,7.4359,7.4508,1833600.0
2011-08-23 15:50:00,10.0,10.03,9.97,10.03,4513400.0,7.4583,7.4806,7.4359,7.4806,4513400.0
2011-08-24 09:30:00,10.03,10.06,9.96,10.02,994000.0,7.4806,7.503,7.4284,7.4732,994000.0
2011-08-24 09:40:00,10.02,10.08,10.01,10.06,1021000.0,7.4732,7.5179,7.4657,7.503,1021000.0
2011-08-24 09:50:00,10.06,10.1,10.05,10.09,643000.0,7.503,7.5328,7.4955,7.5254,643000.0
2011-08-24 10:00:00,10.08,10.15,10.06,10.13,1134800.0,7.5179,7.5701,7.503,7.5552,1134800.0
2011-08-24 10:10:00,10.13,10.15,10.07,10.11,1115400.0,7.5552,7.5701,7.5105,7.5403,1115400.0
2011-08-24 10:20:00,10.11,10.13,10.08,10.12,686200.0,7.5403,7.5552,7.5179,7.5478,686200.0
2011-08-24 10:30:00,10.12,10.13,10.07,10.12,1380600.0,7.5478,7.5552,7.5105,7.5478,1380600.0
2011-08-24 10:40:00,10.12,10.14,10.1,10.11,774800.0,7.5478,7.5627,7.5328,7.5403,774800.0
2011-08-24 10:50:00,10.11,10.13,10.08,10.1,798600.0,7.5403,7.5552,7.5179,7.5328,798600.0
2011-08-24 11:00:00,10.1,10.14,10.08,10.13,794400.0,7.5328,7.5627,7.5179,7.5552,794400.0
2011-08-24 11:10:00,10.13,10.15,10.08,10.1,668600.0,7.5552,7.5701,7.5179,7.5328,668600.0
2011-08-24 11:20:00,10.1,10.14,10.09,10.12,745200.0,7.5328,7.5627,7.5254,7.5478,745200.0
2011-08-24 11:30:00,10.12,10.13,10.09,10.13,762200.0,7.5478,7.5552,7.5254,7.5552,762200.0
2011-08-24 11:40:00,10.13,10.13,10.06,10.12,610200.0,7.5552,7.5552,7.503,7.5478,610200.0
2011-08-24 11:50:00,10.12,10.13,10.07,10.08,668400.0,7.5478,7.5552,7.5105,7.5179,668400.0
2011-08-24 12:00:00,10.08,10.09,10.06,10.08,1425200.0,7.5179,7.5254,7.503,7.5179,1425200.0
2011-08-24 12:10:00,10.08,10.11,10.07,10.09,892800.0,7.5179,7.5403,7.5105,7.5254,892800.0
2011-08-24 12:20:00,10.09,10.13,10.09,10.11,1026000.0,7.5254,7.5552,7.5254,7.5403,1026000.0
2011-08-24 12:30:00,10.11,10.14,10.11,10.13,1758000.0,7.5403,7.5627,7.5403,7.5552,1758000.0
2011-08-24 12:40:00,10.13,10.13,10.1,10.12,529200.0,7.5552,7.5552,7.5328,7.5478,529200.0
2011-08-24 12:50:00,10.12,10.13,10.11,10.13,1151400.0,7.5478,7.5552,7.5403,7.5552,1151400.0
2011-08-24 13:00:00,10.13,10.14,10.12,10.12,981200.0,7.5552,7.5627,7.5478,7.5478,981200.0
2011-08-24 13:10:00,10.12,10.16,10.11,10.15,494200.0,7.5478,7.5776,7.5403,7.5701,494200.0
2011-08-24 13:20:00,10.15,10.2,10.15,10.18,675600.0,7.5701,7.6074,7.5701,7.5925,675600.0
2011-08-24 13:30:00,10.18,10.2,10.15,10.18,579600.0,7.5925,7.6074,7.5701,7.5925,579600.0
2011-08-24 13:40:00,10.18,10.2,10.16,10.2,666400.0,7.5925,7.6074,7.5776,7.6074,666400.0
2011-08-24 13:50:00,10.2,10.22,10.17,10.22,540400.0,7.6074,7.6223,7.585,7.6223,540400.0
2011-08-24 14:00:00,10.22,10.23,10.2,10.22,712600.0,7.6223,7.6298,7.6074,7.6223,712600.0
2011-08-24 14:10:00,10.22,10.24,10.2,10.21,685600.0,7.6223,7.6372,7.6074,7.6149,685600.0
2011-08-24 14:20:00,10.21,10.21,10.18,10.2,772800.0,7.6149,7.6149,7.5925,7.6074,772800.0
2011-08-24 14:30:00,10.2,10.21,10.18,10.2,564600.0,7.6074,7.6149,7.5925,7.6074,564600.0
2011-08-24 14:40:00,10.2,10.22,10.19,10.22,557600.0,7.6074,7.6223,7.6,7.6223,557600.0
2011-08-24 14:50:00,10.21,10.26,10.21,10.24,1209600.0,7.6149,7.6522,7.6149,7.6372,1209600.0
2011-08-24 15:00:00,10.25,10.26,10.22,10.24,577000.0,7.6447,7.6522,7.6223,7.6372,577000.0
2011-08-24 15:10:00,10.24,10.3,10.23,10.29,917400.0,7.6372,7.682,7.6298,7.6745,917400.0
2011-08-24 15:20:00,10.29,10.3,10.28,10.29,1546800.0,7.6745,7.682,7.6671,7.6745,1546800.0
2011-08-24 15:30:00,10.29,10.35,10.29,10.31,2057400.0,7.6745,7.7193,7.6745,7.6895,2057400.0
2011-08-24 15:40:00,10.31,10.33,10.29,10.29,2794200.0,7.6895,7.7044,7.6745,7.6745,2794200.0
2011-08-24 15:50:00,10.28,10.31,10.26,10.29,5942800.0,7.6671,7.6895,7.6522,7.6745,5942800.0
2011-08-25 09:30:00,10.31,10.4,10.26,10.26,1349800.0,7.6895,7.7566,7.6522,7.6522,1349800.0
2011-08-25 09:40:00,10.26,10.31,10.2,10.28,1562600.0,7.6522,7.6895,7.6074,7.6671,1562600.0
2011-08-25 09:50:00,10.27,10.3,10.23,10.28,1963600.0,7.6596,7.682,7.6298,7.6671,1963600.0
2011-08-25 10:00:00,10.28,10.31,10.24,10.31,1354400.0,7.6671,7.6895,7.6372,7.6895,1354400.0
2011-08-25 10:10:00,10.31,10.31,10.24,10.26,1192600.0,7.6895,7.6895,7.6372,7.6522,1192600.0
2011-08-25 10:20:00,10.26,10.27,10.19,10.24,1804000.0,7.6522,7.6596,7.6,7.6372,1804000.0
2011-08-25 10:30:00,10.24,10.27,10.18,10.19,1139400.0,7.6372,7.6596,7.5925,7.6,1139400.0
2011-08-25 10:40:00,10.2,10.24,10.17,10.18,1131400.0,7.6074,7.6372,7.585,7.5925,1131400.0
2011-08-25 10:50:00,10.18,10.22,10.15,10.19,1047600.0,7.5925,7.6223,7.5701,7.6,1047600.0
2011-08-25 11:00:00,10.19,10.21,10.17,10.17,996800.0,7.6,7.6149,7.585,7.585,996800.0
2011-08-25 11:10:00,10.17,10.24,10.16,10.2,947000.0,7.585,7.6372,7.5776,7.6074,947000.0
2011-08-25 11:20:00,10.2,10.25,10.2,10.21,910600.0,7.6074,7.6447,7.6074,7.6149,910600.0
2011-08-25 11:30:00,10.22,10.25,10.19,10.2,941400.0,7.6223,7.6447,7.6,7.6074,941400.0
2011-08-25 11:40:00,10.2,10.21,10.17,10.2,604600.0,7.6074,7.6149,7.585,7.6074,604600.0
2011-08-25 11:50:00,10.2,10.24,10.19,10.23,288200.0,7.6074,7.6372,7.6,7.6298,288200.0
2011-08-25 12:00:00,10.23,10.24,10.19,10.19,422600.0,7.6298,7.6372,7.6,7.6,422600.0
2011-08-25 12:10:00,10.19,10.21,10.16,10.17,451600.0,7.6,7.6149,7.5776,7.585,451600.0
2011-08-25 12:20:00,10.16,10.18,10.14,10.18,454000.0,7.5776,7.5925,7.5627,7.5925,454000.0
2011-08-25 12:30:00,10.18,10.18,10.12,10.13,889600.0,7.5925,7.5925,7.5478,7.5552,889600.0
2011-08-25 12:40:00,10.13,10.15,10.09,10.12,500800.0,7.5552,7.5701,7.5254,7.5478,500800.0
2011-08-25 12:50:00,10.13,10.17,10.11,10.17,696400.0,7.5552,7.585,7.5403,7.585,696400.0
2011-08-25 13:00:00,10.17,10.19,10.15,10.15,479200.0,7.585,7.6,7.5701,7.5701,479200.0
2011-08-25 13:10:00,10.15,10.18,10.15,10.18,517800.0,7.5701,7.5925,7.5701,7.5925,517800.0
2011-08-25 13:20:00,10.18,10.22,10.17,10.21,437400.0,7.5925,7.6223,7.585,7.6149,437400.0
2011-08-25 13:30:00,10.21,10.22,10.18,10.22,618200.0,7.6149,7.6223,7.5925,7.6223,618200.0
2011-08-25 13:40:00,10.22,10.22,10.17,10.18,600600.0,7.6223,7.6223,7.585,7.5925,600600.0
2011-08-25 13:50:00,10.18,10.23,10.18,10.22,551600.0,7.5925,7.6298,7.5925,7.6223,551600.0
2011-08-25 14:00:00,10.22,10.22,10.18,10.19,601200.0,7.6223,7.6223,7.5925,7.6,601200.0
2011-08-25 14:10:00,10.19,10.24,10.19,10.24,727600.0,7.6,7.6372,7.6,7.6372,727600.0
2011-08-25 14:20:00,10.24,10.24,10.19,10.22,964000.0,7.6372,7.6372,7.6,7.6223,964000.0
2011-08-25 14:30:00,10.22,10.23,10.2,10.21,569800.0,7.6223,7.6298,7.6074,7.6149,569800.0
2011-08-25 14:40:00,10.21,10.21,10.17,10.17,771400.0,7.6149,7.6149,7.585,7.585,771400.0
2011-08-25 14:50:00,10.17,10.18,10.13,10.13,955600.0,7.585,7.5925,7.5552,7.5552,955600.0
2011-08-25 15:00:00,10.13,10.15,10.11,10.14,705800.0,7.5552,7.5701,7.5403,7.5627,705800.0
2011-08-25 15:10:00,10.14,10.2,10.12,10.2,1020600.0,7.5627,7.6074,7.5478,7.6074,1020600.0
2011-08-25 15:20:00,10.2,10.21,10.15,10.16,887400.0,7.6074,7.6149,7.5701,7.5776,887400.0
2011-08-25 15:30:00,10.15,10.18,10.1,10.13,1089000.0,7.5701,7.5925,7.5328,7.5552,1089000.0
2011-08-25 15:40:00,10.12,10.15,10.08,10.13,1531200.0,7.5478,7.5701,7.5179,7.5552,1531200.0
2011-08-25 15:50:00,10.13,10.14,10.1,10.12,2996800.0,7.5552,7.5627,7.5328,7.5478,2996800.0
2011-08-26 09:30:00,10.11,10.12,10.06,10.09,1332800.0,7.5403,7.5478,7.503,7.5254,1332800.0
2011-08-26 09:40:00,10.09,10.11,10.0,10.05,952000.0,7.5254,7.5403,7.4583,7.4955,952000.0
2011-08-26 09:50:00,10.05,10.06,10.0,10.02,1990000.0,7.4955,7.503,7.4583,7.4732,1990000.0
2011-08-26 10:00:00,10.01,10.03,9.79,9.89,4251200.0,7.4657,7.4806,7.3016,7.3762,4251200.0
2011-08-26 10:10:00,9.88,9.99,9.85,9.97,1242000.0,7.3688,7.4508,7.3464,7.4359,1242000.0
2011-08-26 10:20:00,9.96,10.12,9.96,10.06,1359000.0,7.4284,7.5478,7.4284,7.503,1359000.0
2011-08-26 10:30:00,10.06,10.08,9.99,10.04,708400.0,7.503,7.5179,7.4508,7.4881,708400.0
2011-08-26 10:40:00,10.04,10.21,10.03,10.17,1034800.0,7.4881,7.6149,7.4806,7.585,1034800.0
2011-08-26 10:50:00,10.17,10.2,10.09,10.1,989600.0,7.585,7.6074,7.5254,7.5328,989600.0
2011-08-26 11:00:00,10.1,10.19,10.08,10.17,1137200.0,7.5328,7.6,7.5179,7.585,1137200.0
2011-08-26 11:10:00,10.17,10.24,10.16,10.18,1383400.0,7.585,7.6372,7.5776,7.5925,1383400.0
2011-08-26 11:20:00,10.18,10.2,10.13,10.14,1009800.0,7.5925,7.6074,7.5552,7.5627,1009800.0
2011-08-26 11:30:00,10.14,10.2,10.14,10.18,690800.0,7.5627,7.6074,7.5627,7.5925,690800.0
2011-08-26 11:40:00,10.18,10.21,10.15,10.19,1800000.0,7.5925,7.6149,7.5701,7.6,1800000.0
2011-08-26 11:50:00,10.19,10.22,10.18,10.21,1039200.0,7.6,7.6223,7.5925,7.6149,1039200.0
2011-08-26 12:00:00,10.22,10.28,10.21,10.28,1641000.0,7.6223,7.6671,7.6149,7.6671,1641000.0
2011-08-26 12:10:00,10.28,10.3,10.24,10.26,906000.0,7.6671,7.682,7.6372,7.6522,906000.0
2011-08-26 12:20:00,10.26,10.3,10.25,10.3,666600.0,7.6522,7.682,7.6447,7.682,666600.0
2011-08-26 12:30:00,10.3,10.31,10.26,10.29,434600.0,7.682,7.6895,7.6522,7.6745,434600.0
2011-08-26 12:40:00,10.28,10.31,10.24,10.24,381000.0,7.6671,7.6895,7.6372,7.6372,381000.0
2011-08-26 12:50:00,10.24,10.28,10.24,10.26,519000.0,7.6372,7.6671,7.6372,7.6522,519000.0
2011-08-26 13:00:00,10.27,10.28,10.24,10.27,588200.0,7.6596,7.6671,7.6372,7.6596,588200.0
2011-08-26 13:10:00,10.27,10.3,10.26,10.27,496000.0,7.6596,7.682,7.6522,7.6596,496000.0
2011-08-26 13:20:00,10.27,10.3,10.25,10.29,465000.0,7.6596,7.682,7.6447,7.6745,465000.0
2011-08-26 13:30:00,10.3,10.33,10.29,10.31,421800.0,7.682,7.7044,7.6745,7.6895,421800.0
2011-08-26 13:40:00,10.31,10.35,10.31,10.31,788800.0,7.6895,7.7193,7.6895,7.6895,788800.0
2011-08-26 13:50:00,10.31,10.33,10.29,10.32,476400.0,7.6895,7.7044,7.6745,7.6969,476400.0
2011-08-26 14:00:00,10.32,10.34,10.28,10.28,803800.0,7.6969,7.7118,7.6671,7.6671,803800.0
2011-08-26 14:10:00,10.28,10.28,10.25,10.27,367800.0,7.6671,7.6671,7.6447,7.6596,367800.0
2011-08-26 14:20:00,10.27,10.28,10.23,10.24,454600.0,7.6596,7.6671,7.6298,7.6372,454600.0
2011-08-26 14:30:00,10.23,10.26,10.23,10.25,581200.0,7.6298,7.6522,7.6298,7.6447,581200.0
2011-08-26 14:40:00,10.25,10.27,10.24,10.26,747200.0,7.6447,7.6596,7.6372,7.6522,747200.0
2011-08-26 14:50:00,10.27,10.28,10.26,10.27,369600.0,7.6596,7.6671,7.6522,7.6596,369600.0
2011-08-26 15:00:00,10.28,10.28,10.22,10.23,556800.0,7.6671,7.6671,7.6223,7.6298,556800.0
2011-08-26 15:10:00,10.23,10.24,10.18,10.19,1150200.0,7.6298,7.6372,7.5925,7.6,1150200.0
2011-08-26 15:20:00,10.19,10.2,10.16,10.2,893400.0,7.6,7.6074,7.5776,7.6074,893400.0
2011-08-26 15:30:00,10.2,10.23,10.2,10.23,488800.0,7.6074,7.6298,7.6074,7.6298,488800.0
2011-08-26 15:40:00,10.23,10.28,10.22,10.27,1232600.0,7.6298,7.6671,7.6223,7.6596,1232600.0
2011-08-26 15:50:00,10.27,10.3,10.27,10.29,4146800.0,7.6596,7.682,7.6596,7.6745,4146800.0
2011-08-29 09:30:00,10.38,10.43,10.33,10.42,641400.0,7.7417,7.779,7.7044,7.7715,641400.0
2011-08-29 09:40:00,10.42,10.47,10.4,10.47,628000.0,7.7715,7.8088,7.7566,7.8088,628000.0
2011-08-29 09:50:00,10.47,10.51,10.43,10.45,721800.0,7.8088,7.8386,7.779,7.7939,721800.0
2011-08-29 10:00:00,10.45,10.47,10.42,10.45,1066400.0,7.7939,7.8088,7.7715,7.7939,1066400.0
2011-08-29 10:10:00,10.46,10.5,10.45,10.49,717600.0,7.8013,7.8312,7.7939,7.8237,717600.0
2011-08-29 10:20:00,10.49,10.52,10.49,10.49,1112000.0,7.8237,7.8461,7.8237,7.8237,1112000.0
2011-08-29 10:30:00,10.49,10.5,10.47,10.5,750200.0,7.8237,7.8312,7.8088,7.8312,750200.0
2011-08-29 10:40:00,10.49,10.5,10.48,10.48,595000.0,7.8237,7.8312,7.8162,7.8162,595000.0
2011-08-29 10:50:00,10.49,10.49,10.47,10.49,637000.0,7.8237,7.8237,7.8088,7.8237,637000.0
2011-08-29 11:00:00,10.49,10.49,10.46,10.47,681600.0,7.8237,7.8237,7.8013,7.8088,681600.0
2011-08-29 11:10:00,10.47,10.49,10.47,10.49,726800.0,7.8088,7.8237,7.8088,7.8237,726800.0
2011-08-29 11:20:00,10.49,10.49,10.47,10.48,372600.0,7.8237,7.8237,7.8088,7.8162,372600.0
2011-08-29 11:30:00,10.49,10.49,10.47,10.48,400600.0,7.8237,7.8237,7.8088,7.8162,400600.0
2011-08-29 11:40:00,10.48,10.49,10.47,10.49,362600.0,7.8162,7.8237,7.8088,7.8237,362600.0
2011-08-29 11:50:00,10.49,10.49,10.48,10.49,266400.0,7.8237,7.8237,7.8162,7.8237,266400.0
2011-08-29 12:00:00,10.49,10.52,10.48,10.5,302400.0,7.8237,7.8461,7.8162,7.8312,302400.0
2011-08-29 12:10:00,10.5,10.52,10.5,10.52,250800.0,7.8312,7.8461,7.8312,7.8461,250800.0
2011-08-29 12:20:00,10.52,10.52,10.49,10.51,544200.0,7.8461,7.8461,7.8237,7.8386,544200.0
2011-08-29 12:30:00,10.51,10.53,10.5,10.52,215600.0,7.8386,7.8535,7.8312,7.8461,215600.0
2011-08-29 12:40:00,10.53,10.56,10.52,10.55,561600.0,7.8535,7.8759,7.8461,7.8685,561600.0
2011-08-29 12:50:00,10.54,10.55,10.53,10.54,634800.0,7.861,7.8685,7.8535,7.861,634800.0
2011-08-29 13:00:00,10.54,10.55,10.54,10.55,724000.0,7.861,7.8685,7.861,7.8685,724000.0
2011-08-29 13:10:00,10.55,10.55,10.54,10.54,406600.0,7.8685,7.8685,7.861,7.861,406600.0
2011-08-29 13:20:00,10.54,10.55,10.53,10.53,295200.0,7.861,7.8685,7.8535,7.8535,295200.0
2011-08-29 13:30:00,10.53,10.53,10.52,10.53,173400.0,7.8535,7.8535,7.8461,7.8535,173400.0
2011-08-29 13:40:00,10.52,10.53,10.49,10.49,367000.0,7.8461,7.8535,7.8237,7.8237,367000.0
2011-08-29 13:50:00,10.49,10.52,10.49,10.51,297600.0,7.8237,7.8461,7.8237,7.8386,297600.0
2011-08-29 14:00:00,10.51,10.54,10.51,10.54,361800.0,7.8386,7.861,7.8386,7.861,361800.0
2011-08-29 14:10:00,10.54,10.56,10.54,10.55,243600.0,7.861,7.8759,7.861,7.8685,243600.0
2011-08-29 14:20:00,10.55,10.56,10.54,10.56,222800.0,7.8685,7.8759,7.861,7.8759,222800.0
2011-08-29 14:30:00,10.56,10.59,10.56,10.58,399000.0,7.8759,7.8983,7.8759,7.8908,399000.0
2011-08-29 14:40:00,10.58,10.59,10.58,10.58,289400.0,7.8908,7.8983,7.8908,7.8908,289400.0
2011-08-29 14:50:00,10.58,10.59,10.56,10.58,309000.0,7.8908,7.8983,7.8759,7.8908,309000.0
2011-08-29 15:00:00,10.58,10.59,10.56,10.56,341800.0,7.8908,7.8983,7.8759,7.8759,341800.0
2011-08-29 15:10:00,10.56,10.59,10.56,10.58,482000.0,7.8759,7.8983,7.8759,7.8908,482000.0
2011-08-29 15:20:00,10.58,10.6,10.57,10.6,477400.0,7.8908,7.9057,7.8834,7.9057,477400.0
2011-08-29 15:30:00,10.6,10.62,10.59,10.62,647600.0,7.9057,7.9207,7.8983,7.9207,647600.0
2011-08-29 15:40:00,10.62,10.63,10.61,10.61,878200.0,7.9207,7.9281,7.9132,7.9132,878200.0
2011-08-29 15:50:00,10.61,10.63,10.61,10.62,3740200.0,7.9132,7.9281,7.9132,7.9207,3740200.0
2011-08-30 09:30:00,10.58,10.63,10.56,10.56,665800.0,7.8908,7.9281,7.8759,7.8759,665800.0
2011-08-30 09:40:00,10.57,10.6,10.56,10.58,428200.0,7.8834,7.9057,7.8759,7.8908,428200.0
2011-08-30 09:50:00,10.59,10.63,10.57,10.58,715600.0,7.8983,7.9281,7.8834,7.8908,715600.0
2011-08-30 10:00:00,10.58,10.61,10.5,10.56,1802600.0,7.8908,7.9132,7.8312,7.8759,1802600.0
2011-08-30 10:10:00,10.55,10.58,10.53,10.54,569800.0,7.8685,7.8908,7.8535,7.861,569800.0
2011-08-30 10:20:00,10.54,10.58,10.52,10.56,447200.0,7.861,7.8908,7.8461,7.8759,447200.0
2011-08-30 10:30:00,10.56,10.6,10.55,10.59,348200.0,7.8759,7.9057,7.8685,7.8983,348200.0
2011-08-30 10:40:00,10.58,10.59,10.54,10.56,521600.0,7.8908,7.8983,7.861,7.8759,521600.0
2011-08-30 10:50:00,10.56,10.61,10.55,10.58,295400.0,7.8759,7.9132,7.8685,7.8908,295400.0
2011-08-30 11:00:00,10.58,10.61,10.56,10.6,349800.0,7.8908,7.9132,7.8759,7.9057,349800.0
2011-08-30 11:10:00,10.59,10.63,10.58,10.59,323000.0,7.8983,7.9281,7.8908,7.8983,323000.0
2011-08-30 11:20:00,10.59,10.65,10.59,10.63,368800.0,7.8983,7.943,7.8983,7.9281,368800.0
2011-08-30 11:30:00,10.62,10.67,10.61,10.65,418000.0,7.9207,7.958,7.9132,7.943,418000.0
2011-08-30 11:40:00,10.65,10.69,10.65,10.65,380800.0,7.943,7.9729,7.943,7.943,380800.0
2011-08-30 11:50:00,10.65,10.68,10.64,10.68,434400.0,7.943,7.9654,7.9356,7.9654,434400.0
2011-08-30 12:00:00,10.68,10.68,10.63,10.63,337800.0,7.9654,7.9654,7.9281,7.9281,337800.0
2011-08-30 12:10:00,10.63,10.65,10.62,10.63,425600.0,7.9281,7.943,7.9207,7.9281,425600.0
2011-08-30 12:20:00,10.63,10.64,10.61,10.62,228000.0,7.9281,7.9356,7.9132,7.9207,228000.0
2011-08-30 12:30:00,10.61,10.62,10.61,10.61,203600.0,7.9132,7.9207,7.9132,7.9132,203600.0
2011-08-30 12:40:00,10.61,10.61,10.55,10.56,551600.0,7.9132,7.9132,7.8685,7.8759,551600.0
2011-08-30 12:50:00,10.56,10.58,10.54,10.56,377400.0,7.8759,7.8908,7.861,7.8759,377400.0
2011-08-30 13:00:00,10.56,10.56,10.53,10.55,421200.0,7.8759,7.8759,7.8535,7.8685,421200.0
2011-08-30 13:10:00,10.55,10.57,10.55,10.56,264400.0,7.8685,7.8834,7.8685,7.8759,264400.0
2011-08-30 13:20:00,10.56,10.6,10.56,10.58,727000.0,7.8759,7.9057,7.8759,7.8908,727000.0
2011-08-30 13:30:00,10.58,10.58,10.54,10.56,461000.0,7.8908,7.8908,7.861,7.8759,461000.0
2011-08-30 13:40:00,10.56,10.6,10.56,10.58,363400.0,7.8759,7.9057,7.8759,7.8908,363400.0
2011-08-30 13:50:00,10.59,10.6,10.57,10.58,410600.0,7.8983,7.9057,7.8834,7.8908,410600.0
2011-08-30 14:00:00,10.58,10.62,10.55,10.6,895800.0,7.8908,7.9207,7.8685,7.9057,895800.0
2011-08-30 14:10:00,10.59,10.65,10.57,10.61,749000.0,7.8983,7.943,7.8834,7.9132,749000.0
2011-08-30 14:20:00,10.62,10.63,10.6,10.63,651800.0,7.9207,7.9281,7.9057,7.9281,651800.0
2011-08-30 14:30:00,10.63,10.66,10.63,10.65,930800.0,7.9281,7.9505,7.9281,7.943,930800.0
2011-08-30 14:40:00,10.65,10.68,10.65,10.66,714400.0,7.943,7.9654,7.943,7.9505,714400.0
2011-08-30 14:50:00,10.66,10.69,10.63,10.69,846800.0,7.9505,7.9729,7.9281,7.9729,846800.0
2011-08-30 15:00:00,10.68,10.7,10.65,10.69,778800.0,7.9654,7.9803,7.943,7.9729,778800.0
2011-08-30 15:10:00,10.69,10.69,10.66,10.67,526400.0,7.9729,7.9729,7.9505,7.958,526400.0
2011-08-30 15:20:00,10.68,10.69,10.66,10.69,581200.0,7.9654,7.9729,7.9505,7.9729,581200.0
2011-08-30 15:30:00,10.69,10.74,10.68,10.74,1097800.0,7.9729,8.0102,7.9654,8.0102,1097800.0
2011-08-30 15:40:00,10.74,10.75,10.72,10.73,1380000.0,8.0102,8.0176,7.9952,8.0027,1380000.0
2011-08-30 15:50:00,10.73,10.73,10.65,10.65,2597600.0,8.0027,8.0027,7.943,7.943,2597600.0
2011-08-31 09:30:00,10.74,10.88,10.74,10.83,1324200.0,8.0102,8.1146,8.0102,8.0773,1324200.0
2011-08-31 09:40:00,10.82,10.9,10.81,10.88,1553200.0,8.0698,8.1295,8.0624,8.1146,1553200.0
2011-08-31 09:50:00,10.89,10.93,10.87,10.88,1243000.0,8.122,8.1519,8.1071,8.1146,1243000.0
2011-08-31 10:00:00,10.88,10.92,10.85,10.86,880400.0,8.1146,8.1444,8.0922,8.0997,880400.0
2011-08-31 10:10:00,10.86,10.96,10.85,10.95,1402200.0,8.0997,8.1742,8.0922,8.1668,1402200.0
2011-08-31 10:20:00,10.95,10.96,10.91,10.94,1230600.0,8.1668,8.1742,8.137,8.1593,1230600.0
2011-08-31 10:30:00,10.94,10.95,10.9,10.91,676800.0,8.1593,8.1668,8.1295,8.137,676800.0
2011-08-31 10:40:00,10.91,10.92,10.89,10.89,511200.0,8.137,8.1444,8.122,8.122,511200.0
2011-08-31 10:50:00,10.9,10.9,10.87,10.9,487200.0,8.1295,8.1295,8.1071,8.1295,487200.0
2011-08-31 11:00:00,10.9,10.92,10.88,10.92,467600.0,8.1295,8.1444,8.1146,8.1444,467600.0
2011-08-31 11:10:00,10.92,10.93,10.87,10.88,480800.0,8.1444,8.1519,8.1071,8.1146,480800.0
2011-08-31 11:20:00,10.88,10.88,10.83,10.86,494600.0,8.1146,8.1146,8.0773,8.0997,494600.0
2011-08-31 11:30:00,10.86,10.87,10.83,10.85,440200.0,8.0997,8.1071,8.0773,8.0922,440200.0
2011-08-31 11:40:00,10.85,10.86,10.81,10.81,342200.0,8.0922,8.0997,8.0624,8.0624,342200.0
2011-08-31 11:50:00,10.82,10.83,10.79,10.79,311800.0,8.0698,8.0773,8.0475,8.0475,311800.0
2011-08-31 12:00:00,10.8,10.82,10.8,10.81,249600.0,8.0549,8.0698,8.0549,8.0624,249600.0
2011-08-31 12:10:00,10.81,10.85,10.81,10.83,293400.0,8.0624,8.0922,8.0624,8.0773,293400.0
2011-08-31 12:20:00,10.84,10.86,10.84,10.84,278200.0,8.0847,8.0997,8.0847,8.0847,278200.0
2011-08-31 12:30:00,10.84,10.87,10.83,10.86,299400.0,8.0847,8.1071,8.0773,8.0997,299400.0
2011-08-31 12:40:00,10.86,10.87,10.83,10.84,242000.0,8.0997,8.1071,8.0773,8.0847,242000.0
2011-08-31 12:50:00,10.84,10.87,10.84,10.87,187800.0,8.0847,8.1071,8.0847,8.1071,187800.0
2011-08-31 13:00:00,10.87,10.88,10.84,10.84,353200.0,8.1071,8.1146,8.0847,8.0847,353200.0
2011-08-31 13:10:00,10.84,10.85,10.81,10.82,254400.0,8.0847,8.0922,8.0624,8.0698,254400.0
2011-08-31 13:20:00,10.82,10.83,10.8,10.81,344600.0,8.0698,8.0773,8.0549,8.0624,344600.0
2011-08-31 13:30:00,10.81,10.83,10.8,10.82,265200.0,8.0624,8.0773,8.0549,8.0698,265200.0
2011-08-31 13:40:00,10.81,10.83,10.79,10.8,508800.0,8.0624,8.0773,8.0475,8.0549,508800.0
2011-08-31 13:50:00,10.79,10.8,10.76,10.77,402600.0,8.0475,8.0549,8.0251,8.0325,402600.0
2011-08-31 14:00:00,10.77,10.78,10.73,10.74,643400.0,8.0325,8.04,8.0027,8.0102,643400.0
2011-08-31 14:10:00,10.74,10.76,10.72,10.74,329400.0,8.0102,8.0251,7.9952,8.0102,329400.0
2011-08-31 14:20:00,10.74,10.75,10.73,10.75,791200.0,8.0102,8.0176,8.0027,8.0176,791200.0
2011-08-31 14:30:00,10.75,10.75,10.71,10.74,775200.0,8.0176,8.0176,7.9878,8.0102,775200.0
2011-08-31 14:40:00,10.74,10.74,10.7,10.72,532000.0,8.0102,8.0102,7.9803,7.9952,532000.0
2011-08-31 14:50:00,10.72,10.72,10.68,10.72,503000.0,7.9952,7.9952,7.9654,7.9952,503000.0
2011-08-31 15:00:00,10.72,10.76,10.7,10.74,418600.0,7.9952,8.0251,7.9803,8.0102,418600.0
2011-08-31 15:10:00,10.74,10.74,10.64,10.65,1047800.0,8.0102,8.0102,7.9356,7.943,1047800.0
2011-08-31 15:20:00,10.65,10.71,10.65,10.71,576800.0,7.943,7.9878,7.943,7.9878,576800.0
2011-08-31 15:30:00,10.71,10.76,10.7,10.73,600600.0,7.9878,8.0251,7.9803,8.0027,600600.0
2011-08-31 15:40:00,10.73,10.79,10.73,10.79,1215200.0,8.0027,8.0475,8.0027,8.0475,1215200.0
2011-08-31 15:50:00,10.79,10.81,10.72,10.76,2884400.0,8.0475,8.0624,7.9952,8.0251,2884400.0
2011-09-01 09:30:00,10.75,10.82,10.74,10.76,1180600.0,8.0176,8.0698,8.0102,8.0251,1180600.0
2011-09-01 09:40:00,10.76,10.77,10.71,10.72,667000.0,8.0251,8.0325,7.9878,7.9952,667000.0
2011-09-01 09:50:00,10.73,10.75,10.71,10.75,529400.0,8.0027,8.0176,7.9878,8.0176,529400.0
2011-09-01 10:00:00,10.74,10.9,10.73,10.86,2725400.0,8.0102,8.1295,8.0027,8.0997,2725400.0
2011-09-01 10:10:00,10.86,10.87,10.81,10.87,1095600.0,8.0997,8.1071,8.0624,8.1071,1095600.0
2011-09-01 10:20:00,10.86,10.88,10.84,10.84,674400.0,8.0997,8.1146,8.0847,8.0847,674400.0
2011-09-01 10:30:00,10.84,10.86,10.79,10.86,515000.0,8.0847,8.0997,8.0475,8.0997,515000.0
2011-09-01 10:40:00,10.85,10.88,10.83,10.84,915200.0,8.0922,8.1146,8.0773,8.0847,915200.0
2011-09-01 10:50:00,10.84,10.88,10.83,10.85,1011200.0,8.0847,8.1146,8.0773,8.0922,1011200.0
2011-09-01 11:00:00,10.85,10.86,10.82,10.82,802000.0,8.0922,8.0997,8.0698,8.0698,802000.0
2011-09-01 11:10:00,10.82,10.87,10.81,10.87,666400.0,8.0698,8.1071,8.0624,8.1071,666400.0
2011-09-01 11:20:00,10.87,10.91,10.84,10.91,871000.0,8.1071,8.137,8.0847,8.137,871000.0
2011-09-01 11:30:00,10.91,10.91,10.88,10.89,581600.0,8.137,8.137,8.1146,8.122,581600.0
2011-09-01 11:40:00,10.89,10.9,10.87,10.89,686200.0,8.122,8.1295,8.1071,8.122,686200.0
2011-09-01 11:50:00,10.89,10.94,10.88,10.93,919800.0,8.122,8.1593,8.1146,8.1519,919800.0
2011-09-01 12:00:00,10.93,10.94,10.9,10.92,789800.0,8.1519,8.1593,8.1295,8.1444,789800.0
2011-09-01 12:10:00,10.92,10.92,10.9,10.92,699000.0,8.1444,8.1444,8.1295,8.1444,699000.0
2011-09-01 12:20:00,10.92,10.96,10.92,10.96,822600.0,8.1444,8.1742,8.1444,8.1742,822600.0
2011-09-01 12:30:00,10.96,10.97,10.93,10.93,506600.0,8.1742,8.1817,8.1519,8.1519,506600.0
2011-09-01 12:40:00,10.94,10.95,10.93,10.94,669000.0,8.1593,8.1668,8.1519,8.1593,669000.0
2011-09-01 12:50:00,10.94,10.95,10.92,10.92,669600.0,8.1593,8.1668,8.1444,8.1444,669600.0
2011-09-01 13:00:00,10.92,10.94,10.9,10.91,1103000.0,8.1444,8.1593,8.1295,8.137,1103000.0
2011-09-01 13:10:00,10.91,10.93,10.9,10.93,459000.0,8.137,8.1519,8.1295,8.1519,459000.0
2011-09-01 13:20:00,10.93,10.95,10.9,10.94,718000.0,8.1519,8.1668,8.1295,8.1593,718000.0
2011-09-01 13:30:00,10.94,10.94,10.9,10.91,785800.0,8.1593,8.1593,8.1295,8.137,785800.0
2011-09-01 13:40:00,10.91,10.93,10.89,10.92,1090800.0,8.137,8.1519,8.122,8.1444,1090800.0
2011-09-01 13:50:00,10.92,10.93,10.89,10.9,1260000.0,8.1444,8.1519,8.122,8.1295,1260000.0
2011-09-01 14:00:00,10.9,10.91,10.89,10.9,1219600.0,8.1295,8.137,8.122,8.1295,1219600.0
2011-09-01 14:10:00,10.9,10.92,10.9,10.92,1135600.0,8.1295,8.1444,8.1295,8.1444,1135600.0
2011-09-01 14:20:00,10.92,10.93,10.9,10.92,1214400.0,8.1444,8.1519,8.1295,8.1444,1214400.0
2011-09-01 14:30:00,10.92,10.95,10.91,10.92,817800.0,8.1444,8.1668,8.137,8.1444,817800.0
2011-09-01 14:40:00,10.92,10.94,10.9,10.92,989800.0,8.1444,8.1593,8.1295,8.1444,989800.0
2011-09-01 14:50:00,10.92,10.93,10.9,10.9,843800.0,8.1444,8.1519,8.1295,8.1295,843800.0
2011-09-01 15:00:00,10.9,10.9,10.88,10.89,1297800.0,8.1295,8.1295,8.1146,8.122,1297800.0
2011-09-01 15:10:00,10.89,10.92,10.88,10.9,799600.0,8.122,8.1444,8.1146,8.1295,799600.0
2011-09-01 15:20:00,10.9,10.93,10.88,10.9,1107200.0,8.1295,8.1519,8.1146,8.1295,1107200.0
2011-09-01 15:30:00,10.9,10.9,10.86,10.87,1852200.0,8.1295,8.1295,8.0997,8.1071,1852200.0
2011-09-01 15:40:00,10.87,10.87,10.83,10.86,1840400.0,8.1071,8.1071,8.0773,8.0997,1840400.0
2011-09-01 15:50:00,10.87,10.88,10.81,10.81,3152600.0,8.1071,8.1146,8.0624,8.0624,3152600.0
2011-09-02 09:30:00,10.63,10.68,10.56,10.58,794800.0,7.9281,7.9654,7.8759,7.8908,794800.0
2011-09-02 09:40:00,10.58,10.6,10.56,10.58,510200.0,7.8908,7.9057,7.8759,7.8908,510200.0
2011-09-02 09:50:00,10.57,10.6,10.54,10.57,608800.0,7.8834,7.9057,7.861,7.8834,608800.0
2011-09-02 10:00:00,10.56,10.62,10.55,10.62,541200.0,7.8759,7.9207,7.8685,7.9207,541200.0
2011-09-02 10:10:00,10.62,10.63,10.56,10.6,655600.0,7.9207,7.9281,7.8759,7.9057,655600.0
2011-09-02 10:20:00,10.6,10.6,10.55,10.56,634000.0,7.9057,7.9057,7.8685,7.8759,634000.0
2011-09-02 10:30:00,10.56,10.56,10.5,10.52,657000.0,7.8759,7.8759,7.8312,7.8461,657000.0
2011-09-02 10:40:00,10.52,10.53,10.48,10.52,845800.0,7.8461,7.8535,7.8162,7.8461,845800.0
2011-09-02 10:50:00,10.52,10.54,10.49,10.53,569600.0,7.8461,7.861,7.8237,7.8535,569600.0
2011-09-02 11:00:00,10.54,10.55,10.52,10.52,901000.0,7.861,7.8685,7.8461,7.8461,901000.0
2011-09-02 11:10:00,10.52,10.56,10.52,10.54,617200.0,7.8461,7.8759,7.8461,7.861,617200.0
2011-09-02 11:20:00,10.54,10.56,10.52,10.53,1021800.0,7.861,7.8759,7.8461,7.8535,1021800.0
2011-09-02 11:30:00,10.53,10.58,10.53,10.58,1569400.0,7.8535,7.8908,7.8535,7.8908,1569400.0
2011-09-02 11:40:00,10.57,10.58,10.56,10.57,555000.0,7.8834,7.8908,7.8759,7.8834,555000.0
2011-09-02 11:50:00,10.57,10.59,10.56,10.56,481400.0,7.8834,7.8983,7.8759,7.8759,481400.0
2011-09-02 12:00:00,10.56,10.61,10.56,10.59,351600.0,7.8759,7.9132,7.8759,7.8983,351600.0
2011-09-02 12:10:00,10.59,10.6,10.58,10.59,301400.0,7.8983,7.9057,7.8908,7.8983,301400.0
2011-09-02 12:20:00,10.59,10.6,10.56,10.56,327400.0,7.8983,7.9057,7.8759,7.8759,327400.0
2011-09-02 12:30:00,10.56,10.56,10.55,10.55,272800.0,7.8759,7.8759,7.8685,7.8685,272800.0
2011-09-02 12:40:00,10.55,10.58,10.55,10.57,324200.0,7.8685,7.8908,7.8685,7.8834,324200.0
2011-09-02 12:50:00,10.57,10.58,10.56,10.58,312200.0,7.8834,7.8908,7.8759,7.8908,312200.0
2011-09-02 13:00:00,10.58,10.58,10.53,10.53,251600.0,7.8908,7.8908,7.8535,7.8535,251600.0
2011-09-02 13:10:00,10.53,10.54,10.49,10.49,303800.0,7.8535,7.861,7.8237,7.8237,303800.0
2011-09-02 13:20:00,10.49,10.51,10.49,10.49,315200.0,7.8237,7.8386,7.8237,7.8237,315200.0
2011-09-02 13:30:00,10.49,10.52,10.48,10.48,437600.0,7.8237,7.8461,7.8162,7.8162,437600.0
2011-09-02 13:40:00,10.48,10.51,10.48,10.51,480800.0,7.8162,7.8386,7.8162,7.8386,480800.0
2011-09-02 13:50:00,10.51,10.53,10.5,10.51,472400.0,7.8386,7.8535,7.8312,7.8386,472400.0
2011-09-02 14:00:00,10.51,10.53,10.5,10.51,565200.0,7.8386,7.8535,7.8312,7.8386,565200.0
2011-09-02 14:10:00,10.52,10.52,10.48,10.49,1560000.0,7.8461,7.8461,7.8162,7.8237,1560000.0
2011-09-02 14:20:00,10.49,10.49,10.46,10.48,996200.0,7.8237,7.8237,7.8013,7.8162,996200.0
2011-09-02 14:30:00,10.48,10.48,10.43,10.46,813800.0,7.8162,7.8162,7.779,7.8013,813800.0
2011-09-02 14:40:00,10.47,10.49,10.45,10.46,762600.0,7.8088,7.8237,7.7939,7.8013,762600.0
2011-09-02 14:50:00,10.46,10.49,10.45,10.48,822600.0,7.8013,7.8237,7.7939,7.8162,822600.0
2011-09-02 15:00:00,10.48,10.49,10.46,10.48,819600.0,7.8162,7.8237,7.8013,7.8162,819600.0
2011-09-02 15:10:00,10.48,10.49,10.47,10.48,894400.0,7.8162,7.8237,7.8088,7.8162,894400.0
2011-09-02 15:20:00,10.48,10.52,10.48,10.49,815000.0,7.8162,7.8461,7.8162,7.8237,815000.0
2011-09-02 15:30:00,10.49,10.53,10.48,10.53,1539000.0,7.8237,7.8535,7.8162,7.8535,1539000.0
2011-09-02 15:40:00,10.53,10.55,10.51,10.51,2235200.0,7.8535,7.8685,7.8386,7.8386,2235200.0
2011-09-02 15:50:00,10.52,10.54,10.49,10.49,3151400.0,7.8461,7.861,7.8237,7.8237,3151400.0
2011-09-06 09:30:00,10.19,10.25,10.15,10.22,1500800.0,7.6,7.6447,7.5701,7.6223,1500800.0
2011-09-06 09:40:00,10.23,10.27,10.2,10.2,1411000.0,7.6298,7.6596,7.6074,7.6074,1411000.0
2011-09-06 09:50:00,10.2,10.24,10.15,10.23,709400.0,7.6074,7.6372,7.5701,7.6298,709400.0
2011-09-06 10:00:00,10.23,10.29,10.23,10.27,1618800.0,7.6298,7.6745,7.6298,7.6596,1618800.0
2011-09-06 10:10:00,10.28,10.29,10.2,10.21,855000.0,7.6671,7.6745,7.6074,7.6149,855000.0
2011-09-06 10:20:00,10.21,10.22,10.15,10.15,586200.0,7.6149,7.6223,7.5701,7.5701,586200.0
2011-09-06 10:30:00,10.15,10.19,10.13,10.15,708800.0,7.5701,7.6,7.5552,7.5701,708800.0
2011-09-06 10:40:00,10.15,10.18,10.13,10.15,556200.0,7.5701,7.5925,7.5552,7.5701,556200.0
2011-09-06 10:50:00,10.15,10.22,10.15,10.22,652400.0,7.5701,7.6223,7.5701,7.6223,652400.0
2011-09-06 11:00:00,10.22,10.22,10.18,10.2,527400.0,7.6223,7.6223,7.5925,7.6074,527400.0
2011-09-06 11:10:00,10.2,10.24,10.18,10.23,953800.0,7.6074,7.6372,7.5925,7.6298,953800.0
2011-09-06 11:20:00,10.24,10.3,10.23,10.3,1518000.0,7.6372,7.682,7.6298,7.682,1518000.0
2011-09-06 11:30:00,10.3,10.31,10.26,10.26,638000.0,7.682,7.6895,7.6522,7.6522,638000.0
2011-09-06 11:40:00,10.26,10.27,10.24,10.25,450600.0,7.6522,7.6596,7.6372,7.6447,450600.0
2011-09-06 11:50:00,10.26,10.3,10.26,10.29,233600.0,7.6522,7.682,7.6522,7.6745,233600.0
2011-09-06 12:00:00,10.29,10.33,10.28,10.28,538200.0,7.6745,7.7044,7.6671,7.6671,538200.0
2011-09-06 12:10:00,10.29,10.31,10.27,10.29,382000.0,7.6745,7.6895,7.6596,7.6745,382000.0
2011-09-06 12:20:00,10.29,10.31,10.28,10.29,233400.0,7.6745,7.6895,7.6671,7.6745,233400.0
2011-09-06 12:30:00,10.29,10.29,10.26,10.27,394400.0,7.6745,7.6745,7.6522,7.6596,394400.0
2011-09-06 12:40:00,10.27,10.27,10.25,10.26,213000.0,7.6596,7.6596,7.6447,7.6522,213000.0
2011-09-06 12:50:00,10.26,10.27,10.25,10.27,217200.0,7.6522,7.6596,7.6447,7.6596,217200.0
2011-09-06 13:00:00,10.27,10.29,10.25,10.27,332400.0,7.6596,7.6745,7.6447,7.6596,332400.0
2011-09-06 13:10:00,10.28,10.31,10.27,10.3,493600.0,7.6671,7.6895,7.6596,7.682,493600.0
2011-09-06 13:20:00,10.3,10.31,10.29,10.3,582200.0,7.682,7.6895,7.6745,7.682,582200.0
2011-09-06 13:30:00,10.3,10.31,10.28,10.31,543400.0,7.682,7.6895,7.6671,7.6895,543400.0
2011-09-06 13:40:00,10.31,10.35,10.3,10.35,332800.0,7.6895,7.7193,7.682,7.7193,332800.0
2011-09-06 13:50:00,10.35,10.36,10.33,10.34,557800.0,7.7193,7.7267,7.7044,7.7118,557800.0
2011-09-06 14:00:00,10.34,10.35,10.31,10.34,294200.0,7.7118,7.7193,7.6895,7.7118,294200.0
2011-09-06 14:10:00,10.34,10.38,10.33,10.38,533800.0,7.7118,7.7417,7.7044,7.7417,533800.0
2011-09-06 14:20:00,10.38,10.38,10.36,10.36,305200.0,7.7417,7.7417,7.7267,7.7267,305200.0
2011-09-06 14:30:00,10.36,10.36,10.32,10.33,357200.0,7.7267,7.7267,7.6969,7.7044,357200.0
2011-09-06 14:40:00,10.32,10.32,10.29,10.29,391600.0,7.6969,7.6969,7.6745,7.6745,391600.0
2011-09-06 14:50:00,10.29,10.3,10.26,10.27,378400.0,7.6745,7.682,7.6522,7.6596,378400.0
2011-09-06 15:00:00,10.27,10.28,10.23,10.26,935800.0,7.6596,7.6671,7.6298,7.6522,935800.0
2011-09-06 15:10:00,10.25,10.27,10.22,10.24,744400.0,7.6447,7.6596,7.6223,7.6372,744400.0
2011-09-06 15:20:00,10.24,10.28,10.23,10.26,836800.0,7.6372,7.6671,7.6298,7.6522,836800.0
2011-09-06 15:30:00,10.26,10.3,10.24,10.3,1498200.0,7.6522,7.682,7.6372,7.682,1498200.0
2011-09-06 15:40:00,10.3,10.35,10.29,10.33,1230400.0,7.682,7.7193,7.6745,7.7044,1230400.0
2011-09-06 15:50:00,10.33,10.38,10.32,10.36,2506400.0,7.7044,7.7417,7.6969,7.7267,2506400.0
2011-09-07 09:30:00,10.47,10.49,10.42,10.48,827800.0,7.8088,7.8237,7.7715,7.8162,827800.0
2011-09-07 09:40:00,10.48,10.51,10.46,10.48,606000.0,7.8162,7.8386,7.8013,7.8162,606000.0
2011-09-07 09:50:00,10.47,10.51,10.46,10.49,450800.0,7.8088,7.8386,7.8013,7.8237,450800.0
2011-09-07 10:00:00,10.49,10.51,10.48,10.5,742600.0,7.8237,7.8386,7.8162,7.8312,742600.0
2011-09-07 10:10:00,10.5,10.51,10.47,10.49,875800.0,7.8312,7.8386,7.8088,7.8237,875800.0
2011-09-07 10:20:00,10.49,10.54,10.49,10.53,1016600.0,7.8237,7.861,7.8237,7.8535,1016600.0
2011-09-07 10:30:00,10.53,10.57,10.53,10.56,491600.0,7.8535,7.8834,7.8535,7.8759,491600.0
2011-09-07 10:40:00,10.56,10.6,10.54,10.55,1129600.0,7.8759,7.9057,7.861,7.8685,1129600.0
2011-09-07 10:50:00,10.54,10.56,10.53,10.55,325400.0,7.861,7.8759,7.8535,7.8685,325400.0
2011-09-07 11:00:00,10.55,10.57,10.53,10.57,484000.0,7.8685,7.8834,7.8535,7.8834,484000.0
2011-09-07 11:10:00,10.56,10.59,10.56,10.58,398600.0,7.8759,7.8983,7.8759,7.8908,398600.0
2011-09-07 11:20:00,10.58,10.62,10.57,10.62,600000.0,7.8908,7.9207,7.8834,7.9207,600000.0
2011-09-07 11:30:00,10.62,10.63,10.61,10.62,542000.0,7.9207,7.9281,7.9132,7.9207,542000.0
2011-09-07 11:40:00,10.61,10.64,10.61,10.64,216600.0,7.9132,7.9356,7.9132,7.9356,216600.0
2011-09-07 11:50:00,10.63,10.65,10.63,10.64,339400.0,7.9281,7.943,7.9281,7.9356,339400.0
2011-09-07 12:00:00,10.64,10.65,10.63,10.64,522000.0,7.9356,7.943,7.9281,7.9356,522000.0
2011-09-07 12:10:00,10.64,10.65,10.63,10.65,184800.0,7.9356,7.943,7.9281,7.943,184800.0
2011-09-07 12:20:00,10.65,10.65,10.63,10.64,392600.0,7.943,7.943,7.9281,7.9356,392600.0
2011-09-07 12:30:00,10.64,10.66,10.63,10.66,441000.0,7.9356,7.9505,7.9281,7.9505,441000.0
2011-09-07 12:40:00,10.66,10.66,10.63,10.63,471200.0,7.9505,7.9505,7.9281,7.9281,471200.0
2011-09-07 12:50:00,10.63,10.65,10.63,10.63,369000.0,7.9281,7.943,7.9281,7.9281,369000.0
2011-09-07 13:00:00,10.63,10.65,10.63,10.65,318200.0,7.9281,7.943,7.9281,7.943,318200.0
2011-09-07 13:10:00,10.65,10.66,10.64,10.66,264400.0,7.943,7.9505,7.9356,7.9505,264400.0
2011-09-07 13:20:00,10.66,10.66,10.65,10.65,401000.0,7.9505,7.9505,7.943,7.943,401000.0
2011-09-07 13:30:00,10.65,10.66,10.65,10.65,513800.0,7.943,7.9505,7.943,7.943,513800.0
2011-09-07 13:40:00,10.65,10.65,10.63,10.64,333600.0,7.943,7.943,7.9281,7.9356,333600.0
2011-09-07 13:50:00,10.64,10.65,10.63,10.65,257200.0,7.9356,7.943,7.9281,7.943,257200.0
2011-09-07 14:00:00,10.65,10.67,10.63,10.65,467800.0,7.943,7.958,7.9281,7.943,467800.0
2011-09-07 14:10:00,10.65,10.68,10.65,10.67,331000.0,7.943,7.9654,7.943,7.958,331000.0
2011-09-07 14:20:00,10.67,10.69,10.66,10.68,555600.0,7.958,7.9729,7.9505,7.9654,555600.0
2011-09-07 14:30:00,10.68,10.7,10.68,10.69,562600.0,7.9654,7.9803,7.9654,7.9729,562600.0
2011-09-07 14:40:00,10.69,10.72,10.69,10.71,343600.0,7.9729,7.9952,7.9729,7.9878,343600.0
2011-09-07 14:50:00,10.71,10.71,10.69,10.7,380400.0,7.9878,7.9878,7.9729,7.9803,380400.0
2011-09-07 15:00:00,10.71,10.71,10.68,10.7,468200.0,7.9878,7.9878,7.9654,7.9803,468200.0
2011-09-07 15:10:00,10.7,10.7,10.67,10.68,511000.0,7.9803,7.9803,7.958,7.9654,511000.0
2011-09-07 15:20:00,10.68,10.68,10.65,10.68,797200.0,7.9654,7.9654,7.943,7.9654,797200.0
2011-09-07 15:30:00,10.68,10.69,10.63,10.65,838000.0,7.9654,7.9729,7.9281,7.943,838000.0
2011-09-07 15:40:00,10.65,10.67,10.65,10.65,1122600.0,7.943,7.958,7.943,7.943,1122600.0
2011-09-07 15:50:00,10.65,10.7,10.65,10.7,3259600.0,7.943,7.9803,7.943,7.9803,3259600.0
2011-09-08 09:30:00,10.65,10.79,10.63,10.76,1507400.0,7.943,8.0475,7.9281,8.0251,1507400.0
2011-09-08 09:40:00,10.76,10.81,10.75,10.77,1091200.0,8.0251,8.0624,8.0176,8.0325,1091200.0
2011-09-08 09:50:00,10.77,10.78,10.72,10.74,959600.0,8.0325,8.04,7.9952,8.0102,959600.0
2011-09-08 10:00:00,10.74,10.74,10.71,10.72,1035200.0,8.0102,8.0102,7.9878,7.9952,1035200.0
2011-09-08 10:10:00,10.73,10.74,10.68,10.74,936800.0,8.0027,8.0102,7.9654,8.0102,936800.0
2011-09-08 10:20:00,10.74,10.75,10.72,10.72,560600.0,8.0102,8.0176,7.9952,7.9952,560600.0
2011-09-08 10:30:00,10.72,10.76,10.72,10.72,406400.0,7.9952,8.0251,7.9952,7.9952,406400.0
2011-09-08 10:40:00,10.72,10.75,10.71,10.71,724200.0,7.9952,8.0176,7.9878,7.9878,724200.0
2011-09-08 10:50:00,10.72,10.78,10.71,10.76,562200.0,7.9952,8.04,7.9878,8.0251,562200.0
2011-09-08 11:00:00,10.75,10.8,10.74,10.78,930800.0,8.0176,8.0549,8.0102,8.04,930800.0
2011-09-08 11:10:00,10.78,10.78,10.74,10.74,595400.0,8.04,8.04,8.0102,8.0102,595400.0
2011-09-08 11:20:00,10.74,10.77,10.74,10.76,779000.0,8.0102,8.0325,8.0102,8.0251,779000.0
2011-09-08 11:30:00,10.76,10.77,10.72,10.77,455400.0,8.0251,8.0325,7.9952,8.0325,455400.0
2011-09-08 11:40:00,10.77,10.78,10.72,10.72,449000.0,8.0325,8.04,7.9952,7.9952,449000.0
2011-09-08 11:50:00,10.72,10.74,10.68,10.7,618800.0,7.9952,8.0102,7.9654,7.9803,618800.0
2011-09-08 12:00:00,10.7,10.72,10.68,10.72,522200.0,7.9803,7.9952,7.9654,7.9952,522200.0
2011-09-08 12:10:00,10.72,10.75,10.72,10.74,427600.0,7.9952,8.0176,7.9952,8.0102,427600.0
2011-09-08 12:20:00,10.74,10.76,10.74,10.74,435200.0,8.0102,8.0251,8.0102,8.0102,435200.0
2011-09-08 12:30:00,10.74,10.74,10.71,10.72,927800.0,8.0102,8.0102,7.9878,7.9952,927800.0
2011-09-08 12:40:00,10.72,10.75,10.72,10.75,870200.0,7.9952,8.0176,7.9952,8.0176,870200.0
2011-09-08 12:50:00,10.75,10.8,10.75,10.8,664000.0,8.0176,8.0549,8.0176,8.0549,664000.0
2011-09-08 13:00:00,10.79,10.83,10.78,10.83,440600.0,8.0475,8.0773,8.04,8.0773,440600.0
2011-09-08 13:10:00,10.82,10.83,10.79,10.83,1011400.0,8.0698,8.0773,8.0475,8.0773,1011400.0
2011-09-08 13:20:00,10.82,10.83,10.8,10.81,842400.0,8.0698,8.0773,8.0549,8.0624,842400.0
2011-09-08 13:30:00,10.81,10.84,10.74,10.8,1666000.0,8.0624,8.0847,8.0102,8.0549,1666000.0
2011-09-08 13:40:00,10.8,10.8,10.74,10.74,1734400.0,8.0549,8.0549,8.0102,8.0102,1734400.0
2011-09-08 13:50:00,10.74,10.78,10.73,10.77,1226400.0,8.0102,8.04,8.0027,8.0325,1226400.0
2011-09-08 14:00:00,10.77,10.77,10.74,10.76,1355800.0,8.0325,8.0325,8.0102,8.0251,1355800.0
2011-09-08 14:10:00,10.76,10.77,10.74,10.74,809000.0,8.0251,8.0325,8.0102,8.0102,809000.0
2011-09-08 14:20:00,10.75,10.75,10.72,10.74,1165200.0,8.0176,8.0176,7.9952,8.0102,1165200.0
2011-09-08 14:30:00,10.74,10.79,10.74,10.77,1633400.0,8.0102,8.0475,8.0102,8.0325,1633400.0
2011-09-08 14:40:00,10.78,10.78,10.75,10.76,856200.0,8.04,8.04,8.0176,8.0251,856200.0
2011-09-08 14:50:00,10.76,10.78,10.74,10.77,1188200.0,8.0251,8.04,8.0102,8.0325,1188200.0
2011-09-08 15:00:00,10.76,10.77,10.72,10.75,1689600.0,8.0251,8.0325,7.9952,8.0176,1689600.0
2011-09-08 15:10:00,10.76,10.76,10.72,10.74,1121000.0,8.0251,8.0251,7.9952,8.0102,1121000.0
2011-09-08 15:20:00,10.75,10.77,10.74,10.77,1126400.0,8.0176,8.0325,8.0102,8.0325,1126400.0
2011-09-08 15:30:00,10.77,10.77,10.73,10.74,1891800.0,8.0325,8.0325,8.0027,8.0102,1891800.0
2011-09-08 15:40:00,10.74,10.76,10.72,10.74,1363000.0,8.0102,8.0251,7.9952,8.0102,1363000.0
2011-09-08 15:50:00,10.74,10.75,10.71,10.72,3666200.0,8.0102,8.0176,7.9878,7.9952,3666200.0
2011-09-09 09:30:00,10.63,10.65,10.57,10.61,785200.0,7.9281,7.943,7.8834,7.9132,785200.0
2011-09-09 09:40:00,10.6,10.6,10.54,10.59,999000.0,7.9057,7.9057,7.861,7.8983,999000.0
2011-09-09 09:50:00,10.59,10.61,10.54,10.55,881000.0,7.8983,7.9132,7.861,7.8685,881000.0
2011-09-09 10:00:00,10.55,10.62,10.55,10.58,887600.0,7.8685,7.9207,7.8685,7.8908,887600.0
2011-09-09 10:10:00,10.58,10.58,10.54,10.57,848800.0,7.8908,7.8908,7.861,7.8834,848800.0
2011-09-09 10:20:00,10.56,10.59,10.55,10.59,487200.0,7.8759,7.8983,7.8685,7.8983,487200.0
2011-09-09 10:30:00,10.59,10.59,10.56,10.57,712200.0,7.8983,7.8983,7.8759,7.8834,712200.0
2011-09-09 10:40:00,10.58,10.62,10.56,10.62,951600.0,7.8908,7.9207,7.8759,7.9207,951600.0
2011-09-09 10:50:00,10.62,10.65,10.61,10.61,1048400.0,7.9207,7.943,7.9132,7.9132,1048400.0
2011-09-09 11:00:00,10.61,10.61,10.58,10.6,641400.0,7.9132,7.9132,7.8908,7.9057,641400.0
2011-09-09 11:10:00,10.6,10.65,10.6,10.64,4729200.0,7.9057,7.943,7.9057,7.9356,4729200.0
2011-09-09 11:20:00,10.63,10.64,10.59,10.62,3940000.0,7.9281,7.9356,7.8983,7.9207,3940000.0
2011-09-09 11:30:00,10.61,10.64,10.61,10.63,1855000.0,7.9132,7.9356,7.9132,7.9281,1855000.0
2011-09-09 11:40:00,10.63,10.63,10.58,10.58,2350600.0,7.9281,7.9281,7.8908,7.8908,2350600.0
2011-09-09 11:50:00,10.58,10.62,10.55,10.61,1938800.0,7.8908,7.9207,7.8685,7.9132,1938800.0
2011-09-09 12:00:00,10.61,10.62,10.59,10.61,1559000.0,7.9132,7.9207,7.8983,7.9132,1559000.0
2011-09-09 12:10:00,10.61,10.63,10.6,10.62,1701800.0,7.9132,7.9281,7.9057,7.9207,1701800.0
2011-09-09 12:20:00,10.62,10.65,10.6,10.63,974600.0,7.9207,7.943,7.9057,7.9281,974600.0
2011-09-09 12:30:00,10.63,10.64,10.58,10.6,1239600.0,7.9281,7.9356,7.8908,7.9057,1239600.0
2011-09-09 12:40:00,10.6,10.62,10.59,10.62,1456200.0,7.9057,7.9207,7.8983,7.9207,1456200.0
2011-09-09 12:50:00,10.62,10.65,10.6,10.64,1119800.0,7.9207,7.943,7.9057,7.9356,1119800.0
2011-09-09 13:00:00,10.64,10.64,10.6,10.62,692000.0,7.9356,7.9356,7.9057,7.9207,692000.0
2011-09-09 13:10:00,10.62,10.65,10.61,10.61,508000.0,7.9207,7.943,7.9132,7.9132,508000.0
2011-09-09 13:20:00,10.61,10.61,10.57,10.59,745800.0,7.9132,7.9132,7.8834,7.8983,745800.0
2011-09-09 13:30:00,10.59,10.59,10.54,10.56,826400.0,7.8983,7.8983,7.861,7.8759,826400.0
2011-09-09 13:40:00,10.56,10.56,10.52,10.52,535400.0,7.8759,7.8759,7.8461,7.8461,535400.0
2011-09-09 13:50:00,10.52,10.54,10.51,10.52,539400.0,7.8461,7.861,7.8386,7.8461,539400.0
2011-09-09 14:00:00,10.52,10.54,10.51,10.53,696000.0,7.8461,7.861,7.8386,7.8535,696000.0
2011-09-09 14:10:00,10.53,10.53,10.47,10.49,861400.0,7.8535,7.8535,7.8088,7.8237,861400.0
2011-09-09 14:20:00,10.49,10.51,10.46,10.46,538000.0,7.8237,7.8386,7.8013,7.8013,538000.0
2011-09-09 14:30:00,10.46,10.47,10.43,10.46,852800.0,7.8013,7.8088,7.779,7.8013,852800.0
2011-09-09 14:40:00,10.45,10.51,10.45,10.45,609800.0,7.7939,7.8386,7.7939,7.7939,609800.0
2011-09-09 14:50:00,10.45,10.45,10.41,10.43,1221400.0,7.7939,7.7939,7.764,7.779,1221400.0
2011-09-09 15:00:00,10.42,10.44,10.39,10.43,1086400.0,7.7715,7.7864,7.7491,7.779,1086400.0
2011-09-09 15:10:00,10.43,10.44,10.4,10.42,862800.0,7.779,7.7864,7.7566,7.7715,862800.0
2011-09-09 15:20:00,10.42,10.42,10.38,10.38,1028000.0,7.7715,7.7715,7.7417,7.7417,1028000.0
2011-09-09 15:30:00,10.38,10.44,10.38,10.44,1489200.0,7.7417,7.7864,7.7417,7.7864,1489200.0
2011-09-09 15:40:00,10.44,10.46,10.41,10.45,2885200.0,7.7864,7.8013,7.764,7.7939,2885200.0
2011-09-09 15:50:00,10.46,10.49,10.45,10.45,6269200.0,7.8013,7.8237,7.7939,7.7939,6269200.0
2011-09-12 09:30:00,10.33,10.38,10.29,10.34,1130400.0,7.7044,7.7417,7.6745,7.7118,1130400.0
2011-09-12 09:40:00,10.34,10.37,10.29,10.34,821800.0,7.7118,7.7342,7.6745,7.7118,821800.0
2011-09-12 09:50:00,10.33,10.43,10.31,10.4,939000.0,7.7044,7.779,7.6895,7.7566,939000.0
2011-09-12 10:00:00,10.4,10.47,10.38,10.44,921800.0,7.7566,7.8088,7.7417,7.7864,921800.0
2011-09-12 10:10:00,10.44,10.45,10.4,10.42,658800.0,7.7864,7.7939,7.7566,7.7715,658800.0
2011-09-12 10:20:00,10.42,10.45,10.38,10.38,665400.0,7.7715,7.7939,7.7417,7.7417,665400.0
2011-09-12 10:30:00,10.38,10.44,10.37,10.44,845600.0,7.7417,7.7864,7.7342,7.7864,845600.0
2011-09-12 10:40:00,10.43,10.44,10.37,10.38,796200.0,7.779,7.7864,7.7342,7.7417,796200.0
2011-09-12 10:50:00,10.38,10.43,10.37,10.38,934000.0,7.7417,7.779,7.7342,7.7417,934000.0
2011-09-12 11:00:00,10.37,10.43,10.37,10.43,1031400.0,7.7342,7.779,7.7342,7.779,1031400.0
2011-09-12 11:10:00,10.43,10.44,10.4,10.42,922000.0,7.779,7.7864,7.7566,7.7715,922000.0
2011-09-12 11:20:00,10.42,10.45,10.4,10.42,1298000.0,7.7715,7.7939,7.7566,7.7715,1298000.0
2011-09-12 11:30:00,10.42,10.43,10.4,10.42,1055200.0,7.7715,7.779,7.7566,7.7715,1055200.0
2011-09-12 11:40:00,10.42,10.44,10.4,10.4,895600.0,7.7715,7.7864,7.7566,7.7566,895600.0
2011-09-12 11:50:00,10.4,10.41,10.38,10.39,807000.0,7.7566,7.764,7.7417,7.7491,807000.0
2011-09-12 12:00:00,10.39,10.42,10.36,10.38,498200.0,7.7491,7.7715,7.7267,7.7417,498200.0
2011-09-12 12:10:00,10.38,10.4,10.36,10.36,441200.0,7.7417,7.7566,7.7267,7.7267,441200.0
2011-09-12 12:20:00,10.35,10.38,10.35,10.38,551200.0,7.7193,7.7417,7.7193,7.7417,551200.0
2011-09-12 12:30:00,10.38,10.38,10.33,10.33,659600.0,7.7417,7.7417,7.7044,7.7044,659600.0
2011-09-12 12:40:00,10.33,10.33,10.31,10.31,678400.0,7.7044,7.7044,7.6895,7.6895,678400.0
2011-09-12 12:50:00,10.31,10.33,10.31,10.33,603000.0,7.6895,7.7044,7.6895,7.7044,603000.0
2011-09-12 13:00:00,10.32,10.36,10.31,10.32,671000.0,7.6969,7.7267,7.6895,7.6969,671000.0
2011-09-12 13:10:00,10.32,10.35,10.31,10.32,684000.0,7.6969,7.7193,7.6895,7.6969,684000.0
2011-09-12 13:20:00,10.31,10.32,10.29,10.29,740200.0,7.6895,7.6969,7.6745,7.6745,740200.0
2011-09-12 13:30:00,10.29,10.3,10.24,10.27,1001000.0,7.6745,7.682,7.6372,7.6596,1001000.0
2011-09-12 13:40:00,10.27,10.3,10.26,10.3,452400.0,7.6596,7.682,7.6522,7.682,452400.0
2011-09-12 13:50:00,10.3,10.33,10.29,10.31,448200.0,7.682,7.7044,7.6745,7.6895,448200.0
2011-09-12 14:00:00,10.31,10.31,10.27,10.28,754400.0,7.6895,7.6895,7.6596,7.6671,754400.0
2011-09-12 14:10:00,10.27,10.3,10.25,10.28,861800.0,7.6596,7.682,7.6447,7.6671,861800.0
2011-09-12 14:20:00,10.28,10.31,10.28,10.3,648000.0,7.6671,7.6895,7.6671,7.682,648000.0
2011-09-12 14:30:00,10.3,10.4,10.29,10.37,1524200.0,7.682,7.7566,7.6745,7.7342,1524200.0
2011-09-12 14:40:00,10.36,10.43,10.36,10.38,1125800.0,7.7267,7.779,7.7267,7.7417,1125800.0
2011-09-12 14:50:00,10.38,10.39,10.36,10.37,1159800.0,7.7417,7.7491,7.7267,7.7342,1159800.0
2011-09-12 15:00:00,10.37,10.38,10.35,10.36,1404600.0,7.7342,7.7417,7.7193,7.7267,1404600.0
2011-09-12 15:10:00,10.36,10.39,10.35,10.38,688000.0,7.7267,7.7491,7.7193,7.7417,688000.0
2011-09-12 15:20:00,10.38,10.44,10.36,10.43,1294800.0,7.7417,7.7864,7.7267,7.779,1294800.0
2011-09-12 15:30:00,10.44,10.47,10.43,10.47,2022600.0,7.7864,7.8088,7.779,7.8088,2022600.0
2011-09-12 15:40:00,10.47,10.52,10.45,10.5,1620400.0,7.8088,7.8461,7.7939,7.8312,1620400.0
2011-09-12 15:50:00,10.5,10.59,10.5,10.56,3882800.0,7.8312,7.8983,7.8312,7.8759,3882800.0
2011-09-13 09:30:00,10.62,10.65,10.59,10.6,755200.0,7.9207,7.943,7.8983,7.9057,755200.0
2011-09-13 09:40:00,10.6,10.68,10.57,10.66,955400.0,7.9057,7.9654,7.8834,7.9505,955400.0
2011-09-13 09:50:00,10.65,10.72,10.65,10.72,952000.0,7.943,7.9952,7.943,7.9952,952000.0
2011-09-13 10:00:00,10.72,10.75,10.7,10.74,1302600.0,7.9952,8.0176,7.9803,8.0102,1302600.0
2011-09-13 10:10:00,10.74,10.74,10.72,10.74,728400.0,8.0102,8.0102,7.9952,8.0102,728400.0
2011-09-13 10:20:00,10.74,10.77,10.72,10.74,964800.0,8.0102,8.0325,7.9952,8.0102,964800.0
2011-09-13 10:30:00,10.74,10.77,10.68,10.71,718400.0,8.0102,8.0325,7.9654,7.9878,718400.0
2011-09-13 10:40:00,10.71,10.75,10.7,10.74,936800.0,7.9878,8.0176,7.9803,8.0102,936800.0
2011-09-13 10:50:00,10.74,10.76,10.67,10.7,917000.0,8.0102,8.0251,7.958,7.9803,917000.0
2011-09-13 11:00:00,10.69,10.71,10.66,10.68,978000.0,7.9729,7.9878,7.9505,7.9654,978000.0
2011-09-13 11:10:00,10.68,10.74,10.68,10.72,1124400.0,7.9654,8.0102,7.9654,7.9952,1124400.0
2011-09-13 11:20:00,10.72,10.74,10.71,10.74,820400.0,7.9952,8.0102,7.9878,8.0102,820400.0
2011-09-13 11:30:00,10.74,10.77,10.72,10.76,338600.0,8.0102,8.0325,7.9952,8.0251,338600.0
2011-09-13 11:40:00,10.76,10.78,10.74,10.74,594200.0,8.0251,8.04,8.0102,8.0102,594200.0
2011-09-13 11:50:00,10.74,10.78,10.73,10.78,904600.0,8.0102,8.04,8.0027,8.04,904600.0
2011-09-13 12:00:00,10.77,10.87,10.76,10.87,2192800.0,8.0325,8.1071,8.0251,8.1071,2192800.0
2011-09-13 12:10:00,10.87,10.88,10.84,10.87,1345800.0,8.1071,8.1146,8.0847,8.1071,1345800.0
2011-09-13 12:20:00,10.86,10.88,10.84,10.87,596200.0,8.0997,8.1146,8.0847,8.1071,596200.0
2011-09-13 12:30:00,10.87,10.88,10.84,10.87,567400.0,8.1071,8.1146,8.0847,8.1071,567400.0
2011-09-13 12:40:00,10.87,10.89,10.85,10.86,717800.0,8.1071,8.122,8.0922,8.0997,717800.0
2011-09-13 12:50:00,10.86,10.88,10.84,10.86,447800.0,8.0997,8.1146,8.0847,8.0997,447800.0
2011-09-13 13:00:00,10.87,10.9,10.86,10.87,433200.0,8.1071,8.1295,8.0997,8.1071,433200.0
2011-09-13 13:10:00,10.87,10.9,10.86,10.87,490600.0,8.1071,8.1295,8.0997,8.1071,490600.0
2011-09-13 13:20:00,10.87,10.87,10.85,10.86,498800.0,8.1071,8.1071,8.0922,8.0997,498800.0
2011-09-13 13:30:00,10.86,10.86,10.83,10.85,497600.0,8.0997,8.0997,8.0773,8.0922,497600.0
2011-09-13 13:40:00,10.85,10.88,10.85,10.87,604400.0,8.0922,8.1146,8.0922,8.1071,604400.0
2011-09-13 13:50:00,10.88,10.9,10.86,10.88,711400.0,8.1146,8.1295,8.0997,8.1146,711400.0
2011-09-13 14:00:00,10.88,10.9,10.86,10.88,1354000.0,8.1146,8.1295,8.0997,8.1146,1354000.0
2011-09-13 14:10:00,10.88,10.88,10.85,10.86,1096000.0,8.1146,8.1146,8.0922,8.0997,1096000.0
2011-09-13 14:20:00,10.86,10.93,10.86,10.93,970600.0,8.0997,8.1519,8.0997,8.1519,970600.0
2011-09-13 14:30:00,10.92,10.93,10.9,10.9,806200.0,8.1444,8.1519,8.1295,8.1295,806200.0
2011-09-13 14:40:00,10.91,10.92,10.86,10.86,663400.0,8.137,8.1444,8.0997,8.0997,663400.0
2011-09-13 14:50:00,10.86,10.88,10.84,10.86,1943200.0,8.0997,8.1146,8.0847,8.0997,1943200.0
2011-09-13 15:00:00,10.86,10.88,10.84,10.88,2668600.0,8.0997,8.1146,8.0847,8.1146,2668600.0
2011-09-13 15:10:00,10.88,10.9,10.85,10.87,2732200.0,8.1146,8.1295,8.0922,8.1071,2732200.0
2011-09-13 15:20:00,10.87,10.9,10.85,10.9,2132600.0,8.1071,8.1295,8.0922,8.1295,2132600.0
2011-09-13 15:30:00,10.9,10.94,10.89,10.94,2525600.0,8.1295,8.1593,8.122,8.1593,2525600.0
2011-09-13 15:40:00,10.94,10.96,10.91,10.94,2600400.0,8.1593,8.1742,8.137,8.1593,2600400.0
2011-09-13 15:50:00,10.94,10.95,10.92,10.92,4722200.0,8.1593,8.1668,8.1444,8.1444,4722200.0
2011-09-14 09:30:00,10.99,11.15,10.96,11.06,4236800.0,8.1966,8.316,8.1742,8.2488,4236800.0
2011-09-14 09:40:00,11.06,11.08,11.01,11.02,3069200.0,8.2488,8.2637,8.2115,8.219,3069200.0
2011-09-14 09:50:00,11.02,11.04,10.97,10.97,1389200.0,8.219,8.2339,8.1817,8.1817,1389200.0
2011-09-14 10:00:00,10.97,10.99,10.95,10.97,1238000.0,8.1817,8.1966,8.1668,8.1817,1238000.0
2011-09-14 10:10:00,10.97,11.02,10.9,10.91,2006400.0,8.1817,8.219,8.1295,8.137,2006400.0
2011-09-14 10:20:00,10.91,10.96,10.87,10.93,2519600.0,8.137,8.1742,8.1071,8.1519,2519600.0
2011-09-14 10:30:00,10.93,10.94,10.88,10.92,1438600.0,8.1519,8.1593,8.1146,8.1444,1438600.0
2011-09-14 10:40:00,10.92,10.92,10.85,10.85,1198400.0,8.1444,8.1444,8.0922,8.0922,1198400.0
2011-09-14 10:50:00,10.85,10.87,10.83,10.85,1306800.0,8.0922,8.1071,8.0773,8.0922,1306800.0
2011-09-14 11:00:00,10.85,10.85,10.8,10.8,2432200.0,8.0922,8.0922,8.0549,8.0549,2432200.0
2011-09-14 11:10:00,10.8,10.91,10.8,10.88,1595000.0,8.0549,8.137,8.0549,8.1146,1595000.0
2011-09-14 11:20:00,10.88,10.94,10.87,10.94,883200.0,8.1146,8.1593,8.1071,8.1593,883200.0
2011-09-14 11:30:00,10.94,10.98,10.93,10.97,943000.0,8.1593,8.1892,8.1519,8.1817,943000.0
2011-09-14 11:40:00,10.97,10.99,10.95,10.99,796600.0,8.1817,8.1966,8.1668,8.1966,796600.0
2011-09-14 11:50:00,10.99,11.03,10.98,11.0,857400.0,8.1966,8.2265,8.1892,8.2041,857400.0
2011-09-14 12:00:00,11.0,11.01,10.96,10.97,1000400.0,8.2041,8.2115,8.1742,8.1817,1000400.0
2011-09-14 12:10:00,10.97,10.97,10.94,10.94,959600.0,8.1817,8.1817,8.1593,8.1593,959600.0
2011-09-14 12:20:00,10.94,10.95,10.9,10.95,848400.0,8.1593,8.1668,8.1295,8.1668,848400.0
2011-09-14 12:30:00,10.95,11.01,10.95,11.01,580000.0,8.1668,8.2115,8.1668,8.2115,580000.0
2011-09-14 12:40:00,11.01,11.02,10.97,10.97,653800.0,8.2115,8.219,8.1817,8.1817,653800.0
2011-09-14 12:50:00,10.97,10.98,10.95,10.98,513000.0,8.1817,8.1892,8.1668,8.1892,513000.0
2011-09-14 13:00:00,10.98,11.03,10.97,11.01,429400.0,8.1892,8.2265,8.1817,8.2115,429400.0
2011-09-14 13:10:00,11.01,11.02,10.98,10.99,497000.0,8.2115,8.219,8.1892,8.1966,497000.0
2011-09-14 13:20:00,10.99,10.99,10.97,10.99,404400.0,8.1966,8.1966,8.1817,8.1966,404400.0
2011-09-14 13:30:00,10.99,11.0,10.97,11.0,1157200.0,8.1966,8.2041,8.1817,8.2041,1157200.0
2011-09-14 13:40:00,11.0,11.03,10.97,11.0,1024400.0,8.2041,8.2265,8.1817,8.2041,1024400.0
2011-09-14 13:50:00,11.0,11.01,10.91,10.93,1523800.0,8.2041,8.2115,8.137,8.1519,1523800.0
2011-09-14 14:00:00,10.93,10.99,10.93,10.96,1285600.0,8.1519,8.1966,8.1519,8.1742,1285600.0
2011-09-14 14:10:00,10.96,11.01,10.95,11.01,507600.0,8.1742,8.2115,8.1668,8.2115,507600.0
2011-09-14 14:20:00,11.01,11.02,10.98,11.0,413400.0,8.2115,8.219,8.1892,8.2041,413400.0
2011-09-14 14:30:00,11.0,11.01,10.97,11.0,383200.0,8.2041,8.2115,8.1817,8.2041,383200.0
2011-09-14 14:40:00,11.0,11.03,10.99,11.01,438200.0,8.2041,8.2265,8.1966,8.2115,438200.0
2011-09-14 14:50:00,11.01,11.06,11.01,11.06,589000.0,8.2115,8.2488,8.2115,8.2488,589000.0
2011-09-14 15:00:00,11.06,11.11,11.06,11.09,743600.0,8.2488,8.2861,8.2488,8.2712,743600.0
2011-09-14 15:10:00,11.09,11.12,11.08,11.11,1044600.0,8.2712,8.2936,8.2637,8.2861,1044600.0
2011-09-14 15:20:00,11.11,11.13,11.09,11.12,1027400.0,8.2861,8.301,8.2712,8.2936,1027400.0
2011-09-14 15:30:00,11.13,11.15,11.12,11.13,1089200.0,8.301,8.316,8.2936,8.301,1089200.0
2011-09-14 15:40:00,11.13,11.13,11.02,11.04,1546400.0,8.301,8.301,8.219,8.2339,1546400.0
2011-09-14 15:50:00,11.03,11.05,10.99,10.99,4144800.0,8.2265,8.2414,8.1966,8.1966,4144800.0
2011-09-15 09:30:00,11.1,11.2,11.09,11.18,1035400.0,8.2787,8.3532,8.2712,8.3383,1035400.0
2011-09-15 09:40:00,11.18,11.2,11.11,11.18,972800.0,8.3383,8.3532,8.2861,8.3383,972800.0
2011-09-15 09:50:00,11.18,11.18,11.15,11.15,481800.0,8.3383,8.3383,8.316,8.316,481800.0
2011-09-15 10:00:00,11.16,11.24,11.15,11.19,950800.0,8.3234,8.3831,8.316,8.3458,950800.0
2011-09-15 10:10:00,11.19,11.21,11.15,11.21,712400.0,8.3458,8.3607,8.316,8.3607,712400.0
2011-09-15 10:20:00,11.21,11.21,11.14,11.15,586200.0,8.3607,8.3607,8.3085,8.316,586200.0
2011-09-15 10:30:00,11.16,11.16,11.12,11.13,498000.0,8.3234,8.3234,8.2936,8.301,498000.0
2011-09-15 10:40:00,11.13,11.15,11.12,11.13,508400.0,8.301,8.316,8.2936,8.301,508400.0
2011-09-15 10:50:00,11.13,11.13,11.08,11.1,684600.0,8.301,8.301,8.2637,8.2787,684600.0
2011-09-15 11:00:00,11.1,11.16,11.07,11.16,658800.0,8.2787,8.3234,8.2563,8.3234,658800.0
2011-09-15 11:10:00,11.16,11.19,11.15,11.17,378800.0,8.3234,8.3458,8.316,8.3309,378800.0
2011-09-15 11:20:00,11.17,11.19,11.14,11.17,418800.0,8.3309,8.3458,8.3085,8.3309,418800.0
2011-09-15 11:30:00,11.18,11.19,11.17,11.19,366000.0,8.3383,8.3458,8.3309,8.3458,366000.0
2011-09-15 11:40:00,11.19,11.21,11.17,11.19,396000.0,8.3458,8.3607,8.3309,8.3458,396000.0
2011-09-15 11:50:00,11.19,11.2,11.16,11.18,351000.0,8.3458,8.3532,8.3234,8.3383,351000.0
2011-09-15 12:00:00,11.18,11.2,11.17,11.2,258800.0,8.3383,8.3532,8.3309,8.3532,258800.0
2011-09-15 12:10:00,11.2,11.2,11.17,11.2,350200.0,8.3532,8.3532,8.3309,8.3532,350200.0
2011-09-15 12:20:00,11.2,11.2,11.17,11.17,131000.0,8.3532,8.3532,8.3309,8.3309,131000.0
2011-09-15 12:30:00,11.17,11.21,11.17,11.2,312800.0,8.3309,8.3607,8.3309,8.3532,312800.0
2011-09-15 12:40:00,11.2,11.2,11.19,11.19,299800.0,8.3532,8.3532,8.3458,8.3458,299800.0
2011-09-15 12:50:00,11.19,11.2,11.19,11.2,321600.0,8.3458,8.3532,8.3458,8.3532,321600.0
2011-09-15 13:00:00,11.2,11.22,11.19,11.22,337000.0,8.3532,8.3682,8.3458,8.3682,337000.0
2011-09-15 13:10:00,11.22,11.23,11.21,11.21,456400.0,8.3682,8.3756,8.3607,8.3607,456400.0
2011-09-15 13:20:00,11.21,11.22,11.19,11.2,323200.0,8.3607,8.3682,8.3458,8.3532,323200.0
2011-09-15 13:30:00,11.2,11.21,11.19,11.19,176600.0,8.3532,8.3607,8.3458,8.3458,176600.0
2011-09-15 13:40:00,11.2,11.21,11.18,11.2,507200.0,8.3532,8.3607,8.3383,8.3532,507200.0
2011-09-15 13:50:00,11.2,11.22,11.17,11.22,390000.0,8.3532,8.3682,8.3309,8.3682,390000.0
2011-09-15 14:00:00,11.22,11.25,11.22,11.24,607200.0,8.3682,8.3905,8.3682,8.3831,607200.0
2011-09-15 14:10:00,11.24,11.27,11.24,11.27,771000.0,8.3831,8.4054,8.3831,8.4054,771000.0
2011-09-15 14:20:00,11.26,11.27,11.24,11.26,394800.0,8.398,8.4054,8.3831,8.398,394800.0
2011-09-15 14:30:00,11.26,11.28,11.25,11.26,411800.0,8.398,8.4129,8.3905,8.398,411800.0
2011-09-15 14:40:00,11.27,11.28,11.26,11.27,683400.0,8.4054,8.4129,8.398,8.4054,683400.0
2011-09-15 14:50:00,11.26,11.28,11.25,11.27,377000.0,8.398,8.4129,8.3905,8.4054,377000.0
2011-09-15 15:00:00,11.27,11.3,11.27,11.29,372600.0,8.4054,8.4278,8.4054,8.4204,372600.0
2011-09-15 15:10:00,11.29,11.29,11.25,11.26,627600.0,8.4204,8.4204,8.3905,8.398,627600.0
2011-09-15 15:20:00,11.26,11.27,11.25,11.27,885800.0,8.398,8.4054,8.3905,8.4054,885800.0
2011-09-15 15:30:00,11.26,11.32,11.26,11.31,1227000.0,8.398,8.4427,8.398,8.4353,1227000.0
2011-09-15 15:40:00,11.31,11.33,11.29,11.33,1585200.0,8.4353,8.4502,8.4204,8.4502,1585200.0
2011-09-15 15:50:00,11.33,11.33,11.29,11.31,2872200.0,8.4502,8.4502,8.4204,8.4353,2872200.0
2011-09-16 09:30:00,11.37,11.4,11.23,11.38,13357200.0,8.48,8.5024,8.3756,8.4875,13357200.0
2011-09-16 09:40:00,11.38,11.42,11.38,11.41,1312200.0,8.4875,8.5173,8.4875,8.5099,1312200.0
2011-09-16 09:50:00,11.4,11.44,11.38,11.39,830800.0,8.5024,8.5322,8.4875,8.4949,830800.0
2011-09-16 10:00:00,11.4,11.42,11.37,11.42,820200.0,8.5024,8.5173,8.48,8.5173,820200.0
2011-09-16 10:10:00,11.42,11.48,11.4,11.45,643600.0,8.5173,8.5621,8.5024,8.5397,643600.0
2011-09-16 10:20:00,11.45,11.46,11.38,11.38,723000.0,8.5397,8.5472,8.4875,8.4875,723000.0
2011-09-16 10:30:00,11.38,11.4,11.33,11.35,868000.0,8.4875,8.5024,8.4502,8.4651,868000.0
2011-09-16 10:40:00,11.35,11.37,11.31,11.35,1390800.0,8.4651,8.48,8.4353,8.4651,1390800.0
2011-09-16 10:50:00,11.35,11.39,11.33,11.36,918200.0,8.4651,8.4949,8.4502,8.4726,918200.0
2011-09-16 11:00:00,11.36,11.4,11.34,11.36,704800.0,8.4726,8.5024,8.4577,8.4726,704800.0
2011-09-16 11:10:00,11.36,11.38,11.34,11.37,639200.0,8.4726,8.4875,8.4577,8.48,639200.0
2011-09-16 11:20:00,11.37,11.37,11.31,11.34,523200.0,8.48,8.48,8.4353,8.4577,523200.0
2011-09-16 11:30:00,11.35,11.4,11.31,11.38,672200.0,8.4651,8.5024,8.4353,8.4875,672200.0
2011-09-16 11:40:00,11.38,11.41,11.38,11.39,475800.0,8.4875,8.5099,8.4875,8.4949,475800.0
2011-09-16 11:50:00,11.39,11.42,11.39,11.41,417600.0,8.4949,8.5173,8.4949,8.5099,417600.0
2011-09-16 12:00:00,11.41,11.45,11.4,11.44,522200.0,8.5099,8.5397,8.5024,8.5322,522200.0
2011-09-16 12:10:00,11.44,11.44,11.4,11.41,656200.0,8.5322,8.5322,8.5024,8.5099,656200.0
2011-09-16 12:20:00,11.41,11.42,11.38,11.4,676200.0,8.5099,8.5173,8.4875,8.5024,676200.0
2011-09-16 12:30:00,11.4,11.42,11.38,11.42,804200.0,8.5024,8.5173,8.4875,8.5173,804200.0
2011-09-16 12:40:00,11.42,11.45,11.42,11.43,422400.0,8.5173,8.5397,8.5173,8.5248,422400.0
2011-09-16 12:50:00,11.43,11.44,11.41,11.43,276200.0,8.5248,8.5322,8.5099,8.5248,276200.0
2011-09-16 13:00:00,11.43,11.44,11.39,11.4,501000.0,8.5248,8.5322,8.4949,8.5024,501000.0
2011-09-16 13:10:00,11.4,11.42,11.38,11.38,290800.0,8.5024,8.5173,8.4875,8.4875,290800.0
2011-09-16 13:20:00,11.39,11.4,11.38,11.4,458400.0,8.4949,8.5024,8.4875,8.5024,458400.0
2011-09-16 13:30:00,11.4,11.4,11.35,11.37,681800.0,8.5024,8.5024,8.4651,8.48,681800.0
2011-09-16 13:40:00,11.37,11.38,11.35,11.35,755600.0,8.48,8.4875,8.4651,8.4651,755600.0
2011-09-16 13:50:00,11.35,11.37,11.35,11.35,539200.0,8.4651,8.48,8.4651,8.4651,539200.0
2011-09-16 14:00:00,11.36,11.39,11.36,11.38,483400.0,8.4726,8.4949,8.4726,8.4875,483400.0
2011-09-16 14:10:00,11.38,11.38,11.36,11.37,373000.0,8.4875,8.4875,8.4726,8.48,373000.0
2011-09-16 14:20:00,11.37,11.4,11.37,11.37,270400.0,8.48,8.5024,8.48,8.48,270400.0
2011-09-16 14:30:00,11.38,11.43,11.37,11.42,397800.0,8.4875,8.5248,8.48,8.5173,397800.0
2011-09-16 14:40:00,11.43,11.43,11.4,11.42,369400.0,8.5248,8.5248,8.5024,8.5173,369400.0
2011-09-16 14:50:00,11.42,11.46,11.41,11.46,619400.0,8.5173,8.5472,8.5099,8.5472,619400.0
2011-09-16 15:00:00,11.46,11.46,11.42,11.42,596000.0,8.5472,8.5472,8.5173,8.5173,596000.0
2011-09-16 15:10:00,11.42,11.45,11.4,11.44,773800.0,8.5173,8.5397,8.5024,8.5322,773800.0
2011-09-16 15:20:00,11.44,11.46,11.4,11.41,772600.0,8.5322,8.5472,8.5024,8.5099,772600.0
2011-09-16 15:30:00,11.41,11.43,11.4,11.4,848000.0,8.5099,8.5248,8.5024,8.5024,848000.0
2011-09-16 15:40:00,11.4,11.46,11.4,11.45,1335800.0,8.5024,8.5472,8.5024,8.5397,1335800.0
2011-09-16 15:50:00,11.45,11.47,11.44,11.47,3629200.0,8.5397,8.5546,8.5322,8.5546,3629200.0
2011-09-19 09:30:00,11.29,11.4,11.23,11.34,1112800.0,8.4204,8.5024,8.3756,8.4577,1112800.0
2011-09-19 09:40:00,11.34,11.34,11.27,11.27,971000.0,8.4577,8.4577,8.4054,8.4054,971000.0
2011-09-19 09:50:00,11.27,11.27,11.19,11.19,984800.0,8.4054,8.4054,8.3458,8.3458,984800.0
2011-09-19 10:00:00,11.19,11.27,11.19,11.24,846400.0,8.3458,8.4054,8.3458,8.3831,846400.0
2011-09-19 10:10:00,11.24,11.29,11.19,11.28,1470800.0,8.3831,8.4204,8.3458,8.4129,1470800.0
2011-09-19 10:20:00,11.28,11.29,11.23,11.29,507600.0,8.4129,8.4204,8.3756,8.4204,507600.0
2011-09-19 10:30:00,11.29,11.31,11.28,11.28,482800.0,8.4204,8.4353,8.4129,8.4129,482800.0
2011-09-19 10:40:00,11.28,11.3,11.26,11.29,304800.0,8.4129,8.4278,8.398,8.4204,304800.0
2011-09-19 10:50:00,11.29,11.36,11.28,11.32,854600.0,8.4204,8.4726,8.4129,8.4427,854600.0
2011-09-19 11:00:00,11.32,11.37,11.31,11.35,463200.0,8.4427,8.48,8.4353,8.4651,463200.0
2011-09-19 11:10:00,11.35,11.36,11.31,11.35,797200.0,8.4651,8.4726,8.4353,8.4651,797200.0
2011-09-19 11:20:00,11.35,11.38,11.35,11.35,524800.0,8.4651,8.4875,8.4651,8.4651,524800.0
2011-09-19 11:30:00,11.35,11.37,11.33,11.37,357800.0,8.4651,8.48,8.4502,8.48,357800.0
2011-09-19 11:40:00,11.37,11.42,11.36,11.39,513000.0,8.48,8.5173,8.4726,8.4949,513000.0
2011-09-19 11:50:00,11.4,11.4,11.35,11.36,252000.0,8.5024,8.5024,8.4651,8.4726,252000.0
2011-09-19 12:00:00,11.36,11.38,11.34,11.35,356200.0,8.4726,8.4875,8.4577,8.4651,356200.0
2011-09-19 12:10:00,11.35,11.36,11.33,11.34,292400.0,8.4651,8.4726,8.4502,8.4577,292400.0
2011-09-19 12:20:00,11.34,11.35,11.31,11.33,345000.0,8.4577,8.4651,8.4353,8.4502,345000.0
2011-09-19 12:30:00,11.33,11.34,11.31,11.31,191800.0,8.4502,8.4577,8.4353,8.4353,191800.0
2011-09-19 12:40:00,11.32,11.34,11.29,11.3,215600.0,8.4427,8.4577,8.4204,8.4278,215600.0
2011-09-19 12:50:00,11.3,11.32,11.29,11.31,533000.0,8.4278,8.4427,8.4204,8.4353,533000.0
2011-09-19 13:00:00,11.32,11.35,11.3,11.34,421800.0,8.4427,8.4651,8.4278,8.4577,421800.0
2011-09-19 13:10:00,11.35,11.35,11.32,11.35,325800.0,8.4651,8.4651,8.4427,8.4651,325800.0
2011-09-19 13:20:00,11.35,11.35,11.32,11.33,1165800.0,8.4651,8.4651,8.4427,8.4502,1165800.0
2011-09-19 13:30:00,11.33,11.34,11.31,11.32,315400.0,8.4502,8.4577,8.4353,8.4427,315400.0
2011-09-19 13:40:00,11.33,11.34,11.32,11.33,370000.0,8.4502,8.4577,8.4427,8.4502,370000.0
2011-09-19 13:50:00,11.33,11.36,11.33,11.36,415200.0,8.4502,8.4726,8.4502,8.4726,415200.0
2011-09-19 14:00:00,11.36,11.37,11.31,11.36,604000.0,8.4726,8.48,8.4353,8.4726,604000.0
2011-09-19 14:10:00,11.36,11.38,11.35,11.38,436800.0,8.4726,8.4875,8.4651,8.4875,436800.0
2011-09-19 14:20:00,11.38,11.39,11.35,11.36,264000.0,8.4875,8.4949,8.4651,8.4726,264000.0
2011-09-19 14:30:00,11.36,11.38,11.36,11.38,312800.0,8.4726,8.4875,8.4726,8.4875,312800.0
2011-09-19 14:40:00,11.39,11.4,11.35,11.38,381000.0,8.4949,8.5024,8.4651,8.4875,381000.0
2011-09-19 14:50:00,11.38,11.4,11.33,11.33,370000.0,8.4875,8.5024,8.4502,8.4502,370000.0
2011-09-19 15:00:00,11.33,11.35,11.31,11.33,446600.0,8.4502,8.4651,8.4353,8.4502,446600.0
2011-09-19 15:10:00,11.33,11.45,11.32,11.42,1501200.0,8.4502,8.5397,8.4427,8.5173,1501200.0
2011-09-19 15:20:00,11.41,11.48,11.41,11.47,1114000.0,8.5099,8.5621,8.5099,8.5546,1114000.0
2011-09-19 15:30:00,11.47,11.49,11.46,11.47,1500800.0,8.5546,8.5695,8.5472,8.5546,1500800.0
2011-09-19 15:40:00,11.47,11.48,11.45,11.46,1049200.0,8.5546,8.5621,8.5397,8.5472,1049200.0
2011-09-19 15:50:00,11.46,11.48,11.43,11.43,2005400.0,8.5472,8.5621,8.5248,8.5248,2005400.0
2011-09-20 09:30:00,11.51,11.52,11.41,11.42,1348600.0,8.5844,8.5919,8.5099,8.5173,1348600.0
2011-09-20 09:40:00,11.42,11.46,11.39,11.46,834400.0,8.5173,8.5472,8.4949,8.5472,834400.0
2011-09-20 09:50:00,11.45,11.46,11.41,11.45,474600.0,8.5397,8.5472,8.5099,8.5397,474600.0
2011-09-20 10:00:00,11.45,11.49,11.44,11.45,639600.0,8.5397,8.5695,8.5322,8.5397,639600.0
2011-09-20 10:10:00,11.45,11.51,11.43,11.5,1548800.0,8.5397,8.5844,8.5248,8.577,1548800.0
2011-09-20 10:20:00,11.5,11.53,11.49,11.52,856000.0,8.577,8.5994,8.5695,8.5919,856000.0
2011-09-20 10:30:00,11.52,11.58,11.5,11.57,762600.0,8.5919,8.6367,8.577,8.6292,762600.0
2011-09-20 10:40:00,11.58,11.63,11.57,11.62,1057200.0,8.6367,8.6739,8.6292,8.6665,1057200.0
2011-09-20 10:50:00,11.62,11.68,11.61,11.67,1223200.0,8.6665,8.7112,8.659,8.7038,1223200.0
2011-09-20 11:00:00,11.67,11.7,11.65,11.67,1030000.0,8.7038,8.7262,8.6889,8.7038,1030000.0
2011-09-20 11:10:00,11.67,11.68,11.63,11.63,599000.0,8.7038,8.7112,8.6739,8.6739,599000.0
2011-09-20 11:20:00,11.63,11.63,11.6,11.61,771000.0,8.6739,8.6739,8.6516,8.659,771000.0
2011-09-20 11:30:00,11.61,11.65,11.59,11.63,636000.0,8.659,8.6889,8.6441,8.6739,636000.0
2011-09-20 11:40:00,11.63,11.65,11.61,11.63,562000.0,8.6739,8.6889,8.659,8.6739,562000.0
2011-09-20 11:50:00,11.63,11.65,11.63,11.65,660800.0,8.6739,8.6889,8.6739,8.6889,660800.0
2011-09-20 12:00:00,11.65,11.65,11.61,11.62,675200.0,8.6889,8.6889,8.659,8.6665,675200.0
2011-09-20 12:10:00,11.62,11.63,11.61,11.63,482000.0,8.6665,8.6739,8.659,8.6739,482000.0
2011-09-20 12:20:00,11.63,11.65,11.6,11.61,772400.0,8.6739,8.6889,8.6516,8.659,772400.0
2011-09-20 12:30:00,11.61,11.62,11.56,11.58,745000.0,8.659,8.6665,8.6217,8.6367,745000.0
2011-09-20 12:40:00,11.58,11.59,11.55,11.59,326400.0,8.6367,8.6441,8.6143,8.6441,326400.0
2011-09-20 12:50:00,11.59,11.65,11.59,11.63,316600.0,8.6441,8.6889,8.6441,8.6739,316600.0
2011-09-20 13:00:00,11.63,11.65,11.63,11.63,248600.0,8.6739,8.6889,8.6739,8.6739,248600.0
2011-09-20 13:10:00,11.63,11.65,11.62,11.63,448000.0,8.6739,8.6889,8.6665,8.6739,448000.0
2011-09-20 13:20:00,11.63,11.65,11.62,11.65,350200.0,8.6739,8.6889,8.6665,8.6889,350200.0
2011-09-20 13:30:00,11.65,11.65,11.6,11.61,1552200.0,8.6889,8.6889,8.6516,8.659,1552200.0
2011-09-20 13:40:00,11.61,11.62,11.56,11.61,763000.0,8.659,8.6665,8.6217,8.659,763000.0
2011-09-20 13:50:00,11.61,11.62,11.58,11.58,856200.0,8.659,8.6665,8.6367,8.6367,856200.0
2011-09-20 14:00:00,11.58,11.6,11.56,11.58,1816000.0,8.6367,8.6516,8.6217,8.6367,1816000.0
2011-09-20 14:10:00,11.58,11.59,11.56,11.57,786600.0,8.6367,8.6441,8.6217,8.6292,786600.0
2011-09-20 14:20:00,11.57,11.58,11.54,11.55,586800.0,8.6292,8.6367,8.6068,8.6143,586800.0
2011-09-20 14:30:00,11.55,11.56,11.47,11.47,1070400.0,8.6143,8.6217,8.5546,8.5546,1070400.0
2011-09-20 14:40:00,11.47,11.48,11.43,11.44,1001800.0,8.5546,8.5621,8.5248,8.5322,1001800.0
2011-09-20 14:50:00,11.44,11.47,11.42,11.45,1168200.0,8.5322,8.5546,8.5173,8.5397,1168200.0
2011-09-20 15:00:00,11.45,11.47,11.38,11.4,939600.0,8.5397,8.5546,8.4875,8.5024,939600.0
2011-09-20 15:10:00,11.4,11.45,11.38,11.4,691200.0,8.5024,8.5397,8.4875,8.5024,691200.0
2011-09-20 15:20:00,11.4,11.41,11.37,11.38,734200.0,8.5024,8.5099,8.48,8.4875,734200.0
2011-09-20 15:30:00,11.38,11.43,11.37,11.43,1022400.0,8.4875,8.5248,8.48,8.5248,1022400.0
2011-09-20 15:40:00,11.42,11.43,11.35,11.38,1196800.0,8.5173,8.5248,8.4651,8.4875,1196800.0
2011-09-20 15:50:00,11.38,11.39,11.35,11.36,3132200.0,8.4875,8.4949,8.4651,8.4726,3132200.0
2011-09-21 09:30:00,11.33,11.37,11.24,11.3,1506600.0,8.4502,8.48,8.3831,8.4278,1506600.0
2011-09-21 09:40:00,11.3,11.3,11.24,11.26,727800.0,8.4278,8.4278,8.3831,8.398,727800.0
2011-09-21 09:50:00,11.26,11.28,11.23,11.24,1219800.0,8.398,8.4129,8.3756,8.3831,1219800.0
2011-09-21 10:00:00,11.25,11.29,11.22,11.23,1276200.0,8.3905,8.4204,8.3682,8.3756,1276200.0
2011-09-21 10:10:00,11.23,11.24,11.2,11.22,820400.0,8.3756,8.3831,8.3532,8.3682,820400.0
2011-09-21 10:20:00,11.22,11.25,11.2,11.22,1147600.0,8.3682,8.3905,8.3532,8.3682,1147600.0
2011-09-21 10:30:00,11.23,11.25,11.18,11.21,646600.0,8.3756,8.3905,8.3383,8.3607,646600.0
2011-09-21 10:40:00,11.21,11.24,11.18,11.18,732600.0,8.3607,8.3831,8.3383,8.3383,732600.0
2011-09-21 10:50:00,11.18,11.2,11.12,11.15,1341000.0,8.3383,8.3532,8.2936,8.316,1341000.0
2011-09-21 11:00:00,11.15,11.22,11.15,11.19,659600.0,8.316,8.3682,8.316,8.3458,659600.0
2011-09-21 11:10:00,11.19,11.21,11.16,11.19,807000.0,8.3458,8.3607,8.3234,8.3458,807000.0
2011-09-21 11:20:00,11.19,11.22,11.16,11.21,574200.0,8.3458,8.3682,8.3234,8.3607,574200.0
2011-09-21 11:30:00,11.22,11.27,11.21,11.25,470600.0,8.3682,8.4054,8.3607,8.3905,470600.0
2011-09-21 11:40:00,11.25,11.27,11.23,11.24,661600.0,8.3905,8.4054,8.3756,8.3831,661600.0
2011-09-21 11:50:00,11.24,11.28,11.24,11.26,565800.0,8.3831,8.4129,8.3831,8.398,565800.0
2011-09-21 12:00:00,11.26,11.28,11.24,11.24,306400.0,8.398,8.4129,8.3831,8.3831,306400.0
2011-09-21 12:10:00,11.24,11.29,11.24,11.29,276000.0,8.3831,8.4204,8.3831,8.4204,276000.0
2011-09-21 12:20:00,11.29,11.29,11.21,11.22,893600.0,8.4204,8.4204,8.3607,8.3682,893600.0
2011-09-21 12:30:00,11.22,11.29,11.22,11.27,462400.0,8.3682,8.4204,8.3682,8.4054,462400.0
2011-09-21 12:40:00,11.27,11.28,11.22,11.22,440000.0,8.4054,8.4129,8.3682,8.3682,440000.0
2011-09-21 12:50:00,11.22,11.24,11.2,11.23,339400.0,8.3682,8.3831,8.3532,8.3756,339400.0
2011-09-21 13:00:00,11.23,11.27,11.21,11.26,448200.0,8.3756,8.4054,8.3607,8.398,448200.0
2011-09-21 13:10:00,11.26,11.28,11.24,11.24,319000.0,8.398,8.4129,8.3831,8.3831,319000.0
2011-09-21 13:20:00,11.24,11.29,11.24,11.28,232000.0,8.3831,8.4204,8.3831,8.4129,232000.0
2011-09-21 13:30:00,11.28,11.29,11.24,11.26,314600.0,8.4129,8.4204,8.3831,8.398,314600.0
2011-09-21 13:40:00,11.26,11.28,11.26,11.26,228000.0,8.398,8.4129,8.398,8.398,228000.0
2011-09-21 13:50:00,11.26,11.27,11.25,11.26,215000.0,8.398,8.4054,8.3905,8.398,215000.0
2011-09-21 14:00:00,11.26,11.27,11.24,11.25,516000.0,8.398,8.4054,8.3831,8.3905,516000.0
2011-09-21 14:10:00,11.25,11.28,11.21,11.26,702400.0,8.3905,8.4129,8.3607,8.398,702400.0
2011-09-21 14:20:00,11.26,11.34,11.13,11.22,2000600.0,8.398,8.4577,8.301,8.3682,2000600.0
2011-09-21 14:30:00,11.21,11.24,11.03,11.1,1870400.0,8.3607,8.3831,8.2265,8.2787,1870400.0
2011-09-21 14:40:00,11.09,11.15,11.05,11.15,964400.0,8.2712,8.316,8.2414,8.316,964400.0
2011-09-21 14:50:00,11.15,11.17,11.11,11.12,1127800.0,8.316,8.3309,8.2861,8.2936,1127800.0
2011-09-21 15:00:00,11.12,11.2,11.1,11.19,1346200.0,8.2936,8.3532,8.2787,8.3458,1346200.0
2011-09-21 15:10:00,11.19,11.22,11.15,11.17,1203600.0,8.3458,8.3682,8.316,8.3309,1203600.0
2011-09-21 15:20:00,11.18,11.19,11.08,11.1,1338200.0,8.3383,8.3458,8.2637,8.2787,1338200.0
2011-09-21 15:30:00,11.1,11.12,11.01,11.01,1823600.0,8.2787,8.2936,8.2115,8.2115,1823600.0
2011-09-21 15:40:00,11.01,11.03,10.97,10.99,2215800.0,8.2115,8.2265,8.1817,8.1966,2215800.0
2011-09-21 15:50:00,10.99,11.0,10.92,10.92,3906200.0,8.1966,8.2041,8.1444,8.1444,3906200.0
2011-09-22 09:30:00,10.68,10.69,10.53,10.65,1892600.0,7.9654,7.9729,7.8535,7.943,1892600.0
2011-09-22 09:40:00,10.65,10.69,10.6,10.61,1141200.0,7.943,7.9729,7.9057,7.9132,1141200.0
2011-09-22 09:50:00,10.6,10.65,10.55,10.56,1334200.0,7.9057,7.943,7.8685,7.8759,1334200.0
2011-09-22 10:00:00,10.56,10.62,10.55,10.6,2022200.0,7.8759,7.9207,7.8685,7.9057,2022200.0
2011-09-22 10:10:00,10.6,10.63,10.56,10.63,1738000.0,7.9057,7.9281,7.8759,7.9281,1738000.0
2011-09-22 10:20:00,10.63,10.7,10.63,10.65,981800.0,7.9281,7.9803,7.9281,7.943,981800.0
2011-09-22 10:30:00,10.65,10.7,10.61,10.62,748600.0,7.943,7.9803,7.9132,7.9207,748600.0
2011-09-22 10:40:00,10.62,10.69,10.6,10.63,745400.0,7.9207,7.9729,7.9057,7.9281,745400.0
2011-09-22 10:50:00,10.63,10.63,10.56,10.56,1416800.0,7.9281,7.9281,7.8759,7.8759,1416800.0
2011-09-22 11:00:00,10.56,10.6,10.54,10.55,857600.0,7.8759,7.9057,7.861,7.8685,857600.0
2011-09-22 11:10:00,10.55,10.58,10.52,10.55,1300200.0,7.8685,7.8908,7.8461,7.8685,1300200.0
2011-09-22 11:20:00,10.55,10.55,10.48,10.48,1164000.0,7.8685,7.8685,7.8162,7.8162,1164000.0
2011-09-22 11:30:00,10.48,10.56,10.47,10.55,807400.0,7.8162,7.8759,7.8088,7.8685,807400.0
2011-09-22 11:40:00,10.55,10.57,10.52,10.53,849800.0,7.8685,7.8834,7.8461,7.8535,849800.0
2011-09-22 11:50:00,10.53,10.56,10.49,10.49,794800.0,7.8535,7.8759,7.8237,7.8237,794800.0
2011-09-22 12:00:00,10.49,10.51,10.44,10.47,1105800.0,7.8237,7.8386,7.7864,7.8088,1105800.0
2011-09-22 12:10:00,10.47,10.5,10.45,10.49,533000.0,7.8088,7.8312,7.7939,7.8237,533000.0
2011-09-22 12:20:00,10.49,10.51,10.46,10.49,681800.0,7.8237,7.8386,7.8013,7.8237,681800.0
2011-09-22 12:30:00,10.49,10.53,10.49,10.53,354800.0,7.8237,7.8535,7.8237,7.8535,354800.0
2011-09-22 12:40:00,10.53,10.57,10.52,10.57,504800.0,7.8535,7.8834,7.8461,7.8834,504800.0
2011-09-22 12:50:00,10.57,10.61,10.56,10.6,483800.0,7.8834,7.9132,7.8759,7.9057,483800.0
2011-09-22 13:00:00,10.6,10.61,10.56,10.56,538200.0,7.9057,7.9132,7.8759,7.8759,538200.0
2011-09-22 13:10:00,10.56,10.58,10.55,10.56,367000.0,7.8759,7.8908,7.8685,7.8759,367000.0
2011-09-22 13:20:00,10.56,10.57,10.51,10.54,790800.0,7.8759,7.8834,7.8386,7.861,790800.0
2011-09-22 13:30:00,10.54,10.55,10.49,10.52,1284000.0,7.861,7.8685,7.8237,7.8461,1284000.0
2011-09-22 13:40:00,10.52,10.55,10.48,10.5,767200.0,7.8461,7.8685,7.8162,7.8312,767200.0
2011-09-22 13:50:00,10.5,10.51,10.41,10.42,1000400.0,7.8312,7.8386,7.764,7.7715,1000400.0
2011-09-22 14:00:00,10.42,10.44,10.38,10.44,1252400.0,7.7715,7.7864,7.7417,7.7864,1252400.0
2011-09-22 14:10:00,10.43,10.46,10.4,10.42,1130000.0,7.779,7.8013,7.7566,7.7715,1130000.0
2011-09-22 14:20:00,10.43,10.57,10.43,10.52,2282200.0,7.779,7.8834,7.779,7.8461,2282200.0
2011-09-22 14:30:00,10.52,10.53,10.43,10.44,1699600.0,7.8461,7.8535,7.779,7.7864,1699600.0
2011-09-22 14:40:00,10.44,10.53,10.43,10.5,1399600.0,7.7864,7.8535,7.779,7.8312,1399600.0
2011-09-22 14:50:00,10.5,10.51,10.42,10.42,773400.0,7.8312,7.8386,7.7715,7.7715,773400.0
2011-09-22 15:00:00,10.42,10.43,10.37,10.42,921000.0,7.7715,7.779,7.7342,7.7715,921000.0
2011-09-22 15:10:00,10.42,10.44,10.38,10.39,1074000.0,7.7715,7.7864,7.7417,7.7491,1074000.0
2011-09-22 15:20:00,10.39,10.39,10.32,10.38,1800000.0,7.7491,7.7491,7.6969,7.7417,1800000.0
2011-09-22 15:30:00,10.38,10.47,10.37,10.47,2326600.0,7.7417,7.8088,7.7342,7.8088,2326600.0
2011-09-22 15:40:00,10.47,10.56,10.41,10.53,2833200.0,7.8088,7.8759,7.764,7.8535,2833200.0
2011-09-22 15:50:00,10.53,10.56,10.46,10.51,6821200.0,7.8535,7.8759,7.8013,7.8386,6821200.0
2011-09-23 09:30:00,10.46,10.49,10.31,10.38,1736600.0,7.8013,7.8237,7.6895,7.7417,1736600.0
2011-09-23 09:40:00,10.4,10.49,10.38,10.47,1189200.0,7.7566,7.8237,7.7417,7.8088,1189200.0
2011-09-23 09:50:00,10.46,10.54,10.44,10.51,791000.0,7.8013,7.861,7.7864,7.8386,791000.0
2011-09-23 10:00:00,10.51,10.56,10.49,10.53,1230800.0,7.8386,7.8759,7.8237,7.8535,1230800.0
2011-09-23 10:10:00,10.54,10.58,10.5,10.54,1191400.0,7.861,7.8908,7.8312,7.861,1191400.0
2011-09-23 10:20:00,10.54,10.63,10.53,10.62,1060800.0,7.861,7.9281,7.8535,7.9207,1060800.0
2011-09-23 10:30:00,10.62,10.66,10.59,10.63,1489000.0,7.9207,7.9505,7.8983,7.9281,1489000.0
2011-09-23 10:40:00,10.63,10.67,10.6,10.67,1547600.0,7.9281,7.958,7.9057,7.958,1547600.0
2011-09-23 10:50:00,10.67,10.69,10.6,10.65,1276200.0,7.958,7.9729,7.9057,7.943,1276200.0
2011-09-23 11:00:00,10.65,10.68,10.62,10.68,855200.0,7.943,7.9654,7.9207,7.9654,855200.0
2011-09-23 11:10:00,10.68,10.68,10.62,10.65,1738400.0,7.9654,7.9654,7.9207,7.943,1738400.0
2011-09-23 11:20:00,10.65,10.71,10.62,10.65,726000.0,7.943,7.9878,7.9207,7.943,726000.0
2011-09-23 11:30:00,10.65,10.65,10.59,10.61,675400.0,7.943,7.943,7.8983,7.9132,675400.0
2011-09-23 11:40:00,10.61,10.62,10.58,10.59,724400.0,7.9132,7.9207,7.8908,7.8983,724400.0
2011-09-23 11:50:00,10.59,10.6,10.55,10.6,819800.0,7.8983,7.9057,7.8685,7.9057,819800.0
2011-09-23 12:00:00,10.6,10.62,10.58,10.62,386400.0,7.9057,7.9207,7.8908,7.9207,386400.0
2011-09-23 12:10:00,10.62,10.66,10.6,10.65,527000.0,7.9207,7.9505,7.9057,7.943,527000.0
2011-09-23 12:20:00,10.65,10.65,10.58,10.59,684000.0,7.943,7.943,7.8908,7.8983,684000.0
2011-09-23 12:30:00,10.6,10.65,10.6,10.61,594400.0,7.9057,7.943,7.9057,7.9132,594400.0
2011-09-23 12:40:00,10.61,10.66,10.58,10.62,1661000.0,7.9132,7.9505,7.8908,7.9207,1661000.0
2011-09-23 12:50:00,10.61,10.68,10.61,10.61,672000.0,7.9132,7.9654,7.9132,7.9132,672000.0
2011-09-23 13:00:00,10.61,10.65,10.59,10.6,1013800.0,7.9132,7.943,7.8983,7.9057,1013800.0
2011-09-23 13:10:00,10.6,10.65,10.6,10.63,466600.0,7.9057,7.943,7.9057,7.9281,466600.0
2011-09-23 13:20:00,10.63,10.69,10.63,10.67,306400.0,7.9281,7.9729,7.9281,7.958,306400.0
2011-09-23 13:30:00,10.67,10.72,10.66,10.69,771200.0,7.958,7.9952,7.9505,7.9729,771200.0
2011-09-23 13:40:00,10.68,10.74,10.67,10.74,779400.0,7.9654,8.0102,7.958,8.0102,779400.0
2011-09-23 13:50:00,10.74,10.75,10.71,10.74,447200.0,8.0102,8.0176,7.9878,8.0102,447200.0
2011-09-23 14:00:00,10.74,10.76,10.71,10.72,539000.0,8.0102,8.0251,7.9878,7.9952,539000.0
2011-09-23 14:10:00,10.71,10.71,10.67,10.69,418000.0,7.9878,7.9878,7.958,7.9729,418000.0
2011-09-23 14:20:00,10.69,10.7,10.63,10.65,514400.0,7.9729,7.9803,7.9281,7.943,514400.0
2011-09-23 14:30:00,10.65,10.69,10.65,10.66,440400.0,7.943,7.9729,7.943,7.9505,440400.0
2011-09-23 14:40:00,10.66,10.67,10.61,10.61,628200.0,7.9505,7.958,7.9132,7.9132,628200.0
2011-09-23 14:50:00,10.61,10.63,10.59,10.6,633800.0,7.9132,7.9281,7.8983,7.9057,633800.0
2011-09-23 15:00:00,10.6,10.65,10.6,10.64,645800.0,7.9057,7.943,7.9057,7.9356,645800.0
2011-09-23 15:10:00,10.63,10.69,10.62,10.68,568600.0,7.9281,7.9729,7.9207,7.9654,568600.0
2011-09-23 15:20:00,10.67,10.72,10.67,10.72,814800.0,7.958,7.9952,7.958,7.9952,814800.0
2011-09-23 15:30:00,10.72,10.73,10.68,10.72,949600.0,7.9952,8.0027,7.9654,7.9952,949600.0
2011-09-23 15:40:00,10.71,10.73,10.68,10.68,1680800.0,7.9878,8.0027,7.9654,7.9654,1680800.0
2011-09-23 15:50:00,10.68,10.72,10.66,10.7,2540800.0,7.9654,7.9952,7.9505,7.9803,2540800.0
2011-09-26 09:30:00,10.75,10.86,10.74,10.75,827200.0,8.0176,8.0997,8.0102,8.0176,827200.0
2011-09-26 09:40:00,10.75,10.82,10.73,10.79,460600.0,8.0176,8.0698,8.0027,8.0475,460600.0
2011-09-26 09:50:00,10.79,10.79,10.72,10.74,782400.0,8.0475,8.0475,7.9952,8.0102,782400.0
2011-09-26 10:00:00,10.75,10.79,10.67,10.7,950400.0,8.0176,8.0475,7.958,7.9803,950400.0
2011-09-26 10:10:00,10.7,10.7,10.63,10.65,828200.0,7.9803,7.9803,7.9281,7.943,828200.0
2011-09-26 10:20:00,10.65,10.74,10.65,10.74,619200.0,7.943,8.0102,7.943,8.0102,619200.0
2011-09-26 10:30:00,10.74,10.74,10.67,10.69,768400.0,8.0102,8.0102,7.958,7.9729,768400.0
2011-09-26 10:40:00,10.69,10.76,10.67,10.69,653000.0,7.9729,8.0251,7.958,7.9729,653000.0
2011-09-26 10:50:00,10.69,10.83,10.69,10.83,1118200.0,7.9729,8.0773,7.9729,8.0773,1118200.0
2011-09-26 11:00:00,10.83,10.88,10.81,10.88,967000.0,8.0773,8.1146,8.0624,8.1146,967000.0
2011-09-26 11:10:00,10.88,10.9,10.83,10.89,666000.0,8.1146,8.1295,8.0773,8.122,666000.0
2011-09-26 11:20:00,10.89,10.93,10.87,10.92,504600.0,8.122,8.1519,8.1071,8.1444,504600.0
2011-09-26 11:30:00,10.92,10.94,10.88,10.93,449000.0,8.1444,8.1593,8.1146,8.1519,449000.0
2011-09-26 11:40:00,10.94,10.98,10.92,10.93,785800.0,8.1593,8.1892,8.1444,8.1519,785800.0
2011-09-26 11:50:00,10.93,10.94,10.89,10.93,386000.0,8.1519,8.1593,8.122,8.1519,386000.0
2011-09-26 12:00:00,10.93,10.93,10.84,10.85,559200.0,8.1519,8.1519,8.0847,8.0922,559200.0
2011-09-26 12:10:00,10.85,10.85,10.81,10.85,393200.0,8.0922,8.0922,8.0624,8.0922,393200.0
2011-09-26 12:20:00,10.85,10.88,10.8,10.81,403800.0,8.0922,8.1146,8.0549,8.0624,403800.0
2011-09-26 12:30:00,10.81,10.84,10.8,10.82,230000.0,8.0624,8.0847,8.0549,8.0698,230000.0
2011-09-26 12:40:00,10.82,10.83,10.74,10.74,652800.0,8.0698,8.0773,8.0102,8.0102,652800.0
2011-09-26 12:50:00,10.74,10.79,10.74,10.78,729200.0,8.0102,8.0475,8.0102,8.04,729200.0
2011-09-26 13:00:00,10.78,10.78,10.72,10.73,533600.0,8.04,8.04,7.9952,8.0027,533600.0
2011-09-26 13:10:00,10.72,10.73,10.7,10.72,759400.0,7.9952,8.0027,7.9803,7.9952,759400.0
2011-09-26 13:20:00,10.72,10.76,10.72,10.74,538200.0,7.9952,8.0251,7.9952,8.0102,538200.0
2011-09-26 13:30:00,10.74,10.77,10.7,10.72,708400.0,8.0102,8.0325,7.9803,7.9952,708400.0
2011-09-26 13:40:00,10.73,10.78,10.72,10.75,610600.0,8.0027,8.04,7.9952,8.0176,610600.0
2011-09-26 13:50:00,10.75,10.8,10.74,10.76,388200.0,8.0176,8.0549,8.0102,8.0251,388200.0
2011-09-26 14:00:00,10.76,10.84,10.75,10.8,1037600.0,8.0251,8.0847,8.0176,8.0549,1037600.0
2011-09-26 14:10:00,10.8,10.81,10.76,10.78,544600.0,8.0549,8.0624,8.0251,8.04,544600.0
2011-09-26 14:20:00,10.78,10.8,10.76,10.78,638000.0,8.04,8.0549,8.0251,8.04,638000.0
2011-09-26 14:30:00,10.78,10.85,10.76,10.83,513600.0,8.04,8.0922,8.0251,8.0773,513600.0
2011-09-26 14:40:00,10.84,10.86,10.8,10.81,459800.0,8.0847,8.0997,8.0549,8.0624,459800.0
2011-09-26 14:50:00,10.81,10.86,10.79,10.85,474000.0,8.0624,8.0997,8.0475,8.0922,474000.0
2011-09-26 15:00:00,10.85,10.9,10.83,10.85,955000.0,8.0922,8.1295,8.0773,8.0922,955000.0
2011-09-26 15:10:00,10.85,10.9,10.84,10.89,736400.0,8.0922,8.1295,8.0847,8.122,736400.0
2011-09-26 15:20:00,10.89,10.89,10.85,10.88,605800.0,8.122,8.122,8.0922,8.1146,605800.0
2011-09-26 15:30:00,10.88,10.92,10.86,10.92,710000.0,8.1146,8.1444,8.0997,8.1444,710000.0
2011-09-26 15:40:00,10.92,10.96,10.9,10.96,1318600.0,8.1444,8.1742,8.1295,8.1742,1318600.0
2011-09-26 15:50:00,10.95,10.99,10.94,10.96,2879600.0,8.1668,8.1966,8.1593,8.1742,2879600.0
2011-09-27 09:30:00,11.12,11.2,11.06,11.16,1492000.0,8.2936,8.3532,8.2488,8.3234,1492000.0
2011-09-27 09:40:00,11.17,11.19,11.15,11.19,690200.0,8.3309,8.3458,8.316,8.3458,690200.0
2011-09-27 09:50:00,11.19,11.24,11.19,11.22,854600.0,8.3458,8.3831,8.3458,8.3682,854600.0
2011-09-27 10:00:00,11.22,11.26,11.19,11.22,1037400.0,8.3682,8.398,8.3458,8.3682,1037400.0
2011-09-27 10:10:00,11.22,11.3,11.21,11.24,1119200.0,8.3682,8.4278,8.3607,8.3831,1119200.0
2011-09-27 10:20:00,11.24,11.26,11.2,11.24,927600.0,8.3831,8.398,8.3532,8.3831,927600.0
2011-09-27 10:30:00,11.24,11.24,11.19,11.2,601200.0,8.3831,8.3831,8.3458,8.3532,601200.0
2011-09-27 10:40:00,11.2,11.24,11.19,11.22,565600.0,8.3532,8.3831,8.3458,8.3682,565600.0
2011-09-27 10:50:00,11.22,11.31,11.22,11.3,536400.0,8.3682,8.4353,8.3682,8.4278,536400.0
2011-09-27 11:00:00,11.31,11.31,11.27,11.28,594800.0,8.4353,8.4353,8.4054,8.4129,594800.0
2011-09-27 11:10:00,11.28,11.31,11.27,11.31,335200.0,8.4129,8.4353,8.4054,8.4353,335200.0
2011-09-27 11:20:00,11.31,11.31,11.27,11.27,636400.0,8.4353,8.4353,8.4054,8.4054,636400.0
2011-09-27 11:30:00,11.27,11.32,11.26,11.31,571800.0,8.4054,8.4427,8.398,8.4353,571800.0
2011-09-27 11:40:00,11.31,11.33,11.28,11.29,322400.0,8.4353,8.4502,8.4129,8.4204,322400.0
2011-09-27 11:50:00,11.29,11.29,11.26,11.28,550600.0,8.4204,8.4204,8.398,8.4129,550600.0
2011-09-27 12:00:00,11.28,11.3,11.26,11.28,578200.0,8.4129,8.4278,8.398,8.4129,578200.0
2011-09-27 12:10:00,11.29,11.32,11.28,11.29,394000.0,8.4204,8.4427,8.4129,8.4204,394000.0
2011-09-27 12:20:00,11.28,11.31,11.28,11.29,349200.0,8.4129,8.4353,8.4129,8.4204,349200.0
2011-09-27 12:30:00,11.28,11.29,11.24,11.27,322800.0,8.4129,8.4204,8.3831,8.4054,322800.0
2011-09-27 12:40:00,11.27,11.28,11.26,11.28,233600.0,8.4054,8.4129,8.398,8.4129,233600.0
2011-09-27 12:50:00,11.28,11.3,11.28,11.29,221600.0,8.4129,8.4278,8.4129,8.4204,221600.0
2011-09-27 13:00:00,11.29,11.31,11.28,11.31,442600.0,8.4204,8.4353,8.4129,8.4353,442600.0
2011-09-27 13:10:00,11.31,11.32,11.3,11.31,336600.0,8.4353,8.4427,8.4278,8.4353,336600.0
2011-09-27 13:20:00,11.32,11.36,11.31,11.35,459400.0,8.4427,8.4726,8.4353,8.4651,459400.0
2011-09-27 13:30:00,11.35,11.37,11.31,11.37,299000.0,8.4651,8.48,8.4353,8.48,299000.0
2011-09-27 13:40:00,11.36,11.38,11.34,11.36,471200.0,8.4726,8.4875,8.4577,8.4726,471200.0
2011-09-27 13:50:00,11.37,11.4,11.37,11.39,438400.0,8.48,8.5024,8.48,8.4949,438400.0
2011-09-27 14:00:00,11.39,11.4,11.36,11.36,1340400.0,8.4949,8.5024,8.4726,8.4726,1340400.0
2011-09-27 14:10:00,11.36,11.39,11.36,11.38,635600.0,8.4726,8.4949,8.4726,8.4875,635600.0
2011-09-27 14:20:00,11.38,11.38,11.35,11.35,444800.0,8.4875,8.4875,8.4651,8.4651,444800.0
2011-09-27 14:30:00,11.36,11.37,11.32,11.32,757600.0,8.4726,8.48,8.4427,8.4427,757600.0
2011-09-27 14:40:00,11.32,11.34,11.31,11.31,567400.0,8.4427,8.4577,8.4353,8.4353,567400.0
2011-09-27 14:50:00,11.32,11.34,11.3,11.31,721600.0,8.4427,8.4577,8.4278,8.4353,721600.0
2011-09-27 15:00:00,11.31,11.31,11.24,11.28,824800.0,8.4353,8.4353,8.3831,8.4129,824800.0
2011-09-27 15:10:00,11.28,11.29,11.23,11.27,905200.0,8.4129,8.4204,8.3756,8.4054,905200.0
2011-09-27 15:20:00,11.27,11.28,11.19,11.21,1189200.0,8.4054,8.4129,8.3458,8.3607,1189200.0
2011-09-27 15:30:00,11.21,11.24,11.19,11.19,1204400.0,8.3607,8.3831,8.3458,8.3458,1204400.0
2011-09-27 15:40:00,11.19,11.2,11.13,11.13,2025600.0,8.3458,8.3532,8.301,8.301,2025600.0
2011-09-27 15:50:00,11.13,11.17,11.1,11.17,3918800.0,8.301,8.3309,8.2787,8.3309,3918800.0
2011-09-28 09:30:00,11.2,11.29,11.18,11.28,1596400.0,8.3532,8.4204,8.3383,8.4129,1596400.0
2011-09-28 09:40:00,11.27,11.39,11.26,11.35,1223600.0,8.4054,8.4949,8.398,8.4651,1223600.0
2011-09-28 09:50:00,11.35,11.42,11.33,11.42,1535000.0,8.4651,8.5173,8.4502,8.5173,1535000.0
2011-09-28 10:00:00,11.42,11.44,11.36,11.38,1737000.0,8.5173,8.5322,8.4726,8.4875,1737000.0
2011-09-28 10:10:00,11.38,11.38,11.25,11.26,1683800.0,8.4875,8.4875,8.3905,8.398,1683800.0
2011-09-28 10:20:00,11.27,11.29,11.22,11.27,1265200.0,8.4054,8.4204,8.3682,8.4054,1265200.0
2011-09-28 10:30:00,11.27,11.29,11.19,11.2,1026800.0,8.4054,8.4204,8.3458,8.3532,1026800.0
2011-09-28 10:40:00,11.2,11.22,11.18,11.22,711800.0,8.3532,8.3682,8.3383,8.3682,711800.0
2011-09-28 10:50:00,11.22,11.24,11.19,11.2,760600.0,8.3682,8.3831,8.3458,8.3532,760600.0
2011-09-28 11:00:00,11.2,11.2,11.14,11.15,924000.0,8.3532,8.3532,8.3085,8.316,924000.0
2011-09-28 11:10:00,11.15,11.21,11.13,11.17,774200.0,8.316,8.3607,8.301,8.3309,774200.0
2011-09-28 11:20:00,11.17,11.19,11.15,11.18,1024400.0,8.3309,8.3458,8.316,8.3383,1024400.0
2011-09-28 11:30:00,11.18,11.25,11.15,11.24,670000.0,8.3383,8.3905,8.316,8.3831,670000.0
2011-09-28 11:40:00,11.24,11.27,11.22,11.24,468000.0,8.3831,8.4054,8.3682,8.3831,468000.0
2011-09-28 11:50:00,11.24,11.31,11.24,11.27,630200.0,8.3831,8.4353,8.3831,8.4054,630200.0
2011-09-28 12:00:00,11.27,11.28,11.21,11.22,385200.0,8.4054,8.4129,8.3607,8.3682,385200.0
2011-09-28 12:10:00,11.22,11.24,11.2,11.21,444600.0,8.3682,8.3831,8.3532,8.3607,444600.0
2011-09-28 12:20:00,11.21,11.27,11.21,11.26,462000.0,8.3607,8.4054,8.3607,8.398,462000.0
2011-09-28 12:30:00,11.26,11.26,11.22,11.23,792000.0,8.398,8.398,8.3682,8.3756,792000.0
2011-09-28 12:40:00,11.22,11.23,11.18,11.21,569600.0,8.3682,8.3756,8.3383,8.3607,569600.0
2011-09-28 12:50:00,11.21,11.27,11.2,11.24,388800.0,8.3607,8.4054,8.3532,8.3831,388800.0
2011-09-28 13:00:00,11.24,11.24,11.2,11.2,599400.0,8.3831,8.3831,8.3532,8.3532,599400.0
2011-09-28 13:10:00,11.2,11.2,11.17,11.17,581200.0,8.3532,8.3532,8.3309,8.3309,581200.0
2011-09-28 13:20:00,11.17,11.18,11.13,11.15,438400.0,8.3309,8.3383,8.301,8.316,438400.0
2011-09-28 13:30:00,11.15,11.18,11.12,11.16,611800.0,8.316,8.3383,8.2936,8.3234,611800.0
2011-09-28 13:40:00,11.15,11.18,11.12,11.13,662400.0,8.316,8.3383,8.2936,8.301,662400.0
2011-09-28 13:50:00,11.13,11.14,11.08,11.1,641800.0,8.301,8.3085,8.2637,8.2787,641800.0
2011-09-28 14:00:00,11.1,11.12,11.06,11.12,516600.0,8.2787,8.2936,8.2488,8.2936,516600.0
2011-09-28 14:10:00,11.11,11.12,11.08,11.11,550800.0,8.2861,8.2936,8.2637,8.2861,550800.0
2011-09-28 14:20:00,11.11,11.14,11.09,11.12,584400.0,8.2861,8.3085,8.2712,8.2936,584400.0
2011-09-28 14:30:00,11.12,11.15,11.1,11.14,822800.0,8.2936,8.316,8.2787,8.3085,822800.0
2011-09-28 14:40:00,11.14,11.17,11.1,11.11,806600.0,8.3085,8.3309,8.2787,8.2861,806600.0
2011-09-28 14:50:00,11.11,11.14,11.1,11.13,690400.0,8.2861,8.3085,8.2787,8.301,690400.0
2011-09-28 15:00:00,11.13,11.17,11.12,11.14,1006800.0,8.301,8.3309,8.2936,8.3085,1006800.0
2011-09-28 15:10:00,11.14,11.18,11.12,11.14,1245000.0,8.3085,8.3383,8.2936,8.3085,1245000.0
2011-09-28 15:20:00,11.14,11.15,11.1,11.11,1246800.0,8.3085,8.316,8.2787,8.2861,1246800.0
2011-09-28 15:30:00,11.11,11.12,11.02,11.03,1922200.0,8.2861,8.2936,8.219,8.2265,1922200.0
2011-09-28 15:40:00,11.03,11.05,10.96,10.97,2305000.0,8.2265,8.2414,8.1742,8.1817,2305000.0
2011-09-28 15:50:00,10.97,11.01,10.97,10.98,3959200.0,8.1817,8.2115,8.1817,8.1892,3959200.0
2011-09-29 09:30:00,11.15,11.24,11.14,11.2,724000.0,8.316,8.3831,8.3085,8.3532,724000.0
2011-09-29 09:40:00,11.2,11.24,11.18,11.24,816200.0,8.3532,8.3831,8.3383,8.3831,816200.0
2011-09-29 09:50:00,11.24,11.24,11.15,11.18,772600.0,8.3831,8.3831,8.316,8.3383,772600.0
2011-09-29 10:00:00,11.18,11.21,11.15,11.16,608200.0,8.3383,8.3607,8.316,8.3234,608200.0
2011-09-29 10:10:00,11.17,11.18,11.12,11.13,658800.0,8.3309,8.3383,8.2936,8.301,658800.0
2011-09-29 10:20:00,11.13,11.14,11.06,11.09,639400.0,8.301,8.3085,8.2488,8.2712,639400.0
2011-09-29 10:30:00,11.09,11.1,11.06,11.07,426800.0,8.2712,8.2787,8.2488,8.2563,426800.0
2011-09-29 10:40:00,11.07,11.07,10.98,11.02,818600.0,8.2563,8.2563,8.1892,8.219,818600.0
2011-09-29 10:50:00,11.02,11.02,10.97,10.99,683800.0,8.219,8.219,8.1817,8.1966,683800.0
2011-09-29 11:00:00,10.99,11.02,10.97,10.98,624400.0,8.1966,8.219,8.1817,8.1892,624400.0
2011-09-29 11:10:00,10.98,10.98,10.95,10.96,830000.0,8.1892,8.1892,8.1668,8.1742,830000.0
2011-09-29 11:20:00,10.96,10.99,10.93,10.99,546200.0,8.1742,8.1966,8.1519,8.1966,546200.0
2011-09-29 11:30:00,10.99,11.02,10.97,10.99,461600.0,8.1966,8.219,8.1817,8.1966,461600.0
2011-09-29 11:40:00,10.99,11.06,10.98,11.06,489400.0,8.1966,8.2488,8.1892,8.2488,489400.0
2011-09-29 11:50:00,11.06,11.06,11.01,11.02,406200.0,8.2488,8.2488,8.2115,8.219,406200.0
2011-09-29 12:00:00,11.02,11.05,10.98,10.98,542200.0,8.219,8.2414,8.1892,8.1892,542200.0
2011-09-29 12:10:00,10.98,11.01,10.97,10.99,261000.0,8.1892,8.2115,8.1817,8.1966,261000.0
2011-09-29 12:20:00,10.99,11.03,10.98,11.02,411400.0,8.1966,8.2265,8.1892,8.219,411400.0
2011-09-29 12:30:00,11.02,11.02,10.91,10.94,824400.0,8.219,8.219,8.137,8.1593,824400.0
2011-09-29 12:40:00,10.94,10.95,10.9,10.94,676400.0,8.1593,8.1668,8.1295,8.1593,676400.0
2011-09-29 12:50:00,10.94,10.97,10.93,10.93,529000.0,8.1593,8.1817,8.1519,8.1519,529000.0
2011-09-29 13:00:00,10.93,10.99,10.93,10.97,939000.0,8.1519,8.1966,8.1519,8.1817,939000.0
2011-09-29 13:10:00,10.97,11.02,10.97,10.99,726600.0,8.1817,8.219,8.1817,8.1966,726600.0
2011-09-29 13:20:00,10.99,10.99,10.94,10.94,579800.0,8.1966,8.1966,8.1593,8.1593,579800.0
2011-09-29 13:30:00,10.94,10.96,10.83,10.84,1096600.0,8.1593,8.1742,8.0773,8.0847,1096600.0
2011-09-29 13:40:00,10.84,10.85,10.79,10.82,958600.0,8.0847,8.0922,8.0475,8.0698,958600.0
2011-09-29 13:50:00,10.83,10.86,10.81,10.81,707400.0,8.0773,8.0997,8.0624,8.0624,707400.0
2011-09-29 14:00:00,10.82,10.84,10.72,10.74,1165200.0,8.0698,8.0847,7.9952,8.0102,1165200.0
2011-09-29 14:10:00,10.74,10.74,10.69,10.71,1347000.0,8.0102,8.0102,7.9729,7.9878,1347000.0
2011-09-29 14:20:00,10.71,10.77,10.69,10.75,2183000.0,7.9878,8.0325,7.9729,8.0176,2183000.0
2011-09-29 14:30:00,10.76,10.78,10.7,10.76,1265000.0,8.0251,8.04,7.9803,8.0251,1265000.0
2011-09-29 14:40:00,10.75,10.78,10.68,10.69,1441000.0,8.0176,8.04,7.9654,7.9729,1441000.0
2011-09-29 14:50:00,10.69,10.74,10.67,10.72,1272000.0,7.9729,8.0102,7.958,7.9952,1272000.0
2011-09-29 15:00:00,10.72,10.74,10.65,10.69,1822800.0,7.9952,8.0102,7.943,7.9729,1822800.0
2011-09-29 15:10:00,10.69,10.73,10.67,10.68,1561400.0,7.9729,8.0027,7.958,7.9654,1561400.0
2011-09-29 15:20:00,10.68,10.74,10.67,10.72,1241800.0,7.9654,8.0102,7.958,7.9952,1241800.0
2011-09-29 15:30:00,10.72,10.8,10.72,10.8,1512000.0,7.9952,8.0549,7.9952,8.0549,1512000.0
2011-09-29 15:40:00,10.8,10.83,10.75,10.79,2416000.0,8.0549,8.0773,8.0176,8.0475,2416000.0
2011-09-29 15:50:00,10.79,10.85,10.78,10.85,3210600.0,8.0475,8.0922,8.04,8.0922,3210600.0
2011-09-30 09:30:00,10.7,10.77,10.66,10.7,1342200.0,7.9803,8.0325,7.9505,7.9803,1342200.0
2011-09-30 09:40:00,10.69,10.74,10.65,10.67,1612800.0,7.9729,8.0102,7.943,7.958,1612800.0
2011-09-30 09:50:00,10.68,10.75,10.65,10.68,1037400.0,7.9654,8.0176,7.943,7.9654,1037400.0
2011-09-30 10:00:00,10.68,10.74,10.65,10.69,748200.0,7.9654,8.0102,7.943,7.9729,748200.0
2011-09-30 10:10:00,10.7,10.72,10.65,10.71,748000.0,7.9803,7.9952,7.943,7.9878,748000.0
2011-09-30 10:20:00,10.72,10.73,10.63,10.63,833200.0,7.9952,8.0027,7.9281,7.9281,833200.0
2011-09-30 10:30:00,10.64,10.65,10.56,10.59,1177000.0,7.9356,7.943,7.8759,7.8983,1177000.0
2011-09-30 10:40:00,10.59,10.6,10.56,10.56,677600.0,7.8983,7.9057,7.8759,7.8759,677600.0
2011-09-30 10:50:00,10.56,10.63,10.56,10.6,817600.0,7.8759,7.9281,7.8759,7.9057,817600.0
2011-09-30 11:00:00,10.6,10.65,10.59,10.63,546200.0,7.9057,7.943,7.8983,7.9281,546200.0
2011-09-30 11:10:00,10.63,10.68,10.62,10.65,583800.0,7.9281,7.9654,7.9207,7.943,583800.0
2011-09-30 11:20:00,10.65,10.7,10.63,10.65,615400.0,7.943,7.9803,7.9281,7.943,615400.0
2011-09-30 11:30:00,10.65,10.72,10.65,10.69,443400.0,7.943,7.9952,7.943,7.9729,443400.0
2011-09-30 11:40:00,10.69,10.73,10.68,10.72,589400.0,7.9729,8.0027,7.9654,7.9952,589400.0
2011-09-30 11:50:00,10.72,10.74,10.68,10.71,552200.0,7.9952,8.0102,7.9654,7.9878,552200.0
2011-09-30 12:00:00,10.71,10.74,10.69,10.69,472000.0,7.9878,8.0102,7.9729,7.9729,472000.0
2011-09-30 12:10:00,10.69,10.7,10.67,10.68,326800.0,7.9729,7.9803,7.958,7.9654,326800.0
2011-09-30 12:20:00,10.68,10.71,10.68,10.7,249600.0,7.9654,7.9878,7.9654,7.9803,249600.0
2011-09-30 12:30:00,10.7,10.71,10.63,10.66,896600.0,7.9803,7.9878,7.9281,7.9505,896600.0
2011-09-30 12:40:00,10.67,10.71,10.65,10.7,634000.0,7.958,7.9878,7.943,7.9803,634000.0
2011-09-30 12:50:00,10.71,10.72,10.7,10.7,453600.0,7.9878,7.9952,7.9803,7.9803,453600.0
2011-09-30 13:00:00,10.7,10.72,10.67,10.69,545400.0,7.9803,7.9952,7.958,7.9729,545400.0
2011-09-30 13:10:00,10.69,10.7,10.65,10.66,757400.0,7.9729,7.9803,7.943,7.9505,757400.0
2011-09-30 13:20:00,10.66,10.66,10.63,10.65,416000.0,7.9505,7.9505,7.9281,7.943,416000.0
2011-09-30 13:30:00,10.65,10.69,10.64,10.66,445000.0,7.943,7.9729,7.9356,7.9505,445000.0
2011-09-30 13:40:00,10.67,10.69,10.63,10.68,532400.0,7.958,7.9729,7.9281,7.9654,532400.0
2011-09-30 13:50:00,10.68,10.68,10.64,10.65,293200.0,7.9654,7.9654,7.9356,7.943,293200.0
2011-09-30 14:00:00,10.64,10.65,10.6,10.62,842600.0,7.9356,7.943,7.9057,7.9207,842600.0
2011-09-30 14:10:00,10.61,10.63,10.59,10.61,525800.0,7.9132,7.9281,7.8983,7.9132,525800.0
2011-09-30 14:20:00,10.61,10.61,10.52,10.56,1387200.0,7.9132,7.9132,7.8461,7.8759,1387200.0
2011-09-30 14:30:00,10.56,10.59,10.52,10.55,1093000.0,7.8759,7.8983,7.8461,7.8685,1093000.0
2011-09-30 14:40:00,10.55,10.6,10.54,10.56,1029600.0,7.8685,7.9057,7.861,7.8759,1029600.0
2011-09-30 14:50:00,10.56,10.58,10.49,10.56,1835600.0,7.8759,7.8908,7.8237,7.8759,1835600.0
2011-09-30 15:00:00,10.56,10.61,10.52,10.59,1269000.0,7.8759,7.9132,7.8461,7.8983,1269000.0
2011-09-30 15:10:00,10.59,10.6,10.56,10.58,821800.0,7.8983,7.9057,7.8759,7.8908,821800.0
2011-09-30 15:20:00,10.58,10.6,10.54,10.54,917200.0,7.8908,7.9057,7.861,7.861,917200.0
2011-09-30 15:30:00,10.54,10.55,10.49,10.52,1568000.0,7.861,7.8685,7.8237,7.8461,1568000.0
2011-09-30 15:40:00,10.52,10.58,10.49,10.49,2060400.0,7.8461,7.8908,7.8237,7.8237,2060400.0
2011-09-30 15:50:00,10.49,10.49,10.44,10.45,5994000.0,7.8237,7.8237,7.7864,7.7939,5994000.0
2011-10-03 09:30:00,10.31,10.41,10.3,10.37,1600000.0,7.7319,7.8069,7.7244,7.7769,1600000.0
2011-10-03 09:40:00,10.37,10.43,10.36,10.38,891000.0,7.7769,7.8219,7.7694,7.7844,891000.0
2011-10-03 09:50:00,10.38,10.4,10.34,10.38,1225000.0,7.7844,7.7994,7.7544,7.7844,1225000.0
2011-10-03 10:00:00,10.38,10.6,10.37,10.58,2202800.0,7.7844,7.9494,7.7769,7.9344,2202800.0
2011-10-03 10:10:00,10.58,10.6,10.52,10.53,1196200.0,7.9344,7.9494,7.8894,7.8969,1196200.0
2011-10-03 10:20:00,10.53,10.54,10.47,10.5,1095200.0,7.8969,7.9044,7.8519,7.8744,1095200.0
2011-10-03 10:30:00,10.51,10.51,10.45,10.47,1367400.0,7.8819,7.8819,7.8369,7.8519,1367400.0
2011-10-03 10:40:00,10.47,10.49,10.42,10.46,1099200.0,7.8519,7.8669,7.8144,7.8444,1099200.0
2011-10-03 10:50:00,10.46,10.49,10.43,10.45,1047000.0,7.8444,7.8669,7.8219,7.8369,1047000.0
2011-10-03 11:00:00,10.45,10.52,10.43,10.52,2051400.0,7.8369,7.8894,7.8219,7.8894,2051400.0
2011-10-03 11:10:00,10.51,10.53,10.47,10.52,835800.0,7.8819,7.8969,7.8519,7.8894,835800.0
2011-10-03 11:20:00,10.52,10.55,10.47,10.53,722000.0,7.8894,7.9119,7.8519,7.8969,722000.0
2011-10-03 11:30:00,10.52,10.56,10.5,10.53,585000.0,7.8894,7.9194,7.8744,7.8969,585000.0
2011-10-03 11:40:00,10.53,10.54,10.47,10.49,779200.0,7.8969,7.9044,7.8519,7.8669,779200.0
2011-10-03 11:50:00,10.49,10.57,10.49,10.54,711600.0,7.8669,7.9269,7.8669,7.9044,711600.0
2011-10-03 12:00:00,10.55,10.55,10.49,10.49,530600.0,7.9119,7.9119,7.8669,7.8669,530600.0
2011-10-03 12:10:00,10.5,10.52,10.45,10.46,741400.0,7.8744,7.8894,7.8369,7.8444,741400.0
2011-10-03 12:20:00,10.46,10.51,10.46,10.47,1185400.0,7.8444,7.8819,7.8444,7.8519,1185400.0
2011-10-03 12:30:00,10.47,10.49,10.45,10.46,1139200.0,7.8519,7.8669,7.8369,7.8444,1139200.0
2011-10-03 12:40:00,10.46,10.48,10.43,10.43,809400.0,7.8444,7.8594,7.8219,7.8219,809400.0
2011-10-03 12:50:00,10.44,10.45,10.39,10.43,1313800.0,7.8294,7.8369,7.7919,7.8219,1313800.0
2011-10-03 13:00:00,10.43,10.45,10.38,10.44,897000.0,7.8219,7.8369,7.7844,7.8294,897000.0
2011-10-03 13:10:00,10.44,10.47,10.4,10.43,887200.0,7.8294,7.8519,7.7994,7.8219,887200.0
2011-10-03 13:20:00,10.44,10.45,10.4,10.43,675200.0,7.8294,7.8369,7.7994,7.8219,675200.0
2011-10-03 13:30:00,10.44,10.45,10.36,10.37,752400.0,7.8294,7.8369,7.7694,7.7769,752400.0
2011-10-03 13:40:00,10.37,10.43,10.37,10.38,817400.0,7.7769,7.8219,7.7769,7.7844,817400.0
2011-10-03 13:50:00,10.38,10.39,10.33,10.36,1289400.0,7.7844,7.7919,7.7469,7.7694,1289400.0
2011-10-03 14:00:00,10.35,10.38,10.33,10.38,1347800.0,7.7619,7.7844,7.7469,7.7844,1347800.0
2011-10-03 14:10:00,10.38,10.39,10.31,10.31,947200.0,7.7844,7.7919,7.7319,7.7319,947200.0
2011-10-03 14:20:00,10.31,10.33,10.28,10.29,1094800.0,7.7319,7.7469,7.7094,7.7169,1094800.0
2011-10-03 14:30:00,10.29,10.32,10.26,10.27,661200.0,7.7169,7.7394,7.6944,7.7019,661200.0
2011-10-03 14:40:00,10.27,10.29,10.22,10.24,1099200.0,7.7019,7.7169,7.6645,7.6794,1099200.0
2011-10-03 14:50:00,10.24,10.26,10.19,10.23,1348600.0,7.6794,7.6944,7.642,7.6719,1348600.0
2011-10-03 15:00:00,10.23,10.31,10.22,10.24,1614800.0,7.6719,7.7319,7.6645,7.6794,1614800.0
2011-10-03 15:10:00,10.24,10.29,10.24,10.27,1312600.0,7.6794,7.7169,7.6794,7.7019,1312600.0
2011-10-03 15:20:00,10.27,10.28,10.21,10.22,1049600.0,7.7019,7.7094,7.657,7.6645,1049600.0
2011-10-03 15:30:00,10.22,10.26,10.2,10.24,1332000.0,7.6645,7.6944,7.6495,7.6794,1332000.0
2011-10-03 15:40:00,10.23,10.31,10.2,10.3,1906800.0,7.6719,7.7319,7.6495,7.7244,1906800.0
2011-10-03 15:50:00,10.3,10.31,10.17,10.17,4977600.0,7.7244,7.7319,7.627,7.627,4977600.0
2011-10-04 09:30:00,10.03,10.08,9.9,9.92,2292800.0,7.522,7.5595,7.4245,7.4395,2292800.0
2011-10-04 09:40:00,9.93,10.03,9.93,9.99,1244400.0,7.447,7.522,7.447,7.492,1244400.0
2011-10-04 09:50:00,9.99,10.01,9.9,9.96,1311400.0,7.492,7.507,7.4245,7.4695,1311400.0
2011-10-04 10:00:00,9.95,10.01,9.86,9.95,2339200.0,7.462,7.507,7.3945,7.462,2339200.0
2011-10-04 10:10:00,9.95,10.01,9.93,9.99,2013200.0,7.462,7.507,7.447,7.492,2013200.0
2011-10-04 10:20:00,9.99,9.99,9.93,9.99,1123400.0,7.492,7.492,7.447,7.492,1123400.0
2011-10-04 10:30:00,9.99,10.03,9.96,10.03,1133600.0,7.492,7.522,7.4695,7.522,1133600.0
2011-10-04 10:40:00,10.03,10.11,10.03,10.08,1397200.0,7.522,7.582,7.522,7.5595,1397200.0
2011-10-04 10:50:00,10.09,10.2,10.08,10.2,3247600.0,7.567,7.6495,7.5595,7.6495,3247600.0
2011-10-04 11:00:00,10.2,10.3,10.17,10.28,3600000.0,7.6495,7.7244,7.627,7.7094,3600000.0
2011-10-04 11:10:00,10.28,10.34,10.28,10.31,3061600.0,7.7094,7.7544,7.7094,7.7319,3061600.0
2011-10-04 11:20:00,10.31,10.37,10.3,10.37,3135400.0,7.7319,7.7769,7.7244,7.7769,3135400.0
2011-10-04 11:30:00,10.36,10.37,10.28,10.29,2014200.0,7.7694,7.7769,7.7094,7.7169,2014200.0
2011-10-04 11:40:00,10.29,10.3,10.26,10.29,1808200.0,7.7169,7.7244,7.6944,7.7169,1808200.0
2011-10-04 11:50:00,10.29,10.36,10.29,10.34,1631000.0,7.7169,7.7694,7.7169,7.7544,1631000.0
2011-10-04 12:00:00,10.35,10.45,10.35,10.45,2066600.0,7.7619,7.8369,7.7619,7.8369,2066600.0
2011-10-04 12:10:00,10.45,10.45,10.41,10.43,1484000.0,7.8369,7.8369,7.8069,7.8219,1484000.0
2011-10-04 12:20:00,10.44,10.47,10.38,10.38,1155600.0,7.8294,7.8519,7.7844,7.7844,1155600.0
2011-10-04 12:30:00,10.38,10.42,10.37,10.4,693200.0,7.7844,7.8144,7.7769,7.7994,693200.0
2011-10-04 12:40:00,10.4,10.44,10.4,10.4,602000.0,7.7994,7.8294,7.7994,7.7994,602000.0
2011-10-04 12:50:00,10.4,10.42,10.37,10.38,1214800.0,7.7994,7.8144,7.7769,7.7844,1214800.0
2011-10-04 13:00:00,10.38,10.38,10.31,10.37,758800.0,7.7844,7.7844,7.7319,7.7769,758800.0
2011-10-04 13:10:00,10.37,10.37,10.31,10.35,768800.0,7.7769,7.7769,7.7319,7.7619,768800.0
2011-10-04 13:20:00,10.35,10.36,10.33,10.34,586400.0,7.7619,7.7694,7.7469,7.7544,586400.0
2011-10-04 13:30:00,10.34,10.38,10.33,10.35,987000.0,7.7544,7.7844,7.7469,7.7619,987000.0
2011-10-04 13:40:00,10.35,10.38,10.33,10.38,1318200.0,7.7619,7.7844,7.7469,7.7844,1318200.0
2011-10-04 13:50:00,10.38,10.4,10.32,10.32,1194200.0,7.7844,7.7994,7.7394,7.7394,1194200.0
2011-10-04 14:00:00,10.33,10.37,10.3,10.31,689200.0,7.7469,7.7769,7.7244,7.7319,689200.0
2011-10-04 14:10:00,10.3,10.31,10.23,10.24,1289800.0,7.7244,7.7319,7.6719,7.6794,1289800.0
2011-10-04 14:20:00,10.24,10.28,10.22,10.26,538400.0,7.6794,7.7094,7.6645,7.6944,538400.0
2011-10-04 14:30:00,10.26,10.31,10.26,10.27,663400.0,7.6944,7.7319,7.6944,7.7019,663400.0
2011-10-04 14:40:00,10.27,10.28,10.22,10.25,937400.0,7.7019,7.7094,7.6645,7.6869,937400.0
2011-10-04 14:50:00,10.25,10.25,10.18,10.21,870000.0,7.6869,7.6869,7.6345,7.657,870000.0
2011-10-04 15:00:00,10.21,10.24,10.16,10.16,1062400.0,7.657,7.6794,7.6195,7.6195,1062400.0
2011-10-04 15:10:00,10.16,10.22,10.15,10.22,1397800.0,7.6195,7.6645,7.612,7.6645,1397800.0
2011-10-04 15:20:00,10.21,10.34,10.2,10.31,1418200.0,7.657,7.7544,7.6495,7.7319,1418200.0
2011-10-04 15:30:00,10.31,10.42,10.3,10.38,2629800.0,7.7319,7.8144,7.7244,7.7844,2629800.0
2011-10-04 15:40:00,10.39,10.54,10.36,10.52,2040000.0,7.7919,7.9044,7.7694,7.8894,2040000.0
2011-10-04 15:50:00,10.53,10.61,10.5,10.58,3695600.0,7.8969,7.9569,7.8744,7.9344,3695600.0
2011-10-05 09:30:00,10.63,10.63,10.49,10.52,973000.0,7.9719,7.9719,7.8669,7.8894,973000.0
2011-10-05 09:40:00,10.52,10.56,10.48,10.5,914400.0,7.8894,7.9194,7.8594,7.8744,914400.0
2011-10-05 09:50:00,10.5,10.53,10.44,10.51,866600.0,7.8744,7.8969,7.8294,7.8819,866600.0
2011-10-05 10:00:00,10.5,10.57,10.47,10.49,1594000.0,7.8744,7.9269,7.8519,7.8669,1594000.0
2011-10-05 10:10:00,10.49,10.54,10.47,10.49,1006800.0,7.8669,7.9044,7.8519,7.8669,1006800.0
2011-10-05 10:20:00,10.5,10.57,10.49,10.51,1197400.0,7.8744,7.9269,7.8669,7.8819,1197400.0
2011-10-05 10:30:00,10.51,10.57,10.5,10.54,673000.0,7.8819,7.9269,7.8744,7.9044,673000.0
2011-10-05 10:40:00,10.55,10.63,10.54,10.63,1298400.0,7.9119,7.9719,7.9044,7.9719,1298400.0
2011-10-05 10:50:00,10.63,10.63,10.59,10.63,812800.0,7.9719,7.9719,7.9419,7.9719,812800.0
2011-10-05 11:00:00,10.63,10.63,10.58,10.61,903400.0,7.9719,7.9719,7.9344,7.9569,903400.0
2011-10-05 11:10:00,10.61,10.63,10.6,10.63,644600.0,7.9569,7.9719,7.9494,7.9719,644600.0
2011-10-05 11:20:00,10.63,10.68,10.63,10.65,650000.0,7.9719,8.0094,7.9719,7.9869,650000.0
2011-10-05 11:30:00,10.65,10.68,10.63,10.67,591800.0,7.9869,8.0094,7.9719,8.0019,591800.0
2011-10-05 11:40:00,10.67,10.67,10.62,10.65,488000.0,8.0019,8.0019,7.9644,7.9869,488000.0
2011-10-05 11:50:00,10.65,10.65,10.62,10.63,482200.0,7.9869,7.9869,7.9644,7.9719,482200.0
2011-10-05 12:00:00,10.63,10.63,10.59,10.6,542800.0,7.9719,7.9719,7.9419,7.9494,542800.0
2011-10-05 12:10:00,10.6,10.63,10.57,10.58,603200.0,7.9494,7.9719,7.9269,7.9344,603200.0
2011-10-05 12:20:00,10.58,10.6,10.54,10.55,460000.0,7.9344,7.9494,7.9044,7.9119,460000.0
2011-10-05 12:30:00,10.54,10.56,10.53,10.53,502600.0,7.9044,7.9194,7.8969,7.8969,502600.0
2011-10-05 12:40:00,10.53,10.56,10.51,10.53,526000.0,7.8969,7.9194,7.8819,7.8969,526000.0
2011-10-05 12:50:00,10.53,10.56,10.52,10.55,507600.0,7.8969,7.9194,7.8894,7.9119,507600.0
2011-10-05 13:00:00,10.55,10.61,10.55,10.6,574400.0,7.9119,7.9569,7.9119,7.9494,574400.0
2011-10-05 13:10:00,10.6,10.65,10.58,10.63,1624600.0,7.9494,7.9869,7.9344,7.9719,1624600.0
2011-10-05 13:20:00,10.63,10.66,10.62,10.64,560800.0,7.9719,7.9944,7.9644,7.9794,560800.0
2011-10-05 13:30:00,10.64,10.65,10.61,10.62,763400.0,7.9794,7.9869,7.9569,7.9644,763400.0
2011-10-05 13:40:00,10.62,10.66,10.62,10.65,853200.0,7.9644,7.9944,7.9644,7.9869,853200.0
2011-10-05 13:50:00,10.65,10.69,10.65,10.67,531600.0,7.9869,8.0169,7.9869,8.0019,531600.0
2011-10-05 14:00:00,10.68,10.68,10.65,10.65,641200.0,8.0094,8.0094,7.9869,7.9869,641200.0
2011-10-05 14:10:00,10.65,10.76,10.65,10.75,2502000.0,7.9869,8.0694,7.9869,8.0619,2502000.0
2011-10-05 14:20:00,10.75,10.81,10.74,10.77,1982600.0,8.0619,8.1069,8.0544,8.0769,1982600.0
2011-10-05 14:30:00,10.77,10.79,10.74,10.75,1202000.0,8.0769,8.0919,8.0544,8.0619,1202000.0
2011-10-05 14:40:00,10.75,10.8,10.75,10.79,576400.0,8.0619,8.0994,8.0619,8.0919,576400.0
2011-10-05 14:50:00,10.79,10.81,10.77,10.78,738600.0,8.0919,8.1069,8.0769,8.0844,738600.0
2011-10-05 15:00:00,10.78,10.78,10.72,10.73,1064400.0,8.0844,8.0844,8.0394,8.0469,1064400.0
2011-10-05 15:10:00,10.73,10.79,10.72,10.78,724000.0,8.0469,8.0919,8.0394,8.0844,724000.0
2011-10-05 15:20:00,10.77,10.78,10.71,10.75,991400.0,8.0769,8.0844,8.0319,8.0619,991400.0
2011-10-05 15:30:00,10.76,10.84,10.75,10.84,980800.0,8.0694,8.1294,8.0619,8.1294,980800.0
2011-10-05 15:40:00,10.83,10.84,10.77,10.79,1749600.0,8.1219,8.1294,8.0769,8.0919,1749600.0
2011-10-05 15:50:00,10.79,10.83,10.78,10.82,3703400.0,8.0919,8.1219,8.0844,8.1144,3703400.0
2011-10-06 09:30:00,10.8,10.87,10.8,10.86,819400.0,8.0994,8.1519,8.0994,8.1444,819400.0
2011-10-06 09:40:00,10.86,10.87,10.77,10.81,744600.0,8.1444,8.1519,8.0769,8.1069,744600.0
2011-10-06 09:50:00,10.81,10.85,10.78,10.84,571400.0,8.1069,8.1369,8.0844,8.1294,571400.0
2011-10-06 10:00:00,10.85,10.87,10.8,10.84,918000.0,8.1369,8.1519,8.0994,8.1294,918000.0
2011-10-06 10:10:00,10.84,10.88,10.83,10.87,1172200.0,8.1294,8.1594,8.1219,8.1519,1172200.0
2011-10-06 10:20:00,10.87,10.93,10.86,10.92,854200.0,8.1519,8.1969,8.1444,8.1894,854200.0
2011-10-06 10:30:00,10.92,10.97,10.91,10.93,844200.0,8.1894,8.2269,8.1819,8.1969,844200.0
2011-10-06 10:40:00,10.92,10.93,10.88,10.89,623000.0,8.1894,8.1969,8.1594,8.1669,623000.0
2011-10-06 10:50:00,10.88,10.94,10.88,10.9,708800.0,8.1594,8.2044,8.1594,8.1744,708800.0
2011-10-06 11:00:00,10.9,10.97,10.9,10.97,855800.0,8.1744,8.2269,8.1744,8.2269,855800.0
2011-10-06 11:10:00,10.97,10.99,10.95,10.96,542800.0,8.2269,8.2419,8.2119,8.2194,542800.0
2011-10-06 11:20:00,10.96,10.99,10.93,10.99,481400.0,8.2194,8.2419,8.1969,8.2419,481400.0
2011-10-06 11:30:00,10.99,11.04,10.97,11.03,574400.0,8.2419,8.2794,8.2269,8.2719,574400.0
2011-10-06 11:40:00,11.03,11.06,11.0,11.0,477600.0,8.2719,8.2944,8.2494,8.2494,477600.0
2011-10-06 11:50:00,10.99,11.0,10.97,10.98,385000.0,8.2419,8.2494,8.2269,8.2344,385000.0
2011-10-06 12:00:00,10.98,11.0,10.96,10.96,398400.0,8.2344,8.2494,8.2194,8.2194,398400.0
2011-10-06 12:10:00,10.96,10.99,10.95,10.97,1014600.0,8.2194,8.2419,8.2119,8.2269,1014600.0
2011-10-06 12:20:00,10.97,10.97,10.95,10.95,817800.0,8.2269,8.2269,8.2119,8.2119,817800.0
2011-10-06 12:30:00,10.95,10.99,10.95,10.98,502400.0,8.2119,8.2419,8.2119,8.2344,502400.0
2011-10-06 12:40:00,10.98,10.98,10.95,10.98,445200.0,8.2344,8.2344,8.2119,8.2344,445200.0
2011-10-06 12:50:00,10.98,10.99,10.96,10.96,310600.0,8.2344,8.2419,8.2194,8.2194,310600.0
2011-10-06 13:00:00,10.96,10.97,10.95,10.96,966200.0,8.2194,8.2269,8.2119,8.2194,966200.0
2011-10-06 13:10:00,10.97,10.99,10.96,10.97,672800.0,8.2269,8.2419,8.2194,8.2269,672800.0
2011-10-06 13:20:00,10.97,11.0,10.95,10.96,490400.0,8.2269,8.2494,8.2119,8.2194,490400.0
2011-10-06 13:30:00,10.96,10.97,10.9,10.9,676000.0,8.2194,8.2269,8.1744,8.1744,676000.0
2011-10-06 13:40:00,10.9,10.94,10.88,10.93,556600.0,8.1744,8.2044,8.1594,8.1969,556600.0
2011-10-06 13:50:00,10.93,10.96,10.93,10.95,351400.0,8.1969,8.2194,8.1969,8.2119,351400.0
2011-10-06 14:00:00,10.95,10.99,10.93,10.99,479400.0,8.2119,8.2419,8.1969,8.2419,479400.0
2011-10-06 14:10:00,10.99,11.01,10.98,11.0,493400.0,8.2419,8.2569,8.2344,8.2494,493400.0
2011-10-06 14:20:00,11.0,11.03,10.99,11.01,413400.0,8.2494,8.2719,8.2419,8.2569,413400.0
2011-10-06 14:30:00,11.01,11.02,10.97,10.98,466400.0,8.2569,8.2644,8.2269,8.2344,466400.0
2011-10-06 14:40:00,10.98,11.01,10.97,10.98,684200.0,8.2344,8.2569,8.2269,8.2344,684200.0
2011-10-06 14:50:00,10.98,10.99,10.96,10.99,738200.0,8.2344,8.2419,8.2194,8.2419,738200.0
2011-10-06 15:00:00,10.99,11.0,10.96,11.0,686200.0,8.2419,8.2494,8.2194,8.2494,686200.0
2011-10-06 15:10:00,10.99,11.02,10.93,10.94,731400.0,8.2419,8.2644,8.1969,8.2044,731400.0
2011-10-06 15:20:00,10.94,10.97,10.93,10.95,875800.0,8.2044,8.2269,8.1969,8.2119,875800.0
2011-10-06 15:30:00,10.95,10.99,10.93,10.98,1061600.0,8.2119,8.2419,8.1969,8.2344,1061600.0
2011-10-06 15:40:00,10.98,11.04,10.97,11.03,1311000.0,8.2344,8.2794,8.2269,8.2719,1311000.0
2011-10-06 15:50:00,11.02,11.06,11.02,11.05,2694200.0,8.2644,8.2944,8.2644,8.2869,2694200.0
2011-10-07 09:30:00,11.1,11.11,11.03,11.03,1152600.0,8.3244,8.3319,8.2719,8.2719,1152600.0
2011-10-07 09:40:00,11.03,11.06,11.02,11.04,834800.0,8.2719,8.2944,8.2644,8.2794,834800.0
2011-10-07 09:50:00,11.04,11.09,11.02,11.07,742800.0,8.2794,8.3169,8.2644,8.3019,742800.0
2011-10-07 10:00:00,11.07,11.09,11.02,11.03,1045400.0,8.3019,8.3169,8.2644,8.2719,1045400.0
2011-10-07 10:10:00,11.03,11.1,11.02,11.1,927200.0,8.2719,8.3244,8.2644,8.3244,927200.0
2011-10-07 10:20:00,11.1,11.1,11.06,11.1,985800.0,8.3244,8.3244,8.2944,8.3244,985800.0
2011-10-07 10:30:00,11.1,11.13,11.09,11.12,1173200.0,8.3244,8.3469,8.3169,8.3394,1173200.0
2011-10-07 10:40:00,11.12,11.13,11.1,11.11,856200.0,8.3394,8.3469,8.3244,8.3319,856200.0
2011-10-07 10:50:00,11.11,11.15,11.09,11.1,756600.0,8.3319,8.3619,8.3169,8.3244,756600.0
2011-10-07 11:00:00,11.1,11.11,11.09,11.09,932600.0,8.3244,8.3319,8.3169,8.3169,932600.0
2011-10-07 11:10:00,11.1,11.1,11.01,11.02,845200.0,8.3244,8.3244,8.2569,8.2644,845200.0
2011-10-07 11:20:00,11.02,11.04,10.97,11.04,1068000.0,8.2644,8.2794,8.2269,8.2794,1068000.0
2011-10-07 11:30:00,11.04,11.05,11.01,11.03,840200.0,8.2794,8.2869,8.2569,8.2719,840200.0
2011-10-07 11:40:00,11.03,11.06,11.02,11.03,830000.0,8.2719,8.2944,8.2644,8.2719,830000.0
2011-10-07 11:50:00,11.03,11.08,11.02,11.06,873000.0,8.2719,8.3094,8.2644,8.2944,873000.0
2011-10-07 12:00:00,11.06,11.06,10.99,11.02,2179000.0,8.2944,8.2944,8.2419,8.2644,2179000.0
2011-10-07 12:10:00,11.02,11.03,10.97,10.97,1012800.0,8.2644,8.2719,8.2269,8.2269,1012800.0
2011-10-07 12:20:00,10.97,11.02,10.95,11.0,1216400.0,8.2269,8.2644,8.2119,8.2494,1216400.0
2011-10-07 12:30:00,11.0,11.02,10.97,10.99,581600.0,8.2494,8.2644,8.2269,8.2419,581600.0
2011-10-07 12:40:00,10.99,10.99,10.94,10.97,1107600.0,8.2419,8.2419,8.2044,8.2269,1107600.0
2011-10-07 12:50:00,10.97,10.98,10.94,10.96,535000.0,8.2269,8.2344,8.2044,8.2194,535000.0
2011-10-07 13:00:00,10.96,10.97,10.94,10.96,343000.0,8.2194,8.2269,8.2044,8.2194,343000.0
2011-10-07 13:10:00,10.95,11.0,10.95,10.99,285600.0,8.2119,8.2494,8.2119,8.2419,285600.0
2011-10-07 13:20:00,10.98,11.03,10.98,11.0,338000.0,8.2344,8.2719,8.2344,8.2494,338000.0
2011-10-07 13:30:00,11.0,11.01,10.97,10.99,282600.0,8.2494,8.2569,8.2269,8.2419,282600.0
2011-10-07 13:40:00,10.99,11.02,10.98,11.01,350000.0,8.2419,8.2644,8.2344,8.2569,350000.0
2011-10-07 13:50:00,11.0,11.06,10.99,11.04,290600.0,8.2494,8.2944,8.2419,8.2794,290600.0
2011-10-07 14:00:00,11.05,11.06,11.03,11.05,278200.0,8.2869,8.2944,8.2719,8.2869,278200.0
2011-10-07 14:10:00,11.05,11.06,11.02,11.06,283400.0,8.2869,8.2944,8.2644,8.2944,283400.0
2011-10-07 14:20:00,11.06,11.11,11.06,11.06,568000.0,8.2944,8.3319,8.2944,8.2944,568000.0
2011-10-07 14:30:00,11.06,11.1,11.06,11.06,454000.0,8.2944,8.3244,8.2944,8.2944,454000.0
2011-10-07 14:40:00,11.06,11.07,11.03,11.05,586400.0,8.2944,8.3019,8.2719,8.2869,586400.0
2011-10-07 14:50:00,11.05,11.08,11.03,11.06,433000.0,8.2869,8.3094,8.2719,8.2944,433000.0
2011-10-07 15:00:00,11.06,11.1,11.05,11.1,546600.0,8.2944,8.3244,8.2869,8.3244,546600.0
2011-10-07 15:10:00,11.1,11.14,11.08,11.13,680600.0,8.3244,8.3544,8.3094,8.3469,680600.0
2011-10-07 15:20:00,11.13,11.18,11.13,11.17,1353200.0,8.3469,8.3844,8.3469,8.3769,1353200.0
2011-10-07 15:30:00,11.17,11.19,11.15,11.15,996600.0,8.3769,8.3919,8.3619,8.3619,996600.0
2011-10-07 15:40:00,11.15,11.15,11.06,11.08,2344200.0,8.3619,8.3619,8.2944,8.3094,2344200.0
2011-10-07 15:50:00,11.08,11.1,11.0,11.03,3497200.0,8.3094,8.3244,8.2494,8.2719,3497200.0
2011-10-10 09:30:00,11.23,11.31,11.23,11.29,705600.0,8.4219,8.4819,8.4219,8.4669,705600.0
2011-10-10 09:40:00,11.29,11.31,11.24,11.26,565000.0,8.4669,8.4819,8.4294,8.4444,565000.0
2011-10-10 09:50:00,11.26,11.33,11.26,11.31,455800.0,8.4444,8.4969,8.4444,8.4819,455800.0
2011-10-10 10:00:00,11.31,11.34,11.3,11.34,627600.0,8.4819,8.5044,8.4744,8.5044,627600.0
2011-10-10 10:10:00,11.34,11.41,11.34,11.41,656200.0,8.5044,8.5569,8.5044,8.5569,656200.0
2011-10-10 10:20:00,11.41,11.43,11.4,11.4,460200.0,8.5569,8.5719,8.5494,8.5494,460200.0
2011-10-10 10:30:00,11.4,11.43,11.4,11.42,454000.0,8.5494,8.5719,8.5494,8.5644,454000.0
2011-10-10 10:40:00,11.42,11.47,11.42,11.46,724800.0,8.5644,8.6019,8.5644,8.5944,724800.0
2011-10-10 10:50:00,11.45,11.47,11.44,11.47,734800.0,8.5869,8.6019,8.5794,8.6019,734800.0
2011-10-10 11:00:00,11.47,11.47,11.45,11.47,329000.0,8.6019,8.6019,8.5869,8.6019,329000.0
2011-10-10 11:10:00,11.47,11.47,11.43,11.45,428600.0,8.6019,8.6019,8.5719,8.5869,428600.0
2011-10-10 11:20:00,11.45,11.5,11.45,11.49,613400.0,8.5869,8.6244,8.5869,8.6169,613400.0
2011-10-10 11:30:00,11.49,11.51,11.48,11.5,365400.0,8.6169,8.6319,8.6094,8.6244,365400.0
2011-10-10 11:40:00,11.5,11.51,11.48,11.48,519800.0,8.6244,8.6319,8.6094,8.6094,519800.0
2011-10-10 11:50:00,11.48,11.5,11.45,11.46,272800.0,8.6094,8.6244,8.5869,8.5944,272800.0
2011-10-10 12:00:00,11.46,11.46,11.43,11.44,333400.0,8.5944,8.5944,8.5719,8.5794,333400.0
2011-10-10 12:10:00,11.44,11.47,11.43,11.45,463800.0,8.5794,8.6019,8.5719,8.5869,463800.0
2011-10-10 12:20:00,11.45,11.45,11.4,11.42,393000.0,8.5869,8.5869,8.5494,8.5644,393000.0
2011-10-10 12:30:00,11.42,11.44,11.42,11.43,291200.0,8.5644,8.5794,8.5644,8.5719,291200.0
2011-10-10 12:40:00,11.43,11.46,11.43,11.45,229400.0,8.5719,8.5944,8.5719,8.5869,229400.0
2011-10-10 12:50:00,11.45,11.47,11.45,11.47,293800.0,8.5869,8.6019,8.5869,8.6019,293800.0
2011-10-10 13:00:00,11.47,11.49,11.46,11.48,360800.0,8.6019,8.6169,8.5944,8.6094,360800.0
2011-10-10 13:10:00,11.49,11.51,11.47,11.51,350400.0,8.6169,8.6319,8.6019,8.6319,350400.0
2011-10-10 13:20:00,11.51,11.52,11.49,11.5,810200.0,8.6319,8.6394,8.6169,8.6244,810200.0
2011-10-10 13:30:00,11.5,11.51,11.49,11.51,305600.0,8.6244,8.6319,8.6169,8.6319,305600.0
2011-10-10 13:40:00,11.51,11.52,11.48,11.48,449200.0,8.6319,8.6394,8.6094,8.6094,449200.0
2011-10-10 13:50:00,11.48,11.48,11.46,11.47,240600.0,8.6094,8.6094,8.5944,8.6019,240600.0
2011-10-10 14:00:00,11.47,11.48,11.44,11.45,297600.0,8.6019,8.6094,8.5794,8.5869,297600.0
2011-10-10 14:10:00,11.44,11.47,11.44,11.46,234600.0,8.5794,8.6019,8.5794,8.5944,234600.0
2011-10-10 14:20:00,11.45,11.49,11.45,11.47,228800.0,8.5869,8.6169,8.5869,8.6019,228800.0
2011-10-10 14:30:00,11.47,11.47,11.46,11.46,353000.0,8.6019,8.6019,8.5944,8.5944,353000.0
2011-10-10 14:40:00,11.46,11.47,11.45,11.45,311400.0,8.5944,8.6019,8.5869,8.5869,311400.0
2011-10-10 14:50:00,11.45,11.47,11.43,11.44,359200.0,8.5869,8.6019,8.5719,8.5794,359200.0
2011-10-10 15:00:00,11.44,11.45,11.41,11.43,396600.0,8.5794,8.5869,8.5569,8.5719,396600.0
2011-10-10 15:10:00,11.43,11.45,11.4,11.45,450400.0,8.5719,8.5869,8.5494,8.5869,450400.0
2011-10-10 15:20:00,11.44,11.45,11.38,11.4,632800.0,8.5794,8.5869,8.5344,8.5494,632800.0
2011-10-10 15:30:00,11.4,11.45,11.38,11.43,1074200.0,8.5494,8.5869,8.5344,8.5719,1074200.0
2011-10-10 15:40:00,11.43,11.48,11.4,11.47,1139400.0,8.5719,8.6094,8.5494,8.6019,1139400.0
2011-10-10 15:50:00,11.47,11.53,11.47,11.53,3129800.0,8.6019,8.6469,8.6019,8.6469,3129800.0
2011-10-11 09:30:00,11.49,11.54,11.45,11.48,891000.0,8.6169,8.6544,8.5869,8.6094,891000.0
2011-10-11 09:40:00,11.49,11.55,11.45,11.55,565600.0,8.6169,8.6619,8.5869,8.6619,565600.0
2011-10-11 09:50:00,11.54,11.55,11.49,11.51,561200.0,8.6544,8.6619,8.6169,8.6319,561200.0
2011-10-11 10:00:00,11.51,11.51,11.45,11.49,824600.0,8.6319,8.6319,8.5869,8.6169,824600.0
2011-10-11 10:10:00,11.49,11.54,11.49,11.51,511200.0,8.6169,8.6544,8.6169,8.6319,511200.0
2011-10-11 10:20:00,11.51,11.55,11.49,11.54,748200.0,8.6319,8.6619,8.6169,8.6544,748200.0
2011-10-11 10:30:00,11.54,11.56,11.53,11.56,617800.0,8.6544,8.6694,8.6469,8.6694,617800.0
2011-10-11 10:40:00,11.56,11.6,11.54,11.58,726600.0,8.6694,8.6994,8.6544,8.6844,726600.0
2011-10-11 10:50:00,11.58,11.6,11.55,11.56,606000.0,8.6844,8.6994,8.6619,8.6694,606000.0
2011-10-11 11:00:00,11.56,11.58,11.55,11.56,479400.0,8.6694,8.6844,8.6619,8.6694,479400.0
2011-10-11 11:10:00,11.56,11.58,11.53,11.58,613400.0,8.6694,8.6844,8.6469,8.6844,613400.0
2011-10-11 11:20:00,11.58,11.6,11.56,11.56,589200.0,8.6844,8.6994,8.6694,8.6694,589200.0
2011-10-11 11:30:00,11.56,11.61,11.56,11.6,455000.0,8.6694,8.7069,8.6694,8.6994,455000.0
2011-10-11 11:40:00,11.6,11.61,11.58,11.59,490000.0,8.6994,8.7069,8.6844,8.6919,490000.0
2011-10-11 11:50:00,11.59,11.6,11.57,11.59,391400.0,8.6919,8.6994,8.6769,8.6919,391400.0
2011-10-11 12:00:00,11.59,11.6,11.55,11.59,346800.0,8.6919,8.6994,8.6619,8.6919,346800.0
2011-10-11 12:10:00,11.59,11.6,11.55,11.55,434600.0,8.6919,8.6994,8.6619,8.6619,434600.0
2011-10-11 12:20:00,11.55,11.55,11.52,11.53,524800.0,8.6619,8.6619,8.6394,8.6469,524800.0
2011-10-11 12:30:00,11.53,11.53,11.46,11.46,590200.0,8.6469,8.6469,8.5944,8.5944,590200.0
2011-10-11 12:40:00,11.46,11.48,11.45,11.47,457000.0,8.5944,8.6094,8.5869,8.6019,457000.0
2011-10-11 12:50:00,11.46,11.49,11.45,11.49,475200.0,8.5944,8.6169,8.5869,8.6169,475200.0
2011-10-11 13:00:00,11.49,11.5,11.45,11.47,451200.0,8.6169,8.6244,8.5869,8.6019,451200.0
2011-10-11 13:10:00,11.47,11.47,11.44,11.47,494200.0,8.6019,8.6019,8.5794,8.6019,494200.0
2011-10-11 13:20:00,11.47,11.47,11.44,11.47,381600.0,8.6019,8.6019,8.5794,8.6019,381600.0
2011-10-11 13:30:00,11.47,11.48,11.44,11.44,525400.0,8.6019,8.6094,8.5794,8.5794,525400.0
2011-10-11 13:40:00,11.44,11.45,11.42,11.43,531000.0,8.5794,8.5869,8.5644,8.5719,531000.0
2011-10-11 13:50:00,11.43,11.51,11.43,11.51,633000.0,8.5719,8.6319,8.5719,8.6319,633000.0
2011-10-11 14:00:00,11.51,11.52,11.49,11.49,514600.0,8.6319,8.6394,8.6169,8.6169,514600.0
2011-10-11 14:10:00,11.49,11.51,11.48,11.49,543200.0,8.6169,8.6319,8.6094,8.6169,543200.0
2011-10-11 14:20:00,11.49,11.51,11.43,11.45,735800.0,8.6169,8.6319,8.5719,8.5869,735800.0
2011-10-11 14:30:00,11.45,11.47,11.42,11.42,453600.0,8.5869,8.6019,8.5644,8.5644,453600.0
2011-10-11 14:40:00,11.42,11.43,11.41,11.42,370400.0,8.5644,8.5719,8.5569,8.5644,370400.0
2011-10-11 14:50:00,11.42,11.47,11.42,11.47,422600.0,8.5644,8.6019,8.5644,8.6019,422600.0
2011-10-11 15:00:00,11.46,11.53,11.46,11.51,631200.0,8.5944,8.6469,8.5944,8.6319,631200.0
2011-10-11 15:10:00,11.51,11.52,11.49,11.5,411600.0,8.6319,8.6394,8.6169,8.6244,411600.0
2011-10-11 15:20:00,11.49,11.51,11.47,11.47,673800.0,8.6169,8.6319,8.6019,8.6019,673800.0
2011-10-11 15:30:00,11.47,11.53,11.46,11.51,1137400.0,8.6019,8.6469,8.5944,8.6319,1137400.0
2011-10-11 15:40:00,11.51,11.53,11.48,11.5,1180600.0,8.6319,8.6469,8.6094,8.6244,1180600.0
2011-10-11 15:50:00,11.5,11.51,11.47,11.5,1777800.0,8.6244,8.6319,8.6019,8.6244,1777800.0
2011-10-12 09:30:00,11.59,11.6,11.51,11.56,964600.0,8.6919,8.6994,8.6319,8.6694,964600.0
2011-10-12 09:40:00,11.56,11.56,11.48,11.52,905800.0,8.6694,8.6694,8.6094,8.6394,905800.0
2011-10-12 09:50:00,11.52,11.63,11.52,11.63,899800.0,8.6394,8.7219,8.6394,8.7219,899800.0
2011-10-12 10:00:00,11.63,11.63,11.56,11.63,753800.0,8.7219,8.7219,8.6694,8.7219,753800.0
2011-10-12 10:10:00,11.63,11.68,11.62,11.67,589600.0,8.7219,8.7594,8.7144,8.7519,589600.0
2011-10-12 10:20:00,11.67,11.68,11.63,11.67,646000.0,8.7519,8.7594,8.7219,8.7519,646000.0
2011-10-12 10:30:00,11.67,11.7,11.66,11.69,302600.0,8.7519,8.7744,8.7444,8.7669,302600.0
2011-10-12 10:40:00,11.69,11.71,11.67,11.7,899200.0,8.7669,8.7819,8.7519,8.7744,899200.0
2011-10-12 10:50:00,11.7,11.7,11.65,11.69,692600.0,8.7744,8.7744,8.7369,8.7669,692600.0
2011-10-12 11:00:00,11.68,11.73,11.68,11.72,712000.0,8.7594,8.7969,8.7594,8.7894,712000.0
2011-10-12 11:10:00,11.72,11.76,11.72,11.76,704200.0,8.7894,8.8194,8.7894,8.8194,704200.0
2011-10-12 11:20:00,11.75,11.79,11.75,11.76,467400.0,8.8119,8.8419,8.8119,8.8194,467400.0
2011-10-12 11:30:00,11.76,11.78,11.74,11.74,687400.0,8.8194,8.8344,8.8044,8.8044,687400.0
2011-10-12 11:40:00,11.75,11.76,11.71,11.72,690600.0,8.8119,8.8194,8.7819,8.7894,690600.0
2011-10-12 11:50:00,11.72,11.73,11.7,11.7,419600.0,8.7894,8.7969,8.7744,8.7744,419600.0
2011-10-12 12:00:00,11.7,11.72,11.69,11.7,419600.0,8.7744,8.7894,8.7669,8.7744,419600.0
2011-10-12 12:10:00,11.7,11.74,11.68,11.74,339800.0,8.7744,8.8044,8.7594,8.8044,339800.0
2011-10-12 12:20:00,11.74,11.76,11.73,11.76,291200.0,8.8044,8.8194,8.7969,8.8194,291200.0
2011-10-12 12:30:00,11.76,11.77,11.74,11.75,527600.0,8.8194,8.8269,8.8044,8.8119,527600.0
2011-10-12 12:40:00,11.76,11.79,11.75,11.77,543800.0,8.8194,8.8419,8.8119,8.8269,543800.0
2011-10-12 12:50:00,11.77,11.81,11.77,11.81,421000.0,8.8269,8.8569,8.8269,8.8569,421000.0
2011-10-12 13:00:00,11.81,11.83,11.79,11.8,621200.0,8.8569,8.8719,8.8419,8.8494,621200.0
2011-10-12 13:10:00,11.8,11.81,11.79,11.8,401200.0,8.8494,8.8569,8.8419,8.8494,401200.0
2011-10-12 13:20:00,11.8,11.81,11.78,11.79,350400.0,8.8494,8.8569,8.8344,8.8419,350400.0
2011-10-12 13:30:00,11.79,11.81,11.79,11.81,373400.0,8.8419,8.8569,8.8419,8.8569,373400.0
2011-10-12 13:40:00,11.81,11.83,11.81,11.81,298000.0,8.8569,8.8719,8.8569,8.8569,298000.0
2011-10-12 13:50:00,11.81,11.83,11.79,11.82,417800.0,8.8569,8.8719,8.8419,8.8644,417800.0
2011-10-12 14:00:00,11.83,11.87,11.81,11.87,926400.0,8.8719,8.9019,8.8569,8.9019,926400.0
2011-10-12 14:10:00,11.87,11.88,11.84,11.87,683400.0,8.9019,8.9094,8.8794,8.9019,683400.0
2011-10-12 14:20:00,11.87,11.89,11.85,11.88,1054800.0,8.9019,8.9169,8.8869,8.9094,1054800.0
2011-10-12 14:30:00,11.87,11.91,11.87,11.88,781600.0,8.9019,8.9319,8.9019,8.9094,781600.0
2011-10-12 14:40:00,11.88,11.9,11.85,11.88,906200.0,8.9094,8.9244,8.8869,8.9094,906200.0
2011-10-12 14:50:00,11.88,11.88,11.86,11.87,1469000.0,8.9094,8.9094,8.8944,8.9019,1469000.0
2011-10-12 15:00:00,11.87,11.88,11.83,11.86,1711400.0,8.9019,8.9094,8.8719,8.8944,1711400.0
2011-10-12 15:10:00,11.85,11.88,11.83,11.87,1364200.0,8.8869,8.9094,8.8719,8.9019,1364200.0
2011-10-12 15:20:00,11.87,11.89,11.84,11.88,1481000.0,8.9019,8.9169,8.8794,8.9094,1481000.0
2011-10-12 15:30:00,11.87,11.91,11.87,11.88,1530400.0,8.9019,8.9319,8.9019,8.9094,1530400.0
2011-10-12 15:40:00,11.89,11.91,11.83,11.85,2450000.0,8.9169,8.9319,8.8719,8.8869,2450000.0
2011-10-12 15:50:00,11.85,11.87,11.8,11.81,5384000.0,8.8869,8.9019,8.8494,8.8569,5384000.0
2011-10-13 09:30:00,11.75,11.77,11.67,11.69,1010200.0,8.8119,8.8269,8.7519,8.7669,1010200.0
2011-10-13 09:40:00,11.69,11.71,11.65,11.69,768000.0,8.7669,8.7819,8.7369,8.7669,768000.0
2011-10-13 09:50:00,11.69,11.69,11.65,11.67,759200.0,8.7669,8.7669,8.7369,8.7519,759200.0
2011-10-13 10:00:00,11.67,11.73,11.66,11.72,897400.0,8.7519,8.7969,8.7444,8.7894,897400.0
2011-10-13 10:10:00,11.72,11.77,11.72,11.76,1489600.0,8.7894,8.8269,8.7894,8.8194,1489600.0
2011-10-13 10:20:00,11.76,11.82,11.76,11.8,962600.0,8.8194,8.8644,8.8194,8.8494,962600.0
2011-10-13 10:30:00,11.8,11.82,11.78,11.78,765000.0,8.8494,8.8644,8.8344,8.8344,765000.0
2011-10-13 10:40:00,11.79,11.79,11.73,11.74,677400.0,8.8419,8.8419,8.7969,8.8044,677400.0
2011-10-13 10:50:00,11.74,11.77,11.73,11.74,624000.0,8.8044,8.8269,8.7969,8.8044,624000.0
2011-10-13 11:00:00,11.73,11.77,11.72,11.76,640800.0,8.7969,8.8269,8.7894,8.8194,640800.0
2011-10-13 11:10:00,11.76,11.8,11.74,11.74,429800.0,8.8194,8.8494,8.8044,8.8044,429800.0
2011-10-13 11:20:00,11.74,11.81,11.74,11.79,512000.0,8.8044,8.8569,8.8044,8.8419,512000.0
2011-10-13 11:30:00,11.79,11.82,11.78,11.81,435800.0,8.8419,8.8644,8.8344,8.8569,435800.0
2011-10-13 11:40:00,11.81,11.85,11.8,11.83,621000.0,8.8569,8.8869,8.8494,8.8719,621000.0
2011-10-13 11:50:00,11.83,11.85,11.8,11.83,557000.0,8.8719,8.8869,8.8494,8.8719,557000.0
2011-10-13 12:00:00,11.83,11.85,11.77,11.78,687400.0,8.8719,8.8869,8.8269,8.8344,687400.0
2011-10-13 12:10:00,11.78,11.78,11.74,11.74,404600.0,8.8344,8.8344,8.8044,8.8044,404600.0
2011-10-13 12:20:00,11.74,11.76,11.69,11.72,1030000.0,8.8044,8.8194,8.7669,8.7894,1030000.0
2011-10-13 12:30:00,11.71,11.75,11.71,11.75,329000.0,8.7819,8.8119,8.7819,8.8119,329000.0
2011-10-13 12:40:00,11.76,11.76,11.7,11.71,510600.0,8.8194,8.8194,8.7744,8.7819,510600.0
2011-10-13 12:50:00,11.71,11.73,11.7,11.72,233800.0,8.7819,8.7969,8.7744,8.7894,233800.0
2011-10-13 13:00:00,11.72,11.74,11.7,11.74,418000.0,8.7894,8.8044,8.7744,8.8044,418000.0
2011-10-13 13:10:00,11.74,11.79,11.74,11.76,360000.0,8.8044,8.8419,8.8044,8.8194,360000.0
2011-10-13 13:20:00,11.76,11.82,11.75,11.8,698200.0,8.8194,8.8644,8.8119,8.8494,698200.0
2011-10-13 13:30:00,11.8,11.81,11.78,11.78,319400.0,8.8494,8.8569,8.8344,8.8344,319400.0
2011-10-13 13:40:00,11.79,11.79,11.76,11.78,394800.0,8.8419,8.8419,8.8194,8.8344,394800.0
2011-10-13 13:50:00,11.79,11.79,11.74,11.74,287400.0,8.8419,8.8419,8.8044,8.8044,287400.0
2011-10-13 14:00:00,11.74,11.75,11.71,11.72,288200.0,8.8044,8.8119,8.7819,8.7894,288200.0
2011-10-13 14:10:00,11.72,11.77,11.72,11.77,920000.0,8.7894,8.8269,8.7894,8.8269,920000.0
2011-10-13 14:20:00,11.77,11.79,11.76,11.76,754600.0,8.8269,8.8419,8.8194,8.8194,754600.0
2011-10-13 14:30:00,11.77,11.79,11.74,11.75,393800.0,8.8269,8.8419,8.8044,8.8119,393800.0
2011-10-13 14:40:00,11.75,11.8,11.73,11.8,567600.0,8.8119,8.8494,8.7969,8.8494,567600.0
2011-10-13 14:50:00,11.8,11.81,11.79,11.79,548600.0,8.8494,8.8569,8.8419,8.8419,548600.0
2011-10-13 15:00:00,11.79,11.81,11.78,11.8,592800.0,8.8419,8.8569,8.8344,8.8494,592800.0
2011-10-13 15:10:00,11.8,11.81,11.78,11.79,714200.0,8.8494,8.8569,8.8344,8.8419,714200.0
2011-10-13 15:20:00,11.8,11.8,11.74,11.74,854000.0,8.8494,8.8494,8.8044,8.8044,854000.0
2011-10-13 15:30:00,11.74,11.76,11.72,11.73,844800.0,8.8044,8.8194,8.7894,8.7969,844800.0
2011-10-13 15:40:00,11.72,11.76,11.71,11.74,1653800.0,8.7894,8.8194,8.7819,8.8044,1653800.0
2011-10-13 15:50:00,11.74,11.79,11.74,11.78,2055200.0,8.8044,8.8419,8.8044,8.8344,2055200.0
2011-10-14 09:30:00,11.86,11.87,11.79,11.81,1655400.0,8.8944,8.9019,8.8419,8.8569,1655400.0
2011-10-14 09:40:00,11.81,11.81,11.78,11.8,554400.0,8.8569,8.8569,8.8344,8.8494,554400.0
2011-10-14 09:50:00,11.8,11.81,11.74,11.77,1254000.0,8.8494,8.8569,8.8044,8.8269,1254000.0
2011-10-14 10:00:00,11.77,11.8,11.76,11.78,751200.0,8.8269,8.8494,8.8194,8.8344,751200.0
2011-10-14 10:10:00,11.78,11.8,11.76,11.78,693400.0,8.8344,8.8494,8.8194,8.8344,693400.0
2011-10-14 10:20:00,11.78,11.81,11.78,11.79,515200.0,8.8344,8.8569,8.8344,8.8419,515200.0
2011-10-14 10:30:00,11.79,11.82,11.78,11.79,763200.0,8.8419,8.8644,8.8344,8.8419,763200.0
2011-10-14 10:40:00,11.79,11.86,11.77,11.86,714800.0,8.8419,8.8944,8.8269,8.8944,714800.0
2011-10-14 10:50:00,11.86,11.9,11.84,11.88,518800.0,8.8944,8.9244,8.8794,8.9094,518800.0
2011-10-14 11:00:00,11.88,11.92,11.88,11.9,540600.0,8.9094,8.9394,8.9094,8.9244,540600.0
2011-10-14 11:10:00,11.89,11.9,11.86,11.88,317400.0,8.9169,8.9244,8.8944,8.9094,317400.0
2011-10-14 11:20:00,11.89,11.9,11.81,11.81,522600.0,8.9169,8.9244,8.8569,8.8569,522600.0
2011-10-14 11:30:00,11.82,11.88,11.81,11.86,319200.0,8.8644,8.9094,8.8569,8.8944,319200.0
2011-10-14 11:40:00,11.86,11.88,11.86,11.88,311800.0,8.8944,8.9094,8.8944,8.9094,311800.0
2011-10-14 11:50:00,11.87,11.88,11.84,11.85,381400.0,8.9019,8.9094,8.8794,8.8869,381400.0
2011-10-14 12:00:00,11.84,11.86,11.83,11.86,231800.0,8.8794,8.8944,8.8719,8.8944,231800.0
2011-10-14 12:10:00,11.86,11.87,11.84,11.85,218800.0,8.8944,8.9019,8.8794,8.8869,218800.0
2011-10-14 12:20:00,11.85,11.88,11.85,11.88,331200.0,8.8869,8.9094,8.8869,8.9094,331200.0
2011-10-14 12:30:00,11.88,11.9,11.88,11.89,243600.0,8.9094,8.9244,8.9094,8.9169,243600.0
2011-10-14 12:40:00,11.89,11.9,11.88,11.89,318600.0,8.9169,8.9244,8.9094,8.9169,318600.0
2011-10-14 12:50:00,11.89,11.89,11.85,11.85,355400.0,8.9169,8.9169,8.8869,8.8869,355400.0
2011-10-14 13:00:00,11.85,11.86,11.83,11.83,346200.0,8.8869,8.8944,8.8719,8.8719,346200.0
2011-10-14 13:10:00,11.84,11.87,11.83,11.86,212000.0,8.8794,8.9019,8.8719,8.8944,212000.0
2011-10-14 13:20:00,11.87,11.87,11.83,11.83,251200.0,8.9019,8.9019,8.8719,8.8719,251200.0
2011-10-14 13:30:00,11.84,11.84,11.82,11.83,189600.0,8.8794,8.8794,8.8644,8.8719,189600.0
2011-10-14 13:40:00,11.83,11.87,11.82,11.87,239800.0,8.8719,8.9019,8.8644,8.9019,239800.0
2011-10-14 13:50:00,11.87,11.93,11.85,11.9,881600.0,8.9019,8.9469,8.8869,8.9244,881600.0
2011-10-14 14:00:00,11.9,11.91,11.87,11.87,413000.0,8.9244,8.9319,8.9019,8.9019,413000.0
2011-10-14 14:10:00,11.87,11.88,11.87,11.88,599200.0,8.9019,8.9094,8.9019,8.9094,599200.0
2011-10-14 14:20:00,11.88,11.88,11.87,11.88,247200.0,8.9094,8.9094,8.9019,8.9094,247200.0
2011-10-14 14:30:00,11.88,11.88,11.85,11.86,342400.0,8.9094,8.9094,8.8869,8.8944,342400.0
2011-10-14 14:40:00,11.86,11.9,11.86,11.9,397200.0,8.8944,8.9244,8.8944,8.9244,397200.0
2011-10-14 14:50:00,11.9,11.95,11.9,11.94,493400.0,8.9244,8.9619,8.9244,8.9544,493400.0
2011-10-14 15:00:00,11.94,11.96,11.93,11.94,433200.0,8.9544,8.9694,8.9469,8.9544,433200.0
2011-10-14 15:10:00,11.94,11.96,11.92,11.94,565600.0,8.9544,8.9694,8.9394,8.9544,565600.0
2011-10-14 15:20:00,11.94,11.97,11.94,11.97,416400.0,8.9544,8.9769,8.9544,8.9769,416400.0
2011-10-14 15:30:00,11.97,12.02,11.97,11.97,928000.0,8.9769,9.0144,8.9769,8.9769,928000.0
2011-10-14 15:40:00,11.97,11.97,11.91,11.92,1726400.0,8.9769,8.9769,8.9319,8.9394,1726400.0
2011-10-14 15:50:00,11.93,11.97,11.91,11.97,4197200.0,8.9469,8.9769,8.9319,8.9769,4197200.0
2011-10-17 09:30:00,11.9,11.94,11.76,11.88,1527600.0,8.9244,8.9544,8.8194,8.9094,1527600.0
2011-10-17 09:40:00,11.88,11.92,11.86,11.88,706600.0,8.9094,8.9394,8.8944,8.9094,706600.0
2011-10-17 09:50:00,11.88,11.92,11.88,11.9,294200.0,8.9094,8.9394,8.9094,8.9244,294200.0
2011-10-17 10:00:00,11.9,11.9,11.81,11.83,586600.0,8.9244,8.9244,8.8569,8.8719,586600.0
2011-10-17 10:10:00,11.84,11.84,11.77,11.79,480800.0,8.8794,8.8794,8.8269,8.8419,480800.0
2011-10-17 10:20:00,11.79,11.8,11.74,11.74,391200.0,8.8419,8.8494,8.8044,8.8044,391200.0
2011-10-17 10:30:00,11.74,11.81,11.74,11.79,583600.0,8.8044,8.8569,8.8044,8.8419,583600.0
2011-10-17 10:40:00,11.79,11.8,11.73,11.77,546400.0,8.8419,8.8494,8.7969,8.8269,546400.0
2011-10-17 10:50:00,11.77,11.85,11.76,11.83,811000.0,8.8269,8.8869,8.8194,8.8719,811000.0
2011-10-17 11:00:00,11.83,11.85,11.82,11.84,297800.0,8.8719,8.8869,8.8644,8.8794,297800.0
2011-10-17 11:10:00,11.84,11.84,11.8,11.8,370400.0,8.8794,8.8794,8.8494,8.8494,370400.0
2011-10-17 11:20:00,11.8,11.83,11.8,11.81,778200.0,8.8494,8.8719,8.8494,8.8569,778200.0
2011-10-17 11:30:00,11.81,11.84,11.81,11.81,179800.0,8.8569,8.8794,8.8569,8.8569,179800.0
2011-10-17 11:40:00,11.81,11.82,11.76,11.77,343000.0,8.8569,8.8644,8.8194,8.8269,343000.0
2011-10-17 11:50:00,11.78,11.79,11.77,11.77,415400.0,8.8344,8.8419,8.8269,8.8269,415400.0
2011-10-17 12:00:00,11.77,11.78,11.74,11.74,356000.0,8.8269,8.8344,8.8044,8.8044,356000.0
2011-10-17 12:10:00,11.74,11.77,11.72,11.76,189800.0,8.8044,8.8269,8.7894,8.8194,189800.0
2011-10-17 12:20:00,11.76,11.77,11.74,11.76,180200.0,8.8194,8.8269,8.8044,8.8194,180200.0
2011-10-17 12:30:00,11.76,11.76,11.72,11.74,269200.0,8.8194,8.8194,8.7894,8.8044,269200.0
2011-10-17 12:40:00,11.74,11.77,11.73,11.74,393600.0,8.8044,8.8269,8.7969,8.8044,393600.0
2011-10-17 12:50:00,11.74,11.76,11.72,11.72,378200.0,8.8044,8.8194,8.7894,8.7894,378200.0
2011-10-17 13:00:00,11.72,11.73,11.7,11.71,300000.0,8.7894,8.7969,8.7744,8.7819,300000.0
2011-10-17 13:10:00,11.71,11.72,11.69,11.72,476600.0,8.7819,8.7894,8.7669,8.7894,476600.0
2011-10-17 13:20:00,11.72,11.72,11.68,11.69,306000.0,8.7894,8.7894,8.7594,8.7669,306000.0
2011-10-17 13:30:00,11.69,11.69,11.63,11.65,415400.0,8.7669,8.7669,8.7219,8.7369,415400.0
2011-10-17 13:40:00,11.66,11.69,11.64,11.65,857200.0,8.7444,8.7669,8.7294,8.7369,857200.0
2011-10-17 13:50:00,11.65,11.67,11.64,11.66,296600.0,8.7369,8.7519,8.7294,8.7444,296600.0
2011-10-17 14:00:00,11.66,11.68,11.65,11.66,560800.0,8.7444,8.7594,8.7369,8.7444,560800.0
2011-10-17 14:10:00,11.66,11.69,11.65,11.69,281200.0,8.7444,8.7669,8.7369,8.7669,281200.0
2011-10-17 14:20:00,11.69,11.7,11.67,11.68,278600.0,8.7669,8.7744,8.7519,8.7594,278600.0
2011-10-17 14:30:00,11.68,11.68,11.65,11.68,624200.0,8.7594,8.7594,8.7369,8.7594,624200.0
2011-10-17 14:40:00,11.68,11.7,11.66,11.67,311000.0,8.7594,8.7744,8.7444,8.7519,311000.0
2011-10-17 14:50:00,11.67,11.71,11.65,11.71,386600.0,8.7519,8.7819,8.7369,8.7819,386600.0
2011-10-17 15:00:00,11.71,11.74,11.7,11.71,446400.0,8.7819,8.8044,8.7744,8.7819,446400.0
2011-10-17 15:10:00,11.72,11.76,11.71,11.74,473400.0,8.7894,8.8194,8.7819,8.8044,473400.0
2011-10-17 15:20:00,11.74,11.74,11.7,11.72,540600.0,8.8044,8.8044,8.7744,8.7894,540600.0
2011-10-17 15:30:00,11.72,11.74,11.67,11.68,990200.0,8.7894,8.8044,8.7519,8.7594,990200.0
2011-10-17 15:40:00,11.68,11.76,11.68,11.71,1524400.0,8.7594,8.8194,8.7594,8.7819,1524400.0
2011-10-17 15:50:00,11.72,11.72,11.67,11.71,3133000.0,8.7894,8.7894,8.7519,8.7819,3133000.0
2011-10-18 09:30:00,11.73,11.73,11.65,11.69,801800.0,8.7969,8.7969,8.7369,8.7669,801800.0
2011-10-18 09:40:00,11.69,11.71,11.62,11.62,778600.0,8.7669,8.7819,8.7144,8.7144,778600.0
2011-10-18 09:50:00,11.61,11.65,11.55,11.57,781200.0,8.7069,8.7369,8.6619,8.6769,781200.0
2011-10-18 10:00:00,11.57,11.58,11.52,11.56,740200.0,8.6769,8.6844,8.6394,8.6694,740200.0
2011-10-18 10:10:00,11.56,11.6,11.52,11.52,724200.0,8.6694,8.6994,8.6394,8.6394,724200.0
2011-10-18 10:20:00,11.52,11.63,11.5,11.63,1227400.0,8.6394,8.7219,8.6244,8.7219,1227400.0
2011-10-18 10:30:00,11.63,11.63,11.6,11.6,620000.0,8.7219,8.7219,8.6994,8.6994,620000.0
2011-10-18 10:40:00,11.61,11.65,11.61,11.65,521200.0,8.7069,8.7369,8.7069,8.7369,521200.0
2011-10-18 10:50:00,11.65,11.67,11.64,11.67,578400.0,8.7369,8.7519,8.7294,8.7519,578400.0
2011-10-18 11:00:00,11.67,11.68,11.64,11.68,363000.0,8.7519,8.7594,8.7294,8.7594,363000.0
2011-10-18 11:10:00,11.69,11.7,11.66,11.68,421600.0,8.7669,8.7744,8.7444,8.7594,421600.0
2011-10-18 11:20:00,11.68,11.69,11.64,11.64,430200.0,8.7594,8.7669,8.7294,8.7294,430200.0
2011-10-18 11:30:00,11.64,11.75,11.64,11.74,496000.0,8.7294,8.8119,8.7294,8.8044,496000.0
2011-10-18 11:40:00,11.74,11.77,11.74,11.77,476200.0,8.8044,8.8269,8.8044,8.8269,476200.0
2011-10-18 11:50:00,11.77,11.79,11.74,11.76,624800.0,8.8269,8.8419,8.8044,8.8194,624800.0
2011-10-18 12:00:00,11.76,11.77,11.72,11.74,467800.0,8.8194,8.8269,8.7894,8.8044,467800.0
2011-10-18 12:10:00,11.73,11.74,11.72,11.72,311800.0,8.7969,8.8044,8.7894,8.7894,311800.0
2011-10-18 12:20:00,11.72,11.74,11.71,11.74,420000.0,8.7894,8.8044,8.7819,8.8044,420000.0
2011-10-18 12:30:00,11.74,11.78,11.73,11.78,324200.0,8.8044,8.8344,8.7969,8.8344,324200.0
2011-10-18 12:40:00,11.79,11.81,11.78,11.8,530800.0,8.8419,8.8569,8.8344,8.8494,530800.0
2011-10-18 12:50:00,11.8,11.81,11.79,11.81,446600.0,8.8494,8.8569,8.8419,8.8569,446600.0
2011-10-18 13:00:00,11.81,11.83,11.76,11.77,387200.0,8.8569,8.8719,8.8194,8.8269,387200.0
2011-10-18 13:10:00,11.77,11.77,11.73,11.74,296800.0,8.8269,8.8269,8.7969,8.8044,296800.0
2011-10-18 13:20:00,11.74,11.74,11.72,11.74,281200.0,8.8044,8.8044,8.7894,8.8044,281200.0
2011-10-18 13:30:00,11.74,11.76,11.74,11.76,347200.0,8.8044,8.8194,8.8044,8.8194,347200.0
2011-10-18 13:40:00,11.76,11.76,11.73,11.75,422200.0,8.8194,8.8194,8.7969,8.8119,422200.0
2011-10-18 13:50:00,11.76,11.79,11.74,11.76,519600.0,8.8194,8.8419,8.8044,8.8194,519600.0
2011-10-18 14:00:00,11.76,11.78,11.74,11.77,438400.0,8.8194,8.8344,8.8044,8.8269,438400.0
2011-10-18 14:10:00,11.77,11.8,11.77,11.77,424000.0,8.8269,8.8494,8.8269,8.8269,424000.0
2011-10-18 14:20:00,11.78,11.8,11.77,11.77,403800.0,8.8344,8.8494,8.8269,8.8269,403800.0
2011-10-18 14:30:00,11.77,11.8,11.76,11.77,410400.0,8.8269,8.8494,8.8194,8.8269,410400.0
2011-10-18 14:40:00,11.76,11.8,11.75,11.79,934200.0,8.8194,8.8494,8.8119,8.8419,934200.0
2011-10-18 14:50:00,11.8,11.83,11.79,11.82,832200.0,8.8494,8.8719,8.8419,8.8644,832200.0
2011-10-18 15:00:00,11.82,11.96,11.81,11.92,1875600.0,8.8644,8.9694,8.8569,8.9394,1875600.0
2011-10-18 15:10:00,11.93,12.02,11.92,11.93,2390000.0,8.9469,9.0144,8.9394,8.9469,2390000.0
2011-10-18 15:20:00,11.93,11.95,11.88,11.88,2371600.0,8.9469,8.9619,8.9094,8.9094,2371600.0
2011-10-18 15:30:00,11.88,11.9,11.84,11.86,1742600.0,8.9094,8.9244,8.8794,8.8944,1742600.0
2011-10-18 15:40:00,11.86,11.9,11.84,11.9,1768400.0,8.8944,8.9244,8.8794,8.9244,1768400.0
2011-10-18 15:50:00,11.9,11.94,11.84,11.88,4369800.0,8.9244,8.9544,8.8794,8.9094,4369800.0
2011-10-19 09:30:00,11.89,11.94,11.85,11.9,852400.0,8.9169,8.9544,8.8869,8.9244,852400.0
2011-10-19 09:40:00,11.9,11.9,11.84,11.85,869800.0,8.9244,8.9244,8.8794,8.8869,869800.0
2011-10-19 09:50:00,11.85,11.87,11.84,11.86,523800.0,8.8869,8.9019,8.8794,8.8944,523800.0
2011-10-19 10:00:00,11.86,11.87,11.78,11.81,975800.0,8.8944,8.9019,8.8344,8.8569,975800.0
2011-10-19 10:10:00,11.82,11.85,11.81,11.83,679400.0,8.8644,8.8869,8.8569,8.8719,679400.0
2011-10-19 10:20:00,11.83,11.86,11.8,11.86,1151000.0,8.8719,8.8944,8.8494,8.8944,1151000.0
2011-10-19 10:30:00,11.86,11.87,11.83,11.85,722400.0,8.8944,8.9019,8.8719,8.8869,722400.0
2011-10-19 10:40:00,11.85,11.9,11.85,11.9,519400.0,8.8869,8.9244,8.8869,8.9244,519400.0
2011-10-19 10:50:00,11.9,11.94,11.9,11.91,609000.0,8.9244,8.9544,8.9244,8.9319,609000.0
2011-10-19 11:00:00,11.9,11.92,11.9,11.92,562600.0,8.9244,8.9394,8.9244,8.9394,562600.0
2011-10-19 11:10:00,11.91,11.94,11.9,11.9,418000.0,8.9319,8.9544,8.9244,8.9244,418000.0
2011-10-19 11:20:00,11.9,11.92,11.88,11.92,468200.0,8.9244,8.9394,8.9094,8.9394,468200.0
2011-10-19 11:30:00,11.92,11.96,11.92,11.94,603800.0,8.9394,8.9694,8.9394,8.9544,603800.0
2011-10-19 11:40:00,11.94,11.95,11.92,11.92,767600.0,8.9544,8.9619,8.9394,8.9394,767600.0
2011-10-19 11:50:00,11.92,11.92,11.88,11.88,532400.0,8.9394,8.9394,8.9094,8.9094,532400.0
2011-10-19 12:00:00,11.88,11.9,11.87,11.88,460600.0,8.9094,8.9244,8.9019,8.9094,460600.0
2011-10-19 12:10:00,11.88,11.9,11.87,11.9,629200.0,8.9094,8.9244,8.9019,8.9244,629200.0
2011-10-19 12:20:00,11.89,11.93,11.88,11.92,549800.0,8.9169,8.9469,8.9094,8.9394,549800.0
2011-10-19 12:30:00,11.92,11.97,11.92,11.96,1096000.0,8.9394,8.9769,8.9394,8.9694,1096000.0
2011-10-19 12:40:00,11.96,11.99,11.96,11.99,1010600.0,8.9694,8.9919,8.9694,8.9919,1010600.0
2011-10-19 12:50:00,11.99,12.01,11.99,12.0,499000.0,8.9919,9.0069,8.9919,8.9994,499000.0
2011-10-19 13:00:00,11.99,12.01,11.94,11.97,1434800.0,8.9919,9.0069,8.9544,8.9769,1434800.0
2011-10-19 13:10:00,11.97,11.99,11.95,11.95,1157800.0,8.9769,8.9919,8.9619,8.9619,1157800.0
2011-10-19 13:20:00,11.95,11.95,11.9,11.9,989800.0,8.9619,8.9619,8.9244,8.9244,989800.0
2011-10-19 13:30:00,11.91,11.91,11.88,11.88,492600.0,8.9319,8.9319,8.9094,8.9094,492600.0
2011-10-19 13:40:00,11.88,11.88,11.84,11.87,669200.0,8.9094,8.9094,8.8794,8.9019,669200.0
2011-10-19 13:50:00,11.87,11.9,11.86,11.9,485400.0,8.9019,8.9244,8.8944,8.9244,485400.0
2011-10-19 14:00:00,11.9,11.92,11.81,11.81,1053800.0,8.9244,8.9394,8.8569,8.8569,1053800.0
2011-10-19 14:10:00,11.81,11.83,11.78,11.81,1028400.0,8.8569,8.8719,8.8344,8.8569,1028400.0
2011-10-19 14:20:00,11.81,11.83,11.76,11.77,737600.0,8.8569,8.8719,8.8194,8.8269,737600.0
2011-10-19 14:30:00,11.77,11.79,11.74,11.79,610000.0,8.8269,8.8419,8.8044,8.8419,610000.0
2011-10-19 14:40:00,11.79,11.83,11.75,11.81,790200.0,8.8419,8.8719,8.8119,8.8569,790200.0
2011-10-19 14:50:00,11.81,11.81,11.72,11.72,1220200.0,8.8569,8.8569,8.7894,8.7894,1220200.0
2011-10-19 15:00:00,11.72,11.74,11.68,11.7,1478600.0,8.7894,8.8044,8.7594,8.7744,1478600.0
2011-10-19 15:10:00,11.7,11.73,11.67,11.72,1365800.0,8.7744,8.7969,8.7519,8.7894,1365800.0
2011-10-19 15:20:00,11.72,11.74,11.7,11.71,809200.0,8.7894,8.8044,8.7744,8.7819,809200.0
2011-10-19 15:30:00,11.71,11.77,11.7,11.73,1175600.0,8.7819,8.8269,8.7744,8.7969,1175600.0
2011-10-19 15:40:00,11.73,11.79,11.69,11.78,1820400.0,8.7969,8.8419,8.7669,8.8344,1820400.0
2011-10-19 15:50:00,11.78,11.79,11.75,11.78,2192200.0,8.8344,8.8419,8.8119,8.8344,2192200.0
2011-10-20 09:30:00,11.81,11.87,11.76,11.87,962400.0,8.8569,8.9019,8.8194,8.9019,962400.0
2011-10-20 09:40:00,11.87,11.94,11.85,11.93,746000.0,8.9019,8.9544,8.8869,8.9469,746000.0
2011-10-20 09:50:00,11.93,11.94,11.85,11.85,550200.0,8.9469,8.9544,8.8869,8.8869,550200.0
2011-10-20 10:00:00,11.86,11.9,11.79,11.8,1360600.0,8.8944,8.9244,8.8419,8.8494,1360600.0
2011-10-20 10:10:00,11.8,11.83,11.77,11.79,1114200.0,8.8494,8.8719,8.8269,8.8419,1114200.0
2011-10-20 10:20:00,11.79,11.8,11.76,11.78,1111400.0,8.8419,8.8494,8.8194,8.8344,1111400.0
2011-10-20 10:30:00,11.78,11.84,11.76,11.84,1000800.0,8.8344,8.8794,8.8194,8.8794,1000800.0
2011-10-20 10:40:00,11.84,11.85,11.78,11.79,648200.0,8.8794,8.8869,8.8344,8.8419,648200.0
2011-10-20 10:50:00,11.79,11.8,11.72,11.72,1009400.0,8.8419,8.8494,8.7894,8.7894,1009400.0
2011-10-20 11:00:00,11.72,11.72,11.64,11.66,899600.0,8.7894,8.7894,8.7294,8.7444,899600.0
2011-10-20 11:10:00,11.66,11.67,11.6,11.6,514200.0,8.7444,8.7519,8.6994,8.6994,514200.0
2011-10-20 11:20:00,11.6,11.67,11.6,11.65,521000.0,8.6994,8.7519,8.6994,8.7369,521000.0
2011-10-20 11:30:00,11.65,11.68,11.63,11.66,554000.0,8.7369,8.7594,8.7219,8.7444,554000.0
2011-10-20 11:40:00,11.66,11.69,11.65,11.66,468000.0,8.7444,8.7669,8.7369,8.7444,468000.0
2011-10-20 11:50:00,11.67,11.67,11.6,11.62,664400.0,8.7519,8.7519,8.6994,8.7144,664400.0
2011-10-20 12:00:00,11.62,11.63,11.56,11.58,669400.0,8.7144,8.7219,8.6694,8.6844,669400.0
2011-10-20 12:10:00,11.57,11.59,11.52,11.52,550400.0,8.6769,8.6919,8.6394,8.6394,550400.0
2011-10-20 12:20:00,11.52,11.6,11.52,11.6,717400.0,8.6394,8.6994,8.6394,8.6994,717400.0
2011-10-20 12:30:00,11.6,11.63,11.59,11.63,369600.0,8.6994,8.7219,8.6919,8.7219,369600.0
2011-10-20 12:40:00,11.63,11.65,11.62,11.63,219600.0,8.7219,8.7369,8.7144,8.7219,219600.0
2011-10-20 12:50:00,11.63,11.69,11.62,11.67,253000.0,8.7219,8.7669,8.7144,8.7519,253000.0
2011-10-20 13:00:00,11.67,11.7,11.65,11.68,492000.0,8.7519,8.7744,8.7369,8.7594,492000.0
2011-10-20 13:10:00,11.68,11.74,11.67,11.74,442800.0,8.7594,8.8044,8.7519,8.8044,442800.0
2011-10-20 13:20:00,11.74,11.79,11.74,11.76,631400.0,8.8044,8.8419,8.8044,8.8194,631400.0
2011-10-20 13:30:00,11.77,11.79,11.72,11.74,693000.0,8.8269,8.8419,8.7894,8.8044,693000.0
2011-10-20 13:40:00,11.73,11.77,11.71,11.74,648600.0,8.7969,8.8269,8.7819,8.8044,648600.0
2011-10-20 13:50:00,11.75,11.78,11.74,11.76,639800.0,8.8119,8.8344,8.8044,8.8194,639800.0
2011-10-20 14:00:00,11.75,11.79,11.74,11.76,807800.0,8.8119,8.8419,8.8044,8.8194,807800.0
2011-10-20 14:10:00,11.76,11.78,11.75,11.77,580600.0,8.8194,8.8344,8.8119,8.8269,580600.0
2011-10-20 14:20:00,11.77,11.8,11.76,11.79,552000.0,8.8269,8.8494,8.8194,8.8419,552000.0
2011-10-20 14:30:00,11.79,11.86,11.78,11.86,626400.0,8.8419,8.8944,8.8344,8.8944,626400.0
2011-10-20 14:40:00,11.86,11.86,11.8,11.83,806800.0,8.8944,8.8944,8.8494,8.8719,806800.0
2011-10-20 14:50:00,11.82,11.86,11.82,11.83,443000.0,8.8644,8.8944,8.8644,8.8719,443000.0
2011-10-20 15:00:00,11.83,11.84,11.81,11.83,340600.0,8.8719,8.8794,8.8569,8.8719,340600.0
2011-10-20 15:10:00,11.82,11.82,11.79,11.81,336800.0,8.8644,8.8644,8.8419,8.8569,336800.0
2011-10-20 15:20:00,11.81,11.81,11.76,11.77,547400.0,8.8569,8.8569,8.8194,8.8269,547400.0
2011-10-20 15:30:00,11.77,11.8,11.77,11.77,410400.0,8.8269,8.8494,8.8269,8.8269,410400.0
2011-10-20 15:40:00,11.78,11.83,11.78,11.83,443600.0,8.8344,8.8719,8.8344,8.8719,443600.0
2011-10-20 15:50:00,11.83,11.83,11.79,11.79,1664800.0,8.8719,8.8719,8.8419,8.8419,1664800.0
2011-10-21 09:30:00,11.9,11.97,11.88,11.96,5889400.0,8.9244,8.9769,8.9094,8.9694,5889400.0
2011-10-21 09:40:00,11.96,12.08,11.96,12.08,1048000.0,8.9694,9.0594,8.9694,9.0594,1048000.0
2011-10-21 09:50:00,12.08,12.17,12.08,12.14,1406600.0,9.0594,9.1268,9.0594,9.1043,1406600.0
2011-10-21 10:00:00,12.15,12.15,12.07,12.09,707800.0,9.1118,9.1118,9.0519,9.0668,707800.0
2011-10-21 10:10:00,12.09,12.18,12.08,12.18,770600.0,9.0668,9.1343,9.0594,9.1343,770600.0
2011-10-21 10:20:00,12.18,12.18,12.13,12.15,1107400.0,9.1343,9.1343,9.0968,9.1118,1107400.0
2011-10-21 10:30:00,12.15,12.15,12.09,12.14,1657600.0,9.1118,9.1118,9.0668,9.1043,1657600.0
2011-10-21 10:40:00,12.14,12.15,12.13,12.13,743400.0,9.1043,9.1118,9.0968,9.0968,743400.0
2011-10-21 10:50:00,12.14,12.14,12.06,12.07,809400.0,9.1043,9.1043,9.0444,9.0519,809400.0
2011-10-21 11:00:00,12.07,12.08,12.05,12.06,759800.0,9.0519,9.0594,9.0369,9.0444,759800.0
2011-10-21 11:10:00,12.06,12.13,12.06,12.13,353600.0,9.0444,9.0968,9.0444,9.0968,353600.0
2011-10-21 11:20:00,12.13,12.13,12.11,12.12,345200.0,9.0968,9.0968,9.0818,9.0893,345200.0
2011-10-21 11:30:00,12.12,12.13,12.1,12.1,241400.0,9.0893,9.0968,9.0743,9.0743,241400.0
2011-10-21 11:40:00,12.1,12.14,12.1,12.13,502800.0,9.0743,9.1043,9.0743,9.0968,502800.0
2011-10-21 11:50:00,12.13,12.13,12.13,12.13,289400.0,9.0968,9.0968,9.0968,9.0968,289400.0
2011-10-21 12:00:00,12.13,12.14,12.11,12.11,275600.0,9.0968,9.1043,9.0818,9.0818,275600.0
2011-10-21 12:10:00,12.11,12.15,12.11,12.12,293600.0,9.0818,9.1118,9.0818,9.0893,293600.0
2011-10-21 12:20:00,12.12,12.12,12.08,12.1,428800.0,9.0893,9.0893,9.0594,9.0743,428800.0
2011-10-21 12:30:00,12.1,12.1,12.08,12.09,253400.0,9.0743,9.0743,9.0594,9.0668,253400.0
2011-10-21 12:40:00,12.1,12.11,12.09,12.11,296800.0,9.0743,9.0818,9.0668,9.0818,296800.0
2011-10-21 12:50:00,12.11,12.12,12.1,12.1,232800.0,9.0818,9.0893,9.0743,9.0743,232800.0
2011-10-21 13:00:00,12.1,12.1,12.05,12.06,370200.0,9.0743,9.0743,9.0369,9.0444,370200.0
2011-10-21 13:10:00,12.05,12.06,12.02,12.05,445600.0,9.0369,9.0444,9.0144,9.0369,445600.0
2011-10-21 13:20:00,12.05,12.06,12.01,12.01,366200.0,9.0369,9.0444,9.0069,9.0069,366200.0
2011-10-21 13:30:00,12.01,12.04,11.99,12.02,441800.0,9.0069,9.0294,8.9919,9.0144,441800.0
2011-10-21 13:40:00,12.02,12.03,11.99,12.03,500400.0,9.0144,9.0219,8.9919,9.0219,500400.0
2011-10-21 13:50:00,12.02,12.04,12.01,12.01,176000.0,9.0144,9.0294,9.0069,9.0069,176000.0
2011-10-21 14:00:00,12.01,12.08,11.99,12.06,606200.0,9.0069,9.0594,8.9919,9.0444,606200.0
2011-10-21 14:10:00,12.06,12.06,12.04,12.06,439200.0,9.0444,9.0444,9.0294,9.0444,439200.0
2011-10-21 14:20:00,12.06,12.08,12.06,12.06,409800.0,9.0444,9.0594,9.0444,9.0444,409800.0
2011-10-21 14:30:00,12.07,12.08,12.04,12.05,288400.0,9.0519,9.0594,9.0294,9.0369,288400.0
2011-10-21 14:40:00,12.05,12.1,12.05,12.09,404400.0,9.0369,9.0743,9.0369,9.0668,404400.0
2011-10-21 14:50:00,12.09,12.1,12.07,12.1,380800.0,9.0668,9.0743,9.0519,9.0743,380800.0
2011-10-21 15:00:00,12.1,12.13,12.09,12.11,555600.0,9.0743,9.0968,9.0668,9.0818,555600.0
2011-10-21 15:10:00,12.11,12.12,12.1,12.12,380000.0,9.0818,9.0893,9.0743,9.0893,380000.0
2011-10-21 15:20:00,12.12,12.15,12.11,12.13,849600.0,9.0893,9.1118,9.0818,9.0968,849600.0
2011-10-21 15:30:00,12.13,12.15,12.13,12.13,881600.0,9.0968,9.1118,9.0968,9.0968,881600.0
2011-10-21 15:40:00,12.13,12.13,12.08,12.11,2048600.0,9.0968,9.0968,9.0594,9.0818,2048600.0
2011-10-21 15:50:00,12.11,12.17,12.11,12.17,3497000.0,9.0818,9.1268,9.0818,9.1268,3497000.0
2011-10-24 09:30:00,12.17,12.21,12.12,12.18,746200.0,9.1268,9.1568,9.0893,9.1343,746200.0
2011-10-24 09:40:00,12.18,12.22,12.15,12.21,529200.0,9.1343,9.1643,9.1118,9.1568,529200.0
2011-10-24 09:50:00,12.21,12.22,12.18,12.2,325000.0,9.1568,9.1643,9.1343,9.1493,325000.0
2011-10-24 10:00:00,12.2,12.24,12.15,12.24,403600.0,9.1493,9.1793,9.1118,9.1793,403600.0
2011-10-24 10:10:00,12.24,12.27,12.23,12.24,726000.0,9.1793,9.2018,9.1718,9.1793,726000.0
2011-10-24 10:20:00,12.24,12.26,12.2,12.25,554000.0,9.1793,9.1943,9.1493,9.1868,554000.0
2011-10-24 10:30:00,12.25,12.28,12.24,12.27,353800.0,9.1868,9.2093,9.1793,9.2018,353800.0
2011-10-24 10:40:00,12.27,12.3,12.26,12.28,437600.0,9.2018,9.2243,9.1943,9.2093,437600.0
2011-10-24 10:50:00,12.28,12.32,12.28,12.29,651800.0,9.2093,9.2393,9.2093,9.2168,651800.0
2011-10-24 11:00:00,12.29,12.31,12.28,12.3,462800.0,9.2168,9.2318,9.2093,9.2243,462800.0
2011-10-24 11:10:00,12.31,12.35,12.31,12.35,977800.0,9.2318,9.2618,9.2318,9.2618,977800.0
2011-10-24 11:20:00,12.35,12.36,12.35,12.35,917800.0,9.2618,9.2693,9.2618,9.2618,917800.0
2011-10-24 11:30:00,12.35,12.35,12.3,12.31,1277000.0,9.2618,9.2618,9.2243,9.2318,1277000.0
2011-10-24 11:40:00,12.31,12.38,12.31,12.35,2304200.0,9.2318,9.2843,9.2318,9.2618,2304200.0
2011-10-24 11:50:00,12.36,12.36,12.31,12.34,921000.0,9.2693,9.2693,9.2318,9.2543,921000.0
2011-10-24 12:00:00,12.34,12.34,12.31,12.34,575600.0,9.2543,9.2543,9.2318,9.2543,575600.0
2011-10-24 12:10:00,12.34,12.35,12.33,12.34,274000.0,9.2543,9.2618,9.2468,9.2543,274000.0
2011-10-24 12:20:00,12.34,12.36,12.34,12.34,800400.0,9.2543,9.2693,9.2543,9.2543,800400.0
2011-10-24 12:30:00,12.34,12.35,12.31,12.35,1031200.0,9.2543,9.2618,9.2318,9.2618,1031200.0
2011-10-24 12:40:00,12.35,12.37,12.33,12.34,514600.0,9.2618,9.2768,9.2468,9.2543,514600.0
2011-10-24 12:50:00,12.34,12.37,12.33,12.37,205400.0,9.2543,9.2768,9.2468,9.2768,205400.0
2011-10-24 13:00:00,12.37,12.37,12.34,12.34,467200.0,9.2768,9.2768,9.2543,9.2543,467200.0
2011-10-24 13:10:00,12.34,12.37,12.34,12.34,430600.0,9.2543,9.2768,9.2543,9.2543,430600.0
2011-10-24 13:20:00,12.34,12.34,12.32,12.32,249000.0,9.2543,9.2543,9.2393,9.2393,249000.0
2011-10-24 13:30:00,12.32,12.36,12.32,12.35,281400.0,9.2393,9.2693,9.2393,9.2618,281400.0
2011-10-24 13:40:00,12.35,12.38,12.34,12.37,539400.0,9.2618,9.2843,9.2543,9.2768,539400.0
2011-10-24 13:50:00,12.37,12.38,12.36,12.36,243600.0,9.2768,9.2843,9.2693,9.2693,243600.0
2011-10-24 14:00:00,12.36,12.38,12.35,12.35,530600.0,9.2693,9.2843,9.2618,9.2618,530600.0
2011-10-24 14:10:00,12.35,12.36,12.31,12.33,558600.0,9.2618,9.2693,9.2318,9.2468,558600.0
2011-10-24 14:20:00,12.33,12.37,12.33,12.37,448400.0,9.2468,9.2768,9.2468,9.2768,448400.0
2011-10-24 14:30:00,12.37,12.38,12.36,12.38,388800.0,9.2768,9.2843,9.2693,9.2843,388800.0
2011-10-24 14:40:00,12.38,12.38,12.34,12.35,569600.0,9.2843,9.2843,9.2543,9.2618,569600.0
2011-10-24 14:50:00,12.35,12.36,12.33,12.34,563000.0,9.2618,9.2693,9.2468,9.2543,563000.0
2011-10-24 15:00:00,12.34,12.37,12.34,12.35,534200.0,9.2543,9.2768,9.2543,9.2618,534200.0
2011-10-24 15:10:00,12.35,12.35,12.31,12.33,488200.0,9.2618,9.2618,9.2318,9.2468,488200.0
2011-10-24 15:20:00,12.33,12.34,12.29,12.31,940600.0,9.2468,9.2543,9.2168,9.2318,940600.0
2011-10-24 15:30:00,12.3,12.33,12.3,12.31,967000.0,9.2243,9.2468,9.2243,9.2318,967000.0
2011-10-24 15:40:00,12.32,12.37,12.31,12.31,1498400.0,9.2393,9.2768,9.2318,9.2318,1498400.0
2011-10-24 15:50:00,12.31,12.35,12.3,12.34,3002600.0,9.2318,9.2618,9.2243,9.2543,3002600.0
2011-10-25 09:30:00,12.28,12.31,12.18,12.26,1472000.0,9.2093,9.2318,9.1343,9.1943,1472000.0
2011-10-25 09:40:00,12.27,12.3,12.22,12.28,1354600.0,9.2018,9.2243,9.1643,9.2093,1354600.0
2011-10-25 09:50:00,12.28,12.31,12.24,12.25,1005200.0,9.2093,9.2318,9.1793,9.1868,1005200.0
2011-10-25 10:00:00,12.25,12.28,12.19,12.27,1400600.0,9.1868,9.2093,9.1418,9.2018,1400600.0
2011-10-25 10:10:00,12.27,12.29,12.22,12.29,706400.0,9.2018,9.2168,9.1643,9.2168,706400.0
2011-10-25 10:20:00,12.29,12.31,12.26,12.26,563400.0,9.2168,9.2318,9.1943,9.1943,563400.0
2011-10-25 10:30:00,12.26,12.3,12.22,12.29,663600.0,9.1943,9.2243,9.1643,9.2168,663600.0
2011-10-25 10:40:00,12.29,12.3,12.23,12.24,515400.0,9.2168,9.2243,9.1718,9.1793,515400.0
2011-10-25 10:50:00,12.24,12.24,12.19,12.2,557800.0,9.1793,9.1793,9.1418,9.1493,557800.0
2011-10-25 11:00:00,12.2,12.22,12.15,12.16,630400.0,9.1493,9.1643,9.1118,9.1193,630400.0
2011-10-25 11:10:00,12.16,12.18,12.13,12.14,379800.0,9.1193,9.1343,9.0968,9.1043,379800.0
2011-10-25 11:20:00,12.13,12.17,12.13,12.16,320400.0,9.0968,9.1268,9.0968,9.1193,320400.0
2011-10-25 11:30:00,12.16,12.21,12.15,12.19,481400.0,9.1193,9.1568,9.1118,9.1418,481400.0
2011-10-25 11:40:00,12.19,12.2,12.13,12.15,350600.0,9.1418,9.1493,9.0968,9.1118,350600.0
2011-10-25 11:50:00,12.15,12.21,12.15,12.2,285400.0,9.1118,9.1568,9.1118,9.1493,285400.0
2011-10-25 12:00:00,12.2,12.24,12.2,12.24,587400.0,9.1493,9.1793,9.1493,9.1793,587400.0
2011-10-25 12:10:00,12.24,12.26,12.23,12.24,351000.0,9.1793,9.1943,9.1718,9.1793,351000.0
2011-10-25 12:20:00,12.24,12.29,12.24,12.27,463000.0,9.1793,9.2168,9.1793,9.2018,463000.0
2011-10-25 12:30:00,12.27,12.29,12.25,12.25,425600.0,9.2018,9.2168,9.1868,9.1868,425600.0
2011-10-25 12:40:00,12.25,12.26,12.22,12.22,274200.0,9.1868,9.1943,9.1643,9.1643,274200.0
2011-10-25 12:50:00,12.23,12.23,12.2,12.21,248600.0,9.1718,9.1718,9.1493,9.1568,248600.0
2011-10-25 13:00:00,12.21,12.24,12.21,12.24,215000.0,9.1568,9.1793,9.1568,9.1793,215000.0
2011-10-25 13:10:00,12.24,12.25,12.23,12.24,215800.0,9.1793,9.1868,9.1718,9.1793,215800.0
2011-10-25 13:20:00,12.24,12.26,12.22,12.22,378200.0,9.1793,9.1943,9.1643,9.1643,378200.0
2011-10-25 13:30:00,12.21,12.22,12.2,12.2,479400.0,9.1568,9.1643,9.1493,9.1493,479400.0
2011-10-25 13:40:00,12.2,12.22,12.2,12.21,400200.0,9.1493,9.1643,9.1493,9.1568,400200.0
2011-10-25 13:50:00,12.21,12.25,12.21,12.25,452800.0,9.1568,9.1868,9.1568,9.1868,452800.0
2011-10-25 14:00:00,12.25,12.25,12.2,12.21,638000.0,9.1868,9.1868,9.1493,9.1568,638000.0
2011-10-25 14:10:00,12.21,12.21,12.17,12.18,1037000.0,9.1568,9.1568,9.1268,9.1343,1037000.0
2011-10-25 14:20:00,12.17,12.19,12.15,12.18,838000.0,9.1268,9.1418,9.1118,9.1343,838000.0
2011-10-25 14:30:00,12.18,12.19,12.17,12.18,387600.0,9.1343,9.1418,9.1268,9.1343,387600.0
2011-10-25 14:40:00,12.18,12.22,12.17,12.2,378400.0,9.1343,9.1643,9.1268,9.1493,378400.0
2011-10-25 14:50:00,12.2,12.22,12.18,12.22,359800.0,9.1493,9.1643,9.1343,9.1643,359800.0
2011-10-25 15:00:00,12.22,12.26,12.21,12.22,457400.0,9.1643,9.1943,9.1568,9.1643,457400.0
2011-10-25 15:10:00,12.22,12.22,12.16,12.16,580800.0,9.1643,9.1643,9.1193,9.1193,580800.0
2011-10-25 15:20:00,12.16,12.17,12.12,12.13,860600.0,9.1193,9.1268,9.0893,9.0968,860600.0
2011-10-25 15:30:00,12.13,12.17,12.13,12.13,1002400.0,9.0968,9.1268,9.0968,9.0968,1002400.0
2011-10-25 15:40:00,12.13,12.15,12.12,12.13,905200.0,9.0968,9.1118,9.0893,9.0968,905200.0
2011-10-25 15:50:00,12.13,12.13,12.06,12.1,2925400.0,9.0968,9.0968,9.0444,9.0743,2925400.0
2011-10-26 09:30:00,12.18,12.38,12.18,12.27,1502200.0,9.1343,9.2843,9.1343,9.2018,1502200.0
2011-10-26 09:40:00,12.27,12.31,12.23,12.29,910400.0,9.2018,9.2318,9.1718,9.2168,910400.0
2011-10-26 09:50:00,12.28,12.35,12.28,12.32,901400.0,9.2093,9.2618,9.2093,9.2393,901400.0
2011-10-26 10:00:00,12.32,12.37,12.31,12.37,1415200.0,9.2393,9.2768,9.2318,9.2768,1415200.0
2011-10-26 10:10:00,12.37,12.38,12.29,12.3,1347000.0,9.2768,9.2843,9.2168,9.2243,1347000.0
2011-10-26 10:20:00,12.3,12.32,12.28,12.32,888000.0,9.2243,9.2393,9.2093,9.2393,888000.0
2011-10-26 10:30:00,12.32,12.34,12.29,12.32,763400.0,9.2393,9.2543,9.2168,9.2393,763400.0
2011-10-26 10:40:00,12.32,12.32,12.24,12.26,1803000.0,9.2393,9.2393,9.1793,9.1943,1803000.0
2011-10-26 10:50:00,12.26,12.28,12.12,12.13,2495600.0,9.1943,9.2093,9.0893,9.0968,2495600.0
2011-10-26 11:00:00,12.13,12.15,12.09,12.11,833600.0,9.0968,9.1118,9.0668,9.0818,833600.0
2011-10-26 11:10:00,12.11,12.15,12.09,12.15,628000.0,9.0818,9.1118,9.0668,9.1118,628000.0
2011-10-26 11:20:00,12.15,12.15,12.08,12.12,1019600.0,9.1118,9.1118,9.0594,9.0893,1019600.0
2011-10-26 11:30:00,12.12,12.18,12.11,12.15,513800.0,9.0893,9.1343,9.0818,9.1118,513800.0
2011-10-26 11:40:00,12.15,12.24,12.15,12.22,727800.0,9.1118,9.1793,9.1118,9.1643,727800.0
2011-10-26 11:50:00,12.22,12.28,12.21,12.25,700400.0,9.1643,9.2093,9.1568,9.1868,700400.0
2011-10-26 12:00:00,12.25,12.27,12.23,12.26,312600.0,9.1868,9.2018,9.1718,9.1943,312600.0
2011-10-26 12:10:00,12.26,12.27,12.23,12.26,394200.0,9.1943,9.2018,9.1718,9.1943,394200.0
2011-10-26 12:20:00,12.26,12.28,12.24,12.26,407600.0,9.1943,9.2093,9.1793,9.1943,407600.0
2011-10-26 12:30:00,12.26,12.27,12.24,12.27,440400.0,9.1943,9.2018,9.1793,9.2018,440400.0
2011-10-26 12:40:00,12.26,12.27,12.22,12.23,428200.0,9.1943,9.2018,9.1643,9.1718,428200.0
2011-10-26 12:50:00,12.24,12.24,12.21,12.22,317200.0,9.1793,9.1793,9.1568,9.1643,317200.0
2011-10-26 13:00:00,12.22,12.24,12.21,12.22,558000.0,9.1643,9.1793,9.1568,9.1643,558000.0
2011-10-26 13:10:00,12.22,12.23,12.2,12.23,398000.0,9.1643,9.1718,9.1493,9.1718,398000.0
2011-10-26 13:20:00,12.23,12.25,12.22,12.25,447600.0,9.1718,9.1868,9.1643,9.1868,447600.0
2011-10-26 13:30:00,12.25,12.31,12.25,12.3,946800.0,9.1868,9.2318,9.1868,9.2243,946800.0
2011-10-26 13:40:00,12.3,12.31,12.26,12.31,1565400.0,9.2243,9.2318,9.1943,9.2318,1565400.0
2011-10-26 13:50:00,12.31,12.37,12.31,12.36,2910400.0,9.2318,9.2768,9.2318,9.2693,2910400.0
2011-10-26 14:00:00,12.36,12.39,12.34,12.38,1279600.0,9.2693,9.2918,9.2543,9.2843,1279600.0
2011-10-26 14:10:00,12.38,12.42,12.34,12.35,2461400.0,9.2843,9.3143,9.2543,9.2618,2461400.0
2011-10-26 14:20:00,12.35,12.38,12.33,12.37,533400.0,9.2618,9.2843,9.2468,9.2768,533400.0
2011-10-26 14:30:00,12.37,12.47,12.35,12.46,1419800.0,9.2768,9.3518,9.2618,9.3443,1419800.0
2011-10-26 14:40:00,12.46,12.47,12.43,12.44,1587800.0,9.3443,9.3518,9.3218,9.3293,1587800.0
2011-10-26 14:50:00,12.43,12.46,12.42,12.43,1262200.0,9.3218,9.3443,9.3143,9.3218,1262200.0
2011-10-26 15:00:00,12.44,12.46,12.41,12.44,702200.0,9.3293,9.3443,9.3068,9.3293,702200.0
2011-10-26 15:10:00,12.43,12.48,12.42,12.47,968000.0,9.3218,9.3593,9.3143,9.3518,968000.0
2011-10-26 15:20:00,12.47,12.49,12.43,12.47,3863400.0,9.3518,9.3668,9.3218,9.3518,3863400.0
2011-10-26 15:30:00,12.47,12.49,12.44,12.45,1866800.0,9.3518,9.3668,9.3293,9.3368,1866800.0
2011-10-26 15:40:00,12.45,12.49,12.41,12.41,1547600.0,9.3368,9.3668,9.3068,9.3068,1547600.0
2011-10-26 15:50:00,12.42,12.43,12.37,12.4,4262200.0,9.3143,9.3218,9.2768,9.2993,4262200.0
2011-10-27 09:30:00,12.6,12.66,12.19,12.2,4127400.0,9.4493,9.4943,9.1418,9.1493,4127400.0
2011-10-27 09:40:00,12.19,12.22,12.01,12.02,5154600.0,9.1418,9.1643,9.0069,9.0144,5154600.0
2011-10-27 09:50:00,12.02,12.07,11.96,12.0,5599400.0,9.0144,9.0519,8.9694,8.9994,5599400.0
2011-10-27 10:00:00,12.0,12.04,11.96,12.01,5392200.0,8.9994,9.0294,8.9694,9.0069,5392200.0
2011-10-27 10:10:00,12.01,12.04,11.99,11.99,2450200.0,9.0069,9.0294,8.9919,8.9919,2450200.0
2011-10-27 10:20:00,11.99,12.01,11.99,12.01,1892400.0,8.9919,9.0069,8.9919,9.0069,1892400.0
2011-10-27 10:30:00,12.01,12.02,12.0,12.02,1524400.0,9.0069,9.0144,8.9994,9.0144,1524400.0
2011-10-27 10:40:00,12.02,12.06,12.01,12.02,2313200.0,9.0144,9.0444,9.0069,9.0144,2313200.0
2011-10-27 10:50:00,12.02,12.03,11.98,12.02,2506400.0,9.0144,9.0219,8.9844,9.0144,2506400.0
2011-10-27 11:00:00,12.03,12.06,12.02,12.04,1205000.0,9.0219,9.0444,9.0144,9.0294,1205000.0
2011-10-27 11:10:00,12.04,12.04,12.0,12.01,871600.0,9.0294,9.0294,8.9994,9.0069,871600.0
2011-10-27 11:20:00,12.0,12.03,11.99,12.03,849800.0,8.9994,9.0219,8.9919,9.0219,849800.0
2011-10-27 11:30:00,12.03,12.06,12.02,12.06,1833800.0,9.0219,9.0444,9.0144,9.0444,1833800.0
2011-10-27 11:40:00,12.06,12.08,12.06,12.06,1083600.0,9.0444,9.0594,9.0444,9.0444,1083600.0
2011-10-27 11:50:00,12.06,12.11,12.06,12.11,1044400.0,9.0444,9.0818,9.0444,9.0818,1044400.0
2011-10-27 12:00:00,12.11,12.17,12.11,12.15,1186200.0,9.0818,9.1268,9.0818,9.1118,1186200.0
2011-10-27 12:10:00,12.15,12.15,12.13,12.15,733600.0,9.1118,9.1118,9.0968,9.1118,733600.0
2011-10-27 12:20:00,12.14,12.15,12.1,12.1,1078200.0,9.1043,9.1118,9.0743,9.0743,1078200.0
2011-10-27 12:30:00,12.1,12.14,12.09,12.14,750600.0,9.0743,9.1043,9.0668,9.1043,750600.0
2011-10-27 12:40:00,12.15,12.15,12.13,12.15,729200.0,9.1118,9.1118,9.0968,9.1118,729200.0
2011-10-27 12:50:00,12.15,12.15,12.11,12.14,746800.0,9.1118,9.1118,9.0818,9.1043,746800.0
2011-10-27 13:00:00,12.14,12.15,12.13,12.15,661000.0,9.1043,9.1118,9.0968,9.1118,661000.0
2011-10-27 13:10:00,12.15,12.15,12.13,12.14,1007000.0,9.1118,9.1118,9.0968,9.1043,1007000.0
2011-10-27 13:20:00,12.15,12.2,12.14,12.2,662800.0,9.1118,9.1493,9.1043,9.1493,662800.0
2011-10-27 13:30:00,12.2,12.27,12.18,12.27,1263400.0,9.1493,9.2018,9.1343,9.2018,1263400.0
2011-10-27 13:40:00,12.27,12.31,12.26,12.31,1105600.0,9.2018,9.2318,9.1943,9.2318,1105600.0
2011-10-27 13:50:00,12.31,12.34,12.3,12.33,729200.0,9.2318,9.2543,9.2243,9.2468,729200.0
2011-10-27 14:00:00,12.33,12.38,12.32,12.37,1403600.0,9.2468,9.2843,9.2393,9.2768,1403600.0
2011-10-27 14:10:00,12.37,12.38,12.34,12.37,1312000.0,9.2768,9.2843,9.2543,9.2768,1312000.0
2011-10-27 14:20:00,12.37,12.39,12.36,12.37,961000.0,9.2768,9.2918,9.2693,9.2768,961000.0
2011-10-27 14:30:00,12.37,12.39,12.35,12.37,1804800.0,9.2768,9.2918,9.2618,9.2768,1804800.0
2011-10-27 14:40:00,12.37,12.37,12.31,12.32,1223600.0,9.2768,9.2768,9.2318,9.2393,1223600.0
2011-10-27 14:50:00,12.32,12.38,12.31,12.36,1014800.0,9.2393,9.2843,9.2318,9.2693,1014800.0
2011-10-27 15:00:00,12.36,12.4,12.36,12.38,2092000.0,9.2693,9.2993,9.2693,9.2843,2092000.0
2011-10-27 15:10:00,12.38,12.39,12.34,12.38,1717200.0,9.2843,9.2918,9.2543,9.2843,1717200.0
2011-10-27 15:20:00,12.39,12.44,12.38,12.4,1840800.0,9.2918,9.3293,9.2843,9.2993,1840800.0
2011-10-27 15:30:00,12.4,12.4,12.36,12.4,1665600.0,9.2993,9.2993,9.2693,9.2993,1665600.0
2011-10-27 15:40:00,12.4,12.42,12.3,12.31,2494000.0,9.2993,9.3143,9.2243,9.2318,2494000.0
2011-10-27 15:50:00,12.31,12.33,12.25,12.3,4690000.0,9.2318,9.2468,9.1868,9.2243,4690000.0
2011-10-28 09:30:00,12.17,12.27,12.08,12.17,1891800.0,9.1268,9.2018,9.0594,9.1268,1891800.0
2011-10-28 09:40:00,12.17,12.21,12.13,12.14,1328200.0,9.1268,9.1568,9.0968,9.1043,1328200.0
2011-10-28 09:50:00,12.14,12.15,12.06,12.07,1000800.0,9.1043,9.1118,9.0444,9.0519,1000800.0
2011-10-28 10:00:00,12.06,12.06,11.99,12.0,1255400.0,9.0444,9.0444,8.9919,8.9994,1255400.0
2011-10-28 10:10:00,12.0,12.01,11.94,11.96,1928400.0,8.9994,9.0069,8.9544,8.9694,1928400.0
2011-10-28 10:20:00,11.97,11.98,11.86,11.86,2180800.0,8.9769,8.9844,8.8944,8.8944,2180800.0
2011-10-28 10:30:00,11.86,11.92,11.86,11.87,1876000.0,8.8944,8.9394,8.8944,8.9019,1876000.0
2011-10-28 10:40:00,11.87,11.95,11.87,11.95,1382400.0,8.9019,8.9619,8.9019,8.9619,1382400.0
2011-10-28 10:50:00,11.95,11.95,11.9,11.91,1596800.0,8.9619,8.9619,8.9244,8.9319,1596800.0
2011-10-28 11:00:00,11.92,11.97,11.91,11.95,1526600.0,8.9394,8.9769,8.9319,8.9619,1526600.0
2011-10-28 11:10:00,11.95,11.95,11.93,11.95,1768400.0,8.9619,8.9619,8.9469,8.9619,1768400.0
2011-10-28 11:20:00,11.95,11.97,11.94,11.95,1186600.0,8.9619,8.9769,8.9544,8.9619,1186600.0
2011-10-28 11:30:00,11.95,11.97,11.94,11.95,1709600.0,8.9619,8.9769,8.9544,8.9619,1709600.0
2011-10-28 11:40:00,11.95,11.97,11.94,11.96,3564400.0,8.9619,8.9769,8.9544,8.9694,3564400.0
2011-10-28 11:50:00,11.96,11.97,11.95,11.96,1379400.0,8.9694,8.9769,8.9619,8.9694,1379400.0
2011-10-28 12:00:00,11.96,11.97,11.95,11.95,1970400.0,8.9694,8.9769,8.9619,8.9619,1970400.0
2011-10-28 12:10:00,11.95,11.96,11.93,11.94,1649000.0,8.9619,8.9694,8.9469,8.9544,1649000.0
2011-10-28 12:20:00,11.94,11.94,11.85,11.87,1073800.0,8.9544,8.9544,8.8869,8.9019,1073800.0
2011-10-28 12:30:00,11.87,11.87,11.81,11.81,1224200.0,8.9019,8.9019,8.8569,8.8569,1224200.0
2011-10-28 12:40:00,11.81,11.82,11.77,11.77,1144000.0,8.8569,8.8644,8.8269,8.8269,1144000.0
2011-10-28 12:50:00,11.77,11.77,11.73,11.74,1965600.0,8.8269,8.8269,8.7969,8.8044,1965600.0
2011-10-28 13:00:00,11.75,11.84,11.74,11.83,2158600.0,8.8119,8.8794,8.8044,8.8719,2158600.0
2011-10-28 13:10:00,11.82,11.87,11.82,11.83,1147200.0,8.8644,8.9019,8.8644,8.8719,1147200.0
2011-10-28 13:20:00,11.83,11.88,11.83,11.85,2446600.0,8.8719,8.9094,8.8719,8.8869,2446600.0
2011-10-28 13:30:00,11.85,11.87,11.83,11.85,2299600.0,8.8869,8.9019,8.8719,8.8869,2299600.0
2011-10-28 13:40:00,11.86,11.87,11.85,11.85,1803200.0,8.8944,8.9019,8.8869,8.8869,1803200.0
2011-10-28 13:50:00,11.85,11.86,11.84,11.85,1103600.0,8.8869,8.8944,8.8794,8.8869,1103600.0
2011-10-28 14:00:00,11.85,11.86,11.83,11.85,1607200.0,8.8869,8.8944,8.8719,8.8869,1607200.0
2011-10-28 14:10:00,11.85,11.85,11.84,11.85,2623000.0,8.8869,8.8869,8.8794,8.8869,2623000.0
2011-10-28 14:20:00,11.85,11.87,11.84,11.86,1615400.0,8.8869,8.9019,8.8794,8.8944,1615400.0
2011-10-28 14:30:00,11.86,11.86,11.81,11.81,1639200.0,8.8944,8.8944,8.8569,8.8569,1639200.0
2011-10-28 14:40:00,11.81,11.9,11.81,11.88,1278600.0,8.8569,8.9244,8.8569,8.9094,1278600.0
2011-10-28 14:50:00,11.89,11.9,11.85,11.85,1346000.0,8.9169,8.9244,8.8869,8.8869,1346000.0
2011-10-28 15:00:00,11.85,11.9,11.85,11.9,1176400.0,8.8869,8.9244,8.8869,8.9244,1176400.0
2011-10-28 15:10:00,11.89,11.9,11.84,11.85,1280400.0,8.9169,8.9244,8.8794,8.8869,1280400.0
2011-10-28 15:20:00,11.85,11.87,11.83,11.84,674400.0,8.8869,8.9019,8.8719,8.8794,674400.0
2011-10-28 15:30:00,11.84,11.86,11.83,11.86,1238000.0,8.8794,8.8944,8.8719,8.8944,1238000.0
2011-10-28 15:40:00,11.85,11.88,11.84,11.88,1980200.0,8.8869,8.9094,8.8794,8.9094,1980200.0
2011-10-28 15:50:00,11.88,11.94,11.88,11.93,4709600.0,8.9094,8.9544,8.9094,8.9469,4709600.0
2011-10-31 09:30:00,11.9,11.93,11.74,11.78,2105000.0,8.9244,8.9469,8.8044,8.8344,2105000.0
2011-10-31 09:40:00,11.79,11.79,11.74,11.74,1170000.0,8.8419,8.8419,8.8044,8.8044,1170000.0
2011-10-31 09:50:00,11.74,11.77,11.73,11.74,1138000.0,8.8044,8.8269,8.7969,8.8044,1138000.0
2011-10-31 10:00:00,11.74,11.74,11.7,11.74,1062000.0,8.8044,8.8044,8.7744,8.8044,1062000.0
2011-10-31 10:10:00,11.74,11.77,11.72,11.73,821200.0,8.8044,8.8269,8.7894,8.7969,821200.0
2011-10-31 10:20:00,11.73,11.75,11.69,11.72,837200.0,8.7969,8.8119,8.7669,8.7894,837200.0
2011-10-31 10:30:00,11.72,11.76,11.72,11.75,757200.0,8.7894,8.8194,8.7894,8.8119,757200.0
2011-10-31 10:40:00,11.76,11.76,11.7,11.7,468800.0,8.8194,8.8194,8.7744,8.7744,468800.0
2011-10-31 10:50:00,11.71,11.74,11.68,11.72,1287000.0,8.7819,8.8044,8.7594,8.7894,1287000.0
2011-10-31 11:00:00,11.72,11.78,11.72,11.75,1265200.0,8.7894,8.8344,8.7894,8.8119,1265200.0
2011-10-31 11:10:00,11.75,11.76,11.71,11.73,517600.0,8.8119,8.8194,8.7819,8.7969,517600.0
2011-10-31 11:20:00,11.73,11.76,11.72,11.73,541600.0,8.7969,8.8194,8.7894,8.7969,541600.0
2011-10-31 11:30:00,11.72,11.76,11.72,11.74,342600.0,8.7894,8.8194,8.7894,8.8044,342600.0
2011-10-31 11:40:00,11.75,11.82,11.74,11.81,379400.0,8.8119,8.8644,8.8044,8.8569,379400.0
2011-10-31 11:50:00,11.81,11.82,11.8,11.81,277200.0,8.8569,8.8644,8.8494,8.8569,277200.0
2011-10-31 12:00:00,11.81,11.81,11.78,11.79,280600.0,8.8569,8.8569,8.8344,8.8419,280600.0
2011-10-31 12:10:00,11.79,11.81,11.78,11.8,335800.0,8.8419,8.8569,8.8344,8.8494,335800.0
2011-10-31 12:20:00,11.8,11.8,11.77,11.78,359600.0,8.8494,8.8494,8.8269,8.8344,359600.0
2011-10-31 12:30:00,11.78,11.81,11.78,11.81,273400.0,8.8344,8.8569,8.8344,8.8569,273400.0
2011-10-31 12:40:00,11.81,11.86,11.81,11.85,553600.0,8.8569,8.8944,8.8569,8.8869,553600.0
2011-10-31 12:50:00,11.85,11.85,11.8,11.8,603400.0,8.8869,8.8869,8.8494,8.8494,603400.0
2011-10-31 13:00:00,11.81,11.87,11.8,11.86,628000.0,8.8569,8.9019,8.8494,8.8944,628000.0
2011-10-31 13:10:00,11.87,11.9,11.87,11.88,406600.0,8.9019,8.9244,8.9019,8.9094,406600.0
2011-10-31 13:20:00,11.88,11.89,11.86,11.86,380400.0,8.9094,8.9169,8.8944,8.8944,380400.0
2011-10-31 13:30:00,11.87,11.87,11.84,11.87,697600.0,8.9019,8.9019,8.8794,8.9019,697600.0
2011-10-31 13:40:00,11.87,11.9,11.87,11.9,669200.0,8.9019,8.9244,8.9019,8.9244,669200.0
2011-10-31 13:50:00,11.9,11.94,11.9,11.9,990000.0,8.9244,8.9544,8.9244,8.9244,990000.0
2011-10-31 14:00:00,11.9,11.91,11.88,11.88,533400.0,8.9244,8.9319,8.9094,8.9094,533400.0
2011-10-31 14:10:00,11.88,11.89,11.87,11.88,417600.0,8.9094,8.9169,8.9019,8.9094,417600.0
2011-10-31 14:20:00,11.88,11.9,11.87,11.88,457400.0,8.9094,8.9244,8.9019,8.9094,457400.0
2011-10-31 14:30:00,11.88,11.91,11.87,11.87,588800.0,8.9094,8.9319,8.9019,8.9019,588800.0
2011-10-31 14:40:00,11.87,11.89,11.86,11.89,804600.0,8.9019,8.9169,8.8944,8.9169,804600.0
2011-10-31 14:50:00,11.89,11.93,11.89,11.92,577000.0,8.9169,8.9469,8.9169,8.9394,577000.0
2011-10-31 15:00:00,11.92,11.94,11.9,11.9,842000.0,8.9394,8.9544,8.9244,8.9244,842000.0
2011-10-31 15:10:00,11.9,11.91,11.83,11.83,928400.0,8.9244,8.9319,8.8719,8.8719,928400.0
2011-10-31 15:20:00,11.83,11.83,11.8,11.8,731000.0,8.8719,8.8719,8.8494,8.8494,731000.0
2011-10-31 15:30:00,11.8,11.82,11.79,11.81,1296800.0,8.8494,8.8644,8.8419,8.8569,1296800.0
2011-10-31 15:40:00,11.81,11.81,11.77,11.78,1722800.0,8.8569,8.8569,8.8269,8.8344,1722800.0
2011-10-31 15:50:00,11.78,11.81,11.72,11.74,3332000.0,8.8344,8.8569,8.7894,8.8044,3332000.0
2011-11-01 09:30:00,11.46,11.47,11.29,11.46,1949600.0,8.5944,8.6019,8.4669,8.5944,1949600.0
2011-11-01 09:40:00,11.46,11.52,11.46,11.51,1607600.0,8.5944,8.6394,8.5944,8.6319,1607600.0
2011-11-01 09:50:00,11.51,11.55,11.49,11.53,1481600.0,8.6319,8.6619,8.6169,8.6469,1481600.0
2011-11-01 10:00:00,11.53,11.56,11.49,11.51,1403800.0,8.6469,8.6694,8.6169,8.6319,1403800.0
2011-11-01 10:10:00,11.51,11.58,11.5,11.56,1225200.0,8.6319,8.6844,8.6244,8.6694,1225200.0
2011-11-01 10:20:00,11.56,11.56,11.53,11.56,939200.0,8.6694,8.6694,8.6469,8.6694,939200.0
2011-11-01 10:30:00,11.56,11.62,11.54,11.6,1299000.0,8.6694,8.7144,8.6544,8.6994,1299000.0
2011-11-01 10:40:00,11.6,11.6,11.52,11.53,946200.0,8.6994,8.6994,8.6394,8.6469,946200.0
2011-11-01 10:50:00,11.53,11.54,11.48,11.49,1178600.0,8.6469,8.6544,8.6094,8.6169,1178600.0
2011-11-01 11:00:00,11.49,11.53,11.49,11.5,1238800.0,8.6169,8.6469,8.6169,8.6244,1238800.0
2011-11-01 11:10:00,11.5,11.51,11.48,11.49,1154800.0,8.6244,8.6319,8.6094,8.6169,1154800.0
2011-11-01 11:20:00,11.49,11.51,11.46,11.49,1206800.0,8.6169,8.6319,8.5944,8.6169,1206800.0
2011-11-01 11:30:00,11.49,11.49,11.43,11.43,831600.0,8.6169,8.6169,8.5719,8.5719,831600.0
2011-11-01 11:40:00,11.43,11.44,11.38,11.4,893600.0,8.5719,8.5794,8.5344,8.5494,893600.0
2011-11-01 11:50:00,11.4,11.43,11.38,11.42,924200.0,8.5494,8.5719,8.5344,8.5644,924200.0
2011-11-01 12:00:00,11.42,11.45,11.38,11.45,819400.0,8.5644,8.5869,8.5344,8.5869,819400.0
2011-11-01 12:10:00,11.44,11.48,11.4,11.42,687800.0,8.5794,8.6094,8.5494,8.5644,687800.0
2011-11-01 12:20:00,11.42,11.46,11.4,11.44,512400.0,8.5644,8.5944,8.5494,8.5794,512400.0
2011-11-01 12:30:00,11.44,11.49,11.42,11.47,541800.0,8.5794,8.6169,8.5644,8.6019,541800.0
2011-11-01 12:40:00,11.47,11.48,11.41,11.43,670800.0,8.6019,8.6094,8.5569,8.5719,670800.0
2011-11-01 12:50:00,11.43,11.46,11.4,11.45,929400.0,8.5719,8.5944,8.5494,8.5869,929400.0
2011-11-01 13:00:00,11.45,11.49,11.45,11.45,938000.0,8.5869,8.6169,8.5869,8.5869,938000.0
2011-11-01 13:10:00,11.45,11.45,11.4,11.42,771800.0,8.5869,8.5869,8.5494,8.5644,771800.0
2011-11-01 13:20:00,11.42,11.48,11.38,11.47,1150600.0,8.5644,8.6094,8.5344,8.6019,1150600.0
2011-11-01 13:30:00,11.47,11.53,11.46,11.49,1367800.0,8.6019,8.6469,8.5944,8.6169,1367800.0
2011-11-01 13:40:00,11.49,11.56,11.47,11.54,1229000.0,8.6169,8.6694,8.6019,8.6544,1229000.0
2011-11-01 13:50:00,11.54,11.55,11.46,11.49,1484400.0,8.6544,8.6619,8.5944,8.6169,1484400.0
2011-11-01 14:00:00,11.49,11.56,11.47,11.55,784400.0,8.6169,8.6694,8.6019,8.6619,784400.0
2011-11-01 14:10:00,11.55,11.56,11.49,11.53,2479600.0,8.6619,8.6694,8.6169,8.6469,2479600.0
2011-11-01 14:20:00,11.54,11.61,11.51,11.59,1721200.0,8.6544,8.7069,8.6319,8.6919,1721200.0
2011-11-01 14:30:00,11.59,11.6,11.55,11.55,2267600.0,8.6919,8.6994,8.6619,8.6619,2267600.0
2011-11-01 14:40:00,11.55,11.59,11.54,11.56,1113400.0,8.6619,8.6919,8.6544,8.6694,1113400.0
2011-11-01 14:50:00,11.56,11.59,11.53,11.56,1034800.0,8.6694,8.6919,8.6469,8.6694,1034800.0
2011-11-01 15:00:00,11.56,11.58,11.5,11.51,2172800.0,8.6694,8.6844,8.6244,8.6319,2172800.0
2011-11-01 15:10:00,11.51,11.57,11.5,11.54,1295200.0,8.6319,8.6769,8.6244,8.6544,1295200.0
2011-11-01 15:20:00,11.54,11.57,11.52,11.56,1285800.0,8.6544,8.6769,8.6394,8.6694,1285800.0
2011-11-01 15:30:00,11.56,11.63,11.56,11.63,1748800.0,8.6694,8.7219,8.6694,8.7219,1748800.0
2011-11-01 15:40:00,11.62,11.63,11.45,11.48,4121200.0,8.7144,8.7219,8.5869,8.6094,4121200.0
2011-11-01 15:50:00,11.48,11.51,11.46,11.49,4714800.0,8.6094,8.6319,8.5944,8.6169,4714800.0
2011-11-02 09:30:00,11.84,11.93,11.77,11.92,3053200.0,8.8794,8.9469,8.8269,8.9394,3053200.0
2011-11-02 09:40:00,11.92,11.92,11.81,11.83,1750600.0,8.9394,8.9394,8.8569,8.8719,1750600.0
2011-11-02 09:50:00,11.82,11.84,11.74,11.79,1978200.0,8.8644,8.8794,8.8044,8.8419,1978200.0
2011-11-02 10:00:00,11.79,11.81,11.72,11.72,1158800.0,8.8419,8.8569,8.7894,8.7894,1158800.0
2011-11-02 10:10:00,11.73,11.73,11.63,11.7,1387400.0,8.7969,8.7969,8.7219,8.7744,1387400.0
2011-11-02 10:20:00,11.7,11.74,11.67,11.73,507400.0,8.7744,8.8044,8.7519,8.7969,507400.0
2011-11-02 10:30:00,11.73,11.76,11.71,11.73,853600.0,8.7969,8.8194,8.7819,8.7969,853600.0
2011-11-02 10:40:00,11.74,11.76,11.72,11.76,567800.0,8.8044,8.8194,8.7894,8.8194,567800.0
2011-11-02 10:50:00,11.75,11.77,11.71,11.71,963400.0,8.8119,8.8269,8.7819,8.7819,963400.0
2011-11-02 11:00:00,11.72,11.75,11.69,11.74,879400.0,8.7894,8.8119,8.7669,8.8044,879400.0
2011-11-02 11:10:00,11.74,11.74,11.69,11.72,744400.0,8.8044,8.8044,8.7669,8.7894,744400.0
2011-11-02 11:20:00,11.72,11.74,11.71,11.71,1341000.0,8.7894,8.8044,8.7819,8.7819,1341000.0
2011-11-02 11:30:00,11.71,11.72,11.67,11.68,305400.0,8.7819,8.7894,8.7519,8.7594,305400.0
2011-11-02 11:40:00,11.69,11.69,11.65,11.65,375400.0,8.7669,8.7669,8.7369,8.7369,375400.0
2011-11-02 11:50:00,11.65,11.66,11.63,11.65,542400.0,8.7369,8.7444,8.7219,8.7369,542400.0
2011-11-02 12:00:00,11.65,11.65,11.61,11.62,708800.0,8.7369,8.7369,8.7069,8.7144,708800.0
2011-11-02 12:10:00,11.61,11.64,11.6,11.61,425200.0,8.7069,8.7294,8.6994,8.7069,425200.0
2011-11-02 12:20:00,11.61,11.66,11.6,11.65,602600.0,8.7069,8.7444,8.6994,8.7369,602600.0
2011-11-02 12:30:00,11.65,11.68,11.63,11.67,653400.0,8.7369,8.7594,8.7219,8.7519,653400.0
2011-11-02 12:40:00,11.67,11.7,11.65,11.65,758400.0,8.7519,8.7744,8.7369,8.7369,758400.0
2011-11-02 12:50:00,11.66,11.68,11.61,11.61,324400.0,8.7444,8.7594,8.7069,8.7069,324400.0
2011-11-02 13:00:00,11.62,11.62,11.56,11.59,1086800.0,8.7144,8.7144,8.6694,8.6919,1086800.0
2011-11-02 13:10:00,11.6,11.61,11.54,11.54,753200.0,8.6994,8.7069,8.6544,8.6544,753200.0
2011-11-02 13:20:00,11.55,11.56,11.53,11.55,859800.0,8.6619,8.6694,8.6469,8.6619,859800.0
2011-11-02 13:30:00,11.54,11.56,11.53,11.54,826000.0,8.6544,8.6694,8.6469,8.6544,826000.0
2011-11-02 13:40:00,11.54,11.56,11.52,11.54,499200.0,8.6544,8.6694,8.6394,8.6544,499200.0
2011-11-02 13:50:00,11.54,11.54,11.49,11.51,723200.0,8.6544,8.6544,8.6169,8.6319,723200.0
2011-11-02 14:00:00,11.51,11.53,11.47,11.51,1395400.0,8.6319,8.6469,8.6019,8.6319,1395400.0
2011-11-02 14:10:00,11.51,11.52,11.47,11.49,1440400.0,8.6319,8.6394,8.6019,8.6169,1440400.0
2011-11-02 14:20:00,11.49,11.51,11.47,11.49,1137000.0,8.6169,8.6319,8.6019,8.6169,1137000.0
2011-11-02 14:30:00,11.49,11.55,11.48,11.52,1361400.0,8.6169,8.6619,8.6094,8.6394,1361400.0
2011-11-02 14:40:00,11.52,11.56,11.5,11.55,899200.0,8.6394,8.6694,8.6244,8.6619,899200.0
2011-11-02 14:50:00,11.55,11.59,11.52,11.53,1697400.0,8.6619,8.6919,8.6394,8.6469,1697400.0
2011-11-02 15:00:00,11.53,11.55,11.49,11.52,1397400.0,8.6469,8.6619,8.6169,8.6394,1397400.0
2011-11-02 15:10:00,11.52,11.53,11.47,11.47,2007200.0,8.6394,8.6469,8.6019,8.6019,2007200.0
2011-11-02 15:20:00,11.47,11.54,11.47,11.53,1561000.0,8.6019,8.6544,8.6019,8.6469,1561000.0
2011-11-02 15:30:00,11.53,11.54,11.49,11.53,1472800.0,8.6469,8.6544,8.6169,8.6469,1472800.0
2011-11-02 15:40:00,11.53,11.55,11.49,11.49,2474800.0,8.6469,8.6619,8.6169,8.6169,2474800.0
2011-11-02 15:50:00,11.49,11.53,11.48,11.52,3265000.0,8.6169,8.6469,8.6094,8.6394,3265000.0
2011-11-03 09:30:00,11.56,11.61,11.43,11.61,1743000.0,8.6694,8.7069,8.5719,8.7069,1743000.0
2011-11-03 09:40:00,11.61,11.63,11.54,11.54,1204600.0,8.7069,8.7219,8.6544,8.6544,1204600.0
2011-11-03 09:50:00,11.54,11.54,11.46,11.49,1493600.0,8.6544,8.6544,8.5944,8.6169,1493600.0
2011-11-03 10:00:00,11.49,11.5,11.39,11.45,1637200.0,8.6169,8.6244,8.5419,8.5869,1637200.0
2011-11-03 10:10:00,11.45,11.51,11.43,11.49,2406000.0,8.5869,8.6319,8.5719,8.6169,2406000.0
2011-11-03 10:20:00,11.49,11.5,11.47,11.49,1191200.0,8.6169,8.6244,8.6019,8.6169,1191200.0
2011-11-03 10:30:00,11.49,11.52,11.48,11.48,663400.0,8.6169,8.6394,8.6094,8.6094,663400.0
2011-11-03 10:40:00,11.49,11.56,11.49,11.53,1238400.0,8.6169,8.6694,8.6169,8.6469,1238400.0
2011-11-03 10:50:00,11.53,11.54,11.49,11.52,960800.0,8.6469,8.6544,8.6169,8.6394,960800.0
2011-11-03 11:00:00,11.52,11.55,11.49,11.5,822000.0,8.6394,8.6619,8.6169,8.6244,822000.0
2011-11-03 11:10:00,11.5,11.55,11.5,11.54,1092200.0,8.6244,8.6619,8.6244,8.6544,1092200.0
2011-11-03 11:20:00,11.54,11.55,11.52,11.54,788400.0,8.6544,8.6619,8.6394,8.6544,788400.0
2011-11-03 11:30:00,11.54,11.57,11.53,11.55,880600.0,8.6544,8.6769,8.6469,8.6619,880600.0
2011-11-03 11:40:00,11.55,11.59,11.55,11.59,607200.0,8.6619,8.6919,8.6619,8.6919,607200.0
2011-11-03 11:50:00,11.59,11.6,11.54,11.55,383000.0,8.6919,8.6994,8.6544,8.6619,383000.0
2011-11-03 12:00:00,11.55,11.56,11.49,11.54,649400.0,8.6619,8.6694,8.6169,8.6544,649400.0
2011-11-03 12:10:00,11.55,11.56,11.53,11.55,472600.0,8.6619,8.6694,8.6469,8.6619,472600.0
2011-11-03 12:20:00,11.55,11.61,11.55,11.6,438600.0,8.6619,8.7069,8.6619,8.6994,438600.0
2011-11-03 12:30:00,11.6,11.6,11.55,11.55,414600.0,8.6994,8.6994,8.6619,8.6619,414600.0
2011-11-03 12:40:00,11.55,11.6,11.55,11.6,554800.0,8.6619,8.6994,8.6619,8.6994,554800.0
2011-11-03 12:50:00,11.6,11.62,11.59,11.61,366000.0,8.6994,8.7144,8.6919,8.7069,366000.0
2011-11-03 13:00:00,11.61,11.63,11.6,11.63,584400.0,8.7069,8.7219,8.6994,8.7219,584400.0
2011-11-03 13:10:00,11.63,11.65,11.63,11.65,515400.0,8.7219,8.7369,8.7219,8.7369,515400.0
2011-11-03 13:20:00,11.65,11.66,11.63,11.65,461200.0,8.7369,8.7444,8.7219,8.7369,461200.0
2011-11-03 13:30:00,11.65,11.66,11.64,11.65,444400.0,8.7369,8.7444,8.7294,8.7369,444400.0
2011-11-03 13:40:00,11.65,11.69,11.65,11.68,718800.0,8.7369,8.7669,8.7369,8.7594,718800.0
2011-11-03 13:50:00,11.68,11.7,11.63,11.63,957400.0,8.7594,8.7744,8.7219,8.7219,957400.0
2011-11-03 14:00:00,11.63,11.65,11.63,11.65,1074600.0,8.7219,8.7369,8.7219,8.7369,1074600.0
2011-11-03 14:10:00,11.65,11.65,11.62,11.62,718400.0,8.7369,8.7369,8.7144,8.7144,718400.0
2011-11-03 14:20:00,11.62,11.64,11.62,11.63,507200.0,8.7144,8.7294,8.7144,8.7219,507200.0
2011-11-03 14:30:00,11.63,11.67,11.63,11.65,509200.0,8.7219,8.7519,8.7219,8.7369,509200.0
2011-11-03 14:40:00,11.66,11.66,11.63,11.63,368600.0,8.7444,8.7444,8.7219,8.7219,368600.0
2011-11-03 14:50:00,11.63,11.67,11.63,11.67,475600.0,8.7219,8.7519,8.7219,8.7519,475600.0
2011-11-03 15:00:00,11.67,11.7,11.66,11.7,1349600.0,8.7519,8.7744,8.7444,8.7744,1349600.0
2011-11-03 15:10:00,11.7,11.72,11.68,11.69,1134200.0,8.7744,8.7894,8.7594,8.7669,1134200.0
2011-11-03 15:20:00,11.7,11.71,11.69,11.7,962000.0,8.7744,8.7819,8.7669,8.7744,962000.0
2011-11-03 15:30:00,11.7,11.71,11.65,11.66,1548400.0,8.7744,8.7819,8.7369,8.7444,1548400.0
2011-11-03 15:40:00,11.66,11.7,11.65,11.69,1902600.0,8.7444,8.7744,8.7369,8.7669,1902600.0
2011-11-03 15:50:00,11.68,11.7,11.65,11.67,3096200.0,8.7594,8.7744,8.7369,8.7519,3096200.0
2011-11-04 09:30:00,11.56,11.57,11.49,11.53,1507400.0,8.6694,8.6769,8.6169,8.6469,1507400.0
2011-11-04 09:40:00,11.53,11.54,11.49,11.51,1479200.0,8.6469,8.6544,8.6169,8.6319,1479200.0
2011-11-04 09:50:00,11.5,11.51,11.45,11.46,1125800.0,8.6244,8.6319,8.5869,8.5944,1125800.0
2011-11-04 10:00:00,11.46,11.46,11.37,11.38,2080800.0,8.5944,8.5944,8.5269,8.5344,2080800.0
2011-11-04 10:10:00,11.38,11.44,11.38,11.42,1179400.0,8.5344,8.5794,8.5344,8.5644,1179400.0
2011-11-04 10:20:00,11.42,11.44,11.34,11.34,1372800.0,8.5644,8.5794,8.5044,8.5044,1372800.0
2011-11-04 10:30:00,11.34,11.34,11.27,11.29,1177200.0,8.5044,8.5044,8.4519,8.4669,1177200.0
2011-11-04 10:40:00,11.28,11.34,11.28,11.33,1485200.0,8.4594,8.5044,8.4594,8.4969,1485200.0
2011-11-04 10:50:00,11.34,11.36,11.32,11.36,921000.0,8.5044,8.5194,8.4894,8.5194,921000.0
2011-11-04 11:00:00,11.36,11.38,11.35,11.36,590600.0,8.5194,8.5344,8.5119,8.5194,590600.0
2011-11-04 11:10:00,11.36,11.38,11.32,11.32,381800.0,8.5194,8.5344,8.4894,8.4894,381800.0
2011-11-04 11:20:00,11.32,11.34,11.31,11.31,602400.0,8.4894,8.5044,8.4819,8.4819,602400.0
2011-11-04 11:30:00,11.31,11.33,11.29,11.31,664200.0,8.4819,8.4969,8.4669,8.4819,664200.0
2011-11-04 11:40:00,11.32,11.35,11.31,11.33,965400.0,8.4894,8.5119,8.4819,8.4969,965400.0
2011-11-04 11:50:00,11.33,11.37,11.33,11.36,489200.0,8.4969,8.5269,8.4969,8.5194,489200.0
2011-11-04 12:00:00,11.36,11.37,11.33,11.33,590800.0,8.5194,8.5269,8.4969,8.4969,590800.0
2011-11-04 12:10:00,11.34,11.37,11.33,11.37,299200.0,8.5044,8.5269,8.4969,8.5269,299200.0
2011-11-04 12:20:00,11.36,11.37,11.35,11.37,416200.0,8.5194,8.5269,8.5119,8.5269,416200.0
2011-11-04 12:30:00,11.37,11.37,11.34,11.35,605000.0,8.5269,8.5269,8.5044,8.5119,605000.0
2011-11-04 12:40:00,11.35,11.36,11.3,11.33,728200.0,8.5119,8.5194,8.4744,8.4969,728200.0
2011-11-04 12:50:00,11.33,11.35,11.32,11.35,358200.0,8.4969,8.5119,8.4894,8.5119,358200.0
2011-11-04 13:00:00,11.35,11.37,11.35,11.36,612200.0,8.5119,8.5269,8.5119,8.5194,612200.0
2011-11-04 13:10:00,11.36,11.4,11.36,11.38,769000.0,8.5194,8.5494,8.5194,8.5344,769000.0
2011-11-04 13:20:00,11.38,11.39,11.34,11.34,853400.0,8.5344,8.5419,8.5044,8.5044,853400.0
2011-11-04 13:30:00,11.34,11.35,11.31,11.31,496800.0,8.5044,8.5119,8.4819,8.4819,496800.0
2011-11-04 13:40:00,11.31,11.38,11.31,11.37,749200.0,8.4819,8.5344,8.4819,8.5269,749200.0
2011-11-04 13:50:00,11.37,11.38,11.35,11.36,512000.0,8.5269,8.5344,8.5119,8.5194,512000.0
2011-11-04 14:00:00,11.36,11.36,11.34,11.35,438800.0,8.5194,8.5194,8.5044,8.5119,438800.0
2011-11-04 14:10:00,11.35,11.39,11.34,11.39,1166400.0,8.5119,8.5419,8.5044,8.5419,1166400.0
2011-11-04 14:20:00,11.38,11.4,11.38,11.38,577600.0,8.5344,8.5494,8.5344,8.5344,577600.0
2011-11-04 14:30:00,11.38,11.39,11.37,11.38,730800.0,8.5344,8.5419,8.5269,8.5344,730800.0
2011-11-04 14:40:00,11.38,11.42,11.38,11.42,938000.0,8.5344,8.5644,8.5344,8.5644,938000.0
2011-11-04 14:50:00,11.42,11.43,11.38,11.4,1075400.0,8.5644,8.5719,8.5344,8.5494,1075400.0
2011-11-04 15:00:00,11.4,11.4,11.35,11.35,559000.0,8.5494,8.5494,8.5119,8.5119,559000.0
2011-11-04 15:10:00,11.35,11.38,11.35,11.38,1136200.0,8.5119,8.5344,8.5119,8.5344,1136200.0
2011-11-04 15:20:00,11.38,11.38,11.36,11.36,848000.0,8.5344,8.5344,8.5194,8.5194,848000.0
2011-11-04 15:30:00,11.36,11.37,11.33,11.34,918200.0,8.5194,8.5269,8.4969,8.5044,918200.0
2011-11-04 15:40:00,11.34,11.38,11.34,11.38,1351800.0,8.5044,8.5344,8.5044,8.5344,1351800.0
2011-11-04 15:50:00,11.38,11.38,11.34,11.38,2627200.0,8.5344,8.5344,8.5044,8.5344,2627200.0
2011-11-07 09:30:00,11.35,11.4,11.3,11.4,751400.0,8.5119,8.5494,8.4744,8.5494,751400.0
2011-11-07 09:40:00,11.4,11.4,11.34,11.38,569200.0,8.5494,8.5494,8.5044,8.5344,569200.0
2011-11-07 09:50:00,11.38,11.41,11.36,11.38,447600.0,8.5344,8.5569,8.5194,8.5344,447600.0
2011-11-07 10:00:00,11.38,11.38,11.35,11.36,396400.0,8.5344,8.5344,8.5119,8.5194,396400.0
2011-11-07 10:10:00,11.36,11.38,11.3,11.31,442400.0,8.5194,8.5344,8.4744,8.4819,442400.0
2011-11-07 10:20:00,11.31,11.33,11.28,11.28,517600.0,8.4819,8.4969,8.4594,8.4594,517600.0
2011-11-07 10:30:00,11.28,11.28,11.22,11.24,1150400.0,8.4594,8.4594,8.4144,8.4294,1150400.0
2011-11-07 10:40:00,11.24,11.26,11.23,11.24,1756400.0,8.4294,8.4444,8.4219,8.4294,1756400.0
2011-11-07 10:50:00,11.25,11.27,11.2,11.2,949400.0,8.4369,8.4519,8.3994,8.3994,949400.0
2011-11-07 11:00:00,11.2,11.27,11.2,11.24,970400.0,8.3994,8.4519,8.3994,8.4294,970400.0
2011-11-07 11:10:00,11.23,11.28,11.23,11.27,771800.0,8.4219,8.4594,8.4219,8.4519,771800.0
2011-11-07 11:20:00,11.27,11.27,11.22,11.22,741400.0,8.4519,8.4519,8.4144,8.4144,741400.0
2011-11-07 11:30:00,11.22,11.23,11.21,11.22,682800.0,8.4144,8.4219,8.4069,8.4144,682800.0
2011-11-07 11:40:00,11.22,11.24,11.2,11.22,1033000.0,8.4144,8.4294,8.3994,8.4144,1033000.0
2011-11-07 11:50:00,11.22,11.23,11.2,11.21,799200.0,8.4144,8.4219,8.3994,8.4069,799200.0
2011-11-07 12:00:00,11.21,11.24,11.2,11.22,803200.0,8.4069,8.4294,8.3994,8.4144,803200.0
2011-11-07 12:10:00,11.22,11.22,11.15,11.15,635200.0,8.4144,8.4144,8.3619,8.3619,635200.0
2011-11-07 12:20:00,11.15,11.18,11.13,11.17,519200.0,8.3619,8.3844,8.3469,8.3769,519200.0
2011-11-07 12:30:00,11.18,11.18,11.15,11.16,378400.0,8.3844,8.3844,8.3619,8.3694,378400.0
2011-11-07 12:40:00,11.15,11.2,11.15,11.2,494600.0,8.3619,8.3994,8.3619,8.3994,494600.0
2011-11-07 12:50:00,11.2,11.22,11.2,11.21,357800.0,8.3994,8.4144,8.3994,8.4069,357800.0
2011-11-07 13:00:00,11.21,11.22,11.2,11.22,345000.0,8.4069,8.4144,8.3994,8.4144,345000.0
2011-11-07 13:10:00,11.22,11.23,11.22,11.22,311200.0,8.4144,8.4219,8.4144,8.4144,311200.0
2011-11-07 13:20:00,11.22,11.23,11.21,11.22,344000.0,8.4144,8.4219,8.4069,8.4144,344000.0
2011-11-07 13:30:00,11.22,11.22,11.2,11.2,354800.0,8.4144,8.4144,8.3994,8.3994,354800.0
2011-11-07 13:40:00,11.2,11.22,11.19,11.21,413200.0,8.3994,8.4144,8.3919,8.4069,413200.0
2011-11-07 13:50:00,11.21,11.26,11.21,11.24,1996400.0,8.4069,8.4444,8.4069,8.4294,1996400.0
2011-11-07 14:00:00,11.24,11.26,11.23,11.24,903600.0,8.4294,8.4444,8.4219,8.4294,903600.0
2011-11-07 14:10:00,11.24,11.27,11.23,11.24,1043000.0,8.4294,8.4519,8.4219,8.4294,1043000.0
2011-11-07 14:20:00,11.24,11.26,11.24,11.24,644800.0,8.4294,8.4444,8.4294,8.4294,644800.0
2011-11-07 14:30:00,11.24,11.26,11.23,11.24,787600.0,8.4294,8.4444,8.4219,8.4294,787600.0
2011-11-07 14:40:00,11.24,11.24,11.22,11.24,563000.0,8.4294,8.4294,8.4144,8.4294,563000.0
2011-11-07 14:50:00,11.24,11.29,11.23,11.28,1313600.0,8.4294,8.4669,8.4219,8.4594,1313600.0
2011-11-07 15:00:00,11.28,11.29,11.26,11.28,466800.0,8.4594,8.4669,8.4444,8.4594,466800.0
2011-11-07 15:10:00,11.28,11.31,11.28,11.29,784800.0,8.4594,8.4819,8.4594,8.4669,784800.0
2011-11-07 15:20:00,11.29,11.3,11.27,11.27,685400.0,8.4669,8.4744,8.4519,8.4519,685400.0
2011-11-07 15:30:00,11.27,11.31,11.26,11.31,1669600.0,8.4519,8.4819,8.4444,8.4819,1669600.0
2011-11-07 15:40:00,11.31,11.32,11.3,11.32,1223000.0,8.4819,8.4894,8.4744,8.4894,1223000.0
2011-11-07 15:50:00,11.31,11.35,11.31,11.33,3063200.0,8.4819,8.5119,8.4819,8.4969,3063200.0
2011-11-08 09:30:00,11.4,11.44,11.27,11.28,846000.0,8.5494,8.5794,8.4519,8.4594,846000.0
2011-11-08 09:40:00,11.28,11.37,11.28,11.35,662200.0,8.4594,8.5269,8.4594,8.5119,662200.0
2011-11-08 09:50:00,11.35,11.41,11.35,11.4,696600.0,8.5119,8.5569,8.5119,8.5494,696600.0
2011-11-08 10:00:00,11.4,11.42,11.38,11.39,850400.0,8.5494,8.5644,8.5344,8.5419,850400.0
2011-11-08 10:10:00,11.38,11.38,11.33,11.34,1360400.0,8.5344,8.5344,8.4969,8.5044,1360400.0
2011-11-08 10:20:00,11.34,11.34,11.23,11.26,769800.0,8.5044,8.5044,8.4219,8.4444,769800.0
2011-11-08 10:30:00,11.26,11.29,11.24,11.29,352400.0,8.4444,8.4669,8.4294,8.4669,352400.0
2011-11-08 10:40:00,11.29,11.29,11.24,11.26,613800.0,8.4669,8.4669,8.4294,8.4444,613800.0
2011-11-08 10:50:00,11.26,11.27,11.21,11.23,1039200.0,8.4444,8.4519,8.4069,8.4219,1039200.0
2011-11-08 11:00:00,11.24,11.25,11.19,11.21,715200.0,8.4294,8.4369,8.3919,8.4069,715200.0
2011-11-08 11:10:00,11.21,11.21,11.15,11.16,697200.0,8.4069,8.4069,8.3619,8.3694,697200.0
2011-11-08 11:20:00,11.16,11.18,11.13,11.17,696800.0,8.3694,8.3844,8.3469,8.3769,696800.0
2011-11-08 11:30:00,11.17,11.19,11.15,11.17,812200.0,8.3769,8.3919,8.3619,8.3769,812200.0
2011-11-08 11:40:00,11.17,11.19,11.15,11.18,471800.0,8.3769,8.3919,8.3619,8.3844,471800.0
2011-11-08 11:50:00,11.18,11.2,11.17,11.19,419000.0,8.3844,8.3994,8.3769,8.3919,419000.0
2011-11-08 12:00:00,11.19,11.22,11.17,11.22,347600.0,8.3919,8.4144,8.3769,8.4144,347600.0
2011-11-08 12:10:00,11.22,11.24,11.21,11.24,221800.0,8.4144,8.4294,8.4069,8.4294,221800.0
2011-11-08 12:20:00,11.23,11.24,11.19,11.19,739800.0,8.4219,8.4294,8.3919,8.3919,739800.0
2011-11-08 12:30:00,11.19,11.2,11.17,11.18,465800.0,8.3919,8.3994,8.3769,8.3844,465800.0
2011-11-08 12:40:00,11.19,11.19,11.14,11.15,425000.0,8.3919,8.3919,8.3544,8.3619,425000.0
2011-11-08 12:50:00,11.15,11.17,11.14,11.16,328800.0,8.3619,8.3769,8.3544,8.3694,328800.0
2011-11-08 13:00:00,11.17,11.18,11.16,11.17,503200.0,8.3769,8.3844,8.3694,8.3769,503200.0
2011-11-08 13:10:00,11.17,11.2,11.16,11.19,476800.0,8.3769,8.3994,8.3694,8.3919,476800.0
2011-11-08 13:20:00,11.18,11.21,11.18,11.2,621400.0,8.3844,8.4069,8.3844,8.3994,621400.0
2011-11-08 13:30:00,11.2,11.22,11.19,11.22,327800.0,8.3994,8.4144,8.3919,8.4144,327800.0
2011-11-08 13:40:00,11.22,11.3,11.21,11.28,918200.0,8.4144,8.4744,8.4069,8.4594,918200.0
2011-11-08 13:50:00,11.28,11.31,11.27,11.28,914000.0,8.4594,8.4819,8.4519,8.4594,914000.0
2011-11-08 14:00:00,11.28,11.3,11.24,11.24,960200.0,8.4594,8.4744,8.4294,8.4294,960200.0
2011-11-08 14:10:00,11.24,11.28,11.23,11.23,854800.0,8.4294,8.4594,8.4219,8.4219,854800.0
2011-11-08 14:20:00,11.23,11.29,11.23,11.29,553200.0,8.4219,8.4669,8.4219,8.4669,553200.0
2011-11-08 14:30:00,11.29,11.31,11.29,11.31,546000.0,8.4669,8.4819,8.4669,8.4819,546000.0
2011-11-08 14:40:00,11.31,11.33,11.3,11.31,379000.0,8.4819,8.4969,8.4744,8.4819,379000.0
2011-11-08 14:50:00,11.32,11.36,11.31,11.34,583800.0,8.4894,8.5194,8.4819,8.5044,583800.0
2011-11-08 15:00:00,11.35,11.35,11.31,11.31,1097400.0,8.5119,8.5119,8.4819,8.4819,1097400.0
2011-11-08 15:10:00,11.31,11.37,11.31,11.36,839200.0,8.4819,8.5269,8.4819,8.5194,839200.0
2011-11-08 15:20:00,11.36,11.36,11.34,11.35,780400.0,8.5194,8.5194,8.5044,8.5119,780400.0
2011-11-08 15:30:00,11.35,11.38,11.35,11.38,1185600.0,8.5119,8.5344,8.5119,8.5344,1185600.0
2011-11-08 15:40:00,11.38,11.4,11.36,11.4,1099800.0,8.5344,8.5494,8.5194,8.5494,1099800.0
2011-11-08 15:50:00,11.39,11.42,11.38,11.38,2665600.0,8.5419,8.5644,8.5344,8.5344,2665600.0
2011-11-09 09:30:00,11.14,11.14,11.05,11.05,1169000.0,8.3544,8.3544,8.2869,8.2869,1169000.0
2011-11-09 09:40:00,11.05,11.06,11.02,11.03,1688000.0,8.2869,8.2944,8.2644,8.2719,1688000.0
2011-11-09 09:50:00,11.03,11.03,10.94,10.97,1609200.0,8.2719,8.2719,8.2044,8.2269,1609200.0
2011-11-09 10:00:00,10.97,11.01,10.94,10.95,1282800.0,8.2269,8.2569,8.2044,8.2119,1282800.0
2011-11-09 10:10:00,10.96,10.99,10.95,10.96,1059800.0,8.2194,8.2419,8.2119,8.2194,1059800.0
2011-11-09 10:20:00,10.96,10.96,10.93,10.94,1380000.0,8.2194,8.2194,8.1969,8.2044,1380000.0
2011-11-09 10:30:00,10.94,10.95,10.87,10.89,1914200.0,8.2044,8.2119,8.1519,8.1669,1914200.0
2011-11-09 10:40:00,10.88,10.97,10.88,10.95,1438800.0,8.1594,8.2269,8.1594,8.2119,1438800.0
2011-11-09 10:50:00,10.95,10.99,10.95,10.97,1196600.0,8.2119,8.2419,8.2119,8.2269,1196600.0
2011-11-09 11:00:00,10.97,11.0,10.96,10.99,1276600.0,8.2269,8.2494,8.2194,8.2419,1276600.0
2011-11-09 11:10:00,10.99,11.02,10.97,11.0,1015600.0,8.2419,8.2644,8.2269,8.2494,1015600.0
2011-11-09 11:20:00,11.0,11.02,10.99,10.99,1968000.0,8.2494,8.2644,8.2419,8.2419,1968000.0
2011-11-09 11:30:00,10.99,11.01,10.96,11.0,948600.0,8.2419,8.2569,8.2194,8.2494,948600.0
2011-11-09 11:40:00,11.0,11.0,10.97,11.0,736000.0,8.2494,8.2494,8.2269,8.2494,736000.0
2011-11-09 11:50:00,10.99,11.0,10.97,10.98,1058000.0,8.2419,8.2494,8.2269,8.2344,1058000.0
2011-11-09 12:00:00,10.98,10.99,10.96,10.97,810000.0,8.2344,8.2419,8.2194,8.2269,810000.0
2011-11-09 12:10:00,10.97,10.98,10.96,10.97,512000.0,8.2269,8.2344,8.2194,8.2269,512000.0
2011-11-09 12:20:00,10.97,10.99,10.94,10.95,774200.0,8.2269,8.2419,8.2044,8.2119,774200.0
2011-11-09 12:30:00,10.95,10.99,10.95,10.99,664800.0,8.2119,8.2419,8.2119,8.2419,664800.0
2011-11-09 12:40:00,10.98,10.99,10.97,10.98,1016800.0,8.2344,8.2419,8.2269,8.2344,1016800.0
2011-11-09 12:50:00,10.98,10.99,10.97,10.99,1176400.0,8.2344,8.2419,8.2269,8.2419,1176400.0
2011-11-09 13:00:00,10.99,11.01,10.98,10.99,617200.0,8.2419,8.2569,8.2344,8.2419,617200.0
2011-11-09 13:10:00,10.99,11.0,10.94,10.95,659800.0,8.2419,8.2494,8.2044,8.2119,659800.0
2011-11-09 13:20:00,10.95,10.99,10.95,10.99,377600.0,8.2119,8.2419,8.2119,8.2419,377600.0
2011-11-09 13:30:00,10.98,11.0,10.97,10.99,573600.0,8.2344,8.2494,8.2269,8.2419,573600.0
2011-11-09 13:40:00,10.98,11.0,10.97,10.98,674800.0,8.2344,8.2494,8.2269,8.2344,674800.0
2011-11-09 13:50:00,10.97,10.98,10.88,10.88,1860400.0,8.2269,8.2344,8.1594,8.1594,1860400.0
2011-11-09 14:00:00,10.88,10.88,10.8,10.81,2235600.0,8.1594,8.1594,8.0994,8.1069,2235600.0
2011-11-09 14:10:00,10.81,10.86,10.78,10.84,1518200.0,8.1069,8.1444,8.0844,8.1294,1518200.0
2011-11-09 14:20:00,10.85,10.86,10.75,10.78,1819800.0,8.1369,8.1444,8.0619,8.0844,1819800.0
2011-11-09 14:30:00,10.78,10.83,10.77,10.81,1371600.0,8.0844,8.1219,8.0769,8.1069,1371600.0
2011-11-09 14:40:00,10.81,10.81,10.77,10.79,2194200.0,8.1069,8.1069,8.0769,8.0919,2194200.0
2011-11-09 14:50:00,10.79,10.8,10.77,10.77,1705800.0,8.0919,8.0994,8.0769,8.0769,1705800.0
2011-11-09 15:00:00,10.77,10.82,10.77,10.8,1879200.0,8.0769,8.1144,8.0769,8.0994,1879200.0
2011-11-09 15:10:00,10.8,10.81,10.77,10.79,1460200.0,8.0994,8.1069,8.0769,8.0919,1460200.0
2011-11-09 15:20:00,10.8,10.82,10.78,10.79,1418400.0,8.0994,8.1144,8.0844,8.0919,1418400.0
2011-11-09 15:30:00,10.79,10.81,10.76,10.77,3248200.0,8.0919,8.1069,8.0694,8.0769,3248200.0
2011-11-09 15:40:00,10.78,10.79,10.74,10.76,2282800.0,8.0844,8.0919,8.0544,8.0694,2282800.0
2011-11-09 15:50:00,10.76,10.83,10.74,10.81,6915000.0,8.0694,8.1219,8.0544,8.1069,6915000.0
2011-11-10 09:30:00,10.88,11.01,10.86,10.96,1201200.0,8.1594,8.2569,8.1444,8.2194,1201200.0
2011-11-10 09:40:00,10.96,11.02,10.96,10.97,929600.0,8.2194,8.2644,8.2194,8.2269,929600.0
2011-11-10 09:50:00,10.97,10.99,10.95,10.97,540800.0,8.2269,8.2419,8.2119,8.2269,540800.0
2011-11-10 10:00:00,10.97,11.03,10.96,10.99,1126600.0,8.2269,8.2719,8.2194,8.2419,1126600.0
2011-11-10 10:10:00,10.99,11.0,10.93,10.95,648400.0,8.2419,8.2494,8.1969,8.2119,648400.0
2011-11-10 10:20:00,10.95,10.97,10.94,10.94,660800.0,8.2119,8.2269,8.2044,8.2044,660800.0
2011-11-10 10:30:00,10.94,10.95,10.9,10.92,596400.0,8.2044,8.2119,8.1744,8.1894,596400.0
2011-11-10 10:40:00,10.92,10.93,10.87,10.87,802600.0,8.1894,8.1969,8.1519,8.1519,802600.0
2011-11-10 10:50:00,10.87,10.9,10.86,10.88,643000.0,8.1519,8.1744,8.1444,8.1594,643000.0
2011-11-10 11:00:00,10.88,10.94,10.88,10.92,902000.0,8.1594,8.2044,8.1594,8.1894,902000.0
2011-11-10 11:10:00,10.92,10.93,10.9,10.92,847200.0,8.1894,8.1969,8.1744,8.1894,847200.0
2011-11-10 11:20:00,10.92,10.92,10.88,10.9,1209600.0,8.1894,8.1894,8.1594,8.1744,1209600.0
2011-11-10 11:30:00,10.9,10.9,10.86,10.86,1001000.0,8.1744,8.1744,8.1444,8.1444,1001000.0
2011-11-10 11:40:00,10.86,10.97,10.86,10.96,859400.0,8.1444,8.2269,8.1444,8.2194,859400.0
2011-11-10 11:50:00,10.96,10.97,10.93,10.95,663200.0,8.2194,8.2269,8.1969,8.2119,663200.0
2011-11-10 12:00:00,10.95,10.97,10.94,10.97,515800.0,8.2119,8.2269,8.2044,8.2269,515800.0
2011-11-10 12:10:00,10.97,10.98,10.93,10.95,596200.0,8.2269,8.2344,8.1969,8.2119,596200.0
2011-11-10 12:20:00,10.96,10.97,10.94,10.95,247400.0,8.2194,8.2269,8.2044,8.2119,247400.0
2011-11-10 12:30:00,10.95,10.95,10.9,10.91,452200.0,8.2119,8.2119,8.1744,8.1819,452200.0
2011-11-10 12:40:00,10.92,10.93,10.9,10.93,362600.0,8.1894,8.1969,8.1744,8.1969,362600.0
2011-11-10 12:50:00,10.93,10.97,10.93,10.97,330200.0,8.1969,8.2269,8.1969,8.2269,330200.0
2011-11-10 13:00:00,10.97,10.97,10.94,10.95,677400.0,8.2269,8.2269,8.2044,8.2119,677400.0
2011-11-10 13:10:00,10.95,11.03,10.95,11.03,805400.0,8.2119,8.2719,8.2119,8.2719,805400.0
2011-11-10 13:20:00,11.03,11.03,11.01,11.01,474000.0,8.2719,8.2719,8.2569,8.2569,474000.0
2011-11-10 13:30:00,11.01,11.05,11.01,11.05,600200.0,8.2569,8.2869,8.2569,8.2869,600200.0
2011-11-10 13:40:00,11.05,11.07,11.02,11.04,744400.0,8.2869,8.3019,8.2644,8.2794,744400.0
2011-11-10 13:50:00,11.04,11.09,11.04,11.07,670200.0,8.2794,8.3169,8.2794,8.3019,670200.0
2011-11-10 14:00:00,11.06,11.08,11.03,11.04,1236800.0,8.2944,8.3094,8.2719,8.2794,1236800.0
2011-11-10 14:10:00,11.04,11.09,11.04,11.08,586000.0,8.2794,8.3169,8.2794,8.3094,586000.0
2011-11-10 14:20:00,11.08,11.09,11.05,11.05,585200.0,8.3094,8.3169,8.2869,8.2869,585200.0
2011-11-10 14:30:00,11.05,11.06,11.04,11.06,465000.0,8.2869,8.2944,8.2794,8.2944,465000.0
2011-11-10 14:40:00,11.05,11.08,11.04,11.06,800600.0,8.2869,8.3094,8.2794,8.2944,800600.0
2011-11-10 14:50:00,11.06,11.08,11.02,11.03,671800.0,8.2944,8.3094,8.2644,8.2719,671800.0
2011-11-10 15:00:00,11.03,11.06,11.02,11.03,557800.0,8.2719,8.2944,8.2644,8.2719,557800.0
2011-11-10 15:10:00,11.03,11.08,11.03,11.05,681000.0,8.2719,8.3094,8.2719,8.2869,681000.0
2011-11-10 15:20:00,11.06,11.13,11.05,11.11,1274800.0,8.2944,8.3469,8.2869,8.3319,1274800.0
2011-11-10 15:30:00,11.11,11.12,11.05,11.08,1494800.0,8.3319,8.3394,8.2869,8.3094,1494800.0
2011-11-10 15:40:00,11.09,11.11,11.06,11.11,1019800.0,8.3169,8.3319,8.2944,8.3319,1019800.0
2011-11-10 15:50:00,11.1,11.14,11.09,11.09,2973000.0,8.3244,8.3544,8.3169,8.3169,2973000.0
2011-11-11 09:30:00,11.18,11.29,11.17,11.25,818400.0,8.3844,8.4669,8.3769,8.4369,818400.0
2011-11-11 09:40:00,11.25,11.29,11.21,11.22,674600.0,8.4369,8.4669,8.4069,8.4144,674600.0
2011-11-11 09:50:00,11.22,11.32,11.22,11.3,954000.0,8.4144,8.4894,8.4144,8.4744,954000.0
2011-11-11 10:00:00,11.3,11.33,11.29,11.3,1029600.0,8.4744,8.4969,8.4669,8.4744,1029600.0
2011-11-11 10:10:00,11.31,11.31,11.24,11.28,701200.0,8.4819,8.4819,8.4294,8.4594,701200.0
2011-11-11 10:20:00,11.28,11.31,11.28,11.29,441800.0,8.4594,8.4819,8.4594,8.4669,441800.0
2011-11-11 10:30:00,11.29,11.36,11.29,11.35,1224400.0,8.4669,8.5194,8.4669,8.5119,1224400.0
2011-11-11 10:40:00,11.36,11.38,11.33,11.34,861600.0,8.5194,8.5344,8.4969,8.5044,861600.0
2011-11-11 10:50:00,11.35,11.35,11.31,11.33,1445400.0,8.5119,8.5119,8.4819,8.4969,1445400.0
2011-11-11 11:00:00,11.32,11.33,11.3,11.3,1302400.0,8.4894,8.4969,8.4744,8.4744,1302400.0
2011-11-11 11:10:00,11.3,11.34,11.29,11.31,774000.0,8.4744,8.5044,8.4669,8.4819,774000.0
2011-11-11 11:20:00,11.31,11.31,11.26,11.26,485800.0,8.4819,8.4819,8.4444,8.4444,485800.0
2011-11-11 11:30:00,11.27,11.28,11.24,11.24,855800.0,8.4519,8.4594,8.4294,8.4294,855800.0
2011-11-11 11:40:00,11.24,11.27,11.22,11.24,1226600.0,8.4294,8.4519,8.4144,8.4294,1226600.0
2011-11-11 11:50:00,11.25,11.25,11.23,11.25,316800.0,8.4369,8.4369,8.4219,8.4369,316800.0
2011-11-11 12:00:00,11.24,11.27,11.24,11.26,263400.0,8.4294,8.4519,8.4294,8.4444,263400.0
2011-11-11 12:10:00,11.26,11.27,11.24,11.24,750800.0,8.4444,8.4519,8.4294,8.4294,750800.0
2011-11-11 12:20:00,11.24,11.24,11.18,11.2,4321000.0,8.4294,8.4294,8.3844,8.3994,4321000.0
2011-11-11 12:30:00,11.19,11.21,11.19,11.21,572400.0,8.3919,8.4069,8.3919,8.4069,572400.0
2011-11-11 12:40:00,11.2,11.22,11.2,11.22,465000.0,8.3994,8.4144,8.3994,8.4144,465000.0
2011-11-11 12:50:00,11.21,11.24,11.21,11.24,1388600.0,8.4069,8.4294,8.4069,8.4294,1388600.0
2011-11-11 13:00:00,11.24,11.28,11.23,11.28,779600.0,8.4294,8.4594,8.4219,8.4594,779600.0
2011-11-11 13:10:00,11.28,11.28,11.24,11.24,679400.0,8.4594,8.4594,8.4294,8.4294,679400.0
2011-11-11 13:20:00,11.24,11.25,11.22,11.24,324400.0,8.4294,8.4369,8.4144,8.4294,324400.0
2011-11-11 13:30:00,11.24,11.26,11.24,11.24,232000.0,8.4294,8.4444,8.4294,8.4294,232000.0
2011-11-11 13:40:00,11.25,11.26,11.24,11.25,343400.0,8.4369,8.4444,8.4294,8.4369,343400.0
2011-11-11 13:50:00,11.25,11.26,11.23,11.23,210800.0,8.4369,8.4444,8.4219,8.4219,210800.0
2011-11-11 14:00:00,11.24,11.25,11.23,11.25,342800.0,8.4294,8.4369,8.4219,8.4369,342800.0
2011-11-11 14:10:00,11.25,11.29,11.24,11.27,495000.0,8.4369,8.4669,8.4294,8.4519,495000.0
2011-11-11 14:20:00,11.27,11.28,11.24,11.26,545200.0,8.4519,8.4594,8.4294,8.4444,545200.0
2011-11-11 14:30:00,11.26,11.28,11.26,11.27,386400.0,8.4444,8.4594,8.4444,8.4519,386400.0
2011-11-11 14:40:00,11.27,11.29,11.27,11.27,423400.0,8.4519,8.4669,8.4519,8.4519,423400.0
2011-11-11 14:50:00,11.27,11.27,11.22,11.24,517000.0,8.4519,8.4519,8.4144,8.4294,517000.0
2011-11-11 15:00:00,11.24,11.26,11.23,11.24,505400.0,8.4294,8.4444,8.4219,8.4294,505400.0
2011-11-11 15:10:00,11.24,11.26,11.24,11.26,716800.0,8.4294,8.4444,8.4294,8.4444,716800.0
2011-11-11 15:20:00,11.26,11.26,11.24,11.26,920600.0,8.4444,8.4444,8.4294,8.4444,920600.0
2011-11-11 15:30:00,11.26,11.27,11.25,11.25,491600.0,8.4444,8.4519,8.4369,8.4369,491600.0
2011-11-11 15:40:00,11.25,11.26,11.22,11.24,1422000.0,8.4369,8.4444,8.4144,8.4294,1422000.0
2011-11-11 15:50:00,11.24,11.27,11.24,11.26,2476400.0,8.4294,8.4519,8.4294,8.4444,2476400.0
2011-11-14 09:30:00,11.21,11.26,11.19,11.22,506400.0,8.4069,8.4444,8.3919,8.4144,506400.0
2011-11-14 09:40:00,11.22,11.22,11.15,11.15,387000.0,8.4144,8.4144,8.3619,8.3619,387000.0
2011-11-14 09:50:00,11.15,11.19,11.14,11.18,300400.0,8.3619,8.3919,8.3544,8.3844,300400.0
2011-11-14 10:00:00,11.18,11.24,11.17,11.24,506600.0,8.3844,8.4294,8.3769,8.4294,506600.0
2011-11-14 10:10:00,11.24,11.28,11.23,11.27,604800.0,8.4294,8.4594,8.4219,8.4519,604800.0
2011-11-14 10:20:00,11.27,11.28,11.26,11.27,392200.0,8.4519,8.4594,8.4444,8.4519,392200.0
2011-11-14 10:30:00,11.27,11.27,11.23,11.26,372200.0,8.4519,8.4519,8.4219,8.4444,372200.0
2011-11-14 10:40:00,11.26,11.26,11.21,11.22,1017400.0,8.4444,8.4444,8.4069,8.4144,1017400.0
2011-11-14 10:50:00,11.22,11.29,11.22,11.27,558600.0,8.4144,8.4669,8.4144,8.4519,558600.0
2011-11-14 11:00:00,11.27,11.27,11.24,11.26,594400.0,8.4519,8.4519,8.4294,8.4444,594400.0
2011-11-14 11:10:00,11.26,11.26,11.22,11.24,331800.0,8.4444,8.4444,8.4144,8.4294,331800.0
2011-11-14 11:20:00,11.24,11.26,11.24,11.26,277600.0,8.4294,8.4444,8.4294,8.4444,277600.0
2011-11-14 11:30:00,11.25,11.27,11.23,11.24,393800.0,8.4369,8.4519,8.4219,8.4294,393800.0
2011-11-14 11:40:00,11.24,11.26,11.22,11.22,785000.0,8.4294,8.4444,8.4144,8.4144,785000.0
2011-11-14 11:50:00,11.22,11.22,11.18,11.19,492800.0,8.4144,8.4144,8.3844,8.3919,492800.0
2011-11-14 12:00:00,11.19,11.19,11.17,11.19,335200.0,8.3919,8.3919,8.3769,8.3919,335200.0
2011-11-14 12:10:00,11.19,11.19,11.15,11.15,496000.0,8.3919,8.3919,8.3619,8.3619,496000.0
2011-11-14 12:20:00,11.15,11.17,11.11,11.12,679400.0,8.3619,8.3769,8.3319,8.3394,679400.0
2011-11-14 12:30:00,11.12,11.12,11.09,11.12,614800.0,8.3394,8.3394,8.3169,8.3394,614800.0
2011-11-14 12:40:00,11.12,11.13,11.11,11.13,329600.0,8.3394,8.3469,8.3319,8.3469,329600.0
2011-11-14 12:50:00,11.13,11.15,11.12,11.15,352600.0,8.3469,8.3619,8.3394,8.3619,352600.0
2011-11-14 13:00:00,11.15,11.15,11.12,11.12,259400.0,8.3619,8.3619,8.3394,8.3394,259400.0
2011-11-14 13:10:00,11.12,11.13,11.11,11.13,793800.0,8.3394,8.3469,8.3319,8.3469,793800.0
2011-11-14 13:20:00,11.13,11.15,11.11,11.15,537800.0,8.3469,8.3619,8.3319,8.3619,537800.0
2011-11-14 13:30:00,11.14,11.17,11.13,11.15,404600.0,8.3544,8.3769,8.3469,8.3619,404600.0
2011-11-14 13:40:00,11.15,11.16,11.13,11.13,829400.0,8.3619,8.3694,8.3469,8.3469,829400.0
2011-11-14 13:50:00,11.13,11.13,11.11,11.12,581200.0,8.3469,8.3469,8.3319,8.3394,581200.0
2011-11-14 14:00:00,11.12,11.13,11.11,11.12,405000.0,8.3394,8.3469,8.3319,8.3394,405000.0
2011-11-14 14:10:00,11.12,11.13,11.09,11.09,601400.0,8.3394,8.3469,8.3169,8.3169,601400.0
2011-11-14 14:20:00,11.09,11.1,11.07,11.07,384600.0,8.3169,8.3244,8.3019,8.3019,384600.0
2011-11-14 14:30:00,11.07,11.08,11.06,11.08,539200.0,8.3019,8.3094,8.2944,8.3094,539200.0
2011-11-14 14:40:00,11.07,11.08,11.05,11.05,339400.0,8.3019,8.3094,8.2869,8.2869,339400.0
2011-11-14 14:50:00,11.05,11.07,11.04,11.04,710400.0,8.2869,8.3019,8.2794,8.2794,710400.0
2011-11-14 15:00:00,11.04,11.09,11.04,11.08,305200.0,8.2794,8.3169,8.2794,8.3094,305200.0
2011-11-14 15:10:00,11.08,11.1,11.06,11.06,292400.0,8.3094,8.3244,8.2944,8.2944,292400.0
2011-11-14 15:20:00,11.06,11.1,11.06,11.08,428000.0,8.2944,8.3244,8.2944,8.3094,428000.0
2011-11-14 15:30:00,11.08,11.11,11.08,11.09,720600.0,8.3094,8.3319,8.3094,8.3169,720600.0
2011-11-14 15:40:00,11.09,11.12,11.09,11.11,794400.0,8.3169,8.3394,8.3169,8.3319,794400.0
2011-11-14 15:50:00,11.11,11.11,11.08,11.1,1554000.0,8.3319,8.3319,8.3094,8.3244,1554000.0
2011-11-15 09:30:00,11.05,11.08,11.03,11.06,552200.0,8.2869,8.3094,8.2719,8.2944,552200.0
2011-11-15 09:40:00,11.06,11.09,11.03,11.06,786000.0,8.2944,8.3169,8.2719,8.2944,786000.0
2011-11-15 09:50:00,11.06,11.11,11.05,11.11,396600.0,8.2944,8.3319,8.2869,8.3319,396600.0
2011-11-15 10:00:00,11.1,11.11,11.08,11.09,485800.0,8.3244,8.3319,8.3094,8.3169,485800.0
2011-11-15 10:10:00,11.09,11.1,11.04,11.05,595000.0,8.3169,8.3244,8.2794,8.2869,595000.0
2011-11-15 10:20:00,11.05,11.06,11.01,11.03,1274200.0,8.2869,8.2944,8.2569,8.2719,1274200.0
2011-11-15 10:30:00,11.02,11.05,11.01,11.04,711600.0,8.2644,8.2869,8.2569,8.2794,711600.0
2011-11-15 10:40:00,11.03,11.09,11.02,11.06,807200.0,8.2719,8.3169,8.2644,8.2944,807200.0
2011-11-15 10:50:00,11.06,11.08,11.05,11.06,330600.0,8.2944,8.3094,8.2869,8.2944,330600.0
2011-11-15 11:00:00,11.05,11.08,11.05,11.07,338000.0,8.2869,8.3094,8.2869,8.3019,338000.0
2011-11-15 11:10:00,11.07,11.11,11.05,11.05,529200.0,8.3019,8.3319,8.2869,8.2869,529200.0
2011-11-15 11:20:00,11.05,11.05,11.02,11.04,551400.0,8.2869,8.2869,8.2644,8.2794,551400.0
2011-11-15 11:30:00,11.04,11.04,11.02,11.04,757400.0,8.2794,8.2794,8.2644,8.2794,757400.0
2011-11-15 11:40:00,11.04,11.05,11.03,11.03,395400.0,8.2794,8.2869,8.2719,8.2719,395400.0
2011-11-15 11:50:00,11.04,11.05,11.01,11.05,738000.0,8.2794,8.2869,8.2569,8.2869,738000.0
2011-11-15 12:00:00,11.05,11.07,11.04,11.06,578400.0,8.2869,8.3019,8.2794,8.2944,578400.0
2011-11-15 12:10:00,11.06,11.07,11.04,11.05,364200.0,8.2944,8.3019,8.2794,8.2869,364200.0
2011-11-15 12:20:00,11.05,11.1,11.05,11.07,591600.0,8.2869,8.3244,8.2869,8.3019,591600.0
2011-11-15 12:30:00,11.08,11.13,11.07,11.12,645400.0,8.3094,8.3469,8.3019,8.3394,645400.0
2011-11-15 12:40:00,11.12,11.12,11.09,11.09,557000.0,8.3394,8.3394,8.3169,8.3169,557000.0
2011-11-15 12:50:00,11.09,11.13,11.09,11.13,177000.0,8.3169,8.3469,8.3169,8.3469,177000.0
2011-11-15 13:00:00,11.13,11.15,11.12,11.13,473400.0,8.3469,8.3619,8.3394,8.3469,473400.0
2011-11-15 13:10:00,11.13,11.13,11.1,11.1,510000.0,8.3469,8.3469,8.3244,8.3244,510000.0
2011-11-15 13:20:00,11.1,11.12,11.09,11.12,358000.0,8.3244,8.3394,8.3169,8.3394,358000.0
2011-11-15 13:30:00,11.12,11.19,11.12,11.17,559800.0,8.3394,8.3919,8.3394,8.3769,559800.0
2011-11-15 13:40:00,11.16,11.18,11.15,11.15,371000.0,8.3694,8.3844,8.3619,8.3619,371000.0
2011-11-15 13:50:00,11.16,11.17,11.14,11.15,496800.0,8.3694,8.3769,8.3544,8.3619,496800.0
2011-11-15 14:00:00,11.14,11.15,11.13,11.13,355200.0,8.3544,8.3619,8.3469,8.3469,355200.0
2011-11-15 14:10:00,11.13,11.17,11.13,11.14,459400.0,8.3469,8.3769,8.3469,8.3544,459400.0
2011-11-15 14:20:00,11.13,11.17,11.13,11.15,360400.0,8.3469,8.3769,8.3469,8.3619,360400.0
2011-11-15 14:30:00,11.15,11.19,11.15,11.17,467400.0,8.3619,8.3919,8.3619,8.3769,467400.0
2011-11-15 14:40:00,11.17,11.19,11.16,11.17,266400.0,8.3769,8.3919,8.3694,8.3769,266400.0
2011-11-15 14:50:00,11.17,11.2,11.17,11.19,324600.0,8.3769,8.3994,8.3769,8.3919,324600.0
2011-11-15 15:00:00,11.19,11.22,11.19,11.19,695200.0,8.3919,8.4144,8.3919,8.3919,695200.0
2011-11-15 15:10:00,11.19,11.21,11.19,11.19,576000.0,8.3919,8.4069,8.3919,8.3919,576000.0
2011-11-15 15:20:00,11.19,11.21,11.19,11.21,906000.0,8.3919,8.4069,8.3919,8.4069,906000.0
2011-11-15 15:30:00,11.21,11.22,11.19,11.2,690800.0,8.4069,8.4144,8.3919,8.3994,690800.0
2011-11-15 15:40:00,11.2,11.21,11.18,11.2,787400.0,8.3994,8.4069,8.3844,8.3994,787400.0
2011-11-15 15:50:00,11.2,11.21,11.13,11.14,2288800.0,8.3994,8.4069,8.3469,8.3544,2288800.0
2011-11-16 09:30:00,11.01,11.03,10.93,10.97,945400.0,8.2569,8.2719,8.1969,8.2269,945400.0
2011-11-16 09:40:00,10.96,11.02,10.95,11.01,935200.0,8.2194,8.2644,8.2119,8.2569,935200.0
2011-11-16 09:50:00,11.01,11.02,10.97,10.99,838600.0,8.2569,8.2644,8.2269,8.2419,838600.0
2011-11-16 10:00:00,10.99,10.99,10.94,10.96,657400.0,8.2419,8.2419,8.2044,8.2194,657400.0
2011-11-16 10:10:00,10.96,10.99,10.95,10.99,501400.0,8.2194,8.2419,8.2119,8.2419,501400.0
2011-11-16 10:20:00,10.99,11.0,10.96,10.97,767000.0,8.2419,8.2494,8.2194,8.2269,767000.0
2011-11-16 10:30:00,10.97,10.99,10.95,10.99,622000.0,8.2269,8.2419,8.2119,8.2419,622000.0
2011-11-16 10:40:00,10.99,11.03,10.98,11.01,475000.0,8.2419,8.2719,8.2344,8.2569,475000.0
2011-11-16 10:50:00,11.01,11.05,11.01,11.05,453600.0,8.2569,8.2869,8.2569,8.2869,453600.0
2011-11-16 11:00:00,11.05,11.06,11.05,11.06,323400.0,8.2869,8.2944,8.2869,8.2944,323400.0
2011-11-16 11:10:00,11.06,11.06,11.04,11.05,447600.0,8.2944,8.2944,8.2794,8.2869,447600.0
2011-11-16 11:20:00,11.05,11.06,11.03,11.03,518600.0,8.2869,8.2944,8.2719,8.2719,518600.0
2011-11-16 11:30:00,11.03,11.04,10.99,10.99,384800.0,8.2719,8.2794,8.2419,8.2419,384800.0
2011-11-16 11:40:00,11.0,11.01,10.98,10.98,491800.0,8.2494,8.2569,8.2344,8.2344,491800.0
2011-11-16 11:50:00,10.99,10.99,10.96,10.97,553600.0,8.2419,8.2419,8.2194,8.2269,553600.0
2011-11-16 12:00:00,10.96,10.97,10.95,10.96,394200.0,8.2194,8.2269,8.2119,8.2194,394200.0
2011-11-16 12:10:00,10.96,10.96,10.94,10.94,341000.0,8.2194,8.2194,8.2044,8.2044,341000.0
2011-11-16 12:20:00,10.94,10.95,10.93,10.94,337000.0,8.2044,8.2119,8.1969,8.2044,337000.0
2011-11-16 12:30:00,10.94,10.99,10.94,10.98,444800.0,8.2044,8.2419,8.2044,8.2344,444800.0
2011-11-16 12:40:00,10.98,10.98,10.95,10.96,1589200.0,8.2344,8.2344,8.2119,8.2194,1589200.0
2011-11-16 12:50:00,10.95,10.96,10.93,10.94,624000.0,8.2119,8.2194,8.1969,8.2044,624000.0
2011-11-16 13:00:00,10.94,10.96,10.93,10.93,458200.0,8.2044,8.2194,8.1969,8.1969,458200.0
2011-11-16 13:10:00,10.93,10.95,10.93,10.94,694400.0,8.1969,8.2119,8.1969,8.2044,694400.0
2011-11-16 13:20:00,10.94,10.99,10.94,10.98,840000.0,8.2044,8.2419,8.2044,8.2344,840000.0
2011-11-16 13:30:00,10.98,11.01,10.97,11.01,825800.0,8.2344,8.2569,8.2269,8.2569,825800.0
2011-11-16 13:40:00,11.01,11.06,11.01,11.05,955400.0,8.2569,8.2944,8.2569,8.2869,955400.0
2011-11-16 13:50:00,11.05,11.06,11.02,11.03,363800.0,8.2869,8.2944,8.2644,8.2719,363800.0
2011-11-16 14:00:00,11.02,11.04,11.01,11.02,389800.0,8.2644,8.2794,8.2569,8.2644,389800.0
2011-11-16 14:10:00,11.02,11.02,10.97,10.99,425600.0,8.2644,8.2644,8.2269,8.2419,425600.0
2011-11-16 14:20:00,10.99,11.01,10.99,10.99,288400.0,8.2419,8.2569,8.2419,8.2419,288400.0
2011-11-16 14:30:00,10.99,11.02,10.99,11.01,511800.0,8.2419,8.2644,8.2419,8.2569,511800.0
2011-11-16 14:40:00,11.01,11.01,10.96,10.96,470600.0,8.2569,8.2569,8.2194,8.2194,470600.0
2011-11-16 14:50:00,10.96,10.96,10.93,10.95,604600.0,8.2194,8.2194,8.1969,8.2119,604600.0
2011-11-16 15:00:00,10.95,10.95,10.92,10.94,1811000.0,8.2119,8.2119,8.1894,8.2044,1811000.0
2011-11-16 15:10:00,10.94,10.94,10.87,10.87,1983000.0,8.2044,8.2044,8.1519,8.1519,1983000.0
2011-11-16 15:20:00,10.87,10.87,10.82,10.82,1518200.0,8.1519,8.1519,8.1144,8.1144,1518200.0
2011-11-16 15:30:00,10.82,10.82,10.72,10.8,2198400.0,8.1144,8.1144,8.0394,8.0994,2198400.0
2011-11-16 15:40:00,10.8,10.81,10.77,10.78,1932000.0,8.0994,8.1069,8.0769,8.0844,1932000.0
2011-11-16 15:50:00,10.77,10.77,10.72,10.76,5233200.0,8.0769,8.0769,8.0394,8.0694,5233200.0
2011-11-17 09:30:00,10.74,10.83,10.74,10.78,1005800.0,8.0544,8.1219,8.0544,8.0844,1005800.0
2011-11-17 09:40:00,10.77,10.8,10.75,10.77,612400.0,8.0769,8.0994,8.0619,8.0769,612400.0
2011-11-17 09:50:00,10.77,10.83,10.77,10.81,382800.0,8.0769,8.1219,8.0769,8.1069,382800.0
2011-11-17 10:00:00,10.81,10.87,10.78,10.87,1380800.0,8.1069,8.1519,8.0844,8.1519,1380800.0
2011-11-17 10:10:00,10.86,10.87,10.81,10.81,756600.0,8.1444,8.1519,8.1069,8.1069,756600.0
2011-11-17 10:20:00,10.82,10.84,10.77,10.81,913800.0,8.1144,8.1294,8.0769,8.1069,913800.0
2011-11-17 10:30:00,10.81,10.81,10.77,10.79,1065800.0,8.1069,8.1069,8.0769,8.0919,1065800.0
2011-11-17 10:40:00,10.79,10.81,10.79,10.8,1115400.0,8.0919,8.1069,8.0919,8.0994,1115400.0
2011-11-17 10:50:00,10.8,10.82,10.79,10.79,1836000.0,8.0994,8.1144,8.0919,8.0919,1836000.0
2011-11-17 11:00:00,10.79,10.81,10.72,10.72,1331000.0,8.0919,8.1069,8.0394,8.0394,1331000.0
2011-11-17 11:10:00,10.72,10.74,10.7,10.71,1671000.0,8.0394,8.0544,8.0244,8.0319,1671000.0
2011-11-17 11:20:00,10.71,10.72,10.68,10.72,1287600.0,8.0319,8.0394,8.0094,8.0394,1287600.0
2011-11-17 11:30:00,10.72,10.76,10.72,10.73,1244400.0,8.0394,8.0694,8.0394,8.0469,1244400.0
2011-11-17 11:40:00,10.73,10.76,10.72,10.76,802800.0,8.0469,8.0694,8.0394,8.0694,802800.0
2011-11-17 11:50:00,10.75,10.76,10.72,10.76,975000.0,8.0619,8.0694,8.0394,8.0694,975000.0
2011-11-17 12:00:00,10.75,10.77,10.74,10.76,1580400.0,8.0619,8.0769,8.0544,8.0694,1580400.0
2011-11-17 12:10:00,10.75,10.78,10.72,10.74,1382200.0,8.0619,8.0844,8.0394,8.0544,1382200.0
2011-11-17 12:20:00,10.74,10.75,10.71,10.71,724000.0,8.0544,8.0619,8.0319,8.0319,724000.0
2011-11-17 12:30:00,10.71,10.71,10.6,10.61,2211000.0,8.0319,8.0319,7.9494,7.9569,2211000.0
2011-11-17 12:40:00,10.62,10.63,10.58,10.61,889800.0,7.9644,7.9719,7.9344,7.9569,889800.0
2011-11-17 12:50:00,10.62,10.64,10.6,10.63,761200.0,7.9644,7.9794,7.9494,7.9719,761200.0
2011-11-17 13:00:00,10.63,10.63,10.58,10.58,670200.0,7.9719,7.9719,7.9344,7.9344,670200.0
2011-11-17 13:10:00,10.58,10.65,10.57,10.63,624400.0,7.9344,7.9869,7.9269,7.9719,624400.0
2011-11-17 13:20:00,10.63,10.64,10.6,10.62,592200.0,7.9719,7.9794,7.9494,7.9644,592200.0
2011-11-17 13:30:00,10.62,10.62,10.59,10.59,721200.0,7.9644,7.9644,7.9419,7.9419,721200.0
2011-11-17 13:40:00,10.6,10.61,10.58,10.6,772600.0,7.9494,7.9569,7.9344,7.9494,772600.0
2011-11-17 13:50:00,10.61,10.63,10.56,10.63,1242600.0,7.9569,7.9719,7.9194,7.9719,1242600.0
2011-11-17 14:00:00,10.63,10.63,10.6,10.62,463800.0,7.9719,7.9719,7.9494,7.9644,463800.0
2011-11-17 14:10:00,10.62,10.64,10.6,10.64,1757400.0,7.9644,7.9794,7.9494,7.9794,1757400.0
2011-11-17 14:20:00,10.63,10.65,10.59,10.62,558000.0,7.9719,7.9869,7.9419,7.9644,558000.0
2011-11-17 14:30:00,10.62,10.64,10.61,10.61,601400.0,7.9644,7.9794,7.9569,7.9569,601400.0
2011-11-17 14:40:00,10.61,10.68,10.61,10.65,495400.0,7.9569,8.0094,7.9569,7.9869,495400.0
2011-11-17 14:50:00,10.65,10.67,10.63,10.63,374400.0,7.9869,8.0019,7.9719,7.9719,374400.0
2011-11-17 15:00:00,10.63,10.66,10.61,10.62,521000.0,7.9719,7.9944,7.9569,7.9644,521000.0
2011-11-17 15:10:00,10.61,10.62,10.59,10.61,639000.0,7.9569,7.9644,7.9419,7.9569,639000.0
2011-11-17 15:20:00,10.61,10.63,10.59,10.62,714400.0,7.9569,7.9719,7.9419,7.9644,714400.0
2011-11-17 15:30:00,10.62,10.63,10.6,10.6,1561800.0,7.9644,7.9719,7.9494,7.9494,1561800.0
2011-11-17 15:40:00,10.6,10.63,10.56,10.61,1886000.0,7.9494,7.9719,7.9194,7.9569,1886000.0
2011-11-17 15:50:00,10.6,10.63,10.57,10.63,3321400.0,7.9494,7.9719,7.9269,7.9719,3321400.0
2011-11-18 09:30:00,10.65,10.67,10.6,10.64,4729400.0,7.9869,8.0019,7.9494,7.9794,4729400.0
2011-11-18 09:40:00,10.64,10.68,10.63,10.68,1303000.0,7.9794,8.0094,7.9719,8.0094,1303000.0
2011-11-18 09:50:00,10.68,10.74,10.67,10.73,986600.0,8.0094,8.0544,8.0019,8.0469,986600.0
2011-11-18 10:00:00,10.73,10.75,10.69,10.7,846600.0,8.0469,8.0619,8.0169,8.0244,846600.0
2011-11-18 10:10:00,10.7,10.73,10.67,10.69,710800.0,8.0244,8.0469,8.0019,8.0169,710800.0
2011-11-18 10:20:00,10.69,10.69,10.63,10.66,700400.0,8.0169,8.0169,7.9719,7.9944,700400.0
2011-11-18 10:30:00,10.66,10.72,10.66,10.72,442600.0,7.9944,8.0394,7.9944,8.0394,442600.0
2011-11-18 10:40:00,10.71,10.72,10.68,10.72,376200.0,8.0319,8.0394,8.0094,8.0394,376200.0
2011-11-18 10:50:00,10.72,10.74,10.67,10.67,516600.0,8.0394,8.0544,8.0019,8.0019,516600.0
2011-11-18 11:00:00,10.67,10.68,10.64,10.64,616800.0,8.0019,8.0094,7.9794,7.9794,616800.0
2011-11-18 11:10:00,10.64,10.66,10.63,10.64,280200.0,7.9794,7.9944,7.9719,7.9794,280200.0
2011-11-18 11:20:00,10.64,10.66,10.63,10.65,303600.0,7.9794,7.9944,7.9719,7.9869,303600.0
2011-11-18 11:30:00,10.65,10.65,10.59,10.61,529000.0,7.9869,7.9869,7.9419,7.9569,529000.0
2011-11-18 11:40:00,10.61,10.63,10.57,10.59,566200.0,7.9569,7.9719,7.9269,7.9419,566200.0
2011-11-18 11:50:00,10.59,10.6,10.57,10.59,1010400.0,7.9419,7.9494,7.9269,7.9419,1010400.0
2011-11-18 12:00:00,10.59,10.59,10.54,10.57,709400.0,7.9419,7.9419,7.9044,7.9269,709400.0
2011-11-18 12:10:00,10.57,10.6,10.56,10.59,359000.0,7.9269,7.9494,7.9194,7.9419,359000.0
2011-11-18 12:20:00,10.58,10.62,10.58,10.62,736600.0,7.9344,7.9644,7.9344,7.9644,736600.0
2011-11-18 12:30:00,10.61,10.63,10.61,10.62,398600.0,7.9569,7.9719,7.9569,7.9644,398600.0
2011-11-18 12:40:00,10.62,10.65,10.61,10.64,447400.0,7.9644,7.9869,7.9569,7.9794,447400.0
2011-11-18 12:50:00,10.64,10.65,10.63,10.63,426200.0,7.9794,7.9869,7.9719,7.9719,426200.0
2011-11-18 13:00:00,10.63,10.65,10.63,10.65,350400.0,7.9719,7.9869,7.9719,7.9869,350400.0
2011-11-18 13:10:00,10.65,10.65,10.63,10.65,587200.0,7.9869,7.9869,7.9719,7.9869,587200.0
2011-11-18 13:20:00,10.65,10.66,10.62,10.63,621000.0,7.9869,7.9944,7.9644,7.9719,621000.0
2011-11-18 13:30:00,10.63,10.67,10.63,10.67,318000.0,7.9719,8.0019,7.9719,8.0019,318000.0
2011-11-18 13:40:00,10.67,10.69,10.65,10.66,179800.0,8.0019,8.0169,7.9869,7.9944,179800.0
2011-11-18 13:50:00,10.67,10.68,10.65,10.66,237200.0,8.0019,8.0094,7.9869,7.9944,237200.0
2011-11-18 14:00:00,10.66,10.68,10.65,10.67,322400.0,7.9944,8.0094,7.9869,8.0019,322400.0
2011-11-18 14:10:00,10.67,10.72,10.67,10.7,511600.0,8.0019,8.0394,8.0019,8.0244,511600.0
2011-11-18 14:20:00,10.7,10.71,10.66,10.68,399400.0,8.0244,8.0319,7.9944,8.0094,399400.0
2011-11-18 14:30:00,10.68,10.71,10.68,10.69,410800.0,8.0094,8.0319,8.0094,8.0169,410800.0
2011-11-18 14:40:00,10.69,10.7,10.68,10.68,297400.0,8.0169,8.0244,8.0094,8.0094,297400.0
2011-11-18 14:50:00,10.68,10.69,10.65,10.66,486200.0,8.0094,8.0169,7.9869,7.9944,486200.0
2011-11-18 15:00:00,10.67,10.69,10.65,10.69,861000.0,8.0019,8.0169,7.9869,8.0169,861000.0
2011-11-18 15:10:00,10.69,10.73,10.69,10.71,1406200.0,8.0169,8.0469,8.0169,8.0319,1406200.0
2011-11-18 15:20:00,10.71,10.72,10.7,10.71,640600.0,8.0319,8.0394,8.0244,8.0319,640600.0
2011-11-18 15:30:00,10.71,10.74,10.7,10.72,1796000.0,8.0319,8.0544,8.0244,8.0394,1796000.0
2011-11-18 15:40:00,10.72,10.74,10.7,10.73,1907400.0,8.0394,8.0544,8.0244,8.0469,1907400.0
2011-11-18 15:50:00,10.73,10.74,10.71,10.71,2845200.0,8.0469,8.0544,8.0319,8.0319,2845200.0
2011-11-21 09:30:00,10.57,10.6,10.54,10.6,861200.0,7.9269,7.9494,7.9044,7.9494,861200.0
2011-11-21 09:40:00,10.6,10.62,10.55,10.56,952000.0,7.9494,7.9644,7.9119,7.9194,952000.0
2011-11-21 09:50:00,10.56,10.59,10.54,10.58,685400.0,7.9194,7.9419,7.9044,7.9344,685400.0
2011-11-21 10:00:00,10.58,10.59,10.55,10.56,777000.0,7.9344,7.9419,7.9119,7.9194,777000.0
2011-11-21 10:10:00,10.56,10.58,10.52,10.52,683200.0,7.9194,7.9344,7.8894,7.8894,683200.0
2011-11-21 10:20:00,10.52,10.56,10.5,10.54,931600.0,7.8894,7.9194,7.8744,7.9044,931600.0
2011-11-21 10:30:00,10.54,10.57,10.53,10.56,725800.0,7.9044,7.9269,7.8969,7.9194,725800.0
2011-11-21 10:40:00,10.56,10.57,10.53,10.55,571000.0,7.9194,7.9269,7.8969,7.9119,571000.0
2011-11-21 10:50:00,10.55,10.56,10.51,10.51,774800.0,7.9119,7.9194,7.8819,7.8819,774800.0
2011-11-21 11:00:00,10.51,10.53,10.49,10.52,812600.0,7.8819,7.8969,7.8669,7.8894,812600.0
2011-11-21 11:10:00,10.52,10.56,10.52,10.56,755600.0,7.8894,7.9194,7.8894,7.9194,755600.0
2011-11-21 11:20:00,10.57,10.57,10.54,10.54,653600.0,7.9269,7.9269,7.9044,7.9044,653600.0
2011-11-21 11:30:00,10.54,10.54,10.51,10.52,809000.0,7.9044,7.9044,7.8819,7.8894,809000.0
2011-11-21 11:40:00,10.52,10.56,10.51,10.56,638600.0,7.8894,7.9194,7.8819,7.9194,638600.0
2011-11-21 11:50:00,10.56,10.58,10.55,10.57,660800.0,7.9194,7.9344,7.9119,7.9269,660800.0
2011-11-21 12:00:00,10.56,10.6,10.56,10.58,992400.0,7.9194,7.9494,7.9194,7.9344,992400.0
2011-11-21 12:10:00,10.58,10.61,10.56,10.56,786800.0,7.9344,7.9569,7.9194,7.9194,786800.0
2011-11-21 12:20:00,10.56,10.57,10.55,10.55,487200.0,7.9194,7.9269,7.9119,7.9119,487200.0
2011-11-21 12:30:00,10.55,10.59,10.55,10.59,761400.0,7.9119,7.9419,7.9119,7.9419,761400.0
2011-11-21 12:40:00,10.59,10.63,10.58,10.63,2405000.0,7.9419,7.9719,7.9344,7.9719,2405000.0
2011-11-21 12:50:00,10.63,10.65,10.62,10.62,790000.0,7.9719,7.9869,7.9644,7.9644,790000.0
2011-11-21 13:00:00,10.63,10.67,10.62,10.65,676000.0,7.9719,8.0019,7.9644,7.9869,676000.0
2011-11-21 13:10:00,10.65,10.69,10.65,10.69,1751000.0,7.9869,8.0169,7.9869,8.0169,1751000.0
2011-11-21 13:20:00,10.69,10.7,10.68,10.69,727600.0,8.0169,8.0244,8.0094,8.0169,727600.0
2011-11-21 13:30:00,10.69,10.69,10.65,10.65,370200.0,8.0169,8.0169,7.9869,7.9869,370200.0
2011-11-21 13:40:00,10.65,10.66,10.64,10.65,506800.0,7.9869,7.9944,7.9794,7.9869,506800.0
2011-11-21 13:50:00,10.65,10.65,10.62,10.63,397200.0,7.9869,7.9869,7.9644,7.9719,397200.0
2011-11-21 14:00:00,10.63,10.64,10.61,10.63,939800.0,7.9719,7.9794,7.9569,7.9719,939800.0
2011-11-21 14:10:00,10.64,10.72,10.64,10.69,1509000.0,7.9794,8.0394,7.9794,8.0169,1509000.0
2011-11-21 14:20:00,10.69,10.71,10.69,10.7,912000.0,8.0169,8.0319,8.0169,8.0244,912000.0
2011-11-21 14:30:00,10.7,10.74,10.7,10.74,1040800.0,8.0244,8.0544,8.0244,8.0544,1040800.0
2011-11-21 14:40:00,10.74,10.78,10.74,10.77,1225800.0,8.0544,8.0844,8.0544,8.0769,1225800.0
2011-11-21 14:50:00,10.78,10.81,10.78,10.79,2223800.0,8.0844,8.1069,8.0844,8.0919,2223800.0
2011-11-21 15:00:00,10.79,10.8,10.72,10.72,1232200.0,8.0919,8.0994,8.0394,8.0394,1232200.0
2011-11-21 15:10:00,10.72,10.74,10.7,10.74,1199800.0,8.0394,8.0544,8.0244,8.0544,1199800.0
2011-11-21 15:20:00,10.74,10.79,10.73,10.78,1111600.0,8.0544,8.0919,8.0469,8.0844,1111600.0
2011-11-21 15:30:00,10.78,10.81,10.77,10.8,1157400.0,8.0844,8.1069,8.0769,8.0994,1157400.0
2011-11-21 15:40:00,10.8,10.81,10.78,10.81,1633400.0,8.0994,8.1069,8.0844,8.1069,1633400.0
2011-11-21 15:50:00,10.81,10.81,10.76,10.76,3884800.0,8.1069,8.1069,8.0694,8.0694,3884800.0
2011-11-22 09:30:00,10.7,10.72,10.62,10.69,989000.0,8.0244,8.0394,7.9644,8.0169,989000.0
2011-11-22 09:40:00,10.69,10.71,10.66,10.67,820400.0,8.0169,8.0319,7.9944,8.0019,820400.0
2011-11-22 09:50:00,10.66,10.69,10.64,10.65,620400.0,7.9944,8.0169,7.9794,7.9869,620400.0
2011-11-22 10:00:00,10.65,10.67,10.62,10.63,621800.0,7.9869,8.0019,7.9644,7.9719,621800.0
2011-11-22 10:10:00,10.63,10.71,10.63,10.7,850400.0,7.9719,8.0319,7.9719,8.0244,850400.0
2011-11-22 10:20:00,10.7,10.74,10.69,10.72,481400.0,8.0244,8.0544,8.0169,8.0394,481400.0
2011-11-22 10:30:00,10.72,10.73,10.69,10.7,727600.0,8.0394,8.0469,8.0169,8.0244,727600.0
2011-11-22 10:40:00,10.7,10.7,10.65,10.68,690800.0,8.0244,8.0244,7.9869,8.0094,690800.0
2011-11-22 10:50:00,10.67,10.68,10.59,10.62,1352600.0,8.0019,8.0094,7.9419,7.9644,1352600.0
2011-11-22 11:00:00,10.62,10.63,10.59,10.62,619000.0,7.9644,7.9719,7.9419,7.9644,619000.0
2011-11-22 11:10:00,10.62,10.67,10.61,10.66,1007600.0,7.9644,8.0019,7.9569,7.9944,1007600.0
2011-11-22 11:20:00,10.66,10.66,10.6,10.62,556600.0,7.9944,7.9944,7.9494,7.9644,556600.0
2011-11-22 11:30:00,10.62,10.62,10.56,10.56,1502400.0,7.9644,7.9644,7.9194,7.9194,1502400.0
2011-11-22 11:40:00,10.56,10.58,10.54,10.56,949000.0,7.9194,7.9344,7.9044,7.9194,949000.0
2011-11-22 11:50:00,10.56,10.61,10.56,10.58,892800.0,7.9194,7.9569,7.9194,7.9344,892800.0
2011-11-22 12:00:00,10.58,10.69,10.58,10.67,783200.0,7.9344,8.0169,7.9344,8.0019,783200.0
2011-11-22 12:10:00,10.67,10.68,10.63,10.65,1182400.0,8.0019,8.0094,7.9719,7.9869,1182400.0
2011-11-22 12:20:00,10.65,10.66,10.62,10.63,377400.0,7.9869,7.9944,7.9644,7.9719,377400.0
2011-11-22 12:30:00,10.63,10.66,10.62,10.63,382400.0,7.9719,7.9944,7.9644,7.9719,382400.0
2011-11-22 12:40:00,10.63,10.65,10.61,10.62,927200.0,7.9719,7.9869,7.9569,7.9644,927200.0
2011-11-22 12:50:00,10.61,10.68,10.61,10.68,922600.0,7.9569,8.0094,7.9569,8.0094,922600.0
2011-11-22 13:00:00,10.68,10.7,10.65,10.65,605200.0,8.0094,8.0244,7.9869,7.9869,605200.0
2011-11-22 13:10:00,10.65,10.7,10.64,10.7,358400.0,7.9869,8.0244,7.9794,8.0244,358400.0
2011-11-22 13:20:00,10.71,10.72,10.69,10.7,812000.0,8.0319,8.0394,8.0169,8.0244,812000.0
2011-11-22 13:30:00,10.7,10.72,10.69,10.71,229000.0,8.0244,8.0394,8.0169,8.0319,229000.0
2011-11-22 13:40:00,10.72,10.72,10.7,10.71,486600.0,8.0394,8.0394,8.0244,8.0319,486600.0
2011-11-22 13:50:00,10.71,10.71,10.67,10.68,695400.0,8.0319,8.0319,8.0019,8.0094,695400.0
2011-11-22 14:00:00,10.68,10.68,10.65,10.65,291400.0,8.0094,8.0094,7.9869,7.9869,291400.0
2011-11-22 14:10:00,10.65,10.68,10.65,10.67,369600.0,7.9869,8.0094,7.9869,8.0019,369600.0
2011-11-22 14:20:00,10.67,10.7,10.65,10.69,1474800.0,8.0019,8.0244,7.9869,8.0169,1474800.0
2011-11-22 14:30:00,10.69,10.7,10.67,10.68,546200.0,8.0169,8.0244,8.0019,8.0094,546200.0
2011-11-22 14:40:00,10.68,10.73,10.68,10.72,1222000.0,8.0094,8.0469,8.0094,8.0394,1222000.0
2011-11-22 14:50:00,10.72,10.73,10.7,10.71,828000.0,8.0394,8.0469,8.0244,8.0319,828000.0
2011-11-22 15:00:00,10.71,10.72,10.7,10.71,931000.0,8.0319,8.0394,8.0244,8.0319,931000.0
2011-11-22 15:10:00,10.7,10.73,10.7,10.7,1183200.0,8.0244,8.0469,8.0244,8.0244,1183200.0
2011-11-22 15:20:00,10.7,10.74,10.7,10.71,933200.0,8.0244,8.0544,8.0244,8.0319,933200.0
2011-11-22 15:30:00,10.72,10.74,10.69,10.7,1056600.0,8.0394,8.0544,8.0169,8.0244,1056600.0
2011-11-22 15:40:00,10.7,10.72,10.69,10.71,1470600.0,8.0244,8.0394,8.0169,8.0319,1470600.0
2011-11-22 15:50:00,10.71,10.72,10.7,10.7,2802600.0,8.0319,8.0394,8.0244,8.0244,2802600.0
2011-11-23 09:30:00,10.61,10.67,10.58,10.63,945200.0,7.9569,8.0019,7.9344,7.9719,945200.0
2011-11-23 09:40:00,10.63,10.64,10.62,10.64,632200.0,7.9719,7.9794,7.9644,7.9794,632200.0
2011-11-23 09:50:00,10.64,10.65,10.62,10.63,794400.0,7.9794,7.9869,7.9644,7.9719,794400.0
2011-11-23 10:00:00,10.62,10.64,10.62,10.64,671400.0,7.9644,7.9794,7.9644,7.9794,671400.0
2011-11-23 10:10:00,10.63,10.64,10.58,10.59,945000.0,7.9719,7.9794,7.9344,7.9419,945000.0
2011-11-23 10:20:00,10.59,10.6,10.58,10.59,741200.0,7.9419,7.9494,7.9344,7.9419,741200.0
2011-11-23 10:30:00,10.59,10.63,10.56,10.61,693600.0,7.9419,7.9719,7.9194,7.9569,693600.0
2011-11-23 10:40:00,10.62,10.63,10.59,10.61,655200.0,7.9644,7.9719,7.9419,7.9569,655200.0
2011-11-23 10:50:00,10.62,10.65,10.61,10.63,546800.0,7.9644,7.9869,7.9569,7.9719,546800.0
2011-11-23 11:00:00,10.63,10.65,10.6,10.6,709400.0,7.9719,7.9869,7.9494,7.9494,709400.0
2011-11-23 11:10:00,10.6,10.63,10.6,10.63,1332400.0,7.9494,7.9719,7.9494,7.9719,1332400.0
2011-11-23 11:20:00,10.63,10.64,10.6,10.6,872600.0,7.9719,7.9794,7.9494,7.9494,872600.0
2011-11-23 11:30:00,10.6,10.63,10.58,10.63,1045400.0,7.9494,7.9719,7.9344,7.9719,1045400.0
2011-11-23 11:40:00,10.63,10.63,10.61,10.63,386400.0,7.9719,7.9719,7.9569,7.9719,386400.0
2011-11-23 11:50:00,10.63,10.63,10.6,10.62,629600.0,7.9719,7.9719,7.9494,7.9644,629600.0
2011-11-23 12:00:00,10.62,10.64,10.62,10.63,592400.0,7.9644,7.9794,7.9644,7.9719,592400.0
2011-11-23 12:10:00,10.62,10.63,10.61,10.63,624600.0,7.9644,7.9719,7.9569,7.9719,624600.0
2011-11-23 12:20:00,10.63,10.65,10.63,10.63,917600.0,7.9719,7.9869,7.9719,7.9719,917600.0
2011-11-23 12:30:00,10.63,10.63,10.62,10.63,714000.0,7.9719,7.9719,7.9644,7.9719,714000.0
2011-11-23 12:40:00,10.63,10.65,10.63,10.65,486600.0,7.9719,7.9869,7.9719,7.9869,486600.0
2011-11-23 12:50:00,10.65,10.68,10.64,10.67,716800.0,7.9869,8.0094,7.9794,8.0019,716800.0
2011-11-23 13:00:00,10.67,10.67,10.65,10.65,276200.0,8.0019,8.0019,7.9869,7.9869,276200.0
2011-11-23 13:10:00,10.65,10.65,10.62,10.63,738600.0,7.9869,7.9869,7.9644,7.9719,738600.0
2011-11-23 13:20:00,10.63,10.64,10.61,10.63,587600.0,7.9719,7.9794,7.9569,7.9719,587600.0
2011-11-23 13:30:00,10.63,10.63,10.62,10.63,492400.0,7.9719,7.9719,7.9644,7.9719,492400.0
2011-11-23 13:40:00,10.63,10.64,10.62,10.64,781800.0,7.9719,7.9794,7.9644,7.9794,781800.0
2011-11-23 13:50:00,10.64,10.64,10.62,10.63,835400.0,7.9794,7.9794,7.9644,7.9719,835400.0
2011-11-23 14:00:00,10.63,10.64,10.6,10.62,1068400.0,7.9719,7.9794,7.9494,7.9644,1068400.0
2011-11-23 14:10:00,10.63,10.63,10.56,10.6,832400.0,7.9719,7.9719,7.9194,7.9494,832400.0
2011-11-23 14:20:00,10.6,10.6,10.56,10.58,360800.0,7.9494,7.9494,7.9194,7.9344,360800.0
2011-11-23 14:30:00,10.58,10.6,10.58,10.59,468400.0,7.9344,7.9494,7.9344,7.9419,468400.0
2011-11-23 14:40:00,10.58,10.59,10.56,10.57,310400.0,7.9344,7.9419,7.9194,7.9269,310400.0
2011-11-23 14:50:00,10.57,10.58,10.56,10.57,444400.0,7.9269,7.9344,7.9194,7.9269,444400.0
2011-11-23 15:00:00,10.57,10.61,10.55,10.59,1053400.0,7.9269,7.9569,7.9119,7.9419,1053400.0
2011-11-23 15:10:00,10.59,10.62,10.58,10.58,626400.0,7.9419,7.9644,7.9344,7.9344,626400.0
2011-11-23 15:20:00,10.59,10.59,10.56,10.58,924800.0,7.9419,7.9419,7.9194,7.9344,924800.0
2011-11-23 15:30:00,10.58,10.61,10.58,10.6,741800.0,7.9344,7.9569,7.9344,7.9494,741800.0
2011-11-23 15:40:00,10.6,10.65,10.59,10.61,1147000.0,7.9494,7.9869,7.9419,7.9569,1147000.0
2011-11-23 15:50:00,10.6,10.6,10.54,10.54,3575400.0,7.9494,7.9494,7.9044,7.9044,3575400.0
2011-11-25 09:30:00,10.48,10.61,10.45,10.59,851800.0,7.8594,7.9569,7.8369,7.9419,851800.0
2011-11-25 09:40:00,10.59,10.6,10.55,10.55,301200.0,7.9419,7.9494,7.9119,7.9119,301200.0
2011-11-25 09:50:00,10.55,10.59,10.55,10.55,292800.0,7.9119,7.9419,7.9119,7.9119,292800.0
2011-11-25 10:00:00,10.55,10.61,10.55,10.61,384600.0,7.9119,7.9569,7.9119,7.9569,384600.0
2011-11-25 10:10:00,10.61,10.63,10.59,10.63,296200.0,7.9569,7.9719,7.9419,7.9719,296200.0
2011-11-25 10:20:00,10.62,10.63,10.59,10.59,392400.0,7.9644,7.9719,7.9419,7.9419,392400.0
2011-11-25 10:30:00,10.59,10.63,10.58,10.61,326800.0,7.9419,7.9719,7.9344,7.9569,326800.0
2011-11-25 10:40:00,10.61,10.63,10.6,10.6,337000.0,7.9569,7.9719,7.9494,7.9494,337000.0
2011-11-25 10:50:00,10.6,10.62,10.56,10.58,611800.0,7.9494,7.9644,7.9194,7.9344,611800.0
2011-11-25 11:00:00,10.58,10.6,10.56,10.6,290000.0,7.9344,7.9494,7.9194,7.9494,290000.0
2011-11-25 11:10:00,10.6,10.63,10.6,10.62,464400.0,7.9494,7.9719,7.9494,7.9644,464400.0
2011-11-25 11:20:00,10.63,10.63,10.61,10.61,338400.0,7.9719,7.9719,7.9569,7.9569,338400.0
2011-11-25 11:30:00,10.6,10.63,10.6,10.63,482400.0,7.9494,7.9719,7.9494,7.9719,482400.0
2011-11-25 11:40:00,10.63,10.63,10.61,10.62,651800.0,7.9719,7.9719,7.9569,7.9644,651800.0
2011-11-25 11:50:00,10.62,10.63,10.58,10.59,390600.0,7.9644,7.9719,7.9344,7.9419,390600.0
2011-11-25 12:00:00,10.59,10.59,10.54,10.56,437000.0,7.9419,7.9419,7.9044,7.9194,437000.0
2011-11-25 12:10:00,10.56,10.57,10.55,10.56,318200.0,7.9194,7.9269,7.9119,7.9194,318200.0
2011-11-25 12:20:00,10.56,10.57,10.55,10.57,263000.0,7.9194,7.9269,7.9119,7.9269,263000.0
2011-11-25 12:30:00,10.57,10.58,10.55,10.56,365200.0,7.9269,7.9344,7.9119,7.9194,365200.0
2011-11-25 12:40:00,10.56,10.56,10.55,10.56,586400.0,7.9194,7.9194,7.9119,7.9194,586400.0
2011-11-25 12:50:00,10.56,10.56,10.5,10.5,1400200.0,7.9194,7.9194,7.8744,7.8744,1400200.0
2011-11-28 09:30:00,10.72,10.88,10.7,10.86,1448000.0,8.0394,8.1594,8.0244,8.1444,1448000.0
2011-11-28 09:40:00,10.86,10.87,10.81,10.86,1375800.0,8.1444,8.1519,8.1069,8.1444,1375800.0
2011-11-28 09:50:00,10.86,10.92,10.86,10.92,1230200.0,8.1444,8.1894,8.1444,8.1894,1230200.0
2011-11-28 10:00:00,10.92,10.93,10.87,10.9,1465800.0,8.1894,8.1969,8.1519,8.1744,1465800.0
2011-11-28 10:10:00,10.9,10.92,10.87,10.9,505400.0,8.1744,8.1894,8.1519,8.1744,505400.0
2011-11-28 10:20:00,10.9,10.9,10.88,10.88,430600.0,8.1744,8.1744,8.1594,8.1594,430600.0
2011-11-28 10:30:00,10.88,10.94,10.88,10.89,799800.0,8.1594,8.2044,8.1594,8.1669,799800.0
2011-11-28 10:40:00,10.89,10.9,10.87,10.88,330400.0,8.1669,8.1744,8.1519,8.1594,330400.0
2011-11-28 10:50:00,10.88,10.88,10.83,10.84,413200.0,8.1594,8.1594,8.1219,8.1294,413200.0
2011-11-28 11:00:00,10.84,10.87,10.84,10.86,604200.0,8.1294,8.1519,8.1294,8.1444,604200.0
2011-11-28 11:10:00,10.86,10.87,10.84,10.86,335200.0,8.1444,8.1519,8.1294,8.1444,335200.0
2011-11-28 11:20:00,10.85,10.88,10.84,10.88,641600.0,8.1369,8.1594,8.1294,8.1594,641600.0
2011-11-28 11:30:00,10.87,10.88,10.85,10.86,460400.0,8.1519,8.1594,8.1369,8.1444,460400.0
2011-11-28 11:40:00,10.86,10.88,10.85,10.86,386400.0,8.1444,8.1594,8.1369,8.1444,386400.0
2011-11-28 11:50:00,10.86,10.88,10.85,10.87,188000.0,8.1444,8.1594,8.1369,8.1519,188000.0
2011-11-28 12:00:00,10.87,10.89,10.86,10.88,316600.0,8.1519,8.1669,8.1444,8.1594,316600.0
2011-11-28 12:10:00,10.87,10.9,10.87,10.88,418600.0,8.1519,8.1744,8.1519,8.1594,418600.0
2011-11-28 12:20:00,10.88,10.9,10.88,10.88,402000.0,8.1594,8.1744,8.1594,8.1594,402000.0
2011-11-28 12:30:00,10.88,10.9,10.87,10.88,1038000.0,8.1594,8.1744,8.1519,8.1594,1038000.0
2011-11-28 12:40:00,10.88,10.89,10.87,10.88,838000.0,8.1594,8.1669,8.1519,8.1594,838000.0
2011-11-28 12:50:00,10.88,10.9,10.87,10.88,820200.0,8.1594,8.1744,8.1519,8.1594,820200.0
2011-11-28 13:00:00,10.88,10.89,10.87,10.88,412000.0,8.1594,8.1669,8.1519,8.1594,412000.0
2011-11-28 13:10:00,10.88,10.9,10.88,10.9,375800.0,8.1594,8.1744,8.1594,8.1744,375800.0
2011-11-28 13:20:00,10.9,10.93,10.9,10.9,619000.0,8.1744,8.1969,8.1744,8.1744,619000.0
2011-11-28 13:30:00,10.91,10.92,10.88,10.89,413000.0,8.1819,8.1894,8.1594,8.1669,413000.0
2011-11-28 13:40:00,10.89,10.9,10.87,10.87,181800.0,8.1669,8.1744,8.1519,8.1519,181800.0
2011-11-28 13:50:00,10.88,10.88,10.85,10.86,672000.0,8.1594,8.1594,8.1369,8.1444,672000.0
2011-11-28 14:00:00,10.86,10.88,10.85,10.88,554800.0,8.1444,8.1594,8.1369,8.1594,554800.0
2011-11-28 14:10:00,10.88,10.89,10.87,10.88,249400.0,8.1594,8.1669,8.1519,8.1594,249400.0
2011-11-28 14:20:00,10.88,10.88,10.85,10.87,670000.0,8.1594,8.1594,8.1369,8.1519,670000.0
2011-11-28 14:30:00,10.87,10.88,10.86,10.86,465000.0,8.1519,8.1594,8.1444,8.1444,465000.0
2011-11-28 14:40:00,10.86,10.87,10.84,10.84,435000.0,8.1444,8.1519,8.1294,8.1294,435000.0
2011-11-28 14:50:00,10.84,10.86,10.82,10.85,803000.0,8.1294,8.1444,8.1144,8.1369,803000.0
2011-11-28 15:00:00,10.85,10.86,10.8,10.81,947800.0,8.1369,8.1444,8.0994,8.1069,947800.0
2011-11-28 15:10:00,10.81,10.84,10.8,10.84,879200.0,8.1069,8.1294,8.0994,8.1294,879200.0
2011-11-28 15:20:00,10.84,10.86,10.83,10.84,1103200.0,8.1294,8.1444,8.1219,8.1294,1103200.0
2011-11-28 15:30:00,10.84,10.86,10.83,10.84,1384000.0,8.1294,8.1444,8.1219,8.1294,1384000.0
2011-11-28 15:40:00,10.84,10.85,10.82,10.83,1231400.0,8.1294,8.1369,8.1144,8.1219,1231400.0
2011-11-28 15:50:00,10.82,10.88,10.81,10.88,3391800.0,8.1144,8.1594,8.1069,8.1594,3391800.0
2011-11-29 09:30:00,10.9,10.93,10.87,10.92,1212000.0,8.1744,8.1969,8.1519,8.1894,1212000.0
2011-11-29 09:40:00,10.93,10.95,10.9,10.91,668600.0,8.1969,8.2119,8.1744,8.1819,668600.0
2011-11-29 09:50:00,10.91,10.95,10.9,10.95,917600.0,8.1819,8.2119,8.1744,8.2119,917600.0
2011-11-29 10:00:00,10.94,10.99,10.93,10.96,1967600.0,8.2044,8.2419,8.1969,8.2194,1967600.0
2011-11-29 10:10:00,10.96,11.02,10.95,11.01,1354200.0,8.2194,8.2644,8.2119,8.2569,1354200.0
2011-11-29 10:20:00,11.01,11.02,11.0,11.01,619600.0,8.2569,8.2644,8.2494,8.2569,619600.0
2011-11-29 10:30:00,11.01,11.01,10.99,10.99,969000.0,8.2569,8.2569,8.2419,8.2419,969000.0
2011-11-29 10:40:00,10.99,11.02,10.99,10.99,664200.0,8.2419,8.2644,8.2419,8.2419,664200.0
2011-11-29 10:50:00,10.99,10.99,10.96,10.97,613400.0,8.2419,8.2419,8.2194,8.2269,613400.0
2011-11-29 11:00:00,10.97,10.97,10.95,10.96,1180200.0,8.2269,8.2269,8.2119,8.2194,1180200.0
2011-11-29 11:10:00,10.96,10.98,10.95,10.98,717400.0,8.2194,8.2344,8.2119,8.2344,717400.0
2011-11-29 11:20:00,10.98,10.99,10.95,10.95,561200.0,8.2344,8.2419,8.2119,8.2119,561200.0
2011-11-29 11:30:00,10.96,10.97,10.95,10.97,744800.0,8.2194,8.2269,8.2119,8.2269,744800.0
2011-11-29 11:40:00,10.97,10.97,10.95,10.96,623000.0,8.2269,8.2269,8.2119,8.2194,623000.0
2011-11-29 11:50:00,10.96,10.97,10.95,10.97,1126000.0,8.2194,8.2269,8.2119,8.2269,1126000.0
2011-11-29 12:00:00,10.97,10.97,10.95,10.96,1054800.0,8.2269,8.2269,8.2119,8.2194,1054800.0
2011-11-29 12:10:00,10.96,10.97,10.95,10.96,469600.0,8.2194,8.2269,8.2119,8.2194,469600.0
2011-11-29 12:20:00,10.96,10.96,10.94,10.95,587600.0,8.2194,8.2194,8.2044,8.2119,587600.0
2011-11-29 12:30:00,10.94,10.95,10.91,10.92,455400.0,8.2044,8.2119,8.1819,8.1894,455400.0
2011-11-29 12:40:00,10.92,10.92,10.9,10.9,565400.0,8.1894,8.1894,8.1744,8.1744,565400.0
2011-11-29 12:50:00,10.9,10.92,10.89,10.91,453800.0,8.1744,8.1894,8.1669,8.1819,453800.0
2011-11-29 13:00:00,10.91,10.92,10.88,10.89,832000.0,8.1819,8.1894,8.1594,8.1669,832000.0
2011-11-29 13:10:00,10.9,10.9,10.89,10.89,190600.0,8.1744,8.1744,8.1669,8.1669,190600.0
2011-11-29 13:20:00,10.89,10.93,10.88,10.93,549800.0,8.1669,8.1969,8.1594,8.1969,549800.0
2011-11-29 13:30:00,10.93,10.93,10.92,10.93,479400.0,8.1969,8.1969,8.1894,8.1969,479400.0
2011-11-29 13:40:00,10.93,10.94,10.91,10.93,499800.0,8.1969,8.2044,8.1819,8.1969,499800.0
2011-11-29 13:50:00,10.93,10.94,10.88,10.88,700400.0,8.1969,8.2044,8.1594,8.1594,700400.0
2011-11-29 14:00:00,10.88,10.9,10.86,10.86,649200.0,8.1594,8.1744,8.1444,8.1444,649200.0
2011-11-29 14:10:00,10.86,10.89,10.85,10.88,1027600.0,8.1444,8.1669,8.1369,8.1594,1027600.0
2011-11-29 14:20:00,10.88,10.9,10.87,10.88,566000.0,8.1594,8.1744,8.1519,8.1594,566000.0
2011-11-29 14:30:00,10.88,10.92,10.88,10.9,414600.0,8.1594,8.1894,8.1594,8.1744,414600.0
2011-11-29 14:40:00,10.9,10.92,10.9,10.9,735800.0,8.1744,8.1894,8.1744,8.1744,735800.0
2011-11-29 14:50:00,10.9,10.9,10.86,10.86,1881400.0,8.1744,8.1744,8.1444,8.1444,1881400.0
2011-11-29 15:00:00,10.86,10.88,10.86,10.86,708400.0,8.1444,8.1594,8.1444,8.1444,708400.0
2011-11-29 15:10:00,10.86,10.9,10.86,10.89,1332600.0,8.1444,8.1744,8.1444,8.1669,1332600.0
2011-11-29 15:20:00,10.89,10.9,10.88,10.9,1094800.0,8.1669,8.1744,8.1594,8.1744,1094800.0
2011-11-29 15:30:00,10.9,10.93,10.88,10.88,1552400.0,8.1744,8.1969,8.1594,8.1594,1552400.0
2011-11-29 15:40:00,10.88,10.89,10.87,10.87,985400.0,8.1594,8.1669,8.1519,8.1519,985400.0
2011-11-29 15:50:00,10.88,10.88,10.85,10.88,3378200.0,8.1594,8.1594,8.1369,8.1594,3378200.0
2011-11-30 09:30:00,11.17,11.24,11.15,11.17,1337800.0,8.3769,8.4294,8.3619,8.3769,1337800.0
2011-11-30 09:40:00,11.16,11.33,11.16,11.29,1008800.0,8.3694,8.4969,8.3694,8.4669,1008800.0
2011-11-30 09:50:00,11.3,11.33,11.28,11.31,783400.0,8.4744,8.4969,8.4594,8.4819,783400.0
2011-11-30 10:00:00,11.31,11.31,11.27,11.28,1730200.0,8.4819,8.4819,8.4519,8.4594,1730200.0
2011-11-30 10:10:00,11.28,11.31,11.26,11.3,632200.0,8.4594,8.4819,8.4444,8.4744,632200.0
2011-11-30 10:20:00,11.3,11.37,11.29,11.37,962000.0,8.4744,8.5269,8.4669,8.5269,962000.0
2011-11-30 10:30:00,11.36,11.4,11.35,11.4,1182000.0,8.5194,8.5494,8.5119,8.5494,1182000.0
2011-11-30 10:40:00,11.39,11.43,11.38,11.43,798600.0,8.5419,8.5719,8.5344,8.5719,798600.0
2011-11-30 10:50:00,11.43,11.44,11.4,11.43,612800.0,8.5719,8.5794,8.5494,8.5719,612800.0
2011-11-30 11:00:00,11.43,11.43,11.39,11.42,1250400.0,8.5719,8.5719,8.5419,8.5644,1250400.0
2011-11-30 11:10:00,11.41,11.47,11.4,11.47,1311600.0,8.5569,8.6019,8.5494,8.6019,1311600.0
2011-11-30 11:20:00,11.47,11.47,11.44,11.46,1511800.0,8.6019,8.6019,8.5794,8.5944,1511800.0
2011-11-30 11:30:00,11.45,11.46,11.43,11.44,788200.0,8.5869,8.5944,8.5719,8.5794,788200.0
2011-11-30 11:40:00,11.44,11.44,11.38,11.38,1084000.0,8.5794,8.5794,8.5344,8.5344,1084000.0
2011-11-30 11:50:00,11.38,11.38,11.31,11.35,980200.0,8.5344,8.5344,8.4819,8.5119,980200.0
2011-11-30 12:00:00,11.35,11.35,11.33,11.34,507800.0,8.5119,8.5119,8.4969,8.5044,507800.0
2011-11-30 12:10:00,11.34,11.34,11.31,11.31,497800.0,8.5044,8.5044,8.4819,8.4819,497800.0
2011-11-30 12:20:00,11.31,11.34,11.3,11.33,660800.0,8.4819,8.5044,8.4744,8.4969,660800.0
2011-11-30 12:30:00,11.33,11.37,11.33,11.34,520400.0,8.4969,8.5269,8.4969,8.5044,520400.0
2011-11-30 12:40:00,11.34,11.34,11.29,11.3,751800.0,8.5044,8.5044,8.4669,8.4744,751800.0
2011-11-30 12:50:00,11.3,11.3,11.28,11.29,430400.0,8.4744,8.4744,8.4594,8.4669,430400.0
2011-11-30 13:00:00,11.3,11.31,11.28,11.3,646000.0,8.4744,8.4819,8.4594,8.4744,646000.0
2011-11-30 13:10:00,11.3,11.3,11.26,11.27,222200.0,8.4744,8.4744,8.4444,8.4519,222200.0
2011-11-30 13:20:00,11.27,11.27,11.22,11.23,318600.0,8.4519,8.4519,8.4144,8.4219,318600.0
2011-11-30 13:30:00,11.23,11.24,11.21,11.21,473800.0,8.4219,8.4294,8.4069,8.4069,473800.0
2011-11-30 13:40:00,11.21,11.22,11.21,11.21,442800.0,8.4069,8.4144,8.4069,8.4069,442800.0
2011-11-30 13:50:00,11.21,11.21,11.18,11.19,414800.0,8.4069,8.4069,8.3844,8.3919,414800.0
2011-11-30 14:00:00,11.19,11.19,11.16,11.17,1003800.0,8.3919,8.3919,8.3694,8.3769,1003800.0
2011-11-30 14:10:00,11.17,11.19,11.15,11.18,687000.0,8.3769,8.3919,8.3619,8.3844,687000.0
2011-11-30 14:20:00,11.18,11.21,11.18,11.21,679000.0,8.3844,8.4069,8.3844,8.4069,679000.0
2011-11-30 14:30:00,11.2,11.23,11.2,11.22,369600.0,8.3994,8.4219,8.3994,8.4144,369600.0
2011-11-30 14:40:00,11.22,11.22,11.19,11.19,290200.0,8.4144,8.4144,8.3919,8.3919,290200.0
2011-11-30 14:50:00,11.19,11.22,11.19,11.21,460200.0,8.3919,8.4144,8.3919,8.4069,460200.0
2011-11-30 15:00:00,11.22,11.22,11.2,11.22,566800.0,8.4144,8.4144,8.3994,8.4144,566800.0
2011-11-30 15:10:00,11.22,11.25,11.22,11.24,434200.0,8.4144,8.4369,8.4144,8.4294,434200.0
2011-11-30 15:20:00,11.24,11.27,11.23,11.25,807800.0,8.4294,8.4519,8.4219,8.4369,807800.0
2011-11-30 15:30:00,11.25,11.27,11.24,11.26,757200.0,8.4369,8.4519,8.4294,8.4444,757200.0
2011-11-30 15:40:00,11.26,11.31,11.26,11.31,1591800.0,8.4444,8.4819,8.4444,8.4819,1591800.0
2011-11-30 15:50:00,11.31,11.36,11.31,11.33,5440200.0,8.4819,8.5194,8.4819,8.4969,5440200.0
2011-12-01 09:30:00,11.34,11.36,11.28,11.33,730400.0,8.5044,8.5194,8.4594,8.4969,730400.0
2011-12-01 09:40:00,11.33,11.34,11.31,11.34,903800.0,8.4969,8.5044,8.4819,8.5044,903800.0
2011-12-01 09:50:00,11.34,11.39,11.33,11.38,719200.0,8.5044,8.5419,8.4969,8.5344,719200.0
2011-12-01 10:00:00,11.38,11.43,11.37,11.4,1049400.0,8.5344,8.5719,8.5269,8.5494,1049400.0
2011-12-01 10:10:00,11.4,11.4,11.37,11.38,357400.0,8.5494,8.5494,8.5269,8.5344,357400.0
2011-12-01 10:20:00,11.38,11.4,11.35,11.38,334200.0,8.5344,8.5494,8.5119,8.5344,334200.0
2011-12-01 10:30:00,11.38,11.38,11.34,11.35,428800.0,8.5344,8.5344,8.5044,8.5119,428800.0
2011-12-01 10:40:00,11.35,11.35,11.31,11.31,388600.0,8.5119,8.5119,8.4819,8.4819,388600.0
2011-12-01 10:50:00,11.31,11.33,11.29,11.31,438000.0,8.4819,8.4969,8.4669,8.4819,438000.0
2011-12-01 11:00:00,11.31,11.33,11.3,11.3,320000.0,8.4819,8.4969,8.4744,8.4744,320000.0
2011-12-01 11:10:00,11.3,11.3,11.25,11.27,584000.0,8.4744,8.4744,8.4369,8.4519,584000.0
2011-12-01 11:20:00,11.27,11.29,11.26,11.28,267600.0,8.4519,8.4669,8.4444,8.4594,267600.0
2011-12-01 11:30:00,11.28,11.3,11.26,11.3,372600.0,8.4594,8.4744,8.4444,8.4744,372600.0
2011-12-01 11:40:00,11.3,11.31,11.29,11.3,224800.0,8.4744,8.4819,8.4669,8.4744,224800.0
2011-12-01 11:50:00,11.3,11.33,11.3,11.33,351200.0,8.4744,8.4969,8.4744,8.4969,351200.0
2011-12-01 12:00:00,11.33,11.33,11.31,11.31,309800.0,8.4969,8.4969,8.4819,8.4819,309800.0
2011-12-01 12:10:00,11.31,11.31,11.3,11.31,171000.0,8.4819,8.4819,8.4744,8.4819,171000.0
2011-12-01 12:20:00,11.31,11.34,11.31,11.33,177200.0,8.4819,8.5044,8.4819,8.4969,177200.0
2011-12-01 12:30:00,11.33,11.33,11.31,11.31,300000.0,8.4969,8.4969,8.4819,8.4819,300000.0
2011-12-01 12:40:00,11.31,11.31,11.27,11.28,274200.0,8.4819,8.4819,8.4519,8.4594,274200.0
2011-12-01 12:50:00,11.28,11.3,11.26,11.26,344200.0,8.4594,8.4744,8.4444,8.4444,344200.0
2011-12-01 13:00:00,11.26,11.27,11.24,11.24,261400.0,8.4444,8.4519,8.4294,8.4294,261400.0
2011-12-01 13:10:00,11.24,11.25,11.23,11.24,432800.0,8.4294,8.4369,8.4219,8.4294,432800.0
2011-12-01 13:20:00,11.24,11.28,11.24,11.27,473800.0,8.4294,8.4594,8.4294,8.4519,473800.0
2011-12-01 13:30:00,11.28,11.29,11.27,11.29,408800.0,8.4594,8.4669,8.4519,8.4669,408800.0
2011-12-01 13:40:00,11.29,11.33,11.29,11.31,588400.0,8.4669,8.4969,8.4669,8.4819,588400.0
2011-12-01 13:50:00,11.31,11.34,11.31,11.34,397000.0,8.4819,8.5044,8.4819,8.5044,397000.0
2011-12-01 14:00:00,11.34,11.34,11.3,11.3,614400.0,8.5044,8.5044,8.4744,8.4744,614400.0
2011-12-01 14:10:00,11.3,11.31,11.29,11.29,427200.0,8.4744,8.4819,8.4669,8.4669,427200.0
2011-12-01 14:20:00,11.29,11.32,11.29,11.31,538400.0,8.4669,8.4894,8.4669,8.4819,538400.0
2011-12-01 14:30:00,11.31,11.32,11.3,11.31,378400.0,8.4819,8.4894,8.4744,8.4819,378400.0
2011-12-01 14:40:00,11.31,11.35,11.31,11.34,469600.0,8.4819,8.5119,8.4819,8.5044,469600.0
2011-12-01 14:50:00,11.34,11.34,11.31,11.33,468400.0,8.5044,8.5044,8.4819,8.4969,468400.0
2011-12-01 15:00:00,11.33,11.34,11.31,11.31,578800.0,8.4969,8.5044,8.4819,8.4819,578800.0
2011-12-01 15:10:00,11.31,11.33,11.31,11.33,500400.0,8.4819,8.4969,8.4819,8.4969,500400.0
2011-12-01 15:20:00,11.33,11.36,11.33,11.35,1049600.0,8.4969,8.5194,8.4969,8.5119,1049600.0
2011-12-01 15:30:00,11.36,11.36,11.3,11.3,908600.0,8.5194,8.5194,8.4744,8.4744,908600.0
2011-12-01 15:40:00,11.3,11.31,11.26,11.29,1592200.0,8.4744,8.4819,8.4444,8.4669,1592200.0
2011-12-01 15:50:00,11.28,11.3,11.28,11.29,2253400.0,8.4594,8.4744,8.4594,8.4669,2253400.0
2011-12-02 09:30:00,11.65,11.68,11.5,11.52,2159600.0,8.7369,8.7594,8.6244,8.6394,2159600.0
2011-12-02 09:40:00,11.52,11.53,11.44,11.46,2467600.0,8.6394,8.6469,8.5794,8.5944,2467600.0
2011-12-02 09:50:00,11.46,11.56,11.45,11.52,1688000.0,8.5944,8.6694,8.5869,8.6394,1688000.0
2011-12-02 10:00:00,11.51,11.59,11.51,11.58,1028400.0,8.6319,8.6919,8.6319,8.6844,1028400.0
2011-12-02 10:10:00,11.58,11.67,11.57,11.64,1703800.0,8.6844,8.7519,8.6769,8.7294,1703800.0
2011-12-02 10:20:00,11.65,11.68,11.63,11.65,1589000.0,8.7369,8.7594,8.7219,8.7369,1589000.0
2011-12-02 10:30:00,11.65,11.67,11.64,11.67,1236200.0,8.7369,8.7519,8.7294,8.7519,1236200.0
2011-12-02 10:40:00,11.67,11.71,11.66,11.68,993200.0,8.7519,8.7819,8.7444,8.7594,993200.0
2011-12-02 10:50:00,11.69,11.74,11.67,11.71,1110400.0,8.7669,8.8044,8.7519,8.7819,1110400.0
2011-12-02 11:00:00,11.71,11.71,11.67,11.69,1613800.0,8.7819,8.7819,8.7519,8.7669,1613800.0
2011-12-02 11:10:00,11.69,11.72,11.68,11.71,1251600.0,8.7669,8.7894,8.7594,8.7819,1251600.0
2011-12-02 11:20:00,11.71,11.79,11.71,11.79,1910000.0,8.7819,8.8419,8.7819,8.8419,1910000.0
2011-12-02 11:30:00,11.79,11.81,11.78,11.8,1300400.0,8.8419,8.8569,8.8344,8.8494,1300400.0
2011-12-02 11:40:00,11.79,11.8,11.71,11.71,1775200.0,8.8419,8.8494,8.7819,8.7819,1775200.0
2011-12-02 11:50:00,11.71,11.78,11.7,11.77,907800.0,8.7819,8.8344,8.7744,8.8269,907800.0
2011-12-02 12:00:00,11.77,11.78,11.74,11.76,846800.0,8.8269,8.8344,8.8044,8.8194,846800.0
2011-12-02 12:10:00,11.76,11.77,11.73,11.74,637400.0,8.8194,8.8269,8.7969,8.8044,637400.0
2011-12-02 12:20:00,11.74,11.78,11.74,11.74,507400.0,8.8044,8.8344,8.8044,8.8044,507400.0
2011-12-02 12:30:00,11.74,11.75,11.72,11.74,852600.0,8.8044,8.8119,8.7894,8.8044,852600.0
2011-12-02 12:40:00,11.75,11.76,11.73,11.76,581200.0,8.8119,8.8194,8.7969,8.8194,581200.0
2011-12-02 12:50:00,11.76,11.76,11.74,11.74,512000.0,8.8194,8.8194,8.8044,8.8044,512000.0
2011-12-02 13:00:00,11.74,11.75,11.72,11.72,667000.0,8.8044,8.8119,8.7894,8.7894,667000.0
2011-12-02 13:10:00,11.72,11.77,11.72,11.76,608600.0,8.7894,8.8269,8.7894,8.8194,608600.0
2011-12-02 13:20:00,11.77,11.8,11.77,11.79,636800.0,8.8269,8.8494,8.8269,8.8419,636800.0
2011-12-02 13:30:00,11.79,11.79,11.74,11.74,487200.0,8.8419,8.8419,8.8044,8.8044,487200.0
2011-12-02 13:40:00,11.74,11.78,11.74,11.78,615400.0,8.8044,8.8344,8.8044,8.8344,615400.0
2011-12-02 13:50:00,11.78,11.78,11.72,11.72,2105200.0,8.8344,8.8344,8.7894,8.7894,2105200.0
2011-12-02 14:00:00,11.72,11.73,11.68,11.7,1441600.0,8.7894,8.7969,8.7594,8.7744,1441600.0
2011-12-02 14:10:00,11.7,11.76,11.7,11.76,1185000.0,8.7744,8.8194,8.7744,8.8194,1185000.0
2011-12-02 14:20:00,11.76,11.79,11.74,11.77,614600.0,8.8194,8.8419,8.8044,8.8269,614600.0
2011-12-02 14:30:00,11.78,11.78,11.77,11.78,1373200.0,8.8344,8.8344,8.8269,8.8344,1373200.0
2011-12-02 14:40:00,11.79,11.8,11.78,11.8,1056600.0,8.8419,8.8494,8.8344,8.8494,1056600.0
2011-12-02 14:50:00,11.8,11.82,11.79,11.8,1096800.0,8.8494,8.8644,8.8419,8.8494,1096800.0
2011-12-02 15:00:00,11.8,11.83,11.8,11.81,1092400.0,8.8494,8.8719,8.8494,8.8569,1092400.0
2011-12-02 15:10:00,11.81,11.85,11.81,11.83,1266000.0,8.8569,8.8869,8.8569,8.8719,1266000.0
2011-12-02 15:20:00,11.83,11.83,11.79,11.8,1216800.0,8.8719,8.8719,8.8419,8.8494,1216800.0
2011-12-02 15:30:00,11.8,11.8,11.74,11.77,2790400.0,8.8494,8.8494,8.8044,8.8269,2790400.0
2011-12-02 15:40:00,11.77,11.77,11.69,11.7,3966600.0,8.8269,8.8269,8.7669,8.7744,3966600.0
2011-12-02 15:50:00,11.7,11.73,11.68,11.68,10833400.0,8.7744,8.7969,8.7594,8.7594,10833400.0
2011-12-05 09:30:00,11.95,11.95,11.81,11.83,1210000.0,8.9619,8.9619,8.8569,8.8719,1210000.0
2011-12-05 09:40:00,11.83,11.86,11.82,11.83,752600.0,8.8719,8.8944,8.8644,8.8719,752600.0
2011-12-05 09:50:00,11.82,11.83,11.79,11.8,1481800.0,8.8644,8.8719,8.8419,8.8494,1481800.0
2011-12-05 10:00:00,11.79,11.81,11.75,11.78,1039600.0,8.8419,8.8569,8.8119,8.8344,1039600.0
2011-12-05 10:10:00,11.78,11.8,11.72,11.72,1170400.0,8.8344,8.8494,8.7894,8.7894,1170400.0
2011-12-05 10:20:00,11.73,11.75,11.72,11.74,915200.0,8.7969,8.8119,8.7894,8.8044,915200.0
2011-12-05 10:30:00,11.74,11.76,11.74,11.75,1377400.0,8.8044,8.8194,8.8044,8.8119,1377400.0
2011-12-05 10:40:00,11.75,11.77,11.75,11.76,710600.0,8.8119,8.8269,8.8119,8.8194,710600.0
2011-12-05 10:50:00,11.76,11.76,11.74,11.75,995800.0,8.8194,8.8194,8.8044,8.8119,995800.0
2011-12-05 11:00:00,11.75,11.76,11.72,11.72,584400.0,8.8119,8.8194,8.7894,8.7894,584400.0
2011-12-05 11:10:00,11.72,11.72,11.7,11.71,1556200.0,8.7894,8.7894,8.7744,8.7819,1556200.0
2011-12-05 11:20:00,11.71,11.71,11.7,11.71,336600.0,8.7819,8.7819,8.7744,8.7819,336600.0
2011-12-05 11:30:00,11.71,11.72,11.69,11.7,732400.0,8.7819,8.7894,8.7669,8.7744,732400.0
2011-12-05 11:40:00,11.7,11.7,11.7,11.7,420000.0,8.7744,8.7744,8.7744,8.7744,420000.0
2011-12-05 11:50:00,11.7,11.7,11.68,11.7,840600.0,8.7744,8.7744,8.7594,8.7744,840600.0
2011-12-05 12:00:00,11.69,11.75,11.69,11.74,907600.0,8.7669,8.8119,8.7669,8.8044,907600.0
2011-12-05 12:10:00,11.74,11.74,11.73,11.73,443000.0,8.8044,8.8044,8.7969,8.7969,443000.0
2011-12-05 12:20:00,11.74,11.74,11.72,11.72,729200.0,8.8044,8.8044,8.7894,8.7894,729200.0
2011-12-05 12:30:00,11.72,11.72,11.72,11.72,302600.0,8.7894,8.7894,8.7894,8.7894,302600.0
2011-12-05 12:40:00,11.72,11.72,11.71,11.71,419000.0,8.7894,8.7894,8.7819,8.7819,419000.0
2011-12-05 12:50:00,11.71,11.72,11.69,11.7,1333600.0,8.7819,8.7894,8.7669,8.7744,1333600.0
2011-12-05 13:00:00,11.7,11.7,11.67,11.68,826400.0,8.7744,8.7744,8.7519,8.7594,826400.0
2011-12-05 13:10:00,11.68,11.69,11.68,11.68,232400.0,8.7594,8.7669,8.7594,8.7594,232400.0
2011-12-05 13:20:00,11.68,11.69,11.68,11.69,146600.0,8.7594,8.7669,8.7594,8.7669,146600.0
2011-12-05 13:30:00,11.69,11.7,11.68,11.68,707200.0,8.7669,8.7744,8.7594,8.7594,707200.0
2011-12-05 13:40:00,11.68,11.69,11.58,11.59,1754800.0,8.7594,8.7669,8.6844,8.6919,1754800.0
2011-12-05 13:50:00,11.59,11.63,11.59,11.61,1134600.0,8.6919,8.7219,8.6919,8.7069,1134600.0
2011-12-05 14:00:00,11.61,11.61,11.56,11.58,989000.0,8.7069,8.7069,8.6694,8.6844,989000.0
2011-12-05 14:10:00,11.58,11.59,11.56,11.59,947000.0,8.6844,8.6919,8.6694,8.6919,947000.0
2011-12-05 14:20:00,11.59,11.6,11.56,11.58,899400.0,8.6919,8.6994,8.6694,8.6844,899400.0
2011-12-05 14:30:00,11.58,11.59,11.56,11.59,599800.0,8.6844,8.6919,8.6694,8.6919,599800.0
2011-12-05 14:40:00,11.59,11.59,11.56,11.57,958800.0,8.6919,8.6919,8.6694,8.6769,958800.0
2011-12-05 14:50:00,11.57,11.58,11.56,11.56,571600.0,8.6769,8.6844,8.6694,8.6694,571600.0
2011-12-05 15:00:00,11.56,11.6,11.53,11.54,1236000.0,8.6694,8.6994,8.6469,8.6544,1236000.0
2011-12-05 15:10:00,11.54,11.56,11.51,11.54,699400.0,8.6544,8.6694,8.6319,8.6544,699400.0
2011-12-05 15:20:00,11.54,11.55,11.52,11.52,1204400.0,8.6544,8.6619,8.6394,8.6394,1204400.0
2011-12-05 15:30:00,11.52,11.53,11.49,11.51,1217600.0,8.6394,8.6469,8.6169,8.6319,1217600.0
2011-12-05 15:40:00,11.51,11.54,11.49,11.52,1615400.0,8.6319,8.6544,8.6169,8.6394,1615400.0
2011-12-05 15:50:00,11.52,11.57,11.52,11.56,4391000.0,8.6394,8.6769,8.6394,8.6694,4391000.0
2011-12-06 09:30:00,11.62,11.74,11.59,11.63,1188200.0,8.7144,8.8044,8.6919,8.7219,1188200.0
2011-12-06 09:40:00,11.64,11.64,11.58,11.62,616000.0,8.7294,8.7294,8.6844,8.7144,616000.0
2011-12-06 09:50:00,11.62,11.63,11.58,11.58,703000.0,8.7144,8.7219,8.6844,8.6844,703000.0
2011-12-06 10:00:00,11.58,11.63,11.58,11.61,1259000.0,8.6844,8.7219,8.6844,8.7069,1259000.0
2011-12-06 10:10:00,11.61,11.62,11.58,11.61,941600.0,8.7069,8.7144,8.6844,8.7069,941600.0
2011-12-06 10:20:00,11.61,11.65,11.58,11.65,1104000.0,8.7069,8.7369,8.6844,8.7369,1104000.0
2011-12-06 10:30:00,11.65,11.67,11.62,11.65,1074400.0,8.7369,8.7519,8.7144,8.7369,1074400.0
2011-12-06 10:40:00,11.64,11.65,11.59,11.62,586600.0,8.7294,8.7369,8.6919,8.7144,586600.0
2011-12-06 10:50:00,11.62,11.63,11.6,11.6,2111000.0,8.7144,8.7219,8.6994,8.6994,2111000.0
2011-12-06 11:00:00,11.6,11.61,11.56,11.57,1251800.0,8.6994,8.7069,8.6694,8.6769,1251800.0
2011-12-06 11:10:00,11.57,11.6,11.57,11.58,283400.0,8.6769,8.6994,8.6769,8.6844,283400.0
2011-12-06 11:20:00,11.59,11.61,11.58,11.59,369400.0,8.6919,8.7069,8.6844,8.6919,369400.0
2011-12-06 11:30:00,11.59,11.6,11.55,11.57,325400.0,8.6919,8.6994,8.6619,8.6769,325400.0
2011-12-06 11:40:00,11.57,11.58,11.56,11.56,197800.0,8.6769,8.6844,8.6694,8.6694,197800.0
2011-12-06 11:50:00,11.56,11.61,11.56,11.6,386400.0,8.6694,8.7069,8.6694,8.6994,386400.0
2011-12-06 12:00:00,11.6,11.6,11.57,11.59,717800.0,8.6994,8.6994,8.6769,8.6919,717800.0
2011-12-06 12:10:00,11.59,11.6,11.59,11.6,535800.0,8.6919,8.6994,8.6919,8.6994,535800.0
2011-12-06 12:20:00,11.6,11.61,11.58,11.6,365400.0,8.6994,8.7069,8.6844,8.6994,365400.0
2011-12-06 12:30:00,11.6,11.6,11.59,11.6,280400.0,8.6994,8.6994,8.6919,8.6994,280400.0
2011-12-06 12:40:00,11.6,11.6,11.59,11.6,240400.0,8.6994,8.6994,8.6919,8.6994,240400.0
2011-12-06 12:50:00,11.6,11.61,11.59,11.6,697400.0,8.6994,8.7069,8.6919,8.6994,697400.0
2011-12-06 13:00:00,11.61,11.61,11.6,11.6,389400.0,8.7069,8.7069,8.6994,8.6994,389400.0
2011-12-06 13:10:00,11.6,11.62,11.59,11.61,533200.0,8.6994,8.7144,8.6919,8.7069,533200.0
2011-12-06 13:20:00,11.61,11.61,11.59,11.59,604800.0,8.7069,8.7069,8.6919,8.6919,604800.0
2011-12-06 13:30:00,11.59,11.6,11.54,11.58,5541800.0,8.6919,8.6994,8.6544,8.6844,5541800.0
2011-12-06 13:40:00,11.58,11.59,11.54,11.58,2270400.0,8.6844,8.6919,8.6544,8.6844,2270400.0
2011-12-06 13:50:00,11.58,11.61,11.58,11.59,579800.0,8.6844,8.7069,8.6844,8.6919,579800.0
2011-12-06 14:00:00,11.6,11.61,11.59,11.61,550000.0,8.6994,8.7069,8.6919,8.7069,550000.0
2011-12-06 14:10:00,11.61,11.63,11.6,11.61,653600.0,8.7069,8.7219,8.6994,8.7069,653600.0
2011-12-06 14:20:00,11.6,11.61,11.56,11.6,498000.0,8.6994,8.7069,8.6694,8.6994,498000.0
2011-12-06 14:30:00,11.6,11.65,11.6,11.65,619000.0,8.6994,8.7369,8.6994,8.7369,619000.0
2011-12-06 14:40:00,11.65,11.67,11.64,11.65,1343800.0,8.7369,8.7519,8.7294,8.7369,1343800.0
2011-12-06 14:50:00,11.65,11.67,11.64,11.65,1538200.0,8.7369,8.7519,8.7294,8.7369,1538200.0
2011-12-06 15:00:00,11.65,11.65,11.63,11.63,1195600.0,8.7369,8.7369,8.7219,8.7219,1195600.0
2011-12-06 15:10:00,11.63,11.65,11.62,11.63,1086200.0,8.7219,8.7369,8.7144,8.7219,1086200.0
2011-12-06 15:20:00,11.63,11.63,11.6,11.62,1352800.0,8.7219,8.7219,8.6994,8.7144,1352800.0
2011-12-06 15:30:00,11.62,11.65,11.62,11.65,1200200.0,8.7144,8.7369,8.7144,8.7369,1200200.0
2011-12-06 15:40:00,11.65,11.67,11.63,11.63,1045000.0,8.7369,8.7519,8.7219,8.7219,1045000.0
2011-12-06 15:50:00,11.63,11.63,11.59,11.6,2514200.0,8.7219,8.7219,8.6919,8.6994,2514200.0
2011-12-07 09:30:00,11.55,11.58,11.48,11.51,692400.0,8.6619,8.6844,8.6094,8.6319,692400.0
2011-12-07 09:40:00,11.5,11.51,11.44,11.46,978800.0,8.6244,8.6319,8.5794,8.5944,978800.0
2011-12-07 09:50:00,11.45,11.48,11.44,11.46,590000.0,8.5869,8.6094,8.5794,8.5944,590000.0
2011-12-07 10:00:00,11.47,11.47,11.43,11.43,1044000.0,8.6019,8.6019,8.5719,8.5719,1044000.0
2011-12-07 10:10:00,11.43,11.47,11.43,11.44,569600.0,8.5719,8.6019,8.5719,8.5794,569600.0
2011-12-07 10:20:00,11.44,11.45,11.38,11.4,784200.0,8.5794,8.5869,8.5344,8.5494,784200.0
2011-12-07 10:30:00,11.4,11.44,11.38,11.44,957000.0,8.5494,8.5794,8.5344,8.5794,957000.0
2011-12-07 10:40:00,11.44,11.49,11.42,11.48,473600.0,8.5794,8.6169,8.5644,8.6094,473600.0
2011-12-07 10:50:00,11.48,11.51,11.47,11.5,414600.0,8.6094,8.6319,8.6019,8.6244,414600.0
2011-12-07 11:00:00,11.5,11.52,11.5,11.52,423200.0,8.6244,8.6394,8.6244,8.6394,423200.0
2011-12-07 11:10:00,11.52,11.53,11.5,11.53,356200.0,8.6394,8.6469,8.6244,8.6469,356200.0
2011-12-07 11:20:00,11.53,11.58,11.52,11.56,672800.0,8.6469,8.6844,8.6394,8.6694,672800.0
2011-12-07 11:30:00,11.56,11.62,11.55,11.61,850000.0,8.6694,8.7144,8.6619,8.7069,850000.0
2011-12-07 11:40:00,11.61,11.63,11.61,11.62,480600.0,8.7069,8.7219,8.7069,8.7144,480600.0
2011-12-07 11:50:00,11.62,11.63,11.61,11.62,222400.0,8.7144,8.7219,8.7069,8.7144,222400.0
2011-12-07 12:00:00,11.62,11.63,11.61,11.62,346200.0,8.7144,8.7219,8.7069,8.7144,346200.0
2011-12-07 12:10:00,11.61,11.61,11.6,11.6,202800.0,8.7069,8.7069,8.6994,8.6994,202800.0
2011-12-07 12:20:00,11.61,11.63,11.61,11.63,308000.0,8.7069,8.7219,8.7069,8.7219,308000.0
2011-12-07 12:30:00,11.63,11.65,11.63,11.63,544200.0,8.7219,8.7369,8.7219,8.7219,544200.0
2011-12-07 12:40:00,11.63,11.65,11.63,11.63,386000.0,8.7219,8.7369,8.7219,8.7219,386000.0
2011-12-07 12:50:00,11.63,11.65,11.63,11.65,164200.0,8.7219,8.7369,8.7219,8.7369,164200.0
2011-12-07 13:00:00,11.65,11.67,11.64,11.65,273000.0,8.7369,8.7519,8.7294,8.7369,273000.0
2011-12-07 13:10:00,11.64,11.65,11.61,11.62,633400.0,8.7294,8.7369,8.7069,8.7144,633400.0
2011-12-07 13:20:00,11.62,11.65,11.62,11.63,376800.0,8.7144,8.7369,8.7144,8.7219,376800.0
2011-12-07 13:30:00,11.63,11.64,11.6,11.6,441000.0,8.7219,8.7294,8.6994,8.6994,441000.0
2011-12-07 13:40:00,11.6,11.61,11.57,11.58,296200.0,8.6994,8.7069,8.6769,8.6844,296200.0
2011-12-07 13:50:00,11.58,11.59,11.56,11.58,634800.0,8.6844,8.6919,8.6694,8.6844,634800.0
2011-12-07 14:00:00,11.58,11.59,11.55,11.56,502600.0,8.6844,8.6919,8.6619,8.6694,502600.0
2011-12-07 14:10:00,11.55,11.56,11.53,11.54,800200.0,8.6619,8.6694,8.6469,8.6544,800200.0
2011-12-07 14:20:00,11.54,11.57,11.54,11.56,342400.0,8.6544,8.6769,8.6544,8.6694,342400.0
2011-12-07 14:30:00,11.56,11.57,11.55,11.56,530000.0,8.6694,8.6769,8.6619,8.6694,530000.0
2011-12-07 14:40:00,11.56,11.57,11.52,11.53,854200.0,8.6694,8.6769,8.6394,8.6469,854200.0
2011-12-07 14:50:00,11.53,11.53,11.5,11.53,736400.0,8.6469,8.6469,8.6244,8.6469,736400.0
2011-12-07 15:00:00,11.53,11.55,11.53,11.53,594000.0,8.6469,8.6619,8.6469,8.6469,594000.0
2011-12-07 15:10:00,11.52,11.59,11.51,11.56,909800.0,8.6394,8.6919,8.6319,8.6694,909800.0
2011-12-07 15:20:00,11.56,11.6,11.56,11.59,685600.0,8.6694,8.6994,8.6694,8.6919,685600.0
2011-12-07 15:30:00,11.59,11.62,11.56,11.62,1115200.0,8.6919,8.7144,8.6694,8.7144,1115200.0
2011-12-07 15:40:00,11.62,11.65,11.59,11.61,1674200.0,8.7144,8.7369,8.6919,8.7069,1674200.0
2011-12-07 15:50:00,11.61,11.62,11.55,11.56,3788800.0,8.7069,8.7144,8.6619,8.6694,3788800.0
2011-12-08 09:30:00,11.47,11.47,11.38,11.43,628000.0,8.6019,8.6019,8.5344,8.5719,628000.0
2011-12-08 09:40:00,11.43,11.49,11.39,11.49,635400.0,8.5719,8.6169,8.5419,8.6169,635400.0
2011-12-08 09:50:00,11.49,11.49,11.44,11.44,462000.0,8.6169,8.6169,8.5794,8.5794,462000.0
2011-12-08 10:00:00,11.43,11.45,11.38,11.4,590200.0,8.5719,8.5869,8.5344,8.5494,590200.0
2011-12-08 10:10:00,11.4,11.44,11.37,11.37,668800.0,8.5494,8.5794,8.5269,8.5269,668800.0
2011-12-08 10:20:00,11.38,11.4,11.36,11.4,576400.0,8.5344,8.5494,8.5194,8.5494,576400.0
2011-12-08 10:30:00,11.39,11.45,11.38,11.45,803600.0,8.5419,8.5869,8.5344,8.5869,803600.0
2011-12-08 10:40:00,11.45,11.48,11.44,11.47,879200.0,8.5869,8.6094,8.5794,8.6019,879200.0
2011-12-08 10:50:00,11.47,11.48,11.43,11.43,601800.0,8.6019,8.6094,8.5719,8.5719,601800.0
2011-12-08 11:00:00,11.43,11.43,11.38,11.38,903200.0,8.5719,8.5719,8.5344,8.5344,903200.0
2011-12-08 11:10:00,11.38,11.4,11.36,11.38,797800.0,8.5344,8.5494,8.5194,8.5344,797800.0
2011-12-08 11:20:00,11.38,11.43,11.38,11.4,401000.0,8.5344,8.5719,8.5344,8.5494,401000.0
2011-12-08 11:30:00,11.4,11.43,11.36,11.36,346200.0,8.5494,8.5719,8.5194,8.5194,346200.0
2011-12-08 11:40:00,11.36,11.39,11.34,11.39,525400.0,8.5194,8.5419,8.5044,8.5419,525400.0
2011-12-08 11:50:00,11.38,11.42,11.38,11.41,561800.0,8.5344,8.5644,8.5344,8.5569,561800.0
2011-12-08 12:00:00,11.42,11.42,11.37,11.42,605000.0,8.5644,8.5644,8.5269,8.5644,605000.0
2011-12-08 12:10:00,11.42,11.44,11.41,11.44,563800.0,8.5644,8.5794,8.5569,8.5794,563800.0
2011-12-08 12:20:00,11.44,11.44,11.37,11.38,512600.0,8.5794,8.5794,8.5269,8.5344,512600.0
2011-12-08 12:30:00,11.38,11.39,11.34,11.35,416000.0,8.5344,8.5419,8.5044,8.5119,416000.0
2011-12-08 12:40:00,11.35,11.38,11.35,11.38,196400.0,8.5119,8.5344,8.5119,8.5344,196400.0
2011-12-08 12:50:00,11.38,11.38,11.36,11.37,303200.0,8.5344,8.5344,8.5194,8.5269,303200.0
2011-12-08 13:00:00,11.36,11.36,11.28,11.28,665000.0,8.5194,8.5194,8.4594,8.4594,665000.0
2011-12-08 13:10:00,11.28,11.31,11.27,11.3,565800.0,8.4594,8.4819,8.4519,8.4744,565800.0
2011-12-08 13:20:00,11.31,11.31,11.29,11.3,451600.0,8.4819,8.4819,8.4669,8.4744,451600.0
2011-12-08 13:30:00,11.3,11.31,11.28,11.29,565200.0,8.4744,8.4819,8.4594,8.4669,565200.0
2011-12-08 13:40:00,11.29,11.31,11.28,11.29,445400.0,8.4669,8.4819,8.4594,8.4669,445400.0
2011-12-08 13:50:00,11.29,11.31,11.28,11.3,339000.0,8.4669,8.4819,8.4594,8.4744,339000.0
2011-12-08 14:00:00,11.3,11.31,11.27,11.31,451000.0,8.4744,8.4819,8.4519,8.4819,451000.0
2011-12-08 14:10:00,11.31,11.31,11.3,11.31,518000.0,8.4819,8.4819,8.4744,8.4819,518000.0
2011-12-08 14:20:00,11.31,11.32,11.3,11.31,314600.0,8.4819,8.4894,8.4744,8.4819,314600.0
2011-12-08 14:30:00,11.31,11.33,11.3,11.3,416800.0,8.4819,8.4969,8.4744,8.4744,416800.0
2011-12-08 14:40:00,11.31,11.31,11.27,11.31,517000.0,8.4819,8.4819,8.4519,8.4819,517000.0
2011-12-08 14:50:00,11.31,11.31,11.26,11.28,473400.0,8.4819,8.4819,8.4444,8.4594,473400.0
2011-12-08 15:00:00,11.28,11.3,11.25,11.27,807200.0,8.4594,8.4744,8.4369,8.4519,807200.0
2011-12-08 15:10:00,11.26,11.31,11.26,11.31,1037600.0,8.4444,8.4819,8.4444,8.4819,1037600.0
2011-12-08 15:20:00,11.31,11.33,11.29,11.31,669400.0,8.4819,8.4969,8.4669,8.4819,669400.0
2011-12-08 15:30:00,11.31,11.36,11.31,11.31,1170400.0,8.4819,8.5194,8.4819,8.4819,1170400.0
2011-12-08 15:40:00,11.31,11.31,11.22,11.25,1750400.0,8.4819,8.4819,8.4144,8.4369,1750400.0
2011-12-08 15:50:00,11.25,11.25,11.21,11.23,3538600.0,8.4369,8.4369,8.4069,8.4219,3538600.0
2011-12-09 09:30:00,11.31,11.39,11.29,11.34,666800.0,8.4819,8.5419,8.4669,8.5044,666800.0
2011-12-09 09:40:00,11.34,11.37,11.31,11.35,649200.0,8.5044,8.5269,8.4819,8.5119,649200.0
2011-12-09 09:50:00,11.35,11.38,11.32,11.33,684400.0,8.5119,8.5344,8.4894,8.4969,684400.0
2011-12-09 10:00:00,11.34,11.42,11.34,11.38,733000.0,8.5044,8.5644,8.5044,8.5344,733000.0
2011-12-09 10:10:00,11.38,11.39,11.35,11.36,797200.0,8.5344,8.5419,8.5119,8.5194,797200.0
2011-12-09 10:20:00,11.36,11.38,11.35,11.36,702000.0,8.5194,8.5344,8.5119,8.5194,702000.0
2011-12-09 10:30:00,11.36,11.36,11.3,11.3,480200.0,8.5194,8.5194,8.4744,8.4744,480200.0
2011-12-09 10:40:00,11.31,11.33,11.29,11.31,1086200.0,8.4819,8.4969,8.4669,8.4819,1086200.0
2011-12-09 10:50:00,11.32,11.36,11.3,11.35,915200.0,8.4894,8.5194,8.4744,8.5119,915200.0
2011-12-09 11:00:00,11.36,11.38,11.35,11.38,681600.0,8.5194,8.5344,8.5119,8.5344,681600.0
2011-12-09 11:10:00,11.38,11.39,11.34,11.35,808200.0,8.5344,8.5419,8.5044,8.5119,808200.0
2011-12-09 11:20:00,11.36,11.38,11.35,11.38,353400.0,8.5194,8.5344,8.5119,8.5344,353400.0
2011-12-09 11:30:00,11.37,11.38,11.34,11.35,554600.0,8.5269,8.5344,8.5044,8.5119,554600.0
2011-12-09 11:40:00,11.35,11.38,11.33,11.33,633800.0,8.5119,8.5344,8.4969,8.4969,633800.0
2011-12-09 11:50:00,11.34,11.35,11.33,11.34,183800.0,8.5044,8.5119,8.4969,8.5044,183800.0
2011-12-09 12:00:00,11.34,11.35,11.33,11.34,461400.0,8.5044,8.5119,8.4969,8.5044,461400.0
2011-12-09 12:10:00,11.34,11.38,11.34,11.38,210000.0,8.5044,8.5344,8.5044,8.5344,210000.0
2011-12-09 12:20:00,11.38,11.38,11.35,11.35,262400.0,8.5344,8.5344,8.5119,8.5119,262400.0
2011-12-09 12:30:00,11.35,11.37,11.33,11.34,629800.0,8.5119,8.5269,8.4969,8.5044,629800.0
2011-12-09 12:40:00,11.34,11.38,11.33,11.37,498200.0,8.5044,8.5344,8.4969,8.5269,498200.0
2011-12-09 12:50:00,11.37,11.38,11.37,11.38,200400.0,8.5269,8.5344,8.5269,8.5344,200400.0
2011-12-09 13:00:00,11.37,11.4,11.37,11.39,155400.0,8.5269,8.5494,8.5269,8.5419,155400.0
2011-12-09 13:10:00,11.39,11.43,11.39,11.43,150000.0,8.5419,8.5719,8.5419,8.5719,150000.0
2011-12-09 13:20:00,11.43,11.43,11.4,11.42,488200.0,8.5719,8.5719,8.5494,8.5644,488200.0
2011-12-09 13:30:00,11.43,11.43,11.4,11.4,255000.0,8.5719,8.5719,8.5494,8.5494,255000.0
2011-12-09 13:40:00,11.4,11.41,11.4,11.4,249400.0,8.5494,8.5569,8.5494,8.5494,249400.0
2011-12-09 13:50:00,11.4,11.4,11.36,11.37,463400.0,8.5494,8.5494,8.5194,8.5269,463400.0
2011-12-09 14:00:00,11.37,11.4,11.37,11.38,476800.0,8.5269,8.5494,8.5269,8.5344,476800.0
2011-12-09 14:10:00,11.38,11.4,11.38,11.4,163000.0,8.5344,8.5494,8.5344,8.5494,163000.0
2011-12-09 14:20:00,11.4,11.44,11.39,11.43,453000.0,8.5494,8.5794,8.5419,8.5719,453000.0
2011-12-09 14:30:00,11.43,11.45,11.41,11.41,552000.0,8.5719,8.5869,8.5569,8.5569,552000.0
2011-12-09 14:40:00,11.41,11.43,11.4,11.43,442000.0,8.5569,8.5719,8.5494,8.5719,442000.0
2011-12-09 14:50:00,11.43,11.43,11.41,11.41,458600.0,8.5719,8.5719,8.5569,8.5569,458600.0
2011-12-09 15:00:00,11.42,11.42,11.37,11.4,485400.0,8.5644,8.5644,8.5269,8.5494,485400.0
2011-12-09 15:10:00,11.4,11.4,11.37,11.37,444000.0,8.5494,8.5494,8.5269,8.5269,444000.0
2011-12-09 15:20:00,11.38,11.4,11.37,11.4,532400.0,8.5344,8.5494,8.5269,8.5494,532400.0
2011-12-09 15:30:00,11.4,11.4,11.36,11.36,828200.0,8.5494,8.5494,8.5194,8.5194,828200.0
2011-12-09 15:40:00,11.36,11.39,11.33,11.34,1144600.0,8.5194,8.5419,8.4969,8.5044,1144600.0
2011-12-09 15:50:00,11.34,11.36,11.33,11.35,3564600.0,8.5044,8.5194,8.4969,8.5119,3564600.0
2011-12-12 09:30:00,11.26,11.28,11.19,11.28,1070000.0,8.4444,8.4594,8.3919,8.4594,1070000.0
2011-12-12 09:40:00,11.27,11.33,11.25,11.33,943400.0,8.4519,8.4969,8.4369,8.4969,943400.0
2011-12-12 09:50:00,11.33,11.35,11.26,11.28,484600.0,8.4969,8.5119,8.4444,8.4594,484600.0
2011-12-12 10:00:00,11.28,11.33,11.27,11.32,730400.0,8.4594,8.4969,8.4519,8.4894,730400.0
2011-12-12 10:10:00,11.32,11.34,11.3,11.31,507600.0,8.4894,8.5044,8.4744,8.4819,507600.0
2011-12-12 10:20:00,11.31,11.34,11.29,11.33,745400.0,8.4819,8.5044,8.4669,8.4969,745400.0
2011-12-12 10:30:00,11.34,11.37,11.33,11.36,852600.0,8.5044,8.5269,8.4969,8.5194,852600.0
2011-12-12 10:40:00,11.36,11.43,11.35,11.42,838200.0,8.5194,8.5719,8.5119,8.5644,838200.0
2011-12-12 10:50:00,11.42,11.45,11.4,11.44,818200.0,8.5644,8.5869,8.5494,8.5794,818200.0
2011-12-12 11:00:00,11.44,11.48,11.44,11.47,985000.0,8.5794,8.6094,8.5794,8.6019,985000.0
2011-12-12 11:10:00,11.47,11.49,11.44,11.44,861800.0,8.6019,8.6169,8.5794,8.5794,861800.0
2011-12-12 11:20:00,11.44,11.56,11.44,11.54,2170200.0,8.5794,8.6694,8.5794,8.6544,2170200.0
2011-12-12 11:30:00,11.53,11.54,11.51,11.54,839400.0,8.6469,8.6544,8.6319,8.6544,839400.0
2011-12-12 11:40:00,11.54,11.54,11.47,11.47,1501800.0,8.6544,8.6544,8.6019,8.6019,1501800.0
2011-12-12 11:50:00,11.47,11.48,11.42,11.45,1132600.0,8.6019,8.6094,8.5644,8.5869,1132600.0
2011-12-12 12:00:00,11.45,11.46,11.45,11.45,239600.0,8.5869,8.5944,8.5869,8.5869,239600.0
2011-12-12 12:10:00,11.46,11.47,11.45,11.46,413000.0,8.5944,8.6019,8.5869,8.5944,413000.0
2011-12-12 12:20:00,11.46,11.49,11.46,11.49,339600.0,8.5944,8.6169,8.5944,8.6169,339600.0
2011-12-12 12:30:00,11.48,11.51,11.47,11.51,588000.0,8.6094,8.6319,8.6019,8.6319,588000.0
2011-12-12 12:40:00,11.5,11.51,11.49,11.49,434200.0,8.6244,8.6319,8.6169,8.6169,434200.0
2011-12-12 12:50:00,11.49,11.51,11.49,11.51,329800.0,8.6169,8.6319,8.6169,8.6319,329800.0
2011-12-12 13:00:00,11.51,11.52,11.49,11.52,692600.0,8.6319,8.6394,8.6169,8.6394,692600.0
2011-12-12 13:10:00,11.51,11.52,11.5,11.51,265800.0,8.6319,8.6394,8.6244,8.6319,265800.0
2011-12-12 13:20:00,11.51,11.55,11.51,11.54,349600.0,8.6319,8.6619,8.6319,8.6544,349600.0
2011-12-12 13:30:00,11.54,11.54,11.51,11.51,395800.0,8.6544,8.6544,8.6319,8.6319,395800.0
2011-12-12 13:40:00,11.51,11.52,11.51,11.52,450600.0,8.6319,8.6394,8.6319,8.6394,450600.0
2011-12-12 13:50:00,11.51,11.53,11.51,11.53,505800.0,8.6319,8.6469,8.6319,8.6469,505800.0
2011-12-12 14:00:00,11.53,11.53,11.5,11.51,736200.0,8.6469,8.6469,8.6244,8.6319,736200.0
2011-12-12 14:10:00,11.5,11.53,11.49,11.53,528200.0,8.6244,8.6469,8.6169,8.6469,528200.0
2011-12-12 14:20:00,11.53,11.58,11.53,11.55,720600.0,8.6469,8.6844,8.6469,8.6619,720600.0
2011-12-12 14:30:00,11.55,11.56,11.51,11.51,853400.0,8.6619,8.6694,8.6319,8.6319,853400.0
2011-12-12 14:40:00,11.51,11.54,11.5,11.54,628800.0,8.6319,8.6544,8.6244,8.6544,628800.0
2011-12-12 14:50:00,11.54,11.6,11.53,11.6,698000.0,8.6544,8.6994,8.6469,8.6994,698000.0
2011-12-12 15:00:00,11.6,11.61,11.58,11.58,1356800.0,8.6994,8.7069,8.6844,8.6844,1356800.0
2011-12-12 15:10:00,11.58,11.59,11.58,11.59,800000.0,8.6844,8.6919,8.6844,8.6919,800000.0
2011-12-12 15:20:00,11.59,11.62,11.56,11.62,1329000.0,8.6919,8.7144,8.6694,8.7144,1329000.0
2011-12-12 15:30:00,11.62,11.67,11.62,11.67,1402600.0,8.7144,8.7519,8.7144,8.7519,1402600.0
2011-12-12 15:40:00,11.67,11.69,11.63,11.64,2780600.0,8.7519,8.7669,8.7219,8.7294,2780600.0
2011-12-12 15:50:00,11.64,11.68,11.63,11.63,4478000.0,8.7294,8.7594,8.7219,8.7219,4478000.0
2011-12-13 09:30:00,11.76,11.83,11.74,11.81,856800.0,8.8194,8.8719,8.8044,8.8569,856800.0
2011-12-13 09:40:00,11.81,11.84,11.78,11.79,814600.0,8.8569,8.8794,8.8344,8.8419,814600.0
2011-12-13 09:50:00,11.78,11.81,11.78,11.78,1344600.0,8.8344,8.8569,8.8344,8.8344,1344600.0
2011-12-13 10:00:00,11.79,11.81,11.77,11.77,489600.0,8.8419,8.8569,8.8269,8.8269,489600.0
2011-12-13 10:10:00,11.77,11.79,11.72,11.72,617000.0,8.8269,8.8419,8.7894,8.7894,617000.0
2011-12-13 10:20:00,11.72,11.73,11.7,11.7,699600.0,8.7894,8.7969,8.7744,8.7744,699600.0
2011-12-13 10:30:00,11.71,11.72,11.68,11.7,587000.0,8.7819,8.7894,8.7594,8.7744,587000.0
2011-12-13 10:40:00,11.7,11.71,11.64,11.67,722800.0,8.7744,8.7819,8.7294,8.7519,722800.0
2011-12-13 10:50:00,11.67,11.67,11.63,11.65,752800.0,8.7519,8.7519,8.7219,8.7369,752800.0
2011-12-13 11:00:00,11.65,11.65,11.61,11.65,1600400.0,8.7369,8.7369,8.7069,8.7369,1600400.0
2011-12-13 11:10:00,11.65,11.7,11.65,11.69,778800.0,8.7369,8.7744,8.7369,8.7669,778800.0
2011-12-13 11:20:00,11.69,11.71,11.68,11.7,909600.0,8.7669,8.7819,8.7594,8.7744,909600.0
2011-12-13 11:30:00,11.7,11.73,11.69,11.73,520800.0,8.7744,8.7969,8.7669,8.7969,520800.0
2011-12-13 11:40:00,11.72,11.72,11.69,11.7,394600.0,8.7894,8.7894,8.7669,8.7744,394600.0
2011-12-13 11:50:00,11.71,11.72,11.69,11.71,359200.0,8.7819,8.7894,8.7669,8.7819,359200.0
2011-12-13 12:00:00,11.71,11.72,11.7,11.71,1225400.0,8.7819,8.7894,8.7744,8.7819,1225400.0
2011-12-13 12:10:00,11.71,11.72,11.69,11.7,240000.0,8.7819,8.7894,8.7669,8.7744,240000.0
2011-12-13 12:20:00,11.69,11.71,11.68,11.7,353400.0,8.7669,8.7819,8.7594,8.7744,353400.0
2011-12-13 12:30:00,11.7,11.71,11.67,11.67,293600.0,8.7744,8.7819,8.7519,8.7519,293600.0
2011-12-13 12:40:00,11.67,11.71,11.67,11.7,494000.0,8.7519,8.7819,8.7519,8.7744,494000.0
2011-12-13 12:50:00,11.7,11.74,11.7,11.74,767800.0,8.7744,8.8044,8.7744,8.8044,767800.0
2011-12-13 13:00:00,11.74,11.74,11.69,11.71,583200.0,8.8044,8.8044,8.7669,8.7819,583200.0
2011-12-13 13:10:00,11.71,11.75,11.71,11.73,277200.0,8.7819,8.8119,8.7819,8.7969,277200.0
2011-12-13 13:20:00,11.73,11.73,11.69,11.71,442600.0,8.7969,8.7969,8.7669,8.7819,442600.0
2011-12-13 13:30:00,11.7,11.72,11.69,11.69,404200.0,8.7744,8.7894,8.7669,8.7669,404200.0
2011-12-13 13:40:00,11.69,11.72,11.69,11.71,278200.0,8.7669,8.7894,8.7669,8.7819,278200.0
2011-12-13 13:50:00,11.71,11.72,11.7,11.72,135000.0,8.7819,8.7894,8.7744,8.7894,135000.0
2011-12-13 14:00:00,11.72,11.76,11.72,11.76,516000.0,8.7894,8.8194,8.7894,8.8194,516000.0
2011-12-13 14:10:00,11.76,11.76,11.69,11.69,593000.0,8.8194,8.8194,8.7669,8.7669,593000.0
2011-12-13 14:20:00,11.69,11.74,11.68,11.72,779600.0,8.7669,8.8044,8.7594,8.7894,779600.0
2011-12-13 14:30:00,11.72,11.72,11.64,11.65,1696200.0,8.7894,8.7894,8.7294,8.7369,1696200.0
2011-12-13 14:40:00,11.65,11.67,11.63,11.65,1055400.0,8.7369,8.7519,8.7219,8.7369,1055400.0
2011-12-13 14:50:00,11.65,11.7,11.65,11.68,941400.0,8.7369,8.7744,8.7369,8.7594,941400.0
2011-12-13 15:00:00,11.68,11.71,11.67,11.69,735800.0,8.7594,8.7819,8.7519,8.7669,735800.0
2011-12-13 15:10:00,11.69,11.69,11.63,11.65,1464600.0,8.7669,8.7669,8.7219,8.7369,1464600.0
2011-12-13 15:20:00,11.65,11.67,11.6,11.62,1694000.0,8.7369,8.7519,8.6994,8.7144,1694000.0
2011-12-13 15:30:00,11.62,11.62,11.54,11.57,1266200.0,8.7144,8.7144,8.6544,8.6769,1266200.0
2011-12-13 15:40:00,11.58,11.61,11.56,11.6,973200.0,8.6844,8.7069,8.6694,8.6994,973200.0
2011-12-13 15:50:00,11.6,11.62,11.55,11.59,3156000.0,8.6994,8.7144,8.6619,8.6919,3156000.0
2011-12-14 09:30:00,11.56,11.61,11.55,11.61,844000.0,8.6694,8.7069,8.6619,8.7069,844000.0
2011-12-14 09:40:00,11.61,11.65,11.52,11.54,518800.0,8.7069,8.7369,8.6394,8.6544,518800.0
2011-12-14 09:50:00,11.54,11.59,11.53,11.59,632600.0,8.6544,8.6919,8.6469,8.6919,632600.0
2011-12-14 10:00:00,11.59,11.59,11.54,11.54,326800.0,8.6919,8.6919,8.6544,8.6544,326800.0
2011-12-14 10:10:00,11.55,11.56,11.51,11.56,494400.0,8.6619,8.6694,8.6319,8.6694,494400.0
2011-12-14 10:20:00,11.56,11.56,11.49,11.55,481800.0,8.6694,8.6694,8.6169,8.6619,481800.0
2011-12-14 10:30:00,11.55,11.58,11.54,11.56,700800.0,8.6619,8.6844,8.6544,8.6694,700800.0
2011-12-14 10:40:00,11.56,11.58,11.54,11.58,1020000.0,8.6694,8.6844,8.6544,8.6844,1020000.0
2011-12-14 10:50:00,11.58,11.59,11.54,11.55,764200.0,8.6844,8.6919,8.6544,8.6619,764200.0
2011-12-14 11:00:00,11.54,11.57,11.53,11.54,371200.0,8.6544,8.6769,8.6469,8.6544,371200.0
2011-12-14 11:10:00,11.53,11.55,11.52,11.54,858800.0,8.6469,8.6619,8.6394,8.6544,858800.0
2011-12-14 11:20:00,11.54,11.54,11.52,11.53,558600.0,8.6544,8.6544,8.6394,8.6469,558600.0
2011-12-14 11:30:00,11.52,11.53,11.51,11.53,781000.0,8.6394,8.6469,8.6319,8.6469,781000.0
2011-12-14 11:40:00,11.53,11.56,11.53,11.55,585400.0,8.6469,8.6694,8.6469,8.6619,585400.0
2011-12-14 11:50:00,11.56,11.56,11.52,11.53,418800.0,8.6694,8.6694,8.6394,8.6469,418800.0
2011-12-14 12:00:00,11.53,11.54,11.51,11.51,530000.0,8.6469,8.6544,8.6319,8.6319,530000.0
2011-12-14 12:10:00,11.51,11.56,11.51,11.56,868600.0,8.6319,8.6694,8.6319,8.6694,868600.0
2011-12-14 12:20:00,11.56,11.57,11.55,11.57,403200.0,8.6694,8.6769,8.6619,8.6769,403200.0
2011-12-14 12:30:00,11.57,11.6,11.56,11.56,588400.0,8.6769,8.6994,8.6694,8.6694,588400.0
2011-12-14 12:40:00,11.56,11.59,11.56,11.56,352600.0,8.6694,8.6919,8.6694,8.6694,352600.0
2011-12-14 12:50:00,11.56,11.56,11.54,11.55,294800.0,8.6694,8.6694,8.6544,8.6619,294800.0
2011-12-14 13:00:00,11.56,11.56,11.53,11.54,625000.0,8.6694,8.6694,8.6469,8.6544,625000.0
2011-12-14 13:10:00,11.54,11.59,11.54,11.59,645200.0,8.6544,8.6919,8.6544,8.6919,645200.0
2011-12-14 13:20:00,11.59,11.61,11.57,11.6,1467400.0,8.6919,8.7069,8.6769,8.6994,1467400.0
2011-12-14 13:30:00,11.6,11.65,11.6,11.63,694000.0,8.6994,8.7369,8.6994,8.7219,694000.0
2011-12-14 13:40:00,11.63,11.63,11.59,11.59,298600.0,8.7219,8.7219,8.6919,8.6919,298600.0
2011-12-14 13:50:00,11.59,11.59,11.54,11.55,441600.0,8.6919,8.6919,8.6544,8.6619,441600.0
2011-12-14 14:00:00,11.55,11.55,11.53,11.53,385200.0,8.6619,8.6619,8.6469,8.6469,385200.0
2011-12-14 14:10:00,11.53,11.55,11.51,11.52,586000.0,8.6469,8.6619,8.6319,8.6394,586000.0
2011-12-14 14:20:00,11.52,11.56,11.51,11.55,370400.0,8.6394,8.6694,8.6319,8.6619,370400.0
2011-12-14 14:30:00,11.55,11.56,11.5,11.52,379000.0,8.6619,8.6694,8.6244,8.6394,379000.0
2011-12-14 14:40:00,11.52,11.57,11.51,11.57,466400.0,8.6394,8.6769,8.6319,8.6769,466400.0
2011-12-14 14:50:00,11.57,11.57,11.53,11.55,653000.0,8.6769,8.6769,8.6469,8.6619,653000.0
2011-12-14 15:00:00,11.55,11.59,11.55,11.57,1070600.0,8.6619,8.6919,8.6619,8.6769,1070600.0
2011-12-14 15:10:00,11.57,11.63,11.57,11.63,1176600.0,8.6769,8.7219,8.6769,8.7219,1176600.0
2011-12-14 15:20:00,11.63,11.63,11.6,11.63,1340000.0,8.7219,8.7219,8.6994,8.7219,1340000.0
2011-12-14 15:30:00,11.62,11.63,11.59,11.6,1245600.0,8.7144,8.7219,8.6919,8.6994,1245600.0
2011-12-14 15:40:00,11.6,11.63,11.59,11.63,1443800.0,8.6994,8.7219,8.6919,8.7219,1443800.0
2011-12-14 15:50:00,11.63,11.63,11.59,11.59,2192800.0,8.7219,8.7219,8.6919,8.6919,2192800.0
2011-12-15 09:30:00,11.64,11.77,11.64,11.75,1320000.0,8.7294,8.8269,8.7294,8.8119,1320000.0
2011-12-15 09:40:00,11.75,11.78,11.7,11.76,1163600.0,8.8119,8.8344,8.7744,8.8194,1163600.0
2011-12-15 09:50:00,11.76,11.77,11.72,11.75,1411600.0,8.8194,8.8269,8.7894,8.8119,1411600.0
2011-12-15 10:00:00,11.74,11.77,11.72,11.75,732200.0,8.8044,8.8269,8.7894,8.8119,732200.0
2011-12-15 10:10:00,11.76,11.76,11.72,11.73,786600.0,8.8194,8.8194,8.7894,8.7969,786600.0
2011-12-15 10:20:00,11.73,11.75,11.72,11.72,853600.0,8.7969,8.8119,8.7894,8.7894,853600.0
2011-12-15 10:30:00,11.72,11.74,11.69,11.7,1207000.0,8.7894,8.8044,8.7669,8.7744,1207000.0
2011-12-15 10:40:00,11.7,11.7,11.65,11.66,1275600.0,8.7744,8.7744,8.7369,8.7444,1275600.0
2011-12-15 10:50:00,11.66,11.69,11.65,11.68,830400.0,8.7444,8.7669,8.7369,8.7594,830400.0
2011-12-15 11:00:00,11.68,11.69,11.65,11.68,581600.0,8.7594,8.7669,8.7369,8.7594,581600.0
2011-12-15 11:10:00,11.68,11.72,11.68,11.7,615000.0,8.7594,8.7894,8.7594,8.7744,615000.0
2011-12-15 11:20:00,11.71,11.76,11.7,11.75,687000.0,8.7819,8.8194,8.7744,8.8119,687000.0
2011-12-15 11:30:00,11.75,11.76,11.74,11.75,533800.0,8.8119,8.8194,8.8044,8.8119,533800.0
2011-12-15 11:40:00,11.76,11.76,11.71,11.71,495400.0,8.8194,8.8194,8.7819,8.7819,495400.0
2011-12-15 11:50:00,11.71,11.71,11.67,11.67,395000.0,8.7819,8.7819,8.7519,8.7519,395000.0
2011-12-15 12:00:00,11.67,11.69,11.67,11.68,457200.0,8.7519,8.7669,8.7519,8.7594,457200.0
2011-12-15 12:10:00,11.68,11.7,11.68,11.7,298400.0,8.7594,8.7744,8.7594,8.7744,298400.0
2011-12-15 12:20:00,11.7,11.73,11.7,11.72,715200.0,8.7744,8.7969,8.7744,8.7894,715200.0
2011-12-15 12:30:00,11.72,11.76,11.72,11.75,474800.0,8.7894,8.8194,8.7894,8.8119,474800.0
2011-12-15 12:40:00,11.75,11.77,11.74,11.74,662600.0,8.8119,8.8269,8.8044,8.8044,662600.0
2011-12-15 12:50:00,11.74,11.74,11.71,11.72,420600.0,8.8044,8.8044,8.7819,8.7894,420600.0
2011-12-15 13:00:00,11.72,11.76,11.72,11.75,721400.0,8.7894,8.8194,8.7894,8.8119,721400.0
2011-12-15 13:10:00,11.76,11.77,11.74,11.75,493800.0,8.8194,8.8269,8.8044,8.8119,493800.0
2011-12-15 13:20:00,11.75,11.76,11.74,11.74,361800.0,8.8119,8.8194,8.8044,8.8044,361800.0
2011-12-15 13:30:00,11.74,11.74,11.7,11.7,378800.0,8.8044,8.8044,8.7744,8.7744,378800.0
2011-12-15 13:40:00,11.71,11.74,11.7,11.72,410400.0,8.7819,8.8044,8.7744,8.7894,410400.0
2011-12-15 13:50:00,11.72,11.72,11.7,11.71,462000.0,8.7894,8.7894,8.7744,8.7819,462000.0
2011-12-15 14:00:00,11.71,11.74,11.7,11.72,1035200.0,8.7819,8.8044,8.7744,8.7894,1035200.0
2011-12-15 14:10:00,11.72,11.74,11.72,11.74,250600.0,8.7894,8.8044,8.7894,8.8044,250600.0
2011-12-15 14:20:00,11.74,11.74,11.68,11.68,479200.0,8.8044,8.8044,8.7594,8.7594,479200.0
2011-12-15 14:30:00,11.68,11.7,11.68,11.7,465800.0,8.7594,8.7744,8.7594,8.7744,465800.0
2011-12-15 14:40:00,11.7,11.7,11.68,11.68,353800.0,8.7744,8.7744,8.7594,8.7594,353800.0
2011-12-15 14:50:00,11.68,11.71,11.67,11.7,750600.0,8.7594,8.7819,8.7519,8.7744,750600.0
2011-12-15 15:00:00,11.69,11.7,11.68,11.7,470000.0,8.7669,8.7744,8.7594,8.7744,470000.0
2011-12-15 15:10:00,11.7,11.73,11.68,11.73,811600.0,8.7744,8.7969,8.7594,8.7969,811600.0
2011-12-15 15:20:00,11.73,11.73,11.69,11.7,969600.0,8.7969,8.7969,8.7669,8.7744,969600.0
2011-12-15 15:30:00,11.71,11.72,11.68,11.69,1045400.0,8.7819,8.7894,8.7594,8.7669,1045400.0
2011-12-15 15:40:00,11.68,11.69,11.63,11.65,1902800.0,8.7594,8.7669,8.7219,8.7369,1902800.0
2011-12-15 15:50:00,11.65,11.66,11.63,11.65,2596600.0,8.7369,8.7444,8.7219,8.7369,2596600.0
2011-12-16 09:30:00,11.73,11.91,11.67,11.77,10052000.0,8.7969,8.9319,8.7519,8.8269,10052000.0
2011-12-16 09:40:00,11.77,11.83,11.77,11.82,1246200.0,8.8269,8.8719,8.8269,8.8644,1246200.0
2011-12-16 09:50:00,11.82,11.95,11.81,11.94,1818000.0,8.8644,8.9619,8.8569,8.9544,1818000.0
2011-12-16 10:00:00,11.94,11.97,11.92,11.95,1791000.0,8.9544,8.9769,8.9394,8.9619,1791000.0
2011-12-16 10:10:00,11.95,12.0,11.95,11.99,1270600.0,8.9619,8.9994,8.9619,8.9919,1270600.0
2011-12-16 10:20:00,11.99,12.0,11.92,11.92,1453600.0,8.9919,8.9994,8.9394,8.9394,1453600.0
2011-12-16 10:30:00,11.93,11.93,11.85,11.87,1109000.0,8.9469,8.9469,8.8869,8.9019,1109000.0
2011-12-16 10:40:00,11.87,11.87,11.84,11.86,738600.0,8.9019,8.9019,8.8794,8.8944,738600.0
2011-12-16 10:50:00,11.86,11.86,11.81,11.81,995200.0,8.8944,8.8944,8.8569,8.8569,995200.0
2011-12-16 11:00:00,11.82,11.83,11.81,11.81,753000.0,8.8644,8.8719,8.8569,8.8569,753000.0
2011-12-16 11:10:00,11.82,11.83,11.8,11.81,687000.0,8.8644,8.8719,8.8494,8.8569,687000.0
2011-12-16 11:20:00,11.8,11.81,11.77,11.78,363000.0,8.8494,8.8569,8.8269,8.8344,363000.0
2011-12-16 11:30:00,11.78,11.79,11.73,11.74,613600.0,8.8344,8.8419,8.7969,8.8044,613600.0
2011-12-16 11:40:00,11.73,11.76,11.72,11.73,599000.0,8.7969,8.8194,8.7894,8.7969,599000.0
2011-12-16 11:50:00,11.73,11.73,11.66,11.68,559800.0,8.7969,8.7969,8.7444,8.7594,559800.0
2011-12-16 12:00:00,11.68,11.68,11.65,11.67,397600.0,8.7594,8.7594,8.7369,8.7519,397600.0
2011-12-16 12:10:00,11.67,11.69,11.67,11.69,316600.0,8.7519,8.7669,8.7519,8.7669,316600.0
2011-12-16 12:20:00,11.69,11.7,11.68,11.69,267600.0,8.7669,8.7744,8.7594,8.7669,267600.0
2011-12-16 12:30:00,11.69,11.69,11.63,11.65,542400.0,8.7669,8.7669,8.7219,8.7369,542400.0
2011-12-16 12:40:00,11.65,11.65,11.61,11.65,727400.0,8.7369,8.7369,8.7069,8.7369,727400.0
2011-12-16 12:50:00,11.64,11.68,11.64,11.67,727000.0,8.7294,8.7594,8.7294,8.7519,727000.0
2011-12-16 13:00:00,11.67,11.7,11.65,11.65,463400.0,8.7519,8.7744,8.7369,8.7369,463400.0
2011-12-16 13:10:00,11.65,11.71,11.65,11.7,572200.0,8.7369,8.7819,8.7369,8.7744,572200.0
2011-12-16 13:20:00,11.71,11.72,11.7,11.7,278600.0,8.7819,8.7894,8.7744,8.7744,278600.0
2011-12-16 13:30:00,11.7,11.71,11.69,11.69,332200.0,8.7744,8.7819,8.7669,8.7669,332200.0
2011-12-16 13:40:00,11.69,11.7,11.67,11.7,283200.0,8.7669,8.7744,8.7519,8.7744,283200.0
2011-12-16 13:50:00,11.7,11.71,11.65,11.65,392600.0,8.7744,8.7819,8.7369,8.7369,392600.0
2011-12-16 14:00:00,11.65,11.69,11.63,11.69,656600.0,8.7369,8.7669,8.7219,8.7669,656600.0
2011-12-16 14:10:00,11.69,11.7,11.67,11.69,1050000.0,8.7669,8.7744,8.7519,8.7669,1050000.0
2011-12-16 14:20:00,11.69,11.7,11.68,11.69,655400.0,8.7669,8.7744,8.7594,8.7669,655400.0
2011-12-16 14:30:00,11.69,11.69,11.67,11.67,713600.0,8.7669,8.7669,8.7519,8.7519,713600.0
2011-12-16 14:40:00,11.68,11.68,11.66,11.67,408600.0,8.7594,8.7594,8.7444,8.7519,408600.0
2011-12-16 14:50:00,11.67,11.67,11.64,11.64,563000.0,8.7519,8.7519,8.7294,8.7294,563000.0
2011-12-16 15:00:00,11.64,11.67,11.63,11.66,940800.0,8.7294,8.7519,8.7219,8.7444,940800.0
2011-12-16 15:10:00,11.67,11.67,11.65,11.66,675200.0,8.7519,8.7519,8.7369,8.7444,675200.0
2011-12-16 15:20:00,11.66,11.66,11.62,11.65,1313800.0,8.7444,8.7444,8.7144,8.7369,1313800.0
2011-12-16 15:30:00,11.65,11.69,11.65,11.68,625200.0,8.7369,8.7669,8.7369,8.7594,625200.0
2011-12-16 15:40:00,11.68,11.71,11.66,11.7,944400.0,8.7594,8.7819,8.7444,8.7744,944400.0
2011-12-16 15:50:00,11.7,11.7,11.67,11.67,2134200.0,8.7744,8.7744,8.7519,8.7519,2134200.0
2011-12-19 09:30:00,11.68,11.7,11.63,11.65,1262800.0,8.7594,8.7744,8.7219,8.7369,1262800.0
2011-12-19 09:40:00,11.65,11.68,11.64,11.65,419800.0,8.7369,8.7594,8.7294,8.7369,419800.0
2011-12-19 09:50:00,11.65,11.65,11.58,11.61,484600.0,8.7369,8.7369,8.6844,8.7069,484600.0
2011-12-19 10:00:00,11.61,11.62,11.58,11.59,484400.0,8.7069,8.7144,8.6844,8.6919,484400.0
2011-12-19 10:10:00,11.59,11.63,11.59,11.61,472200.0,8.6919,8.7219,8.6919,8.7069,472200.0
2011-12-19 10:20:00,11.61,11.61,11.55,11.56,1194800.0,8.7069,8.7069,8.6619,8.6694,1194800.0
2011-12-19 10:30:00,11.56,11.59,11.55,11.56,619600.0,8.6694,8.6919,8.6619,8.6694,619600.0
2011-12-19 10:40:00,11.56,11.56,11.48,11.49,719600.0,8.6694,8.6694,8.6094,8.6169,719600.0
2011-12-19 10:50:00,11.49,11.49,11.46,11.47,364800.0,8.6169,8.6169,8.5944,8.6019,364800.0
2011-12-19 11:00:00,11.47,11.49,11.41,11.47,731800.0,8.6019,8.6169,8.5569,8.6019,731800.0
2011-12-19 11:10:00,11.47,11.5,11.47,11.49,429400.0,8.6019,8.6244,8.6019,8.6169,429400.0
2011-12-19 11:20:00,11.49,11.51,11.48,11.5,331000.0,8.6169,8.6319,8.6094,8.6244,331000.0
2011-12-19 11:30:00,11.51,11.51,11.48,11.48,577200.0,8.6319,8.6319,8.6094,8.6094,577200.0
2011-12-19 11:40:00,11.48,11.49,11.42,11.44,522200.0,8.6094,8.6169,8.5644,8.5794,522200.0
2011-12-19 11:50:00,11.44,11.46,11.44,11.44,259000.0,8.5794,8.5944,8.5794,8.5794,259000.0
2011-12-19 12:00:00,11.45,11.49,11.44,11.49,311800.0,8.5869,8.6169,8.5794,8.6169,311800.0
2011-12-19 12:10:00,11.49,11.49,11.47,11.48,220600.0,8.6169,8.6169,8.6019,8.6094,220600.0
2011-12-19 12:20:00,11.48,11.5,11.48,11.5,276800.0,8.6094,8.6244,8.6094,8.6244,276800.0
2011-12-19 12:30:00,11.5,11.5,11.47,11.49,258800.0,8.6244,8.6244,8.6019,8.6169,258800.0
2011-12-19 12:40:00,11.49,11.5,11.47,11.49,307600.0,8.6169,8.6244,8.6019,8.6169,307600.0
2011-12-19 12:50:00,11.49,11.5,11.49,11.49,241800.0,8.6169,8.6244,8.6169,8.6169,241800.0
2011-12-19 13:00:00,11.49,11.5,11.49,11.49,411000.0,8.6169,8.6244,8.6169,8.6169,411000.0
2011-12-19 13:10:00,11.49,11.49,11.47,11.47,317600.0,8.6169,8.6169,8.6019,8.6019,317600.0
2011-12-19 13:20:00,11.47,11.5,11.47,11.49,350000.0,8.6019,8.6244,8.6019,8.6169,350000.0
2011-12-19 13:30:00,11.49,11.5,11.47,11.47,297000.0,8.6169,8.6244,8.6019,8.6019,297000.0
2011-12-19 13:40:00,11.47,11.49,11.47,11.49,249800.0,8.6019,8.6169,8.6019,8.6169,249800.0
2011-12-19 13:50:00,11.49,11.5,11.48,11.48,449000.0,8.6169,8.6244,8.6094,8.6094,449000.0
2011-12-19 14:00:00,11.49,11.49,11.47,11.47,373200.0,8.6169,8.6169,8.6019,8.6019,373200.0
2011-12-19 14:10:00,11.47,11.48,11.45,11.45,280400.0,8.6019,8.6094,8.5869,8.5869,280400.0
2011-12-19 14:20:00,11.45,11.47,11.44,11.45,295200.0,8.5869,8.6019,8.5794,8.5869,295200.0
2011-12-19 14:30:00,11.45,11.45,11.43,11.44,363000.0,8.5869,8.5869,8.5719,8.5794,363000.0
2011-12-19 14:40:00,11.44,11.45,11.43,11.44,526600.0,8.5794,8.5869,8.5719,8.5794,526600.0
2011-12-19 14:50:00,11.44,11.46,11.43,11.46,340200.0,8.5794,8.5944,8.5719,8.5944,340200.0
2011-12-19 15:00:00,11.46,11.46,11.37,11.38,1347800.0,8.5944,8.5944,8.5269,8.5344,1347800.0
2011-12-19 15:10:00,11.38,11.39,11.36,11.39,726000.0,8.5344,8.5419,8.5194,8.5419,726000.0
2011-12-19 15:20:00,11.39,11.41,11.37,11.38,1187000.0,8.5419,8.5569,8.5269,8.5344,1187000.0
2011-12-19 15:30:00,11.38,11.39,11.36,11.39,873800.0,8.5344,8.5419,8.5194,8.5419,873800.0
2011-12-19 15:40:00,11.39,11.4,11.36,11.4,1528200.0,8.5419,8.5494,8.5194,8.5494,1528200.0
2011-12-19 15:50:00,11.4,11.45,11.37,11.43,3798800.0,8.5494,8.5869,8.5269,8.5719,3798800.0
2011-12-20 09:30:00,11.6,11.8,11.6,11.76,1865800.0,8.6994,8.8494,8.6994,8.8194,1865800.0
2011-12-20 09:40:00,11.76,11.78,11.68,11.69,1191400.0,8.8194,8.8344,8.7594,8.7669,1191400.0
2011-12-20 09:50:00,11.69,11.74,11.68,11.72,630800.0,8.7669,8.8044,8.7594,8.7894,630800.0
2011-12-20 10:00:00,11.72,11.74,11.68,11.72,794400.0,8.7894,8.8044,8.7594,8.7894,794400.0
2011-12-20 10:10:00,11.72,11.74,11.67,11.71,988800.0,8.7894,8.8044,8.7519,8.7819,988800.0
2011-12-20 10:20:00,11.71,11.73,11.69,11.72,942400.0,8.7819,8.7969,8.7669,8.7894,942400.0
2011-12-20 10:30:00,11.72,11.74,11.71,11.72,731600.0,8.7894,8.8044,8.7819,8.7894,731600.0
2011-12-20 10:40:00,11.72,11.73,11.72,11.72,362600.0,8.7894,8.7969,8.7894,8.7894,362600.0
2011-12-20 10:50:00,11.72,11.73,11.71,11.71,617600.0,8.7894,8.7969,8.7819,8.7819,617600.0
2011-12-20 11:00:00,11.71,11.74,11.71,11.72,546400.0,8.7819,8.8044,8.7819,8.7894,546400.0
2011-12-20 11:10:00,11.72,11.74,11.72,11.72,318400.0,8.7894,8.8044,8.7894,8.7894,318400.0
2011-12-20 11:20:00,11.72,11.73,11.63,11.68,2010400.0,8.7894,8.7969,8.7219,8.7594,2010400.0
2011-12-20 11:30:00,11.68,11.72,11.67,11.71,349600.0,8.7594,8.7894,8.7519,8.7819,349600.0
2011-12-20 11:40:00,11.71,11.74,11.68,11.74,526000.0,8.7819,8.8044,8.7594,8.8044,526000.0
2011-12-20 11:50:00,11.73,11.79,11.73,11.77,944000.0,8.7969,8.8419,8.7969,8.8269,944000.0
2011-12-20 12:00:00,11.77,11.78,11.76,11.77,354400.0,8.8269,8.8344,8.8194,8.8269,354400.0
2011-12-20 12:10:00,11.77,11.81,11.77,11.78,314400.0,8.8269,8.8569,8.8269,8.8344,314400.0
2011-12-20 12:20:00,11.78,11.8,11.77,11.78,391400.0,8.8344,8.8494,8.8269,8.8344,391400.0
2011-12-20 12:30:00,11.78,11.78,11.76,11.77,333000.0,8.8344,8.8344,8.8194,8.8269,333000.0
2011-12-20 12:40:00,11.77,11.8,11.76,11.76,648400.0,8.8269,8.8494,8.8194,8.8194,648400.0
2011-12-20 12:50:00,11.77,11.79,11.76,11.79,352600.0,8.8269,8.8419,8.8194,8.8419,352600.0
2011-12-20 13:00:00,11.79,11.83,11.79,11.82,963400.0,8.8419,8.8719,8.8419,8.8644,963400.0
2011-12-20 13:10:00,11.82,11.83,11.8,11.81,579000.0,8.8644,8.8719,8.8494,8.8569,579000.0
2011-12-20 13:20:00,11.81,11.83,11.81,11.81,435800.0,8.8569,8.8719,8.8569,8.8569,435800.0
2011-12-20 13:30:00,11.81,11.81,11.78,11.78,932400.0,8.8569,8.8569,8.8344,8.8344,932400.0
2011-12-20 13:40:00,11.78,11.8,11.77,11.8,493400.0,8.8344,8.8494,8.8269,8.8494,493400.0
2011-12-20 13:50:00,11.8,11.8,11.78,11.78,943000.0,8.8494,8.8494,8.8344,8.8344,943000.0
2011-12-20 14:00:00,11.78,11.79,11.74,11.76,866200.0,8.8344,8.8419,8.8044,8.8194,866200.0
2011-12-20 14:10:00,11.76,11.76,11.74,11.76,409000.0,8.8194,8.8194,8.8044,8.8194,409000.0
2011-12-20 14:20:00,11.76,11.78,11.75,11.78,358200.0,8.8194,8.8344,8.8119,8.8344,358200.0
2011-12-20 14:30:00,11.78,11.8,11.77,11.78,313800.0,8.8344,8.8494,8.8269,8.8344,313800.0
2011-12-20 14:40:00,11.78,11.81,11.78,11.78,684000.0,8.8344,8.8569,8.8344,8.8344,684000.0
2011-12-20 14:50:00,11.78,11.79,11.77,11.78,834800.0,8.8344,8.8419,8.8269,8.8344,834800.0
2011-12-20 15:00:00,11.78,11.8,11.77,11.79,524200.0,8.8344,8.8494,8.8269,8.8419,524200.0
2011-12-20 15:10:00,11.79,11.79,11.77,11.78,704200.0,8.8419,8.8419,8.8269,8.8344,704200.0
2011-12-20 15:20:00,11.78,11.78,11.74,11.77,851600.0,8.8344,8.8344,8.8044,8.8269,851600.0
2011-12-20 15:30:00,11.77,11.77,11.73,11.74,1228000.0,8.8269,8.8269,8.7969,8.8044,1228000.0
2011-12-20 15:40:00,11.74,11.79,11.74,11.77,1424800.0,8.8044,8.8419,8.8044,8.8269,1424800.0
2011-12-20 15:50:00,11.77,11.77,11.68,11.71,7033400.0,8.8269,8.8269,8.7594,8.7819,7033400.0
2011-12-21 09:30:00,11.74,11.83,11.73,11.78,1274600.0,8.8044,8.8719,8.7969,8.8344,1274600.0
2011-12-21 09:40:00,11.78,11.8,11.76,11.77,631200.0,8.8344,8.8494,8.8194,8.8269,631200.0
2011-12-21 09:50:00,11.77,11.79,11.74,11.76,341400.0,8.8269,8.8419,8.8044,8.8194,341400.0
2011-12-21 10:00:00,11.76,11.81,11.73,11.81,662400.0,8.8194,8.8569,8.7969,8.8569,662400.0
2011-12-21 10:10:00,11.81,11.82,11.79,11.81,558000.0,8.8569,8.8644,8.8419,8.8569,558000.0
2011-12-21 10:20:00,11.81,11.83,11.75,11.76,603000.0,8.8569,8.8719,8.8119,8.8194,603000.0
2011-12-21 10:30:00,11.75,11.81,11.75,11.79,547200.0,8.8119,8.8569,8.8119,8.8419,547200.0
2011-12-21 10:40:00,11.79,11.8,11.74,11.77,402800.0,8.8419,8.8494,8.8044,8.8269,402800.0
2011-12-21 10:50:00,11.77,11.77,11.72,11.72,492000.0,8.8269,8.8269,8.7894,8.7894,492000.0
2011-12-21 11:00:00,11.72,11.72,11.68,11.68,529600.0,8.7894,8.7894,8.7594,8.7594,529600.0
2011-12-21 11:10:00,11.68,11.68,11.64,11.67,526000.0,8.7594,8.7594,8.7294,8.7519,526000.0
2011-12-21 11:20:00,11.66,11.7,11.65,11.69,338600.0,8.7444,8.7744,8.7369,8.7669,338600.0
2011-12-21 11:30:00,11.69,11.72,11.69,11.71,258800.0,8.7669,8.7894,8.7669,8.7819,258800.0
2011-12-21 11:40:00,11.72,11.72,11.68,11.7,449200.0,8.7894,8.7894,8.7594,8.7744,449200.0
2011-12-21 11:50:00,11.7,11.7,11.67,11.7,264000.0,8.7744,8.7744,8.7519,8.7744,264000.0
2011-12-21 12:00:00,11.7,11.72,11.66,11.67,482600.0,8.7744,8.7894,8.7444,8.7519,482600.0
2011-12-21 12:10:00,11.67,11.69,11.65,11.69,310400.0,8.7519,8.7669,8.7369,8.7669,310400.0
2011-12-21 12:20:00,11.69,11.7,11.65,11.67,445200.0,8.7669,8.7744,8.7369,8.7519,445200.0
2011-12-21 12:30:00,11.67,11.72,11.66,11.72,717400.0,8.7519,8.7894,8.7444,8.7894,717400.0
2011-12-21 12:40:00,11.72,11.72,11.67,11.72,526400.0,8.7894,8.7894,8.7519,8.7894,526400.0
2011-12-21 12:50:00,11.72,11.72,11.7,11.72,235600.0,8.7894,8.7894,8.7744,8.7894,235600.0
2011-12-21 13:00:00,11.72,11.74,11.72,11.73,374000.0,8.7894,8.8044,8.7894,8.7969,374000.0
2011-12-21 13:10:00,11.73,11.74,11.72,11.72,478000.0,8.7969,8.8044,8.7894,8.7894,478000.0
2011-12-21 13:20:00,11.71,11.72,11.71,11.72,625000.0,8.7819,8.7894,8.7819,8.7894,625000.0
2011-12-21 13:30:00,11.72,11.72,11.71,11.72,181400.0,8.7894,8.7894,8.7819,8.7894,181400.0
2011-12-21 13:40:00,11.72,11.72,11.69,11.72,578800.0,8.7894,8.7894,8.7669,8.7894,578800.0
2011-12-21 13:50:00,11.72,11.77,11.72,11.76,1208400.0,8.7894,8.8269,8.7894,8.8194,1208400.0
2011-12-21 14:00:00,11.76,11.79,11.74,11.79,937600.0,8.8194,8.8419,8.8044,8.8419,937600.0
2011-12-21 14:10:00,11.79,11.79,11.74,11.76,1292000.0,8.8419,8.8419,8.8044,8.8194,1292000.0
2011-12-21 14:20:00,11.76,11.78,11.75,11.76,645800.0,8.8194,8.8344,8.8119,8.8194,645800.0
2011-12-21 14:30:00,11.76,11.78,11.74,11.74,1005400.0,8.8194,8.8344,8.8044,8.8044,1005400.0
2011-12-21 14:40:00,11.74,11.76,11.72,11.76,1225200.0,8.8044,8.8194,8.7894,8.8194,1225200.0
2011-12-21 14:50:00,11.76,11.77,11.74,11.74,498600.0,8.8194,8.8269,8.8044,8.8044,498600.0
2011-12-21 15:00:00,11.74,11.78,11.73,11.78,574200.0,8.8044,8.8344,8.7969,8.8344,574200.0
2011-12-21 15:10:00,11.78,11.83,11.77,11.81,640200.0,8.8344,8.8719,8.8269,8.8569,640200.0
2011-12-21 15:20:00,11.81,11.81,11.8,11.81,435200.0,8.8569,8.8569,8.8494,8.8569,435200.0
2011-12-21 15:30:00,11.81,11.83,11.81,11.83,1188000.0,8.8569,8.8719,8.8569,8.8719,1188000.0
2011-12-21 15:40:00,11.83,11.83,11.79,11.8,644600.0,8.8719,8.8719,8.8419,8.8494,644600.0
2011-12-21 15:50:00,11.8,11.81,11.77,11.8,1626400.0,8.8494,8.8569,8.8269,8.8494,1626400.0
2011-12-22 09:30:00,11.8,11.83,11.74,11.81,582200.0,8.8494,8.8719,8.8044,8.8569,582200.0
2011-12-22 09:40:00,11.81,11.83,11.8,11.81,289400.0,8.8569,8.8719,8.8494,8.8569,289400.0
2011-12-22 09:50:00,11.81,11.81,11.78,11.8,378000.0,8.8569,8.8569,8.8344,8.8494,378000.0
2011-12-22 10:00:00,11.8,11.82,11.76,11.76,432000.0,8.8494,8.8644,8.8194,8.8194,432000.0
2011-12-22 10:10:00,11.76,11.83,11.76,11.81,493400.0,8.8194,8.8719,8.8194,8.8569,493400.0
2011-12-22 10:20:00,11.81,11.85,11.8,11.83,694000.0,8.8569,8.8869,8.8494,8.8719,694000.0
2011-12-22 10:30:00,11.83,11.84,11.81,11.84,434800.0,8.8719,8.8794,8.8569,8.8794,434800.0
2011-12-22 10:40:00,11.83,11.84,11.81,11.82,259400.0,8.8719,8.8794,8.8569,8.8644,259400.0
2011-12-22 10:50:00,11.81,11.84,11.81,11.83,475800.0,8.8569,8.8794,8.8569,8.8719,475800.0
2011-12-22 11:00:00,11.82,11.84,11.81,11.83,843400.0,8.8644,8.8794,8.8569,8.8719,843400.0
2011-12-22 11:10:00,11.83,11.83,11.79,11.79,703400.0,8.8719,8.8719,8.8419,8.8419,703400.0
2011-12-22 11:20:00,11.79,11.8,11.78,11.79,405600.0,8.8419,8.8494,8.8344,8.8419,405600.0
2011-12-22 11:30:00,11.79,11.8,11.77,11.78,331600.0,8.8419,8.8494,8.8269,8.8344,331600.0
2011-12-22 11:40:00,11.78,11.8,11.77,11.79,1182800.0,8.8344,8.8494,8.8269,8.8419,1182800.0
2011-12-22 11:50:00,11.79,11.79,11.77,11.78,823000.0,8.8419,8.8419,8.8269,8.8344,823000.0
2011-12-22 12:00:00,11.79,11.79,11.78,11.79,354600.0,8.8419,8.8419,8.8344,8.8419,354600.0
2011-12-22 12:10:00,11.79,11.82,11.79,11.82,481800.0,8.8419,8.8644,8.8419,8.8644,481800.0
2011-12-22 12:20:00,11.82,11.83,11.81,11.83,492400.0,8.8644,8.8719,8.8569,8.8719,492400.0
2011-12-22 12:30:00,11.83,11.84,11.81,11.81,1000200.0,8.8719,8.8794,8.8569,8.8569,1000200.0
2011-12-22 12:40:00,11.81,11.83,11.8,11.8,437200.0,8.8569,8.8719,8.8494,8.8494,437200.0
2011-12-22 12:50:00,11.8,11.81,11.8,11.81,140400.0,8.8494,8.8569,8.8494,8.8569,140400.0
2011-12-22 13:00:00,11.81,11.81,11.81,11.81,503800.0,8.8569,8.8569,8.8569,8.8569,503800.0
2011-12-22 13:10:00,11.81,11.81,11.8,11.81,256000.0,8.8569,8.8569,8.8494,8.8569,256000.0
2011-12-22 13:20:00,11.81,11.83,11.8,11.82,408200.0,8.8569,8.8719,8.8494,8.8644,408200.0
2011-12-22 13:30:00,11.82,11.83,11.81,11.81,387200.0,8.8644,8.8719,8.8569,8.8569,387200.0
2011-12-22 13:40:00,11.82,11.82,11.81,11.81,336000.0,8.8644,8.8644,8.8569,8.8569,336000.0
2011-12-22 13:50:00,11.81,11.83,11.81,11.81,265800.0,8.8569,8.8719,8.8569,8.8569,265800.0
2011-12-22 14:00:00,11.81,11.81,11.79,11.8,527400.0,8.8569,8.8569,8.8419,8.8494,527400.0
2011-12-22 14:10:00,11.8,11.81,11.78,11.8,594200.0,8.8494,8.8569,8.8344,8.8494,594200.0
2011-12-22 14:20:00,11.8,11.81,11.8,11.8,350600.0,8.8494,8.8569,8.8494,8.8494,350600.0
2011-12-22 14:30:00,11.8,11.81,11.79,11.8,889000.0,8.8494,8.8569,8.8419,8.8494,889000.0
2011-12-22 14:40:00,11.8,11.81,11.8,11.8,316200.0,8.8494,8.8569,8.8494,8.8494,316200.0
2011-12-22 14:50:00,11.8,11.82,11.8,11.82,545200.0,8.8494,8.8644,8.8494,8.8644,545200.0
2011-12-22 15:00:00,11.82,11.83,11.81,11.83,665000.0,8.8644,8.8719,8.8569,8.8719,665000.0
2011-12-22 15:10:00,11.83,11.83,11.81,11.81,752600.0,8.8719,8.8719,8.8569,8.8569,752600.0
2011-12-22 15:20:00,11.81,11.82,11.81,11.81,717200.0,8.8569,8.8644,8.8569,8.8569,717200.0
2011-12-22 15:30:00,11.81,11.83,11.81,11.82,555400.0,8.8569,8.8719,8.8569,8.8644,555400.0
2011-12-22 15:40:00,11.82,11.83,11.81,11.81,652000.0,8.8644,8.8719,8.8569,8.8569,652000.0
2011-12-22 15:50:00,11.81,11.82,11.8,11.81,1654400.0,8.8569,8.8644,8.8494,8.8569,1654400.0
2011-12-23 09:30:00,11.88,11.93,11.83,11.85,331800.0,8.9094,8.9469,8.8719,8.8869,331800.0
2011-12-23 09:40:00,11.86,11.88,11.86,11.87,162400.0,8.8944,8.9094,8.8944,8.9019,162400.0
2011-12-23 09:50:00,11.87,11.9,11.87,11.88,163800.0,8.9019,8.9244,8.9019,8.9094,163800.0
2011-12-23 10:00:00,11.88,11.88,11.86,11.87,642000.0,8.9094,8.9094,8.8944,8.9019,642000.0
2011-12-23 10:10:00,11.87,11.88,11.82,11.84,902400.0,8.9019,8.9094,8.8644,8.8794,902400.0
2011-12-23 10:20:00,11.84,11.87,11.84,11.86,389000.0,8.8794,8.9019,8.8794,8.8944,389000.0
2011-12-23 10:30:00,11.86,11.88,11.85,11.87,303000.0,8.8944,8.9094,8.8869,8.9019,303000.0
2011-12-23 10:40:00,11.87,11.88,11.85,11.85,569600.0,8.9019,8.9094,8.8869,8.8869,569600.0
2011-12-23 10:50:00,11.85,11.88,11.84,11.88,280200.0,8.8869,8.9094,8.8794,8.9094,280200.0
2011-12-23 11:00:00,11.87,11.88,11.86,11.86,189400.0,8.9019,8.9094,8.8944,8.8944,189400.0
2011-12-23 11:10:00,11.87,11.88,11.86,11.87,511000.0,8.9019,8.9094,8.8944,8.9019,511000.0
2011-12-23 11:20:00,11.87,11.88,11.87,11.88,221200.0,8.9019,8.9094,8.9019,8.9094,221200.0
2011-12-23 11:30:00,11.88,11.88,11.87,11.88,801400.0,8.9094,8.9094,8.9019,8.9094,801400.0
2011-12-23 11:40:00,11.88,11.88,11.87,11.87,455000.0,8.9094,8.9094,8.9019,8.9019,455000.0
2011-12-23 11:50:00,11.88,11.88,11.87,11.88,318000.0,8.9094,8.9094,8.9019,8.9094,318000.0
2011-12-23 12:00:00,11.88,11.88,11.87,11.87,529800.0,8.9094,8.9094,8.9019,8.9019,529800.0
2011-12-23 12:10:00,11.87,11.88,11.87,11.88,512600.0,8.9019,8.9094,8.9019,8.9094,512600.0
2011-12-23 12:20:00,11.88,11.88,11.87,11.88,454400.0,8.9094,8.9094,8.9019,8.9094,454400.0
2011-12-23 12:30:00,11.88,11.88,11.87,11.88,800600.0,8.9094,8.9094,8.9019,8.9094,800600.0
2011-12-23 12:40:00,11.88,11.88,11.87,11.87,326800.0,8.9094,8.9094,8.9019,8.9019,326800.0
2011-12-23 12:50:00,11.87,11.88,11.87,11.88,287000.0,8.9019,8.9094,8.9019,8.9094,287000.0
2011-12-23 13:00:00,11.88,11.88,11.87,11.88,154400.0,8.9094,8.9094,8.9019,8.9094,154400.0
2011-12-23 13:10:00,11.88,11.9,11.88,11.89,282200.0,8.9094,8.9244,8.9094,8.9169,282200.0
2011-12-23 13:20:00,11.89,11.92,11.89,11.92,162000.0,8.9169,8.9394,8.9169,8.9394,162000.0
2011-12-23 13:30:00,11.92,11.93,11.91,11.92,355200.0,8.9394,8.9469,8.9319,8.9394,355200.0
2011-12-23 13:40:00,11.92,11.92,11.88,11.89,462000.0,8.9394,8.9394,8.9094,8.9169,462000.0
2011-12-23 13:50:00,11.89,11.9,11.89,11.9,224800.0,8.9169,8.9244,8.9169,8.9244,224800.0
2011-12-23 14:00:00,11.9,11.93,11.9,11.93,209200.0,8.9244,8.9469,8.9244,8.9469,209200.0
2011-12-23 14:10:00,11.93,11.95,11.93,11.95,275800.0,8.9469,8.9619,8.9469,8.9619,275800.0
2011-12-23 14:20:00,11.95,11.96,11.94,11.96,134200.0,8.9619,8.9694,8.9544,8.9694,134200.0
2011-12-23 14:30:00,11.96,11.96,11.95,11.96,274600.0,8.9694,8.9694,8.9619,8.9694,274600.0
2011-12-23 14:40:00,11.95,11.96,11.94,11.94,473000.0,8.9619,8.9694,8.9544,8.9544,473000.0
2011-12-23 14:50:00,11.94,11.95,11.92,11.93,207000.0,8.9544,8.9619,8.9394,8.9469,207000.0
2011-12-23 15:00:00,11.93,11.93,11.92,11.92,278200.0,8.9469,8.9469,8.9394,8.9394,278200.0
2011-12-23 15:10:00,11.92,11.92,11.9,11.92,387000.0,8.9394,8.9394,8.9244,8.9394,387000.0
2011-12-23 15:20:00,11.92,11.92,11.88,11.88,498600.0,8.9394,8.9394,8.9094,8.9094,498600.0
2011-12-23 15:30:00,11.88,11.9,11.88,11.9,494000.0,8.9094,8.9244,8.9094,8.9244,494000.0
2011-12-23 15:40:00,11.9,11.93,11.9,11.9,811600.0,8.9244,8.9469,8.9244,8.9244,811600.0
2011-12-23 15:50:00,11.9,11.93,11.9,11.92,2125000.0,8.9244,8.9469,8.9244,8.9394,2125000.0
2011-12-27 09:30:00,11.92,11.92,11.82,11.87,356000.0,8.9394,8.9394,8.8644,8.9019,356000.0
2011-12-27 09:40:00,11.87,11.89,11.86,11.88,460000.0,8.9019,8.9169,8.8944,8.9094,460000.0
2011-12-27 09:50:00,11.87,11.94,11.87,11.93,246600.0,8.9019,8.9544,8.9019,8.9469,246600.0
2011-12-27 10:00:00,11.93,11.95,11.92,11.92,425800.0,8.9469,8.9619,8.9394,8.9394,425800.0
2011-12-27 10:10:00,11.92,11.93,11.9,11.93,198800.0,8.9394,8.9469,8.9244,8.9469,198800.0
2011-12-27 10:20:00,11.92,11.95,11.92,11.92,401400.0,8.9394,8.9619,8.9394,8.9394,401400.0
2011-12-27 10:30:00,11.92,11.93,11.89,11.92,275000.0,8.9394,8.9469,8.9169,8.9394,275000.0
2011-12-27 10:40:00,11.92,11.93,11.9,11.93,574200.0,8.9394,8.9469,8.9244,8.9469,574200.0
2011-12-27 10:50:00,11.93,11.94,11.88,11.9,426800.0,8.9469,8.9544,8.9094,8.9244,426800.0
2011-12-27 11:00:00,11.9,11.92,11.89,11.91,262200.0,8.9244,8.9394,8.9169,8.9319,262200.0
2011-12-27 11:10:00,11.9,11.93,11.9,11.92,113800.0,8.9244,8.9469,8.9244,8.9394,113800.0
2011-12-27 11:20:00,11.93,11.93,11.92,11.92,155400.0,8.9469,8.9469,8.9394,8.9394,155400.0
2011-12-27 11:30:00,11.93,11.93,11.92,11.92,141200.0,8.9469,8.9469,8.9394,8.9394,141200.0
2011-12-27 11:40:00,11.92,11.93,11.92,11.92,76200.0,8.9394,8.9469,8.9394,8.9394,76200.0
2011-12-27 11:50:00,11.92,11.92,11.9,11.9,141400.0,8.9394,8.9394,8.9244,8.9244,141400.0
2011-12-27 12:00:00,11.91,11.93,11.9,11.92,387800.0,8.9319,8.9469,8.9244,8.9394,387800.0
2011-12-27 12:10:00,11.92,11.93,11.9,11.9,340000.0,8.9394,8.9469,8.9244,8.9244,340000.0
2011-12-27 12:20:00,11.9,11.9,11.9,11.9,48800.0,8.9244,8.9244,8.9244,8.9244,48800.0
2011-12-27 12:30:00,11.9,11.9,11.89,11.9,84600.0,8.9244,8.9244,8.9169,8.9244,84600.0
2011-12-27 12:40:00,11.89,11.9,11.89,11.9,173400.0,8.9169,8.9244,8.9169,8.9244,173400.0
2011-12-27 12:50:00,11.9,11.9,11.9,11.9,81200.0,8.9244,8.9244,8.9244,8.9244,81200.0
2011-12-27 13:00:00,11.9,11.9,11.9,11.9,72200.0,8.9244,8.9244,8.9244,8.9244,72200.0
2011-12-27 13:10:00,11.9,11.91,11.9,11.91,223600.0,8.9244,8.9319,8.9244,8.9319,223600.0
2011-12-27 13:20:00,11.9,11.92,11.9,11.91,131600.0,8.9244,8.9394,8.9244,8.9319,131600.0
2011-12-27 13:30:00,11.9,11.91,11.9,11.9,85800.0,8.9244,8.9319,8.9244,8.9244,85800.0
2011-12-27 13:40:00,11.9,11.92,11.9,11.9,331200.0,8.9244,8.9394,8.9244,8.9244,331200.0
2011-12-27 13:50:00,11.91,11.92,11.9,11.92,291600.0,8.9319,8.9394,8.9244,8.9394,291600.0
2011-12-27 14:00:00,11.92,11.92,11.9,11.9,297000.0,8.9394,8.9394,8.9244,8.9244,297000.0
2011-12-27 14:10:00,11.9,11.92,11.9,11.92,178600.0,8.9244,8.9394,8.9244,8.9394,178600.0
2011-12-27 14:20:00,11.92,11.92,11.9,11.91,236000.0,8.9394,8.9394,8.9244,8.9319,236000.0
2011-12-27 14:30:00,11.91,11.91,11.9,11.91,100800.0,8.9319,8.9319,8.9244,8.9319,100800.0
2011-12-27 14:40:00,11.9,11.92,11.9,11.91,294200.0,8.9244,8.9394,8.9244,8.9319,294200.0
2011-12-27 14:50:00,11.91,11.92,11.9,11.9,445600.0,8.9319,8.9394,8.9244,8.9244,445600.0
2011-12-27 15:00:00,11.91,11.91,11.9,11.9,125200.0,8.9319,8.9319,8.9244,8.9244,125200.0
2011-12-27 15:10:00,11.9,11.92,11.9,11.92,229400.0,8.9244,8.9394,8.9244,8.9394,229400.0
2011-12-27 15:20:00,11.92,11.93,11.9,11.92,451600.0,8.9394,8.9469,8.9244,8.9394,451600.0
2011-12-27 15:30:00,11.93,11.93,11.9,11.9,574200.0,8.9469,8.9469,8.9244,8.9244,574200.0
2011-12-27 15:40:00,11.9,11.93,11.9,11.92,664400.0,8.9244,8.9469,8.9244,8.9394,664400.0
2011-12-27 15:50:00,11.92,11.92,11.9,11.9,895600.0,8.9394,8.9394,8.9244,8.9244,895600.0
2011-12-28 09:30:00,11.87,11.91,11.8,11.88,329600.0,8.9019,8.9319,8.8494,8.9094,329600.0
2011-12-28 09:40:00,11.88,11.9,11.84,11.85,157800.0,8.9094,8.9244,8.8794,8.8869,157800.0
2011-12-28 09:50:00,11.85,11.85,11.81,11.83,112000.0,8.8869,8.8869,8.8569,8.8719,112000.0
2011-12-28 10:00:00,11.82,11.83,11.79,11.8,257800.0,8.8644,8.8719,8.8419,8.8494,257800.0
2011-12-28 10:10:00,11.8,11.81,11.74,11.78,544800.0,8.8494,8.8569,8.8044,8.8344,544800.0
2011-12-28 10:20:00,11.77,11.77,11.74,11.74,335400.0,8.8269,8.8269,8.8044,8.8044,335400.0
2011-12-28 10:30:00,11.74,11.78,11.74,11.75,626800.0,8.8044,8.8344,8.8044,8.8119,626800.0
2011-12-28 10:40:00,11.75,11.75,11.74,11.74,310800.0,8.8119,8.8119,8.8044,8.8044,310800.0
2011-12-28 10:50:00,11.74,11.74,11.72,11.74,411000.0,8.8044,8.8044,8.7894,8.8044,411000.0
2011-12-28 11:00:00,11.74,11.76,11.73,11.74,642400.0,8.8044,8.8194,8.7969,8.8044,642400.0
2011-12-28 11:10:00,11.74,11.75,11.74,11.75,197600.0,8.8044,8.8119,8.8044,8.8119,197600.0
2011-12-28 11:20:00,11.74,11.74,11.72,11.73,450000.0,8.8044,8.8044,8.7894,8.7969,450000.0
2011-12-28 11:30:00,11.72,11.74,11.71,11.72,207400.0,8.7894,8.8044,8.7819,8.7894,207400.0
2011-12-28 11:40:00,11.72,11.73,11.7,11.72,464800.0,8.7894,8.7969,8.7744,8.7894,464800.0
2011-12-28 11:50:00,11.72,11.73,11.7,11.71,602600.0,8.7894,8.7969,8.7744,8.7819,602600.0
2011-12-28 12:00:00,11.71,11.72,11.7,11.7,366400.0,8.7819,8.7894,8.7744,8.7744,366400.0
2011-12-28 12:10:00,11.7,11.71,11.7,11.7,204000.0,8.7744,8.7819,8.7744,8.7744,204000.0
2011-12-28 12:20:00,11.7,11.71,11.69,11.7,294000.0,8.7744,8.7819,8.7669,8.7744,294000.0
2011-12-28 12:30:00,11.7,11.7,11.7,11.7,111600.0,8.7744,8.7744,8.7744,8.7744,111600.0
2011-12-28 12:40:00,11.7,11.72,11.69,11.72,193000.0,8.7744,8.7894,8.7669,8.7894,193000.0
2011-12-28 12:50:00,11.72,11.72,11.68,11.7,258000.0,8.7894,8.7894,8.7594,8.7744,258000.0
2011-12-28 13:00:00,11.7,11.71,11.69,11.71,108200.0,8.7744,8.7819,8.7669,8.7819,108200.0
2011-12-28 13:10:00,11.71,11.74,11.71,11.74,168200.0,8.7819,8.8044,8.7819,8.8044,168200.0
2011-12-28 13:20:00,11.74,11.74,11.72,11.73,185000.0,8.8044,8.8044,8.7894,8.7969,185000.0
2011-12-28 13:30:00,11.74,11.75,11.72,11.74,280800.0,8.8044,8.8119,8.7894,8.8044,280800.0
2011-12-28 13:40:00,11.74,11.76,11.73,11.74,417400.0,8.8044,8.8194,8.7969,8.8044,417400.0
2011-12-28 13:50:00,11.74,11.77,11.74,11.77,188000.0,8.8044,8.8269,8.8044,8.8269,188000.0
2011-12-28 14:00:00,11.76,11.77,11.74,11.74,308600.0,8.8194,8.8269,8.8044,8.8044,308600.0
2011-12-28 14:10:00,11.74,11.75,11.72,11.72,216800.0,8.8044,8.8119,8.7894,8.7894,216800.0
2011-12-28 14:20:00,11.72,11.73,11.72,11.72,153600.0,8.7894,8.7969,8.7894,8.7894,153600.0
2011-12-28 14:30:00,11.73,11.74,11.72,11.72,239600.0,8.7969,8.8044,8.7894,8.7894,239600.0
2011-12-28 14:40:00,11.72,11.73,11.72,11.72,156800.0,8.7894,8.7969,8.7894,8.7894,156800.0
2011-12-28 14:50:00,11.72,11.74,11.72,11.73,211000.0,8.7894,8.8044,8.7894,8.7969,211000.0
2011-12-28 15:00:00,11.73,11.75,11.73,11.75,225600.0,8.7969,8.8119,8.7969,8.8119,225600.0
2011-12-28 15:10:00,11.74,11.76,11.72,11.73,427600.0,8.8044,8.8194,8.7894,8.7969,427600.0
2011-12-28 15:20:00,11.73,11.75,11.69,11.7,570200.0,8.7969,8.8119,8.7669,8.7744,570200.0
2011-12-28 15:30:00,11.7,11.7,11.69,11.7,303600.0,8.7744,8.7744,8.7669,8.7744,303600.0
2011-12-28 15:40:00,11.7,11.74,11.7,11.74,651000.0,8.7744,8.8044,8.7744,8.8044,651000.0
2011-12-28 15:50:00,11.74,11.74,11.71,11.73,1889600.0,8.8044,8.8044,8.7819,8.7969,1889600.0
2011-12-29 09:30:00,11.79,11.86,11.77,11.8,316600.0,8.8419,8.8944,8.8269,8.8494,316600.0
2011-12-29 09:40:00,11.8,11.84,11.76,11.76,224000.0,8.8494,8.8794,8.8194,8.8194,224000.0
2011-12-29 09:50:00,11.76,11.8,11.76,11.79,258000.0,8.8194,8.8494,8.8194,8.8419,258000.0
2011-12-29 10:00:00,11.79,11.81,11.76,11.8,387000.0,8.8419,8.8569,8.8194,8.8494,387000.0
2011-12-29 10:10:00,11.8,11.8,11.78,11.79,318200.0,8.8494,8.8494,8.8344,8.8419,318200.0
2011-12-29 10:20:00,11.78,11.83,11.77,11.81,261200.0,8.8344,8.8719,8.8269,8.8569,261200.0
2011-12-29 10:30:00,11.81,11.85,11.8,11.85,723000.0,8.8569,8.8869,8.8494,8.8869,723000.0
2011-12-29 10:40:00,11.85,11.85,11.82,11.82,147200.0,8.8869,8.8869,8.8644,8.8644,147200.0
2011-12-29 10:50:00,11.82,11.83,11.81,11.82,198200.0,8.8644,8.8719,8.8569,8.8644,198200.0
2011-12-29 11:00:00,11.83,11.84,11.8,11.8,382600.0,8.8719,8.8794,8.8494,8.8494,382600.0
2011-12-29 11:10:00,11.8,11.83,11.8,11.82,351800.0,8.8494,8.8719,8.8494,8.8644,351800.0
2011-12-29 11:20:00,11.82,11.82,11.79,11.79,255000.0,8.8644,8.8644,8.8419,8.8419,255000.0
2011-12-29 11:30:00,11.79,11.81,11.79,11.81,507600.0,8.8419,8.8569,8.8419,8.8569,507600.0
2011-12-29 11:40:00,11.81,11.83,11.81,11.83,128000.0,8.8569,8.8719,8.8569,8.8719,128000.0
2011-12-29 11:50:00,11.82,11.89,11.82,11.88,971800.0,8.8644,8.9169,8.8644,8.9094,971800.0
2011-12-29 12:00:00,11.89,11.89,11.88,11.88,162400.0,8.9169,8.9169,8.9094,8.9094,162400.0
2011-12-29 12:10:00,11.88,11.88,11.88,11.88,92400.0,8.9094,8.9094,8.9094,8.9094,92400.0
2011-12-29 12:20:00,11.88,11.9,11.88,11.9,155200.0,8.9094,8.9244,8.9094,8.9244,155200.0
2011-12-29 12:30:00,11.9,11.9,11.88,11.88,177600.0,8.9244,8.9244,8.9094,8.9094,177600.0
2011-12-29 12:40:00,11.88,11.89,11.88,11.88,86400.0,8.9094,8.9169,8.9094,8.9094,86400.0
2011-12-29 12:50:00,11.88,11.89,11.88,11.89,71200.0,8.9094,8.9169,8.9094,8.9169,71200.0
2011-12-29 13:00:00,11.89,11.93,11.89,11.93,206400.0,8.9169,8.9469,8.9169,8.9469,206400.0
2011-12-29 13:10:00,11.93,11.93,11.9,11.9,277800.0,8.9469,8.9469,8.9244,8.9244,277800.0
2011-12-29 13:20:00,11.9,11.9,11.88,11.9,359400.0,8.9244,8.9244,8.9094,8.9244,359400.0
2011-12-29 13:30:00,11.9,11.92,11.89,11.91,416200.0,8.9244,8.9394,8.9169,8.9319,416200.0
2011-12-29 13:40:00,11.91,11.93,11.9,11.9,183200.0,8.9319,8.9469,8.9244,8.9244,183200.0
2011-12-29 13:50:00,11.9,11.93,11.9,11.92,165200.0,8.9244,8.9469,8.9244,8.9394,165200.0
2011-12-29 14:00:00,11.92,11.93,11.9,11.9,180400.0,8.9394,8.9469,8.9244,8.9244,180400.0
2011-12-29 14:10:00,11.9,11.9,11.9,11.9,68600.0,8.9244,8.9244,8.9244,8.9244,68600.0
2011-12-29 14:20:00,11.9,11.9,11.89,11.89,104000.0,8.9244,8.9244,8.9169,8.9169,104000.0
2011-12-29 14:30:00,11.89,11.89,11.87,11.87,279800.0,8.9169,8.9169,8.9019,8.9019,279800.0
2011-12-29 14:40:00,11.87,11.89,11.87,11.88,108800.0,8.9019,8.9169,8.9019,8.9094,108800.0
2011-12-29 14:50:00,11.89,11.89,11.86,11.86,255000.0,8.9169,8.9169,8.8944,8.8944,255000.0
2011-12-29 15:00:00,11.86,11.88,11.86,11.88,243600.0,8.8944,8.9094,8.8944,8.9094,243600.0
2011-12-29 15:10:00,11.88,11.9,11.88,11.9,312400.0,8.9094,8.9244,8.9094,8.9244,312400.0
2011-12-29 15:20:00,11.9,11.91,11.89,11.91,442600.0,8.9244,8.9319,8.9169,8.9319,442600.0
2011-12-29 15:30:00,11.91,11.92,11.9,11.92,360400.0,8.9319,8.9394,8.9244,8.9394,360400.0
2011-12-29 15:40:00,11.92,11.93,11.89,11.9,759400.0,8.9394,8.9469,8.9169,8.9244,759400.0
2011-12-29 15:50:00,11.9,11.93,11.9,11.92,1558600.0,8.9244,8.9469,8.9244,8.9394,1558600.0
2011-12-30 09:30:00,11.87,11.9,11.85,11.88,349400.0,8.9441,8.9667,8.929,8.9516,349400.0
2011-12-30 09:40:00,11.88,11.9,11.85,11.9,126200.0,8.9516,8.9667,8.929,8.9667,126200.0
2011-12-30 09:50:00,11.89,11.91,11.88,11.9,127800.0,8.9592,8.9742,8.9516,8.9667,127800.0
2011-12-30 10:00:00,11.9,11.92,11.89,11.91,311600.0,8.9667,8.9818,8.9592,8.9742,311600.0
2011-12-30 10:10:00,11.9,11.93,11.89,11.9,193000.0,8.9667,8.9893,8.9592,8.9667,193000.0
2011-12-30 10:20:00,11.9,11.9,11.87,11.89,286800.0,8.9667,8.9667,8.9441,8.9592,286800.0
2011-12-30 10:30:00,11.89,11.91,11.89,11.9,160200.0,8.9592,8.9742,8.9592,8.9667,160200.0
2011-12-30 10:40:00,11.9,11.92,11.9,11.92,182400.0,8.9667,8.9818,8.9667,8.9818,182400.0
2011-12-30 10:50:00,11.92,11.93,11.91,11.92,394400.0,8.9818,8.9893,8.9742,8.9818,394400.0
2011-12-30 11:00:00,11.92,11.93,11.91,11.92,135200.0,8.9818,8.9893,8.9742,8.9818,135200.0
2011-12-30 11:10:00,11.93,11.93,11.92,11.92,143600.0,8.9893,8.9893,8.9818,8.9818,143600.0
2011-12-30 11:20:00,11.92,11.93,11.91,11.93,171400.0,8.9818,8.9893,8.9742,8.9893,171400.0
2011-12-30 11:30:00,11.93,11.93,11.91,11.91,139400.0,8.9893,8.9893,8.9742,8.9742,139400.0
2011-12-30 11:40:00,11.92,11.92,11.9,11.91,286600.0,8.9818,8.9818,8.9667,8.9742,286600.0
2011-12-30 11:50:00,11.91,11.91,11.84,11.84,225000.0,8.9742,8.9742,8.9215,8.9215,225000.0
2011-12-30 12:00:00,11.84,11.85,11.83,11.84,166400.0,8.9215,8.929,8.914,8.9215,166400.0
2011-12-30 12:10:00,11.84,11.85,11.83,11.85,116200.0,8.9215,8.929,8.914,8.929,116200.0
2011-12-30 12:20:00,11.84,11.87,11.84,11.87,102400.0,8.9215,8.9441,8.9215,8.9441,102400.0
2011-12-30 12:30:00,11.87,11.88,11.87,11.88,51200.0,8.9441,8.9516,8.9441,8.9516,51200.0
2011-12-30 12:40:00,11.87,11.88,11.87,11.87,62800.0,8.9441,8.9516,8.9441,8.9441,62800.0
2011-12-30 12:50:00,11.87,11.88,11.87,11.88,61800.0,8.9441,8.9516,8.9441,8.9516,61800.0
2011-12-30 13:00:00,11.87,11.88,11.87,11.87,147600.0,8.9441,8.9516,8.9441,8.9441,147600.0
2011-12-30 13:10:00,11.87,11.87,11.86,11.86,103400.0,8.9441,8.9441,8.9366,8.9366,103400.0
2011-12-30 13:20:00,11.86,11.86,11.85,11.85,64200.0,8.9366,8.9366,8.929,8.929,64200.0
2011-12-30 13:30:00,11.86,11.86,11.85,11.86,154400.0,8.9366,8.9366,8.929,8.9366,154400.0
2011-12-30 13:40:00,11.86,11.86,11.85,11.86,49800.0,8.9366,8.9366,8.929,8.9366,49800.0
2011-12-30 13:50:00,11.86,11.86,11.85,11.86,83400.0,8.9366,8.9366,8.929,8.9366,83400.0
2011-12-30 14:00:00,11.86,11.87,11.86,11.86,91400.0,8.9366,8.9441,8.9366,8.9366,91400.0
2011-12-30 14:10:00,11.87,11.87,11.86,11.86,165200.0,8.9441,8.9441,8.9366,8.9366,165200.0
2011-12-30 14:20:00,11.86,11.87,11.84,11.85,257200.0,8.9366,8.9441,8.9215,8.929,257200.0
2011-12-30 14:30:00,11.85,11.87,11.85,11.87,270000.0,8.929,8.9441,8.929,8.9441,270000.0
2011-12-30 14:40:00,11.87,11.88,11.87,11.87,129600.0,8.9441,8.9516,8.9441,8.9441,129600.0
2011-12-30 14:50:00,11.88,11.88,11.87,11.88,225000.0,8.9516,8.9516,8.9441,8.9516,225000.0
2011-12-30 15:00:00,11.88,11.9,11.88,11.9,190600.0,8.9516,8.9667,8.9516,8.9667,190600.0
2011-12-30 15:10:00,11.9,11.9,11.89,11.9,283000.0,8.9667,8.9667,8.9592,8.9667,283000.0
2011-12-30 15:20:00,11.9,11.9,11.88,11.89,283400.0,8.9667,8.9667,8.9516,8.9592,283400.0
2011-12-30 15:30:00,11.89,11.89,11.88,11.88,247800.0,8.9592,8.9592,8.9516,8.9516,247800.0
2011-12-30 15:40:00,11.88,11.9,11.88,11.89,528400.0,8.9516,8.9667,8.9516,8.9592,528400.0
2011-12-30 15:50:00,11.88,11.89,11.86,11.86,1538200.0,8.9516,8.9592,8.9366,8.9366,1538200.0
2012-01-03 09:30:00,12.14,12.29,12.14,12.27,1518600.0,9.1475,9.2606,9.1475,9.2455,1518600.0
2012-01-03 09:40:00,12.27,12.29,12.19,12.24,1226200.0,9.2455,9.2606,9.1852,9.2229,1226200.0
2012-01-03 09:50:00,12.24,12.25,12.18,12.21,611800.0,9.2229,9.2304,9.1777,9.2003,611800.0
2012-01-03 10:00:00,12.21,12.28,12.2,12.26,1118400.0,9.2003,9.253,9.1928,9.238,1118400.0
2012-01-03 10:10:00,12.27,12.27,12.22,12.24,716200.0,9.2455,9.2455,9.2078,9.2229,716200.0
2012-01-03 10:20:00,12.24,12.24,12.2,12.22,652000.0,9.2229,9.2229,9.1928,9.2078,652000.0
2012-01-03 10:30:00,12.23,12.3,12.22,12.29,1239000.0,9.2154,9.2681,9.2078,9.2606,1239000.0
2012-01-03 10:40:00,12.3,12.35,12.3,12.31,1208400.0,9.2681,9.3058,9.2681,9.2756,1208400.0
2012-01-03 10:50:00,12.31,12.31,12.29,12.3,927400.0,9.2756,9.2756,9.2606,9.2681,927400.0
2012-01-03 11:00:00,12.3,12.3,12.28,12.29,587800.0,9.2681,9.2681,9.253,9.2606,587800.0
2012-01-03 11:10:00,12.29,12.31,12.28,12.28,1599400.0,9.2606,9.2756,9.253,9.253,1599400.0
2012-01-03 11:20:00,12.28,12.35,12.28,12.35,1190600.0,9.253,9.3058,9.253,9.3058,1190600.0
2012-01-03 11:30:00,12.35,12.35,12.31,12.32,615200.0,9.3058,9.3058,9.2756,9.2832,615200.0
2012-01-03 11:40:00,12.32,12.32,12.24,12.25,621800.0,9.2832,9.2832,9.2229,9.2304,621800.0
2012-01-03 11:50:00,12.26,12.28,12.24,12.28,690600.0,9.238,9.253,9.2229,9.253,690600.0
2012-01-03 12:00:00,12.28,12.28,12.27,12.28,307600.0,9.253,9.253,9.2455,9.253,307600.0
2012-01-03 12:10:00,12.28,12.28,12.27,12.28,686000.0,9.253,9.253,9.2455,9.253,686000.0
2012-01-03 12:20:00,12.28,12.28,12.24,12.24,400800.0,9.253,9.253,9.2229,9.2229,400800.0
2012-01-03 12:30:00,12.25,12.27,12.24,12.25,1354600.0,9.2304,9.2455,9.2229,9.2304,1354600.0
2012-01-03 12:40:00,12.25,12.28,12.24,12.26,432400.0,9.2304,9.253,9.2229,9.238,432400.0
2012-01-03 12:50:00,12.27,12.29,12.25,12.26,859000.0,9.2455,9.2606,9.2304,9.238,859000.0
2012-01-03 13:00:00,12.26,12.29,12.24,12.24,521400.0,9.238,9.2606,9.2229,9.2229,521400.0
2012-01-03 13:10:00,12.24,12.26,12.22,12.25,294800.0,9.2229,9.238,9.2078,9.2304,294800.0
2012-01-03 13:20:00,12.26,12.26,12.24,12.25,276200.0,9.238,9.238,9.2229,9.2304,276200.0
2012-01-03 13:30:00,12.24,12.26,12.24,12.24,369600.0,9.2229,9.238,9.2229,9.2229,369600.0
2012-01-03 13:40:00,12.24,12.26,12.24,12.26,711600.0,9.2229,9.238,9.2229,9.238,711600.0
2012-01-03 13:50:00,12.26,12.26,12.24,12.24,251000.0,9.238,9.238,9.2229,9.2229,251000.0
2012-01-03 14:00:00,12.25,12.27,12.24,12.27,570800.0,9.2304,9.2455,9.2229,9.2455,570800.0
2012-01-03 14:10:00,12.27,12.29,12.24,12.29,1015400.0,9.2455,9.2606,9.2229,9.2606,1015400.0
2012-01-03 14:20:00,12.29,12.29,12.28,12.29,510800.0,9.2606,9.2606,9.253,9.2606,510800.0
2012-01-03 14:30:00,12.29,12.32,12.29,12.32,825400.0,9.2606,9.2832,9.2606,9.2832,825400.0
2012-01-03 14:40:00,12.32,12.35,12.31,12.33,901800.0,9.2832,9.3058,9.2756,9.2907,901800.0
2012-01-03 14:50:00,12.33,12.33,12.32,12.32,1029400.0,9.2907,9.2907,9.2832,9.2832,1029400.0
2012-01-03 15:00:00,12.32,12.33,12.31,12.33,627800.0,9.2832,9.2907,9.2756,9.2907,627800.0
2012-01-03 15:10:00,12.33,12.34,12.32,12.34,715400.0,9.2907,9.2982,9.2832,9.2982,715400.0
2012-01-03 15:20:00,12.34,12.34,12.3,12.32,1072400.0,9.2982,9.2982,9.2681,9.2832,1072400.0
2012-01-03 15:30:00,12.32,12.33,12.3,12.3,2509400.0,9.2832,9.2907,9.2681,9.2681,2509400.0
2012-01-03 15:40:00,12.31,12.32,12.29,12.3,1521200.0,9.2756,9.2832,9.2606,9.2681,1521200.0
2012-01-03 15:50:00,12.31,12.31,12.24,12.27,4059000.0,9.2756,9.2756,9.2229,9.2455,4059000.0
2012-01-04 09:30:00,12.26,12.26,12.19,12.22,849600.0,9.238,9.238,9.1852,9.2078,849600.0
2012-01-04 09:40:00,12.22,12.26,12.2,12.25,672200.0,9.2078,9.238,9.1928,9.2304,672200.0
2012-01-04 09:50:00,12.24,12.26,12.24,12.24,732400.0,9.2229,9.238,9.2229,9.2229,732400.0
2012-01-04 10:00:00,12.25,12.28,12.22,12.26,1410400.0,9.2304,9.253,9.2078,9.238,1410400.0
2012-01-04 10:10:00,12.26,12.26,12.23,12.24,975400.0,9.238,9.238,9.2154,9.2229,975400.0
2012-01-04 10:20:00,12.24,12.25,12.24,12.24,808800.0,9.2229,9.2304,9.2229,9.2229,808800.0
2012-01-04 10:30:00,12.24,12.26,12.23,12.26,785400.0,9.2229,9.238,9.2154,9.238,785400.0
2012-01-04 10:40:00,12.25,12.26,12.22,12.24,3213200.0,9.2304,9.238,9.2078,9.2229,3213200.0
2012-01-04 10:50:00,12.24,12.25,12.24,12.24,328600.0,9.2229,9.2304,9.2229,9.2229,328600.0
2012-01-04 11:00:00,12.24,12.27,12.24,12.26,1503200.0,9.2229,9.2455,9.2229,9.238,1503200.0
2012-01-04 11:10:00,12.26,12.31,12.26,12.29,315200.0,9.238,9.2756,9.238,9.2606,315200.0
2012-01-04 11:20:00,12.29,12.3,12.28,12.29,322200.0,9.2606,9.2681,9.253,9.2606,322200.0
2012-01-04 11:30:00,12.29,12.33,12.29,12.33,681200.0,9.2606,9.2907,9.2606,9.2907,681200.0
2012-01-04 11:40:00,12.32,12.34,12.31,12.32,606200.0,9.2832,9.2982,9.2756,9.2832,606200.0
2012-01-04 11:50:00,12.32,12.33,12.27,12.28,328800.0,9.2832,9.2907,9.2455,9.253,328800.0
2012-01-04 12:00:00,12.28,12.33,12.28,12.32,318800.0,9.253,9.2907,9.253,9.2832,318800.0
2012-01-04 12:10:00,12.32,12.34,12.31,12.33,514400.0,9.2832,9.2982,9.2756,9.2907,514400.0
2012-01-04 12:20:00,12.33,12.34,12.32,12.33,466600.0,9.2907,9.2982,9.2832,9.2907,466600.0
2012-01-04 12:30:00,12.33,12.34,12.33,12.33,202400.0,9.2907,9.2982,9.2907,9.2907,202400.0
2012-01-04 12:40:00,12.33,12.34,12.32,12.34,311800.0,9.2907,9.2982,9.2832,9.2982,311800.0
2012-01-04 12:50:00,12.33,12.35,12.33,12.34,192600.0,9.2907,9.3058,9.2907,9.2982,192600.0
2012-01-04 13:00:00,12.34,12.34,12.32,12.33,373600.0,9.2982,9.2982,9.2832,9.2907,373600.0
2012-01-04 13:10:00,12.33,12.33,12.32,12.33,468600.0,9.2907,9.2907,9.2832,9.2907,468600.0
2012-01-04 13:20:00,12.33,12.34,12.31,12.33,439000.0,9.2907,9.2982,9.2756,9.2907,439000.0
2012-01-04 13:30:00,12.33,12.34,12.32,12.34,224800.0,9.2907,9.2982,9.2832,9.2982,224800.0
2012-01-04 13:40:00,12.34,12.35,12.33,12.35,553600.0,9.2982,9.3058,9.2907,9.3058,553600.0
2012-01-04 13:50:00,12.34,12.36,12.33,12.35,526400.0,9.2982,9.3133,9.2907,9.3058,526400.0
2012-01-04 14:00:00,12.35,12.37,12.35,12.37,554400.0,9.3058,9.3209,9.3058,9.3209,554400.0
2012-01-04 14:10:00,12.36,12.37,12.35,12.36,493600.0,9.3133,9.3209,9.3058,9.3133,493600.0
2012-01-04 14:20:00,12.36,12.37,12.32,12.33,1411200.0,9.3133,9.3209,9.2832,9.2907,1411200.0
2012-01-04 14:30:00,12.33,12.33,12.3,12.3,483000.0,9.2907,9.2907,9.2681,9.2681,483000.0
2012-01-04 14:40:00,12.3,12.31,12.27,12.27,567200.0,9.2681,9.2756,9.2455,9.2455,567200.0
2012-01-04 14:50:00,12.27,12.31,12.27,12.3,433800.0,9.2455,9.2756,9.2455,9.2681,433800.0
2012-01-04 15:00:00,12.3,12.3,12.27,12.28,411400.0,9.2681,9.2681,9.2455,9.253,411400.0
2012-01-04 15:10:00,12.28,12.3,12.28,12.29,764800.0,9.253,9.2681,9.253,9.2606,764800.0
2012-01-04 15:20:00,12.29,12.3,12.29,12.3,341600.0,9.2606,9.2681,9.2606,9.2681,341600.0
2012-01-04 15:30:00,12.3,12.31,12.3,12.31,636400.0,9.2681,9.2756,9.2681,9.2756,636400.0
2012-01-04 15:40:00,12.31,12.34,12.3,12.31,975800.0,9.2756,9.2982,9.2681,9.2756,975800.0
2012-01-04 15:50:00,12.31,12.38,12.31,12.37,4926400.0,9.2756,9.3284,9.2756,9.3209,4926400.0
2012-01-05 09:30:00,12.34,12.38,12.3,12.34,1057200.0,9.2982,9.3284,9.2681,9.2982,1057200.0
2012-01-05 09:40:00,12.34,12.35,12.24,12.24,1387400.0,9.2982,9.3058,9.2229,9.2229,1387400.0
2012-01-05 09:50:00,12.25,12.33,12.24,12.32,672600.0,9.2304,9.2907,9.2229,9.2832,672600.0
2012-01-05 10:00:00,12.31,12.35,12.31,12.33,1030800.0,9.2756,9.3058,9.2756,9.2907,1030800.0
2012-01-05 10:10:00,12.33,12.36,12.31,12.36,880200.0,9.2907,9.3133,9.2756,9.3133,880200.0
2012-01-05 10:20:00,12.36,12.4,12.35,12.38,1066000.0,9.3133,9.3435,9.3058,9.3284,1066000.0
2012-01-05 10:30:00,12.38,12.38,12.34,12.36,971000.0,9.3284,9.3284,9.2982,9.3133,971000.0
2012-01-05 10:40:00,12.36,12.38,12.33,12.33,1131200.0,9.3133,9.3284,9.2907,9.2907,1131200.0
2012-01-05 10:50:00,12.33,12.34,12.28,12.32,1237600.0,9.2907,9.2982,9.253,9.2832,1237600.0
2012-01-05 11:00:00,12.32,12.36,12.31,12.34,361800.0,9.2832,9.3133,9.2756,9.2982,361800.0
2012-01-05 11:10:00,12.34,12.38,12.33,12.36,421200.0,9.2982,9.3284,9.2907,9.3133,421200.0
2012-01-05 11:20:00,12.36,12.44,12.36,12.44,727200.0,9.3133,9.3736,9.3133,9.3736,727200.0
2012-01-05 11:30:00,12.44,12.46,12.43,12.44,1217800.0,9.3736,9.3887,9.3661,9.3736,1217800.0
2012-01-05 11:40:00,12.44,12.45,12.38,12.42,1720400.0,9.3736,9.3811,9.3284,9.3585,1720400.0
2012-01-05 11:50:00,12.41,12.42,12.4,12.41,186200.0,9.351,9.3585,9.3435,9.351,186200.0
2012-01-05 12:00:00,12.42,12.44,12.4,12.42,506200.0,9.3585,9.3736,9.3435,9.3585,506200.0
2012-01-05 12:10:00,12.42,12.49,12.42,12.48,1349000.0,9.3585,9.4113,9.3585,9.4037,1349000.0
2012-01-05 12:20:00,12.48,12.49,12.46,12.46,967000.0,9.4037,9.4113,9.3887,9.3887,967000.0
2012-01-05 12:30:00,12.46,12.47,12.45,12.45,354600.0,9.3887,9.3962,9.3811,9.3811,354600.0
2012-01-05 12:40:00,12.45,12.48,12.45,12.48,934200.0,9.3811,9.4037,9.3811,9.4037,934200.0
2012-01-05 12:50:00,12.48,12.52,12.47,12.49,1159800.0,9.4037,9.4339,9.3962,9.4113,1159800.0
2012-01-05 13:00:00,12.49,12.49,12.45,12.45,468800.0,9.4113,9.4113,9.3811,9.3811,468800.0
2012-01-05 13:10:00,12.45,12.45,12.44,12.45,249600.0,9.3811,9.3811,9.3736,9.3811,249600.0
2012-01-05 13:20:00,12.45,12.47,12.44,12.45,474800.0,9.3811,9.3962,9.3736,9.3811,474800.0
2012-01-05 13:30:00,12.45,12.47,12.44,12.45,722000.0,9.3811,9.3962,9.3736,9.3811,722000.0
2012-01-05 13:40:00,12.45,12.47,12.44,12.44,600400.0,9.3811,9.3962,9.3736,9.3736,600400.0
2012-01-05 13:50:00,12.44,12.45,12.4,12.4,471400.0,9.3736,9.3811,9.3435,9.3435,471400.0
2012-01-05 14:00:00,12.4,12.4,12.37,12.37,556200.0,9.3435,9.3435,9.3209,9.3209,556200.0
2012-01-05 14:10:00,12.37,12.39,12.36,12.38,550600.0,9.3209,9.3359,9.3133,9.3284,550600.0
2012-01-05 14:20:00,12.38,12.4,12.35,12.37,757400.0,9.3284,9.3435,9.3058,9.3209,757400.0
2012-01-05 14:30:00,12.37,12.38,12.34,12.38,1022000.0,9.3209,9.3284,9.2982,9.3284,1022000.0
2012-01-05 14:40:00,12.38,12.4,12.37,12.4,1007400.0,9.3284,9.3435,9.3209,9.3435,1007400.0
2012-01-05 14:50:00,12.4,12.43,12.39,12.42,687200.0,9.3435,9.3661,9.3359,9.3585,687200.0
2012-01-05 15:00:00,12.42,12.43,12.4,12.43,905600.0,9.3585,9.3661,9.3435,9.3661,905600.0
2012-01-05 15:10:00,12.43,12.45,12.42,12.45,836000.0,9.3661,9.3811,9.3585,9.3811,836000.0
2012-01-05 15:20:00,12.45,12.47,12.45,12.45,1505000.0,9.3811,9.3962,9.3811,9.3811,1505000.0
2012-01-05 15:30:00,12.46,12.49,12.45,12.47,2819400.0,9.3887,9.4113,9.3811,9.3962,2819400.0
2012-01-05 15:40:00,12.47,12.49,12.47,12.47,2937400.0,9.3962,9.4113,9.3962,9.3962,2937400.0
2012-01-05 15:50:00,12.47,12.48,12.44,12.48,5351400.0,9.3962,9.4037,9.3736,9.4037,5351400.0
2012-01-06 09:30:00,12.46,12.52,12.4,12.43,730600.0,9.3887,9.4339,9.3435,9.3661,730600.0
2012-01-06 09:40:00,12.43,12.43,12.35,12.38,466000.0,9.3661,9.3661,9.3058,9.3284,466000.0
2012-01-06 09:50:00,12.38,12.38,12.34,12.35,1227800.0,9.3284,9.3284,9.2982,9.3058,1227800.0
2012-01-06 10:00:00,12.35,12.36,12.32,12.33,561200.0,9.3058,9.3133,9.2832,9.2907,561200.0
2012-01-06 10:10:00,12.34,12.37,12.33,12.33,350600.0,9.2982,9.3209,9.2907,9.2907,350600.0
2012-01-06 10:20:00,12.33,12.37,12.31,12.32,665800.0,9.2907,9.3209,9.2756,9.2832,665800.0
2012-01-06 10:30:00,12.32,12.34,12.29,12.31,449400.0,9.2832,9.2982,9.2606,9.2756,449400.0
2012-01-06 10:40:00,12.31,12.39,12.31,12.38,807200.0,9.2756,9.3359,9.2756,9.3284,807200.0
2012-01-06 10:50:00,12.37,12.38,12.36,12.37,862400.0,9.3209,9.3284,9.3133,9.3209,862400.0
2012-01-06 11:00:00,12.37,12.41,12.36,12.39,658000.0,9.3209,9.351,9.3133,9.3359,658000.0
2012-01-06 11:10:00,12.39,12.4,12.36,12.4,351400.0,9.3359,9.3435,9.3133,9.3435,351400.0
2012-01-06 11:20:00,12.4,12.4,12.39,12.4,246200.0,9.3435,9.3435,9.3359,9.3435,246200.0
2012-01-06 11:30:00,12.4,12.44,12.4,12.43,294200.0,9.3435,9.3736,9.3435,9.3661,294200.0
2012-01-06 11:40:00,12.43,12.43,12.4,12.41,242400.0,9.3661,9.3661,9.3435,9.351,242400.0
2012-01-06 11:50:00,12.41,12.42,12.4,12.41,186800.0,9.351,9.3585,9.3435,9.351,186800.0
2012-01-06 12:00:00,12.41,12.41,12.38,12.4,294600.0,9.351,9.351,9.3284,9.3435,294600.0
2012-01-06 12:10:00,12.4,12.41,12.38,12.39,168000.0,9.3435,9.351,9.3284,9.3359,168000.0
2012-01-06 12:20:00,12.39,12.41,12.38,12.39,155200.0,9.3359,9.351,9.3284,9.3359,155200.0
2012-01-06 12:30:00,12.39,12.41,12.38,12.4,201600.0,9.3359,9.351,9.3284,9.3435,201600.0
2012-01-06 12:40:00,12.39,12.4,12.36,12.38,510200.0,9.3359,9.3435,9.3133,9.3284,510200.0
2012-01-06 12:50:00,12.38,12.39,12.36,12.37,505400.0,9.3284,9.3359,9.3133,9.3209,505400.0
2012-01-06 13:00:00,12.37,12.4,12.36,12.39,194400.0,9.3209,9.3435,9.3133,9.3359,194400.0
2012-01-06 13:10:00,12.39,12.39,12.36,12.38,144800.0,9.3359,9.3359,9.3133,9.3284,144800.0
2012-01-06 13:20:00,12.38,12.39,12.37,12.39,235400.0,9.3284,9.3359,9.3209,9.3359,235400.0
2012-01-06 13:30:00,12.39,12.4,12.37,12.4,240000.0,9.3359,9.3435,9.3209,9.3435,240000.0
2012-01-06 13:40:00,12.4,12.43,12.4,12.42,203400.0,9.3435,9.3661,9.3435,9.3585,203400.0
2012-01-06 13:50:00,12.42,12.46,12.4,12.43,498800.0,9.3585,9.3887,9.3435,9.3661,498800.0
2012-01-06 14:00:00,12.43,12.44,12.4,12.42,596200.0,9.3661,9.3736,9.3435,9.3585,596200.0
2012-01-06 14:10:00,12.42,12.42,12.37,12.38,270800.0,9.3585,9.3585,9.3209,9.3284,270800.0
2012-01-06 14:20:00,12.38,12.4,12.38,12.4,485400.0,9.3284,9.3435,9.3284,9.3435,485400.0
2012-01-06 14:30:00,12.4,12.4,12.38,12.39,179600.0,9.3435,9.3435,9.3284,9.3359,179600.0
2012-01-06 14:40:00,12.38,12.4,12.38,12.38,222600.0,9.3284,9.3435,9.3284,9.3284,222600.0
2012-01-06 14:50:00,12.38,12.39,12.37,12.37,221800.0,9.3284,9.3359,9.3209,9.3209,221800.0
2012-01-06 15:00:00,12.37,12.38,12.36,12.36,217800.0,9.3209,9.3284,9.3133,9.3133,217800.0
2012-01-06 15:10:00,12.36,12.37,12.35,12.36,293000.0,9.3133,9.3209,9.3058,9.3133,293000.0
2012-01-06 15:20:00,12.36,12.38,12.35,12.37,311800.0,9.3133,9.3284,9.3058,9.3209,311800.0
2012-01-06 15:30:00,12.37,12.37,12.35,12.35,567000.0,9.3209,9.3209,9.3058,9.3058,567000.0
2012-01-06 15:40:00,12.36,12.38,12.33,12.34,1080200.0,9.3133,9.3284,9.2907,9.2982,1080200.0
2012-01-06 15:50:00,12.34,12.35,12.33,12.34,1457400.0,9.2982,9.3058,9.2907,9.2982,1457400.0
2012-01-09 09:30:00,12.43,12.5,12.43,12.46,1076600.0,9.3661,9.4188,9.3661,9.3887,1076600.0
2012-01-09 09:40:00,12.46,12.5,12.46,12.48,987800.0,9.3887,9.4188,9.3887,9.4037,987800.0
2012-01-09 09:50:00,12.48,12.49,12.44,12.44,814600.0,9.4037,9.4113,9.3736,9.3736,814600.0
2012-01-09 10:00:00,12.44,12.51,12.44,12.5,1076000.0,9.3736,9.4263,9.3736,9.4188,1076000.0
2012-01-09 10:10:00,12.5,12.55,12.5,12.54,814400.0,9.4188,9.4565,9.4188,9.4489,814400.0
2012-01-09 10:20:00,12.54,12.57,12.53,12.56,1105400.0,9.4489,9.4716,9.4414,9.464,1105400.0
2012-01-09 10:30:00,12.56,12.62,12.56,12.62,1147400.0,9.464,9.5092,9.464,9.5092,1147400.0
2012-01-09 10:40:00,12.62,12.64,12.56,12.56,1555600.0,9.5092,9.5243,9.464,9.464,1555600.0
2012-01-09 10:50:00,12.56,12.61,12.53,12.6,870000.0,9.464,9.5017,9.4414,9.4942,870000.0
2012-01-09 11:00:00,12.61,12.62,12.56,12.58,2278200.0,9.5017,9.5092,9.464,9.4791,2278200.0
2012-01-09 11:10:00,12.58,12.6,12.56,12.57,1337000.0,9.4791,9.4942,9.464,9.4716,1337000.0
2012-01-09 11:20:00,12.56,12.58,12.55,12.56,732000.0,9.464,9.4791,9.4565,9.464,732000.0
2012-01-09 11:30:00,12.56,12.56,12.53,12.56,707000.0,9.464,9.464,9.4414,9.464,707000.0
2012-01-09 11:40:00,12.56,12.59,12.53,12.58,1278600.0,9.464,9.4866,9.4414,9.4791,1278600.0
2012-01-09 11:50:00,12.58,12.62,12.58,12.62,644400.0,9.4791,9.5092,9.4791,9.5092,644400.0
2012-01-09 12:00:00,12.61,12.62,12.59,12.59,277600.0,9.5017,9.5092,9.4866,9.4866,277600.0
2012-01-09 12:10:00,12.59,12.6,12.59,12.6,335000.0,9.4866,9.4942,9.4866,9.4942,335000.0
2012-01-09 12:20:00,12.6,12.62,12.59,12.61,886200.0,9.4942,9.5092,9.4866,9.5017,886200.0
2012-01-09 12:30:00,12.61,12.63,12.61,12.63,551400.0,9.5017,9.5168,9.5017,9.5168,551400.0
2012-01-09 12:40:00,12.63,12.63,12.62,12.63,307000.0,9.5168,9.5168,9.5092,9.5168,307000.0
2012-01-09 12:50:00,12.63,12.63,12.6,12.63,652000.0,9.5168,9.5168,9.4942,9.5168,652000.0
2012-01-09 13:00:00,12.63,12.67,12.63,12.67,678200.0,9.5168,9.5469,9.5168,9.5469,678200.0
2012-01-09 13:10:00,12.67,12.68,12.65,12.65,693400.0,9.5469,9.5544,9.5318,9.5318,693400.0
2012-01-09 13:20:00,12.65,12.68,12.64,12.67,664600.0,9.5318,9.5544,9.5243,9.5469,664600.0
2012-01-09 13:30:00,12.67,12.67,12.65,12.65,425600.0,9.5469,9.5469,9.5318,9.5318,425600.0
2012-01-09 13:40:00,12.65,12.66,12.65,12.65,555400.0,9.5318,9.5394,9.5318,9.5318,555400.0
2012-01-09 13:50:00,12.65,12.67,12.65,12.65,665800.0,9.5318,9.5469,9.5318,9.5318,665800.0
2012-01-09 14:00:00,12.65,12.69,12.65,12.67,645200.0,9.5318,9.562,9.5318,9.5469,645200.0
2012-01-09 14:10:00,12.67,12.68,12.65,12.65,740400.0,9.5469,9.5544,9.5318,9.5318,740400.0
2012-01-09 14:20:00,12.65,12.66,12.64,12.64,524800.0,9.5318,9.5394,9.5243,9.5243,524800.0
2012-01-09 14:30:00,12.64,12.65,12.63,12.65,585200.0,9.5243,9.5318,9.5168,9.5318,585200.0
2012-01-09 14:40:00,12.65,12.65,12.6,12.62,1077200.0,9.5318,9.5318,9.4942,9.5092,1077200.0
2012-01-09 14:50:00,12.62,12.63,12.61,12.61,599800.0,9.5092,9.5168,9.5017,9.5017,599800.0
2012-01-09 15:00:00,12.61,12.63,12.61,12.63,736800.0,9.5017,9.5168,9.5017,9.5168,736800.0
2012-01-09 15:10:00,12.63,12.63,12.61,12.61,795800.0,9.5168,9.5168,9.5017,9.5017,795800.0
2012-01-09 15:20:00,12.61,12.62,12.6,12.6,754400.0,9.5017,9.5092,9.4942,9.4942,754400.0
2012-01-09 15:30:00,12.6,12.61,12.6,12.61,705600.0,9.4942,9.5017,9.4942,9.5017,705600.0
2012-01-09 15:40:00,12.6,12.62,12.6,12.61,2205000.0,9.4942,9.5092,9.4942,9.5017,2205000.0
2012-01-09 15:50:00,12.61,12.63,12.6,12.61,3754000.0,9.5017,9.5168,9.4942,9.5017,3754000.0
2012-01-10 09:30:00,12.77,12.79,12.69,12.75,2092800.0,9.6223,9.6373,9.562,9.6072,2092800.0
2012-01-10 09:40:00,12.75,12.8,12.75,12.75,1229400.0,9.6072,9.6449,9.6072,9.6072,1229400.0
2012-01-10 09:50:00,12.75,12.8,12.75,12.78,1058200.0,9.6072,9.6449,9.6072,9.6298,1058200.0
2012-01-10 10:00:00,12.79,12.81,12.76,12.78,1755800.0,9.6373,9.6524,9.6147,9.6298,1755800.0
2012-01-10 10:10:00,12.78,12.78,12.74,12.77,1502200.0,9.6298,9.6298,9.5996,9.6223,1502200.0
2012-01-10 10:20:00,12.77,12.77,12.71,12.72,1450200.0,9.6223,9.6223,9.577,9.5846,1450200.0
2012-01-10 10:30:00,12.73,12.73,12.69,12.72,1841800.0,9.5921,9.5921,9.562,9.5846,1841800.0
2012-01-10 10:40:00,12.72,12.78,12.72,12.78,1085400.0,9.5846,9.6298,9.5846,9.6298,1085400.0
2012-01-10 10:50:00,12.77,12.81,12.77,12.8,1072400.0,9.6223,9.6524,9.6223,9.6449,1072400.0
2012-01-10 11:00:00,12.8,12.8,12.77,12.79,701800.0,9.6449,9.6449,9.6223,9.6373,701800.0
2012-01-10 11:10:00,12.79,12.82,12.78,12.81,681400.0,9.6373,9.6599,9.6298,9.6524,681400.0
2012-01-10 11:20:00,12.81,12.83,12.8,12.82,513400.0,9.6524,9.6675,9.6449,9.6599,513400.0
2012-01-10 11:30:00,12.83,12.83,12.81,12.82,876800.0,9.6675,9.6675,9.6524,9.6599,876800.0
2012-01-10 11:40:00,12.82,12.85,12.81,12.83,702000.0,9.6599,9.6825,9.6524,9.6675,702000.0
2012-01-10 11:50:00,12.83,12.84,12.79,12.8,852200.0,9.6675,9.675,9.6373,9.6449,852200.0
2012-01-10 12:00:00,12.79,12.81,12.79,12.81,564000.0,9.6373,9.6524,9.6373,9.6524,564000.0
2012-01-10 12:10:00,12.81,12.81,12.77,12.78,533200.0,9.6524,9.6524,9.6223,9.6298,533200.0
2012-01-10 12:20:00,12.78,12.78,12.71,12.72,532800.0,9.6298,9.6298,9.577,9.5846,532800.0
2012-01-10 12:30:00,12.72,12.75,12.72,12.74,450000.0,9.5846,9.6072,9.5846,9.5996,450000.0
2012-01-10 12:40:00,12.74,12.74,12.71,12.73,485200.0,9.5996,9.5996,9.577,9.5921,485200.0
2012-01-10 12:50:00,12.74,12.74,12.72,12.74,334800.0,9.5996,9.5996,9.5846,9.5996,334800.0
2012-01-10 13:00:00,12.74,12.74,12.73,12.74,394000.0,9.5996,9.5996,9.5921,9.5996,394000.0
2012-01-10 13:10:00,12.73,12.73,12.72,12.72,315600.0,9.5921,9.5921,9.5846,9.5846,315600.0
2012-01-10 13:20:00,12.72,12.73,12.72,12.72,473000.0,9.5846,9.5921,9.5846,9.5846,473000.0
2012-01-10 13:30:00,12.72,12.74,12.72,12.72,1524600.0,9.5846,9.5996,9.5846,9.5846,1524600.0
2012-01-10 13:40:00,12.72,12.73,12.69,12.69,897800.0,9.5846,9.5921,9.562,9.562,897800.0
2012-01-10 13:50:00,12.68,12.7,12.68,12.7,529200.0,9.5544,9.5695,9.5544,9.5695,529200.0
2012-01-10 14:00:00,12.7,12.7,12.67,12.68,526200.0,9.5695,9.5695,9.5469,9.5544,526200.0
2012-01-10 14:10:00,12.68,12.71,12.68,12.71,386000.0,9.5544,9.577,9.5544,9.577,386000.0
2012-01-10 14:20:00,12.71,12.71,12.7,12.71,320400.0,9.577,9.577,9.5695,9.577,320400.0
2012-01-10 14:30:00,12.71,12.71,12.7,12.7,438600.0,9.577,9.577,9.5695,9.5695,438600.0
2012-01-10 14:40:00,12.7,12.71,12.68,12.71,491600.0,9.5695,9.577,9.5544,9.577,491600.0
2012-01-10 14:50:00,12.71,12.71,12.69,12.69,327000.0,9.577,9.577,9.562,9.562,327000.0
2012-01-10 15:00:00,12.7,12.71,12.69,12.7,462000.0,9.5695,9.577,9.562,9.5695,462000.0
2012-01-10 15:10:00,12.7,12.72,12.69,12.7,771400.0,9.5695,9.5846,9.562,9.5695,771400.0
2012-01-10 15:20:00,12.7,12.71,12.68,12.69,1360400.0,9.5695,9.577,9.5544,9.562,1360400.0
2012-01-10 15:30:00,12.69,12.7,12.67,12.68,903000.0,9.562,9.5695,9.5469,9.5544,903000.0
2012-01-10 15:40:00,12.68,12.7,12.67,12.68,1401200.0,9.5544,9.5695,9.5469,9.5544,1401200.0
2012-01-10 15:50:00,12.69,12.7,12.68,12.7,3933400.0,9.562,9.5695,9.5544,9.5695,3933400.0
2012-01-11 09:30:00,12.69,12.76,12.68,12.73,848400.0,9.562,9.6147,9.5544,9.5921,848400.0
2012-01-11 09:40:00,12.73,12.74,12.69,12.71,582000.0,9.5921,9.5996,9.562,9.577,582000.0
2012-01-11 09:50:00,12.71,12.72,12.64,12.65,655200.0,9.577,9.5846,9.5243,9.5318,655200.0
2012-01-11 10:00:00,12.65,12.67,12.61,12.63,765000.0,9.5318,9.5469,9.5017,9.5168,765000.0
2012-01-11 10:10:00,12.63,12.65,12.63,12.65,386200.0,9.5168,9.5318,9.5168,9.5318,386200.0
2012-01-11 10:20:00,12.65,12.7,12.65,12.69,943600.0,9.5318,9.5695,9.5318,9.562,943600.0
2012-01-11 10:30:00,12.68,12.74,12.68,12.74,1109000.0,9.5544,9.5996,9.5544,9.5996,1109000.0
2012-01-11 10:40:00,12.74,12.76,12.73,12.74,754800.0,9.5996,9.6147,9.5921,9.5996,754800.0
2012-01-11 10:50:00,12.74,12.76,12.72,12.72,630000.0,9.5996,9.6147,9.5846,9.5846,630000.0
2012-01-11 11:00:00,12.72,12.76,12.72,12.73,641400.0,9.5846,9.6147,9.5846,9.5921,641400.0
2012-01-11 11:10:00,12.73,12.74,12.72,12.74,681600.0,9.5921,9.5996,9.5846,9.5996,681600.0
2012-01-11 11:20:00,12.74,12.75,12.72,12.72,723400.0,9.5996,9.6072,9.5846,9.5846,723400.0
2012-01-11 11:30:00,12.72,12.76,12.72,12.73,522200.0,9.5846,9.6147,9.5846,9.5921,522200.0
2012-01-11 11:40:00,12.74,12.76,12.73,12.74,455800.0,9.5996,9.6147,9.5921,9.5996,455800.0
2012-01-11 11:50:00,12.74,12.74,12.72,12.72,273800.0,9.5996,9.5996,9.5846,9.5846,273800.0
2012-01-11 12:00:00,12.72,12.74,12.71,12.71,482600.0,9.5846,9.5996,9.577,9.577,482600.0
2012-01-11 12:10:00,12.72,12.74,12.71,12.74,372600.0,9.5846,9.5996,9.577,9.5996,372600.0
2012-01-11 12:20:00,12.74,12.77,12.73,12.75,650400.0,9.5996,9.6223,9.5921,9.6072,650400.0
2012-01-11 12:30:00,12.76,12.79,12.75,12.78,739200.0,9.6147,9.6373,9.6072,9.6298,739200.0
2012-01-11 12:40:00,12.78,12.8,12.77,12.8,502800.0,9.6298,9.6449,9.6223,9.6449,502800.0
2012-01-11 12:50:00,12.79,12.8,12.77,12.78,389600.0,9.6373,9.6449,9.6223,9.6298,389600.0
2012-01-11 13:00:00,12.78,12.79,12.77,12.78,597400.0,9.6298,9.6373,9.6223,9.6298,597400.0
2012-01-11 13:10:00,12.79,12.79,12.77,12.78,341600.0,9.6373,9.6373,9.6223,9.6298,341600.0
2012-01-11 13:20:00,12.77,12.78,12.76,12.77,467200.0,9.6223,9.6298,9.6147,9.6223,467200.0
2012-01-11 13:30:00,12.77,12.77,12.74,12.74,534200.0,9.6223,9.6223,9.5996,9.5996,534200.0
2012-01-11 13:40:00,12.74,12.74,12.72,12.72,438800.0,9.5996,9.5996,9.5846,9.5846,438800.0
2012-01-11 13:50:00,12.73,12.74,12.69,12.7,956000.0,9.5921,9.5996,9.562,9.5695,956000.0
2012-01-11 14:00:00,12.7,12.72,12.7,12.72,491600.0,9.5695,9.5846,9.5695,9.5846,491600.0
2012-01-11 14:10:00,12.72,12.74,12.72,12.73,214600.0,9.5846,9.5996,9.5846,9.5921,214600.0
2012-01-11 14:20:00,12.73,12.74,12.7,12.72,368400.0,9.5921,9.5996,9.5695,9.5846,368400.0
2012-01-11 14:30:00,12.72,12.74,12.72,12.74,205000.0,9.5846,9.5996,9.5846,9.5996,205000.0
2012-01-11 14:40:00,12.74,12.76,12.73,12.74,555600.0,9.5996,9.6147,9.5921,9.5996,555600.0
2012-01-11 14:50:00,12.74,12.74,12.72,12.72,202600.0,9.5996,9.5996,9.5846,9.5846,202600.0
2012-01-11 15:00:00,12.73,12.73,12.71,12.72,421200.0,9.5921,9.5921,9.577,9.5846,421200.0
2012-01-11 15:10:00,12.72,12.73,12.72,12.72,147400.0,9.5846,9.5921,9.5846,9.5846,147400.0
2012-01-11 15:20:00,12.72,12.73,12.72,12.72,349000.0,9.5846,9.5921,9.5846,9.5846,349000.0
2012-01-11 15:30:00,12.73,12.73,12.7,12.7,356400.0,9.5921,9.5921,9.5695,9.5695,356400.0
2012-01-11 15:40:00,12.7,12.71,12.7,12.71,789400.0,9.5695,9.577,9.5695,9.577,789400.0
2012-01-11 15:50:00,12.71,12.72,12.7,12.71,974400.0,9.577,9.5846,9.5695,9.577,974400.0
2012-01-12 09:30:00,12.72,12.78,12.72,12.76,847800.0,9.5846,9.6298,9.5846,9.6147,847800.0
2012-01-12 09:40:00,12.76,12.77,12.7,12.76,649400.0,9.6147,9.6223,9.5695,9.6147,649400.0
2012-01-12 09:50:00,12.76,12.81,12.76,12.8,1510200.0,9.6147,9.6524,9.6147,9.6449,1510200.0
2012-01-12 10:00:00,12.8,12.81,12.76,12.77,1380200.0,9.6449,9.6524,9.6147,9.6223,1380200.0
2012-01-12 10:10:00,12.77,12.78,12.73,12.73,557800.0,9.6223,9.6298,9.5921,9.5921,557800.0
2012-01-12 10:20:00,12.73,12.74,12.71,12.72,716400.0,9.5921,9.5996,9.577,9.5846,716400.0
2012-01-12 10:30:00,12.72,12.72,12.7,12.72,526800.0,9.5846,9.5846,9.5695,9.5846,526800.0
2012-01-12 10:40:00,12.72,12.72,12.69,12.72,457600.0,9.5846,9.5846,9.562,9.5846,457600.0
2012-01-12 10:50:00,12.71,12.74,12.71,12.72,415000.0,9.577,9.5996,9.577,9.5846,415000.0
2012-01-12 11:00:00,12.72,12.72,12.71,12.72,236600.0,9.5846,9.5846,9.577,9.5846,236600.0
2012-01-12 11:10:00,12.72,12.72,12.7,12.72,603400.0,9.5846,9.5846,9.5695,9.5846,603400.0
2012-01-12 11:20:00,12.72,12.72,12.69,12.71,328600.0,9.5846,9.5846,9.562,9.577,328600.0
2012-01-12 11:30:00,12.71,12.71,12.7,12.7,268400.0,9.577,9.577,9.5695,9.5695,268400.0
2012-01-12 11:40:00,12.7,12.71,12.69,12.7,274000.0,9.5695,9.577,9.562,9.5695,274000.0
2012-01-12 11:50:00,12.7,12.71,12.69,12.71,430000.0,9.5695,9.577,9.562,9.577,430000.0
2012-01-12 12:00:00,12.71,12.71,12.69,12.69,290600.0,9.577,9.577,9.562,9.562,290600.0
2012-01-12 12:10:00,12.69,12.7,12.68,12.7,334000.0,9.562,9.5695,9.5544,9.5695,334000.0
2012-01-12 12:20:00,12.7,12.71,12.7,12.71,143400.0,9.5695,9.577,9.5695,9.577,143400.0
2012-01-12 12:30:00,12.71,12.74,12.71,12.72,428600.0,9.577,9.5996,9.577,9.5846,428600.0
2012-01-12 12:40:00,12.72,12.73,12.69,12.7,341000.0,9.5846,9.5921,9.562,9.5695,341000.0
2012-01-12 12:50:00,12.7,12.7,12.67,12.69,350000.0,9.5695,9.5695,9.5469,9.562,350000.0
2012-01-12 13:00:00,12.68,12.7,12.68,12.7,248400.0,9.5544,9.5695,9.5544,9.5695,248400.0
2012-01-12 13:10:00,12.7,12.7,12.69,12.7,114400.0,9.5695,9.5695,9.562,9.5695,114400.0
2012-01-12 13:20:00,12.69,12.7,12.68,12.69,280200.0,9.562,9.5695,9.5544,9.562,280200.0
2012-01-12 13:30:00,12.68,12.69,12.67,12.67,257200.0,9.5544,9.562,9.5469,9.5469,257200.0
2012-01-12 13:40:00,12.67,12.68,12.65,12.68,823800.0,9.5469,9.5544,9.5318,9.5544,823800.0
2012-01-12 13:50:00,12.68,12.68,12.67,12.68,184600.0,9.5544,9.5544,9.5469,9.5544,184600.0
2012-01-12 14:00:00,12.68,12.68,12.66,12.66,372400.0,9.5544,9.5544,9.5394,9.5394,372400.0
2012-01-12 14:10:00,12.66,12.69,12.65,12.68,345800.0,9.5394,9.562,9.5318,9.5544,345800.0
2012-01-12 14:20:00,12.69,12.71,12.68,12.7,667000.0,9.562,9.577,9.5544,9.5695,667000.0
2012-01-12 14:30:00,12.7,12.74,12.7,12.74,616200.0,9.5695,9.5996,9.5695,9.5996,616200.0
2012-01-12 14:40:00,12.74,12.74,12.72,12.72,323400.0,9.5996,9.5996,9.5846,9.5846,323400.0
2012-01-12 14:50:00,12.72,12.72,12.71,12.72,237600.0,9.5846,9.5846,9.577,9.5846,237600.0
2012-01-12 15:00:00,12.72,12.73,12.71,12.72,335600.0,9.5846,9.5921,9.577,9.5846,335600.0
2012-01-12 15:10:00,12.72,12.74,12.71,12.74,570000.0,9.5846,9.5996,9.577,9.5996,570000.0
2012-01-12 15:20:00,12.73,12.75,12.73,12.74,442600.0,9.5921,9.6072,9.5921,9.5996,442600.0
2012-01-12 15:30:00,12.74,12.74,12.72,12.72,741600.0,9.5996,9.5996,9.5846,9.5846,741600.0
2012-01-12 15:40:00,12.72,12.74,12.72,12.74,714600.0,9.5846,9.5996,9.5846,9.5996,714600.0
2012-01-12 15:50:00,12.74,12.76,12.74,12.74,2260000.0,9.5996,9.6147,9.5996,9.5996,2260000.0
2012-01-13 09:30:00,12.72,12.74,12.64,12.65,795800.0,9.5846,9.5996,9.5243,9.5318,795800.0
2012-01-13 09:40:00,12.65,12.72,12.63,12.71,517000.0,9.5318,9.5846,9.5168,9.577,517000.0
2012-01-13 09:50:00,12.71,12.72,12.67,12.69,517000.0,9.577,9.5846,9.5469,9.562,517000.0
2012-01-13 10:00:00,12.68,12.69,12.59,12.59,1072000.0,9.5544,9.562,9.4866,9.4866,1072000.0
2012-01-13 10:10:00,12.59,12.62,12.58,12.6,1022000.0,9.4866,9.5092,9.4791,9.4942,1022000.0
2012-01-13 10:20:00,12.6,12.63,12.58,12.62,479600.0,9.4942,9.5168,9.4791,9.5092,479600.0
2012-01-13 10:30:00,12.62,12.63,12.59,12.6,435800.0,9.5092,9.5168,9.4866,9.4942,435800.0
2012-01-13 10:40:00,12.6,12.61,12.59,12.59,567400.0,9.4942,9.5017,9.4866,9.4866,567400.0
2012-01-13 10:50:00,12.59,12.61,12.59,12.6,410800.0,9.4866,9.5017,9.4866,9.4942,410800.0
2012-01-13 11:00:00,12.61,12.62,12.6,12.61,704600.0,9.5017,9.5092,9.4942,9.5017,704600.0
2012-01-13 11:10:00,12.61,12.63,12.61,12.63,299200.0,9.5017,9.5168,9.5017,9.5168,299200.0
2012-01-13 11:20:00,12.63,12.63,12.63,12.63,295000.0,9.5168,9.5168,9.5168,9.5168,295000.0
2012-01-13 11:30:00,12.63,12.65,12.63,12.63,265800.0,9.5168,9.5318,9.5168,9.5168,265800.0
2012-01-13 11:40:00,12.63,12.66,12.63,12.66,213800.0,9.5168,9.5394,9.5168,9.5394,213800.0
2012-01-13 11:50:00,12.66,12.68,12.63,12.63,295200.0,9.5394,9.5544,9.5168,9.5168,295200.0
2012-01-13 12:00:00,12.63,12.65,12.62,12.63,379400.0,9.5168,9.5318,9.5092,9.5168,379400.0
2012-01-13 12:10:00,12.62,12.63,12.62,12.63,287600.0,9.5092,9.5168,9.5092,9.5168,287600.0
2012-01-13 12:20:00,12.63,12.63,12.6,12.6,322800.0,9.5168,9.5168,9.4942,9.4942,322800.0
2012-01-13 12:30:00,12.61,12.61,12.59,12.59,250400.0,9.5017,9.5017,9.4866,9.4866,250400.0
2012-01-13 12:40:00,12.59,12.63,12.59,12.63,248000.0,9.4866,9.5168,9.4866,9.5168,248000.0
2012-01-13 12:50:00,12.63,12.63,12.62,12.63,235800.0,9.5168,9.5168,9.5092,9.5168,235800.0
2012-01-13 13:00:00,12.63,12.63,12.61,12.62,309400.0,9.5168,9.5168,9.5017,9.5092,309400.0
2012-01-13 13:10:00,12.61,12.62,12.59,12.61,414000.0,9.5017,9.5092,9.4866,9.5017,414000.0
2012-01-13 13:20:00,12.61,12.62,12.6,12.62,122400.0,9.5017,9.5092,9.4942,9.5092,122400.0
2012-01-13 13:30:00,12.61,12.62,12.59,12.6,261400.0,9.5017,9.5092,9.4866,9.4942,261400.0
2012-01-13 13:40:00,12.6,12.6,12.58,12.59,929000.0,9.4942,9.4942,9.4791,9.4866,929000.0
2012-01-13 13:50:00,12.6,12.62,12.6,12.62,229600.0,9.4942,9.5092,9.4942,9.5092,229600.0
2012-01-13 14:00:00,12.62,12.62,12.6,12.61,525000.0,9.5092,9.5092,9.4942,9.5017,525000.0
2012-01-13 14:10:00,12.61,12.63,12.61,12.63,335600.0,9.5017,9.5168,9.5017,9.5168,335600.0
2012-01-13 14:20:00,12.63,12.67,12.63,12.66,276400.0,9.5168,9.5469,9.5168,9.5394,276400.0
2012-01-13 14:30:00,12.66,12.67,12.64,12.65,282000.0,9.5394,9.5469,9.5243,9.5318,282000.0
2012-01-13 14:40:00,12.65,12.65,12.63,12.63,298200.0,9.5318,9.5318,9.5168,9.5168,298200.0
2012-01-13 14:50:00,12.63,12.64,12.63,12.63,308000.0,9.5168,9.5243,9.5168,9.5168,308000.0
2012-01-13 15:00:00,12.63,12.66,12.63,12.66,319000.0,9.5168,9.5394,9.5168,9.5394,319000.0
2012-01-13 15:10:00,12.66,12.68,12.65,12.67,327400.0,9.5394,9.5544,9.5318,9.5469,327400.0
2012-01-13 15:20:00,12.66,12.68,12.65,12.67,438800.0,9.5394,9.5544,9.5318,9.5469,438800.0
2012-01-13 15:30:00,12.66,12.69,12.65,12.67,599800.0,9.5394,9.562,9.5318,9.5469,599800.0
2012-01-13 15:40:00,12.67,12.69,12.67,12.69,713000.0,9.5469,9.562,9.5469,9.562,713000.0
2012-01-13 15:50:00,12.69,12.69,12.66,12.69,1000400.0,9.562,9.562,9.5394,9.562,1000400.0
2012-01-17 09:30:00,12.87,12.9,12.81,12.84,1584000.0,9.6976,9.7202,9.6524,9.675,1584000.0
2012-01-17 09:40:00,12.84,12.89,12.83,12.88,806400.0,9.675,9.7127,9.6675,9.7051,806400.0
2012-01-17 09:50:00,12.88,12.93,12.88,12.9,1083000.0,9.7051,9.7428,9.7051,9.7202,1083000.0
2012-01-17 10:00:00,12.9,12.9,12.86,12.88,676200.0,9.7202,9.7202,9.6901,9.7051,676200.0
2012-01-17 10:10:00,12.89,12.92,12.88,12.88,1373400.0,9.7127,9.7353,9.7051,9.7051,1373400.0
2012-01-17 10:20:00,12.88,12.88,12.85,12.86,956000.0,9.7051,9.7051,9.6825,9.6901,956000.0
2012-01-17 10:30:00,12.86,12.9,12.85,12.85,1579200.0,9.6901,9.7202,9.6825,9.6825,1579200.0
2012-01-17 10:40:00,12.85,12.85,12.83,12.84,537200.0,9.6825,9.6825,9.6675,9.675,537200.0
2012-01-17 10:50:00,12.84,12.87,12.84,12.86,530800.0,9.675,9.6976,9.675,9.6901,530800.0
2012-01-17 11:00:00,12.86,12.88,12.86,12.88,861600.0,9.6901,9.7051,9.6901,9.7051,861600.0
2012-01-17 11:10:00,12.88,12.88,12.86,12.88,496200.0,9.7051,9.7051,9.6901,9.7051,496200.0
2012-01-17 11:20:00,12.87,12.88,12.86,12.88,446200.0,9.6976,9.7051,9.6901,9.7051,446200.0
2012-01-17 11:30:00,12.88,12.89,12.84,12.85,689200.0,9.7051,9.7127,9.675,9.6825,689200.0
2012-01-17 11:40:00,12.85,12.86,12.83,12.85,399000.0,9.6825,9.6901,9.6675,9.6825,399000.0
2012-01-17 11:50:00,12.85,12.86,12.84,12.85,385600.0,9.6825,9.6901,9.675,9.6825,385600.0
2012-01-17 12:00:00,12.84,12.85,12.83,12.85,143200.0,9.675,9.6825,9.6675,9.6825,143200.0
2012-01-17 12:10:00,12.85,12.88,12.85,12.88,348600.0,9.6825,9.7051,9.6825,9.7051,348600.0
2012-01-17 12:20:00,12.88,12.88,12.87,12.87,165200.0,9.7051,9.7051,9.6976,9.6976,165200.0
2012-01-17 12:30:00,12.87,12.88,12.85,12.87,643200.0,9.6976,9.7051,9.6825,9.6976,643200.0
2012-01-17 12:40:00,12.87,12.88,12.84,12.84,416000.0,9.6976,9.7051,9.675,9.675,416000.0
2012-01-17 12:50:00,12.85,12.85,12.82,12.84,311600.0,9.6825,9.6825,9.6599,9.675,311600.0
2012-01-17 13:00:00,12.84,12.85,12.83,12.83,358000.0,9.675,9.6825,9.6675,9.6675,358000.0
2012-01-17 13:10:00,12.83,12.84,12.81,12.83,290000.0,9.6675,9.675,9.6524,9.6675,290000.0
2012-01-17 13:20:00,12.83,12.84,12.82,12.82,77400.0,9.6675,9.675,9.6599,9.6599,77400.0
2012-01-17 13:30:00,12.83,12.83,12.8,12.81,229600.0,9.6675,9.6675,9.6449,9.6524,229600.0
2012-01-17 13:40:00,12.81,12.81,12.8,12.81,376000.0,9.6524,9.6524,9.6449,9.6524,376000.0
2012-01-17 13:50:00,12.81,12.82,12.8,12.82,236200.0,9.6524,9.6599,9.6449,9.6599,236200.0
2012-01-17 14:00:00,12.81,12.82,12.81,12.81,58200.0,9.6524,9.6599,9.6524,9.6524,58200.0
2012-01-17 14:10:00,12.82,12.82,12.79,12.79,342200.0,9.6599,9.6599,9.6373,9.6373,342200.0
2012-01-17 14:20:00,12.8,12.82,12.79,12.8,305400.0,9.6449,9.6599,9.6373,9.6449,305400.0
2012-01-17 14:30:00,12.8,12.81,12.78,12.79,233800.0,9.6449,9.6524,9.6298,9.6373,233800.0
2012-01-17 14:40:00,12.79,12.8,12.77,12.77,202200.0,9.6373,9.6449,9.6223,9.6223,202200.0
2012-01-17 14:50:00,12.77,12.79,12.76,12.78,339400.0,9.6223,9.6373,9.6147,9.6298,339400.0
2012-01-17 15:00:00,12.78,12.79,12.74,12.74,331200.0,9.6298,9.6373,9.5996,9.5996,331200.0
2012-01-17 15:10:00,12.74,12.74,12.72,12.72,541600.0,9.5996,9.5996,9.5846,9.5846,541600.0
2012-01-17 15:20:00,12.72,12.74,12.72,12.74,359200.0,9.5846,9.5996,9.5846,9.5996,359200.0
2012-01-17 15:30:00,12.73,12.76,12.72,12.74,756400.0,9.5921,9.6147,9.5846,9.5996,756400.0
2012-01-17 15:40:00,12.74,12.77,12.74,12.75,637000.0,9.5996,9.6223,9.5996,9.6072,637000.0
2012-01-17 15:50:00,12.74,12.78,12.74,12.77,1761200.0,9.5996,9.6298,9.5996,9.6223,1761200.0
2012-01-18 09:30:00,12.75,12.79,12.68,12.7,1538400.0,9.6072,9.6373,9.5544,9.5695,1538400.0
2012-01-18 09:40:00,12.7,12.71,12.65,12.66,623600.0,9.5695,9.577,9.5318,9.5394,623600.0
2012-01-18 09:50:00,12.66,12.72,12.65,12.72,618800.0,9.5394,9.5846,9.5318,9.5846,618800.0
2012-01-18 10:00:00,12.72,12.77,12.72,12.76,782200.0,9.5846,9.6223,9.5846,9.6147,782200.0
2012-01-18 10:10:00,12.76,12.79,12.76,12.79,645600.0,9.6147,9.6373,9.6147,9.6373,645600.0
2012-01-18 10:20:00,12.79,12.83,12.79,12.81,604400.0,9.6373,9.6675,9.6373,9.6524,604400.0
2012-01-18 10:30:00,12.81,12.85,12.8,12.81,572000.0,9.6524,9.6825,9.6449,9.6524,572000.0
2012-01-18 10:40:00,12.81,12.81,12.78,12.79,406600.0,9.6524,9.6524,9.6298,9.6373,406600.0
2012-01-18 10:50:00,12.79,12.79,12.73,12.74,1652400.0,9.6373,9.6373,9.5921,9.5996,1652400.0
2012-01-18 11:00:00,12.74,12.77,12.74,12.76,813400.0,9.5996,9.6223,9.5996,9.6147,813400.0
2012-01-18 11:10:00,12.76,12.77,12.75,12.76,431600.0,9.6147,9.6223,9.6072,9.6147,431600.0
2012-01-18 11:20:00,12.76,12.79,12.76,12.77,498800.0,9.6147,9.6373,9.6147,9.6223,498800.0
2012-01-18 11:30:00,12.77,12.82,12.77,12.81,613000.0,9.6223,9.6599,9.6223,9.6524,613000.0
2012-01-18 11:40:00,12.81,12.83,12.81,12.81,564600.0,9.6524,9.6675,9.6524,9.6524,564600.0
2012-01-18 11:50:00,12.81,12.85,12.8,12.84,502200.0,9.6524,9.6825,9.6449,9.675,502200.0
2012-01-18 12:00:00,12.84,12.84,12.8,12.8,382600.0,9.675,9.675,9.6449,9.6449,382600.0
2012-01-18 12:10:00,12.8,12.82,12.8,12.8,329600.0,9.6449,9.6599,9.6449,9.6449,329600.0
2012-01-18 12:20:00,12.8,12.85,12.8,12.84,667200.0,9.6449,9.6825,9.6449,9.675,667200.0
2012-01-18 12:30:00,12.84,12.85,12.83,12.85,470000.0,9.675,9.6825,9.6675,9.6825,470000.0
2012-01-18 12:40:00,12.85,12.85,12.83,12.83,469000.0,9.6825,9.6825,9.6675,9.6675,469000.0
2012-01-18 12:50:00,12.83,12.84,12.81,12.84,386600.0,9.6675,9.675,9.6524,9.675,386600.0
2012-01-18 13:00:00,12.84,12.86,12.83,12.85,463200.0,9.675,9.6901,9.6675,9.6825,463200.0
2012-01-18 13:10:00,12.86,12.88,12.85,12.87,497400.0,9.6901,9.7051,9.6825,9.6976,497400.0
2012-01-18 13:20:00,12.87,12.9,12.87,12.88,810000.0,9.6976,9.7202,9.6976,9.7051,810000.0
2012-01-18 13:30:00,12.88,12.9,12.87,12.88,451000.0,9.7051,9.7202,9.6976,9.7051,451000.0
2012-01-18 13:40:00,12.88,12.88,12.84,12.84,422800.0,9.7051,9.7051,9.675,9.675,422800.0
2012-01-18 13:50:00,12.84,12.87,12.81,12.86,843200.0,9.675,9.6976,9.6524,9.6901,843200.0
2012-01-18 14:00:00,12.86,12.92,12.86,12.9,650400.0,9.6901,9.7353,9.6901,9.7202,650400.0
2012-01-18 14:10:00,12.9,12.9,12.86,12.86,1313400.0,9.7202,9.7202,9.6901,9.6901,1313400.0
2012-01-18 14:20:00,12.87,12.87,12.84,12.86,746200.0,9.6976,9.6976,9.675,9.6901,746200.0
2012-01-18 14:30:00,12.86,12.88,12.84,12.86,603000.0,9.6901,9.7051,9.675,9.6901,603000.0
2012-01-18 14:40:00,12.85,12.87,12.84,12.86,656800.0,9.6825,9.6976,9.675,9.6901,656800.0
2012-01-18 14:50:00,12.86,12.86,12.85,12.85,349400.0,9.6901,9.6901,9.6825,9.6825,349400.0
2012-01-18 15:00:00,12.85,12.85,12.83,12.84,316600.0,9.6825,9.6825,9.6675,9.675,316600.0
2012-01-18 15:10:00,12.83,12.87,12.83,12.83,638000.0,9.6675,9.6976,9.6675,9.6675,638000.0
2012-01-18 15:20:00,12.83,12.87,12.83,12.84,547600.0,9.6675,9.6976,9.6675,9.675,547600.0
2012-01-18 15:30:00,12.84,12.85,12.82,12.83,430200.0,9.675,9.6825,9.6599,9.6675,430200.0
2012-01-18 15:40:00,12.83,12.83,12.81,12.81,665800.0,9.6675,9.6675,9.6524,9.6524,665800.0
2012-01-18 15:50:00,12.82,12.86,12.82,12.86,2254200.0,9.6599,9.6901,9.6599,9.6901,2254200.0
2012-01-19 09:30:00,12.86,12.94,12.85,12.92,879400.0,9.6901,9.7503,9.6825,9.7353,879400.0
2012-01-19 09:40:00,12.92,12.95,12.91,12.94,479800.0,9.7353,9.7579,9.7277,9.7503,479800.0
2012-01-19 09:50:00,12.93,12.95,12.93,12.93,372200.0,9.7428,9.7579,9.7428,9.7428,372200.0
2012-01-19 10:00:00,12.93,12.94,12.88,12.9,432000.0,9.7428,9.7503,9.7051,9.7202,432000.0
2012-01-19 10:10:00,12.9,12.92,12.89,12.9,233600.0,9.7202,9.7353,9.7127,9.7202,233600.0
2012-01-19 10:20:00,12.9,12.93,12.88,12.9,578800.0,9.7202,9.7428,9.7051,9.7202,578800.0
2012-01-19 10:30:00,12.9,12.91,12.87,12.88,348000.0,9.7202,9.7277,9.6976,9.7051,348000.0
2012-01-19 10:40:00,12.88,12.88,12.87,12.87,288200.0,9.7051,9.7051,9.6976,9.6976,288200.0
2012-01-19 10:50:00,12.88,12.88,12.85,12.85,412400.0,9.7051,9.7051,9.6825,9.6825,412400.0
2012-01-19 11:00:00,12.85,12.86,12.84,12.84,680000.0,9.6825,9.6901,9.675,9.675,680000.0
2012-01-19 11:10:00,12.84,12.87,12.83,12.85,650800.0,9.675,9.6976,9.6675,9.6825,650800.0
2012-01-19 11:20:00,12.85,12.89,12.85,12.88,604800.0,9.6825,9.7127,9.6825,9.7051,604800.0
2012-01-19 11:30:00,12.88,12.91,12.88,12.9,621400.0,9.7051,9.7277,9.7051,9.7202,621400.0
2012-01-19 11:40:00,12.9,12.95,12.9,12.94,561800.0,9.7202,9.7579,9.7202,9.7503,561800.0
2012-01-19 11:50:00,12.94,12.95,12.92,12.94,410800.0,9.7503,9.7579,9.7353,9.7503,410800.0
2012-01-19 12:00:00,12.94,12.95,12.91,12.92,244400.0,9.7503,9.7579,9.7277,9.7353,244400.0
2012-01-19 12:10:00,12.92,12.94,12.91,12.92,206600.0,9.7353,9.7503,9.7277,9.7353,206600.0
2012-01-19 12:20:00,12.92,12.93,12.9,12.9,235800.0,9.7353,9.7428,9.7202,9.7202,235800.0
2012-01-19 12:30:00,12.91,12.92,12.9,12.9,198200.0,9.7277,9.7353,9.7202,9.7202,198200.0
2012-01-19 12:40:00,12.9,12.93,12.9,12.93,207800.0,9.7202,9.7428,9.7202,9.7428,207800.0
2012-01-19 12:50:00,12.92,12.94,12.92,12.93,112400.0,9.7353,9.7503,9.7353,9.7428,112400.0
2012-01-19 13:00:00,12.94,12.95,12.93,12.94,309200.0,9.7503,9.7579,9.7428,9.7503,309200.0
2012-01-19 13:10:00,12.94,12.95,12.92,12.93,805200.0,9.7503,9.7579,9.7353,9.7428,805200.0
2012-01-19 13:20:00,12.92,12.95,12.92,12.95,619600.0,9.7353,9.7579,9.7353,9.7579,619600.0
2012-01-19 13:30:00,12.94,12.95,12.91,12.92,319800.0,9.7503,9.7579,9.7277,9.7353,319800.0
2012-01-19 13:40:00,12.92,12.95,12.91,12.94,309000.0,9.7353,9.7579,9.7277,9.7503,309000.0
2012-01-19 13:50:00,12.94,12.95,12.92,12.92,223800.0,9.7503,9.7579,9.7353,9.7353,223800.0
2012-01-19 14:00:00,12.92,12.95,12.92,12.94,420400.0,9.7353,9.7579,9.7353,9.7503,420400.0
2012-01-19 14:10:00,12.94,12.95,12.93,12.93,262800.0,9.7503,9.7579,9.7428,9.7428,262800.0
2012-01-19 14:20:00,12.93,12.94,12.93,12.94,280600.0,9.7428,9.7503,9.7428,9.7503,280600.0
2012-01-19 14:30:00,12.94,12.94,12.92,12.93,289800.0,9.7503,9.7503,9.7353,9.7428,289800.0
2012-01-19 14:40:00,12.93,12.93,12.88,12.88,854800.0,9.7428,9.7428,9.7051,9.7051,854800.0
2012-01-19 14:50:00,12.88,12.91,12.88,12.9,864000.0,9.7051,9.7277,9.7051,9.7202,864000.0
2012-01-19 15:00:00,12.9,12.95,12.9,12.95,758800.0,9.7202,9.7579,9.7202,9.7579,758800.0
2012-01-19 15:10:00,12.95,12.95,12.93,12.94,413800.0,9.7579,9.7579,9.7428,9.7503,413800.0
2012-01-19 15:20:00,12.94,12.95,12.93,12.95,364600.0,9.7503,9.7579,9.7428,9.7579,364600.0
2012-01-19 15:30:00,12.95,12.95,12.94,12.94,503600.0,9.7579,9.7579,9.7503,9.7503,503600.0
2012-01-19 15:40:00,12.94,12.97,12.94,12.94,764600.0,9.7503,9.773,9.7503,9.7503,764600.0
2012-01-19 15:50:00,12.94,12.94,12.93,12.94,1375600.0,9.7503,9.7503,9.7428,9.7503,1375600.0
2012-01-20 09:30:00,12.93,12.94,12.88,12.92,4903800.0,9.7428,9.7503,9.7051,9.7353,4903800.0
2012-01-20 09:40:00,12.92,12.96,12.92,12.93,528800.0,9.7353,9.7654,9.7353,9.7428,528800.0
2012-01-20 09:50:00,12.92,12.93,12.9,12.92,276200.0,9.7353,9.7428,9.7202,9.7353,276200.0
2012-01-20 10:00:00,12.92,12.93,12.88,12.92,435200.0,9.7353,9.7428,9.7051,9.7353,435200.0
2012-01-20 10:10:00,12.92,12.94,12.91,12.92,353000.0,9.7353,9.7503,9.7277,9.7353,353000.0
2012-01-20 10:20:00,12.92,12.97,12.92,12.97,874600.0,9.7353,9.773,9.7353,9.773,874600.0
2012-01-20 10:30:00,12.97,12.97,12.94,12.96,516800.0,9.773,9.773,9.7503,9.7654,516800.0
2012-01-20 10:40:00,12.96,12.97,12.94,12.95,368000.0,9.7654,9.773,9.7503,9.7579,368000.0
2012-01-20 10:50:00,12.94,12.97,12.94,12.97,261600.0,9.7503,9.773,9.7503,9.773,261600.0
2012-01-20 11:00:00,12.97,12.97,12.95,12.97,365000.0,9.773,9.773,9.7579,9.773,365000.0
2012-01-20 11:10:00,12.97,12.97,12.96,12.97,462000.0,9.773,9.773,9.7654,9.773,462000.0
2012-01-20 11:20:00,12.97,12.97,12.96,12.97,178000.0,9.773,9.773,9.7654,9.773,178000.0
2012-01-20 11:30:00,12.97,12.97,12.95,12.97,446200.0,9.773,9.773,9.7579,9.773,446200.0
2012-01-20 11:40:00,12.97,12.99,12.97,12.99,510200.0,9.773,9.788,9.773,9.788,510200.0
2012-01-20 11:50:00,12.99,13.0,12.99,12.99,244800.0,9.788,9.7956,9.788,9.788,244800.0
2012-01-20 12:00:00,12.99,13.0,12.99,13.0,947200.0,9.788,9.7956,9.788,9.7956,947200.0
2012-01-20 12:10:00,12.99,13.01,12.99,13.01,617800.0,9.788,9.8031,9.788,9.8031,617800.0
2012-01-20 12:20:00,13.01,13.02,12.99,12.99,665800.0,9.8031,9.8106,9.788,9.788,665800.0
2012-01-20 12:30:00,12.99,13.0,12.97,12.99,494400.0,9.788,9.7956,9.773,9.788,494400.0
2012-01-20 12:40:00,12.99,13.0,12.99,12.99,468600.0,9.788,9.7956,9.788,9.788,468600.0
2012-01-20 12:50:00,12.99,13.0,12.97,12.97,234000.0,9.788,9.7956,9.773,9.773,234000.0
2012-01-20 13:00:00,12.97,12.98,12.97,12.97,333400.0,9.773,9.7805,9.773,9.773,333400.0
2012-01-20 13:10:00,12.97,12.97,12.96,12.96,231000.0,9.773,9.773,9.7654,9.7654,231000.0
2012-01-20 13:20:00,12.97,12.98,12.96,12.98,504600.0,9.773,9.7805,9.7654,9.7805,504600.0
2012-01-20 13:30:00,12.99,12.99,12.96,12.97,705800.0,9.788,9.788,9.7654,9.773,705800.0
2012-01-20 13:40:00,12.97,12.98,12.96,12.96,388600.0,9.773,9.7805,9.7654,9.7654,388600.0
2012-01-20 13:50:00,12.96,12.97,12.94,12.94,318800.0,9.7654,9.773,9.7503,9.7503,318800.0
2012-01-20 14:00:00,12.94,12.97,12.93,12.96,413600.0,9.7503,9.773,9.7428,9.7654,413600.0
2012-01-20 14:10:00,12.96,12.96,12.94,12.95,311000.0,9.7654,9.7654,9.7503,9.7579,311000.0
2012-01-20 14:20:00,12.95,12.95,12.93,12.94,506400.0,9.7579,9.7579,9.7428,9.7503,506400.0
2012-01-20 14:30:00,12.95,12.95,12.91,12.92,333800.0,9.7579,9.7579,9.7277,9.7353,333800.0
2012-01-20 14:40:00,12.92,12.95,12.92,12.95,349200.0,9.7353,9.7579,9.7353,9.7579,349200.0
2012-01-20 14:50:00,12.95,12.95,12.93,12.95,551600.0,9.7579,9.7579,9.7428,9.7579,551600.0
2012-01-20 15:00:00,12.95,12.97,12.95,12.97,712400.0,9.7579,9.773,9.7579,9.773,712400.0
2012-01-20 15:10:00,12.97,12.98,12.97,12.97,379600.0,9.773,9.7805,9.773,9.773,379600.0
2012-01-20 15:20:00,12.98,12.99,12.97,12.99,834200.0,9.7805,9.788,9.773,9.788,834200.0
2012-01-20 15:30:00,12.99,13.01,12.98,13.0,652200.0,9.788,9.8031,9.7805,9.7956,652200.0
2012-01-20 15:40:00,13.0,13.04,12.99,13.03,1248600.0,9.7956,9.8257,9.788,9.8182,1248600.0
2012-01-20 15:50:00,13.04,13.06,13.03,13.03,4676400.0,9.8257,9.8408,9.8182,9.8182,4676400.0
2012-01-23 09:30:00,12.97,13.03,12.97,13.02,514000.0,9.773,9.8182,9.773,9.8106,514000.0
2012-01-23 09:40:00,13.02,13.06,12.99,13.06,1323600.0,9.8106,9.8408,9.788,9.8408,1323600.0
2012-01-23 09:50:00,13.06,13.11,13.05,13.1,623800.0,9.8408,9.8784,9.8332,9.8709,623800.0
2012-01-23 10:00:00,13.11,13.16,13.1,13.14,1006000.0,9.8784,9.9161,9.8709,9.9011,1006000.0
2012-01-23 10:10:00,13.13,13.14,13.13,13.13,409200.0,9.8935,9.9011,9.8935,9.8935,409200.0
2012-01-23 10:20:00,13.13,13.14,13.09,13.11,750800.0,9.8935,9.9011,9.8634,9.8784,750800.0
2012-01-23 10:30:00,13.11,13.12,13.08,13.08,628000.0,9.8784,9.886,9.8558,9.8558,628000.0
2012-01-23 10:40:00,13.09,13.09,13.04,13.05,583200.0,9.8634,9.8634,9.8257,9.8332,583200.0
2012-01-23 10:50:00,13.05,13.05,12.99,13.01,1385200.0,9.8332,9.8332,9.788,9.8031,1385200.0
2012-01-23 11:00:00,13.01,13.02,12.98,12.99,989800.0,9.8031,9.8106,9.7805,9.788,989800.0
2012-01-23 11:10:00,12.99,12.99,12.97,12.97,1608000.0,9.788,9.788,9.773,9.773,1608000.0
2012-01-23 11:20:00,12.97,13.0,12.96,12.99,1154000.0,9.773,9.7956,9.7654,9.788,1154000.0
2012-01-23 11:30:00,12.99,13.02,12.97,12.98,839600.0,9.788,9.8106,9.773,9.7805,839600.0
2012-01-23 11:40:00,12.98,12.98,12.93,12.95,629200.0,9.7805,9.7805,9.7428,9.7579,629200.0
2012-01-23 11:50:00,12.94,12.95,12.94,12.95,233800.0,9.7503,9.7579,9.7503,9.7579,233800.0
2012-01-23 12:00:00,12.94,12.95,12.89,12.9,527600.0,9.7503,9.7579,9.7127,9.7202,527600.0
2012-01-23 12:10:00,12.9,12.93,12.89,12.93,420200.0,9.7202,9.7428,9.7127,9.7428,420200.0
2012-01-23 12:20:00,12.93,12.94,12.91,12.94,510600.0,9.7428,9.7503,9.7277,9.7503,510600.0
2012-01-23 12:30:00,12.94,12.96,12.94,12.96,308000.0,9.7503,9.7654,9.7503,9.7654,308000.0
2012-01-23 12:40:00,12.96,12.96,12.95,12.95,256200.0,9.7654,9.7654,9.7579,9.7579,256200.0
2012-01-23 12:50:00,12.95,12.97,12.95,12.95,169600.0,9.7579,9.773,9.7579,9.7579,169600.0
2012-01-23 13:00:00,12.95,12.96,12.93,12.96,243200.0,9.7579,9.7654,9.7428,9.7654,243200.0
2012-01-23 13:10:00,12.96,12.96,12.92,12.92,437000.0,9.7654,9.7654,9.7353,9.7353,437000.0
2012-01-23 13:20:00,12.93,12.94,12.91,12.92,535000.0,9.7428,9.7503,9.7277,9.7353,535000.0
2012-01-23 13:30:00,12.92,12.95,12.91,12.94,1057000.0,9.7353,9.7579,9.7277,9.7503,1057000.0
2012-01-23 13:40:00,12.94,12.95,12.92,12.93,335600.0,9.7503,9.7579,9.7353,9.7428,335600.0
2012-01-23 13:50:00,12.93,12.97,12.92,12.97,449000.0,9.7428,9.773,9.7353,9.773,449000.0
2012-01-23 14:00:00,12.97,12.97,12.95,12.97,314000.0,9.773,9.773,9.7579,9.773,314000.0
2012-01-23 14:10:00,12.97,12.99,12.96,12.99,476400.0,9.773,9.788,9.7654,9.788,476400.0
2012-01-23 14:20:00,12.99,13.02,12.97,13.01,571000.0,9.788,9.8106,9.773,9.8031,571000.0
2012-01-23 14:30:00,13.01,13.02,12.97,12.97,354400.0,9.8031,9.8106,9.773,9.773,354400.0
2012-01-23 14:40:00,12.97,12.97,12.94,12.96,332600.0,9.773,9.773,9.7503,9.7654,332600.0
2012-01-23 14:50:00,12.96,12.97,12.94,12.95,1150000.0,9.7654,9.773,9.7503,9.7579,1150000.0
2012-01-23 15:00:00,12.95,12.98,12.94,12.97,628200.0,9.7579,9.7805,9.7503,9.773,628200.0
2012-01-23 15:10:00,12.97,13.01,12.97,12.97,532800.0,9.773,9.8031,9.773,9.773,532800.0
2012-01-23 15:20:00,12.97,12.99,12.97,12.98,274800.0,9.773,9.788,9.773,9.7805,274800.0
2012-01-23 15:30:00,12.98,12.99,12.97,12.97,559600.0,9.7805,9.788,9.773,9.773,559600.0
2012-01-23 15:40:00,12.97,13.0,12.97,12.99,730800.0,9.773,9.7956,9.773,9.788,730800.0
2012-01-23 15:50:00,12.99,12.99,12.97,12.97,1417200.0,9.788,9.788,9.773,9.773,1417200.0
2012-01-24 09:30:00,12.9,12.95,12.8,12.85,912400.0,9.7202,9.7579,9.6449,9.6825,912400.0
2012-01-24 09:40:00,12.84,12.92,12.84,12.92,383600.0,9.675,9.7353,9.675,9.7353,383600.0
2012-01-24 09:50:00,12.92,12.92,12.86,12.87,545800.0,9.7353,9.7353,9.6901,9.6976,545800.0
2012-01-24 10:00:00,12.87,12.9,12.83,12.9,599600.0,9.6976,9.7202,9.6675,9.7202,599600.0
2012-01-24 10:10:00,12.9,12.93,12.88,12.92,562200.0,9.7202,9.7428,9.7051,9.7353,562200.0
2012-01-24 10:20:00,12.92,12.92,12.89,12.9,395000.0,9.7353,9.7353,9.7127,9.7202,395000.0
2012-01-24 10:30:00,12.9,12.94,12.89,12.92,603000.0,9.7202,9.7503,9.7127,9.7353,603000.0
2012-01-24 10:40:00,12.92,12.93,12.91,12.92,510200.0,9.7353,9.7428,9.7277,9.7353,510200.0
2012-01-24 10:50:00,12.93,12.93,12.9,12.92,253800.0,9.7428,9.7428,9.7202,9.7353,253800.0
2012-01-24 11:00:00,12.92,12.93,12.9,12.93,703600.0,9.7353,9.7428,9.7202,9.7428,703600.0
2012-01-24 11:10:00,12.93,12.95,12.92,12.93,410800.0,9.7428,9.7579,9.7353,9.7428,410800.0
2012-01-24 11:20:00,12.93,12.95,12.92,12.92,362800.0,9.7428,9.7579,9.7353,9.7353,362800.0
2012-01-24 11:30:00,12.92,12.93,12.88,12.88,440800.0,9.7353,9.7428,9.7051,9.7051,440800.0
2012-01-24 11:40:00,12.88,12.92,12.88,12.9,269800.0,9.7051,9.7353,9.7051,9.7202,269800.0
2012-01-24 11:50:00,12.9,12.92,12.88,12.91,218400.0,9.7202,9.7353,9.7051,9.7277,218400.0
2012-01-24 12:00:00,12.91,12.92,12.9,12.91,270600.0,9.7277,9.7353,9.7202,9.7277,270600.0
2012-01-24 12:10:00,12.9,12.92,12.9,12.92,286000.0,9.7202,9.7353,9.7202,9.7353,286000.0
2012-01-24 12:20:00,12.92,12.93,12.9,12.9,305800.0,9.7353,9.7428,9.7202,9.7202,305800.0
2012-01-24 12:30:00,12.9,12.94,12.9,12.92,331400.0,9.7202,9.7503,9.7202,9.7353,331400.0
2012-01-24 12:40:00,12.92,12.94,12.9,12.91,239400.0,9.7353,9.7503,9.7202,9.7277,239400.0
2012-01-24 12:50:00,12.91,12.92,12.9,12.92,177200.0,9.7277,9.7353,9.7202,9.7353,177200.0
2012-01-24 13:00:00,12.92,12.93,12.89,12.9,447800.0,9.7353,9.7428,9.7127,9.7202,447800.0
2012-01-24 13:10:00,12.9,12.92,12.88,12.9,180600.0,9.7202,9.7353,9.7051,9.7202,180600.0
2012-01-24 13:20:00,12.89,12.9,12.87,12.88,171600.0,9.7127,9.7202,9.6976,9.7051,171600.0
2012-01-24 13:30:00,12.88,12.88,12.86,12.87,402600.0,9.7051,9.7051,9.6901,9.6976,402600.0
2012-01-24 13:40:00,12.87,12.89,12.86,12.89,290200.0,9.6976,9.7127,9.6901,9.7127,290200.0
2012-01-24 13:50:00,12.89,12.9,12.87,12.88,356400.0,9.7127,9.7202,9.6976,9.7051,356400.0
2012-01-24 14:00:00,12.88,12.9,12.88,12.89,287400.0,9.7051,9.7202,9.7051,9.7127,287400.0
2012-01-24 14:10:00,12.88,12.9,12.88,12.9,223600.0,9.7051,9.7202,9.7051,9.7202,223600.0
2012-01-24 14:20:00,12.9,12.9,12.89,12.9,138800.0,9.7202,9.7202,9.7127,9.7202,138800.0
2012-01-24 14:30:00,12.9,12.9,12.89,12.9,489600.0,9.7202,9.7202,9.7127,9.7202,489600.0
2012-01-24 14:40:00,12.9,12.9,12.87,12.88,290200.0,9.7202,9.7202,9.6976,9.7051,290200.0
2012-01-24 14:50:00,12.88,12.88,12.87,12.88,495200.0,9.7051,9.7051,9.6976,9.7051,495200.0
2012-01-24 15:00:00,12.88,12.9,12.88,12.9,192200.0,9.7051,9.7202,9.7051,9.7202,192200.0
2012-01-24 15:10:00,12.9,12.9,12.88,12.89,468400.0,9.7202,9.7202,9.7051,9.7127,468400.0
2012-01-24 15:20:00,12.9,12.9,12.88,12.89,396400.0,9.7202,9.7202,9.7051,9.7127,396400.0
2012-01-24 15:30:00,12.9,12.9,12.88,12.89,526800.0,9.7202,9.7202,9.7051,9.7127,526800.0
2012-01-24 15:40:00,12.9,12.9,12.88,12.9,892400.0,9.7202,9.7202,9.7051,9.7202,892400.0
2012-01-24 15:50:00,12.9,12.93,12.89,12.93,1858800.0,9.7202,9.7428,9.7127,9.7428,1858800.0
2012-01-25 09:30:00,12.9,12.95,12.81,12.81,768600.0,9.7202,9.7579,9.6524,9.6524,768600.0
2012-01-25 09:40:00,12.82,12.85,12.81,12.83,670400.0,9.6599,9.6825,9.6524,9.6675,670400.0
2012-01-25 09:50:00,12.83,12.89,12.83,12.88,418600.0,9.6675,9.7127,9.6675,9.7051,418600.0
2012-01-25 10:00:00,12.88,12.96,12.87,12.94,798400.0,9.7051,9.7654,9.6976,9.7503,798400.0
2012-01-25 10:10:00,12.94,12.96,12.92,12.94,765200.0,9.7503,9.7654,9.7353,9.7503,765200.0
2012-01-25 10:20:00,12.94,12.95,12.88,12.89,429400.0,9.7503,9.7579,9.7051,9.7127,429400.0
2012-01-25 10:30:00,12.89,12.9,12.87,12.88,583400.0,9.7127,9.7202,9.6976,9.7051,583400.0
2012-01-25 10:40:00,12.88,12.9,12.88,12.9,410800.0,9.7051,9.7202,9.7051,9.7202,410800.0
2012-01-25 10:50:00,12.9,12.9,12.86,12.88,582600.0,9.7202,9.7202,9.6901,9.7051,582600.0
2012-01-25 11:00:00,12.88,12.89,12.86,12.86,628000.0,9.7051,9.7127,9.6901,9.6901,628000.0
2012-01-25 11:10:00,12.87,12.92,12.87,12.91,318400.0,9.6976,9.7353,9.6976,9.7277,318400.0
2012-01-25 11:20:00,12.9,12.91,12.88,12.88,400800.0,9.7202,9.7277,9.7051,9.7051,400800.0
2012-01-25 11:30:00,12.88,12.91,12.86,12.9,363200.0,9.7051,9.7277,9.6901,9.7202,363200.0
2012-01-25 11:40:00,12.91,12.92,12.9,12.92,501600.0,9.7277,9.7353,9.7202,9.7353,501600.0
2012-01-25 11:50:00,12.91,12.94,12.91,12.94,885200.0,9.7277,9.7503,9.7277,9.7503,885200.0
2012-01-25 12:00:00,12.94,12.95,12.92,12.92,753000.0,9.7503,9.7579,9.7353,9.7353,753000.0
2012-01-25 12:10:00,12.92,12.92,12.92,12.92,253400.0,9.7353,9.7353,9.7353,9.7353,253400.0
2012-01-25 12:20:00,12.92,12.96,12.9,12.92,837000.0,9.7353,9.7654,9.7202,9.7353,837000.0
2012-01-25 12:30:00,12.92,12.97,12.92,12.95,685200.0,9.7353,9.773,9.7353,9.7579,685200.0
2012-01-25 12:40:00,12.95,12.97,12.94,12.96,325000.0,9.7579,9.773,9.7503,9.7654,325000.0
2012-01-25 12:50:00,12.97,12.97,12.94,12.94,760400.0,9.773,9.773,9.7503,9.7503,760400.0
2012-01-25 13:00:00,12.94,13.0,12.93,12.99,558200.0,9.7503,9.7956,9.7428,9.788,558200.0
2012-01-25 13:10:00,13.0,13.05,12.95,13.03,2202400.0,9.7956,9.8332,9.7579,9.8182,2202400.0
2012-01-25 13:20:00,13.03,13.05,13.03,13.04,1079800.0,9.8182,9.8332,9.8182,9.8257,1079800.0
2012-01-25 13:30:00,13.04,13.07,13.03,13.06,1040800.0,9.8257,9.8483,9.8182,9.8408,1040800.0
2012-01-25 13:40:00,13.06,13.07,13.05,13.06,2778600.0,9.8408,9.8483,9.8332,9.8408,2778600.0
2012-01-25 13:50:00,13.06,13.11,13.06,13.1,972200.0,9.8408,9.8784,9.8408,9.8709,972200.0
2012-01-25 14:00:00,13.1,13.1,13.06,13.08,1818800.0,9.8709,9.8709,9.8408,9.8558,1818800.0
2012-01-25 14:10:00,13.09,13.09,13.06,13.08,877200.0,9.8634,9.8634,9.8408,9.8558,877200.0
2012-01-25 14:20:00,13.08,13.08,13.03,13.04,1051000.0,9.8558,9.8558,9.8182,9.8257,1051000.0
2012-01-25 14:30:00,13.04,13.08,13.04,13.06,1391600.0,9.8257,9.8558,9.8257,9.8408,1391600.0
2012-01-25 14:40:00,13.06,13.07,13.05,13.06,809200.0,9.8408,9.8483,9.8332,9.8408,809200.0
2012-01-25 14:50:00,13.06,13.08,13.04,13.05,672400.0,9.8408,9.8558,9.8257,9.8332,672400.0
2012-01-25 15:00:00,13.05,13.05,13.02,13.02,592400.0,9.8332,9.8332,9.8106,9.8106,592400.0
2012-01-25 15:10:00,13.02,13.04,13.02,13.03,412200.0,9.8106,9.8257,9.8106,9.8182,412200.0
2012-01-25 15:20:00,13.03,13.08,13.03,13.06,1380400.0,9.8182,9.8558,9.8182,9.8408,1380400.0
2012-01-25 15:30:00,13.06,13.09,13.06,13.06,1045200.0,9.8408,9.8634,9.8408,9.8408,1045200.0
2012-01-25 15:40:00,13.06,13.1,13.06,13.08,1099200.0,9.8408,9.8709,9.8408,9.8558,1099200.0
2012-01-25 15:50:00,13.08,13.09,13.06,13.06,1657200.0,9.8558,9.8634,9.8408,9.8408,1657200.0
2012-01-26 09:30:00,13.15,13.4,13.12,13.38,3703000.0,9.9086,10.097,9.886,10.0819,3703000.0
2012-01-26 09:40:00,13.38,13.4,13.28,13.28,1420400.0,10.0819,10.097,10.0065,10.0065,1420400.0
2012-01-26 09:50:00,13.28,13.33,13.24,13.31,1448800.0,10.0065,10.0442,9.9764,10.0291,1448800.0
2012-01-26 10:00:00,13.31,13.31,13.27,13.28,711400.0,10.0291,10.0291,9.999,10.0065,711400.0
2012-01-26 10:10:00,13.28,13.28,13.18,13.22,1421200.0,10.0065,10.0065,9.9312,9.9613,1421200.0
2012-01-26 10:20:00,13.22,13.24,13.15,13.17,876400.0,9.9613,9.9764,9.9086,9.9237,876400.0
2012-01-26 10:30:00,13.17,13.2,13.09,13.09,2448600.0,9.9237,9.9463,9.8634,9.8634,2448600.0
2012-01-26 10:40:00,13.09,13.17,13.08,13.13,1263000.0,9.8634,9.9237,9.8558,9.8935,1263000.0
2012-01-26 10:50:00,13.13,13.16,13.11,13.13,1707000.0,9.8935,9.9161,9.8784,9.8935,1707000.0
2012-01-26 11:00:00,13.13,13.19,13.12,13.16,862400.0,9.8935,9.9387,9.886,9.9161,862400.0
2012-01-26 11:10:00,13.16,13.21,13.15,13.2,543000.0,9.9161,9.9538,9.9086,9.9463,543000.0
2012-01-26 11:20:00,13.2,13.21,13.18,13.19,433800.0,9.9463,9.9538,9.9312,9.9387,433800.0
2012-01-26 11:30:00,13.2,13.2,13.15,13.18,1078400.0,9.9463,9.9463,9.9086,9.9312,1078400.0
2012-01-26 11:40:00,13.18,13.18,13.13,13.15,394800.0,9.9312,9.9312,9.8935,9.9086,394800.0
2012-01-26 11:50:00,13.15,13.16,13.09,13.1,465400.0,9.9086,9.9161,9.8634,9.8709,465400.0
2012-01-26 12:00:00,13.11,13.13,13.1,13.12,496400.0,9.8784,9.8935,9.8709,9.886,496400.0
2012-01-26 12:10:00,13.13,13.13,13.09,13.1,357000.0,9.8935,9.8935,9.8634,9.8709,357000.0
2012-01-26 12:20:00,13.1,13.14,13.1,13.14,410400.0,9.8709,9.9011,9.8709,9.9011,410400.0
2012-01-26 12:30:00,13.15,13.17,13.14,13.15,329600.0,9.9086,9.9237,9.9011,9.9086,329600.0
2012-01-26 12:40:00,13.15,13.17,13.15,13.17,226400.0,9.9086,9.9237,9.9086,9.9237,226400.0
2012-01-26 12:50:00,13.17,13.2,13.16,13.18,442800.0,9.9237,9.9463,9.9161,9.9312,442800.0
2012-01-26 13:00:00,13.19,13.2,13.17,13.17,261400.0,9.9387,9.9463,9.9237,9.9237,261400.0
2012-01-26 13:10:00,13.17,13.17,13.15,13.15,384800.0,9.9237,9.9237,9.9086,9.9086,384800.0
2012-01-26 13:20:00,13.15,13.18,13.15,13.17,301200.0,9.9086,9.9312,9.9086,9.9237,301200.0
2012-01-26 13:30:00,13.17,13.18,13.13,13.14,348200.0,9.9237,9.9312,9.8935,9.9011,348200.0
2012-01-26 13:40:00,13.14,13.15,13.12,13.13,331800.0,9.9011,9.9086,9.886,9.8935,331800.0
2012-01-26 13:50:00,13.13,13.14,13.13,13.13,279800.0,9.8935,9.9011,9.8935,9.8935,279800.0
2012-01-26 14:00:00,13.13,13.13,13.11,13.13,504200.0,9.8935,9.8935,9.8784,9.8935,504200.0
2012-01-26 14:10:00,13.13,13.13,13.09,13.1,803200.0,9.8935,9.8935,9.8634,9.8709,803200.0
2012-01-26 14:20:00,13.11,13.12,13.1,13.11,526600.0,9.8784,9.886,9.8709,9.8784,526600.0
2012-01-26 14:30:00,13.11,13.14,13.11,13.12,446400.0,9.8784,9.9011,9.8784,9.886,446400.0
2012-01-26 14:40:00,13.12,13.15,13.11,13.15,572600.0,9.886,9.9086,9.8784,9.9086,572600.0
2012-01-26 14:50:00,13.15,13.15,13.11,13.11,391600.0,9.9086,9.9086,9.8784,9.8784,391600.0
2012-01-26 15:00:00,13.11,13.13,13.09,13.13,1005800.0,9.8784,9.8935,9.8634,9.8935,1005800.0
2012-01-26 15:10:00,13.13,13.14,13.12,13.12,690800.0,9.8935,9.9011,9.886,9.886,690800.0
2012-01-26 15:20:00,13.12,13.13,13.09,13.1,729000.0,9.886,9.8935,9.8634,9.8709,729000.0
2012-01-26 15:30:00,13.1,13.15,13.1,13.15,649200.0,9.8709,9.9086,9.8709,9.9086,649200.0
2012-01-26 15:40:00,13.15,13.19,13.15,13.15,904400.0,9.9086,9.9387,9.9086,9.9086,904400.0
2012-01-26 15:50:00,13.15,13.16,13.13,13.15,2253000.0,9.9086,9.9161,9.8935,9.9086,2253000.0
2012-01-27 09:30:00,13.15,13.3,13.12,13.29,1630200.0,9.9086,10.0216,9.886,10.0141,1630200.0
2012-01-27 09:40:00,13.29,13.29,13.18,13.18,772600.0,10.0141,10.0141,9.9312,9.9312,772600.0
2012-01-27 09:50:00,13.19,13.22,13.16,13.2,802000.0,9.9387,9.9613,9.9161,9.9463,802000.0
2012-01-27 10:00:00,13.21,13.22,13.18,13.2,874400.0,9.9538,9.9613,9.9312,9.9463,874400.0
2012-01-27 10:10:00,13.2,13.23,13.18,13.2,722600.0,9.9463,9.9689,9.9312,9.9463,722600.0
2012-01-27 10:20:00,13.2,13.24,13.19,13.22,578000.0,9.9463,9.9764,9.9387,9.9613,578000.0
2012-01-27 10:30:00,13.22,13.24,13.18,13.2,477400.0,9.9613,9.9764,9.9312,9.9463,477400.0
2012-01-27 10:40:00,13.19,13.21,13.15,13.18,584800.0,9.9387,9.9538,9.9086,9.9312,584800.0
2012-01-27 10:50:00,13.18,13.18,13.13,13.15,493600.0,9.9312,9.9312,9.8935,9.9086,493600.0
2012-01-27 11:00:00,13.15,13.21,13.15,13.2,682600.0,9.9086,9.9538,9.9086,9.9463,682600.0
2012-01-27 11:10:00,13.2,13.22,13.19,13.22,376800.0,9.9463,9.9613,9.9387,9.9613,376800.0
2012-01-27 11:20:00,13.22,13.24,13.2,13.2,517800.0,9.9613,9.9764,9.9463,9.9463,517800.0
2012-01-27 11:30:00,13.2,13.2,13.15,13.19,447000.0,9.9463,9.9463,9.9086,9.9387,447000.0
2012-01-27 11:40:00,13.19,13.2,13.17,13.19,402400.0,9.9387,9.9463,9.9237,9.9387,402400.0
2012-01-27 11:50:00,13.19,13.2,13.17,13.17,392000.0,9.9387,9.9463,9.9237,9.9237,392000.0
2012-01-27 12:00:00,13.17,13.19,13.13,13.15,402800.0,9.9237,9.9387,9.8935,9.9086,402800.0
2012-01-27 12:10:00,13.14,13.15,13.13,13.15,383400.0,9.9011,9.9086,9.8935,9.9086,383400.0
2012-01-27 12:20:00,13.15,13.15,13.13,13.13,346600.0,9.9086,9.9086,9.8935,9.8935,346600.0
2012-01-27 12:30:00,13.13,13.13,13.12,13.13,401400.0,9.8935,9.8935,9.886,9.8935,401400.0
2012-01-27 12:40:00,13.13,13.15,13.13,13.14,198000.0,9.8935,9.9086,9.8935,9.9011,198000.0
2012-01-27 12:50:00,13.14,13.15,13.12,13.13,300000.0,9.9011,9.9086,9.886,9.8935,300000.0
2012-01-27 13:00:00,13.13,13.16,13.11,13.15,328000.0,9.8935,9.9161,9.8784,9.9086,328000.0
2012-01-27 13:10:00,13.15,13.18,13.15,13.16,365600.0,9.9086,9.9312,9.9086,9.9161,365600.0
2012-01-27 13:20:00,13.16,13.17,13.15,13.15,268200.0,9.9161,9.9237,9.9086,9.9086,268200.0
2012-01-27 13:30:00,13.15,13.2,13.15,13.2,510600.0,9.9086,9.9463,9.9086,9.9463,510600.0
2012-01-27 13:40:00,13.2,13.2,13.17,13.19,297200.0,9.9463,9.9463,9.9237,9.9387,297200.0
2012-01-27 13:50:00,13.18,13.19,13.15,13.16,266800.0,9.9312,9.9387,9.9086,9.9161,266800.0
2012-01-27 14:00:00,13.16,13.17,13.15,13.15,538800.0,9.9161,9.9237,9.9086,9.9086,538800.0
2012-01-27 14:10:00,13.15,13.16,13.13,13.13,495800.0,9.9086,9.9161,9.8935,9.8935,495800.0
2012-01-27 14:20:00,13.13,13.14,13.12,13.13,452200.0,9.8935,9.9011,9.886,9.8935,452200.0
2012-01-27 14:30:00,13.13,13.14,13.12,13.13,622400.0,9.8935,9.9011,9.886,9.8935,622400.0
2012-01-27 14:40:00,13.13,13.14,13.1,13.11,535200.0,9.8935,9.9011,9.8709,9.8784,535200.0
2012-01-27 14:50:00,13.12,13.13,13.11,13.13,561400.0,9.886,9.8935,9.8784,9.8935,561400.0
2012-01-27 15:00:00,13.13,13.14,13.1,13.12,486400.0,9.8935,9.9011,9.8709,9.886,486400.0
2012-01-27 15:10:00,13.11,13.19,13.11,13.17,1855400.0,9.8784,9.9387,9.8784,9.9237,1855400.0
2012-01-27 15:20:00,13.17,13.2,13.17,13.18,826000.0,9.9237,9.9463,9.9237,9.9312,826000.0
2012-01-27 15:30:00,13.18,13.22,13.16,13.2,1308200.0,9.9312,9.9613,9.9161,9.9463,1308200.0
2012-01-27 15:40:00,13.2,13.22,13.18,13.21,1175800.0,9.9463,9.9613,9.9312,9.9538,1175800.0
2012-01-27 15:50:00,13.21,13.21,13.17,13.17,3004400.0,9.9538,9.9538,9.9237,9.9237,3004400.0
2012-01-30 09:30:00,13.1,13.11,12.92,13.02,1513400.0,9.8709,9.8784,9.7353,9.8106,1513400.0
2012-01-30 09:40:00,13.02,13.07,13.01,13.03,1179800.0,9.8106,9.8483,9.8031,9.8182,1179800.0
2012-01-30 09:50:00,13.03,13.08,13.03,13.04,1158800.0,9.8182,9.8558,9.8182,9.8257,1158800.0
2012-01-30 10:00:00,13.04,13.05,13.0,13.04,1205000.0,9.8257,9.8332,9.7956,9.8257,1205000.0
2012-01-30 10:10:00,13.04,13.05,12.99,13.05,1352400.0,9.8257,9.8332,9.788,9.8332,1352400.0
2012-01-30 10:20:00,13.04,13.08,13.03,13.06,570400.0,9.8257,9.8558,9.8182,9.8408,570400.0
2012-01-30 10:30:00,13.06,13.12,13.06,13.1,1019000.0,9.8408,9.886,9.8408,9.8709,1019000.0
2012-01-30 10:40:00,13.1,13.15,13.09,13.13,628800.0,9.8709,9.9086,9.8634,9.8935,628800.0
2012-01-30 10:50:00,13.14,13.17,13.13,13.16,504000.0,9.9011,9.9237,9.8935,9.9161,504000.0
2012-01-30 11:00:00,13.15,13.2,13.15,13.18,635200.0,9.9086,9.9463,9.9086,9.9312,635200.0
2012-01-30 11:10:00,13.18,13.18,13.15,13.15,410600.0,9.9312,9.9312,9.9086,9.9086,410600.0
2012-01-30 11:20:00,13.16,13.18,13.15,13.17,348200.0,9.9161,9.9312,9.9086,9.9237,348200.0
2012-01-30 11:30:00,13.18,13.2,13.17,13.19,375000.0,9.9312,9.9463,9.9237,9.9387,375000.0
2012-01-30 11:40:00,13.2,13.24,13.19,13.21,786000.0,9.9463,9.9764,9.9387,9.9538,786000.0
2012-01-30 11:50:00,13.21,13.22,13.18,13.2,395400.0,9.9538,9.9613,9.9312,9.9463,395400.0
2012-01-30 12:00:00,13.19,13.2,13.18,13.19,2047200.0,9.9387,9.9463,9.9312,9.9387,2047200.0
2012-01-30 12:10:00,13.19,13.2,13.18,13.19,265000.0,9.9387,9.9463,9.9312,9.9387,265000.0
2012-01-30 12:20:00,13.19,13.21,13.19,13.21,1144200.0,9.9387,9.9538,9.9387,9.9538,1144200.0
2012-01-30 12:30:00,13.21,13.23,13.21,13.22,1482400.0,9.9538,9.9689,9.9538,9.9613,1482400.0
2012-01-30 12:40:00,13.22,13.22,13.2,13.2,520400.0,9.9613,9.9613,9.9463,9.9463,520400.0
2012-01-30 12:50:00,13.21,13.21,13.2,13.21,257000.0,9.9538,9.9538,9.9463,9.9538,257000.0
2012-01-30 13:00:00,13.21,13.21,13.2,13.2,336800.0,9.9538,9.9538,9.9463,9.9463,336800.0
2012-01-30 13:10:00,13.2,13.2,13.17,13.18,657800.0,9.9463,9.9463,9.9237,9.9312,657800.0
2012-01-30 13:20:00,13.18,13.19,13.17,13.19,229000.0,9.9312,9.9387,9.9237,9.9387,229000.0
2012-01-30 13:30:00,13.19,13.19,13.17,13.18,307400.0,9.9387,9.9387,9.9237,9.9312,307400.0
2012-01-30 13:40:00,13.19,13.21,13.18,13.21,595000.0,9.9387,9.9538,9.9312,9.9538,595000.0
2012-01-30 13:50:00,13.21,13.21,13.2,13.21,281600.0,9.9538,9.9538,9.9463,9.9538,281600.0
2012-01-30 14:00:00,13.21,13.24,13.2,13.23,989200.0,9.9538,9.9764,9.9463,9.9689,989200.0
2012-01-30 14:10:00,13.23,13.27,13.22,13.27,933200.0,9.9689,9.999,9.9613,9.999,933200.0
2012-01-30 14:20:00,13.27,13.28,13.26,13.26,702400.0,9.999,10.0065,9.9915,9.9915,702400.0
2012-01-30 14:30:00,13.26,13.26,13.22,13.24,565400.0,9.9915,9.9915,9.9613,9.9764,565400.0
2012-01-30 14:40:00,13.23,13.25,13.2,13.2,1021400.0,9.9689,9.9839,9.9463,9.9463,1021400.0
2012-01-30 14:50:00,13.2,13.21,13.19,13.21,1346800.0,9.9463,9.9538,9.9387,9.9538,1346800.0
2012-01-30 15:00:00,13.21,13.21,13.18,13.19,591600.0,9.9538,9.9538,9.9312,9.9387,591600.0
2012-01-30 15:10:00,13.19,13.22,13.19,13.21,610200.0,9.9387,9.9613,9.9387,9.9538,610200.0
2012-01-30 15:20:00,13.21,13.21,13.2,13.2,454800.0,9.9538,9.9538,9.9463,9.9463,454800.0
2012-01-30 15:30:00,13.21,13.21,13.15,13.17,798000.0,9.9538,9.9538,9.9086,9.9237,798000.0
2012-01-30 15:40:00,13.17,13.2,13.17,13.19,1095200.0,9.9237,9.9463,9.9237,9.9387,1095200.0
2012-01-30 15:50:00,13.19,13.2,13.18,13.19,2157800.0,9.9387,9.9463,9.9312,9.9387,2157800.0
2012-01-31 09:30:00,13.24,13.28,13.23,13.28,651600.0,9.9764,10.0065,9.9689,10.0065,651600.0
2012-01-31 09:40:00,13.28,13.28,13.18,13.19,1020200.0,10.0065,10.0065,9.9312,9.9387,1020200.0
2012-01-31 09:50:00,13.19,13.2,13.15,13.18,810600.0,9.9387,9.9463,9.9086,9.9312,810600.0
2012-01-31 10:00:00,13.17,13.19,13.13,13.15,1544800.0,9.9237,9.9387,9.8935,9.9086,1544800.0
2012-01-31 10:10:00,13.15,13.21,13.15,13.19,1148600.0,9.9086,9.9538,9.9086,9.9387,1148600.0
2012-01-31 10:20:00,13.19,13.22,13.19,13.22,576200.0,9.9387,9.9613,9.9387,9.9613,576200.0
2012-01-31 10:30:00,13.22,13.22,13.18,13.19,808800.0,9.9613,9.9613,9.9312,9.9387,808800.0
2012-01-31 10:40:00,13.19,13.22,13.17,13.18,874400.0,9.9387,9.9613,9.9237,9.9312,874400.0
2012-01-31 10:50:00,13.17,13.19,13.15,13.18,811800.0,9.9237,9.9387,9.9086,9.9312,811800.0
2012-01-31 11:00:00,13.18,13.21,13.18,13.19,509200.0,9.9312,9.9538,9.9312,9.9387,509200.0
2012-01-31 11:10:00,13.19,13.21,13.17,13.18,1271600.0,9.9387,9.9538,9.9237,9.9312,1271600.0
2012-01-31 11:20:00,13.18,13.2,13.18,13.18,649800.0,9.9312,9.9463,9.9312,9.9312,649800.0
2012-01-31 11:30:00,13.18,13.2,13.17,13.2,277600.0,9.9312,9.9463,9.9237,9.9463,277600.0
2012-01-31 11:40:00,13.2,13.22,13.18,13.2,558800.0,9.9463,9.9613,9.9312,9.9463,558800.0
2012-01-31 11:50:00,13.2,13.22,13.18,13.21,775800.0,9.9463,9.9613,9.9312,9.9538,775800.0
2012-01-31 12:00:00,13.21,13.22,13.19,13.21,610800.0,9.9538,9.9613,9.9387,9.9538,610800.0
2012-01-31 12:10:00,13.21,13.22,13.19,13.21,360200.0,9.9538,9.9613,9.9387,9.9538,360200.0
2012-01-31 12:20:00,13.21,13.21,13.2,13.2,373000.0,9.9538,9.9538,9.9463,9.9463,373000.0
2012-01-31 12:30:00,13.2,13.21,13.2,13.2,308400.0,9.9463,9.9538,9.9463,9.9463,308400.0
2012-01-31 12:40:00,13.2,13.21,13.19,13.2,267800.0,9.9463,9.9538,9.9387,9.9463,267800.0
2012-01-31 12:50:00,13.2,13.21,13.19,13.19,400200.0,9.9463,9.9538,9.9387,9.9387,400200.0
2012-01-31 13:00:00,13.19,13.22,13.19,13.21,1004800.0,9.9387,9.9613,9.9387,9.9538,1004800.0
2012-01-31 13:10:00,13.21,13.22,13.21,13.22,435800.0,9.9538,9.9613,9.9538,9.9613,435800.0
2012-01-31 13:20:00,13.22,13.22,13.21,13.22,247600.0,9.9613,9.9613,9.9538,9.9613,247600.0
2012-01-31 13:30:00,13.22,13.24,13.21,13.21,563800.0,9.9613,9.9764,9.9538,9.9538,563800.0
2012-01-31 13:40:00,13.21,13.22,13.21,13.22,158600.0,9.9538,9.9613,9.9538,9.9613,158600.0
2012-01-31 13:50:00,13.22,13.22,13.21,13.22,328800.0,9.9613,9.9613,9.9538,9.9613,328800.0
2012-01-31 14:00:00,13.22,13.22,13.22,13.22,188800.0,9.9613,9.9613,9.9613,9.9613,188800.0
2012-01-31 14:10:00,13.22,13.24,13.22,13.24,641400.0,9.9613,9.9764,9.9613,9.9764,641400.0
2012-01-31 14:20:00,13.24,13.26,13.24,13.26,723000.0,9.9764,9.9915,9.9764,9.9915,723000.0
2012-01-31 14:30:00,13.26,13.26,13.24,13.24,364000.0,9.9915,9.9915,9.9764,9.9764,364000.0
2012-01-31 14:40:00,13.24,13.26,13.24,13.25,405000.0,9.9764,9.9915,9.9764,9.9839,405000.0
2012-01-31 14:50:00,13.25,13.27,13.25,13.26,356400.0,9.9839,9.999,9.9839,9.9915,356400.0
2012-01-31 15:00:00,13.27,13.27,13.24,13.27,591200.0,9.999,9.999,9.9764,9.999,591200.0
2012-01-31 15:10:00,13.26,13.27,13.24,13.26,646000.0,9.9915,9.999,9.9764,9.9915,646000.0
2012-01-31 15:20:00,13.25,13.27,13.24,13.27,940600.0,9.9839,9.999,9.9764,9.999,940600.0
2012-01-31 15:30:00,13.27,13.28,13.26,13.27,535800.0,9.999,10.0065,9.9915,9.999,535800.0
2012-01-31 15:40:00,13.27,13.29,13.27,13.28,1005000.0,9.999,10.0141,9.999,10.0065,1005000.0
2012-01-31 15:50:00,13.28,13.3,13.27,13.29,3768000.0,10.0065,10.0216,9.999,10.0141,3768000.0
2012-02-01 09:30:00,13.35,13.59,13.35,13.56,1883800.0,10.0593,10.2401,10.0593,10.2175,1883800.0
2012-02-01 09:40:00,13.56,13.56,13.47,13.47,1573800.0,10.2175,10.2175,10.1497,10.1497,1573800.0
2012-02-01 09:50:00,13.47,13.48,13.41,13.42,784200.0,10.1497,10.1572,10.1045,10.112,784200.0
2012-02-01 10:00:00,13.42,13.45,13.38,13.45,1363800.0,10.112,10.1346,10.0819,10.1346,1363800.0
2012-02-01 10:10:00,13.45,13.46,13.39,13.4,744400.0,10.1346,10.1422,10.0894,10.097,744400.0
2012-02-01 10:20:00,13.4,13.42,13.36,13.37,568600.0,10.097,10.112,10.0668,10.0744,568600.0
2012-02-01 10:30:00,13.36,13.36,13.29,13.33,1663800.0,10.0668,10.0668,10.0141,10.0442,1663800.0
2012-02-01 10:40:00,13.33,13.36,13.33,13.36,579800.0,10.0442,10.0668,10.0442,10.0668,579800.0
2012-02-01 10:50:00,13.36,13.38,13.35,13.37,449200.0,10.0668,10.0819,10.0593,10.0744,449200.0
2012-02-01 11:00:00,13.37,13.38,13.35,13.37,552000.0,10.0744,10.0819,10.0593,10.0744,552000.0
2012-02-01 11:10:00,13.37,13.37,13.32,13.32,754800.0,10.0744,10.0744,10.0367,10.0367,754800.0
2012-02-01 11:20:00,13.33,13.34,13.32,13.34,399800.0,10.0442,10.0518,10.0367,10.0518,399800.0
2012-02-01 11:30:00,13.33,13.39,13.33,13.38,480400.0,10.0442,10.0894,10.0442,10.0819,480400.0
2012-02-01 11:40:00,13.38,13.38,13.34,13.38,1382000.0,10.0819,10.0819,10.0518,10.0819,1382000.0
2012-02-01 11:50:00,13.38,13.41,13.38,13.39,816400.0,10.0819,10.1045,10.0819,10.0894,816400.0
2012-02-01 12:00:00,13.38,13.4,13.38,13.38,330600.0,10.0819,10.097,10.0819,10.0819,330600.0
2012-02-01 12:10:00,13.38,13.4,13.37,13.4,465600.0,10.0819,10.097,10.0744,10.097,465600.0
2012-02-01 12:20:00,13.4,13.4,13.37,13.38,943600.0,10.097,10.097,10.0744,10.0819,943600.0
2012-02-01 12:30:00,13.38,13.38,13.38,13.38,212400.0,10.0819,10.0819,10.0819,10.0819,212400.0
2012-02-01 12:40:00,13.38,13.38,13.35,13.37,550400.0,10.0819,10.0819,10.0593,10.0744,550400.0
2012-02-01 12:50:00,13.37,13.4,13.37,13.38,414800.0,10.0744,10.097,10.0744,10.0819,414800.0
2012-02-01 13:00:00,13.38,13.4,13.37,13.39,626600.0,10.0819,10.097,10.0744,10.0894,626600.0
2012-02-01 13:10:00,13.38,13.4,13.38,13.38,533000.0,10.0819,10.097,10.0819,10.0819,533000.0
2012-02-01 13:20:00,13.39,13.44,13.39,13.42,457000.0,10.0894,10.1271,10.0894,10.112,457000.0
2012-02-01 13:30:00,13.42,13.45,13.41,13.44,283000.0,10.112,10.1346,10.1045,10.1271,283000.0
2012-02-01 13:40:00,13.45,13.45,13.43,13.44,395400.0,10.1346,10.1346,10.1196,10.1271,395400.0
2012-02-01 13:50:00,13.44,13.46,13.43,13.45,726400.0,10.1271,10.1422,10.1196,10.1346,726400.0
2012-02-01 14:00:00,13.45,13.45,13.43,13.43,544000.0,10.1346,10.1346,10.1196,10.1196,544000.0
2012-02-01 14:10:00,13.43,13.47,13.43,13.47,455200.0,10.1196,10.1497,10.1196,10.1497,455200.0
2012-02-01 14:20:00,13.47,13.48,13.46,13.47,301200.0,10.1497,10.1572,10.1422,10.1497,301200.0
2012-02-01 14:30:00,13.47,13.48,13.46,13.47,441400.0,10.1497,10.1572,10.1422,10.1497,441400.0
2012-02-01 14:40:00,13.47,13.49,13.45,13.46,429400.0,10.1497,10.1648,10.1346,10.1422,429400.0
2012-02-01 14:50:00,13.46,13.47,13.45,13.45,450200.0,10.1422,10.1497,10.1346,10.1346,450200.0
2012-02-01 15:00:00,13.45,13.46,13.44,13.45,622800.0,10.1346,10.1422,10.1271,10.1346,622800.0
2012-02-01 15:10:00,13.45,13.46,13.43,13.43,547400.0,10.1346,10.1422,10.1196,10.1196,547400.0
2012-02-01 15:20:00,13.43,13.43,13.4,13.43,598600.0,10.1196,10.1196,10.097,10.1196,598600.0
2012-02-01 15:30:00,13.43,13.43,13.42,13.42,420800.0,10.1196,10.1196,10.112,10.112,420800.0
2012-02-01 15:40:00,13.42,13.45,13.42,13.43,827800.0,10.112,10.1346,10.112,10.1196,827800.0
2012-02-01 15:50:00,13.44,13.44,13.39,13.43,3604200.0,10.1271,10.1271,10.0894,10.1196,3604200.0
2012-02-02 09:30:00,13.39,13.45,13.35,13.35,1044600.0,10.0894,10.1346,10.0593,10.0593,1044600.0
2012-02-02 09:40:00,13.35,13.39,13.35,13.35,1034000.0,10.0593,10.0894,10.0593,10.0593,1034000.0
2012-02-02 09:50:00,13.36,13.36,13.33,13.35,1521600.0,10.0668,10.0668,10.0442,10.0593,1521600.0
2012-02-02 10:00:00,13.35,13.41,13.35,13.41,761000.0,10.0593,10.1045,10.0593,10.1045,761000.0
2012-02-02 10:10:00,13.4,13.42,13.4,13.42,485000.0,10.097,10.112,10.097,10.112,485000.0
2012-02-02 10:20:00,13.42,13.44,13.42,13.42,705600.0,10.112,10.1271,10.112,10.112,705600.0
2012-02-02 10:30:00,13.42,13.45,13.42,13.45,865200.0,10.112,10.1346,10.112,10.1346,865200.0
2012-02-02 10:40:00,13.46,13.47,13.45,13.46,453200.0,10.1422,10.1497,10.1346,10.1422,453200.0
2012-02-02 10:50:00,13.46,13.47,13.45,13.45,847400.0,10.1422,10.1497,10.1346,10.1346,847400.0
2012-02-02 11:00:00,13.46,13.49,13.46,13.48,493000.0,10.1422,10.1648,10.1422,10.1572,493000.0
2012-02-02 11:10:00,13.48,13.48,13.43,13.43,584800.0,10.1572,10.1572,10.1196,10.1196,584800.0
2012-02-02 11:20:00,13.44,13.45,13.41,13.42,355800.0,10.1271,10.1346,10.1045,10.112,355800.0
2012-02-02 11:30:00,13.41,13.42,13.38,13.39,339800.0,10.1045,10.112,10.0819,10.0894,339800.0
2012-02-02 11:40:00,13.39,13.4,13.39,13.4,341800.0,10.0894,10.097,10.0894,10.097,341800.0
2012-02-02 11:50:00,13.4,13.42,13.38,13.4,364200.0,10.097,10.112,10.0819,10.097,364200.0
2012-02-02 12:00:00,13.4,13.4,13.38,13.38,318600.0,10.097,10.097,10.0819,10.0819,318600.0
2012-02-02 12:10:00,13.38,13.38,13.36,13.38,979800.0,10.0819,10.0819,10.0668,10.0819,979800.0
2012-02-02 12:20:00,13.38,13.39,13.37,13.39,297400.0,10.0819,10.0894,10.0744,10.0894,297400.0
2012-02-02 12:30:00,13.38,13.39,13.34,13.34,477000.0,10.0819,10.0894,10.0518,10.0518,477000.0
2012-02-02 12:40:00,13.34,13.37,13.34,13.36,1289800.0,10.0518,10.0744,10.0518,10.0668,1289800.0
2012-02-02 12:50:00,13.36,13.39,13.34,13.38,1162200.0,10.0668,10.0894,10.0518,10.0819,1162200.0
2012-02-02 13:00:00,13.37,13.4,13.37,13.4,382600.0,10.0744,10.097,10.0744,10.097,382600.0
2012-02-02 13:10:00,13.4,13.4,13.38,13.39,256000.0,10.097,10.097,10.0819,10.0894,256000.0
2012-02-02 13:20:00,13.39,13.4,13.38,13.38,230000.0,10.0894,10.097,10.0819,10.0819,230000.0
2012-02-02 13:30:00,13.38,13.4,13.38,13.4,628400.0,10.0819,10.097,10.0819,10.097,628400.0
2012-02-02 13:40:00,13.4,13.41,13.39,13.4,448000.0,10.097,10.1045,10.0894,10.097,448000.0
2012-02-02 13:50:00,13.4,13.4,13.37,13.37,256600.0,10.097,10.097,10.0744,10.0744,256600.0
2012-02-02 14:00:00,13.37,13.4,13.37,13.39,1883000.0,10.0744,10.097,10.0744,10.0894,1883000.0
2012-02-02 14:10:00,13.39,13.41,13.38,13.4,949800.0,10.0894,10.1045,10.0819,10.097,949800.0
2012-02-02 14:20:00,13.4,13.41,13.38,13.38,530000.0,10.097,10.1045,10.0819,10.0819,530000.0
2012-02-02 14:30:00,13.38,13.4,13.37,13.38,597600.0,10.0819,10.097,10.0744,10.0819,597600.0
2012-02-02 14:40:00,13.38,13.4,13.38,13.39,4979800.0,10.0819,10.097,10.0819,10.0894,4979800.0
2012-02-02 14:50:00,13.39,13.39,13.37,13.38,2483800.0,10.0894,10.0894,10.0744,10.0819,2483800.0
2012-02-02 15:00:00,13.38,13.38,13.35,13.36,1046200.0,10.0819,10.0819,10.0593,10.0668,1046200.0
2012-02-02 15:10:00,13.36,13.36,13.34,13.34,297600.0,10.0668,10.0668,10.0518,10.0518,297600.0
2012-02-02 15:20:00,13.34,13.37,13.34,13.36,551600.0,10.0518,10.0744,10.0518,10.0668,551600.0
2012-02-02 15:30:00,13.36,13.38,13.36,13.38,299600.0,10.0668,10.0819,10.0668,10.0819,299600.0
2012-02-02 15:40:00,13.38,13.38,13.36,13.36,532000.0,10.0819,10.0819,10.0668,10.0668,532000.0
2012-02-02 15:50:00,13.36,13.37,13.34,13.35,1230200.0,10.0668,10.0744,10.0518,10.0593,1230200.0
2012-02-03 09:30:00,13.49,13.54,13.45,13.49,1055400.0,10.1648,10.2025,10.1346,10.1648,1055400.0
2012-02-03 09:40:00,13.48,13.51,13.48,13.49,685800.0,10.1572,10.1798,10.1572,10.1648,685800.0
2012-02-03 09:50:00,13.49,13.51,13.47,13.49,501800.0,10.1648,10.1798,10.1497,10.1648,501800.0
2012-02-03 10:00:00,13.49,13.55,13.49,13.54,2069000.0,10.1648,10.21,10.1648,10.2025,2069000.0
2012-02-03 10:10:00,13.54,13.56,13.53,13.53,1232200.0,10.2025,10.2175,10.1949,10.1949,1232200.0
2012-02-03 10:20:00,13.53,13.54,13.48,13.49,2453600.0,10.1949,10.2025,10.1572,10.1648,2453600.0
2012-02-03 10:30:00,13.49,13.51,13.48,13.51,354000.0,10.1648,10.1798,10.1572,10.1798,354000.0
2012-02-03 10:40:00,13.5,13.52,13.49,13.51,758800.0,10.1723,10.1874,10.1648,10.1798,758800.0
2012-02-03 10:50:00,13.52,13.52,13.48,13.48,490400.0,10.1874,10.1874,10.1572,10.1572,490400.0
2012-02-03 11:00:00,13.48,13.5,13.47,13.49,398800.0,10.1572,10.1723,10.1497,10.1648,398800.0
2012-02-03 11:10:00,13.49,13.5,13.48,13.48,292600.0,10.1648,10.1723,10.1572,10.1572,292600.0
2012-02-03 11:20:00,13.48,13.52,13.48,13.5,403000.0,10.1572,10.1874,10.1572,10.1723,403000.0
2012-02-03 11:30:00,13.5,13.51,13.49,13.49,352800.0,10.1723,10.1798,10.1648,10.1648,352800.0
2012-02-03 11:40:00,13.49,13.52,13.49,13.51,530800.0,10.1648,10.1874,10.1648,10.1798,530800.0
2012-02-03 11:50:00,13.51,13.51,13.47,13.48,724600.0,10.1798,10.1798,10.1497,10.1572,724600.0
2012-02-03 12:00:00,13.47,13.51,13.47,13.5,861200.0,10.1497,10.1798,10.1497,10.1723,861200.0
2012-02-03 12:10:00,13.5,13.51,13.49,13.5,363600.0,10.1723,10.1798,10.1648,10.1723,363600.0
2012-02-03 12:20:00,13.5,13.52,13.49,13.51,426000.0,10.1723,10.1874,10.1648,10.1798,426000.0
2012-02-03 12:30:00,13.51,13.52,13.51,13.52,271200.0,10.1798,10.1874,10.1798,10.1874,271200.0
2012-02-03 12:40:00,13.52,13.53,13.51,13.51,533800.0,10.1874,10.1949,10.1798,10.1798,533800.0
2012-02-03 12:50:00,13.51,13.53,13.51,13.53,549600.0,10.1798,10.1949,10.1798,10.1949,549600.0
2012-02-03 13:00:00,13.52,13.55,13.52,13.54,644600.0,10.1874,10.21,10.1874,10.2025,644600.0
2012-02-03 13:10:00,13.55,13.55,13.52,13.55,410600.0,10.21,10.21,10.1874,10.21,410600.0
2012-02-03 13:20:00,13.55,13.55,13.54,13.55,106200.0,10.21,10.21,10.2025,10.21,106200.0
2012-02-03 13:30:00,13.54,13.55,13.53,13.53,122800.0,10.2025,10.21,10.1949,10.1949,122800.0
2012-02-03 13:40:00,13.53,13.54,13.53,13.53,131400.0,10.1949,10.2025,10.1949,10.1949,131400.0
2012-02-03 13:50:00,13.53,13.54,13.52,13.53,492600.0,10.1949,10.2025,10.1874,10.1949,492600.0
2012-02-03 14:00:00,13.53,13.54,13.53,13.53,350800.0,10.1949,10.2025,10.1949,10.1949,350800.0
2012-02-03 14:10:00,13.54,13.55,13.53,13.54,271400.0,10.2025,10.21,10.1949,10.2025,271400.0
2012-02-03 14:20:00,13.54,13.56,13.53,13.54,793200.0,10.2025,10.2175,10.1949,10.2025,793200.0
2012-02-03 14:30:00,13.54,13.56,13.53,13.54,417200.0,10.2025,10.2175,10.1949,10.2025,417200.0
2012-02-03 14:40:00,13.54,13.54,13.52,13.53,597000.0,10.2025,10.2025,10.1874,10.1949,597000.0
2012-02-03 14:50:00,13.52,13.55,13.52,13.55,657600.0,10.1874,10.21,10.1874,10.21,657600.0
2012-02-03 15:00:00,13.55,13.55,13.52,13.52,286400.0,10.21,10.21,10.1874,10.1874,286400.0
2012-02-03 15:10:00,13.53,13.53,13.51,13.51,257600.0,10.1949,10.1949,10.1798,10.1798,257600.0
2012-02-03 15:20:00,13.51,13.53,13.51,13.53,305200.0,10.1798,10.1949,10.1798,10.1949,305200.0
2012-02-03 15:30:00,13.53,13.55,13.53,13.54,550800.0,10.1949,10.21,10.1949,10.2025,550800.0
2012-02-03 15:40:00,13.54,13.56,13.53,13.56,722200.0,10.2025,10.2175,10.1949,10.2175,722200.0
2012-02-03 15:50:00,13.56,13.59,13.56,13.58,2596800.0,10.2175,10.2401,10.2175,10.2326,2596800.0
2012-02-06 09:30:00,13.56,13.58,13.47,13.5,903800.0,10.2175,10.2326,10.1497,10.1723,903800.0
2012-02-06 09:40:00,13.49,13.53,13.49,13.52,468800.0,10.1648,10.1949,10.1648,10.1874,468800.0
2012-02-06 09:50:00,13.52,13.53,13.48,13.49,495000.0,10.1874,10.1949,10.1572,10.1648,495000.0
2012-02-06 10:00:00,13.49,13.56,13.49,13.53,731000.0,10.1648,10.2175,10.1648,10.1949,731000.0
2012-02-06 10:10:00,13.53,13.55,13.52,13.53,584600.0,10.1949,10.21,10.1874,10.1949,584600.0
2012-02-06 10:20:00,13.53,13.53,13.49,13.5,922200.0,10.1949,10.1949,10.1648,10.1723,922200.0
2012-02-06 10:30:00,13.51,13.53,13.5,13.53,701800.0,10.1798,10.1949,10.1723,10.1949,701800.0
2012-02-06 10:40:00,13.53,13.54,13.51,13.52,542800.0,10.1949,10.2025,10.1798,10.1874,542800.0
2012-02-06 10:50:00,13.52,13.54,13.51,13.53,310800.0,10.1874,10.2025,10.1798,10.1949,310800.0
2012-02-06 11:00:00,13.53,13.54,13.51,13.51,699000.0,10.1949,10.2025,10.1798,10.1798,699000.0
2012-02-06 11:10:00,13.52,13.52,13.5,13.51,686400.0,10.1874,10.1874,10.1723,10.1798,686400.0
2012-02-06 11:20:00,13.51,13.51,13.47,13.48,289200.0,10.1798,10.1798,10.1497,10.1572,289200.0
2012-02-06 11:30:00,13.48,13.51,13.47,13.51,330600.0,10.1572,10.1798,10.1497,10.1798,330600.0
2012-02-06 11:40:00,13.51,13.54,13.51,13.53,257600.0,10.1798,10.2025,10.1798,10.1949,257600.0
2012-02-06 11:50:00,13.53,13.54,13.52,13.53,255200.0,10.1949,10.2025,10.1874,10.1949,255200.0
2012-02-06 12:00:00,13.53,13.54,13.52,13.53,182400.0,10.1949,10.2025,10.1874,10.1949,182400.0
2012-02-06 12:10:00,13.53,13.55,13.51,13.54,294600.0,10.1949,10.21,10.1798,10.2025,294600.0
2012-02-06 12:20:00,13.54,13.55,13.54,13.55,285200.0,10.2025,10.21,10.2025,10.21,285200.0
2012-02-06 12:30:00,13.54,13.59,13.54,13.58,615800.0,10.2025,10.2401,10.2025,10.2326,615800.0
2012-02-06 12:40:00,13.58,13.58,13.56,13.56,969600.0,10.2326,10.2326,10.2175,10.2175,969600.0
2012-02-06 12:50:00,13.56,13.58,13.56,13.58,337800.0,10.2175,10.2326,10.2175,10.2326,337800.0
2012-02-06 13:00:00,13.58,13.58,13.56,13.57,227800.0,10.2326,10.2326,10.2175,10.2251,227800.0
2012-02-06 13:10:00,13.58,13.59,13.56,13.56,464000.0,10.2326,10.2401,10.2175,10.2175,464000.0
2012-02-06 13:20:00,13.56,13.59,13.56,13.56,953600.0,10.2175,10.2401,10.2175,10.2175,953600.0
2012-02-06 13:30:00,13.56,13.58,13.55,13.55,579400.0,10.2175,10.2326,10.21,10.21,579400.0
2012-02-06 13:40:00,13.55,13.56,13.53,13.54,570800.0,10.21,10.2175,10.1949,10.2025,570800.0
2012-02-06 13:50:00,13.54,13.55,13.53,13.53,610200.0,10.2025,10.21,10.1949,10.1949,610200.0
2012-02-06 14:00:00,13.54,13.55,13.53,13.54,275800.0,10.2025,10.21,10.1949,10.2025,275800.0
2012-02-06 14:10:00,13.54,13.55,13.53,13.53,639600.0,10.2025,10.21,10.1949,10.1949,639600.0
2012-02-06 14:20:00,13.53,13.55,13.53,13.54,262000.0,10.1949,10.21,10.1949,10.2025,262000.0
2012-02-06 14:30:00,13.54,13.55,13.52,13.53,363600.0,10.2025,10.21,10.1874,10.1949,363600.0
2012-02-06 14:40:00,13.53,13.54,13.52,13.53,404800.0,10.1949,10.2025,10.1874,10.1949,404800.0
2012-02-06 14:50:00,13.53,13.53,13.51,13.52,336000.0,10.1949,10.1949,10.1798,10.1874,336000.0
2012-02-06 15:00:00,13.52,13.52,13.5,13.51,512200.0,10.1874,10.1874,10.1723,10.1798,512200.0
2012-02-06 15:10:00,13.51,13.52,13.49,13.49,300200.0,10.1798,10.1874,10.1648,10.1648,300200.0
2012-02-06 15:20:00,13.49,13.51,13.49,13.51,356000.0,10.1648,10.1798,10.1648,10.1798,356000.0
2012-02-06 15:30:00,13.5,13.52,13.49,13.51,730800.0,10.1723,10.1874,10.1648,10.1798,730800.0
2012-02-06 15:40:00,13.51,13.53,13.5,13.53,1065200.0,10.1798,10.1949,10.1723,10.1949,1065200.0
2012-02-06 15:50:00,13.53,13.56,13.51,13.55,2836200.0,10.1949,10.2175,10.1798,10.21,2836200.0
2012-02-07 09:30:00,13.51,13.53,13.38,13.46,859400.0,10.1798,10.1949,10.0819,10.1422,859400.0
2012-02-07 09:40:00,13.46,13.51,13.46,13.47,1103800.0,10.1422,10.1798,10.1422,10.1497,1103800.0
2012-02-07 09:50:00,13.47,13.49,13.44,13.49,736800.0,10.1497,10.1648,10.1271,10.1648,736800.0
2012-02-07 10:00:00,13.49,13.49,13.4,13.43,725000.0,10.1648,10.1648,10.097,10.1196,725000.0
2012-02-07 10:10:00,13.43,13.46,13.43,13.45,447000.0,10.1196,10.1422,10.1196,10.1346,447000.0
2012-02-07 10:20:00,13.45,13.49,13.44,13.47,548600.0,10.1346,10.1648,10.1271,10.1497,548600.0
2012-02-07 10:30:00,13.47,13.48,13.46,13.47,337800.0,10.1497,10.1572,10.1422,10.1497,337800.0
2012-02-07 10:40:00,13.47,13.5,13.47,13.47,454800.0,10.1497,10.1723,10.1497,10.1497,454800.0
2012-02-07 10:50:00,13.47,13.54,13.47,13.53,542400.0,10.1497,10.2025,10.1497,10.1949,542400.0
2012-02-07 11:00:00,13.53,13.55,13.52,13.53,415400.0,10.1949,10.21,10.1874,10.1949,415400.0
2012-02-07 11:10:00,13.53,13.54,13.52,13.54,254200.0,10.1949,10.2025,10.1874,10.2025,254200.0
2012-02-07 11:20:00,13.54,13.56,13.54,13.56,537800.0,10.2025,10.2175,10.2025,10.2175,537800.0
2012-02-07 11:30:00,13.56,13.57,13.55,13.56,295000.0,10.2175,10.2251,10.21,10.2175,295000.0
2012-02-07 11:40:00,13.56,13.56,13.54,13.54,191400.0,10.2175,10.2175,10.2025,10.2025,191400.0
2012-02-07 11:50:00,13.55,13.55,13.52,13.54,225200.0,10.21,10.21,10.1874,10.2025,225200.0
2012-02-07 12:00:00,13.54,13.55,13.49,13.52,3015400.0,10.2025,10.21,10.1648,10.1874,3015400.0
2012-02-07 12:10:00,13.52,13.54,13.5,13.54,917000.0,10.1874,10.2025,10.1723,10.2025,917000.0
2012-02-07 12:20:00,13.54,13.54,13.51,13.52,601400.0,10.2025,10.2025,10.1798,10.1874,601400.0
2012-02-07 12:30:00,13.52,13.53,13.52,13.52,288600.0,10.1874,10.1949,10.1874,10.1874,288600.0
2012-02-07 12:40:00,13.52,13.53,13.51,13.52,302000.0,10.1874,10.1949,10.1798,10.1874,302000.0
2012-02-07 12:50:00,13.52,13.55,13.52,13.55,426400.0,10.1874,10.21,10.1874,10.21,426400.0
2012-02-07 13:00:00,13.55,13.55,13.53,13.53,369200.0,10.21,10.21,10.1949,10.1949,369200.0
2012-02-07 13:10:00,13.54,13.54,13.51,13.52,473800.0,10.2025,10.2025,10.1798,10.1874,473800.0
2012-02-07 13:20:00,13.52,13.54,13.51,13.53,374000.0,10.1874,10.2025,10.1798,10.1949,374000.0
2012-02-07 13:30:00,13.53,13.54,13.52,13.53,378200.0,10.1949,10.2025,10.1874,10.1949,378200.0
2012-02-07 13:40:00,13.54,13.54,13.52,13.54,248400.0,10.2025,10.2025,10.1874,10.2025,248400.0
2012-02-07 13:50:00,13.54,13.55,13.53,13.53,346800.0,10.2025,10.21,10.1949,10.1949,346800.0
2012-02-07 14:00:00,13.54,13.54,13.52,13.53,289600.0,10.2025,10.2025,10.1874,10.1949,289600.0
2012-02-07 14:10:00,13.53,13.54,13.52,13.53,133800.0,10.1949,10.2025,10.1874,10.1949,133800.0
2012-02-07 14:20:00,13.53,13.55,13.52,13.54,414600.0,10.1949,10.21,10.1874,10.2025,414600.0
2012-02-07 14:30:00,13.54,13.55,13.53,13.53,437000.0,10.2025,10.21,10.1949,10.1949,437000.0
2012-02-07 14:40:00,13.54,13.54,13.52,13.54,391200.0,10.2025,10.2025,10.1874,10.2025,391200.0
2012-02-07 14:50:00,13.54,13.54,13.51,13.52,993200.0,10.2025,10.2025,10.1798,10.1874,993200.0
2012-02-07 15:00:00,13.52,13.54,13.52,13.54,523000.0,10.1874,10.2025,10.1874,10.2025,523000.0
2012-02-07 15:10:00,13.54,13.55,13.54,13.54,374800.0,10.2025,10.21,10.2025,10.2025,374800.0
2012-02-07 15:20:00,13.54,13.57,13.53,13.56,412200.0,10.2025,10.2251,10.1949,10.2175,412200.0
2012-02-07 15:30:00,13.56,13.56,13.54,13.54,424200.0,10.2175,10.2175,10.2025,10.2025,424200.0
2012-02-07 15:40:00,13.55,13.56,13.53,13.55,777800.0,10.21,10.2175,10.1949,10.21,777800.0
2012-02-07 15:50:00,13.55,13.56,13.53,13.54,1839200.0,10.21,10.2175,10.1949,10.2025,1839200.0
2012-02-08 09:30:00,13.58,13.58,13.49,13.52,997400.0,10.2326,10.2326,10.1648,10.1874,997400.0
2012-02-08 09:40:00,13.52,13.59,13.52,13.57,676800.0,10.1874,10.2401,10.1874,10.2251,676800.0
2012-02-08 09:50:00,13.58,13.6,13.56,13.59,458000.0,10.2326,10.2477,10.2175,10.2401,458000.0
2012-02-08 10:00:00,13.59,13.61,13.56,13.56,855000.0,10.2401,10.2552,10.2175,10.2175,855000.0
2012-02-08 10:10:00,13.56,13.58,13.54,13.54,690400.0,10.2175,10.2326,10.2025,10.2025,690400.0
2012-02-08 10:20:00,13.54,13.55,13.53,13.55,422000.0,10.2025,10.21,10.1949,10.21,422000.0
2012-02-08 10:30:00,13.55,13.56,13.52,13.53,544200.0,10.21,10.2175,10.1874,10.1949,544200.0
2012-02-08 10:40:00,13.53,13.53,13.49,13.51,460800.0,10.1949,10.1949,10.1648,10.1798,460800.0
2012-02-08 10:50:00,13.51,13.51,13.49,13.51,382200.0,10.1798,10.1798,10.1648,10.1798,382200.0
2012-02-08 11:00:00,13.51,13.51,13.46,13.46,583200.0,10.1798,10.1798,10.1422,10.1422,583200.0
2012-02-08 11:10:00,13.46,13.47,13.44,13.44,512600.0,10.1422,10.1497,10.1271,10.1271,512600.0
2012-02-08 11:20:00,13.44,13.47,13.42,13.47,590800.0,10.1271,10.1497,10.112,10.1497,590800.0
2012-02-08 11:30:00,13.47,13.49,13.47,13.47,404400.0,10.1497,10.1648,10.1497,10.1497,404400.0
2012-02-08 11:40:00,13.47,13.49,13.46,13.46,683000.0,10.1497,10.1648,10.1422,10.1422,683000.0
2012-02-08 11:50:00,13.46,13.49,13.46,13.47,410600.0,10.1422,10.1648,10.1422,10.1497,410600.0
2012-02-08 12:00:00,13.47,13.49,13.47,13.48,395000.0,10.1497,10.1648,10.1497,10.1572,395000.0
2012-02-08 12:10:00,13.48,13.5,13.47,13.49,367000.0,10.1572,10.1723,10.1497,10.1648,367000.0
2012-02-08 12:20:00,13.5,13.52,13.49,13.52,444200.0,10.1723,10.1874,10.1648,10.1874,444200.0
2012-02-08 12:30:00,13.52,13.53,13.49,13.5,252400.0,10.1874,10.1949,10.1648,10.1723,252400.0
2012-02-08 12:40:00,13.5,13.51,13.49,13.5,395600.0,10.1723,10.1798,10.1648,10.1723,395600.0
2012-02-08 12:50:00,13.5,13.5,13.48,13.49,565800.0,10.1723,10.1723,10.1572,10.1648,565800.0
2012-02-08 13:00:00,13.49,13.51,13.49,13.49,317000.0,10.1648,10.1798,10.1648,10.1648,317000.0
2012-02-08 13:10:00,13.5,13.51,13.49,13.5,436000.0,10.1723,10.1798,10.1648,10.1723,436000.0
2012-02-08 13:20:00,13.5,13.54,13.5,13.54,772600.0,10.1723,10.2025,10.1723,10.2025,772600.0
2012-02-08 13:30:00,13.54,13.55,13.53,13.53,369800.0,10.2025,10.21,10.1949,10.1949,369800.0
2012-02-08 13:40:00,13.53,13.55,13.51,13.54,733000.0,10.1949,10.21,10.1798,10.2025,733000.0
2012-02-08 13:50:00,13.54,13.55,13.53,13.53,335000.0,10.2025,10.21,10.1949,10.1949,335000.0
2012-02-08 14:00:00,13.53,13.54,13.53,13.53,338000.0,10.1949,10.2025,10.1949,10.1949,338000.0
2012-02-08 14:10:00,13.53,13.54,13.53,13.53,142600.0,10.1949,10.2025,10.1949,10.1949,142600.0
2012-02-08 14:20:00,13.53,13.56,13.53,13.54,289600.0,10.1949,10.2175,10.1949,10.2025,289600.0
2012-02-08 14:30:00,13.54,13.55,13.54,13.54,245000.0,10.2025,10.21,10.2025,10.2025,245000.0
2012-02-08 14:40:00,13.54,13.59,13.54,13.58,634400.0,10.2025,10.2401,10.2025,10.2326,634400.0
2012-02-08 14:50:00,13.58,13.61,13.58,13.61,649800.0,10.2326,10.2552,10.2326,10.2552,649800.0
2012-02-08 15:00:00,13.6,13.63,13.59,13.63,833600.0,10.2477,10.2703,10.2401,10.2703,833600.0
2012-02-08 15:10:00,13.63,13.63,13.61,13.62,749200.0,10.2703,10.2703,10.2552,10.2627,749200.0
2012-02-08 15:20:00,13.62,13.65,13.62,13.63,1165600.0,10.2627,10.2853,10.2627,10.2703,1165600.0
2012-02-08 15:30:00,13.63,13.64,13.62,13.63,514400.0,10.2703,10.2778,10.2627,10.2703,514400.0
2012-02-08 15:40:00,13.63,13.63,13.6,13.62,960800.0,10.2703,10.2703,10.2477,10.2627,960800.0
2012-02-08 15:50:00,13.62,13.63,13.61,13.63,2370200.0,10.2627,10.2703,10.2552,10.2703,2370200.0
2012-02-09 09:30:00,13.63,13.65,13.56,13.62,744000.0,10.2703,10.2853,10.2175,10.2627,744000.0
2012-02-09 09:40:00,13.62,13.65,13.6,13.62,644200.0,10.2627,10.2853,10.2477,10.2627,644200.0
2012-02-09 09:50:00,13.62,13.65,13.6,13.63,790800.0,10.2627,10.2853,10.2477,10.2703,790800.0
2012-02-09 10:00:00,13.63,13.65,13.57,13.59,1337200.0,10.2703,10.2853,10.2251,10.2401,1337200.0
2012-02-09 10:10:00,13.59,13.66,13.59,13.65,813600.0,10.2401,10.2929,10.2401,10.2853,813600.0
2012-02-09 10:20:00,13.65,13.67,13.62,13.62,1138200.0,10.2853,10.3004,10.2627,10.2627,1138200.0
2012-02-09 10:30:00,13.62,13.64,13.62,13.63,707800.0,10.2627,10.2778,10.2627,10.2703,707800.0
2012-02-09 10:40:00,13.63,13.68,13.63,13.67,951800.0,10.2703,10.3079,10.2703,10.3004,951800.0
2012-02-09 10:50:00,13.67,13.68,13.65,13.67,667200.0,10.3004,10.3079,10.2853,10.3004,667200.0
2012-02-09 11:00:00,13.67,13.68,13.65,13.66,430400.0,10.3004,10.3079,10.2853,10.2929,430400.0
2012-02-09 11:10:00,13.65,13.71,13.65,13.7,912600.0,10.2853,10.3305,10.2853,10.323,912600.0
2012-02-09 11:20:00,13.69,13.69,13.65,13.67,799200.0,10.3155,10.3155,10.2853,10.3004,799200.0
2012-02-09 11:30:00,13.67,13.7,13.66,13.68,562800.0,10.3004,10.323,10.2929,10.3079,562800.0
2012-02-09 11:40:00,13.68,13.68,13.64,13.66,1246800.0,10.3079,10.3079,10.2778,10.2929,1246800.0
2012-02-09 11:50:00,13.67,13.7,13.65,13.68,510400.0,10.3004,10.323,10.2853,10.3079,510400.0
2012-02-09 12:00:00,13.68,13.7,13.68,13.69,423800.0,10.3079,10.323,10.3079,10.3155,423800.0
2012-02-09 12:10:00,13.69,13.7,13.68,13.68,469600.0,10.3155,10.323,10.3079,10.3079,469600.0
2012-02-09 12:20:00,13.68,13.68,13.65,13.66,515400.0,10.3079,10.3079,10.2853,10.2929,515400.0
2012-02-09 12:30:00,13.66,13.68,13.65,13.66,493800.0,10.2929,10.3079,10.2853,10.2929,493800.0
2012-02-09 12:40:00,13.65,13.68,13.65,13.66,477800.0,10.2853,10.3079,10.2853,10.2929,477800.0
2012-02-09 12:50:00,13.66,13.7,13.65,13.68,938400.0,10.2929,10.323,10.2853,10.3079,938400.0
2012-02-09 13:00:00,13.68,13.69,13.67,13.68,865000.0,10.3079,10.3155,10.3004,10.3079,865000.0
2012-02-09 13:10:00,13.67,13.7,13.67,13.69,308800.0,10.3004,10.323,10.3004,10.3155,308800.0
2012-02-09 13:20:00,13.68,13.71,13.68,13.7,603200.0,10.3079,10.3305,10.3079,10.323,603200.0
2012-02-09 13:30:00,13.7,13.71,13.69,13.71,274800.0,10.323,10.3305,10.3155,10.3305,274800.0
2012-02-09 13:40:00,13.71,13.72,13.7,13.72,294600.0,10.3305,10.3381,10.323,10.3381,294600.0
2012-02-09 13:50:00,13.72,13.74,13.72,13.73,313600.0,10.3381,10.3532,10.3381,10.3456,313600.0
2012-02-09 14:00:00,13.74,13.75,13.72,13.74,435000.0,10.3532,10.3607,10.3381,10.3532,435000.0
2012-02-09 14:10:00,13.74,13.75,13.74,13.74,376400.0,10.3532,10.3607,10.3532,10.3532,376400.0
2012-02-09 14:20:00,13.74,13.74,13.72,13.74,303400.0,10.3532,10.3532,10.3381,10.3532,303400.0
2012-02-09 14:30:00,13.74,13.74,13.72,13.73,301400.0,10.3532,10.3532,10.3381,10.3456,301400.0
2012-02-09 14:40:00,13.73,13.73,13.72,13.72,204200.0,10.3456,10.3456,10.3381,10.3381,204200.0
2012-02-09 14:50:00,13.72,13.72,13.72,13.72,122400.0,10.3381,10.3381,10.3381,10.3381,122400.0
2012-02-09 15:00:00,13.72,13.72,13.71,13.72,844400.0,10.3381,10.3381,10.3305,10.3381,844400.0
2012-02-09 15:10:00,13.72,13.72,13.71,13.72,623800.0,10.3381,10.3381,10.3305,10.3381,623800.0
2012-02-09 15:20:00,13.72,13.73,13.71,13.72,454400.0,10.3381,10.3456,10.3305,10.3381,454400.0
2012-02-09 15:30:00,13.72,13.73,13.71,13.73,572800.0,10.3381,10.3456,10.3305,10.3456,572800.0
2012-02-09 15:40:00,13.73,13.74,13.71,13.72,504800.0,10.3456,10.3532,10.3305,10.3381,504800.0
2012-02-09 15:50:00,13.71,13.74,13.71,13.74,2171000.0,10.3305,10.3532,10.3305,10.3532,2171000.0
2012-02-10 09:30:00,13.63,13.68,13.55,13.59,1118800.0,10.2703,10.3079,10.21,10.2401,1118800.0
2012-02-10 09:40:00,13.58,13.61,13.55,13.6,681600.0,10.2326,10.2552,10.21,10.2477,681600.0
2012-02-10 09:50:00,13.6,13.6,13.54,13.55,481200.0,10.2477,10.2477,10.2025,10.21,481200.0
2012-02-10 10:00:00,13.55,13.57,13.52,13.52,1153600.0,10.21,10.2251,10.1874,10.1874,1153600.0
2012-02-10 10:10:00,13.52,13.57,13.5,13.56,674200.0,10.1874,10.2251,10.1723,10.2175,674200.0
2012-02-10 10:20:00,13.56,13.6,13.56,13.6,661800.0,10.2175,10.2477,10.2175,10.2477,661800.0
2012-02-10 10:30:00,13.6,13.61,13.59,13.6,547800.0,10.2477,10.2552,10.2401,10.2477,547800.0
2012-02-10 10:40:00,13.6,13.63,13.6,13.61,473000.0,10.2477,10.2703,10.2477,10.2552,473000.0
2012-02-10 10:50:00,13.61,13.63,13.6,13.62,385400.0,10.2552,10.2703,10.2477,10.2627,385400.0
2012-02-10 11:00:00,13.62,13.63,13.61,13.63,358600.0,10.2627,10.2703,10.2552,10.2703,358600.0
2012-02-10 11:10:00,13.63,13.64,13.61,13.62,212200.0,10.2703,10.2778,10.2552,10.2627,212200.0
2012-02-10 11:20:00,13.62,13.63,13.6,13.6,407000.0,10.2627,10.2703,10.2477,10.2477,407000.0
2012-02-10 11:30:00,13.61,13.61,13.58,13.58,286200.0,10.2552,10.2552,10.2326,10.2326,286200.0
2012-02-10 11:40:00,13.58,13.59,13.57,13.58,191800.0,10.2326,10.2401,10.2251,10.2326,191800.0
2012-02-10 11:50:00,13.58,13.58,13.56,13.56,388000.0,10.2326,10.2326,10.2175,10.2175,388000.0
2012-02-10 12:00:00,13.56,13.58,13.56,13.56,273600.0,10.2175,10.2326,10.2175,10.2175,273600.0
2012-02-10 12:10:00,13.56,13.57,13.55,13.56,241200.0,10.2175,10.2251,10.21,10.2175,241200.0
2012-02-10 12:20:00,13.56,13.56,13.56,13.56,92400.0,10.2175,10.2175,10.2175,10.2175,92400.0
2012-02-10 12:30:00,13.56,13.58,13.56,13.56,506400.0,10.2175,10.2326,10.2175,10.2175,506400.0
2012-02-10 12:40:00,13.56,13.57,13.56,13.56,224400.0,10.2175,10.2251,10.2175,10.2175,224400.0
2012-02-10 12:50:00,13.56,13.58,13.56,13.57,293000.0,10.2175,10.2326,10.2175,10.2251,293000.0
2012-02-10 13:00:00,13.57,13.58,13.56,13.57,285400.0,10.2251,10.2326,10.2175,10.2251,285400.0
2012-02-10 13:10:00,13.58,13.58,13.56,13.58,299000.0,10.2326,10.2326,10.2175,10.2326,299000.0
2012-02-10 13:20:00,13.57,13.57,13.56,13.56,200400.0,10.2251,10.2251,10.2175,10.2175,200400.0
2012-02-10 13:30:00,13.56,13.56,13.53,13.55,220200.0,10.2175,10.2175,10.1949,10.21,220200.0
2012-02-10 13:40:00,13.55,13.56,13.54,13.54,206200.0,10.21,10.2175,10.2025,10.2025,206200.0
2012-02-10 13:50:00,13.55,13.56,13.54,13.54,176600.0,10.21,10.2175,10.2025,10.2025,176600.0
2012-02-10 14:00:00,13.54,13.56,13.54,13.55,313400.0,10.2025,10.2175,10.2025,10.21,313400.0
2012-02-10 14:10:00,13.55,13.56,13.54,13.55,389800.0,10.21,10.2175,10.2025,10.21,389800.0
2012-02-10 14:20:00,13.55,13.56,13.55,13.56,670400.0,10.21,10.2175,10.21,10.2175,670400.0
2012-02-10 14:30:00,13.56,13.56,13.54,13.56,654600.0,10.2175,10.2175,10.2025,10.2175,654600.0
2012-02-10 14:40:00,13.56,13.56,13.54,13.55,349200.0,10.2175,10.2175,10.2025,10.21,349200.0
2012-02-10 14:50:00,13.55,13.56,13.55,13.55,166400.0,10.21,10.2175,10.21,10.21,166400.0
2012-02-10 15:00:00,13.55,13.55,13.53,13.54,590400.0,10.21,10.21,10.1949,10.2025,590400.0
2012-02-10 15:10:00,13.54,13.56,13.53,13.55,459600.0,10.2025,10.2175,10.1949,10.21,459600.0
2012-02-10 15:20:00,13.55,13.56,13.54,13.55,367000.0,10.21,10.2175,10.2025,10.21,367000.0
2012-02-10 15:30:00,13.55,13.56,13.54,13.55,1048000.0,10.21,10.2175,10.2025,10.21,1048000.0
2012-02-10 15:40:00,13.55,13.56,13.54,13.55,1046400.0,10.21,10.2175,10.2025,10.21,1046400.0
2012-02-10 15:50:00,13.55,13.59,13.55,13.59,1735800.0,10.21,10.2401,10.21,10.2401,1735800.0
2012-02-13 09:30:00,13.66,13.72,13.63,13.69,1052200.0,10.2929,10.3381,10.2703,10.3155,1052200.0
2012-02-13 09:40:00,13.7,13.74,13.69,13.71,771200.0,10.323,10.3532,10.3155,10.3305,771200.0
2012-02-13 09:50:00,13.71,13.74,13.7,13.73,443600.0,10.3305,10.3532,10.323,10.3456,443600.0
2012-02-13 10:00:00,13.73,13.76,13.72,13.72,1029200.0,10.3456,10.3682,10.3381,10.3381,1029200.0
2012-02-13 10:10:00,13.73,13.73,13.68,13.68,623000.0,10.3456,10.3456,10.3079,10.3079,623000.0
2012-02-13 10:20:00,13.68,13.72,13.66,13.72,563400.0,10.3079,10.3381,10.2929,10.3381,563400.0
2012-02-13 10:30:00,13.72,13.72,13.7,13.71,337200.0,10.3381,10.3381,10.323,10.3305,337200.0
2012-02-13 10:40:00,13.71,13.74,13.7,13.71,316600.0,10.3305,10.3532,10.323,10.3305,316600.0
2012-02-13 10:50:00,13.71,13.73,13.69,13.73,288200.0,10.3305,10.3456,10.3155,10.3456,288200.0
2012-02-13 11:00:00,13.72,13.73,13.72,13.72,338800.0,10.3381,10.3456,10.3381,10.3381,338800.0
2012-02-13 11:10:00,13.73,13.74,13.7,13.71,202800.0,10.3456,10.3532,10.323,10.3305,202800.0
2012-02-13 11:20:00,13.72,13.72,13.68,13.69,386800.0,10.3381,10.3381,10.3079,10.3155,386800.0
2012-02-13 11:30:00,13.7,13.71,13.69,13.7,327000.0,10.323,10.3305,10.3155,10.323,327000.0
2012-02-13 11:40:00,13.71,13.74,13.69,13.72,497000.0,10.3305,10.3532,10.3155,10.3381,497000.0
2012-02-13 11:50:00,13.73,13.74,13.73,13.74,111800.0,10.3456,10.3532,10.3456,10.3532,111800.0
2012-02-13 12:00:00,13.73,13.74,13.72,13.72,337400.0,10.3456,10.3532,10.3381,10.3381,337400.0
2012-02-13 12:10:00,13.72,13.72,13.71,13.71,96000.0,10.3381,10.3381,10.3305,10.3305,96000.0
2012-02-13 12:20:00,13.72,13.72,13.7,13.7,69400.0,10.3381,10.3381,10.323,10.323,69400.0
2012-02-13 12:30:00,13.7,13.7,13.7,13.7,176000.0,10.323,10.323,10.323,10.323,176000.0
2012-02-13 12:40:00,13.7,13.7,13.69,13.69,264600.0,10.323,10.323,10.3155,10.3155,264600.0
2012-02-13 12:50:00,13.69,13.7,13.69,13.69,100200.0,10.3155,10.323,10.3155,10.3155,100200.0
2012-02-13 13:00:00,13.69,13.72,13.69,13.72,251800.0,10.3155,10.3381,10.3155,10.3381,251800.0
2012-02-13 13:10:00,13.72,13.73,13.71,13.72,280600.0,10.3381,10.3456,10.3305,10.3381,280600.0
2012-02-13 13:20:00,13.72,13.72,13.71,13.71,139200.0,10.3381,10.3381,10.3305,10.3305,139200.0
2012-02-13 13:30:00,13.71,13.74,13.71,13.73,197000.0,10.3305,10.3532,10.3305,10.3456,197000.0
2012-02-13 13:40:00,13.73,13.74,13.73,13.74,104800.0,10.3456,10.3532,10.3456,10.3532,104800.0
2012-02-13 13:50:00,13.74,13.74,13.72,13.72,105000.0,10.3532,10.3532,10.3381,10.3381,105000.0
2012-02-13 14:00:00,13.72,13.72,13.71,13.72,130200.0,10.3381,10.3381,10.3305,10.3381,130200.0
2012-02-13 14:10:00,13.72,13.73,13.72,13.72,274600.0,10.3381,10.3456,10.3381,10.3381,274600.0
2012-02-13 14:20:00,13.72,13.72,13.71,13.71,234600.0,10.3381,10.3381,10.3305,10.3305,234600.0
2012-02-13 14:30:00,13.71,13.74,13.71,13.72,277000.0,10.3305,10.3532,10.3305,10.3381,277000.0
2012-02-13 14:40:00,13.73,13.74,13.72,13.72,387400.0,10.3456,10.3532,10.3381,10.3381,387400.0
2012-02-13 14:50:00,13.72,13.72,13.71,13.71,136200.0,10.3381,10.3381,10.3305,10.3305,136200.0
2012-02-13 15:00:00,13.71,13.72,13.7,13.7,310400.0,10.3305,10.3381,10.323,10.323,310400.0
2012-02-13 15:10:00,13.7,13.71,13.69,13.7,434000.0,10.323,10.3305,10.3155,10.323,434000.0
2012-02-13 15:20:00,13.7,13.7,13.69,13.69,353200.0,10.323,10.323,10.3155,10.3155,353200.0
2012-02-13 15:30:00,13.69,13.7,13.69,13.7,345200.0,10.3155,10.323,10.3155,10.323,345200.0
2012-02-13 15:40:00,13.7,13.71,13.69,13.7,982200.0,10.323,10.3305,10.3155,10.323,982200.0
2012-02-13 15:50:00,13.7,13.71,13.68,13.7,1168000.0,10.323,10.3305,10.3079,10.323,1168000.0
2012-02-14 09:30:00,13.61,13.63,13.55,13.6,1089800.0,10.2552,10.2703,10.21,10.2477,1089800.0
2012-02-14 09:40:00,13.61,13.68,13.61,13.66,654600.0,10.2552,10.3079,10.2552,10.2929,654600.0
2012-02-14 09:50:00,13.67,13.67,13.62,13.63,312600.0,10.3004,10.3004,10.2627,10.2703,312600.0
2012-02-14 10:00:00,13.63,13.65,13.6,13.6,717000.0,10.2703,10.2853,10.2477,10.2477,717000.0
2012-02-14 10:10:00,13.6,13.62,13.6,13.6,951000.0,10.2477,10.2627,10.2477,10.2477,951000.0
2012-02-14 10:20:00,13.61,13.62,13.6,13.62,1163200.0,10.2552,10.2627,10.2477,10.2627,1163200.0
2012-02-14 10:30:00,13.61,13.62,13.59,13.59,944200.0,10.2552,10.2627,10.2401,10.2401,944200.0
2012-02-14 10:40:00,13.59,13.62,13.59,13.62,460200.0,10.2401,10.2627,10.2401,10.2627,460200.0
2012-02-14 10:50:00,13.62,13.62,13.56,13.57,842200.0,10.2627,10.2627,10.2175,10.2251,842200.0
2012-02-14 11:00:00,13.58,13.6,13.56,13.6,408400.0,10.2326,10.2477,10.2175,10.2477,408400.0
2012-02-14 11:10:00,13.6,13.6,13.58,13.59,705600.0,10.2477,10.2477,10.2326,10.2401,705600.0
2012-02-14 11:20:00,13.59,13.59,13.56,13.59,414000.0,10.2401,10.2401,10.2175,10.2401,414000.0
2012-02-14 11:30:00,13.58,13.6,13.58,13.6,229000.0,10.2326,10.2477,10.2326,10.2477,229000.0
2012-02-14 11:40:00,13.6,13.61,13.58,13.61,254600.0,10.2477,10.2552,10.2326,10.2552,254600.0
2012-02-14 11:50:00,13.61,13.64,13.6,13.61,352800.0,10.2552,10.2778,10.2477,10.2552,352800.0
2012-02-14 12:00:00,13.61,13.61,13.6,13.61,196800.0,10.2552,10.2552,10.2477,10.2552,196800.0
2012-02-14 12:10:00,13.61,13.61,13.59,13.59,270600.0,10.2552,10.2552,10.2401,10.2401,270600.0
2012-02-14 12:20:00,13.59,13.61,13.58,13.61,322400.0,10.2401,10.2552,10.2326,10.2552,322400.0
2012-02-14 12:30:00,13.6,13.63,13.6,13.63,546000.0,10.2477,10.2703,10.2477,10.2703,546000.0
2012-02-14 12:40:00,13.63,13.64,13.62,13.62,387400.0,10.2703,10.2778,10.2627,10.2627,387400.0
2012-02-14 12:50:00,13.62,13.62,13.59,13.59,614800.0,10.2627,10.2627,10.2401,10.2401,614800.0
2012-02-14 13:00:00,13.59,13.61,13.58,13.61,511600.0,10.2401,10.2552,10.2326,10.2552,511600.0
2012-02-14 13:10:00,13.6,13.61,13.59,13.59,718000.0,10.2477,10.2552,10.2401,10.2401,718000.0
2012-02-14 13:20:00,13.59,13.61,13.58,13.59,511200.0,10.2401,10.2552,10.2326,10.2401,511200.0
2012-02-14 13:30:00,13.59,13.59,13.57,13.58,937200.0,10.2401,10.2401,10.2251,10.2326,937200.0
2012-02-14 13:40:00,13.57,13.58,13.56,13.56,532200.0,10.2251,10.2326,10.2175,10.2175,532200.0
2012-02-14 13:50:00,13.56,13.56,13.54,13.56,778000.0,10.2175,10.2175,10.2025,10.2175,778000.0
2012-02-14 14:00:00,13.56,13.56,13.54,13.54,481200.0,10.2175,10.2175,10.2025,10.2025,481200.0
2012-02-14 14:10:00,13.54,13.56,13.51,13.51,698000.0,10.2025,10.2175,10.1798,10.1798,698000.0
2012-02-14 14:20:00,13.52,13.52,13.48,13.49,1434600.0,10.1874,10.1874,10.1572,10.1648,1434600.0
2012-02-14 14:30:00,13.48,13.49,13.47,13.49,1811200.0,10.1572,10.1648,10.1497,10.1648,1811200.0
2012-02-14 14:40:00,13.49,13.5,13.47,13.47,948000.0,10.1648,10.1723,10.1497,10.1497,948000.0
2012-02-14 14:50:00,13.47,13.51,13.47,13.49,1555400.0,10.1497,10.1798,10.1497,10.1648,1555400.0
2012-02-14 15:00:00,13.49,13.52,13.48,13.49,1119600.0,10.1648,10.1874,10.1572,10.1648,1119600.0
2012-02-14 15:10:00,13.49,13.5,13.48,13.49,667000.0,10.1648,10.1723,10.1572,10.1648,667000.0
2012-02-14 15:20:00,13.49,13.52,13.49,13.5,1444200.0,10.1648,10.1874,10.1648,10.1723,1444200.0
2012-02-14 15:30:00,13.5,13.57,13.49,13.56,856200.0,10.1723,10.2251,10.1648,10.2175,856200.0
2012-02-14 15:40:00,13.56,13.61,13.56,13.61,1277200.0,10.2175,10.2552,10.2175,10.2552,1277200.0
2012-02-14 15:50:00,13.61,13.63,13.58,13.63,3146200.0,10.2552,10.2703,10.2326,10.2703,3146200.0
2012-02-15 09:30:00,14.49,14.53,14.15,14.38,8121600.0,10.9183,10.9484,10.6621,10.8354,8121600.0
2012-02-15 09:40:00,14.38,14.42,14.3,14.36,3712600.0,10.8354,10.8655,10.7751,10.8203,3712600.0
2012-02-15 09:50:00,14.36,14.45,14.34,14.42,3037000.0,10.8203,10.8881,10.8053,10.8655,3037000.0
2012-02-15 10:00:00,14.42,14.46,14.36,14.46,2522200.0,10.8655,10.8957,10.8203,10.8957,2522200.0
2012-02-15 10:10:00,14.46,14.46,14.4,14.43,2254800.0,10.8957,10.8957,10.8505,10.8731,2254800.0
2012-02-15 10:20:00,14.43,14.45,14.38,14.41,2856600.0,10.8731,10.8881,10.8354,10.858,2856600.0
2012-02-15 10:30:00,14.42,14.43,14.35,14.35,2034200.0,10.8655,10.8731,10.8128,10.8128,2034200.0
2012-02-15 10:40:00,14.36,14.38,14.31,14.31,2804800.0,10.8203,10.8354,10.7827,10.7827,2804800.0
2012-02-15 10:50:00,14.31,14.38,14.3,14.34,1680000.0,10.7827,10.8354,10.7751,10.8053,1680000.0
2012-02-15 11:00:00,14.34,14.4,14.34,14.38,1609200.0,10.8053,10.8505,10.8053,10.8354,1609200.0
2012-02-15 11:10:00,14.37,14.38,14.34,14.38,1715000.0,10.8279,10.8354,10.8053,10.8354,1715000.0
2012-02-15 11:20:00,14.38,14.4,14.31,14.32,1446000.0,10.8354,10.8505,10.7827,10.7902,1446000.0
2012-02-15 11:30:00,14.33,14.33,14.28,14.31,1368000.0,10.7977,10.7977,10.76,10.7827,1368000.0
2012-02-15 11:40:00,14.32,14.35,14.31,14.34,1681000.0,10.7902,10.8128,10.7827,10.8053,1681000.0
2012-02-15 11:50:00,14.34,14.34,14.31,14.33,701800.0,10.8053,10.8053,10.7827,10.7977,701800.0
2012-02-15 12:00:00,14.33,14.35,14.32,14.33,727800.0,10.7977,10.8128,10.7902,10.7977,727800.0
2012-02-15 12:10:00,14.33,14.34,14.31,14.32,560800.0,10.7977,10.8053,10.7827,10.7902,560800.0
2012-02-15 12:20:00,14.32,14.33,14.28,14.29,990800.0,10.7902,10.7977,10.76,10.7676,990800.0
2012-02-15 12:30:00,14.29,14.3,14.26,14.3,768400.0,10.7676,10.7751,10.745,10.7751,768400.0
2012-02-15 12:40:00,14.3,14.33,14.29,14.31,882600.0,10.7751,10.7977,10.7676,10.7827,882600.0
2012-02-15 12:50:00,14.31,14.31,14.27,14.27,1048000.0,10.7827,10.7827,10.7525,10.7525,1048000.0
2012-02-15 13:00:00,14.27,14.31,14.24,14.3,1584000.0,10.7525,10.7827,10.7299,10.7751,1584000.0
2012-02-15 13:10:00,14.3,14.31,14.27,14.31,805400.0,10.7751,10.7827,10.7525,10.7827,805400.0
2012-02-15 13:20:00,14.31,14.32,14.28,14.3,673200.0,10.7827,10.7902,10.76,10.7751,673200.0
2012-02-15 13:30:00,14.3,14.33,14.29,14.33,1151200.0,10.7751,10.7977,10.7676,10.7977,1151200.0
2012-02-15 13:40:00,14.33,14.35,14.31,14.33,557000.0,10.7977,10.8128,10.7827,10.7977,557000.0
2012-02-15 13:50:00,14.33,14.36,14.33,14.35,653800.0,10.7977,10.8203,10.7977,10.8128,653800.0
2012-02-15 14:00:00,14.35,14.36,14.3,14.31,1074400.0,10.8128,10.8203,10.7751,10.7827,1074400.0
2012-02-15 14:10:00,14.31,14.31,14.27,14.27,932000.0,10.7827,10.7827,10.7525,10.7525,932000.0
2012-02-15 14:20:00,14.27,14.31,14.25,14.31,427600.0,10.7525,10.7827,10.7374,10.7827,427600.0
2012-02-15 14:30:00,14.31,14.31,14.28,14.28,550000.0,10.7827,10.7827,10.76,10.76,550000.0
2012-02-15 14:40:00,14.28,14.32,14.28,14.31,600000.0,10.76,10.7902,10.76,10.7827,600000.0
2012-02-15 14:50:00,14.31,14.34,14.27,14.27,700800.0,10.7827,10.8053,10.7525,10.7525,700800.0
2012-02-15 15:00:00,14.27,14.28,14.24,14.24,851800.0,10.7525,10.76,10.7299,10.7299,851800.0
2012-02-15 15:10:00,14.25,14.28,14.22,14.26,1264400.0,10.7374,10.76,10.7148,10.745,1264400.0
2012-02-15 15:20:00,14.26,14.27,14.23,14.24,1380400.0,10.745,10.7525,10.7224,10.7299,1380400.0
2012-02-15 15:30:00,14.24,14.26,14.22,14.25,2010200.0,10.7299,10.745,10.7148,10.7374,2010200.0
2012-02-15 15:40:00,14.25,14.28,14.23,14.26,1922000.0,10.7374,10.76,10.7224,10.745,1922000.0
2012-02-15 15:50:00,14.26,14.28,14.24,14.26,4831000.0,10.745,10.76,10.7299,10.745,4831000.0
2012-02-16 09:30:00,14.36,14.4,14.25,14.31,1455600.0,10.8203,10.8505,10.7374,10.7827,1455600.0
2012-02-16 09:40:00,14.31,14.37,14.28,14.29,1996400.0,10.7827,10.8279,10.76,10.7676,1996400.0
2012-02-16 09:50:00,14.29,14.31,14.22,14.28,1171800.0,10.7676,10.7827,10.7148,10.76,1171800.0
2012-02-16 10:00:00,14.28,14.34,14.27,14.3,1552800.0,10.76,10.8053,10.7525,10.7751,1552800.0
2012-02-16 10:10:00,14.3,14.31,14.25,14.27,728600.0,10.7751,10.7827,10.7374,10.7525,728600.0
2012-02-16 10:20:00,14.27,14.32,14.25,14.31,1654000.0,10.7525,10.7902,10.7374,10.7827,1654000.0
2012-02-16 10:30:00,14.31,14.33,14.24,14.24,926200.0,10.7827,10.7977,10.7299,10.7299,926200.0
2012-02-16 10:40:00,14.24,14.24,14.2,14.2,467000.0,10.7299,10.7299,10.6998,10.6998,467000.0
2012-02-16 10:50:00,14.2,14.22,14.2,14.21,437800.0,10.6998,10.7148,10.6998,10.7073,437800.0
2012-02-16 11:00:00,14.21,14.26,14.21,14.24,636200.0,10.7073,10.745,10.7073,10.7299,636200.0
2012-02-16 11:10:00,14.24,14.29,14.24,14.27,623800.0,10.7299,10.7676,10.7299,10.7525,623800.0
2012-02-16 11:20:00,14.27,14.28,14.26,14.28,1277000.0,10.7525,10.76,10.745,10.76,1277000.0
2012-02-16 11:30:00,14.28,14.31,14.25,14.3,610600.0,10.76,10.7827,10.7374,10.7751,610600.0
2012-02-16 11:40:00,14.3,14.3,14.28,14.28,338200.0,10.7751,10.7751,10.76,10.76,338200.0
2012-02-16 11:50:00,14.28,14.3,14.27,14.28,776800.0,10.76,10.7751,10.7525,10.76,776800.0
2012-02-16 12:00:00,14.28,14.29,14.27,14.29,436200.0,10.76,10.7676,10.7525,10.7676,436200.0
2012-02-16 12:10:00,14.29,14.3,14.28,14.3,672400.0,10.7676,10.7751,10.76,10.7751,672400.0
2012-02-16 12:20:00,14.3,14.36,14.29,14.35,1152000.0,10.7751,10.8203,10.7676,10.8128,1152000.0
2012-02-16 12:30:00,14.35,14.37,14.35,14.36,872000.0,10.8128,10.8279,10.8128,10.8203,872000.0
2012-02-16 12:40:00,14.36,14.37,14.33,14.33,493000.0,10.8203,10.8279,10.7977,10.7977,493000.0
2012-02-16 12:50:00,14.33,14.36,14.31,14.36,1115400.0,10.7977,10.8203,10.7827,10.8203,1115400.0
2012-02-16 13:00:00,14.36,14.4,14.35,14.35,1436800.0,10.8203,10.8505,10.8128,10.8128,1436800.0
2012-02-16 13:10:00,14.36,14.4,14.35,14.4,771200.0,10.8203,10.8505,10.8128,10.8505,771200.0
2012-02-16 13:20:00,14.4,14.4,14.37,14.37,563000.0,10.8505,10.8505,10.8279,10.8279,563000.0
2012-02-16 13:30:00,14.37,14.39,14.35,14.38,1014400.0,10.8279,10.8429,10.8128,10.8354,1014400.0
2012-02-16 13:40:00,14.38,14.38,14.37,14.38,301600.0,10.8354,10.8354,10.8279,10.8354,301600.0
2012-02-16 13:50:00,14.38,14.38,14.36,14.37,324800.0,10.8354,10.8354,10.8203,10.8279,324800.0
2012-02-16 14:00:00,14.37,14.37,14.34,14.34,979200.0,10.8279,10.8279,10.8053,10.8053,979200.0
2012-02-16 14:10:00,14.34,14.35,14.33,14.33,456600.0,10.8053,10.8128,10.7977,10.7977,456600.0
2012-02-16 14:20:00,14.33,14.34,14.32,14.33,293600.0,10.7977,10.8053,10.7902,10.7977,293600.0
2012-02-16 14:30:00,14.33,14.35,14.33,14.33,429200.0,10.7977,10.8128,10.7977,10.7977,429200.0
2012-02-16 14:40:00,14.33,14.36,14.33,14.36,722800.0,10.7977,10.8203,10.7977,10.8203,722800.0
2012-02-16 14:50:00,14.36,14.36,14.35,14.35,273400.0,10.8203,10.8203,10.8128,10.8128,273400.0
2012-02-16 15:00:00,14.35,14.36,14.33,14.34,820600.0,10.8128,10.8203,10.7977,10.8053,820600.0
2012-02-16 15:10:00,14.35,14.35,14.31,14.32,506400.0,10.8128,10.8128,10.7827,10.7902,506400.0
2012-02-16 15:20:00,14.32,14.34,14.31,14.33,638800.0,10.7902,10.8053,10.7827,10.7977,638800.0
2012-02-16 15:30:00,14.33,14.33,14.31,14.33,474400.0,10.7977,10.7977,10.7827,10.7977,474400.0
2012-02-16 15:40:00,14.33,14.34,14.31,14.34,902000.0,10.7977,10.8053,10.7827,10.8053,902000.0
2012-02-16 15:50:00,14.34,14.34,14.31,14.33,2492800.0,10.8053,10.8053,10.7827,10.7977,2492800.0
2012-02-17 09:30:00,14.27,14.28,14.2,14.26,9043800.0,10.7525,10.76,10.6998,10.745,9043800.0
2012-02-17 09:40:00,14.26,14.39,14.26,14.36,1013000.0,10.745,10.8429,10.745,10.8203,1013000.0
2012-02-17 09:50:00,14.36,14.37,14.34,14.34,441000.0,10.8203,10.8279,10.8053,10.8053,441000.0
2012-02-17 10:00:00,14.34,14.34,14.31,14.32,538000.0,10.8053,10.8053,10.7827,10.7902,538000.0
2012-02-17 10:10:00,14.31,14.36,14.31,14.36,704800.0,10.7827,10.8203,10.7827,10.8203,704800.0
2012-02-17 10:20:00,14.36,14.36,14.33,14.33,1226000.0,10.8203,10.8203,10.7977,10.7977,1226000.0
2012-02-17 10:30:00,14.34,14.36,14.33,14.35,1131200.0,10.8053,10.8203,10.7977,10.8128,1131200.0
2012-02-17 10:40:00,14.35,14.37,14.34,14.35,1051400.0,10.8128,10.8279,10.8053,10.8128,1051400.0
2012-02-17 10:50:00,14.35,14.36,14.33,14.33,591000.0,10.8128,10.8203,10.7977,10.7977,591000.0
2012-02-17 11:00:00,14.33,14.34,14.31,14.34,632200.0,10.7977,10.8053,10.7827,10.8053,632200.0
2012-02-17 11:10:00,14.34,14.38,14.31,14.37,739800.0,10.8053,10.8354,10.7827,10.8279,739800.0
2012-02-17 11:20:00,14.38,14.4,14.37,14.37,698600.0,10.8354,10.8505,10.8279,10.8279,698600.0
2012-02-17 11:30:00,14.37,14.4,14.35,14.4,627400.0,10.8279,10.8505,10.8128,10.8505,627400.0
2012-02-17 11:40:00,14.4,14.4,14.38,14.38,264800.0,10.8505,10.8505,10.8354,10.8354,264800.0
2012-02-17 11:50:00,14.38,14.38,14.36,14.38,476400.0,10.8354,10.8354,10.8203,10.8354,476400.0
2012-02-17 12:00:00,14.38,14.38,14.37,14.38,347400.0,10.8354,10.8354,10.8279,10.8354,347400.0
2012-02-17 12:10:00,14.37,14.38,14.37,14.38,253200.0,10.8279,10.8354,10.8279,10.8354,253200.0
2012-02-17 12:20:00,14.38,14.39,14.38,14.39,134800.0,10.8354,10.8429,10.8354,10.8429,134800.0
2012-02-17 12:30:00,14.38,14.41,14.38,14.41,344200.0,10.8354,10.858,10.8354,10.858,344200.0
2012-02-17 12:40:00,14.41,14.41,14.39,14.39,353000.0,10.858,10.858,10.8429,10.8429,353000.0
2012-02-17 12:50:00,14.39,14.4,14.39,14.39,936600.0,10.8429,10.8505,10.8429,10.8429,936600.0
2012-02-17 13:00:00,14.39,14.39,14.37,14.39,518800.0,10.8429,10.8429,10.8279,10.8429,518800.0
2012-02-17 13:10:00,14.39,14.42,14.39,14.42,402800.0,10.8429,10.8655,10.8429,10.8655,402800.0
2012-02-17 13:20:00,14.42,14.43,14.41,14.43,339600.0,10.8655,10.8731,10.858,10.8731,339600.0
2012-02-17 13:30:00,14.43,14.43,14.42,14.42,278000.0,10.8731,10.8731,10.8655,10.8655,278000.0
2012-02-17 13:40:00,14.42,14.45,14.42,14.45,522000.0,10.8655,10.8881,10.8655,10.8881,522000.0
2012-02-17 13:50:00,14.45,14.49,14.44,14.48,1085200.0,10.8881,10.9183,10.8806,10.9107,1085200.0
2012-02-17 14:00:00,14.48,14.52,14.48,14.51,1630400.0,10.9107,10.9409,10.9107,10.9334,1630400.0
2012-02-17 14:10:00,14.51,14.52,14.51,14.52,548200.0,10.9334,10.9409,10.9334,10.9409,548200.0
2012-02-17 14:20:00,14.52,14.55,14.52,14.55,849000.0,10.9409,10.9635,10.9409,10.9635,849000.0
2012-02-17 14:30:00,14.55,14.6,14.55,14.59,1146200.0,10.9635,11.0012,10.9635,10.9936,1146200.0
2012-02-17 14:40:00,14.59,14.62,14.59,14.61,1248000.0,10.9936,11.0162,10.9936,11.0087,1248000.0
2012-02-17 14:50:00,14.61,14.63,14.61,14.61,1065400.0,11.0087,11.0238,11.0087,11.0087,1065400.0
2012-02-17 15:00:00,14.61,14.62,14.56,14.58,811600.0,11.0087,11.0162,10.971,10.9861,811600.0
2012-02-17 15:10:00,14.57,14.6,14.57,14.58,1848800.0,10.9786,11.0012,10.9786,10.9861,1848800.0
2012-02-17 15:20:00,14.58,14.58,14.54,14.56,1041600.0,10.9861,10.9861,10.956,10.971,1041600.0
2012-02-17 15:30:00,14.56,14.59,14.55,14.59,2083800.0,10.971,10.9936,10.9635,10.9936,2083800.0
2012-02-17 15:40:00,14.59,14.62,14.59,14.61,1826200.0,10.9936,11.0162,10.9936,11.0087,1826200.0
2012-02-17 15:50:00,14.61,14.62,14.59,14.59,4717200.0,11.0087,11.0162,10.9936,10.9936,4717200.0
2012-02-21 09:30:00,14.56,14.59,14.46,14.53,958400.0,10.971,10.9936,10.8957,10.9484,958400.0
2012-02-21 09:40:00,14.53,14.56,14.49,14.49,995000.0,10.9484,10.971,10.9183,10.9183,995000.0
2012-02-21 09:50:00,14.49,14.51,14.48,14.51,396800.0,10.9183,10.9334,10.9107,10.9334,396800.0
2012-02-21 10:00:00,14.51,14.53,14.49,14.5,973200.0,10.9334,10.9484,10.9183,10.9258,973200.0
2012-02-21 10:10:00,14.5,14.53,14.49,14.52,1214000.0,10.9258,10.9484,10.9183,10.9409,1214000.0
2012-02-21 10:20:00,14.52,14.52,14.5,14.52,522200.0,10.9409,10.9409,10.9258,10.9409,522200.0
2012-02-21 10:30:00,14.52,14.53,14.51,14.53,590800.0,10.9409,10.9484,10.9334,10.9484,590800.0
2012-02-21 10:40:00,14.53,14.53,14.49,14.49,572600.0,10.9484,10.9484,10.9183,10.9183,572600.0
2012-02-21 10:50:00,14.49,14.52,14.49,14.51,547200.0,10.9183,10.9409,10.9183,10.9334,547200.0
2012-02-21 11:00:00,14.51,14.51,14.49,14.49,356800.0,10.9334,10.9334,10.9183,10.9183,356800.0
2012-02-21 11:10:00,14.49,14.5,14.48,14.5,325800.0,10.9183,10.9258,10.9107,10.9258,325800.0
2012-02-21 11:20:00,14.5,14.5,14.49,14.49,131600.0,10.9258,10.9258,10.9183,10.9183,131600.0
2012-02-21 11:30:00,14.49,14.5,14.49,14.49,349800.0,10.9183,10.9258,10.9183,10.9183,349800.0
2012-02-21 11:40:00,14.49,14.5,14.49,14.5,571800.0,10.9183,10.9258,10.9183,10.9258,571800.0
2012-02-21 11:50:00,14.5,14.5,14.49,14.49,284000.0,10.9258,10.9258,10.9183,10.9183,284000.0
2012-02-21 12:00:00,14.49,14.52,14.49,14.51,474200.0,10.9183,10.9409,10.9183,10.9334,474200.0
2012-02-21 12:10:00,14.52,14.52,14.49,14.49,470200.0,10.9409,10.9409,10.9183,10.9183,470200.0
2012-02-21 12:20:00,14.49,14.52,14.49,14.51,987200.0,10.9183,10.9409,10.9183,10.9334,987200.0
2012-02-21 12:30:00,14.52,14.52,14.49,14.51,449400.0,10.9409,10.9409,10.9183,10.9334,449400.0
2012-02-21 12:40:00,14.51,14.53,14.5,14.53,349200.0,10.9334,10.9484,10.9258,10.9484,349200.0
2012-02-21 12:50:00,14.53,14.53,14.51,14.52,267400.0,10.9484,10.9484,10.9334,10.9409,267400.0
2012-02-21 13:00:00,14.52,14.56,14.52,14.56,1201600.0,10.9409,10.971,10.9409,10.971,1201600.0
2012-02-21 13:10:00,14.56,14.58,14.54,14.54,654000.0,10.971,10.9861,10.956,10.956,654000.0
2012-02-21 13:20:00,14.54,14.55,14.53,14.54,516800.0,10.956,10.9635,10.9484,10.956,516800.0
2012-02-21 13:30:00,14.54,14.56,14.53,14.56,545000.0,10.956,10.971,10.9484,10.971,545000.0
2012-02-21 13:40:00,14.56,14.56,14.53,14.55,214200.0,10.971,10.971,10.9484,10.9635,214200.0
2012-02-21 13:50:00,14.55,14.55,14.52,14.53,560400.0,10.9635,10.9635,10.9409,10.9484,560400.0
2012-02-21 14:00:00,14.53,14.54,14.52,14.53,383200.0,10.9484,10.956,10.9409,10.9484,383200.0
2012-02-21 14:10:00,14.53,14.53,14.5,14.51,544400.0,10.9484,10.9484,10.9258,10.9334,544400.0
2012-02-21 14:20:00,14.51,14.53,14.5,14.53,350800.0,10.9334,10.9484,10.9258,10.9484,350800.0
2012-02-21 14:30:00,14.53,14.54,14.52,14.53,814800.0,10.9484,10.956,10.9409,10.9484,814800.0
2012-02-21 14:40:00,14.53,14.57,14.53,14.55,1068400.0,10.9484,10.9786,10.9484,10.9635,1068400.0
2012-02-21 14:50:00,14.55,14.56,14.54,14.55,919200.0,10.9635,10.971,10.956,10.9635,919200.0
2012-02-21 15:00:00,14.54,14.55,14.53,14.53,543600.0,10.956,10.9635,10.9484,10.9484,543600.0
2012-02-21 15:10:00,14.53,14.54,14.52,14.53,1496200.0,10.9484,10.956,10.9409,10.9484,1496200.0
2012-02-21 15:20:00,14.52,14.53,14.52,14.52,661000.0,10.9409,10.9484,10.9409,10.9409,661000.0
2012-02-21 15:30:00,14.53,14.53,14.48,14.5,736000.0,10.9484,10.9484,10.9107,10.9258,736000.0
2012-02-21 15:40:00,14.5,14.53,14.49,14.52,925200.0,10.9258,10.9484,10.9183,10.9409,925200.0
2012-02-21 15:50:00,14.52,14.53,14.5,14.53,2938000.0,10.9409,10.9484,10.9258,10.9484,2938000.0
2012-02-22 09:30:00,14.49,14.54,14.41,14.45,1053400.0,10.9183,10.956,10.858,10.8881,1053400.0
2012-02-22 09:40:00,14.45,14.51,14.44,14.48,676000.0,10.8881,10.9334,10.8806,10.9107,676000.0
2012-02-22 09:50:00,14.48,14.49,14.43,14.45,826800.0,10.9107,10.9183,10.8731,10.8881,826800.0
2012-02-22 10:00:00,14.45,14.47,14.43,14.46,843400.0,10.8881,10.9032,10.8731,10.8957,843400.0
2012-02-22 10:10:00,14.46,14.5,14.45,14.49,869600.0,10.8957,10.9258,10.8881,10.9183,869600.0
2012-02-22 10:20:00,14.49,14.57,14.49,14.55,1767000.0,10.9183,10.9786,10.9183,10.9635,1767000.0
2012-02-22 10:30:00,14.56,14.56,14.49,14.5,1163400.0,10.971,10.971,10.9183,10.9258,1163400.0
2012-02-22 10:40:00,14.5,14.56,14.49,14.55,919200.0,10.9258,10.971,10.9183,10.9635,919200.0
2012-02-22 10:50:00,14.55,14.58,14.55,14.58,644400.0,10.9635,10.9861,10.9635,10.9861,644400.0
2012-02-22 11:00:00,14.58,14.6,14.56,14.59,627600.0,10.9861,11.0012,10.971,10.9936,627600.0
2012-02-22 11:10:00,14.59,14.6,14.57,14.58,1103400.0,10.9936,11.0012,10.9786,10.9861,1103400.0
2012-02-22 11:20:00,14.58,14.6,14.57,14.6,575800.0,10.9861,11.0012,10.9786,11.0012,575800.0
2012-02-22 11:30:00,14.59,14.63,14.59,14.61,1193200.0,10.9936,11.0238,10.9936,11.0087,1193200.0
2012-02-22 11:40:00,14.6,14.61,14.53,14.58,1839800.0,11.0012,11.0087,10.9484,10.9861,1839800.0
2012-02-22 11:50:00,14.58,14.61,14.58,14.61,611400.0,10.9861,11.0087,10.9861,11.0087,611400.0
2012-02-22 12:00:00,14.61,14.61,14.58,14.59,753400.0,11.0087,11.0087,10.9861,10.9936,753400.0
2012-02-22 12:10:00,14.59,14.59,14.57,14.57,566200.0,10.9936,10.9936,10.9786,10.9786,566200.0
2012-02-22 12:20:00,14.58,14.6,14.57,14.6,994000.0,10.9861,11.0012,10.9786,11.0012,994000.0
2012-02-22 12:30:00,14.6,14.6,14.58,14.59,317000.0,11.0012,11.0012,10.9861,10.9936,317000.0
2012-02-22 12:40:00,14.59,14.59,14.56,14.56,1034000.0,10.9936,10.9936,10.971,10.971,1034000.0
2012-02-22 12:50:00,14.57,14.58,14.56,14.58,270200.0,10.9786,10.9861,10.971,10.9861,270200.0
2012-02-22 13:00:00,14.57,14.59,14.56,14.58,1308000.0,10.9786,10.9936,10.971,10.9861,1308000.0
2012-02-22 13:10:00,14.58,14.59,14.56,14.57,1042800.0,10.9861,10.9936,10.971,10.9786,1042800.0
2012-02-22 13:20:00,14.57,14.58,14.56,14.58,827600.0,10.9786,10.9861,10.971,10.9861,827600.0
2012-02-22 13:30:00,14.58,14.59,14.57,14.58,450600.0,10.9861,10.9936,10.9786,10.9861,450600.0
2012-02-22 13:40:00,14.58,14.58,14.57,14.58,471400.0,10.9861,10.9861,10.9786,10.9861,471400.0
2012-02-22 13:50:00,14.58,14.59,14.57,14.58,721200.0,10.9861,10.9936,10.9786,10.9861,721200.0
2012-02-22 14:00:00,14.58,14.59,14.57,14.58,554800.0,10.9861,10.9936,10.9786,10.9861,554800.0
2012-02-22 14:10:00,14.58,14.6,14.58,14.6,1639200.0,10.9861,11.0012,10.9861,11.0012,1639200.0
2012-02-22 14:20:00,14.6,14.6,14.58,14.59,782600.0,11.0012,11.0012,10.9861,10.9936,782600.0
2012-02-22 14:30:00,14.59,14.59,14.58,14.58,807600.0,10.9936,10.9936,10.9861,10.9861,807600.0
2012-02-22 14:40:00,14.58,14.58,14.58,14.58,364200.0,10.9861,10.9861,10.9861,10.9861,364200.0
2012-02-22 14:50:00,14.58,14.6,14.58,14.59,814600.0,10.9861,11.0012,10.9861,10.9936,814600.0
2012-02-22 15:00:00,14.59,14.6,14.59,14.6,712000.0,10.9936,11.0012,10.9936,11.0012,712000.0
2012-02-22 15:10:00,14.6,14.61,14.59,14.6,688000.0,11.0012,11.0087,10.9936,11.0012,688000.0
2012-02-22 15:20:00,14.6,14.62,14.6,14.6,1740400.0,11.0012,11.0162,11.0012,11.0012,1740400.0
2012-02-22 15:30:00,14.6,14.61,14.58,14.6,1145000.0,11.0012,11.0087,10.9861,11.0012,1145000.0
2012-02-22 15:40:00,14.6,14.61,14.57,14.58,1650800.0,11.0012,11.0087,10.9786,10.9861,1650800.0
2012-02-22 15:50:00,14.58,14.65,14.57,14.64,3831200.0,10.9861,11.0388,10.9786,11.0313,3831200.0
2012-02-23 09:30:00,14.62,14.68,14.59,14.68,831200.0,11.0162,11.0614,10.9936,11.0614,831200.0
2012-02-23 09:40:00,14.68,14.69,14.62,14.63,745000.0,11.0614,11.069,11.0162,11.0238,745000.0
2012-02-23 09:50:00,14.62,14.64,14.62,14.63,536200.0,11.0162,11.0313,11.0162,11.0238,536200.0
2012-02-23 10:00:00,14.63,14.65,14.62,14.62,619200.0,11.0238,11.0388,11.0162,11.0162,619200.0
2012-02-23 10:10:00,14.62,14.65,14.62,14.64,709000.0,11.0162,11.0388,11.0162,11.0313,709000.0
2012-02-23 10:20:00,14.64,14.69,14.64,14.65,638400.0,11.0313,11.069,11.0313,11.0388,638400.0
2012-02-23 10:30:00,14.65,14.66,14.63,14.65,573800.0,11.0388,11.0464,11.0238,11.0388,573800.0
2012-02-23 10:40:00,14.65,14.69,14.65,14.69,394600.0,11.0388,11.069,11.0388,11.069,394600.0
2012-02-23 10:50:00,14.69,14.73,14.69,14.71,776400.0,11.069,11.0991,11.069,11.0841,776400.0
2012-02-23 11:00:00,14.71,14.71,14.69,14.7,474200.0,11.0841,11.0841,11.069,11.0765,474200.0
2012-02-23 11:10:00,14.7,14.72,14.69,14.7,877200.0,11.0765,11.0916,11.069,11.0765,877200.0
2012-02-23 11:20:00,14.7,14.75,14.7,14.75,678200.0,11.0765,11.1142,11.0765,11.1142,678200.0
2012-02-23 11:30:00,14.74,14.77,14.74,14.76,932600.0,11.1067,11.1293,11.1067,11.1217,932600.0
2012-02-23 11:40:00,14.76,14.76,14.72,14.72,764600.0,11.1217,11.1217,11.0916,11.0916,764600.0
2012-02-23 11:50:00,14.72,14.72,14.7,14.71,1467200.0,11.0916,11.0916,11.0765,11.0841,1467200.0
2012-02-23 12:00:00,14.7,14.71,14.7,14.71,198600.0,11.0765,11.0841,11.0765,11.0841,198600.0
2012-02-23 12:10:00,14.71,14.72,14.7,14.72,303400.0,11.0841,11.0916,11.0765,11.0916,303400.0
2012-02-23 12:20:00,14.71,14.74,14.71,14.74,319400.0,11.0841,11.1067,11.0841,11.1067,319400.0
2012-02-23 12:30:00,14.74,14.77,14.74,14.76,422800.0,11.1067,11.1293,11.1067,11.1217,422800.0
2012-02-23 12:40:00,14.76,14.78,14.76,14.77,464200.0,11.1217,11.1368,11.1217,11.1293,464200.0
2012-02-23 12:50:00,14.77,14.78,14.76,14.77,417600.0,11.1293,11.1368,11.1217,11.1293,417600.0
2012-02-23 13:00:00,14.77,14.81,14.76,14.8,490600.0,11.1293,11.1594,11.1217,11.1519,490600.0
2012-02-23 13:10:00,14.8,14.81,14.78,14.8,766600.0,11.1519,11.1594,11.1368,11.1519,766600.0
2012-02-23 13:20:00,14.79,14.81,14.79,14.81,460000.0,11.1443,11.1594,11.1443,11.1594,460000.0
2012-02-23 13:30:00,14.81,14.85,14.81,14.84,1406000.0,11.1594,11.1895,11.1594,11.182,1406000.0
2012-02-23 13:40:00,14.84,14.86,14.81,14.84,1184600.0,11.182,11.1971,11.1594,11.182,1184600.0
2012-02-23 13:50:00,14.83,14.87,14.83,14.85,894800.0,11.1745,11.2046,11.1745,11.1895,894800.0
2012-02-23 14:00:00,14.86,14.88,14.85,14.87,1331600.0,11.1971,11.2121,11.1895,11.2046,1331600.0
2012-02-23 14:10:00,14.86,14.87,14.86,14.87,586600.0,11.1971,11.2046,11.1971,11.2046,586600.0
2012-02-23 14:20:00,14.87,14.89,14.87,14.87,737400.0,11.2046,11.2197,11.2046,11.2046,737400.0
2012-02-23 14:30:00,14.88,14.88,14.86,14.87,1008800.0,11.2121,11.2121,11.1971,11.2046,1008800.0
2012-02-23 14:40:00,14.87,14.87,14.85,14.86,598800.0,11.2046,11.2046,11.1895,11.1971,598800.0
2012-02-23 14:50:00,14.85,14.86,14.82,14.83,1857000.0,11.1895,11.1971,11.1669,11.1745,1857000.0
2012-02-23 15:00:00,14.83,14.84,14.81,14.83,1092600.0,11.1745,11.182,11.1594,11.1745,1092600.0
2012-02-23 15:10:00,14.83,14.86,14.82,14.86,590800.0,11.1745,11.1971,11.1669,11.1971,590800.0
2012-02-23 15:20:00,14.86,14.86,14.84,14.85,1169000.0,11.1971,11.1971,11.182,11.1895,1169000.0
2012-02-23 15:30:00,14.85,14.86,14.84,14.86,3275800.0,11.1895,11.1971,11.182,11.1971,3275800.0
2012-02-23 15:40:00,14.86,14.9,14.85,14.9,3090600.0,11.1971,11.2272,11.1895,11.2272,3090600.0
2012-02-23 15:50:00,14.9,14.92,14.87,14.9,3982600.0,11.2272,11.2423,11.2046,11.2272,3982600.0
2012-02-24 09:30:00,14.96,14.96,14.78,14.8,976200.0,11.2724,11.2724,11.1368,11.1519,976200.0
2012-02-24 09:40:00,14.8,14.8,14.74,14.75,858600.0,11.1519,11.1519,11.1067,11.1142,858600.0
2012-02-24 09:50:00,14.75,14.76,14.7,14.7,1116200.0,11.1142,11.1217,11.0765,11.0765,1116200.0
2012-02-24 10:00:00,14.7,14.74,14.68,14.72,817200.0,11.0765,11.1067,11.0614,11.0916,817200.0
2012-02-24 10:10:00,14.72,14.74,14.71,14.74,1500400.0,11.0916,11.1067,11.0841,11.1067,1500400.0
2012-02-24 10:20:00,14.74,14.75,14.72,14.73,1875000.0,11.1067,11.1142,11.0916,11.0991,1875000.0
2012-02-24 10:30:00,14.73,14.74,14.69,14.69,590000.0,11.0991,11.1067,11.069,11.069,590000.0
2012-02-24 10:40:00,14.69,14.69,14.67,14.67,980200.0,11.069,11.069,11.0539,11.0539,980200.0
2012-02-24 10:50:00,14.67,14.67,14.63,14.63,1020400.0,11.0539,11.0539,11.0238,11.0238,1020400.0
2012-02-24 11:00:00,14.63,14.65,14.63,14.63,1151200.0,11.0238,11.0388,11.0238,11.0238,1151200.0
2012-02-24 11:10:00,14.63,14.65,14.62,14.63,542200.0,11.0238,11.0388,11.0162,11.0238,542200.0
2012-02-24 11:20:00,14.63,14.65,14.61,14.61,607800.0,11.0238,11.0388,11.0087,11.0087,607800.0
2012-02-24 11:30:00,14.61,14.63,14.6,14.63,914200.0,11.0087,11.0238,11.0012,11.0238,914200.0
2012-02-24 11:40:00,14.62,14.63,14.62,14.62,597600.0,11.0162,11.0238,11.0162,11.0162,597600.0
2012-02-24 11:50:00,14.63,14.67,14.62,14.67,1098800.0,11.0238,11.0539,11.0162,11.0539,1098800.0
2012-02-24 12:00:00,14.67,14.68,14.65,14.67,847400.0,11.0539,11.0614,11.0388,11.0539,847400.0
2012-02-24 12:10:00,14.67,14.68,14.67,14.67,540200.0,11.0539,11.0614,11.0539,11.0539,540200.0
2012-02-24 12:20:00,14.67,14.67,14.65,14.65,833000.0,11.0539,11.0539,11.0388,11.0388,833000.0
2012-02-24 12:30:00,14.65,14.65,14.63,14.63,272400.0,11.0388,11.0388,11.0238,11.0238,272400.0
2012-02-24 12:40:00,14.63,14.65,14.62,14.63,1305800.0,11.0238,11.0388,11.0162,11.0238,1305800.0
2012-02-24 12:50:00,14.63,14.63,14.6,14.6,641200.0,11.0238,11.0238,11.0012,11.0012,641200.0
2012-02-24 13:00:00,14.6,14.61,14.6,14.61,393200.0,11.0012,11.0087,11.0012,11.0087,393200.0
2012-02-24 13:10:00,14.61,14.62,14.6,14.61,496000.0,11.0087,11.0162,11.0012,11.0087,496000.0
2012-02-24 13:20:00,14.61,14.61,14.6,14.6,213400.0,11.0087,11.0087,11.0012,11.0012,213400.0
2012-02-24 13:30:00,14.6,14.6,14.59,14.6,429200.0,11.0012,11.0012,10.9936,11.0012,429200.0
2012-02-24 13:40:00,14.6,14.6,14.58,14.58,419600.0,11.0012,11.0012,10.9861,10.9861,419600.0
2012-02-24 13:50:00,14.58,14.59,14.57,14.58,379000.0,10.9861,10.9936,10.9786,10.9861,379000.0
2012-02-24 14:00:00,14.58,14.61,14.58,14.6,707600.0,10.9861,11.0087,10.9861,11.0012,707600.0
2012-02-24 14:10:00,14.6,14.6,14.59,14.59,277200.0,11.0012,11.0012,10.9936,10.9936,277200.0
2012-02-24 14:20:00,14.59,14.59,14.57,14.57,329400.0,10.9936,10.9936,10.9786,10.9786,329400.0
2012-02-24 14:30:00,14.57,14.58,14.53,14.54,1083400.0,10.9786,10.9861,10.9484,10.956,1083400.0
2012-02-24 14:40:00,14.54,14.57,14.54,14.57,1060400.0,10.956,10.9786,10.956,10.9786,1060400.0
2012-02-24 14:50:00,14.56,14.58,14.56,14.58,296600.0,10.971,10.9861,10.971,10.9861,296600.0
2012-02-24 15:00:00,14.57,14.58,14.56,14.57,379400.0,10.9786,10.9861,10.971,10.9786,379400.0
2012-02-24 15:10:00,14.57,14.58,14.56,14.57,487800.0,10.9786,10.9861,10.971,10.9786,487800.0
2012-02-24 15:20:00,14.58,14.58,14.56,14.57,391200.0,10.9861,10.9861,10.971,10.9786,391200.0
2012-02-24 15:30:00,14.57,14.6,14.56,14.6,787800.0,10.9786,11.0012,10.971,11.0012,787800.0
2012-02-24 15:40:00,14.6,14.61,14.59,14.6,896800.0,11.0012,11.0087,10.9936,11.0012,896800.0
2012-02-24 15:50:00,14.6,14.61,14.59,14.6,1652800.0,11.0012,11.0087,10.9936,11.0012,1652800.0
2012-02-27 09:30:00,14.47,14.58,14.45,14.56,702600.0,10.9032,10.9861,10.8881,10.971,702600.0
2012-02-27 09:40:00,14.57,14.57,14.5,14.52,546200.0,10.9786,10.9786,10.9258,10.9409,546200.0
2012-02-27 09:50:00,14.52,14.56,14.52,14.55,562600.0,10.9409,10.971,10.9409,10.9635,562600.0
2012-02-27 10:00:00,14.55,14.59,14.53,14.56,1186400.0,10.9635,10.9936,10.9484,10.971,1186400.0
2012-02-27 10:10:00,14.56,14.62,14.56,14.61,499200.0,10.971,11.0162,10.971,11.0087,499200.0
2012-02-27 10:20:00,14.61,14.62,14.57,14.59,439000.0,11.0087,11.0162,10.9786,10.9936,439000.0
2012-02-27 10:30:00,14.59,14.61,14.56,14.61,576800.0,10.9936,11.0087,10.971,11.0087,576800.0
2012-02-27 10:40:00,14.6,14.65,14.6,14.65,486800.0,11.0012,11.0388,11.0012,11.0388,486800.0
2012-02-27 10:50:00,14.64,14.65,14.62,14.63,193800.0,11.0313,11.0388,11.0162,11.0238,193800.0
2012-02-27 11:00:00,14.63,14.69,14.63,14.68,379200.0,11.0238,11.069,11.0238,11.0614,379200.0
2012-02-27 11:10:00,14.69,14.69,14.63,14.64,281400.0,11.069,11.069,11.0238,11.0313,281400.0
2012-02-27 11:20:00,14.65,14.69,14.64,14.67,1210600.0,11.0388,11.069,11.0313,11.0539,1210600.0
2012-02-27 11:30:00,14.66,14.69,14.65,14.68,610000.0,11.0464,11.069,11.0388,11.0614,610000.0
2012-02-27 11:40:00,14.68,14.7,14.66,14.69,447800.0,11.0614,11.0765,11.0464,11.069,447800.0
2012-02-27 11:50:00,14.7,14.7,14.65,14.65,532400.0,11.0765,11.0765,11.0388,11.0388,532400.0
2012-02-27 12:00:00,14.65,14.65,14.63,14.63,845000.0,11.0388,11.0388,11.0238,11.0238,845000.0
2012-02-27 12:10:00,14.63,14.65,14.63,14.63,259600.0,11.0238,11.0388,11.0238,11.0238,259600.0
2012-02-27 12:20:00,14.64,14.64,14.63,14.63,88600.0,11.0313,11.0313,11.0238,11.0238,88600.0
2012-02-27 12:30:00,14.63,14.64,14.63,14.64,281600.0,11.0238,11.0313,11.0238,11.0313,281600.0
2012-02-27 12:40:00,14.63,14.64,14.62,14.63,485600.0,11.0238,11.0313,11.0162,11.0238,485600.0
2012-02-27 12:50:00,14.63,14.65,14.62,14.63,690800.0,11.0238,11.0388,11.0162,11.0238,690800.0
2012-02-27 13:00:00,14.63,14.64,14.62,14.63,510600.0,11.0238,11.0313,11.0162,11.0238,510600.0
2012-02-27 13:10:00,14.63,14.64,14.63,14.63,99400.0,11.0238,11.0313,11.0238,11.0238,99400.0
2012-02-27 13:20:00,14.63,14.63,14.61,14.62,175200.0,11.0238,11.0238,11.0087,11.0162,175200.0
2012-02-27 13:30:00,14.61,14.61,14.6,14.6,249000.0,11.0087,11.0087,11.0012,11.0012,249000.0
2012-02-27 13:40:00,14.61,14.61,14.58,14.59,604600.0,11.0087,11.0087,10.9861,10.9936,604600.0
2012-02-27 13:50:00,14.59,14.61,14.58,14.59,307000.0,10.9936,11.0087,10.9861,10.9936,307000.0
2012-02-27 14:00:00,14.59,14.6,14.57,14.59,912400.0,10.9936,11.0012,10.9786,10.9936,912400.0
2012-02-27 14:10:00,14.59,14.6,14.59,14.59,313800.0,10.9936,11.0012,10.9936,10.9936,313800.0
2012-02-27 14:20:00,14.59,14.6,14.59,14.59,401000.0,10.9936,11.0012,10.9936,10.9936,401000.0
2012-02-27 14:30:00,14.6,14.62,14.59,14.62,358600.0,11.0012,11.0162,10.9936,11.0162,358600.0
2012-02-27 14:40:00,14.62,14.62,14.6,14.61,485800.0,11.0162,11.0162,11.0012,11.0087,485800.0
2012-02-27 14:50:00,14.61,14.63,14.61,14.62,422600.0,11.0087,11.0238,11.0087,11.0162,422600.0
2012-02-27 15:00:00,14.62,14.65,14.62,14.65,693800.0,11.0162,11.0388,11.0162,11.0388,693800.0
2012-02-27 15:10:00,14.64,14.65,14.61,14.63,497000.0,11.0313,11.0388,11.0087,11.0238,497000.0
2012-02-27 15:20:00,14.63,14.65,14.63,14.63,823200.0,11.0238,11.0388,11.0238,11.0238,823200.0
2012-02-27 15:30:00,14.63,14.65,14.63,14.65,593800.0,11.0238,11.0388,11.0238,11.0388,593800.0
2012-02-27 15:40:00,14.65,14.68,14.63,14.63,855000.0,11.0388,11.0614,11.0238,11.0238,855000.0
2012-02-27 15:50:00,14.63,14.63,14.59,14.6,2434000.0,11.0238,11.0238,10.9936,11.0012,2434000.0
2012-02-28 09:30:00,14.6,14.63,14.53,14.62,734600.0,11.0012,11.0238,10.9484,11.0162,734600.0
2012-02-28 09:40:00,14.62,14.65,14.6,14.63,452000.0,11.0162,11.0388,11.0012,11.0238,452000.0
2012-02-28 09:50:00,14.63,14.63,14.56,14.59,548800.0,11.0238,11.0238,10.971,10.9936,548800.0
2012-02-28 10:00:00,14.6,14.65,14.58,14.58,920000.0,11.0012,11.0388,10.9861,10.9861,920000.0
2012-02-28 10:10:00,14.59,14.61,14.57,14.59,568800.0,10.9936,11.0087,10.9786,10.9936,568800.0
2012-02-28 10:20:00,14.6,14.6,14.56,14.56,441200.0,11.0012,11.0012,10.971,10.971,441200.0
2012-02-28 10:30:00,14.56,14.6,14.56,14.59,391600.0,10.971,11.0012,10.971,10.9936,391600.0
2012-02-28 10:40:00,14.59,14.62,14.59,14.59,260800.0,10.9936,11.0162,10.9936,10.9936,260800.0
2012-02-28 10:50:00,14.59,14.6,14.56,14.57,561800.0,10.9936,11.0012,10.971,10.9786,561800.0
2012-02-28 11:00:00,14.58,14.59,14.56,14.58,694400.0,10.9861,10.9936,10.971,10.9861,694400.0
2012-02-28 11:10:00,14.59,14.6,14.56,14.56,489800.0,10.9936,11.0012,10.971,10.971,489800.0
2012-02-28 11:20:00,14.57,14.58,14.54,14.54,570400.0,10.9786,10.9861,10.956,10.956,570400.0
2012-02-28 11:30:00,14.55,14.56,14.54,14.55,558000.0,10.9635,10.971,10.956,10.9635,558000.0
2012-02-28 11:40:00,14.55,14.56,14.52,14.56,373600.0,10.9635,10.971,10.9409,10.971,373600.0
2012-02-28 11:50:00,14.56,14.59,14.55,14.58,460600.0,10.971,10.9936,10.9635,10.9861,460600.0
2012-02-28 12:00:00,14.58,14.6,14.57,14.58,838800.0,10.9861,11.0012,10.9786,10.9861,838800.0
2012-02-28 12:10:00,14.58,14.61,14.58,14.6,372600.0,10.9861,11.0087,10.9861,11.0012,372600.0
2012-02-28 12:20:00,14.6,14.62,14.59,14.6,628000.0,11.0012,11.0162,10.9936,11.0012,628000.0
2012-02-28 12:30:00,14.6,14.61,14.58,14.6,314800.0,11.0012,11.0087,10.9861,11.0012,314800.0
2012-02-28 12:40:00,14.6,14.6,14.59,14.59,273000.0,11.0012,11.0012,10.9936,10.9936,273000.0
2012-02-28 12:50:00,14.59,14.61,14.59,14.6,217200.0,10.9936,11.0087,10.9936,11.0012,217200.0
2012-02-28 13:00:00,14.6,14.61,14.58,14.61,877000.0,11.0012,11.0087,10.9861,11.0087,877000.0
2012-02-28 13:10:00,14.61,14.63,14.6,14.63,573600.0,11.0087,11.0238,11.0012,11.0238,573600.0
2012-02-28 13:20:00,14.63,14.63,14.62,14.62,162400.0,11.0238,11.0238,11.0162,11.0162,162400.0
2012-02-28 13:30:00,14.62,14.62,14.61,14.61,223400.0,11.0162,11.0162,11.0087,11.0087,223400.0
2012-02-28 13:40:00,14.61,14.61,14.6,14.61,1297200.0,11.0087,11.0087,11.0012,11.0087,1297200.0
2012-02-28 13:50:00,14.61,14.62,14.59,14.6,761000.0,11.0087,11.0162,10.9936,11.0012,761000.0
2012-02-28 14:00:00,14.59,14.6,14.58,14.59,1015200.0,10.9936,11.0012,10.9861,10.9936,1015200.0
2012-02-28 14:10:00,14.59,14.62,14.59,14.61,1301000.0,10.9936,11.0162,10.9936,11.0087,1301000.0
2012-02-28 14:20:00,14.61,14.62,14.58,14.58,927000.0,11.0087,11.0162,10.9861,10.9861,927000.0
2012-02-28 14:30:00,14.58,14.62,14.58,14.62,426200.0,10.9861,11.0162,10.9861,11.0162,426200.0
2012-02-28 14:40:00,14.62,14.63,14.61,14.62,681800.0,11.0162,11.0238,11.0087,11.0162,681800.0
2012-02-28 14:50:00,14.62,14.65,14.62,14.63,209000.0,11.0162,11.0388,11.0162,11.0238,209000.0
2012-02-28 15:00:00,14.63,14.63,14.6,14.62,309200.0,11.0238,11.0238,11.0012,11.0162,309200.0
2012-02-28 15:10:00,14.62,14.65,14.61,14.64,323200.0,11.0162,11.0388,11.0087,11.0313,323200.0
2012-02-28 15:20:00,14.64,14.67,14.64,14.67,469600.0,11.0313,11.0539,11.0313,11.0539,469600.0
2012-02-28 15:30:00,14.67,14.67,14.65,14.65,535600.0,11.0539,11.0539,11.0388,11.0388,535600.0
2012-02-28 15:40:00,14.65,14.69,14.65,14.68,980000.0,11.0388,11.069,11.0388,11.0614,980000.0
2012-02-28 15:50:00,14.68,14.7,14.67,14.68,2186000.0,11.0614,11.0765,11.0539,11.0614,2186000.0
2012-02-29 09:30:00,14.7,14.7,14.63,14.65,659800.0,11.0765,11.0765,11.0238,11.0388,659800.0
2012-02-29 09:40:00,14.65,14.71,14.65,14.7,453000.0,11.0388,11.0841,11.0388,11.0765,453000.0
2012-02-29 09:50:00,14.71,14.73,14.68,14.72,427600.0,11.0841,11.0991,11.0614,11.0916,427600.0
2012-02-29 10:00:00,14.72,14.75,14.7,14.75,784400.0,11.0916,11.1142,11.0765,11.1142,784400.0
2012-02-29 10:10:00,14.75,14.78,14.74,14.74,568800.0,11.1142,11.1368,11.1067,11.1067,568800.0
2012-02-29 10:20:00,14.74,14.76,14.72,14.74,535200.0,11.1067,11.1217,11.0916,11.1067,535200.0
2012-02-29 10:30:00,14.74,14.74,14.72,14.73,1275800.0,11.1067,11.1067,11.0916,11.0991,1275800.0
2012-02-29 10:40:00,14.74,14.74,14.7,14.72,659000.0,11.1067,11.1067,11.0765,11.0916,659000.0
2012-02-29 10:50:00,14.72,14.72,14.67,14.7,945600.0,11.0916,11.0916,11.0539,11.0765,945600.0
2012-02-29 11:00:00,14.7,14.71,14.68,14.69,964600.0,11.0765,11.0841,11.0614,11.069,964600.0
2012-02-29 11:10:00,14.7,14.7,14.68,14.7,848600.0,11.0765,11.0765,11.0614,11.0765,848600.0
2012-02-29 11:20:00,14.7,14.7,14.65,14.65,853000.0,11.0765,11.0765,11.0388,11.0388,853000.0
2012-02-29 11:30:00,14.65,14.7,14.65,14.68,539600.0,11.0388,11.0765,11.0388,11.0614,539600.0
2012-02-29 11:40:00,14.68,14.71,14.67,14.71,388600.0,11.0614,11.0841,11.0539,11.0841,388600.0
2012-02-29 11:50:00,14.71,14.73,14.69,14.7,566200.0,11.0841,11.0991,11.069,11.0765,566200.0
2012-02-29 12:00:00,14.7,14.73,14.7,14.71,508400.0,11.0765,11.0991,11.0765,11.0841,508400.0
2012-02-29 12:10:00,14.71,14.74,14.71,14.73,354800.0,11.0841,11.1067,11.0841,11.0991,354800.0
2012-02-29 12:20:00,14.74,14.74,14.72,14.72,221200.0,11.1067,11.1067,11.0916,11.0916,221200.0
2012-02-29 12:30:00,14.72,14.73,14.72,14.72,276400.0,11.0916,11.0991,11.0916,11.0916,276400.0
2012-02-29 12:40:00,14.72,14.72,14.7,14.71,633800.0,11.0916,11.0916,11.0765,11.0841,633800.0
2012-02-29 12:50:00,14.71,14.72,14.71,14.71,449400.0,11.0841,11.0916,11.0841,11.0841,449400.0
2012-02-29 13:00:00,14.71,14.72,14.71,14.72,464200.0,11.0841,11.0916,11.0841,11.0916,464200.0
2012-02-29 13:10:00,14.72,14.72,14.7,14.71,535200.0,11.0916,11.0916,11.0765,11.0841,535200.0
2012-02-29 13:20:00,14.71,14.72,14.7,14.71,551400.0,11.0841,11.0916,11.0765,11.0841,551400.0
2012-02-29 13:30:00,14.71,14.71,14.69,14.7,373800.0,11.0841,11.0841,11.069,11.0765,373800.0
2012-02-29 13:40:00,14.7,14.72,14.7,14.72,334800.0,11.0765,11.0916,11.0765,11.0916,334800.0
2012-02-29 13:50:00,14.72,14.74,14.7,14.74,842200.0,11.0916,11.1067,11.0765,11.1067,842200.0
2012-02-29 14:00:00,14.74,14.74,14.72,14.74,655400.0,11.1067,11.1067,11.0916,11.1067,655400.0
2012-02-29 14:10:00,14.74,14.75,14.72,14.75,495400.0,11.1067,11.1142,11.0916,11.1142,495400.0
2012-02-29 14:20:00,14.75,14.76,14.72,14.74,674000.0,11.1142,11.1217,11.0916,11.1067,674000.0
2012-02-29 14:30:00,14.74,14.75,14.72,14.72,588200.0,11.1067,11.1142,11.0916,11.0916,588200.0
2012-02-29 14:40:00,14.72,14.73,14.71,14.72,526600.0,11.0916,11.0991,11.0841,11.0916,526600.0
2012-02-29 14:50:00,14.72,14.72,14.71,14.71,203200.0,11.0916,11.0916,11.0841,11.0841,203200.0
2012-02-29 15:00:00,14.71,14.71,14.67,14.69,625600.0,11.0841,11.0841,11.0539,11.069,625600.0
2012-02-29 15:10:00,14.69,14.72,14.68,14.71,428200.0,11.069,11.0916,11.0614,11.0841,428200.0
2012-02-29 15:20:00,14.71,14.72,14.7,14.72,459800.0,11.0841,11.0916,11.0765,11.0916,459800.0
2012-02-29 15:30:00,14.72,14.73,14.7,14.72,1144000.0,11.0916,11.0991,11.0765,11.0916,1144000.0
2012-02-29 15:40:00,14.71,14.74,14.7,14.73,1831800.0,11.0841,11.1067,11.0765,11.0991,1831800.0
2012-02-29 15:50:00,14.73,14.73,14.69,14.7,3572000.0,11.0991,11.0991,11.069,11.0765,3572000.0
2012-03-01 09:30:00,14.71,14.74,14.68,14.74,672000.0,11.0841,11.1067,11.0614,11.1067,672000.0
2012-03-01 09:40:00,14.74,14.76,14.72,14.74,537800.0,11.1067,11.1217,11.0916,11.1067,537800.0
2012-03-01 09:50:00,14.74,14.78,14.73,14.77,406600.0,11.1067,11.1368,11.0991,11.1293,406600.0
2012-03-01 10:00:00,14.77,14.77,14.7,14.72,1028000.0,11.1293,11.1293,11.0765,11.0916,1028000.0
2012-03-01 10:10:00,14.72,14.74,14.72,14.74,641800.0,11.0916,11.1067,11.0916,11.1067,641800.0
2012-03-01 10:20:00,14.74,14.77,14.74,14.74,354000.0,11.1067,11.1293,11.1067,11.1067,354000.0
2012-03-01 10:30:00,14.74,14.75,14.71,14.72,430000.0,11.1067,11.1142,11.0841,11.0916,430000.0
2012-03-01 10:40:00,14.72,14.76,14.72,14.76,400600.0,11.0916,11.1217,11.0916,11.1217,400600.0
2012-03-01 10:50:00,14.75,14.75,14.71,14.75,396000.0,11.1142,11.1142,11.0841,11.1142,396000.0
2012-03-01 11:00:00,14.75,14.8,14.75,14.79,475600.0,11.1142,11.1519,11.1142,11.1443,475600.0
2012-03-01 11:10:00,14.78,14.8,14.77,14.77,410600.0,11.1368,11.1519,11.1293,11.1293,410600.0
2012-03-01 11:20:00,14.77,14.79,14.76,14.77,396200.0,11.1293,11.1443,11.1217,11.1293,396200.0
2012-03-01 11:30:00,14.78,14.79,14.76,14.77,484000.0,11.1368,11.1443,11.1217,11.1293,484000.0
2012-03-01 11:40:00,14.77,14.82,14.77,14.81,556800.0,11.1293,11.1669,11.1293,11.1594,556800.0
2012-03-01 11:50:00,14.81,14.82,14.8,14.81,345600.0,11.1594,11.1669,11.1519,11.1594,345600.0
2012-03-01 12:00:00,14.81,14.81,14.8,14.8,372200.0,11.1594,11.1594,11.1519,11.1519,372200.0
2012-03-01 12:10:00,14.8,14.8,14.77,14.77,649000.0,11.1519,11.1519,11.1293,11.1293,649000.0
2012-03-01 12:20:00,14.77,14.78,14.76,14.78,288800.0,11.1293,11.1368,11.1217,11.1368,288800.0
2012-03-01 12:30:00,14.78,14.78,14.74,14.74,861400.0,11.1368,11.1368,11.1067,11.1067,861400.0
2012-03-01 12:40:00,14.74,14.76,14.74,14.75,410400.0,11.1067,11.1217,11.1067,11.1142,410400.0
2012-03-01 12:50:00,14.75,14.76,14.74,14.74,331400.0,11.1142,11.1217,11.1067,11.1067,331400.0
2012-03-01 13:00:00,14.74,14.74,14.72,14.72,330400.0,11.1067,11.1067,11.0916,11.0916,330400.0
2012-03-01 13:10:00,14.72,14.72,14.71,14.71,1449200.0,11.0916,11.0916,11.0841,11.0841,1449200.0
2012-03-01 13:20:00,14.71,14.73,14.7,14.71,1043000.0,11.0841,11.0991,11.0765,11.0841,1043000.0
2012-03-01 13:30:00,14.71,14.73,14.71,14.72,365400.0,11.0841,11.0991,11.0841,11.0916,365400.0
2012-03-01 13:40:00,14.72,14.72,14.7,14.72,455600.0,11.0916,11.0916,11.0765,11.0916,455600.0
2012-03-01 13:50:00,14.71,14.72,14.7,14.7,566000.0,11.0841,11.0916,11.0765,11.0765,566000.0
2012-03-01 14:00:00,14.7,14.72,14.7,14.72,219400.0,11.0765,11.0916,11.0765,11.0916,219400.0
2012-03-01 14:10:00,14.72,14.72,14.71,14.71,475800.0,11.0916,11.0916,11.0841,11.0841,475800.0
2012-03-01 14:20:00,14.71,14.72,14.68,14.71,446000.0,11.0841,11.0916,11.0614,11.0841,446000.0
2012-03-01 14:30:00,14.7,14.72,14.7,14.72,423400.0,11.0765,11.0916,11.0765,11.0916,423400.0
2012-03-01 14:40:00,14.71,14.72,14.69,14.72,655400.0,11.0841,11.0916,11.069,11.0916,655400.0
2012-03-01 14:50:00,14.72,14.72,14.69,14.7,426800.0,11.0916,11.0916,11.069,11.0765,426800.0
2012-03-01 15:00:00,14.7,14.72,14.69,14.69,765000.0,11.0765,11.0916,11.069,11.069,765000.0
2012-03-01 15:10:00,14.7,14.7,14.65,14.65,618000.0,11.0765,11.0765,11.0388,11.0388,618000.0
2012-03-01 15:20:00,14.65,14.69,14.65,14.69,690400.0,11.0388,11.069,11.0388,11.069,690400.0
2012-03-01 15:30:00,14.69,14.7,14.65,14.67,859200.0,11.069,11.0765,11.0388,11.0539,859200.0
2012-03-01 15:40:00,14.67,14.72,14.67,14.72,1129200.0,11.0539,11.0916,11.0539,11.0916,1129200.0
2012-03-01 15:50:00,14.72,14.74,14.72,14.72,2719200.0,11.0916,11.1067,11.0916,11.0916,2719200.0
2012-03-02 09:30:00,14.76,14.79,14.68,14.73,750200.0,11.1217,11.1443,11.0614,11.0991,750200.0
2012-03-02 09:40:00,14.72,14.79,14.72,14.76,554200.0,11.0916,11.1443,11.0916,11.1217,554200.0
2012-03-02 09:50:00,14.76,14.81,14.76,14.77,614000.0,11.1217,11.1594,11.1217,11.1293,614000.0
2012-03-02 10:00:00,14.76,14.76,14.73,14.75,583400.0,11.1217,11.1217,11.0991,11.1142,583400.0
2012-03-02 10:10:00,14.74,14.76,14.73,14.73,467400.0,11.1067,11.1217,11.0991,11.0991,467400.0
2012-03-02 10:20:00,14.73,14.73,14.72,14.72,430800.0,11.0991,11.0991,11.0916,11.0916,430800.0
2012-03-02 10:30:00,14.72,14.72,14.67,14.69,859200.0,11.0916,11.0916,11.0539,11.069,859200.0
2012-03-02 10:40:00,14.69,14.7,14.62,14.63,592000.0,11.069,11.0765,11.0162,11.0238,592000.0
2012-03-02 10:50:00,14.63,14.67,14.63,14.63,639400.0,11.0238,11.0539,11.0238,11.0238,639400.0
2012-03-02 11:00:00,14.63,14.65,14.62,14.64,455200.0,11.0238,11.0388,11.0162,11.0313,455200.0
2012-03-02 11:10:00,14.65,14.65,14.62,14.63,437200.0,11.0388,11.0388,11.0162,11.0238,437200.0
2012-03-02 11:20:00,14.62,14.67,14.62,14.65,485000.0,11.0162,11.0539,11.0162,11.0388,485000.0
2012-03-02 11:30:00,14.66,14.67,14.64,14.65,432400.0,11.0464,11.0539,11.0313,11.0388,432400.0
2012-03-02 11:40:00,14.65,14.65,14.58,14.58,521600.0,11.0388,11.0388,10.9861,10.9861,521600.0
2012-03-02 11:50:00,14.58,14.6,14.56,14.59,369000.0,10.9861,11.0012,10.971,10.9936,369000.0
2012-03-02 12:00:00,14.6,14.62,14.58,14.61,411400.0,11.0012,11.0162,10.9861,11.0087,411400.0
2012-03-02 12:10:00,14.61,14.61,14.59,14.6,343000.0,11.0087,11.0087,10.9936,11.0012,343000.0
2012-03-02 12:20:00,14.6,14.61,14.59,14.61,377800.0,11.0012,11.0087,10.9936,11.0087,377800.0
2012-03-02 12:30:00,14.61,14.63,14.6,14.6,374200.0,11.0087,11.0238,11.0012,11.0012,374200.0
2012-03-02 12:40:00,14.6,14.61,14.6,14.61,222400.0,11.0012,11.0087,11.0012,11.0087,222400.0
2012-03-02 12:50:00,14.61,14.62,14.59,14.61,279800.0,11.0087,11.0162,10.9936,11.0087,279800.0
2012-03-02 13:00:00,14.61,14.61,14.58,14.58,460800.0,11.0087,11.0087,10.9861,10.9861,460800.0
2012-03-02 13:10:00,14.58,14.58,14.56,14.57,281400.0,10.9861,10.9861,10.971,10.9786,281400.0
2012-03-02 13:20:00,14.57,14.58,14.54,14.56,682200.0,10.9786,10.9861,10.956,10.971,682200.0
2012-03-02 13:30:00,14.56,14.59,14.56,14.59,337600.0,10.971,10.9936,10.971,10.9936,337600.0
2012-03-02 13:40:00,14.59,14.6,14.56,14.56,511800.0,10.9936,11.0012,10.971,10.971,511800.0
2012-03-02 13:50:00,14.57,14.58,14.56,14.57,397800.0,10.9786,10.9861,10.971,10.9786,397800.0
2012-03-02 14:00:00,14.58,14.59,14.56,14.58,450400.0,10.9861,10.9936,10.971,10.9861,450400.0
2012-03-02 14:10:00,14.58,14.59,14.57,14.58,500400.0,10.9861,10.9936,10.9786,10.9861,500400.0
2012-03-02 14:20:00,14.58,14.6,14.58,14.6,332400.0,10.9861,11.0012,10.9861,11.0012,332400.0
2012-03-02 14:30:00,14.59,14.6,14.58,14.6,251400.0,10.9936,11.0012,10.9861,11.0012,251400.0
2012-03-02 14:40:00,14.59,14.6,14.59,14.6,350600.0,10.9936,11.0012,10.9936,11.0012,350600.0
2012-03-02 14:50:00,14.6,14.6,14.58,14.6,306000.0,11.0012,11.0012,10.9861,11.0012,306000.0
2012-03-02 15:00:00,14.6,14.61,14.58,14.59,499200.0,11.0012,11.0087,10.9861,10.9936,499200.0
2012-03-02 15:10:00,14.59,14.61,14.59,14.6,580000.0,10.9936,11.0087,10.9936,11.0012,580000.0
2012-03-02 15:20:00,14.6,14.65,14.6,14.65,356600.0,11.0012,11.0388,11.0012,11.0388,356600.0
2012-03-02 15:30:00,14.65,14.67,14.65,14.65,673400.0,11.0388,11.0539,11.0388,11.0388,673400.0
2012-03-02 15:40:00,14.65,14.65,14.6,14.61,1155000.0,11.0388,11.0388,11.0012,11.0087,1155000.0
2012-03-02 15:50:00,14.61,14.63,14.6,14.62,2145800.0,11.0087,11.0238,11.0012,11.0162,2145800.0
2012-03-05 09:30:00,14.57,14.59,14.4,14.55,1201400.0,10.9786,10.9936,10.8505,10.9635,1201400.0
2012-03-05 09:40:00,14.54,14.55,14.51,14.51,597800.0,10.956,10.9635,10.9334,10.9334,597800.0
2012-03-05 09:50:00,14.51,14.51,14.45,14.49,911200.0,10.9334,10.9334,10.8881,10.9183,911200.0
2012-03-05 10:00:00,14.49,14.51,14.47,14.5,974400.0,10.9183,10.9334,10.9032,10.9258,974400.0
2012-03-05 10:10:00,14.5,14.5,14.47,14.49,489400.0,10.9258,10.9258,10.9032,10.9183,489400.0
2012-03-05 10:20:00,14.5,14.51,14.46,14.46,621400.0,10.9258,10.9334,10.8957,10.8957,621400.0
2012-03-05 10:30:00,14.46,14.5,14.45,14.49,991200.0,10.8957,10.9258,10.8881,10.9183,991200.0
2012-03-05 10:40:00,14.49,14.5,14.49,14.49,481000.0,10.9183,10.9258,10.9183,10.9183,481000.0
2012-03-05 10:50:00,14.49,14.5,14.46,14.49,396400.0,10.9183,10.9258,10.8957,10.9183,396400.0
2012-03-05 11:00:00,14.49,14.5,14.48,14.49,575800.0,10.9183,10.9258,10.9107,10.9183,575800.0
2012-03-05 11:10:00,14.49,14.5,14.47,14.49,981200.0,10.9183,10.9258,10.9032,10.9183,981200.0
2012-03-05 11:20:00,14.49,14.5,14.48,14.49,1043800.0,10.9183,10.9258,10.9107,10.9183,1043800.0
2012-03-05 11:30:00,14.49,14.49,14.48,14.49,363400.0,10.9183,10.9183,10.9107,10.9183,363400.0
2012-03-05 11:40:00,14.49,14.5,14.48,14.49,802800.0,10.9183,10.9258,10.9107,10.9183,802800.0
2012-03-05 11:50:00,14.49,14.5,14.48,14.49,310400.0,10.9183,10.9258,10.9107,10.9183,310400.0
2012-03-05 12:00:00,14.49,14.49,14.47,14.47,443800.0,10.9183,10.9183,10.9032,10.9032,443800.0
2012-03-05 12:10:00,14.48,14.49,14.47,14.48,510800.0,10.9107,10.9183,10.9032,10.9107,510800.0
2012-03-05 12:20:00,14.47,14.48,14.46,14.47,276600.0,10.9032,10.9107,10.8957,10.9032,276600.0
2012-03-05 12:30:00,14.47,14.47,14.47,14.47,180600.0,10.9032,10.9032,10.9032,10.9032,180600.0
2012-03-05 12:40:00,14.47,14.48,14.45,14.46,692800.0,10.9032,10.9107,10.8881,10.8957,692800.0
2012-03-05 12:50:00,14.46,14.47,14.46,14.47,415600.0,10.8957,10.9032,10.8957,10.9032,415600.0
2012-03-05 13:00:00,14.47,14.47,14.47,14.47,238800.0,10.9032,10.9032,10.9032,10.9032,238800.0
2012-03-05 13:10:00,14.47,14.47,14.47,14.47,268400.0,10.9032,10.9032,10.9032,10.9032,268400.0
2012-03-05 13:20:00,14.47,14.5,14.47,14.49,357000.0,10.9032,10.9258,10.9032,10.9183,357000.0
2012-03-05 13:30:00,14.5,14.5,14.49,14.5,367600.0,10.9258,10.9258,10.9183,10.9258,367600.0
2012-03-05 13:40:00,14.5,14.5,14.49,14.49,218600.0,10.9258,10.9258,10.9183,10.9183,218600.0
2012-03-05 13:50:00,14.49,14.5,14.48,14.49,759400.0,10.9183,10.9258,10.9107,10.9183,759400.0
2012-03-05 14:00:00,14.49,14.51,14.49,14.49,748600.0,10.9183,10.9334,10.9183,10.9183,748600.0
2012-03-05 14:10:00,14.49,14.52,14.49,14.52,763600.0,10.9183,10.9409,10.9183,10.9409,763600.0
2012-03-05 14:20:00,14.51,14.52,14.49,14.52,517800.0,10.9334,10.9409,10.9183,10.9409,517800.0
2012-03-05 14:30:00,14.52,14.54,14.5,14.53,426400.0,10.9409,10.956,10.9258,10.9484,426400.0
2012-03-05 14:40:00,14.53,14.54,14.52,14.54,419000.0,10.9484,10.956,10.9409,10.956,419000.0
2012-03-05 14:50:00,14.53,14.58,14.53,14.56,546400.0,10.9484,10.9861,10.9484,10.971,546400.0
2012-03-05 15:00:00,14.56,14.58,14.56,14.56,591600.0,10.971,10.9861,10.971,10.971,591600.0
2012-03-05 15:10:00,14.56,14.59,14.56,14.58,479800.0,10.971,10.9936,10.971,10.9861,479800.0
2012-03-05 15:20:00,14.58,14.61,14.58,14.61,1041000.0,10.9861,11.0087,10.9861,11.0087,1041000.0
2012-03-05 15:30:00,14.61,14.61,14.58,14.58,874600.0,11.0087,11.0087,10.9861,10.9861,874600.0
2012-03-05 15:40:00,14.58,14.58,14.55,14.55,1467800.0,10.9861,10.9861,10.9635,10.9635,1467800.0
2012-03-05 15:50:00,14.55,14.56,14.54,14.55,1347200.0,10.9635,10.971,10.956,10.9635,1347200.0
2012-03-06 09:30:00,14.43,14.58,14.43,14.49,1468600.0,10.8731,10.9861,10.8731,10.9183,1468600.0
2012-03-06 09:40:00,14.49,14.52,14.48,14.52,867600.0,10.9183,10.9409,10.9107,10.9409,867600.0
2012-03-06 09:50:00,14.52,14.52,14.46,14.46,1252200.0,10.9409,10.9409,10.8957,10.8957,1252200.0
2012-03-06 10:00:00,14.46,14.49,14.39,14.41,1445600.0,10.8957,10.9183,10.8429,10.858,1445600.0
2012-03-06 10:10:00,14.41,14.46,14.41,14.44,1088400.0,10.858,10.8957,10.858,10.8806,1088400.0
2012-03-06 10:20:00,14.44,14.46,14.43,14.45,1228000.0,10.8806,10.8957,10.8731,10.8881,1228000.0
2012-03-06 10:30:00,14.45,14.47,14.44,14.47,790400.0,10.8881,10.9032,10.8806,10.9032,790400.0
2012-03-06 10:40:00,14.46,14.47,14.44,14.44,580000.0,10.8957,10.9032,10.8806,10.8806,580000.0
2012-03-06 10:50:00,14.44,14.46,14.43,14.45,511600.0,10.8806,10.8957,10.8731,10.8881,511600.0
2012-03-06 11:00:00,14.45,14.45,14.4,14.4,570800.0,10.8881,10.8881,10.8505,10.8505,570800.0
2012-03-06 11:10:00,14.4,14.41,14.39,14.4,514000.0,10.8505,10.858,10.8429,10.8505,514000.0
2012-03-06 11:20:00,14.4,14.42,14.39,14.41,415000.0,10.8505,10.8655,10.8429,10.858,415000.0
2012-03-06 11:30:00,14.4,14.42,14.39,14.4,493600.0,10.8505,10.8655,10.8429,10.8505,493600.0
2012-03-06 11:40:00,14.41,14.43,14.4,14.43,419400.0,10.858,10.8731,10.8505,10.8731,419400.0
2012-03-06 11:50:00,14.42,14.44,14.4,14.41,644000.0,10.8655,10.8806,10.8505,10.858,644000.0
2012-03-06 12:00:00,14.41,14.42,14.38,14.4,1037600.0,10.858,10.8655,10.8354,10.8505,1037600.0
2012-03-06 12:10:00,14.4,14.42,14.39,14.4,531000.0,10.8505,10.8655,10.8429,10.8505,531000.0
2012-03-06 12:20:00,14.39,14.41,14.38,14.4,455200.0,10.8429,10.858,10.8354,10.8505,455200.0
2012-03-06 12:30:00,14.4,14.44,14.4,14.43,344600.0,10.8505,10.8806,10.8505,10.8731,344600.0
2012-03-06 12:40:00,14.43,14.44,14.43,14.43,216800.0,10.8731,10.8806,10.8731,10.8731,216800.0
2012-03-06 12:50:00,14.44,14.44,14.43,14.44,312200.0,10.8806,10.8806,10.8731,10.8806,312200.0
2012-03-06 13:00:00,14.44,14.45,14.44,14.44,350800.0,10.8806,10.8881,10.8806,10.8806,350800.0
2012-03-06 13:10:00,14.44,14.44,14.42,14.42,202600.0,10.8806,10.8806,10.8655,10.8655,202600.0
2012-03-06 13:20:00,14.42,14.43,14.42,14.43,236800.0,10.8655,10.8731,10.8655,10.8731,236800.0
2012-03-06 13:30:00,14.43,14.45,14.43,14.43,353000.0,10.8731,10.8881,10.8731,10.8731,353000.0
2012-03-06 13:40:00,14.43,14.44,14.4,14.42,1101400.0,10.8731,10.8806,10.8505,10.8655,1101400.0
2012-03-06 13:50:00,14.42,14.43,14.4,14.4,355200.0,10.8655,10.8731,10.8505,10.8505,355200.0
2012-03-06 14:00:00,14.39,14.4,14.38,14.38,716800.0,10.8429,10.8505,10.8354,10.8354,716800.0
2012-03-06 14:10:00,14.38,14.4,14.38,14.4,554000.0,10.8354,10.8505,10.8354,10.8505,554000.0
2012-03-06 14:20:00,14.4,14.42,14.36,14.37,934400.0,10.8505,10.8655,10.8203,10.8279,934400.0
2012-03-06 14:30:00,14.38,14.39,14.37,14.39,646800.0,10.8354,10.8429,10.8279,10.8429,646800.0
2012-03-06 14:40:00,14.38,14.41,14.38,14.41,385400.0,10.8354,10.858,10.8354,10.858,385400.0
2012-03-06 14:50:00,14.41,14.42,14.4,14.4,379400.0,10.858,10.8655,10.8505,10.8505,379400.0
2012-03-06 15:00:00,14.4,14.42,14.4,14.42,286400.0,10.8505,10.8655,10.8505,10.8655,286400.0
2012-03-06 15:10:00,14.42,14.46,14.42,14.46,696000.0,10.8655,10.8957,10.8655,10.8957,696000.0
2012-03-06 15:20:00,14.46,14.46,14.43,14.43,896000.0,10.8957,10.8957,10.8731,10.8731,896000.0
2012-03-06 15:30:00,14.43,14.44,14.42,14.43,786000.0,10.8731,10.8806,10.8655,10.8731,786000.0
2012-03-06 15:40:00,14.43,14.47,14.43,14.47,840600.0,10.8731,10.9032,10.8731,10.9032,840600.0
2012-03-06 15:50:00,14.47,14.47,14.45,14.46,2218000.0,10.9032,10.9032,10.8881,10.8957,2218000.0
2012-03-07 09:30:00,14.48,14.49,14.4,14.45,997800.0,10.9107,10.9183,10.8505,10.8881,997800.0
2012-03-07 09:40:00,14.46,14.49,14.42,14.46,776400.0,10.8957,10.9183,10.8655,10.8957,776400.0
2012-03-07 09:50:00,14.46,14.49,14.43,14.48,781400.0,10.8957,10.9183,10.8731,10.9107,781400.0
2012-03-07 10:00:00,14.48,14.49,14.46,14.47,841200.0,10.9107,10.9183,10.8957,10.9032,841200.0
2012-03-07 10:10:00,14.48,14.51,14.47,14.5,767000.0,10.9107,10.9334,10.9032,10.9258,767000.0
2012-03-07 10:20:00,14.51,14.51,14.46,14.47,602600.0,10.9334,10.9334,10.8957,10.9032,602600.0
2012-03-07 10:30:00,14.47,14.47,14.46,14.46,605400.0,10.9032,10.9032,10.8957,10.8957,605400.0
2012-03-07 10:40:00,14.46,14.47,14.44,14.45,528000.0,10.8957,10.9032,10.8806,10.8881,528000.0
2012-03-07 10:50:00,14.45,14.47,14.45,14.47,907000.0,10.8881,10.9032,10.8881,10.9032,907000.0
2012-03-07 11:00:00,14.47,14.5,14.47,14.49,609200.0,10.9032,10.9258,10.9032,10.9183,609200.0
2012-03-07 11:10:00,14.49,14.54,14.49,14.54,591800.0,10.9183,10.956,10.9183,10.956,591800.0
2012-03-07 11:20:00,14.54,14.54,14.53,14.54,433600.0,10.956,10.956,10.9484,10.956,433600.0
2012-03-07 11:30:00,14.54,14.55,14.54,14.54,434200.0,10.956,10.9635,10.956,10.956,434200.0
2012-03-07 11:40:00,14.54,14.55,14.54,14.54,403200.0,10.956,10.9635,10.956,10.956,403200.0
2012-03-07 11:50:00,14.54,14.56,14.54,14.55,419000.0,10.956,10.971,10.956,10.9635,419000.0
2012-03-07 12:00:00,14.55,14.56,14.55,14.55,504000.0,10.9635,10.971,10.9635,10.9635,504000.0
2012-03-07 12:10:00,14.56,14.56,14.54,14.56,317600.0,10.971,10.971,10.956,10.971,317600.0
2012-03-07 12:20:00,14.56,14.59,14.55,14.59,389000.0,10.971,10.9936,10.9635,10.9936,389000.0
2012-03-07 12:30:00,14.59,14.61,14.58,14.6,588000.0,10.9936,11.0087,10.9861,11.0012,588000.0
2012-03-07 12:40:00,14.6,14.63,14.6,14.63,352000.0,11.0012,11.0238,11.0012,11.0238,352000.0
2012-03-07 12:50:00,14.63,14.63,14.61,14.62,369200.0,11.0238,11.0238,11.0087,11.0162,369200.0
2012-03-07 13:00:00,14.63,14.63,14.61,14.61,487600.0,11.0238,11.0238,11.0087,11.0087,487600.0
2012-03-07 13:10:00,14.61,14.62,14.59,14.59,1261000.0,11.0087,11.0162,10.9936,10.9936,1261000.0
2012-03-07 13:20:00,14.59,14.6,14.58,14.58,454600.0,10.9936,11.0012,10.9861,10.9861,454600.0
2012-03-07 13:30:00,14.59,14.59,14.56,14.58,477000.0,10.9936,10.9936,10.971,10.9861,477000.0
2012-03-07 13:40:00,14.58,14.58,14.56,14.56,625600.0,10.9861,10.9861,10.971,10.971,625600.0
2012-03-07 13:50:00,14.56,14.59,14.56,14.58,341000.0,10.971,10.9936,10.971,10.9861,341000.0
2012-03-07 14:00:00,14.58,14.59,14.58,14.59,321000.0,10.9861,10.9936,10.9861,10.9936,321000.0
2012-03-07 14:10:00,14.59,14.6,14.58,14.58,239200.0,10.9936,11.0012,10.9861,10.9861,239200.0
2012-03-07 14:20:00,14.58,14.6,14.58,14.6,498400.0,10.9861,11.0012,10.9861,11.0012,498400.0
2012-03-07 14:30:00,14.6,14.62,14.57,14.61,896200.0,11.0012,11.0162,10.9786,11.0087,896200.0
2012-03-07 14:40:00,14.61,14.61,14.59,14.6,496200.0,11.0087,11.0087,10.9936,11.0012,496200.0
2012-03-07 14:50:00,14.6,14.6,14.58,14.58,400200.0,11.0012,11.0012,10.9861,10.9861,400200.0
2012-03-07 15:00:00,14.58,14.6,14.58,14.58,488200.0,10.9861,11.0012,10.9861,10.9861,488200.0
2012-03-07 15:10:00,14.58,14.62,14.58,14.62,538200.0,10.9861,11.0162,10.9861,11.0162,538200.0
2012-03-07 15:20:00,14.62,14.63,14.62,14.63,438200.0,11.0162,11.0238,11.0162,11.0238,438200.0
2012-03-07 15:30:00,14.63,14.66,14.62,14.65,1033800.0,11.0238,11.0464,11.0162,11.0388,1033800.0
2012-03-07 15:40:00,14.65,14.66,14.63,14.65,808200.0,11.0388,11.0464,11.0238,11.0388,808200.0
2012-03-07 15:50:00,14.65,14.65,14.63,14.63,2021200.0,11.0388,11.0388,11.0238,11.0238,2021200.0
2012-03-08 09:30:00,14.72,14.75,14.7,14.74,686600.0,11.0916,11.1142,11.0765,11.1067,686600.0
2012-03-08 09:40:00,14.74,14.79,14.74,14.78,702000.0,11.1067,11.1443,11.1067,11.1368,702000.0
2012-03-08 09:50:00,14.78,14.78,14.74,14.76,490200.0,11.1368,11.1368,11.1067,11.1217,490200.0
2012-03-08 10:00:00,14.76,14.76,14.72,14.72,492800.0,11.1217,11.1217,11.0916,11.0916,492800.0
2012-03-08 10:10:00,14.72,14.72,14.71,14.72,546600.0,11.0916,11.0916,11.0841,11.0916,546600.0
2012-03-08 10:20:00,14.71,14.72,14.7,14.72,560200.0,11.0841,11.0916,11.0765,11.0916,560200.0
2012-03-08 10:30:00,14.72,14.73,14.71,14.72,485800.0,11.0916,11.0991,11.0841,11.0916,485800.0
2012-03-08 10:40:00,14.72,14.74,14.72,14.72,2947200.0,11.0916,11.1067,11.0916,11.0916,2947200.0
2012-03-08 10:50:00,14.72,14.73,14.72,14.73,403800.0,11.0916,11.0991,11.0916,11.0991,403800.0
2012-03-08 11:00:00,14.73,14.74,14.72,14.74,386600.0,11.0991,11.1067,11.0916,11.1067,386600.0
2012-03-08 11:10:00,14.74,14.77,14.74,14.77,639400.0,11.1067,11.1293,11.1067,11.1293,639400.0
2012-03-08 11:20:00,14.76,14.79,14.76,14.79,475000.0,11.1217,11.1443,11.1217,11.1443,475000.0
2012-03-08 11:30:00,14.79,14.83,14.79,14.81,830200.0,11.1443,11.1745,11.1443,11.1594,830200.0
2012-03-08 11:40:00,14.82,14.85,14.81,14.84,561600.0,11.1669,11.1895,11.1594,11.182,561600.0
2012-03-08 11:50:00,14.85,14.85,14.84,14.85,272000.0,11.1895,11.1895,11.182,11.1895,272000.0
2012-03-08 12:00:00,14.85,14.85,14.82,14.82,236800.0,11.1895,11.1895,11.1669,11.1669,236800.0
2012-03-08 12:10:00,14.83,14.83,14.81,14.81,200600.0,11.1745,11.1745,11.1594,11.1594,200600.0
2012-03-08 12:20:00,14.81,14.82,14.81,14.81,419800.0,11.1594,11.1669,11.1594,11.1594,419800.0
2012-03-08 12:30:00,14.82,14.83,14.81,14.82,282800.0,11.1669,11.1745,11.1594,11.1669,282800.0
2012-03-08 12:40:00,14.81,14.82,14.81,14.82,58400.0,11.1594,11.1669,11.1594,11.1669,58400.0
2012-03-08 12:50:00,14.82,14.84,14.81,14.83,217400.0,11.1669,11.182,11.1594,11.1745,217400.0
2012-03-08 13:00:00,14.83,14.84,14.81,14.83,342600.0,11.1745,11.182,11.1594,11.1745,342600.0
2012-03-08 13:10:00,14.84,14.84,14.83,14.84,131600.0,11.182,11.182,11.1745,11.182,131600.0
2012-03-08 13:20:00,14.84,14.84,14.82,14.84,236600.0,11.182,11.182,11.1669,11.182,236600.0
2012-03-08 13:30:00,14.84,14.85,14.84,14.85,275000.0,11.182,11.1895,11.182,11.1895,275000.0
2012-03-08 13:40:00,14.85,14.85,14.84,14.85,177000.0,11.1895,11.1895,11.182,11.1895,177000.0
2012-03-08 13:50:00,14.85,14.85,14.84,14.85,186400.0,11.1895,11.1895,11.182,11.1895,186400.0
2012-03-08 14:00:00,14.85,14.86,14.83,14.84,491000.0,11.1895,11.1971,11.1745,11.182,491000.0
2012-03-08 14:10:00,14.84,14.84,14.83,14.83,353600.0,11.182,11.182,11.1745,11.1745,353600.0
2012-03-08 14:20:00,14.83,14.84,14.82,14.84,377400.0,11.1745,11.182,11.1669,11.182,377400.0
2012-03-08 14:30:00,14.84,14.84,14.82,14.82,185000.0,11.182,11.182,11.1669,11.1669,185000.0
2012-03-08 14:40:00,14.82,14.84,14.82,14.84,187800.0,11.1669,11.182,11.1669,11.182,187800.0
2012-03-08 14:50:00,14.84,14.85,14.83,14.85,361200.0,11.182,11.1895,11.1745,11.1895,361200.0
2012-03-08 15:00:00,14.85,14.86,14.84,14.85,312800.0,11.1895,11.1971,11.182,11.1895,312800.0
2012-03-08 15:10:00,14.85,14.88,14.85,14.87,364400.0,11.1895,11.2121,11.1895,11.2046,364400.0
2012-03-08 15:20:00,14.87,14.88,14.86,14.86,340400.0,11.2046,11.2121,11.1971,11.1971,340400.0
2012-03-08 15:30:00,14.86,14.87,14.83,14.83,636800.0,11.1971,11.2046,11.1745,11.1745,636800.0
2012-03-08 15:40:00,14.83,14.85,14.83,14.83,471200.0,11.1745,11.1895,11.1745,11.1745,471200.0
2012-03-08 15:50:00,14.83,14.84,14.81,14.81,1379400.0,11.1745,11.182,11.1594,11.1594,1379400.0
2012-03-09 09:30:00,14.85,14.9,14.84,14.88,349400.0,11.1895,11.2272,11.182,11.2121,349400.0
2012-03-09 09:40:00,14.88,14.9,14.87,14.88,268000.0,11.2121,11.2272,11.2046,11.2121,268000.0
2012-03-09 09:50:00,14.88,14.89,14.86,14.87,330600.0,11.2121,11.2197,11.1971,11.2046,330600.0
2012-03-09 10:00:00,14.87,14.89,14.86,14.88,316600.0,11.2046,11.2197,11.1971,11.2121,316600.0
2012-03-09 10:10:00,14.88,14.88,14.85,14.88,431200.0,11.2121,11.2121,11.1895,11.2121,431200.0
2012-03-09 10:20:00,14.88,14.9,14.87,14.9,542600.0,11.2121,11.2272,11.2046,11.2272,542600.0
2012-03-09 10:30:00,14.9,14.92,14.9,14.92,442800.0,11.2272,11.2423,11.2272,11.2423,442800.0
2012-03-09 10:40:00,14.92,14.92,14.88,14.9,379800.0,11.2423,11.2423,11.2121,11.2272,379800.0
2012-03-09 10:50:00,14.89,14.91,14.88,14.9,309200.0,11.2197,11.2348,11.2121,11.2272,309200.0
2012-03-09 11:00:00,14.9,14.91,14.87,14.87,345000.0,11.2272,11.2348,11.2046,11.2046,345000.0
2012-03-09 11:10:00,14.86,14.88,14.86,14.87,201200.0,11.1971,11.2121,11.1971,11.2046,201200.0
2012-03-09 11:20:00,14.87,14.87,14.86,14.86,341000.0,11.2046,11.2046,11.1971,11.1971,341000.0
2012-03-09 11:30:00,14.86,14.87,14.85,14.87,213400.0,11.1971,11.2046,11.1895,11.2046,213400.0
2012-03-09 11:40:00,14.87,14.88,14.86,14.87,263800.0,11.2046,11.2121,11.1971,11.2046,263800.0
2012-03-09 11:50:00,14.87,14.88,14.87,14.88,204800.0,11.2046,11.2121,11.2046,11.2121,204800.0
2012-03-09 12:00:00,14.88,14.88,14.86,14.87,536600.0,11.2121,11.2121,11.1971,11.2046,536600.0
2012-03-09 12:10:00,14.87,14.87,14.85,14.85,420000.0,11.2046,11.2046,11.1895,11.1895,420000.0
2012-03-09 12:20:00,14.85,14.85,14.84,14.85,166800.0,11.1895,11.1895,11.182,11.1895,166800.0
2012-03-09 12:30:00,14.85,14.85,14.84,14.85,99000.0,11.1895,11.1895,11.182,11.1895,99000.0
2012-03-09 12:40:00,14.84,14.85,14.84,14.85,66000.0,11.182,11.1895,11.182,11.1895,66000.0
2012-03-09 12:50:00,14.84,14.88,14.84,14.88,325200.0,11.182,11.2121,11.182,11.2121,325200.0
2012-03-09 13:00:00,14.88,14.89,14.88,14.88,118800.0,11.2121,11.2197,11.2121,11.2121,118800.0
2012-03-09 13:10:00,14.88,14.91,14.88,14.91,138400.0,11.2121,11.2348,11.2121,11.2348,138400.0
2012-03-09 13:20:00,14.9,14.91,14.87,14.88,932600.0,11.2272,11.2348,11.2046,11.2121,932600.0
2012-03-09 13:30:00,14.87,14.88,14.87,14.88,297000.0,11.2046,11.2121,11.2046,11.2121,297000.0
2012-03-09 13:40:00,14.88,14.88,14.87,14.88,388400.0,11.2121,11.2121,11.2046,11.2121,388400.0
2012-03-09 13:50:00,14.88,14.89,14.87,14.89,548600.0,11.2121,11.2197,11.2046,11.2197,548600.0
2012-03-09 14:00:00,14.89,14.9,14.88,14.89,189400.0,11.2197,11.2272,11.2121,11.2197,189400.0
2012-03-09 14:10:00,14.89,14.9,14.88,14.88,388200.0,11.2197,11.2272,11.2121,11.2121,388200.0
2012-03-09 14:20:00,14.88,14.89,14.88,14.89,168200.0,11.2121,11.2197,11.2121,11.2197,168200.0
2012-03-09 14:30:00,14.89,14.92,14.88,14.92,412000.0,11.2197,11.2423,11.2121,11.2423,412000.0
2012-03-09 14:40:00,14.92,14.93,14.9,14.9,520000.0,11.2423,11.2498,11.2272,11.2272,520000.0
2012-03-09 14:50:00,14.9,14.91,14.88,14.9,834400.0,11.2272,11.2348,11.2121,11.2272,834400.0
2012-03-09 15:00:00,14.9,14.92,14.9,14.91,407800.0,11.2272,11.2423,11.2272,11.2348,407800.0
2012-03-09 15:10:00,14.92,14.92,14.88,14.88,932000.0,11.2423,11.2423,11.2121,11.2121,932000.0
2012-03-09 15:20:00,14.89,14.9,14.88,14.9,464000.0,11.2197,11.2272,11.2121,11.2272,464000.0
2012-03-09 15:30:00,14.9,14.93,14.88,14.92,824800.0,11.2272,11.2498,11.2121,11.2423,824800.0
2012-03-09 15:40:00,14.92,14.92,14.9,14.91,855400.0,11.2423,11.2423,11.2272,11.2348,855400.0
2012-03-09 15:50:00,14.92,14.93,14.9,14.92,1562000.0,11.2423,11.2498,11.2272,11.2423,1562000.0
2012-03-12 09:30:00,14.85,14.93,14.85,14.9,655600.0,11.1895,11.2498,11.1895,11.2272,655600.0
2012-03-12 09:40:00,14.9,14.92,14.89,14.9,341600.0,11.2272,11.2423,11.2197,11.2272,341600.0
2012-03-12 09:50:00,14.9,14.92,14.88,14.92,315600.0,11.2272,11.2423,11.2121,11.2423,315600.0
2012-03-12 10:00:00,14.91,14.91,14.88,14.9,663400.0,11.2348,11.2348,11.2121,11.2272,663400.0
2012-03-12 10:10:00,14.9,14.9,14.88,14.9,319400.0,11.2272,11.2272,11.2121,11.2272,319400.0
2012-03-12 10:20:00,14.9,14.9,14.87,14.88,512600.0,11.2272,11.2272,11.2046,11.2121,512600.0
2012-03-12 10:30:00,14.88,14.88,14.84,14.85,683600.0,11.2121,11.2121,11.182,11.1895,683600.0
2012-03-12 10:40:00,14.85,14.85,14.84,14.84,436400.0,11.1895,11.1895,11.182,11.182,436400.0
2012-03-12 10:50:00,14.84,14.86,14.81,14.81,449000.0,11.182,11.1971,11.1594,11.1594,449000.0
2012-03-12 11:00:00,14.81,14.82,14.8,14.8,310400.0,11.1594,11.1669,11.1519,11.1519,310400.0
2012-03-12 11:10:00,14.8,14.82,14.8,14.81,286000.0,11.1519,11.1669,11.1519,11.1594,286000.0
2012-03-12 11:20:00,14.81,14.82,14.79,14.8,344800.0,11.1594,11.1669,11.1443,11.1519,344800.0
2012-03-12 11:30:00,14.8,14.81,14.8,14.81,307200.0,11.1519,11.1594,11.1519,11.1594,307200.0
2012-03-12 11:40:00,14.81,14.82,14.8,14.81,290400.0,11.1594,11.1669,11.1519,11.1594,290400.0
2012-03-12 11:50:00,14.81,14.82,14.79,14.79,248600.0,11.1594,11.1669,11.1443,11.1443,248600.0
2012-03-12 12:00:00,14.79,14.82,14.78,14.81,344800.0,11.1443,11.1669,11.1368,11.1594,344800.0
2012-03-12 12:10:00,14.81,14.83,14.81,14.82,353600.0,11.1594,11.1745,11.1594,11.1669,353600.0
2012-03-12 12:20:00,14.82,14.84,14.81,14.82,314400.0,11.1669,11.182,11.1594,11.1669,314400.0
2012-03-12 12:30:00,14.82,14.83,14.81,14.82,430200.0,11.1669,11.1745,11.1594,11.1669,430200.0
2012-03-12 12:40:00,14.82,14.83,14.81,14.82,327400.0,11.1669,11.1745,11.1594,11.1669,327400.0
2012-03-12 12:50:00,14.82,14.82,14.8,14.81,218400.0,11.1669,11.1669,11.1519,11.1594,218400.0
2012-03-12 13:00:00,14.81,14.81,14.8,14.81,129200.0,11.1594,11.1594,11.1519,11.1594,129200.0
2012-03-12 13:10:00,14.8,14.82,14.8,14.81,208200.0,11.1519,11.1669,11.1519,11.1594,208200.0
2012-03-12 13:20:00,14.81,14.84,14.8,14.83,190200.0,11.1594,11.182,11.1519,11.1745,190200.0
2012-03-12 13:30:00,14.83,14.86,14.83,14.85,172200.0,11.1745,11.1971,11.1745,11.1895,172200.0
2012-03-12 13:40:00,14.85,14.86,14.85,14.85,249400.0,11.1895,11.1971,11.1895,11.1895,249400.0
2012-03-12 13:50:00,14.85,14.86,14.84,14.84,292200.0,11.1895,11.1971,11.182,11.182,292200.0
2012-03-12 14:00:00,14.84,14.84,14.84,14.84,112400.0,11.182,11.182,11.182,11.182,112400.0
2012-03-12 14:10:00,14.84,14.85,14.84,14.84,238800.0,11.182,11.1895,11.182,11.182,238800.0
2012-03-12 14:20:00,14.84,14.84,14.83,14.83,181600.0,11.182,11.182,11.1745,11.1745,181600.0
2012-03-12 14:30:00,14.84,14.84,14.81,14.82,411600.0,11.182,11.182,11.1594,11.1669,411600.0
2012-03-12 14:40:00,14.83,14.83,14.81,14.82,290600.0,11.1745,11.1745,11.1594,11.1669,290600.0
2012-03-12 14:50:00,14.82,14.84,14.81,14.83,242000.0,11.1669,11.182,11.1594,11.1745,242000.0
2012-03-12 15:00:00,14.83,14.84,14.81,14.81,294800.0,11.1745,11.182,11.1594,11.1594,294800.0
2012-03-12 15:10:00,14.81,14.82,14.8,14.8,470600.0,11.1594,11.1669,11.1519,11.1519,470600.0
2012-03-12 15:20:00,14.8,14.81,14.79,14.8,703400.0,11.1519,11.1594,11.1443,11.1519,703400.0
2012-03-12 15:30:00,14.8,14.8,14.78,14.8,775400.0,11.1519,11.1519,11.1368,11.1519,775400.0
2012-03-12 15:40:00,14.8,14.81,14.78,14.8,806200.0,11.1519,11.1594,11.1368,11.1519,806200.0
2012-03-12 15:50:00,14.8,14.81,14.79,14.81,2142000.0,11.1519,11.1594,11.1443,11.1594,2142000.0
2012-03-13 09:30:00,14.92,14.95,14.83,14.87,672200.0,11.2423,11.2649,11.1745,11.2046,672200.0
2012-03-13 09:40:00,14.87,14.88,14.85,14.86,730000.0,11.2046,11.2121,11.1895,11.1971,730000.0
2012-03-13 09:50:00,14.86,14.89,14.85,14.87,601400.0,11.1971,11.2197,11.1895,11.2046,601400.0
2012-03-13 10:00:00,14.87,14.88,14.85,14.86,400400.0,11.2046,11.2121,11.1895,11.1971,400400.0
2012-03-13 10:10:00,14.86,14.87,14.83,14.84,820000.0,11.1971,11.2046,11.1745,11.182,820000.0
2012-03-13 10:20:00,14.84,14.86,14.84,14.85,317800.0,11.182,11.1971,11.182,11.1895,317800.0
2012-03-13 10:30:00,14.85,14.88,14.85,14.87,512400.0,11.1895,11.2121,11.1895,11.2046,512400.0
2012-03-13 10:40:00,14.87,14.88,14.86,14.88,161200.0,11.2046,11.2121,11.1971,11.2121,161200.0
2012-03-13 10:50:00,14.87,14.88,14.87,14.88,220200.0,11.2046,11.2121,11.2046,11.2121,220200.0
2012-03-13 11:00:00,14.88,14.88,14.86,14.87,428800.0,11.2121,11.2121,11.1971,11.2046,428800.0
2012-03-13 11:10:00,14.87,14.87,14.85,14.86,254400.0,11.2046,11.2046,11.1895,11.1971,254400.0
2012-03-13 11:20:00,14.86,14.86,14.85,14.85,384400.0,11.1971,11.1971,11.1895,11.1895,384400.0
2012-03-13 11:30:00,14.85,14.88,14.85,14.87,271800.0,11.1895,11.2121,11.1895,11.2046,271800.0
2012-03-13 11:40:00,14.88,14.89,14.86,14.89,278200.0,11.2121,11.2197,11.1971,11.2197,278200.0
2012-03-13 11:50:00,14.89,14.9,14.88,14.89,848200.0,11.2197,11.2272,11.2121,11.2197,848200.0
2012-03-13 12:00:00,14.89,14.9,14.87,14.88,181600.0,11.2197,11.2272,11.2046,11.2121,181600.0
2012-03-13 12:10:00,14.88,14.9,14.87,14.89,230400.0,11.2121,11.2272,11.2046,11.2197,230400.0
2012-03-13 12:20:00,14.89,14.91,14.88,14.9,184800.0,11.2197,11.2348,11.2121,11.2272,184800.0
2012-03-13 12:30:00,14.9,14.9,14.89,14.89,139600.0,11.2272,11.2272,11.2197,11.2197,139600.0
2012-03-13 12:40:00,14.9,14.9,14.89,14.9,201600.0,11.2272,11.2272,11.2197,11.2272,201600.0
2012-03-13 12:50:00,14.9,14.92,14.9,14.92,274200.0,11.2272,11.2423,11.2272,11.2423,274200.0
2012-03-13 13:00:00,14.92,14.94,14.92,14.93,352400.0,11.2423,11.2574,11.2423,11.2498,352400.0
2012-03-13 13:10:00,14.93,14.94,14.93,14.93,201400.0,11.2498,11.2574,11.2498,11.2498,201400.0
2012-03-13 13:20:00,14.93,14.94,14.93,14.93,127000.0,11.2498,11.2574,11.2498,11.2498,127000.0
2012-03-13 13:30:00,14.93,14.94,14.93,14.93,209400.0,11.2498,11.2574,11.2498,11.2498,209400.0
2012-03-13 13:40:00,14.93,14.94,14.91,14.92,373400.0,11.2498,11.2574,11.2348,11.2423,373400.0
2012-03-13 13:50:00,14.92,14.92,14.88,14.88,559400.0,11.2423,11.2423,11.2121,11.2121,559400.0
2012-03-13 14:00:00,14.88,14.91,14.88,14.91,177800.0,11.2121,11.2348,11.2121,11.2348,177800.0
2012-03-13 14:10:00,14.91,14.94,14.9,14.93,601000.0,11.2348,11.2574,11.2272,11.2498,601000.0
2012-03-13 14:20:00,14.93,14.95,14.91,14.92,540800.0,11.2498,11.2649,11.2348,11.2423,540800.0
2012-03-13 14:30:00,14.92,14.94,14.91,14.93,564200.0,11.2423,11.2574,11.2348,11.2498,564200.0
2012-03-13 14:40:00,14.93,14.93,14.9,14.9,650800.0,11.2498,11.2498,11.2272,11.2272,650800.0
2012-03-13 14:50:00,14.9,14.92,14.88,14.91,267400.0,11.2272,11.2423,11.2121,11.2348,267400.0
2012-03-13 15:00:00,14.9,14.97,14.9,14.96,798800.0,11.2272,11.28,11.2272,11.2724,798800.0
2012-03-13 15:10:00,14.96,14.99,14.96,14.99,637000.0,11.2724,11.295,11.2724,11.295,637000.0
2012-03-13 15:20:00,14.99,14.99,14.97,14.99,1179800.0,11.295,11.295,11.28,11.295,1179800.0
2012-03-13 15:30:00,14.99,15.0,14.96,14.98,1380200.0,11.295,11.3026,11.2724,11.2875,1380200.0
2012-03-13 15:40:00,14.97,15.0,14.97,14.99,1197600.0,11.28,11.3026,11.28,11.295,1197600.0
2012-03-13 15:50:00,14.99,15.03,14.99,15.03,2854000.0,11.295,11.3252,11.295,11.3252,2854000.0
2012-03-14 09:30:00,14.99,15.0,14.94,14.96,601600.0,11.295,11.3026,11.2574,11.2724,601600.0
2012-03-14 09:40:00,14.96,14.97,14.95,14.95,519400.0,11.2724,11.28,11.2649,11.2649,519400.0
2012-03-14 09:50:00,14.95,14.96,14.92,14.92,505200.0,11.2649,11.2724,11.2423,11.2423,505200.0
2012-03-14 10:00:00,14.93,14.95,14.91,14.95,356800.0,11.2498,11.2649,11.2348,11.2649,356800.0
2012-03-14 10:10:00,14.95,14.95,14.92,14.94,368200.0,11.2649,11.2649,11.2423,11.2574,368200.0
2012-03-14 10:20:00,14.93,14.94,14.89,14.9,346800.0,11.2498,11.2574,11.2197,11.2272,346800.0
2012-03-14 10:30:00,14.9,14.92,14.88,14.9,672000.0,11.2272,11.2423,11.2121,11.2272,672000.0
2012-03-14 10:40:00,14.9,14.93,14.89,14.93,289400.0,11.2272,11.2498,11.2197,11.2498,289400.0
2012-03-14 10:50:00,14.92,14.93,14.9,14.91,215000.0,11.2423,11.2498,11.2272,11.2348,215000.0
2012-03-14 11:00:00,14.91,14.92,14.9,14.9,485800.0,11.2348,11.2423,11.2272,11.2272,485800.0
2012-03-14 11:10:00,14.9,14.92,14.9,14.91,381400.0,11.2272,11.2423,11.2272,11.2348,381400.0
2012-03-14 11:20:00,14.91,14.93,14.91,14.93,1143000.0,11.2348,11.2498,11.2348,11.2498,1143000.0
2012-03-14 11:30:00,14.92,14.92,14.9,14.92,232400.0,11.2423,11.2423,11.2272,11.2423,232400.0
2012-03-14 11:40:00,14.91,14.92,14.9,14.91,442600.0,11.2348,11.2423,11.2272,11.2348,442600.0
2012-03-14 11:50:00,14.91,14.91,14.9,14.9,201000.0,11.2348,11.2348,11.2272,11.2272,201000.0
2012-03-14 12:00:00,14.9,14.91,14.9,14.9,287000.0,11.2272,11.2348,11.2272,11.2272,287000.0
2012-03-14 12:10:00,14.91,14.91,14.9,14.9,250400.0,11.2348,11.2348,11.2272,11.2272,250400.0
2012-03-14 12:20:00,14.9,14.91,14.9,14.9,342400.0,11.2272,11.2348,11.2272,11.2272,342400.0
2012-03-14 12:30:00,14.9,14.92,14.9,14.91,315200.0,11.2272,11.2423,11.2272,11.2348,315200.0
2012-03-14 12:40:00,14.92,14.92,14.9,14.9,364200.0,11.2423,11.2423,11.2272,11.2272,364200.0
2012-03-14 12:50:00,14.9,14.9,14.9,14.9,329200.0,11.2272,11.2272,11.2272,11.2272,329200.0
2012-03-14 13:00:00,14.9,14.93,14.9,14.93,237000.0,11.2272,11.2498,11.2272,11.2498,237000.0
2012-03-14 13:10:00,14.93,14.93,14.91,14.91,273200.0,11.2498,11.2498,11.2348,11.2348,273200.0
2012-03-14 13:20:00,14.92,14.92,14.9,14.9,352200.0,11.2423,11.2423,11.2272,11.2272,352200.0
2012-03-14 13:30:00,14.9,14.9,14.89,14.9,192400.0,11.2272,11.2272,11.2197,11.2272,192400.0
2012-03-14 13:40:00,14.89,14.9,14.86,14.88,954600.0,11.2197,11.2272,11.1971,11.2121,954600.0
2012-03-14 13:50:00,14.88,14.92,14.88,14.92,864000.0,11.2121,11.2423,11.2121,11.2423,864000.0
2012-03-14 14:00:00,14.92,14.96,14.92,14.96,500200.0,11.2423,11.2724,11.2423,11.2724,500200.0
2012-03-14 14:10:00,14.95,14.96,14.94,14.96,485000.0,11.2649,11.2724,11.2574,11.2724,485000.0
2012-03-14 14:20:00,14.96,14.97,14.93,14.93,565000.0,11.2724,11.28,11.2498,11.2498,565000.0
2012-03-14 14:30:00,14.93,14.96,14.92,14.94,424400.0,11.2498,11.2724,11.2423,11.2574,424400.0
2012-03-14 14:40:00,14.94,14.95,14.93,14.95,266600.0,11.2574,11.2649,11.2498,11.2649,266600.0
2012-03-14 14:50:00,14.95,14.96,14.94,14.94,494000.0,11.2649,11.2724,11.2574,11.2574,494000.0
2012-03-14 15:00:00,14.95,14.95,14.93,14.93,411400.0,11.2649,11.2649,11.2498,11.2498,411400.0
2012-03-14 15:10:00,14.93,14.93,14.89,14.89,695000.0,11.2498,11.2498,11.2197,11.2197,695000.0
2012-03-14 15:20:00,14.89,14.93,14.89,14.93,608600.0,11.2197,11.2498,11.2197,11.2498,608600.0
2012-03-14 15:30:00,14.93,14.94,14.9,14.93,837800.0,11.2498,11.2574,11.2272,11.2498,837800.0
2012-03-14 15:40:00,14.93,14.93,14.88,14.88,1245000.0,11.2498,11.2498,11.2121,11.2121,1245000.0
2012-03-14 15:50:00,14.89,14.9,14.87,14.9,2632800.0,11.2197,11.2272,11.2046,11.2272,2632800.0
2012-03-15 09:30:00,14.89,14.9,14.72,14.73,1031600.0,11.2197,11.2272,11.0916,11.0991,1031600.0
2012-03-15 09:40:00,14.73,14.77,14.71,14.76,867000.0,11.0991,11.1293,11.0841,11.1217,867000.0
2012-03-15 09:50:00,14.76,14.78,14.74,14.76,383800.0,11.1217,11.1368,11.1067,11.1217,383800.0
2012-03-15 10:00:00,14.76,14.77,14.74,14.77,684400.0,11.1217,11.1293,11.1067,11.1293,684400.0
2012-03-15 10:10:00,14.76,14.82,14.75,14.81,834600.0,11.1217,11.1669,11.1142,11.1594,834600.0
2012-03-15 10:20:00,14.81,14.84,14.8,14.81,429000.0,11.1594,11.182,11.1519,11.1594,429000.0
2012-03-15 10:30:00,14.81,14.85,14.81,14.84,442600.0,11.1594,11.1895,11.1594,11.182,442600.0
2012-03-15 10:40:00,14.84,14.85,14.81,14.81,323200.0,11.182,11.1895,11.1594,11.1594,323200.0
2012-03-15 10:50:00,14.81,14.84,14.8,14.81,299800.0,11.1594,11.182,11.1519,11.1594,299800.0
2012-03-15 11:00:00,14.81,14.82,14.78,14.79,354600.0,11.1594,11.1669,11.1368,11.1443,354600.0
2012-03-15 11:10:00,14.79,14.8,14.78,14.79,195800.0,11.1443,11.1519,11.1368,11.1443,195800.0
2012-03-15 11:20:00,14.78,14.81,14.78,14.81,398400.0,11.1368,11.1594,11.1368,11.1594,398400.0
2012-03-15 11:30:00,14.81,14.84,14.81,14.84,510600.0,11.1594,11.182,11.1594,11.182,510600.0
2012-03-15 11:40:00,14.84,14.88,14.84,14.88,489600.0,11.182,11.2121,11.182,11.2121,489600.0
2012-03-15 11:50:00,14.88,14.88,14.88,14.88,137000.0,11.2121,11.2121,11.2121,11.2121,137000.0
2012-03-15 12:00:00,14.88,14.9,14.87,14.88,659200.0,11.2121,11.2272,11.2046,11.2121,659200.0
2012-03-15 12:10:00,14.88,14.9,14.87,14.9,416200.0,11.2121,11.2272,11.2046,11.2272,416200.0
2012-03-15 12:20:00,14.9,14.93,14.9,14.93,372800.0,11.2272,11.2498,11.2272,11.2498,372800.0
2012-03-15 12:30:00,14.93,14.94,14.93,14.93,317200.0,11.2498,11.2574,11.2498,11.2498,317200.0
2012-03-15 12:40:00,14.93,14.95,14.93,14.93,253400.0,11.2498,11.2649,11.2498,11.2498,253400.0
2012-03-15 12:50:00,14.93,14.93,14.91,14.91,232800.0,11.2498,11.2498,11.2348,11.2348,232800.0
2012-03-15 13:00:00,14.92,14.92,14.9,14.91,234400.0,11.2423,11.2423,11.2272,11.2348,234400.0
2012-03-15 13:10:00,14.91,14.92,14.89,14.89,299000.0,11.2348,11.2423,11.2197,11.2197,299000.0
2012-03-15 13:20:00,14.9,14.9,14.86,14.86,374400.0,11.2272,11.2272,11.1971,11.1971,374400.0
2012-03-15 13:30:00,14.86,14.9,14.85,14.9,591400.0,11.1971,11.2272,11.1895,11.2272,591400.0
2012-03-15 13:40:00,14.9,14.9,14.87,14.87,330200.0,11.2272,11.2272,11.2046,11.2046,330200.0
2012-03-15 13:50:00,14.87,14.88,14.84,14.86,462800.0,11.2046,11.2121,11.182,11.1971,462800.0
2012-03-15 14:00:00,14.85,14.9,14.85,14.9,619400.0,11.1895,11.2272,11.1895,11.2272,619400.0
2012-03-15 14:10:00,14.89,14.91,14.88,14.91,176600.0,11.2197,11.2348,11.2121,11.2348,176600.0
2012-03-15 14:20:00,14.9,14.91,14.88,14.88,270200.0,11.2272,11.2348,11.2121,11.2121,270200.0
2012-03-15 14:30:00,14.88,14.88,14.85,14.87,401800.0,11.2121,11.2121,11.1895,11.2046,401800.0
2012-03-15 14:40:00,14.87,14.88,14.86,14.87,314000.0,11.2046,11.2121,11.1971,11.2046,314000.0
2012-03-15 14:50:00,14.87,14.88,14.87,14.88,262200.0,11.2046,11.2121,11.2046,11.2121,262200.0
2012-03-15 15:00:00,14.88,14.92,14.87,14.88,352400.0,11.2121,11.2423,11.2046,11.2121,352400.0
2012-03-15 15:10:00,14.88,14.88,14.86,14.88,323200.0,11.2121,11.2121,11.1971,11.2121,323200.0
2012-03-15 15:20:00,14.87,14.88,14.87,14.88,416600.0,11.2046,11.2121,11.2046,11.2121,416600.0
2012-03-15 15:30:00,14.88,14.9,14.88,14.88,532200.0,11.2121,11.2272,11.2121,11.2121,532200.0
2012-03-15 15:40:00,14.88,14.88,14.86,14.87,767600.0,11.2121,11.2121,11.1971,11.2046,767600.0
2012-03-15 15:50:00,14.88,14.92,14.88,14.9,2763000.0,11.2121,11.2423,11.2121,11.2272,2763000.0
2012-03-16 09:30:00,14.9,14.92,14.87,14.9,11794400.0,11.2272,11.2423,11.2046,11.2272,11794400.0
2012-03-16 09:40:00,14.9,14.9,14.85,14.86,510200.0,11.2272,11.2272,11.1895,11.1971,510200.0
2012-03-16 09:50:00,14.86,14.86,14.81,14.83,619800.0,11.1971,11.1971,11.1594,11.1745,619800.0
2012-03-16 10:00:00,14.83,14.84,14.82,14.83,391200.0,11.1745,11.182,11.1669,11.1745,391200.0
2012-03-16 10:10:00,14.84,14.84,14.78,14.78,620000.0,11.182,11.182,11.1368,11.1368,620000.0
2012-03-16 10:20:00,14.78,14.78,14.77,14.78,710400.0,11.1368,11.1368,11.1293,11.1368,710400.0
2012-03-16 10:30:00,14.78,14.83,14.78,14.83,551200.0,11.1368,11.1745,11.1368,11.1745,551200.0
2012-03-16 10:40:00,14.83,14.84,14.81,14.82,528400.0,11.1745,11.182,11.1594,11.1669,528400.0
2012-03-16 10:50:00,14.82,14.86,14.82,14.85,313400.0,11.1669,11.1971,11.1669,11.1895,313400.0
2012-03-16 11:00:00,14.86,14.86,14.84,14.86,343000.0,11.1971,11.1971,11.182,11.1971,343000.0
2012-03-16 11:10:00,14.85,14.86,14.82,14.83,672400.0,11.1895,11.1971,11.1669,11.1745,672400.0
2012-03-16 11:20:00,14.83,14.84,14.8,14.81,489200.0,11.1745,11.182,11.1519,11.1594,489200.0
2012-03-16 11:30:00,14.81,14.81,14.79,14.81,331400.0,11.1594,11.1594,11.1443,11.1594,331400.0
2012-03-16 11:40:00,14.81,14.83,14.81,14.82,349000.0,11.1594,11.1745,11.1594,11.1669,349000.0
2012-03-16 11:50:00,14.83,14.85,14.81,14.84,487800.0,11.1745,11.1895,11.1594,11.182,487800.0
2012-03-16 12:00:00,14.85,14.85,14.84,14.84,189200.0,11.1895,11.1895,11.182,11.182,189200.0
2012-03-16 12:10:00,14.84,14.86,14.84,14.85,304400.0,11.182,11.1971,11.182,11.1895,304400.0
2012-03-16 12:20:00,14.86,14.87,14.85,14.86,225200.0,11.1971,11.2046,11.1895,11.1971,225200.0
2012-03-16 12:30:00,14.86,14.86,14.82,14.83,463000.0,11.1971,11.1971,11.1669,11.1745,463000.0
2012-03-16 12:40:00,14.83,14.83,14.81,14.82,552800.0,11.1745,11.1745,11.1594,11.1669,552800.0
2012-03-16 12:50:00,14.81,14.81,14.79,14.8,239400.0,11.1594,11.1594,11.1443,11.1519,239400.0
2012-03-16 13:00:00,14.8,14.83,14.8,14.83,178600.0,11.1519,11.1745,11.1519,11.1745,178600.0
2012-03-16 13:10:00,14.83,14.83,14.82,14.83,104400.0,11.1745,11.1745,11.1669,11.1745,104400.0
2012-03-16 13:20:00,14.83,14.83,14.82,14.83,68800.0,11.1745,11.1745,11.1669,11.1745,68800.0
2012-03-16 13:30:00,14.83,14.83,14.79,14.8,790800.0,11.1745,11.1745,11.1443,11.1519,790800.0
2012-03-16 13:40:00,14.8,14.8,14.77,14.77,547200.0,11.1519,11.1519,11.1293,11.1293,547200.0
2012-03-16 13:50:00,14.77,14.78,14.76,14.77,265800.0,11.1293,11.1368,11.1217,11.1293,265800.0
2012-03-16 14:00:00,14.77,14.78,14.76,14.77,393400.0,11.1293,11.1368,11.1217,11.1293,393400.0
2012-03-16 14:10:00,14.78,14.79,14.74,14.75,730000.0,11.1368,11.1443,11.1067,11.1142,730000.0
2012-03-16 14:20:00,14.75,14.76,14.74,14.75,125800.0,11.1142,11.1217,11.1067,11.1142,125800.0
2012-03-16 14:30:00,14.76,14.77,14.74,14.74,668600.0,11.1217,11.1293,11.1067,11.1067,668600.0
2012-03-16 14:40:00,14.75,14.75,14.7,14.74,1300400.0,11.1142,11.1142,11.0765,11.1067,1300400.0
2012-03-16 14:50:00,14.74,14.79,14.74,14.79,656000.0,11.1067,11.1443,11.1067,11.1443,656000.0
2012-03-16 15:00:00,14.78,14.79,14.77,14.78,284000.0,11.1368,11.1443,11.1293,11.1368,284000.0
2012-03-16 15:10:00,14.78,14.78,14.76,14.76,482600.0,11.1368,11.1368,11.1217,11.1217,482600.0
2012-03-16 15:20:00,14.77,14.79,14.77,14.78,359200.0,11.1293,11.1443,11.1293,11.1368,359200.0
2012-03-16 15:30:00,14.78,14.78,14.76,14.76,871000.0,11.1368,11.1368,11.1217,11.1217,871000.0
2012-03-16 15:40:00,14.76,14.77,14.74,14.75,1061600.0,11.1217,11.1293,11.1067,11.1142,1061600.0
2012-03-16 15:50:00,14.74,14.76,14.73,14.75,1806400.0,11.1067,11.1217,11.0991,11.1142,1806400.0
2012-03-19 09:30:00,14.71,14.74,14.63,14.65,834400.0,11.0841,11.1067,11.0238,11.0388,834400.0
2012-03-19 09:40:00,14.65,14.74,14.65,14.73,525400.0,11.0388,11.1067,11.0388,11.0991,525400.0
2012-03-19 09:50:00,14.72,14.77,14.71,14.77,437600.0,11.0916,11.1293,11.0841,11.1293,437600.0
2012-03-19 10:00:00,14.77,14.83,14.75,14.81,479800.0,11.1293,11.1745,11.1142,11.1594,479800.0
2012-03-19 10:10:00,14.81,14.84,14.81,14.84,378200.0,11.1594,11.182,11.1594,11.182,378200.0
2012-03-19 10:20:00,14.84,14.84,14.81,14.83,500800.0,11.182,11.182,11.1594,11.1745,500800.0
2012-03-19 10:30:00,14.83,14.86,14.83,14.86,401600.0,11.1745,11.1971,11.1745,11.1971,401600.0
2012-03-19 10:40:00,14.86,14.87,14.83,14.83,327600.0,11.1971,11.2046,11.1745,11.1745,327600.0
2012-03-19 10:50:00,14.84,14.85,14.83,14.84,342800.0,11.182,11.1895,11.1745,11.182,342800.0
2012-03-19 11:00:00,14.84,14.85,14.8,14.81,603000.0,11.182,11.1895,11.1519,11.1594,603000.0
2012-03-19 11:10:00,14.81,14.81,14.77,14.78,365400.0,11.1594,11.1594,11.1293,11.1368,365400.0
2012-03-19 11:20:00,14.78,14.79,14.75,14.76,488800.0,11.1368,11.1443,11.1142,11.1217,488800.0
2012-03-19 11:30:00,14.76,14.78,14.74,14.78,939400.0,11.1217,11.1368,11.1067,11.1368,939400.0
2012-03-19 11:40:00,14.78,14.81,14.77,14.8,540200.0,11.1368,11.1594,11.1293,11.1519,540200.0
2012-03-19 11:50:00,14.81,14.86,14.8,14.86,403000.0,11.1594,11.1971,11.1519,11.1971,403000.0
2012-03-19 12:00:00,14.85,14.89,14.85,14.89,454000.0,11.1895,11.2197,11.1895,11.2197,454000.0
2012-03-19 12:10:00,14.89,14.9,14.89,14.89,154000.0,11.2197,11.2272,11.2197,11.2197,154000.0
2012-03-19 12:20:00,14.9,14.91,14.89,14.9,277200.0,11.2272,11.2348,11.2197,11.2272,277200.0
2012-03-19 12:30:00,14.9,14.93,14.9,14.92,369400.0,11.2272,11.2498,11.2272,11.2423,369400.0
2012-03-19 12:40:00,14.92,14.94,14.92,14.92,400400.0,11.2423,11.2574,11.2423,11.2423,400400.0
2012-03-19 12:50:00,14.92,14.93,14.92,14.93,220000.0,11.2423,11.2498,11.2423,11.2498,220000.0
2012-03-19 13:00:00,14.93,14.95,14.93,14.95,251200.0,11.2498,11.2649,11.2498,11.2649,251200.0
2012-03-19 13:10:00,14.95,14.95,14.94,14.95,955400.0,11.2649,11.2649,11.2574,11.2649,955400.0
2012-03-19 13:20:00,14.95,14.97,14.95,14.96,388000.0,11.2649,11.28,11.2649,11.2724,388000.0
2012-03-19 13:30:00,14.96,14.96,14.93,14.94,404400.0,11.2724,11.2724,11.2498,11.2574,404400.0
2012-03-19 13:40:00,14.93,14.95,14.93,14.95,243800.0,11.2498,11.2649,11.2498,11.2649,243800.0
2012-03-19 13:50:00,14.95,14.95,14.94,14.95,435000.0,11.2649,11.2649,11.2574,11.2649,435000.0
2012-03-19 14:00:00,14.95,14.95,14.93,14.94,262200.0,11.2649,11.2649,11.2498,11.2574,262200.0
2012-03-19 14:10:00,14.94,14.95,14.93,14.93,180200.0,11.2574,11.2649,11.2498,11.2498,180200.0
2012-03-19 14:20:00,14.94,14.94,14.93,14.93,174800.0,11.2574,11.2574,11.2498,11.2498,174800.0
2012-03-19 14:30:00,14.94,14.94,14.91,14.92,282000.0,11.2574,11.2574,11.2348,11.2423,282000.0
2012-03-19 14:40:00,14.92,14.93,14.91,14.92,248000.0,11.2423,11.2498,11.2348,11.2423,248000.0
2012-03-19 14:50:00,14.92,14.93,14.9,14.93,498600.0,11.2423,11.2498,11.2272,11.2498,498600.0
2012-03-19 15:00:00,14.93,14.95,14.92,14.95,780400.0,11.2498,11.2649,11.2423,11.2649,780400.0
2012-03-19 15:10:00,14.95,14.97,14.95,14.97,414400.0,11.2649,11.28,11.2649,11.28,414400.0
2012-03-19 15:20:00,14.97,14.97,14.97,14.97,405800.0,11.28,11.28,11.28,11.28,405800.0
2012-03-19 15:30:00,14.97,14.99,14.97,14.99,590000.0,11.28,11.295,11.28,11.295,590000.0
2012-03-19 15:40:00,14.98,14.99,14.95,14.95,986000.0,11.2875,11.295,11.2649,11.2649,986000.0
2012-03-19 15:50:00,14.95,14.95,14.92,14.94,1517400.0,11.2649,11.2649,11.2423,11.2574,1517400.0
2012-03-20 09:30:00,14.86,14.86,14.72,14.82,1168200.0,11.1971,11.1971,11.0916,11.1669,1168200.0
2012-03-20 09:40:00,14.83,14.85,14.8,14.82,443600.0,11.1745,11.1895,11.1519,11.1669,443600.0
2012-03-20 09:50:00,14.83,14.86,14.8,14.82,1103000.0,11.1745,11.1971,11.1519,11.1669,1103000.0
2012-03-20 10:00:00,14.83,14.86,14.79,14.84,695600.0,11.1745,11.1971,11.1443,11.182,695600.0
2012-03-20 10:10:00,14.84,14.85,14.82,14.84,499600.0,11.182,11.1895,11.1669,11.182,499600.0
2012-03-20 10:20:00,14.83,14.83,14.79,14.81,449800.0,11.1745,11.1745,11.1443,11.1594,449800.0
2012-03-20 10:30:00,14.81,14.82,14.8,14.81,336800.0,11.1594,11.1669,11.1519,11.1594,336800.0
2012-03-20 10:40:00,14.81,14.83,14.8,14.83,674600.0,11.1594,11.1745,11.1519,11.1745,674600.0
2012-03-20 10:50:00,14.83,14.85,14.83,14.84,385800.0,11.1745,11.1895,11.1745,11.182,385800.0
2012-03-20 11:00:00,14.84,14.84,14.81,14.82,349000.0,11.182,11.182,11.1594,11.1669,349000.0
2012-03-20 11:10:00,14.82,14.83,14.8,14.81,429600.0,11.1669,11.1745,11.1519,11.1594,429600.0
2012-03-20 11:20:00,14.81,14.83,14.8,14.83,434800.0,11.1594,11.1745,11.1519,11.1745,434800.0
2012-03-20 11:30:00,14.83,14.85,14.83,14.85,687600.0,11.1745,11.1895,11.1745,11.1895,687600.0
2012-03-20 11:40:00,14.85,14.87,14.83,14.86,633200.0,11.1895,11.2046,11.1745,11.1971,633200.0
2012-03-20 11:50:00,14.86,14.88,14.86,14.88,754800.0,11.1971,11.2121,11.1971,11.2121,754800.0
2012-03-20 12:00:00,14.88,14.9,14.87,14.88,490800.0,11.2121,11.2272,11.2046,11.2121,490800.0
2012-03-20 12:10:00,14.88,14.9,14.88,14.9,309200.0,11.2121,11.2272,11.2121,11.2272,309200.0
2012-03-20 12:20:00,14.9,14.9,14.89,14.9,110000.0,11.2272,11.2272,11.2197,11.2272,110000.0
2012-03-20 12:30:00,14.9,14.93,14.9,14.93,195200.0,11.2272,11.2498,11.2272,11.2498,195200.0
2012-03-20 12:40:00,14.93,14.94,14.92,14.93,297200.0,11.2498,11.2574,11.2423,11.2498,297200.0
2012-03-20 12:50:00,14.93,14.95,14.93,14.95,178200.0,11.2498,11.2649,11.2498,11.2649,178200.0
2012-03-20 13:00:00,14.95,14.97,14.94,14.97,346400.0,11.2649,11.28,11.2574,11.28,346400.0
2012-03-20 13:10:00,14.97,14.97,14.95,14.95,150600.0,11.28,11.28,11.2649,11.2649,150600.0
2012-03-20 13:20:00,14.96,14.96,14.93,14.93,177600.0,11.2724,11.2724,11.2498,11.2498,177600.0
2012-03-20 13:30:00,14.93,14.94,14.92,14.92,200400.0,11.2498,11.2574,11.2423,11.2423,200400.0
2012-03-20 13:40:00,14.92,14.95,14.92,14.94,181400.0,11.2423,11.2649,11.2423,11.2574,181400.0
2012-03-20 13:50:00,14.94,14.94,14.93,14.93,229000.0,11.2574,11.2574,11.2498,11.2498,229000.0
2012-03-20 14:00:00,14.93,14.93,14.92,14.92,319000.0,11.2498,11.2498,11.2423,11.2423,319000.0
2012-03-20 14:10:00,14.92,14.95,14.92,14.94,330800.0,11.2423,11.2649,11.2423,11.2574,330800.0
2012-03-20 14:20:00,14.94,14.97,14.94,14.96,385200.0,11.2574,11.28,11.2574,11.2724,385200.0
2012-03-20 14:30:00,14.96,14.96,14.93,14.93,214600.0,11.2724,11.2724,11.2498,11.2498,214600.0
2012-03-20 14:40:00,14.94,14.94,14.92,14.92,275600.0,11.2574,11.2574,11.2423,11.2423,275600.0
2012-03-20 14:50:00,14.93,14.93,14.92,14.93,275000.0,11.2498,11.2498,11.2423,11.2498,275000.0
2012-03-20 15:00:00,14.93,14.95,14.93,14.93,403000.0,11.2498,11.2649,11.2498,11.2498,403000.0
2012-03-20 15:10:00,14.94,14.94,14.92,14.93,299000.0,11.2574,11.2574,11.2423,11.2498,299000.0
2012-03-20 15:20:00,14.93,14.93,14.9,14.9,396200.0,11.2498,11.2498,11.2272,11.2272,396200.0
2012-03-20 15:30:00,14.9,14.92,14.9,14.9,354200.0,11.2272,11.2423,11.2272,11.2272,354200.0
2012-03-20 15:40:00,14.9,14.91,14.88,14.89,988800.0,11.2272,11.2348,11.2121,11.2197,988800.0
2012-03-20 15:50:00,14.89,14.89,14.87,14.88,1606200.0,11.2197,11.2197,11.2046,11.2121,1606200.0
2012-03-21 09:30:00,14.87,14.95,14.82,14.93,1197400.0,11.2046,11.2649,11.1669,11.2498,1197400.0
2012-03-21 09:40:00,14.93,14.93,14.84,14.85,2042000.0,11.2498,11.2498,11.182,11.1895,2042000.0
2012-03-21 09:50:00,14.85,14.87,14.8,14.81,1150600.0,11.1895,11.2046,11.1519,11.1594,1150600.0
2012-03-21 10:00:00,14.81,14.84,14.8,14.81,766200.0,11.1594,11.182,11.1519,11.1594,766200.0
2012-03-21 10:10:00,14.81,14.85,14.81,14.82,532000.0,11.1594,11.1895,11.1594,11.1669,532000.0
2012-03-21 10:20:00,14.82,14.86,14.82,14.84,363400.0,11.1669,11.1971,11.1669,11.182,363400.0
2012-03-21 10:30:00,14.84,14.85,14.81,14.82,496200.0,11.182,11.1895,11.1594,11.1669,496200.0
2012-03-21 10:40:00,14.82,14.82,14.79,14.8,389400.0,11.1669,11.1669,11.1443,11.1519,389400.0
2012-03-21 10:50:00,14.8,14.8,14.77,14.78,716800.0,11.1519,11.1519,11.1293,11.1368,716800.0
2012-03-21 11:00:00,14.78,14.82,14.77,14.81,334600.0,11.1368,11.1669,11.1293,11.1594,334600.0
2012-03-21 11:10:00,14.81,14.86,14.81,14.86,420000.0,11.1594,11.1971,11.1594,11.1971,420000.0
2012-03-21 11:20:00,14.86,14.87,14.84,14.85,469600.0,11.1971,11.2046,11.182,11.1895,469600.0
2012-03-21 11:30:00,14.85,14.86,14.83,14.83,426000.0,11.1895,11.1971,11.1745,11.1745,426000.0
2012-03-21 11:40:00,14.84,14.84,14.83,14.84,250000.0,11.182,11.182,11.1745,11.182,250000.0
2012-03-21 11:50:00,14.84,14.87,14.83,14.87,603800.0,11.182,11.2046,11.1745,11.2046,603800.0
2012-03-21 12:00:00,14.87,14.87,14.86,14.87,425800.0,11.2046,11.2046,11.1971,11.2046,425800.0
2012-03-21 12:10:00,14.87,14.9,14.87,14.88,368600.0,11.2046,11.2272,11.2046,11.2121,368600.0
2012-03-21 12:20:00,14.88,14.89,14.88,14.88,218600.0,11.2121,11.2197,11.2121,11.2121,218600.0
2012-03-21 12:30:00,14.88,14.89,14.88,14.88,426800.0,11.2121,11.2197,11.2121,11.2121,426800.0
2012-03-21 12:40:00,14.88,14.9,14.88,14.89,281400.0,11.2121,11.2272,11.2121,11.2197,281400.0
2012-03-21 12:50:00,14.9,14.9,14.89,14.9,102000.0,11.2272,11.2272,11.2197,11.2272,102000.0
2012-03-21 13:00:00,14.9,14.91,14.88,14.89,304000.0,11.2272,11.2348,11.2121,11.2197,304000.0
2012-03-21 13:10:00,14.89,14.9,14.87,14.87,258600.0,11.2197,11.2272,11.2046,11.2046,258600.0
2012-03-21 13:20:00,14.87,14.88,14.86,14.88,245800.0,11.2046,11.2121,11.1971,11.2121,245800.0
2012-03-21 13:30:00,14.88,14.88,14.83,14.84,415400.0,11.2121,11.2121,11.1745,11.182,415400.0
2012-03-21 13:40:00,14.84,14.86,14.83,14.86,108800.0,11.182,11.1971,11.1745,11.1971,108800.0
2012-03-21 13:50:00,14.86,14.88,14.85,14.86,375000.0,11.1971,11.2121,11.1895,11.1971,375000.0
2012-03-21 14:00:00,14.87,14.88,14.85,14.85,616400.0,11.2046,11.2121,11.1895,11.1895,616400.0
2012-03-21 14:10:00,14.85,14.87,14.85,14.86,281200.0,11.1895,11.2046,11.1895,11.1971,281200.0
2012-03-21 14:20:00,14.86,14.87,14.84,14.85,284200.0,11.1971,11.2046,11.182,11.1895,284200.0
2012-03-21 14:30:00,14.85,14.89,14.84,14.88,887400.0,11.1895,11.2197,11.182,11.2121,887400.0
2012-03-21 14:40:00,14.89,14.9,14.88,14.88,261600.0,11.2197,11.2272,11.2121,11.2121,261600.0
2012-03-21 14:50:00,14.88,14.89,14.86,14.89,433000.0,11.2121,11.2197,11.1971,11.2197,433000.0
2012-03-21 15:00:00,14.88,14.92,14.88,14.9,340000.0,11.2121,11.2423,11.2121,11.2272,340000.0
2012-03-21 15:10:00,14.9,14.9,14.89,14.9,276200.0,11.2272,11.2272,11.2197,11.2272,276200.0
2012-03-21 15:20:00,14.9,14.91,14.89,14.9,294600.0,11.2272,11.2348,11.2197,11.2272,294600.0
2012-03-21 15:30:00,14.9,14.91,14.9,14.9,291400.0,11.2272,11.2348,11.2272,11.2272,291400.0
2012-03-21 15:40:00,14.9,14.9,14.88,14.9,622800.0,11.2272,11.2272,11.2121,11.2272,622800.0
2012-03-21 15:50:00,14.9,14.9,14.86,14.87,1818800.0,11.2272,11.2272,11.1971,11.2046,1818800.0
2012-03-22 09:30:00,14.79,14.86,14.78,14.83,685600.0,11.1443,11.1971,11.1368,11.1745,685600.0
2012-03-22 09:40:00,14.83,14.88,14.83,14.83,745000.0,11.1745,11.2121,11.1745,11.1745,745000.0
2012-03-22 09:50:00,14.83,14.86,14.81,14.84,718400.0,11.1745,11.1971,11.1594,11.182,718400.0
2012-03-22 10:00:00,14.84,14.86,14.83,14.85,601200.0,11.182,11.1971,11.1745,11.1895,601200.0
2012-03-22 10:10:00,14.85,14.85,14.8,14.81,548600.0,11.1895,11.1895,11.1519,11.1594,548600.0
2012-03-22 10:20:00,14.81,14.81,14.77,14.78,278400.0,11.1594,11.1594,11.1293,11.1368,278400.0
2012-03-22 10:30:00,14.78,14.8,14.77,14.8,583200.0,11.1368,11.1519,11.1293,11.1519,583200.0
2012-03-22 10:40:00,14.8,14.83,14.79,14.82,503000.0,11.1519,11.1745,11.1443,11.1669,503000.0
2012-03-22 10:50:00,14.81,14.82,14.8,14.81,385600.0,11.1594,11.1669,11.1519,11.1594,385600.0
2012-03-22 11:00:00,14.81,14.81,14.78,14.8,518800.0,11.1594,11.1594,11.1368,11.1519,518800.0
2012-03-22 11:10:00,14.8,14.84,14.8,14.84,286200.0,11.1519,11.182,11.1519,11.182,286200.0
2012-03-22 11:20:00,14.84,14.87,14.83,14.86,291000.0,11.182,11.2046,11.1745,11.1971,291000.0
2012-03-22 11:30:00,14.87,14.9,14.87,14.9,289600.0,11.2046,11.2272,11.2046,11.2272,289600.0
2012-03-22 11:40:00,14.89,14.9,14.87,14.88,273800.0,11.2197,11.2272,11.2046,11.2121,273800.0
2012-03-22 11:50:00,14.88,14.89,14.86,14.87,461000.0,11.2121,11.2197,11.1971,11.2046,461000.0
2012-03-22 12:00:00,14.86,14.9,14.86,14.9,475200.0,11.1971,11.2272,11.1971,11.2272,475200.0
2012-03-22 12:10:00,14.9,14.9,14.88,14.9,184800.0,11.2272,11.2272,11.2121,11.2272,184800.0
2012-03-22 12:20:00,14.9,14.9,14.88,14.9,160000.0,11.2272,11.2272,11.2121,11.2272,160000.0
2012-03-22 12:30:00,14.89,14.9,14.88,14.89,214000.0,11.2197,11.2272,11.2121,11.2197,214000.0
2012-03-22 12:40:00,14.89,14.89,14.88,14.88,191800.0,11.2197,11.2197,11.2121,11.2121,191800.0
2012-03-22 12:50:00,14.89,14.92,14.88,14.9,432200.0,11.2197,11.2423,11.2121,11.2272,432200.0
2012-03-22 13:00:00,14.9,14.91,14.87,14.87,246200.0,11.2272,11.2348,11.2046,11.2046,246200.0
2012-03-22 13:10:00,14.88,14.9,14.87,14.9,189800.0,11.2121,11.2272,11.2046,11.2272,189800.0
2012-03-22 13:20:00,14.9,14.92,14.89,14.9,437800.0,11.2272,11.2423,11.2197,11.2272,437800.0
2012-03-22 13:30:00,14.9,14.9,14.88,14.9,346600.0,11.2272,11.2272,11.2121,11.2272,346600.0
2012-03-22 13:40:00,14.9,14.9,14.9,14.9,152000.0,11.2272,11.2272,11.2272,11.2272,152000.0
2012-03-22 13:50:00,14.9,14.9,14.87,14.89,216000.0,11.2272,11.2272,11.2046,11.2197,216000.0
2012-03-22 14:00:00,14.89,14.89,14.87,14.88,452400.0,11.2197,11.2197,11.2046,11.2121,452400.0
2012-03-22 14:10:00,14.88,14.9,14.88,14.88,248400.0,11.2121,11.2272,11.2121,11.2121,248400.0
2012-03-22 14:20:00,14.88,14.9,14.87,14.89,298600.0,11.2121,11.2272,11.2046,11.2197,298600.0
2012-03-22 14:30:00,14.89,14.9,14.88,14.9,288800.0,11.2197,11.2272,11.2121,11.2272,288800.0
2012-03-22 14:40:00,14.9,14.92,14.9,14.9,328800.0,11.2272,11.2423,11.2272,11.2272,328800.0
2012-03-22 14:50:00,14.9,14.9,14.88,14.9,395400.0,11.2272,11.2272,11.2121,11.2272,395400.0
2012-03-22 15:00:00,14.9,14.9,14.88,14.88,263400.0,11.2272,11.2272,11.2121,11.2121,263400.0
2012-03-22 15:10:00,14.88,14.89,14.85,14.86,471000.0,11.2121,11.2197,11.1895,11.1971,471000.0
2012-03-22 15:20:00,14.86,14.88,14.85,14.88,298000.0,11.1971,11.2121,11.1895,11.2121,298000.0
2012-03-22 15:30:00,14.87,14.91,14.86,14.9,956800.0,11.2046,11.2348,11.1971,11.2272,956800.0
2012-03-22 15:40:00,14.9,14.95,14.9,14.94,1734400.0,11.2272,11.2649,11.2272,11.2574,1734400.0
2012-03-22 15:50:00,14.94,14.95,14.91,14.95,2760400.0,11.2574,11.2649,11.2348,11.2649,2760400.0
2012-03-23 09:30:00,14.96,14.99,14.88,14.91,489400.0,11.2724,11.295,11.2121,11.2348,489400.0
2012-03-23 09:40:00,14.91,14.92,14.87,14.9,418800.0,11.2348,11.2423,11.2046,11.2272,418800.0
2012-03-23 09:50:00,14.9,14.92,14.88,14.9,396600.0,11.2272,11.2423,11.2121,11.2272,396600.0
2012-03-23 10:00:00,14.91,14.91,14.83,14.84,887800.0,11.2348,11.2348,11.1745,11.182,887800.0
2012-03-23 10:10:00,14.85,14.88,14.82,14.87,421000.0,11.1895,11.2121,11.1669,11.2046,421000.0
2012-03-23 10:20:00,14.87,14.88,14.83,14.84,318600.0,11.2046,11.2121,11.1745,11.182,318600.0
2012-03-23 10:30:00,14.84,14.86,14.83,14.86,257600.0,11.182,11.1971,11.1745,11.1971,257600.0
2012-03-23 10:40:00,14.85,14.87,14.84,14.85,260200.0,11.1895,11.2046,11.182,11.1895,260200.0
2012-03-23 10:50:00,14.85,14.87,14.83,14.85,220200.0,11.1895,11.2046,11.1745,11.1895,220200.0
2012-03-23 11:00:00,14.85,14.86,14.83,14.85,315400.0,11.1895,11.1971,11.1745,11.1895,315400.0
2012-03-23 11:10:00,14.85,14.88,14.84,14.88,295800.0,11.1895,11.2121,11.182,11.2121,295800.0
2012-03-23 11:20:00,14.88,14.92,14.88,14.92,180000.0,11.2121,11.2423,11.2121,11.2423,180000.0
2012-03-23 11:30:00,14.92,14.94,14.91,14.92,187000.0,11.2423,11.2574,11.2348,11.2423,187000.0
2012-03-23 11:40:00,14.92,14.92,14.9,14.91,172000.0,11.2423,11.2423,11.2272,11.2348,172000.0
2012-03-23 11:50:00,14.91,14.95,14.9,14.94,300800.0,11.2348,11.2649,11.2272,11.2574,300800.0
2012-03-23 12:00:00,14.95,14.95,14.92,14.93,278000.0,11.2649,11.2649,11.2423,11.2498,278000.0
2012-03-23 12:10:00,14.93,14.95,14.93,14.95,143200.0,11.2498,11.2649,11.2498,11.2649,143200.0
2012-03-23 12:20:00,14.95,14.96,14.94,14.95,450600.0,11.2649,11.2724,11.2574,11.2649,450600.0
2012-03-23 12:30:00,14.95,14.95,14.92,14.92,254400.0,11.2649,11.2649,11.2423,11.2423,254400.0
2012-03-23 12:40:00,14.93,14.93,14.9,14.92,291800.0,11.2498,11.2498,11.2272,11.2423,291800.0
2012-03-23 12:50:00,14.92,14.96,14.91,14.94,207000.0,11.2423,11.2724,11.2348,11.2574,207000.0
2012-03-23 13:00:00,14.94,14.94,14.93,14.94,90400.0,11.2574,11.2574,11.2498,11.2574,90400.0
2012-03-23 13:10:00,14.93,14.94,14.93,14.93,130200.0,11.2498,11.2574,11.2498,11.2498,130200.0
2012-03-23 13:20:00,14.94,14.96,14.94,14.95,156000.0,11.2574,11.2724,11.2574,11.2649,156000.0
2012-03-23 13:30:00,14.95,14.96,14.94,14.94,165600.0,11.2649,11.2724,11.2574,11.2574,165600.0
2012-03-23 13:40:00,14.94,14.96,14.94,14.96,155400.0,11.2574,11.2724,11.2574,11.2724,155400.0
2012-03-23 13:50:00,14.96,14.96,14.95,14.95,182600.0,11.2724,11.2724,11.2649,11.2649,182600.0
2012-03-23 14:00:00,14.95,14.97,14.95,14.96,130000.0,11.2649,11.28,11.2649,11.2724,130000.0
2012-03-23 14:10:00,14.96,14.99,14.96,14.97,219600.0,11.2724,11.295,11.2724,11.28,219600.0
2012-03-23 14:20:00,14.98,14.98,14.97,14.97,155800.0,11.2875,11.2875,11.28,11.28,155800.0
2012-03-23 14:30:00,14.97,14.97,14.96,14.97,189000.0,11.28,11.28,11.2724,11.28,189000.0
2012-03-23 14:40:00,14.97,14.97,14.96,14.97,255600.0,11.28,11.28,11.2724,11.28,255600.0
2012-03-23 14:50:00,14.97,14.98,14.95,14.96,227000.0,11.28,11.2875,11.2649,11.2724,227000.0
2012-03-23 15:00:00,14.97,14.97,14.95,14.96,265600.0,11.28,11.28,11.2649,11.2724,265600.0
2012-03-23 15:10:00,14.96,14.97,14.94,14.97,310800.0,11.2724,11.28,11.2574,11.28,310800.0
2012-03-23 15:20:00,14.96,14.97,14.95,14.96,246000.0,11.2724,11.28,11.2649,11.2724,246000.0
2012-03-23 15:30:00,14.95,14.98,14.95,14.98,467200.0,11.2649,11.2875,11.2649,11.2875,467200.0
2012-03-23 15:40:00,14.98,14.98,14.96,14.97,676800.0,11.2875,11.2875,11.2724,11.28,676800.0
2012-03-23 15:50:00,14.97,15.0,14.95,14.99,2630000.0,11.28,11.3026,11.2649,11.295,2630000.0
2012-03-26 09:30:00,15.05,15.13,15.04,15.04,952400.0,11.3402,11.4005,11.3327,11.3327,952400.0
2012-03-26 09:40:00,15.04,15.05,14.99,14.99,538600.0,11.3327,11.3402,11.295,11.295,538600.0
2012-03-26 09:50:00,14.99,15.02,14.97,14.99,832400.0,11.295,11.3176,11.28,11.295,832400.0
2012-03-26 10:00:00,14.99,15.04,14.99,15.04,723600.0,11.295,11.3327,11.295,11.3327,723600.0
2012-03-26 10:10:00,15.04,15.09,15.04,15.07,723800.0,11.3327,11.3704,11.3327,11.3553,723800.0
2012-03-26 10:20:00,15.07,15.08,15.06,15.06,493800.0,11.3553,11.3628,11.3478,11.3478,493800.0
2012-03-26 10:30:00,15.06,15.08,15.06,15.06,490400.0,11.3478,11.3628,11.3478,11.3478,490400.0
2012-03-26 10:40:00,15.06,15.09,15.06,15.06,808800.0,11.3478,11.3704,11.3478,11.3478,808800.0
2012-03-26 10:50:00,15.06,15.06,15.04,15.06,504600.0,11.3478,11.3478,11.3327,11.3478,504600.0
2012-03-26 11:00:00,15.06,15.08,15.06,15.06,407600.0,11.3478,11.3628,11.3478,11.3478,407600.0
2012-03-26 11:10:00,15.06,15.09,15.06,15.09,341600.0,11.3478,11.3704,11.3478,11.3704,341600.0
2012-03-26 11:20:00,15.08,15.12,15.08,15.11,559400.0,11.3628,11.393,11.3628,11.3855,559400.0
2012-03-26 11:30:00,15.11,15.15,15.11,15.14,272800.0,11.3855,11.4156,11.3855,11.4081,272800.0
2012-03-26 11:40:00,15.15,15.15,15.13,15.15,221400.0,11.4156,11.4156,11.4005,11.4156,221400.0
2012-03-26 11:50:00,15.15,15.15,15.14,15.15,346200.0,11.4156,11.4156,11.4081,11.4156,346200.0
2012-03-26 12:00:00,15.15,15.15,15.13,15.13,514200.0,11.4156,11.4156,11.4005,11.4005,514200.0
2012-03-26 12:10:00,15.14,15.14,15.13,15.14,194200.0,11.4081,11.4081,11.4005,11.4081,194200.0
2012-03-26 12:20:00,15.13,15.14,15.13,15.13,269000.0,11.4005,11.4081,11.4005,11.4005,269000.0
2012-03-26 12:30:00,15.13,15.14,15.12,15.12,1727000.0,11.4005,11.4081,11.393,11.393,1727000.0
2012-03-26 12:40:00,15.12,15.12,15.11,15.12,265400.0,11.393,11.393,11.3855,11.393,265400.0
2012-03-26 12:50:00,15.12,15.14,15.12,15.12,371200.0,11.393,11.4081,11.393,11.393,371200.0
2012-03-26 13:00:00,15.12,15.13,15.12,15.13,269200.0,11.393,11.4005,11.393,11.4005,269200.0
2012-03-26 13:10:00,15.13,15.13,15.12,15.12,341000.0,11.4005,11.4005,11.393,11.393,341000.0
2012-03-26 13:20:00,15.12,15.13,15.11,15.13,326600.0,11.393,11.4005,11.3855,11.4005,326600.0
2012-03-26 13:30:00,15.12,15.15,15.12,15.13,361600.0,11.393,11.4156,11.393,11.4005,361600.0
2012-03-26 13:40:00,15.13,15.15,15.13,15.15,124200.0,11.4005,11.4156,11.4005,11.4156,124200.0
2012-03-26 13:50:00,15.15,15.15,15.13,15.13,467800.0,11.4156,11.4156,11.4005,11.4005,467800.0
2012-03-26 14:00:00,15.13,15.14,15.13,15.14,659200.0,11.4005,11.4081,11.4005,11.4081,659200.0
2012-03-26 14:10:00,15.14,15.14,15.12,15.13,417800.0,11.4081,11.4081,11.393,11.4005,417800.0
2012-03-26 14:20:00,15.12,15.13,15.12,15.13,716000.0,11.393,11.4005,11.393,11.4005,716000.0
2012-03-26 14:30:00,15.13,15.13,15.1,15.11,807600.0,11.4005,11.4005,11.3779,11.3855,807600.0
2012-03-26 14:40:00,15.12,15.13,15.11,15.12,986200.0,11.393,11.4005,11.3855,11.393,986200.0
2012-03-26 14:50:00,15.12,15.13,15.12,15.13,435200.0,11.393,11.4005,11.393,11.4005,435200.0
2012-03-26 15:00:00,15.13,15.17,15.13,15.13,597400.0,11.4005,11.4307,11.4005,11.4005,597400.0
2012-03-26 15:10:00,15.13,15.17,15.13,15.17,730200.0,11.4005,11.4307,11.4005,11.4307,730200.0
2012-03-26 15:20:00,15.17,15.18,15.15,15.15,824200.0,11.4307,11.4382,11.4156,11.4156,824200.0
2012-03-26 15:30:00,15.15,15.17,15.13,15.15,514000.0,11.4156,11.4307,11.4005,11.4156,514000.0
2012-03-26 15:40:00,15.15,15.2,15.14,15.19,916800.0,11.4156,11.4533,11.4081,11.4457,916800.0
2012-03-26 15:50:00,15.19,15.19,15.16,15.18,2750600.0,11.4457,11.4457,11.4231,11.4382,2750600.0
2012-03-27 09:30:00,15.13,15.2,15.13,15.14,1023000.0,11.4005,11.4533,11.4005,11.4081,1023000.0
2012-03-27 09:40:00,15.15,15.19,15.14,15.18,422000.0,11.4156,11.4457,11.4081,11.4382,422000.0
2012-03-27 09:50:00,15.18,15.19,15.17,15.18,399400.0,11.4382,11.4457,11.4307,11.4382,399400.0
2012-03-27 10:00:00,15.18,15.18,15.15,15.17,505800.0,11.4382,11.4382,11.4156,11.4307,505800.0
2012-03-27 10:10:00,15.18,15.18,15.15,15.15,564200.0,11.4382,11.4382,11.4156,11.4156,564200.0
2012-03-27 10:20:00,15.15,15.18,15.14,15.18,285200.0,11.4156,11.4382,11.4081,11.4382,285200.0
2012-03-27 10:30:00,15.18,15.18,15.15,15.17,306600.0,11.4382,11.4382,11.4156,11.4307,306600.0
2012-03-27 10:40:00,15.16,15.17,15.11,15.13,1216600.0,11.4231,11.4307,11.3855,11.4005,1216600.0
2012-03-27 10:50:00,15.13,15.13,15.1,15.1,499400.0,11.4005,11.4005,11.3779,11.3779,499400.0
2012-03-27 11:00:00,15.11,15.13,15.1,15.12,551200.0,11.3855,11.4005,11.3779,11.393,551200.0
2012-03-27 11:10:00,15.11,15.13,15.1,15.12,950200.0,11.3855,11.4005,11.3779,11.393,950200.0
2012-03-27 11:20:00,15.12,15.13,15.12,15.12,265400.0,11.393,11.4005,11.393,11.393,265400.0
2012-03-27 11:30:00,15.12,15.15,15.12,15.13,269800.0,11.393,11.4156,11.393,11.4005,269800.0
2012-03-27 11:40:00,15.14,15.14,15.13,15.14,194000.0,11.4081,11.4081,11.4005,11.4081,194000.0
2012-03-27 11:50:00,15.14,15.15,15.13,15.15,505000.0,11.4081,11.4156,11.4005,11.4156,505000.0
2012-03-27 12:00:00,15.15,15.16,15.13,15.15,856200.0,11.4156,11.4231,11.4005,11.4156,856200.0
2012-03-27 12:10:00,15.15,15.18,15.15,15.17,495800.0,11.4156,11.4382,11.4156,11.4307,495800.0
2012-03-27 12:20:00,15.17,15.18,15.17,15.17,119400.0,11.4307,11.4382,11.4307,11.4307,119400.0
2012-03-27 12:30:00,15.17,15.18,15.17,15.18,331200.0,11.4307,11.4382,11.4307,11.4382,331200.0
2012-03-27 12:40:00,15.18,15.21,15.17,15.19,441200.0,11.4382,11.4608,11.4307,11.4457,441200.0
2012-03-27 12:50:00,15.19,15.2,15.18,15.18,236000.0,11.4457,11.4533,11.4382,11.4382,236000.0
2012-03-27 13:00:00,15.18,15.19,15.15,15.16,313200.0,11.4382,11.4457,11.4156,11.4231,313200.0
2012-03-27 13:10:00,15.15,15.16,15.14,15.15,240600.0,11.4156,11.4231,11.4081,11.4156,240600.0
2012-03-27 13:20:00,15.15,15.16,15.14,15.16,206000.0,11.4156,11.4231,11.4081,11.4231,206000.0
2012-03-27 13:30:00,15.16,15.16,15.15,15.15,278200.0,11.4231,11.4231,11.4156,11.4156,278200.0
2012-03-27 13:40:00,15.15,15.15,15.15,15.15,100000.0,11.4156,11.4156,11.4156,11.4156,100000.0
2012-03-27 13:50:00,15.15,15.15,15.11,15.12,768600.0,11.4156,11.4156,11.3855,11.393,768600.0
2012-03-27 14:00:00,15.13,15.14,15.12,15.13,276200.0,11.4005,11.4081,11.393,11.4005,276200.0
2012-03-27 14:10:00,15.13,15.15,15.13,15.14,244000.0,11.4005,11.4156,11.4005,11.4081,244000.0
2012-03-27 14:20:00,15.14,15.15,15.13,15.13,168200.0,11.4081,11.4156,11.4005,11.4005,168200.0
2012-03-27 14:30:00,15.13,15.14,15.12,15.13,468200.0,11.4005,11.4081,11.393,11.4005,468200.0
2012-03-27 14:40:00,15.13,15.15,15.13,15.15,637400.0,11.4005,11.4156,11.4005,11.4156,637400.0
2012-03-27 14:50:00,15.15,15.15,15.15,15.15,296400.0,11.4156,11.4156,11.4156,11.4156,296400.0
2012-03-27 15:00:00,15.15,15.17,15.15,15.15,527200.0,11.4156,11.4307,11.4156,11.4156,527200.0
2012-03-27 15:10:00,15.15,15.16,15.13,15.14,315400.0,11.4156,11.4231,11.4005,11.4081,315400.0
2012-03-27 15:20:00,15.13,15.14,15.13,15.13,499400.0,11.4005,11.4081,11.4005,11.4005,499400.0
2012-03-27 15:30:00,15.13,15.14,15.1,15.11,979400.0,11.4005,11.4081,11.3779,11.3855,979400.0
2012-03-27 15:40:00,15.11,15.11,15.09,15.1,1139600.0,11.3855,11.3855,11.3704,11.3779,1139600.0
2012-03-27 15:50:00,15.1,15.1,15.07,15.09,2095600.0,11.3779,11.3779,11.3553,11.3704,2095600.0
2012-03-28 09:30:00,15.04,15.05,14.95,15.03,2010600.0,11.3327,11.3402,11.2649,11.3252,2010600.0
2012-03-28 09:40:00,15.03,15.06,15.02,15.04,1174800.0,11.3252,11.3478,11.3176,11.3327,1174800.0
2012-03-28 09:50:00,15.05,15.06,15.02,15.06,931400.0,11.3402,11.3478,11.3176,11.3478,931400.0
2012-03-28 10:00:00,15.06,15.09,15.04,15.09,907200.0,11.3478,11.3704,11.3327,11.3704,907200.0
2012-03-28 10:10:00,15.09,15.09,15.05,15.06,515600.0,11.3704,11.3704,11.3402,11.3478,515600.0
2012-03-28 10:20:00,15.06,15.1,15.05,15.1,309000.0,11.3478,11.3779,11.3402,11.3779,309000.0
2012-03-28 10:30:00,15.09,15.1,15.05,15.06,794200.0,11.3704,11.3779,11.3402,11.3478,794200.0
2012-03-28 10:40:00,15.06,15.06,15.03,15.04,1166200.0,11.3478,11.3478,11.3252,11.3327,1166200.0
2012-03-28 10:50:00,15.04,15.05,15.01,15.02,995200.0,11.3327,11.3402,11.3101,11.3176,995200.0
2012-03-28 11:00:00,15.01,15.02,14.99,15.0,1410400.0,11.3101,11.3176,11.295,11.3026,1410400.0
2012-03-28 11:10:00,15.01,15.02,15.0,15.02,1046400.0,11.3101,11.3176,11.3026,11.3176,1046400.0
2012-03-28 11:20:00,15.02,15.02,15.01,15.02,251000.0,11.3176,11.3176,11.3101,11.3176,251000.0
2012-03-28 11:30:00,15.02,15.02,14.99,14.99,694200.0,11.3176,11.3176,11.295,11.295,694200.0
2012-03-28 11:40:00,14.99,14.99,14.97,14.98,461400.0,11.295,11.295,11.28,11.2875,461400.0
2012-03-28 11:50:00,14.99,14.99,14.95,14.96,720800.0,11.295,11.295,11.2649,11.2724,720800.0
2012-03-28 12:00:00,14.96,15.01,14.96,15.01,608000.0,11.2724,11.3101,11.2724,11.3101,608000.0
2012-03-28 12:10:00,15.01,15.01,14.97,14.98,430200.0,11.3101,11.3101,11.28,11.2875,430200.0
2012-03-28 12:20:00,14.98,14.99,14.97,14.97,241200.0,11.2875,11.295,11.28,11.28,241200.0
2012-03-28 12:30:00,14.97,14.98,14.96,14.97,361200.0,11.28,11.2875,11.2724,11.28,361200.0
2012-03-28 12:40:00,14.97,14.97,14.97,14.97,322200.0,11.28,11.28,11.28,11.28,322200.0
2012-03-28 12:50:00,14.97,14.97,14.96,14.97,154200.0,11.28,11.28,11.2724,11.28,154200.0
2012-03-28 13:00:00,14.97,14.97,14.95,14.95,329000.0,11.28,11.28,11.2649,11.2649,329000.0
2012-03-28 13:10:00,14.95,14.96,14.94,14.95,291200.0,11.2649,11.2724,11.2574,11.2649,291200.0
2012-03-28 13:20:00,14.95,14.96,14.93,14.94,233000.0,11.2649,11.2724,11.2498,11.2574,233000.0
2012-03-28 13:30:00,14.94,14.95,14.92,14.95,298200.0,11.2574,11.2649,11.2423,11.2649,298200.0
2012-03-28 13:40:00,14.94,14.96,14.93,14.93,224800.0,11.2574,11.2724,11.2498,11.2498,224800.0
2012-03-28 13:50:00,14.93,14.95,14.93,14.94,419800.0,11.2498,11.2649,11.2498,11.2574,419800.0
2012-03-28 14:00:00,14.95,14.95,14.91,14.93,376800.0,11.2649,11.2649,11.2348,11.2498,376800.0
2012-03-28 14:10:00,14.93,14.94,14.92,14.93,357800.0,11.2498,11.2574,11.2423,11.2498,357800.0
2012-03-28 14:20:00,14.93,14.94,14.92,14.94,266000.0,11.2498,11.2574,11.2423,11.2574,266000.0
2012-03-28 14:30:00,14.94,14.97,14.94,14.94,387400.0,11.2574,11.28,11.2574,11.2574,387400.0
2012-03-28 14:40:00,14.94,14.96,14.93,14.95,411200.0,11.2574,11.2724,11.2498,11.2649,411200.0
2012-03-28 14:50:00,14.95,14.97,14.95,14.97,288400.0,11.2649,11.28,11.2649,11.28,288400.0
2012-03-28 15:00:00,14.97,15.0,14.97,14.98,352200.0,11.28,11.3026,11.28,11.2875,352200.0
2012-03-28 15:10:00,14.98,14.99,14.97,14.97,476000.0,11.2875,11.295,11.28,11.28,476000.0
2012-03-28 15:20:00,14.97,14.97,14.96,14.97,570400.0,11.28,11.28,11.2724,11.28,570400.0
2012-03-28 15:30:00,14.97,14.98,14.94,14.97,610200.0,11.28,11.2875,11.2574,11.28,610200.0
2012-03-28 15:40:00,14.97,14.99,14.96,14.98,748600.0,11.28,11.295,11.2724,11.2875,748600.0
2012-03-28 15:50:00,14.98,14.98,14.95,14.96,1617800.0,11.2875,11.2875,11.2649,11.2724,1617800.0
2012-03-29 09:30:00,14.88,14.9,14.78,14.78,985800.0,11.2121,11.2272,11.1368,11.1368,985800.0
2012-03-29 09:40:00,14.78,14.81,14.76,14.81,691400.0,11.1368,11.1594,11.1217,11.1594,691400.0
2012-03-29 09:50:00,14.81,14.83,14.75,14.76,488600.0,11.1594,11.1745,11.1142,11.1217,488600.0
2012-03-29 10:00:00,14.76,14.81,14.76,14.79,497200.0,11.1217,11.1594,11.1217,11.1443,497200.0
2012-03-29 10:10:00,14.79,14.81,14.78,14.79,669400.0,11.1443,11.1594,11.1368,11.1443,669400.0
2012-03-29 10:20:00,14.79,14.83,14.79,14.81,443000.0,11.1443,11.1745,11.1443,11.1594,443000.0
2012-03-29 10:30:00,14.8,14.82,14.79,14.79,472800.0,11.1519,11.1669,11.1443,11.1443,472800.0
2012-03-29 10:40:00,14.79,14.83,14.78,14.81,535400.0,11.1443,11.1745,11.1368,11.1594,535400.0
2012-03-29 10:50:00,14.81,14.81,14.78,14.8,285200.0,11.1594,11.1594,11.1368,11.1519,285200.0
2012-03-29 11:00:00,14.8,14.81,14.78,14.79,310400.0,11.1519,11.1594,11.1368,11.1443,310400.0
2012-03-29 11:10:00,14.79,14.81,14.78,14.8,709000.0,11.1443,11.1594,11.1368,11.1519,709000.0
2012-03-29 11:20:00,14.8,14.83,14.79,14.8,371800.0,11.1519,11.1745,11.1443,11.1519,371800.0
2012-03-29 11:30:00,14.8,14.81,14.79,14.8,200600.0,11.1519,11.1594,11.1443,11.1519,200600.0
2012-03-29 11:40:00,14.8,14.82,14.8,14.8,268800.0,11.1519,11.1669,11.1519,11.1519,268800.0
2012-03-29 11:50:00,14.81,14.83,14.78,14.83,331400.0,11.1594,11.1745,11.1368,11.1745,331400.0
2012-03-29 12:00:00,14.83,14.84,14.81,14.83,639600.0,11.1745,11.182,11.1594,11.1745,639600.0
2012-03-29 12:10:00,14.84,14.84,14.82,14.83,454000.0,11.182,11.182,11.1669,11.1745,454000.0
2012-03-29 12:20:00,14.83,14.87,14.82,14.86,440000.0,11.1745,11.2046,11.1669,11.1971,440000.0
2012-03-29 12:30:00,14.85,14.87,14.83,14.86,470600.0,11.1895,11.2046,11.1745,11.1971,470600.0
2012-03-29 12:40:00,14.86,14.88,14.86,14.87,235800.0,11.1971,11.2121,11.1971,11.2046,235800.0
2012-03-29 12:50:00,14.87,14.9,14.87,14.89,343800.0,11.2046,11.2272,11.2046,11.2197,343800.0
2012-03-29 13:00:00,14.88,14.9,14.87,14.9,320200.0,11.2121,11.2272,11.2046,11.2272,320200.0
2012-03-29 13:10:00,14.9,14.9,14.87,14.87,148600.0,11.2272,11.2272,11.2046,11.2046,148600.0
2012-03-29 13:20:00,14.87,14.88,14.85,14.87,289800.0,11.2046,11.2121,11.1895,11.2046,289800.0
2012-03-29 13:30:00,14.87,14.88,14.86,14.88,231000.0,11.2046,11.2121,11.1971,11.2121,231000.0
2012-03-29 13:40:00,14.88,14.88,14.85,14.86,313800.0,11.2121,11.2121,11.1895,11.1971,313800.0
2012-03-29 13:50:00,14.85,14.87,14.85,14.85,362600.0,11.1895,11.2046,11.1895,11.1895,362600.0
2012-03-29 14:00:00,14.86,14.88,14.85,14.86,267800.0,11.1971,11.2121,11.1895,11.1971,267800.0
2012-03-29 14:10:00,14.86,14.87,14.85,14.87,379600.0,11.1971,11.2046,11.1895,11.2046,379600.0
2012-03-29 14:20:00,14.87,14.88,14.85,14.87,275200.0,11.2046,11.2121,11.1895,11.2046,275200.0
2012-03-29 14:30:00,14.88,14.88,14.84,14.85,727400.0,11.2121,11.2121,11.182,11.1895,727400.0
2012-03-29 14:40:00,14.85,14.85,14.84,14.84,377800.0,11.1895,11.1895,11.182,11.182,377800.0
2012-03-29 14:50:00,14.84,14.86,14.84,14.85,521000.0,11.182,11.1971,11.182,11.1895,521000.0
2012-03-29 15:00:00,14.85,14.86,14.84,14.86,594200.0,11.1895,11.1971,11.182,11.1971,594200.0
2012-03-29 15:10:00,14.86,14.9,14.86,14.88,1043200.0,11.1971,11.2272,11.1971,11.2121,1043200.0
2012-03-29 15:20:00,14.88,14.88,14.87,14.87,619800.0,11.2121,11.2121,11.2046,11.2046,619800.0
2012-03-29 15:30:00,14.87,14.9,14.86,14.87,817400.0,11.2046,11.2272,11.1971,11.2046,817400.0
2012-03-29 15:40:00,14.87,14.92,14.87,14.92,891800.0,11.2046,11.2423,11.2046,11.2423,891800.0
2012-03-29 15:50:00,14.92,14.93,14.92,14.92,2537400.0,11.2423,11.2498,11.2423,11.2423,2537400.0
2012-03-30 09:30:00,14.99,15.0,14.96,15.0,535400.0,11.295,11.3026,11.2724,11.3026,535400.0
2012-03-30 09:40:00,14.99,15.0,14.96,14.97,449000.0,11.295,11.3026,11.2724,11.28,449000.0
2012-03-30 09:50:00,14.97,14.99,14.94,14.94,361200.0,11.28,11.295,11.2574,11.2574,361200.0
2012-03-30 10:00:00,14.94,14.95,14.92,14.93,917800.0,11.2574,11.2649,11.2423,11.2498,917800.0
2012-03-30 10:10:00,14.93,14.94,14.9,14.94,582600.0,11.2498,11.2574,11.2272,11.2574,582600.0
2012-03-30 10:20:00,14.94,14.94,14.9,14.91,358000.0,11.2574,11.2574,11.2272,11.2348,358000.0
2012-03-30 10:30:00,14.91,14.92,14.88,14.88,325200.0,11.2348,11.2423,11.2121,11.2121,325200.0
2012-03-30 10:40:00,14.88,14.9,14.87,14.88,286800.0,11.2121,11.2272,11.2046,11.2121,286800.0
2012-03-30 10:50:00,14.88,14.89,14.87,14.88,277600.0,11.2121,11.2197,11.2046,11.2121,277600.0
2012-03-30 11:00:00,14.88,14.9,14.88,14.9,535800.0,11.2121,11.2272,11.2121,11.2272,535800.0
2012-03-30 11:10:00,14.9,14.94,14.9,14.94,523800.0,11.2272,11.2574,11.2272,11.2574,523800.0
2012-03-30 11:20:00,14.93,14.94,14.91,14.94,371000.0,11.2498,11.2574,11.2348,11.2574,371000.0
2012-03-30 11:30:00,14.94,14.96,14.93,14.95,244800.0,11.2574,11.2724,11.2498,11.2649,244800.0
2012-03-30 11:40:00,14.94,14.95,14.9,14.92,1136400.0,11.2574,11.2649,11.2272,11.2423,1136400.0
2012-03-30 11:50:00,14.92,14.94,14.92,14.93,411600.0,11.2423,11.2574,11.2423,11.2498,411600.0
2012-03-30 12:00:00,14.93,14.95,14.93,14.95,322200.0,11.2498,11.2649,11.2498,11.2649,322200.0
2012-03-30 12:10:00,14.95,14.95,14.93,14.93,187800.0,11.2649,11.2649,11.2498,11.2498,187800.0
2012-03-30 12:20:00,14.93,14.93,14.91,14.93,178400.0,11.2498,11.2498,11.2348,11.2498,178400.0
2012-03-30 12:30:00,14.93,14.93,14.92,14.93,108000.0,11.2498,11.2498,11.2423,11.2498,108000.0
2012-03-30 12:40:00,14.93,14.94,14.92,14.93,82400.0,11.2498,11.2574,11.2423,11.2498,82400.0
2012-03-30 12:50:00,14.93,14.96,14.93,14.94,293200.0,11.2498,11.2724,11.2498,11.2574,293200.0
2012-03-30 13:00:00,14.93,14.95,14.93,14.95,194600.0,11.2498,11.2649,11.2498,11.2649,194600.0
2012-03-30 13:10:00,14.95,14.97,14.94,14.97,293000.0,11.2649,11.28,11.2574,11.28,293000.0
2012-03-30 13:20:00,14.97,14.98,14.97,14.97,140600.0,11.28,11.2875,11.28,11.28,140600.0
2012-03-30 13:30:00,14.97,14.97,14.96,14.96,181600.0,11.28,11.28,11.2724,11.2724,181600.0
2012-03-30 13:40:00,14.96,14.96,14.95,14.95,480800.0,11.2724,11.2724,11.2649,11.2649,480800.0
2012-03-30 13:50:00,14.95,14.97,14.95,14.97,219800.0,11.2649,11.28,11.2649,11.28,219800.0
2012-03-30 14:00:00,14.97,14.97,14.95,14.96,238600.0,11.28,11.28,11.2649,11.2724,238600.0
2012-03-30 14:10:00,14.96,14.98,14.95,14.95,303800.0,11.2724,11.2875,11.2649,11.2649,303800.0
2012-03-30 14:20:00,14.96,14.96,14.95,14.95,123400.0,11.2724,11.2724,11.2649,11.2649,123400.0
2012-03-30 14:30:00,14.95,14.96,14.95,14.95,207800.0,11.2649,11.2724,11.2649,11.2649,207800.0
2012-03-30 14:40:00,14.95,14.97,14.95,14.96,227000.0,11.2649,11.28,11.2649,11.2724,227000.0
2012-03-30 14:50:00,14.96,14.97,14.95,14.95,147200.0,11.2724,11.28,11.2649,11.2649,147200.0
2012-03-30 15:00:00,14.95,14.96,14.95,14.96,241000.0,11.2649,11.2724,11.2649,11.2724,241000.0
2012-03-30 15:10:00,14.96,14.97,14.95,14.97,216800.0,11.2724,11.28,11.2649,11.28,216800.0
2012-03-30 15:20:00,14.97,14.97,14.95,14.96,241800.0,11.28,11.28,11.2649,11.2724,241800.0
2012-03-30 15:30:00,14.97,14.99,14.96,14.97,713000.0,11.28,11.295,11.2724,11.28,713000.0
2012-03-30 15:40:00,14.97,15.0,14.97,14.99,1251200.0,11.28,11.3026,11.28,11.295,1251200.0
2012-03-30 15:50:00,14.99,15.03,14.99,15.01,1923000.0,11.295,11.3252,11.295,11.3101,1923000.0
2012-04-02 09:30:00,14.9,14.9,14.79,14.8,929400.0,11.2879,11.2879,11.2046,11.2122,929400.0
2012-04-02 09:40:00,14.8,14.83,14.79,14.83,542800.0,11.2122,11.2349,11.2046,11.2349,542800.0
2012-04-02 09:50:00,14.83,14.85,14.81,14.82,571000.0,11.2349,11.2501,11.2197,11.2273,571000.0
2012-04-02 10:00:00,14.82,14.84,14.81,14.82,828800.0,11.2273,11.2425,11.2197,11.2273,828800.0
2012-04-02 10:10:00,14.82,14.83,14.81,14.81,918200.0,11.2273,11.2349,11.2197,11.2197,918200.0
2012-04-02 10:20:00,14.81,14.86,14.81,14.84,611800.0,11.2197,11.2576,11.2197,11.2425,611800.0
2012-04-02 10:30:00,14.84,14.85,14.83,14.84,441200.0,11.2425,11.2501,11.2349,11.2425,441200.0
2012-04-02 10:40:00,14.84,14.87,14.84,14.86,429000.0,11.2425,11.2652,11.2425,11.2576,429000.0
2012-04-02 10:50:00,14.86,14.91,14.85,14.9,465400.0,11.2576,11.2955,11.2501,11.2879,465400.0
2012-04-02 11:00:00,14.9,14.92,14.88,14.92,407000.0,11.2879,11.3031,11.2728,11.3031,407000.0
2012-04-02 11:10:00,14.92,14.94,14.92,14.92,244200.0,11.3031,11.3182,11.3031,11.3031,244200.0
2012-04-02 11:20:00,14.92,14.93,14.91,14.93,395400.0,11.3031,11.3107,11.2955,11.3107,395400.0
2012-04-02 11:30:00,14.93,14.94,14.93,14.93,169000.0,11.3107,11.3182,11.3107,11.3107,169000.0
2012-04-02 11:40:00,14.93,14.98,14.93,14.97,392000.0,11.3107,11.3485,11.3107,11.341,392000.0
2012-04-02 11:50:00,14.97,14.99,14.97,14.99,254600.0,11.341,11.3561,11.341,11.3561,254600.0
2012-04-02 12:00:00,14.99,15.0,14.98,14.99,474400.0,11.3561,11.3637,11.3485,11.3561,474400.0
2012-04-02 12:10:00,14.99,15.0,14.99,15.0,288600.0,11.3561,11.3637,11.3561,11.3637,288600.0
2012-04-02 12:20:00,14.99,15.0,14.99,14.99,295400.0,11.3561,11.3637,11.3561,11.3561,295400.0
2012-04-02 12:30:00,14.99,14.99,14.98,14.99,327400.0,11.3561,11.3561,11.3485,11.3561,327400.0
2012-04-02 12:40:00,14.99,15.0,14.99,15.0,250200.0,11.3561,11.3637,11.3561,11.3637,250200.0
2012-04-02 12:50:00,15.0,15.02,14.99,15.01,458200.0,11.3637,11.3788,11.3561,11.3713,458200.0
2012-04-02 13:00:00,15.01,15.01,15.0,15.01,311400.0,11.3713,11.3713,11.3637,11.3713,311400.0
2012-04-02 13:10:00,15.01,15.02,14.99,15.0,374400.0,11.3713,11.3788,11.3561,11.3637,374400.0
2012-04-02 13:20:00,15.0,15.02,14.99,15.02,322800.0,11.3637,11.3788,11.3561,11.3788,322800.0
2012-04-02 13:30:00,15.02,15.04,15.01,15.02,284000.0,11.3788,11.394,11.3713,11.3788,284000.0
2012-04-02 13:40:00,15.02,15.04,15.02,15.04,212200.0,11.3788,11.394,11.3788,11.394,212200.0
2012-04-02 13:50:00,15.04,15.06,15.04,15.06,1955600.0,11.394,11.4091,11.394,11.4091,1955600.0
2012-04-02 14:00:00,15.06,15.08,15.04,15.05,614000.0,11.4091,11.4243,11.394,11.4016,614000.0
2012-04-02 14:10:00,15.04,15.05,15.02,15.02,343600.0,11.394,11.4016,11.3788,11.3788,343600.0
2012-04-02 14:20:00,15.03,15.03,15.01,15.01,288400.0,11.3864,11.3864,11.3713,11.3713,288400.0
2012-04-02 14:30:00,15.02,15.05,15.01,15.03,289600.0,11.3788,11.4016,11.3713,11.3864,289600.0
2012-04-02 14:40:00,15.03,15.05,15.03,15.05,230600.0,11.3864,11.4016,11.3864,11.4016,230600.0
2012-04-02 14:50:00,15.05,15.06,15.04,15.05,199800.0,11.4016,11.4091,11.394,11.4016,199800.0
2012-04-02 15:00:00,15.05,15.05,15.04,15.05,280200.0,11.4016,11.4016,11.394,11.4016,280200.0
2012-04-02 15:10:00,15.05,15.05,15.04,15.04,255200.0,11.4016,11.4016,11.394,11.394,255200.0
2012-04-02 15:20:00,15.04,15.04,15.02,15.03,434800.0,11.394,11.394,11.3788,11.3864,434800.0
2012-04-02 15:30:00,15.03,15.04,15.02,15.03,480400.0,11.3864,11.394,11.3788,11.3864,480400.0
2012-04-02 15:40:00,15.03,15.03,15.0,15.0,721800.0,11.3864,11.3864,11.3637,11.3637,721800.0
2012-04-02 15:50:00,15.01,15.06,15.01,15.02,2841000.0,11.3713,11.4091,11.3713,11.3788,2841000.0
2012-04-03 09:30:00,14.92,14.97,14.81,14.85,2014800.0,11.3031,11.341,11.2197,11.2501,2014800.0
2012-04-03 09:40:00,14.85,14.87,14.83,14.86,1034600.0,11.2501,11.2652,11.2349,11.2576,1034600.0
2012-04-03 09:50:00,14.86,14.87,14.84,14.86,1010000.0,11.2576,11.2652,11.2425,11.2576,1010000.0
2012-04-03 10:00:00,14.86,14.91,14.85,14.9,658400.0,11.2576,11.2955,11.2501,11.2879,658400.0
2012-04-03 10:10:00,14.9,14.9,14.86,14.87,822000.0,11.2879,11.2879,11.2576,11.2652,822000.0
2012-04-03 10:20:00,14.87,14.9,14.87,14.89,272600.0,11.2652,11.2879,11.2652,11.2804,272600.0
2012-04-03 10:30:00,14.89,14.91,14.87,14.88,411400.0,11.2804,11.2955,11.2652,11.2728,411400.0
2012-04-03 10:40:00,14.88,14.88,14.86,14.88,335200.0,11.2728,11.2728,11.2576,11.2728,335200.0
2012-04-03 10:50:00,14.87,14.88,14.86,14.87,727400.0,11.2652,11.2728,11.2576,11.2652,727400.0
2012-04-03 11:00:00,14.87,14.88,14.86,14.87,446000.0,11.2652,11.2728,11.2576,11.2652,446000.0
2012-04-03 11:10:00,14.87,14.88,14.85,14.87,486400.0,11.2652,11.2728,11.2501,11.2652,486400.0
2012-04-03 11:20:00,14.86,14.88,14.85,14.85,427400.0,11.2576,11.2728,11.2501,11.2501,427400.0
2012-04-03 11:30:00,14.85,14.86,14.84,14.84,311800.0,11.2501,11.2576,11.2425,11.2425,311800.0
2012-04-03 11:40:00,14.84,14.86,14.84,14.86,216000.0,11.2425,11.2576,11.2425,11.2576,216000.0
2012-04-03 11:50:00,14.85,14.87,14.85,14.86,126000.0,11.2501,11.2652,11.2501,11.2576,126000.0
2012-04-03 12:00:00,14.86,14.86,14.82,14.82,254000.0,11.2576,11.2576,11.2273,11.2273,254000.0
2012-04-03 12:10:00,14.83,14.83,14.81,14.81,288800.0,11.2349,11.2349,11.2197,11.2197,288800.0
2012-04-03 12:20:00,14.81,14.81,14.8,14.81,270600.0,11.2197,11.2197,11.2122,11.2197,270600.0
2012-04-03 12:30:00,14.81,14.82,14.8,14.81,199200.0,11.2197,11.2273,11.2122,11.2197,199200.0
2012-04-03 12:40:00,14.81,14.83,14.81,14.82,339200.0,11.2197,11.2349,11.2197,11.2273,339200.0
2012-04-03 12:50:00,14.81,14.81,14.79,14.8,188800.0,11.2197,11.2197,11.2046,11.2122,188800.0
2012-04-03 13:00:00,14.8,14.8,14.78,14.78,167600.0,11.2122,11.2122,11.197,11.197,167600.0
2012-04-03 13:10:00,14.78,14.78,14.77,14.78,294600.0,11.197,11.197,11.1894,11.197,294600.0
2012-04-03 13:20:00,14.78,14.78,14.74,14.77,931200.0,11.197,11.197,11.1667,11.1894,931200.0
2012-04-03 13:30:00,14.77,14.8,14.77,14.8,323000.0,11.1894,11.2122,11.1894,11.2122,323000.0
2012-04-03 13:40:00,14.8,14.81,14.79,14.81,141200.0,11.2122,11.2197,11.2046,11.2197,141200.0
2012-04-03 13:50:00,14.8,14.83,14.8,14.81,358600.0,11.2122,11.2349,11.2122,11.2197,358600.0
2012-04-03 14:00:00,14.81,14.81,14.74,14.75,1039400.0,11.2197,11.2197,11.1667,11.1743,1039400.0
2012-04-03 14:10:00,14.76,14.8,14.73,14.79,737800.0,11.1819,11.2122,11.1591,11.2046,737800.0
2012-04-03 14:20:00,14.79,14.79,14.76,14.76,364600.0,11.2046,11.2046,11.1819,11.1819,364600.0
2012-04-03 14:30:00,14.76,14.77,14.72,14.72,410400.0,11.1819,11.1894,11.1516,11.1516,410400.0
2012-04-03 14:40:00,14.72,14.76,14.72,14.76,279200.0,11.1516,11.1819,11.1516,11.1819,279200.0
2012-04-03 14:50:00,14.76,14.77,14.74,14.74,391400.0,11.1819,11.1894,11.1667,11.1667,391400.0
2012-04-03 15:00:00,14.74,14.79,14.74,14.78,493600.0,11.1667,11.2046,11.1667,11.197,493600.0
2012-04-03 15:10:00,14.78,14.81,14.78,14.79,401400.0,11.197,11.2197,11.197,11.2046,401400.0
2012-04-03 15:20:00,14.79,14.8,14.75,14.76,419800.0,11.2046,11.2122,11.1743,11.1819,419800.0
2012-04-03 15:30:00,14.76,14.8,14.75,14.79,1209800.0,11.1819,11.2122,11.1743,11.2046,1209800.0
2012-04-03 15:40:00,14.79,14.83,14.78,14.81,890400.0,11.2046,11.2349,11.197,11.2197,890400.0
2012-04-03 15:50:00,14.81,14.84,14.81,14.83,2901200.0,11.2197,11.2425,11.2197,11.2349,2901200.0
2012-04-04 09:30:00,14.77,14.79,14.7,14.75,1039000.0,11.1894,11.2046,11.1364,11.1743,1039000.0
2012-04-04 09:40:00,14.74,14.77,14.72,14.72,753200.0,11.1667,11.1894,11.1516,11.1516,753200.0
2012-04-04 09:50:00,14.72,14.72,14.7,14.71,557600.0,11.1516,11.1516,11.1364,11.144,557600.0
2012-04-04 10:00:00,14.7,14.74,14.69,14.72,780200.0,11.1364,11.1667,11.1288,11.1516,780200.0
2012-04-04 10:10:00,14.72,14.72,14.67,14.68,547600.0,11.1516,11.1516,11.1137,11.1213,547600.0
2012-04-04 10:20:00,14.68,14.69,14.65,14.67,1453400.0,11.1213,11.1288,11.0985,11.1137,1453400.0
2012-04-04 10:30:00,14.67,14.68,14.65,14.67,735400.0,11.1137,11.1213,11.0985,11.1137,735400.0
2012-04-04 10:40:00,14.67,14.68,14.63,14.68,761200.0,11.1137,11.1213,11.0834,11.1213,761200.0
2012-04-04 10:50:00,14.68,14.68,14.65,14.65,255800.0,11.1213,11.1213,11.0985,11.0985,255800.0
2012-04-04 11:00:00,14.65,14.67,14.65,14.65,418800.0,11.0985,11.1137,11.0985,11.0985,418800.0
2012-04-04 11:10:00,14.65,14.65,14.63,14.63,351200.0,11.0985,11.0985,11.0834,11.0834,351200.0
2012-04-04 11:20:00,14.63,14.66,14.62,14.65,641600.0,11.0834,11.1061,11.0758,11.0985,641600.0
2012-04-04 11:30:00,14.65,14.67,14.65,14.67,352200.0,11.0985,11.1137,11.0985,11.1137,352200.0
2012-04-04 11:40:00,14.67,14.67,14.62,14.62,370000.0,11.1137,11.1137,11.0758,11.0758,370000.0
2012-04-04 11:50:00,14.62,14.62,14.61,14.62,254400.0,11.0758,11.0758,11.0682,11.0758,254400.0
2012-04-04 12:00:00,14.62,14.63,14.61,14.63,320800.0,11.0758,11.0834,11.0682,11.0834,320800.0
2012-04-04 12:10:00,14.63,14.65,14.63,14.64,193200.0,11.0834,11.0985,11.0834,11.091,193200.0
2012-04-04 12:20:00,14.64,14.65,14.63,14.63,120200.0,11.091,11.0985,11.0834,11.0834,120200.0
2012-04-04 12:30:00,14.63,14.63,14.6,14.61,376400.0,11.0834,11.0834,11.0607,11.0682,376400.0
2012-04-04 12:40:00,14.61,14.62,14.59,14.6,249400.0,11.0682,11.0758,11.0531,11.0607,249400.0
2012-04-04 12:50:00,14.6,14.61,14.59,14.6,342200.0,11.0607,11.0682,11.0531,11.0607,342200.0
2012-04-04 13:00:00,14.61,14.61,14.58,14.58,542800.0,11.0682,11.0682,11.0455,11.0455,542800.0
2012-04-04 13:10:00,14.58,14.59,14.56,14.58,314800.0,11.0455,11.0531,11.0304,11.0455,314800.0
2012-04-04 13:20:00,14.59,14.59,14.55,14.56,380400.0,11.0531,11.0531,11.0228,11.0304,380400.0
2012-04-04 13:30:00,14.56,14.57,14.55,14.55,392600.0,11.0304,11.0379,11.0228,11.0228,392600.0
2012-04-04 13:40:00,14.55,14.59,14.55,14.58,226600.0,11.0228,11.0531,11.0228,11.0455,226600.0
2012-04-04 13:50:00,14.58,14.63,14.58,14.63,333400.0,11.0455,11.0834,11.0455,11.0834,333400.0
2012-04-04 14:00:00,14.63,14.65,14.62,14.63,358600.0,11.0834,11.0985,11.0758,11.0834,358600.0
2012-04-04 14:10:00,14.63,14.65,14.63,14.64,380000.0,11.0834,11.0985,11.0834,11.091,380000.0
2012-04-04 14:20:00,14.64,14.64,14.59,14.59,384200.0,11.091,11.091,11.0531,11.0531,384200.0
2012-04-04 14:30:00,14.59,14.62,14.59,14.61,369800.0,11.0531,11.0758,11.0531,11.0682,369800.0
2012-04-04 14:40:00,14.61,14.64,14.6,14.63,372200.0,11.0682,11.091,11.0607,11.0834,372200.0
2012-04-04 14:50:00,14.63,14.65,14.63,14.65,215800.0,11.0834,11.0985,11.0834,11.0985,215800.0
2012-04-04 15:00:00,14.65,14.65,14.65,14.65,365400.0,11.0985,11.0985,11.0985,11.0985,365400.0
2012-04-04 15:10:00,14.65,14.69,14.65,14.68,335000.0,11.0985,11.1288,11.0985,11.1213,335000.0
2012-04-04 15:20:00,14.67,14.68,14.67,14.67,334000.0,11.1137,11.1213,11.1137,11.1137,334000.0
2012-04-04 15:30:00,14.67,14.68,14.66,14.66,326200.0,11.1137,11.1213,11.1061,11.1061,326200.0
2012-04-04 15:40:00,14.67,14.68,14.66,14.68,515800.0,11.1137,11.1213,11.1061,11.1213,515800.0
2012-04-04 15:50:00,14.68,14.7,14.65,14.65,2465000.0,11.1213,11.1364,11.0985,11.0985,2465000.0
2012-04-05 09:30:00,14.6,14.6,14.54,14.56,654800.0,11.0607,11.0607,11.0152,11.0304,654800.0
2012-04-05 09:40:00,14.56,14.61,14.56,14.6,642200.0,11.0304,11.0682,11.0304,11.0607,642200.0
2012-04-05 09:50:00,14.61,14.62,14.56,14.59,342800.0,11.0682,11.0758,11.0304,11.0531,342800.0
2012-04-05 10:00:00,14.59,14.65,14.59,14.63,405600.0,11.0531,11.0985,11.0531,11.0834,405600.0
2012-04-05 10:10:00,14.63,14.65,14.63,14.65,584600.0,11.0834,11.0985,11.0834,11.0985,584600.0
2012-04-05 10:20:00,14.65,14.67,14.63,14.66,769000.0,11.0985,11.1137,11.0834,11.1061,769000.0
2012-04-05 10:30:00,14.67,14.67,14.65,14.67,468400.0,11.1137,11.1137,11.0985,11.1137,468400.0
2012-04-05 10:40:00,14.67,14.68,14.66,14.68,525000.0,11.1137,11.1213,11.1061,11.1213,525000.0
2012-04-05 10:50:00,14.68,14.7,14.66,14.7,551400.0,11.1213,11.1364,11.1061,11.1364,551400.0
2012-04-05 11:00:00,14.7,14.73,14.69,14.73,341600.0,11.1364,11.1591,11.1288,11.1591,341600.0
2012-04-05 11:10:00,14.72,14.75,14.71,14.72,329600.0,11.1516,11.1743,11.144,11.1516,329600.0
2012-04-05 11:20:00,14.72,14.74,14.72,14.72,341800.0,11.1516,11.1667,11.1516,11.1516,341800.0
2012-04-05 11:30:00,14.72,14.72,14.71,14.71,805000.0,11.1516,11.1516,11.144,11.144,805000.0
2012-04-05 11:40:00,14.71,14.73,14.71,14.72,719000.0,11.144,11.1591,11.144,11.1516,719000.0
2012-04-05 11:50:00,14.72,14.73,14.7,14.72,329600.0,11.1516,11.1591,11.1364,11.1516,329600.0
2012-04-05 12:00:00,14.72,14.73,14.71,14.71,988600.0,11.1516,11.1591,11.144,11.144,988600.0
2012-04-05 12:10:00,14.72,14.72,14.71,14.71,459000.0,11.1516,11.1516,11.144,11.144,459000.0
2012-04-05 12:20:00,14.71,14.72,14.7,14.71,101200.0,11.144,11.1516,11.1364,11.144,101200.0
2012-04-05 12:30:00,14.71,14.71,14.69,14.69,328800.0,11.144,11.144,11.1288,11.1288,328800.0
2012-04-05 12:40:00,14.69,14.7,14.67,14.67,605400.0,11.1288,11.1364,11.1137,11.1137,605400.0
2012-04-05 12:50:00,14.67,14.68,14.67,14.68,87800.0,11.1137,11.1213,11.1137,11.1213,87800.0
2012-04-05 13:00:00,14.68,14.7,14.68,14.68,159600.0,11.1213,11.1364,11.1213,11.1213,159600.0
2012-04-05 13:10:00,14.68,14.68,14.66,14.67,174400.0,11.1213,11.1213,11.1061,11.1137,174400.0
2012-04-05 13:20:00,14.67,14.68,14.66,14.67,269800.0,11.1137,11.1213,11.1061,11.1137,269800.0
2012-04-05 13:30:00,14.67,14.67,14.65,14.66,238600.0,11.1137,11.1137,11.0985,11.1061,238600.0
2012-04-05 13:40:00,14.66,14.67,14.63,14.63,365400.0,11.1061,11.1137,11.0834,11.0834,365400.0
2012-04-05 13:50:00,14.63,14.64,14.62,14.63,394600.0,11.0834,11.091,11.0758,11.0834,394600.0
2012-04-05 14:00:00,14.63,14.65,14.63,14.64,456000.0,11.0834,11.0985,11.0834,11.091,456000.0
2012-04-05 14:10:00,14.63,14.65,14.63,14.65,259400.0,11.0834,11.0985,11.0834,11.0985,259400.0
2012-04-05 14:20:00,14.65,14.67,14.65,14.67,154800.0,11.0985,11.1137,11.0985,11.1137,154800.0
2012-04-05 14:30:00,14.67,14.67,14.65,14.65,697000.0,11.1137,11.1137,11.0985,11.0985,697000.0
2012-04-05 14:40:00,14.65,14.65,14.64,14.65,483600.0,11.0985,11.0985,11.091,11.0985,483600.0
2012-04-05 14:50:00,14.65,14.71,14.65,14.7,412200.0,11.0985,11.144,11.0985,11.1364,412200.0
2012-04-05 15:00:00,14.71,14.72,14.7,14.71,480000.0,11.144,11.1516,11.1364,11.144,480000.0
2012-04-05 15:10:00,14.71,14.72,14.7,14.72,346800.0,11.144,11.1516,11.1364,11.1516,346800.0
2012-04-05 15:20:00,14.72,14.74,14.72,14.74,304600.0,11.1516,11.1667,11.1516,11.1667,304600.0
2012-04-05 15:30:00,14.74,14.76,14.74,14.74,448400.0,11.1667,11.1819,11.1667,11.1667,448400.0
2012-04-05 15:40:00,14.74,14.78,14.74,14.76,1039800.0,11.1667,11.197,11.1667,11.1819,1039800.0
2012-04-05 15:50:00,14.76,14.79,14.76,14.78,2577200.0,11.1819,11.2046,11.1819,11.197,2577200.0
2012-04-09 09:30:00,14.56,14.64,14.51,14.63,766000.0,11.0304,11.091,10.9925,11.0834,766000.0
2012-04-09 09:40:00,14.63,14.64,14.6,14.63,951800.0,11.0834,11.091,11.0607,11.0834,951800.0
2012-04-09 09:50:00,14.63,14.63,14.59,14.61,392000.0,11.0834,11.0834,11.0531,11.0682,392000.0
2012-04-09 10:00:00,14.61,14.63,14.61,14.61,468200.0,11.0682,11.0834,11.0682,11.0682,468200.0
2012-04-09 10:10:00,14.61,14.62,14.6,14.6,361000.0,11.0682,11.0758,11.0607,11.0607,361000.0
2012-04-09 10:20:00,14.6,14.61,14.58,14.61,324400.0,11.0607,11.0682,11.0455,11.0682,324400.0
2012-04-09 10:30:00,14.6,14.61,14.6,14.6,334400.0,11.0607,11.0682,11.0607,11.0607,334400.0
2012-04-09 10:40:00,14.6,14.63,14.6,14.62,346200.0,11.0607,11.0834,11.0607,11.0758,346200.0
2012-04-09 10:50:00,14.62,14.62,14.61,14.62,239800.0,11.0758,11.0758,11.0682,11.0758,239800.0
2012-04-09 11:00:00,14.62,14.62,14.58,14.58,344200.0,11.0758,11.0758,11.0455,11.0455,344200.0
2012-04-09 11:10:00,14.58,14.59,14.55,14.56,256200.0,11.0455,11.0531,11.0228,11.0304,256200.0
2012-04-09 11:20:00,14.57,14.6,14.56,14.58,402200.0,11.0379,11.0607,11.0304,11.0455,402200.0
2012-04-09 11:30:00,14.59,14.6,14.58,14.58,640200.0,11.0531,11.0607,11.0455,11.0455,640200.0
2012-04-09 11:40:00,14.59,14.62,14.58,14.62,290600.0,11.0531,11.0758,11.0455,11.0758,290600.0
2012-04-09 11:50:00,14.61,14.62,14.6,14.62,486200.0,11.0682,11.0758,11.0607,11.0758,486200.0
2012-04-09 12:00:00,14.62,14.63,14.62,14.63,586800.0,11.0758,11.0834,11.0758,11.0834,586800.0
2012-04-09 12:10:00,14.63,14.63,14.6,14.62,940000.0,11.0834,11.0834,11.0607,11.0758,940000.0
2012-04-09 12:20:00,14.62,14.62,14.58,14.62,1314000.0,11.0758,11.0758,11.0455,11.0758,1314000.0
2012-04-09 12:30:00,14.62,14.65,14.62,14.64,280800.0,11.0758,11.0985,11.0758,11.091,280800.0
2012-04-09 12:40:00,14.65,14.67,14.64,14.67,159400.0,11.0985,11.1137,11.091,11.1137,159400.0
2012-04-09 12:50:00,14.66,14.67,14.65,14.66,173400.0,11.1061,11.1137,11.0985,11.1061,173400.0
2012-04-09 13:00:00,14.65,14.67,14.65,14.67,402600.0,11.0985,11.1137,11.0985,11.1137,402600.0
2012-04-09 13:10:00,14.67,14.68,14.66,14.68,252400.0,11.1137,11.1213,11.1061,11.1213,252400.0
2012-04-09 13:20:00,14.68,14.68,14.67,14.67,302800.0,11.1213,11.1213,11.1137,11.1137,302800.0
2012-04-09 13:30:00,14.67,14.68,14.67,14.68,327400.0,11.1137,11.1213,11.1137,11.1213,327400.0
2012-04-09 13:40:00,14.69,14.7,14.68,14.7,407600.0,11.1288,11.1364,11.1213,11.1364,407600.0
2012-04-09 13:50:00,14.69,14.72,14.69,14.71,474600.0,11.1288,11.1516,11.1288,11.144,474600.0
2012-04-09 14:00:00,14.72,14.72,14.69,14.7,340000.0,11.1516,11.1516,11.1288,11.1364,340000.0
2012-04-09 14:10:00,14.7,14.71,14.69,14.7,397200.0,11.1364,11.144,11.1288,11.1364,397200.0
2012-04-09 14:20:00,14.7,14.7,14.68,14.69,423400.0,11.1364,11.1364,11.1213,11.1288,423400.0
2012-04-09 14:30:00,14.69,14.7,14.67,14.69,490000.0,11.1288,11.1364,11.1137,11.1288,490000.0
2012-04-09 14:40:00,14.69,14.7,14.68,14.7,319000.0,11.1288,11.1364,11.1213,11.1364,319000.0
2012-04-09 14:50:00,14.7,14.71,14.68,14.68,307400.0,11.1364,11.144,11.1213,11.1213,307400.0
2012-04-09 15:00:00,14.68,14.7,14.68,14.68,560400.0,11.1213,11.1364,11.1213,11.1213,560400.0
2012-04-09 15:10:00,14.68,14.7,14.68,14.69,430200.0,11.1213,11.1364,11.1213,11.1288,430200.0
2012-04-09 15:20:00,14.69,14.69,14.67,14.67,396200.0,11.1288,11.1288,11.1137,11.1137,396200.0
2012-04-09 15:30:00,14.67,14.68,14.65,14.67,526200.0,11.1137,11.1213,11.0985,11.1137,526200.0
2012-04-09 15:40:00,14.67,14.68,14.65,14.66,737200.0,11.1137,11.1213,11.0985,11.1061,737200.0
2012-04-09 15:50:00,14.66,14.69,14.66,14.67,2270600.0,11.1061,11.1288,11.1061,11.1137,2270600.0
2012-04-10 09:30:00,14.6,14.6,14.56,14.6,610400.0,11.0607,11.0607,11.0304,11.0607,610400.0
2012-04-10 09:40:00,14.6,14.6,14.54,14.56,568400.0,11.0607,11.0607,11.0152,11.0304,568400.0
2012-04-10 09:50:00,14.56,14.59,14.56,14.58,152800.0,11.0304,11.0531,11.0304,11.0455,152800.0
2012-04-10 10:00:00,14.58,14.61,14.53,14.54,987600.0,11.0455,11.0682,11.0076,11.0152,987600.0
2012-04-10 10:10:00,14.54,14.55,14.53,14.54,187400.0,11.0152,11.0228,11.0076,11.0152,187400.0
2012-04-10 10:20:00,14.54,14.56,14.53,14.55,160000.0,11.0152,11.0304,11.0076,11.0228,160000.0
2012-04-10 10:30:00,14.55,14.57,14.55,14.56,314600.0,11.0228,11.0379,11.0228,11.0304,314600.0
2012-04-10 10:40:00,14.56,14.59,14.56,14.58,317200.0,11.0304,11.0531,11.0304,11.0455,317200.0
2012-04-10 10:50:00,14.59,14.59,14.56,14.56,462200.0,11.0531,11.0531,11.0304,11.0304,462200.0
2012-04-10 11:00:00,14.56,14.59,14.56,14.59,300000.0,11.0304,11.0531,11.0304,11.0531,300000.0
2012-04-10 11:10:00,14.59,14.6,14.54,14.54,425400.0,11.0531,11.0607,11.0152,11.0152,425400.0
2012-04-10 11:20:00,14.55,14.57,14.54,14.56,341600.0,11.0228,11.0379,11.0152,11.0304,341600.0
2012-04-10 11:30:00,14.56,14.58,14.54,14.55,343200.0,11.0304,11.0455,11.0152,11.0228,343200.0
2012-04-10 11:40:00,14.55,14.55,14.52,14.53,474800.0,11.0228,11.0228,11.0001,11.0076,474800.0
2012-04-10 11:50:00,14.53,14.53,14.49,14.52,764200.0,11.0076,11.0076,10.9773,11.0001,764200.0
2012-04-10 12:00:00,14.52,14.53,14.47,14.47,377200.0,11.0001,11.0076,10.9622,10.9622,377200.0
2012-04-10 12:10:00,14.47,14.47,14.43,14.46,796000.0,10.9622,10.9622,10.9319,10.9546,796000.0
2012-04-10 12:20:00,14.46,14.46,14.41,14.42,493800.0,10.9546,10.9546,10.9167,10.9243,493800.0
2012-04-10 12:30:00,14.42,14.42,14.38,14.4,415400.0,10.9243,10.9243,10.894,10.9091,415400.0
2012-04-10 12:40:00,14.4,14.41,14.38,14.38,254600.0,10.9091,10.9167,10.894,10.894,254600.0
2012-04-10 12:50:00,14.38,14.4,14.37,14.4,406800.0,10.894,10.9091,10.8864,10.9091,406800.0
2012-04-10 13:00:00,14.4,14.4,14.35,14.36,360800.0,10.9091,10.9091,10.8713,10.8788,360800.0
2012-04-10 13:10:00,14.36,14.36,14.31,14.32,563600.0,10.8788,10.8788,10.841,10.8485,563600.0
2012-04-10 13:20:00,14.31,14.34,14.31,14.34,388400.0,10.841,10.8637,10.841,10.8637,388400.0
2012-04-10 13:30:00,14.34,14.37,14.34,14.36,535600.0,10.8637,10.8864,10.8637,10.8788,535600.0
2012-04-10 13:40:00,14.36,14.38,14.35,14.37,540000.0,10.8788,10.894,10.8713,10.8864,540000.0
2012-04-10 13:50:00,14.37,14.37,14.36,14.37,508000.0,10.8864,10.8864,10.8788,10.8864,508000.0
2012-04-10 14:00:00,14.37,14.38,14.35,14.36,382600.0,10.8864,10.894,10.8713,10.8788,382600.0
2012-04-10 14:10:00,14.36,14.37,14.31,14.33,522600.0,10.8788,10.8864,10.841,10.8561,522600.0
2012-04-10 14:20:00,14.33,14.33,14.3,14.33,387800.0,10.8561,10.8561,10.8334,10.8561,387800.0
2012-04-10 14:30:00,14.33,14.34,14.28,14.29,541800.0,10.8561,10.8637,10.8182,10.8258,541800.0
2012-04-10 14:40:00,14.29,14.35,14.29,14.35,449600.0,10.8258,10.8713,10.8258,10.8713,449600.0
2012-04-10 14:50:00,14.35,14.36,14.34,14.34,316600.0,10.8713,10.8788,10.8637,10.8637,316600.0
2012-04-10 15:00:00,14.34,14.34,14.29,14.31,661600.0,10.8637,10.8637,10.8258,10.841,661600.0
2012-04-10 15:10:00,14.31,14.31,14.27,14.29,851000.0,10.841,10.841,10.8107,10.8258,851000.0
2012-04-10 15:20:00,14.29,14.31,14.28,14.3,629800.0,10.8258,10.841,10.8182,10.8334,629800.0
2012-04-10 15:30:00,14.3,14.34,14.29,14.33,740600.0,10.8334,10.8637,10.8258,10.8561,740600.0
2012-04-10 15:40:00,14.33,14.34,14.31,14.33,969600.0,10.8561,10.8637,10.841,10.8561,969600.0
2012-04-10 15:50:00,14.33,14.35,14.31,14.32,2544400.0,10.8561,10.8713,10.841,10.8485,2544400.0
2012-04-11 09:30:00,14.44,14.47,14.37,14.43,618400.0,10.9394,10.9622,10.8864,10.9319,618400.0
2012-04-11 09:40:00,14.44,14.51,14.43,14.5,379600.0,10.9394,10.9925,10.9319,10.9849,379600.0
2012-04-11 09:50:00,14.5,14.53,14.49,14.52,222200.0,10.9849,11.0076,10.9773,11.0001,222200.0
2012-04-11 10:00:00,14.52,14.54,14.51,14.52,356800.0,11.0001,11.0152,10.9925,11.0001,356800.0
2012-04-11 10:10:00,14.52,14.54,14.51,14.54,228600.0,11.0001,11.0152,10.9925,11.0152,228600.0
2012-04-11 10:20:00,14.54,14.54,14.51,14.51,179600.0,11.0152,11.0152,10.9925,10.9925,179600.0
2012-04-11 10:30:00,14.51,14.54,14.51,14.53,253400.0,10.9925,11.0152,10.9925,11.0076,253400.0
2012-04-11 10:40:00,14.53,14.53,14.49,14.49,234400.0,11.0076,11.0076,10.9773,10.9773,234400.0
2012-04-11 10:50:00,14.49,14.51,14.47,14.49,154600.0,10.9773,10.9925,10.9622,10.9773,154600.0
2012-04-11 11:00:00,14.49,14.49,14.47,14.48,169000.0,10.9773,10.9773,10.9622,10.9697,169000.0
2012-04-11 11:10:00,14.48,14.48,14.46,14.46,138800.0,10.9697,10.9697,10.9546,10.9546,138800.0
2012-04-11 11:20:00,14.46,14.46,14.43,14.43,557200.0,10.9546,10.9546,10.9319,10.9319,557200.0
2012-04-11 11:30:00,14.43,14.45,14.42,14.43,266800.0,10.9319,10.947,10.9243,10.9319,266800.0
2012-04-11 11:40:00,14.43,14.44,14.42,14.44,1006800.0,10.9319,10.9394,10.9243,10.9394,1006800.0
2012-04-11 11:50:00,14.44,14.47,14.44,14.47,912400.0,10.9394,10.9622,10.9394,10.9622,912400.0
2012-04-11 12:00:00,14.47,14.47,14.45,14.47,1105200.0,10.9622,10.9622,10.947,10.9622,1105200.0
2012-04-11 12:10:00,14.47,14.5,14.46,14.49,263000.0,10.9622,10.9849,10.9546,10.9773,263000.0
2012-04-11 12:20:00,14.49,14.5,14.49,14.49,192400.0,10.9773,10.9849,10.9773,10.9773,192400.0
2012-04-11 12:30:00,14.49,14.5,14.49,14.49,84200.0,10.9773,10.9849,10.9773,10.9773,84200.0
2012-04-11 12:40:00,14.49,14.52,14.49,14.52,114200.0,10.9773,11.0001,10.9773,11.0001,114200.0
2012-04-11 12:50:00,14.52,14.54,14.52,14.54,250600.0,11.0001,11.0152,11.0001,11.0152,250600.0
2012-04-11 13:00:00,14.54,14.54,14.53,14.53,220000.0,11.0152,11.0152,11.0076,11.0076,220000.0
2012-04-11 13:10:00,14.53,14.53,14.51,14.51,80200.0,11.0076,11.0076,10.9925,10.9925,80200.0
2012-04-11 13:20:00,14.51,14.52,14.5,14.51,122800.0,10.9925,11.0001,10.9849,10.9925,122800.0
2012-04-11 13:30:00,14.51,14.51,14.48,14.5,224600.0,10.9925,10.9925,10.9697,10.9849,224600.0
2012-04-11 13:40:00,14.49,14.52,14.49,14.52,199000.0,10.9773,11.0001,10.9773,11.0001,199000.0
2012-04-11 13:50:00,14.52,14.54,14.51,14.53,131200.0,11.0001,11.0152,10.9925,11.0076,131200.0
2012-04-11 14:00:00,14.53,14.53,14.49,14.51,176200.0,11.0076,11.0076,10.9773,10.9925,176200.0
2012-04-11 14:10:00,14.52,14.52,14.49,14.51,210000.0,11.0001,11.0001,10.9773,10.9925,210000.0
2012-04-11 14:20:00,14.51,14.51,14.49,14.49,420200.0,10.9925,10.9925,10.9773,10.9773,420200.0
2012-04-11 14:30:00,14.5,14.5,14.46,14.47,424600.0,10.9849,10.9849,10.9546,10.9622,424600.0
2012-04-11 14:40:00,14.47,14.47,14.46,14.47,212000.0,10.9622,10.9622,10.9546,10.9622,212000.0
2012-04-11 14:50:00,14.47,14.49,14.46,14.47,204400.0,10.9622,10.9773,10.9546,10.9622,204400.0
2012-04-11 15:00:00,14.47,14.48,14.47,14.47,177000.0,10.9622,10.9697,10.9622,10.9622,177000.0
2012-04-11 15:10:00,14.47,14.49,14.47,14.48,754800.0,10.9622,10.9773,10.9622,10.9697,754800.0
2012-04-11 15:20:00,14.48,14.49,14.47,14.49,386000.0,10.9697,10.9773,10.9622,10.9773,386000.0
2012-04-11 15:30:00,14.49,14.49,14.48,14.49,424400.0,10.9773,10.9773,10.9697,10.9773,424400.0
2012-04-11 15:40:00,14.49,14.49,14.47,14.49,593000.0,10.9773,10.9773,10.9622,10.9773,593000.0
2012-04-11 15:50:00,14.48,14.5,14.45,14.47,2330400.0,10.9697,10.9849,10.947,10.9622,2330400.0
2012-04-12 09:30:00,14.53,14.57,14.47,14.55,640400.0,11.0076,11.0379,10.9622,11.0228,640400.0
2012-04-12 09:40:00,14.55,14.61,14.54,14.6,433000.0,11.0228,11.0682,11.0152,11.0607,433000.0
2012-04-12 09:50:00,14.6,14.69,14.6,14.68,777600.0,11.0607,11.1288,11.0607,11.1213,777600.0
2012-04-12 10:00:00,14.68,14.7,14.67,14.68,935000.0,11.1213,11.1364,11.1137,11.1213,935000.0
2012-04-12 10:10:00,14.67,14.7,14.67,14.69,368800.0,11.1137,11.1364,11.1137,11.1288,368800.0
2012-04-12 10:20:00,14.69,14.7,14.66,14.68,623600.0,11.1288,11.1364,11.1061,11.1213,623600.0
2012-04-12 10:30:00,14.68,14.74,14.68,14.72,2807800.0,11.1213,11.1667,11.1213,11.1516,2807800.0
2012-04-12 10:40:00,14.72,14.75,14.72,14.75,337400.0,11.1516,11.1743,11.1516,11.1743,337400.0
2012-04-12 10:50:00,14.74,14.75,14.72,14.72,320800.0,11.1667,11.1743,11.1516,11.1516,320800.0
2012-04-12 11:00:00,14.72,14.75,14.72,14.74,245200.0,11.1516,11.1743,11.1516,11.1667,245200.0
2012-04-12 11:10:00,14.74,14.76,14.74,14.75,586000.0,11.1667,11.1819,11.1667,11.1743,586000.0
2012-04-12 11:20:00,14.75,14.76,14.74,14.74,1019600.0,11.1743,11.1819,11.1667,11.1667,1019600.0
2012-04-12 11:30:00,14.74,14.75,14.72,14.72,297800.0,11.1667,11.1743,11.1516,11.1516,297800.0
2012-04-12 11:40:00,14.72,14.74,14.72,14.72,199000.0,11.1516,11.1667,11.1516,11.1516,199000.0
2012-04-12 11:50:00,14.72,14.72,14.69,14.72,542400.0,11.1516,11.1516,11.1288,11.1516,542400.0
2012-04-12 12:00:00,14.72,14.73,14.7,14.7,254000.0,11.1516,11.1591,11.1364,11.1364,254000.0
2012-04-12 12:10:00,14.7,14.7,14.69,14.7,323800.0,11.1364,11.1364,11.1288,11.1364,323800.0
2012-04-12 12:20:00,14.69,14.72,14.69,14.72,305000.0,11.1288,11.1516,11.1288,11.1516,305000.0
2012-04-12 12:30:00,14.72,14.74,14.72,14.72,648400.0,11.1516,11.1667,11.1516,11.1516,648400.0
2012-04-12 12:40:00,14.73,14.76,14.72,14.72,534600.0,11.1591,11.1819,11.1516,11.1516,534600.0
2012-04-12 12:50:00,14.72,14.74,14.72,14.74,217600.0,11.1516,11.1667,11.1516,11.1667,217600.0
2012-04-12 13:00:00,14.74,14.76,14.73,14.76,298200.0,11.1667,11.1819,11.1591,11.1819,298200.0
2012-04-12 13:10:00,14.75,14.76,14.75,14.76,101600.0,11.1743,11.1819,11.1743,11.1819,101600.0
2012-04-12 13:20:00,14.75,14.76,14.74,14.76,212000.0,11.1743,11.1819,11.1667,11.1819,212000.0
2012-04-12 13:30:00,14.76,14.77,14.76,14.77,277200.0,11.1819,11.1894,11.1819,11.1894,277200.0
2012-04-12 13:40:00,14.77,14.77,14.76,14.77,153000.0,11.1894,11.1894,11.1819,11.1894,153000.0
2012-04-12 13:50:00,14.77,14.77,14.74,14.75,783000.0,11.1894,11.1894,11.1667,11.1743,783000.0
2012-04-12 14:00:00,14.75,14.76,14.74,14.76,226600.0,11.1743,11.1819,11.1667,11.1819,226600.0
2012-04-12 14:10:00,14.76,14.77,14.76,14.77,84400.0,11.1819,11.1894,11.1819,11.1894,84400.0
2012-04-12 14:20:00,14.76,14.78,14.76,14.78,356200.0,11.1819,11.197,11.1819,11.197,356200.0
2012-04-12 14:30:00,14.78,14.79,14.78,14.79,229400.0,11.197,11.2046,11.197,11.2046,229400.0
2012-04-12 14:40:00,14.79,14.81,14.78,14.8,525400.0,11.2046,11.2197,11.197,11.2122,525400.0
2012-04-12 14:50:00,14.8,14.81,14.8,14.81,356800.0,11.2122,11.2197,11.2122,11.2197,356800.0
2012-04-12 15:00:00,14.8,14.81,14.8,14.81,362600.0,11.2122,11.2197,11.2122,11.2197,362600.0
2012-04-12 15:10:00,14.81,14.81,14.8,14.81,307000.0,11.2197,11.2197,11.2122,11.2197,307000.0
2012-04-12 15:20:00,14.81,14.83,14.81,14.82,1242800.0,11.2197,11.2349,11.2197,11.2273,1242800.0
2012-04-12 15:30:00,14.83,14.84,14.82,14.84,304200.0,11.2349,11.2425,11.2273,11.2425,304200.0
2012-04-12 15:40:00,14.84,14.86,14.83,14.86,1545400.0,11.2425,11.2576,11.2349,11.2576,1545400.0
2012-04-12 15:50:00,14.86,14.88,14.84,14.84,4081600.0,11.2576,11.2728,11.2425,11.2425,4081600.0
2012-04-13 09:30:00,14.82,14.88,14.79,14.85,914000.0,11.2273,11.2728,11.2046,11.2501,914000.0
2012-04-13 09:40:00,14.84,14.86,14.76,14.76,894400.0,11.2425,11.2576,11.1819,11.1819,894400.0
2012-04-13 09:50:00,14.76,14.8,14.75,14.77,518400.0,11.1819,11.2122,11.1743,11.1894,518400.0
2012-04-13 10:00:00,14.76,14.8,14.75,14.8,335400.0,11.1819,11.2122,11.1743,11.2122,335400.0
2012-04-13 10:10:00,14.79,14.83,14.77,14.78,649800.0,11.2046,11.2349,11.1894,11.197,649800.0
2012-04-13 10:20:00,14.78,14.81,14.77,14.81,596800.0,11.197,11.2197,11.1894,11.2197,596800.0
2012-04-13 10:30:00,14.81,14.82,14.8,14.82,362600.0,11.2197,11.2273,11.2122,11.2273,362600.0
2012-04-13 10:40:00,14.81,14.82,14.8,14.8,454400.0,11.2197,11.2273,11.2122,11.2122,454400.0
2012-04-13 10:50:00,14.8,14.83,14.8,14.82,543400.0,11.2122,11.2349,11.2122,11.2273,543400.0
2012-04-13 11:00:00,14.83,14.86,14.82,14.84,1000800.0,11.2349,11.2576,11.2273,11.2425,1000800.0
2012-04-13 11:10:00,14.85,14.85,14.79,14.81,833400.0,11.2501,11.2501,11.2046,11.2197,833400.0
2012-04-13 11:20:00,14.81,14.85,14.81,14.84,333600.0,11.2197,11.2501,11.2197,11.2425,333600.0
2012-04-13 11:30:00,14.84,14.87,14.83,14.87,598600.0,11.2425,11.2652,11.2349,11.2652,598600.0
2012-04-13 11:40:00,14.87,14.89,14.87,14.88,329200.0,11.2652,11.2804,11.2652,11.2728,329200.0
2012-04-13 11:50:00,14.88,14.88,14.87,14.88,543600.0,11.2728,11.2728,11.2652,11.2728,543600.0
2012-04-13 12:00:00,14.88,14.88,14.86,14.87,448600.0,11.2728,11.2728,11.2576,11.2652,448600.0
2012-04-13 12:10:00,14.86,14.86,14.84,14.84,650400.0,11.2576,11.2576,11.2425,11.2425,650400.0
2012-04-13 12:20:00,14.84,14.85,14.83,14.84,155600.0,11.2425,11.2501,11.2349,11.2425,155600.0
2012-04-13 12:30:00,14.84,14.84,14.83,14.83,288600.0,11.2425,11.2425,11.2349,11.2349,288600.0
2012-04-13 12:40:00,14.83,14.84,14.83,14.83,443800.0,11.2349,11.2425,11.2349,11.2349,443800.0
2012-04-13 12:50:00,14.84,14.85,14.83,14.85,279200.0,11.2425,11.2501,11.2349,11.2501,279200.0
2012-04-13 13:00:00,14.85,14.86,14.84,14.85,248600.0,11.2501,11.2576,11.2425,11.2501,248600.0
2012-04-13 13:10:00,14.86,14.86,14.84,14.84,201400.0,11.2576,11.2576,11.2425,11.2425,201400.0
2012-04-13 13:20:00,14.84,14.85,14.84,14.85,194400.0,11.2425,11.2501,11.2425,11.2501,194400.0
2012-04-13 13:30:00,14.85,14.85,14.84,14.85,320800.0,11.2501,11.2501,11.2425,11.2501,320800.0
2012-04-13 13:40:00,14.85,14.86,14.84,14.85,381200.0,11.2501,11.2576,11.2425,11.2501,381200.0
2012-04-13 13:50:00,14.85,14.85,14.83,14.83,489200.0,11.2501,11.2501,11.2349,11.2349,489200.0
2012-04-13 14:00:00,14.83,14.83,14.8,14.81,443800.0,11.2349,11.2349,11.2122,11.2197,443800.0
2012-04-13 14:10:00,14.81,14.82,14.81,14.82,220600.0,11.2197,11.2273,11.2197,11.2273,220600.0
2012-04-13 14:20:00,14.82,14.84,14.81,14.81,406600.0,11.2273,11.2425,11.2197,11.2197,406600.0
2012-04-13 14:30:00,14.81,14.82,14.81,14.82,244600.0,11.2197,11.2273,11.2197,11.2273,244600.0
2012-04-13 14:40:00,14.82,14.84,14.81,14.83,337800.0,11.2273,11.2425,11.2197,11.2349,337800.0
2012-04-13 14:50:00,14.83,14.84,14.82,14.83,392600.0,11.2349,11.2425,11.2273,11.2349,392600.0
2012-04-13 15:00:00,14.83,14.85,14.83,14.85,286600.0,11.2349,11.2501,11.2349,11.2501,286600.0
2012-04-13 15:10:00,14.84,14.87,14.83,14.83,411400.0,11.2425,11.2652,11.2349,11.2349,411400.0
2012-04-13 15:20:00,14.84,14.84,14.81,14.81,425600.0,11.2425,11.2425,11.2197,11.2197,425600.0
2012-04-13 15:30:00,14.82,14.84,14.78,14.78,570200.0,11.2273,11.2425,11.197,11.197,570200.0
2012-04-13 15:40:00,14.78,14.81,14.78,14.79,1044400.0,11.197,11.2197,11.197,11.2046,1044400.0
2012-04-13 15:50:00,14.79,14.81,14.74,14.75,2583600.0,11.2046,11.2197,11.1667,11.1743,2583600.0
2012-04-16 09:30:00,14.79,14.86,14.78,14.83,763000.0,11.2046,11.2576,11.197,11.2349,763000.0
2012-04-16 09:40:00,14.83,14.88,14.81,14.88,1032800.0,11.2349,11.2728,11.2197,11.2728,1032800.0
2012-04-16 09:50:00,14.88,14.88,14.81,14.81,840400.0,11.2728,11.2728,11.2197,11.2197,840400.0
2012-04-16 10:00:00,14.81,14.84,14.78,14.82,733000.0,11.2197,11.2425,11.197,11.2273,733000.0
2012-04-16 10:10:00,14.83,14.84,14.75,14.79,929800.0,11.2349,11.2425,11.1743,11.2046,929800.0
2012-04-16 10:20:00,14.79,14.81,14.77,14.81,1038400.0,11.2046,11.2197,11.1894,11.2197,1038400.0
2012-04-16 10:30:00,14.81,14.84,14.79,14.79,639200.0,11.2197,11.2425,11.2046,11.2046,639200.0
2012-04-16 10:40:00,14.79,14.81,14.79,14.81,234000.0,11.2046,11.2197,11.2046,11.2197,234000.0
2012-04-16 10:50:00,14.81,14.81,14.8,14.81,182600.0,11.2197,11.2197,11.2122,11.2197,182600.0
2012-04-16 11:00:00,14.81,14.81,14.8,14.8,257800.0,11.2197,11.2197,11.2122,11.2122,257800.0
2012-04-16 11:10:00,14.81,14.83,14.79,14.8,216200.0,11.2197,11.2349,11.2046,11.2122,216200.0
2012-04-16 11:20:00,14.8,14.81,14.79,14.79,162400.0,11.2122,11.2197,11.2046,11.2046,162400.0
2012-04-16 11:30:00,14.79,14.8,14.77,14.8,224800.0,11.2046,11.2122,11.1894,11.2122,224800.0
2012-04-16 11:40:00,14.8,14.81,14.79,14.79,243600.0,11.2122,11.2197,11.2046,11.2046,243600.0
2012-04-16 11:50:00,14.79,14.8,14.77,14.77,135800.0,11.2046,11.2122,11.1894,11.1894,135800.0
2012-04-16 12:00:00,14.76,14.8,14.76,14.79,124000.0,11.1819,11.2122,11.1819,11.2046,124000.0
2012-04-16 12:10:00,14.79,14.8,14.77,14.77,96200.0,11.2046,11.2122,11.1894,11.1894,96200.0
2012-04-16 12:20:00,14.78,14.79,14.76,14.78,549400.0,11.197,11.2046,11.1819,11.197,549400.0
2012-04-16 12:30:00,14.78,14.79,14.74,14.75,469600.0,11.197,11.2046,11.1667,11.1743,469600.0
2012-04-16 12:40:00,14.76,14.79,14.76,14.78,110000.0,11.1819,11.2046,11.1819,11.197,110000.0
2012-04-16 12:50:00,14.78,14.81,14.77,14.81,190200.0,11.197,11.2197,11.1894,11.2197,190200.0
2012-04-16 13:00:00,14.81,14.83,14.8,14.82,145400.0,11.2197,11.2349,11.2122,11.2273,145400.0
2012-04-16 13:10:00,14.81,14.84,14.81,14.82,129200.0,11.2197,11.2425,11.2197,11.2273,129200.0
2012-04-16 13:20:00,14.82,14.83,14.8,14.82,100000.0,11.2273,11.2349,11.2122,11.2273,100000.0
2012-04-16 13:30:00,14.82,14.86,14.82,14.86,155400.0,11.2273,11.2576,11.2273,11.2576,155400.0
2012-04-16 13:40:00,14.85,14.9,14.85,14.89,275600.0,11.2501,11.2879,11.2501,11.2804,275600.0
2012-04-16 13:50:00,14.89,14.9,14.88,14.88,290800.0,11.2804,11.2879,11.2728,11.2728,290800.0
2012-04-16 14:00:00,14.88,14.88,14.85,14.85,317800.0,11.2728,11.2728,11.2501,11.2501,317800.0
2012-04-16 14:10:00,14.85,14.88,14.85,14.88,199200.0,11.2501,11.2728,11.2501,11.2728,199200.0
2012-04-16 14:20:00,14.88,14.9,14.87,14.87,261400.0,11.2728,11.2879,11.2652,11.2652,261400.0
2012-04-16 14:30:00,14.87,14.9,14.87,14.89,376600.0,11.2652,11.2879,11.2652,11.2804,376600.0
2012-04-16 14:40:00,14.89,14.9,14.88,14.9,208200.0,11.2804,11.2879,11.2728,11.2879,208200.0
2012-04-16 14:50:00,14.9,14.9,14.87,14.88,262600.0,11.2879,11.2879,11.2652,11.2728,262600.0
2012-04-16 15:00:00,14.88,14.88,14.86,14.87,195200.0,11.2728,11.2728,11.2576,11.2652,195200.0
2012-04-16 15:10:00,14.86,14.9,14.86,14.88,457200.0,11.2576,11.2879,11.2576,11.2728,457200.0
2012-04-16 15:20:00,14.88,14.89,14.87,14.88,294400.0,11.2728,11.2804,11.2652,11.2728,294400.0
2012-04-16 15:30:00,14.88,14.9,14.88,14.9,576200.0,11.2728,11.2879,11.2728,11.2879,576200.0
2012-04-16 15:40:00,14.9,14.92,14.89,14.9,865600.0,11.2879,11.3031,11.2804,11.2879,865600.0
2012-04-16 15:50:00,14.9,14.9,14.88,14.88,2249200.0,11.2879,11.2879,11.2728,11.2728,2249200.0
2012-04-17 09:30:00,14.94,14.96,14.91,14.92,775000.0,11.3182,11.3334,11.2955,11.3031,775000.0
2012-04-17 09:40:00,14.92,14.93,14.88,14.88,642000.0,11.3031,11.3107,11.2728,11.2728,642000.0
2012-04-17 09:50:00,14.88,14.9,14.88,14.88,516600.0,11.2728,11.2879,11.2728,11.2728,516600.0
2012-04-17 10:00:00,14.88,14.9,14.86,14.9,248800.0,11.2728,11.2879,11.2576,11.2879,248800.0
2012-04-17 10:10:00,14.89,14.9,14.87,14.9,393400.0,11.2804,11.2879,11.2652,11.2879,393400.0
2012-04-17 10:20:00,14.9,14.9,14.9,14.9,344600.0,11.2879,11.2879,11.2879,11.2879,344600.0
2012-04-17 10:30:00,14.9,14.92,14.9,14.9,349800.0,11.2879,11.3031,11.2879,11.2879,349800.0
2012-04-17 10:40:00,14.9,14.94,14.9,14.94,338000.0,11.2879,11.3182,11.2879,11.3182,338000.0
2012-04-17 10:50:00,14.94,14.96,14.94,14.96,377800.0,11.3182,11.3334,11.3182,11.3334,377800.0
2012-04-17 11:00:00,14.96,14.99,14.96,14.99,540400.0,11.3334,11.3561,11.3334,11.3561,540400.0
2012-04-17 11:10:00,14.99,15.0,14.99,15.0,536400.0,11.3561,11.3637,11.3561,11.3637,536400.0
2012-04-17 11:20:00,15.0,15.02,14.99,15.01,955400.0,11.3637,11.3788,11.3561,11.3713,955400.0
2012-04-17 11:30:00,15.01,15.01,14.96,14.96,386800.0,11.3713,11.3713,11.3334,11.3334,386800.0
2012-04-17 11:40:00,14.96,14.96,14.95,14.96,267200.0,11.3334,11.3334,11.3258,11.3334,267200.0
2012-04-17 11:50:00,14.96,14.97,14.96,14.97,137000.0,11.3334,11.341,11.3334,11.341,137000.0
2012-04-17 12:00:00,14.97,14.98,14.97,14.97,280600.0,11.341,11.3485,11.341,11.341,280600.0
2012-04-17 12:10:00,14.97,14.99,14.97,14.99,138600.0,11.341,11.3561,11.341,11.3561,138600.0
2012-04-17 12:20:00,14.98,15.01,14.98,15.0,221000.0,11.3485,11.3713,11.3485,11.3637,221000.0
2012-04-17 12:30:00,15.0,15.02,14.99,15.02,182600.0,11.3637,11.3788,11.3561,11.3788,182600.0
2012-04-17 12:40:00,15.01,15.02,15.01,15.02,94000.0,11.3713,11.3788,11.3713,11.3788,94000.0
2012-04-17 12:50:00,15.02,15.03,15.02,15.03,85600.0,11.3788,11.3864,11.3788,11.3864,85600.0
2012-04-17 13:00:00,15.02,15.03,15.02,15.02,275000.0,11.3788,11.3864,11.3788,11.3788,275000.0
2012-04-17 13:10:00,15.02,15.02,15.0,15.01,109400.0,11.3788,11.3788,11.3637,11.3713,109400.0
2012-04-17 13:20:00,15.01,15.04,15.01,15.04,183000.0,11.3713,11.394,11.3713,11.394,183000.0
2012-04-17 13:30:00,15.04,15.05,15.03,15.04,191200.0,11.394,11.4016,11.3864,11.394,191200.0
2012-04-17 13:40:00,15.04,15.05,15.03,15.03,193600.0,11.394,11.4016,11.3864,11.3864,193600.0
2012-04-17 13:50:00,15.04,15.05,15.03,15.04,207800.0,11.394,11.4016,11.3864,11.394,207800.0
2012-04-17 14:00:00,15.04,15.05,15.04,15.04,216600.0,11.394,11.4016,11.394,11.394,216600.0
2012-04-17 14:10:00,15.04,15.06,15.04,15.06,367800.0,11.394,11.4091,11.394,11.4091,367800.0
2012-04-17 14:20:00,15.06,15.07,15.05,15.06,450400.0,11.4091,11.4167,11.4016,11.4091,450400.0
2012-04-17 14:30:00,15.06,15.08,15.06,15.06,317800.0,11.4091,11.4243,11.4091,11.4091,317800.0
2012-04-17 14:40:00,15.07,15.07,15.04,15.04,173600.0,11.4167,11.4167,11.394,11.394,173600.0
2012-04-17 14:50:00,15.04,15.05,15.03,15.05,436800.0,11.394,11.4016,11.3864,11.4016,436800.0
2012-04-17 15:00:00,15.05,15.05,15.04,15.04,204400.0,11.4016,11.4016,11.394,11.394,204400.0
2012-04-17 15:10:00,15.04,15.04,15.04,15.04,117200.0,11.394,11.394,11.394,11.394,117200.0
2012-04-17 15:20:00,15.04,15.08,15.04,15.08,398400.0,11.394,11.4243,11.394,11.4243,398400.0
2012-04-17 15:30:00,15.08,15.08,15.06,15.07,624600.0,11.4243,11.4243,11.4091,11.4167,624600.0
2012-04-17 15:40:00,15.07,15.1,15.07,15.08,882800.0,11.4167,11.4394,11.4167,11.4243,882800.0
2012-04-17 15:50:00,15.09,15.09,15.05,15.05,1712400.0,11.4319,11.4319,11.4016,11.4016,1712400.0
2012-04-18 09:30:00,14.97,15.0,14.9,14.94,883600.0,11.341,11.3637,11.2879,11.3182,883600.0
2012-04-18 09:40:00,14.94,14.95,14.9,14.94,3656400.0,11.3182,11.3258,11.2879,11.3182,3656400.0
2012-04-18 09:50:00,14.94,14.95,14.93,14.94,291800.0,11.3182,11.3258,11.3107,11.3182,291800.0
2012-04-18 10:00:00,14.94,14.94,14.9,14.92,772400.0,11.3182,11.3182,11.2879,11.3031,772400.0
2012-04-18 10:10:00,14.92,14.98,14.92,14.98,520800.0,11.3031,11.3485,11.3031,11.3485,520800.0
2012-04-18 10:20:00,14.98,14.99,14.94,14.97,443000.0,11.3485,11.3561,11.3182,11.341,443000.0
2012-04-18 10:30:00,14.97,15.0,14.96,15.0,401800.0,11.341,11.3637,11.3334,11.3637,401800.0
2012-04-18 10:40:00,14.99,15.0,14.99,14.99,198400.0,11.3561,11.3637,11.3561,11.3561,198400.0
2012-04-18 10:50:00,15.0,15.0,14.99,15.0,212000.0,11.3637,11.3637,11.3561,11.3637,212000.0
2012-04-18 11:00:00,14.99,15.0,14.94,14.96,344800.0,11.3561,11.3637,11.3182,11.3334,344800.0
2012-04-18 11:10:00,14.96,14.97,14.95,14.95,385400.0,11.3334,11.341,11.3258,11.3258,385400.0
2012-04-18 11:20:00,14.96,14.96,14.92,14.93,285000.0,11.3334,11.3334,11.3031,11.3107,285000.0
2012-04-18 11:30:00,14.93,14.95,14.91,14.93,193600.0,11.3107,11.3258,11.2955,11.3107,193600.0
2012-04-18 11:40:00,14.93,14.95,14.93,14.93,183600.0,11.3107,11.3258,11.3107,11.3107,183600.0
2012-04-18 11:50:00,14.93,14.96,14.92,14.94,238800.0,11.3107,11.3334,11.3031,11.3182,238800.0
2012-04-18 12:00:00,14.94,14.97,14.94,14.96,108000.0,11.3182,11.341,11.3182,11.3334,108000.0
2012-04-18 12:10:00,14.97,14.97,14.95,14.96,199200.0,11.341,11.341,11.3258,11.3334,199200.0
2012-04-18 12:20:00,14.97,14.98,14.94,14.94,207000.0,11.341,11.3485,11.3182,11.3182,207000.0
2012-04-18 12:30:00,14.95,14.96,14.94,14.96,148600.0,11.3258,11.3334,11.3182,11.3334,148600.0
2012-04-18 12:40:00,14.96,14.97,14.94,14.95,145400.0,11.3334,11.341,11.3182,11.3258,145400.0
2012-04-18 12:50:00,14.95,14.96,14.94,14.95,507800.0,11.3258,11.3334,11.3182,11.3258,507800.0
2012-04-18 13:00:00,14.95,14.99,14.95,14.99,215600.0,11.3258,11.3561,11.3258,11.3561,215600.0
2012-04-18 13:10:00,14.99,14.99,14.95,14.96,174000.0,11.3561,11.3561,11.3258,11.3334,174000.0
2012-04-18 13:20:00,14.95,14.97,14.93,14.93,351000.0,11.3258,11.341,11.3107,11.3107,351000.0
2012-04-18 13:30:00,14.93,14.94,14.92,14.92,179400.0,11.3107,11.3182,11.3031,11.3031,179400.0
2012-04-18 13:40:00,14.92,14.93,14.91,14.93,225600.0,11.3031,11.3107,11.2955,11.3107,225600.0
2012-04-18 13:50:00,14.93,14.95,14.92,14.93,437400.0,11.3107,11.3258,11.3031,11.3107,437400.0
2012-04-18 14:00:00,14.93,14.94,14.92,14.93,290400.0,11.3107,11.3182,11.3031,11.3107,290400.0
2012-04-18 14:10:00,14.93,14.94,14.93,14.94,221200.0,11.3107,11.3182,11.3107,11.3182,221200.0
2012-04-18 14:20:00,14.94,14.97,14.94,14.96,334000.0,11.3182,11.341,11.3182,11.3334,334000.0
2012-04-18 14:30:00,14.95,14.98,14.95,14.97,158000.0,11.3258,11.3485,11.3258,11.341,158000.0
2012-04-18 14:40:00,14.97,14.99,14.97,14.99,156800.0,11.341,11.3561,11.341,11.3561,156800.0
2012-04-18 14:50:00,14.98,15.0,14.98,14.99,183800.0,11.3485,11.3637,11.3485,11.3561,183800.0
2012-04-18 15:00:00,14.99,15.02,14.98,14.99,511600.0,11.3561,11.3788,11.3485,11.3561,511600.0
2012-04-18 15:10:00,14.98,14.99,14.96,14.97,283400.0,11.3485,11.3561,11.3334,11.341,283400.0
2012-04-18 15:20:00,14.96,14.98,14.96,14.96,289000.0,11.3334,11.3485,11.3334,11.3334,289000.0
2012-04-18 15:30:00,14.96,14.97,14.95,14.96,296600.0,11.3334,11.341,11.3258,11.3334,296600.0
2012-04-18 15:40:00,14.96,14.97,14.95,14.95,530600.0,11.3334,11.341,11.3258,11.3258,530600.0
2012-04-18 15:50:00,14.95,14.96,14.93,14.93,1107200.0,11.3258,11.3334,11.3107,11.3107,1107200.0
2012-04-19 09:30:00,14.84,14.95,14.81,14.82,1119000.0,11.2425,11.3258,11.2197,11.2273,1119000.0
2012-04-19 09:40:00,14.81,14.9,14.8,14.89,513800.0,11.2197,11.2879,11.2122,11.2804,513800.0
2012-04-19 09:50:00,14.89,14.92,14.88,14.92,521200.0,11.2804,11.3031,11.2728,11.3031,521200.0
2012-04-19 10:00:00,14.92,14.92,14.86,14.87,995800.0,11.3031,11.3031,11.2576,11.2652,995800.0
2012-04-19 10:10:00,14.87,14.9,14.85,14.87,952400.0,11.2652,11.2879,11.2501,11.2652,952400.0
2012-04-19 10:20:00,14.87,14.91,14.87,14.9,301000.0,11.2652,11.2955,11.2652,11.2879,301000.0
2012-04-19 10:30:00,14.9,14.99,14.9,14.98,750200.0,11.2879,11.3561,11.2879,11.3485,750200.0
2012-04-19 10:40:00,14.98,15.03,14.98,14.99,491000.0,11.3485,11.3864,11.3485,11.3561,491000.0
2012-04-19 10:50:00,14.99,14.99,14.97,14.97,215400.0,11.3561,11.3561,11.341,11.341,215400.0
2012-04-19 11:00:00,14.97,14.99,14.95,14.97,374800.0,11.341,11.3561,11.3258,11.341,374800.0
2012-04-19 11:10:00,14.96,14.97,14.95,14.96,185800.0,11.3334,11.341,11.3258,11.3334,185800.0
2012-04-19 11:20:00,14.95,14.97,14.94,14.94,270000.0,11.3258,11.341,11.3182,11.3182,270000.0
2012-04-19 11:30:00,14.94,14.95,14.88,14.9,761000.0,11.3182,11.3258,11.2728,11.2879,761000.0
2012-04-19 11:40:00,14.9,14.94,14.9,14.94,248600.0,11.2879,11.3182,11.2879,11.3182,248600.0
2012-04-19 11:50:00,14.94,14.95,14.93,14.93,191800.0,11.3182,11.3258,11.3107,11.3107,191800.0
2012-04-19 12:00:00,14.93,14.93,14.86,14.86,612800.0,11.3107,11.3107,11.2576,11.2576,612800.0
2012-04-19 12:10:00,14.87,14.88,14.85,14.86,299400.0,11.2652,11.2728,11.2501,11.2576,299400.0
2012-04-19 12:20:00,14.87,14.88,14.84,14.85,239400.0,11.2652,11.2728,11.2425,11.2501,239400.0
2012-04-19 12:30:00,14.85,14.88,14.83,14.87,231400.0,11.2501,11.2728,11.2349,11.2652,231400.0
2012-04-19 12:40:00,14.88,14.88,14.84,14.85,192400.0,11.2728,11.2728,11.2425,11.2501,192400.0
2012-04-19 12:50:00,14.85,14.86,14.83,14.83,323400.0,11.2501,11.2576,11.2349,11.2349,323400.0
2012-04-19 13:00:00,14.84,14.87,14.83,14.86,196600.0,11.2425,11.2652,11.2349,11.2576,196600.0
2012-04-19 13:10:00,14.86,14.86,14.82,14.84,304800.0,11.2576,11.2576,11.2273,11.2425,304800.0
2012-04-19 13:20:00,14.84,14.85,14.81,14.84,208400.0,11.2425,11.2501,11.2197,11.2425,208400.0
2012-04-19 13:30:00,14.84,14.87,14.84,14.84,300600.0,11.2425,11.2652,11.2425,11.2425,300600.0
2012-04-19 13:40:00,14.84,14.84,14.81,14.83,183400.0,11.2425,11.2425,11.2197,11.2349,183400.0
2012-04-19 13:50:00,14.83,14.83,14.8,14.81,178600.0,11.2349,11.2349,11.2122,11.2197,178600.0
2012-04-19 14:00:00,14.81,14.81,14.8,14.81,207200.0,11.2197,11.2197,11.2122,11.2197,207200.0
2012-04-19 14:10:00,14.81,14.81,14.78,14.8,242800.0,11.2197,11.2197,11.197,11.2122,242800.0
2012-04-19 14:20:00,14.8,14.81,14.78,14.79,319000.0,11.2122,11.2197,11.197,11.2046,319000.0
2012-04-19 14:30:00,14.79,14.79,14.74,14.76,763200.0,11.2046,11.2046,11.1667,11.1819,763200.0
2012-04-19 14:40:00,14.76,14.76,14.71,14.74,622000.0,11.1819,11.1819,11.144,11.1667,622000.0
2012-04-19 14:50:00,14.75,14.75,14.72,14.74,535000.0,11.1743,11.1743,11.1516,11.1667,535000.0
2012-04-19 15:00:00,14.74,14.77,14.74,14.74,578200.0,11.1667,11.1894,11.1667,11.1667,578200.0
2012-04-19 15:10:00,14.74,14.76,14.73,14.73,651000.0,11.1667,11.1819,11.1591,11.1591,651000.0
2012-04-19 15:20:00,14.74,14.78,14.71,14.77,1062800.0,11.1667,11.197,11.144,11.1894,1062800.0
2012-04-19 15:30:00,14.77,14.81,14.76,14.79,816400.0,11.1894,11.2197,11.1819,11.2046,816400.0
2012-04-19 15:40:00,14.79,14.79,14.76,14.77,1130000.0,11.2046,11.2046,11.1819,11.1894,1130000.0
2012-04-19 15:50:00,14.77,14.77,14.72,14.74,3401800.0,11.1894,11.1894,11.1516,11.1667,3401800.0
2012-04-20 09:30:00,14.79,14.83,14.76,14.79,5037600.0,11.2046,11.2349,11.1819,11.2046,5037600.0
2012-04-20 09:40:00,14.79,14.8,14.76,14.79,385600.0,11.2046,11.2122,11.1819,11.2046,385600.0
2012-04-20 09:50:00,14.79,14.88,14.79,14.87,604600.0,11.2046,11.2728,11.2046,11.2652,604600.0
2012-04-20 10:00:00,14.87,14.88,14.8,14.82,1067800.0,11.2652,11.2728,11.2122,11.2273,1067800.0
2012-04-20 10:10:00,14.83,14.86,14.82,14.83,750800.0,11.2349,11.2576,11.2273,11.2349,750800.0
2012-04-20 10:20:00,14.84,14.84,14.8,14.8,692000.0,11.2425,11.2425,11.2122,11.2122,692000.0
2012-04-20 10:30:00,14.8,14.84,14.8,14.83,767800.0,11.2122,11.2425,11.2122,11.2349,767800.0
2012-04-20 10:40:00,14.84,14.85,14.81,14.83,396400.0,11.2425,11.2501,11.2197,11.2349,396400.0
2012-04-20 10:50:00,14.83,14.83,14.8,14.83,396000.0,11.2349,11.2349,11.2122,11.2349,396000.0
2012-04-20 11:00:00,14.83,14.83,14.79,14.82,468000.0,11.2349,11.2349,11.2046,11.2273,468000.0
2012-04-20 11:10:00,14.82,14.84,14.81,14.83,185800.0,11.2273,11.2425,11.2197,11.2349,185800.0
2012-04-20 11:20:00,14.83,14.83,14.82,14.83,149600.0,11.2349,11.2349,11.2273,11.2349,149600.0
2012-04-20 11:30:00,14.83,14.86,14.83,14.84,299600.0,11.2349,11.2576,11.2349,11.2425,299600.0
2012-04-20 11:40:00,14.84,14.84,14.83,14.83,136800.0,11.2425,11.2425,11.2349,11.2349,136800.0
2012-04-20 11:50:00,14.84,14.84,14.81,14.82,384600.0,11.2425,11.2425,11.2197,11.2273,384600.0
2012-04-20 12:00:00,14.83,14.86,14.83,14.86,229000.0,11.2349,11.2576,11.2349,11.2576,229000.0
2012-04-20 12:10:00,14.86,14.87,14.85,14.86,424200.0,11.2576,11.2652,11.2501,11.2576,424200.0
2012-04-20 12:20:00,14.86,14.87,14.84,14.85,319600.0,11.2576,11.2652,11.2425,11.2501,319600.0
2012-04-20 12:30:00,14.85,14.86,14.84,14.84,153200.0,11.2501,11.2576,11.2425,11.2425,153200.0
2012-04-20 12:40:00,14.85,14.85,14.81,14.81,185200.0,11.2501,11.2501,11.2197,11.2197,185200.0
2012-04-20 12:50:00,14.81,14.82,14.81,14.81,75000.0,11.2197,11.2273,11.2197,11.2197,75000.0
2012-04-20 13:00:00,14.82,14.83,14.81,14.83,249600.0,11.2273,11.2349,11.2197,11.2349,249600.0
2012-04-20 13:10:00,14.83,14.84,14.82,14.84,180600.0,11.2349,11.2425,11.2273,11.2425,180600.0
2012-04-20 13:20:00,14.84,14.85,14.8,14.8,305800.0,11.2425,11.2501,11.2122,11.2122,305800.0
2012-04-20 13:30:00,14.8,14.81,14.78,14.81,1884000.0,11.2122,11.2197,11.197,11.2197,1884000.0
2012-04-20 13:40:00,14.81,14.81,14.79,14.8,422600.0,11.2197,11.2197,11.2046,11.2122,422600.0
2012-04-20 13:50:00,14.8,14.8,14.75,14.77,489600.0,11.2122,11.2122,11.1743,11.1894,489600.0
2012-04-20 14:00:00,14.77,14.78,14.74,14.74,434600.0,11.1894,11.197,11.1667,11.1667,434600.0
2012-04-20 14:10:00,14.74,14.77,14.74,14.77,259200.0,11.1667,11.1894,11.1667,11.1894,259200.0
2012-04-20 14:20:00,14.77,14.78,14.76,14.77,555800.0,11.1894,11.197,11.1819,11.1894,555800.0
2012-04-20 14:30:00,14.78,14.8,14.77,14.79,316800.0,11.197,11.2122,11.1894,11.2046,316800.0
2012-04-20 14:40:00,14.79,14.79,14.76,14.76,605600.0,11.2046,11.2046,11.1819,11.1819,605600.0
2012-04-20 14:50:00,14.77,14.77,14.72,14.72,533800.0,11.1894,11.1894,11.1516,11.1516,533800.0
2012-04-20 15:00:00,14.73,14.75,14.71,14.73,736000.0,11.1591,11.1743,11.144,11.1591,736000.0
2012-04-20 15:10:00,14.73,14.75,14.73,14.74,1322800.0,11.1591,11.1743,11.1591,11.1667,1322800.0
2012-04-20 15:20:00,14.74,14.74,14.72,14.74,609600.0,11.1667,11.1667,11.1516,11.1667,609600.0
2012-04-20 15:30:00,14.74,14.76,14.73,14.75,493200.0,11.1667,11.1819,11.1591,11.1743,493200.0
2012-04-20 15:40:00,14.76,14.76,14.72,14.73,847200.0,11.1819,11.1819,11.1516,11.1591,847200.0
2012-04-20 15:50:00,14.73,14.74,14.72,14.72,1359400.0,11.1591,11.1667,11.1516,11.1516,1359400.0
2012-04-23 09:30:00,14.64,14.64,14.53,14.56,989200.0,11.091,11.091,11.0076,11.0304,989200.0
2012-04-23 09:40:00,14.56,14.56,14.51,14.54,1020400.0,11.0304,11.0304,10.9925,11.0152,1020400.0
2012-04-23 09:50:00,14.54,14.54,14.51,14.54,1046000.0,11.0152,11.0152,10.9925,11.0152,1046000.0
2012-04-23 10:00:00,14.54,14.55,14.45,14.49,2054200.0,11.0152,11.0228,10.947,10.9773,2054200.0
2012-04-23 10:10:00,14.48,14.52,14.48,14.52,1141400.0,10.9697,11.0001,10.9697,11.0001,1141400.0
2012-04-23 10:20:00,14.52,14.56,14.51,14.55,1098800.0,11.0001,11.0304,10.9925,11.0228,1098800.0
2012-04-23 10:30:00,14.55,14.56,14.54,14.56,782800.0,11.0228,11.0304,11.0152,11.0304,782800.0
2012-04-23 10:40:00,14.56,14.56,14.53,14.53,520600.0,11.0304,11.0304,11.0076,11.0076,520600.0
2012-04-23 10:50:00,14.53,14.55,14.51,14.52,575400.0,11.0076,11.0228,10.9925,11.0001,575400.0
2012-04-23 11:00:00,14.52,14.52,14.48,14.49,596400.0,11.0001,11.0001,10.9697,10.9773,596400.0
2012-04-23 11:10:00,14.49,14.49,14.46,14.47,666200.0,10.9773,10.9773,10.9546,10.9622,666200.0
2012-04-23 11:20:00,14.47,14.49,14.47,14.49,905200.0,10.9622,10.9773,10.9622,10.9773,905200.0
2012-04-23 11:30:00,14.49,14.53,14.49,14.53,1180000.0,10.9773,11.0076,10.9773,11.0076,1180000.0
2012-04-23 11:40:00,14.53,14.53,14.49,14.5,371200.0,11.0076,11.0076,10.9773,10.9849,371200.0
2012-04-23 11:50:00,14.5,14.51,14.49,14.49,326400.0,10.9849,10.9925,10.9773,10.9773,326400.0
2012-04-23 12:00:00,14.49,14.52,14.49,14.51,586000.0,10.9773,11.0001,10.9773,10.9925,586000.0
2012-04-23 12:10:00,14.51,14.51,14.45,14.45,447200.0,10.9925,10.9925,10.947,10.947,447200.0
2012-04-23 12:20:00,14.46,14.47,14.45,14.47,480400.0,10.9546,10.9622,10.947,10.9622,480400.0
2012-04-23 12:30:00,14.47,14.48,14.46,14.47,328600.0,10.9622,10.9697,10.9546,10.9622,328600.0
2012-04-23 12:40:00,14.47,14.47,14.43,14.44,228800.0,10.9622,10.9622,10.9319,10.9394,228800.0
2012-04-23 12:50:00,14.44,14.46,14.43,14.46,408800.0,10.9394,10.9546,10.9319,10.9546,408800.0
2012-04-23 13:00:00,14.45,14.46,14.45,14.45,578200.0,10.947,10.9546,10.947,10.947,578200.0
2012-04-23 13:10:00,14.46,14.49,14.46,14.49,190200.0,10.9546,10.9773,10.9546,10.9773,190200.0
2012-04-23 13:20:00,14.49,14.49,14.46,14.47,246600.0,10.9773,10.9773,10.9546,10.9622,246600.0
2012-04-23 13:30:00,14.47,14.47,14.45,14.46,581000.0,10.9622,10.9622,10.947,10.9546,581000.0
2012-04-23 13:40:00,14.47,14.47,14.43,14.45,251200.0,10.9622,10.9622,10.9319,10.947,251200.0
2012-04-23 13:50:00,14.45,14.47,14.44,14.46,196400.0,10.947,10.9622,10.9394,10.9546,196400.0
2012-04-23 14:00:00,14.47,14.47,14.44,14.47,536400.0,10.9622,10.9622,10.9394,10.9622,536400.0
2012-04-23 14:10:00,14.47,14.49,14.46,14.49,469000.0,10.9622,10.9773,10.9546,10.9773,469000.0
2012-04-23 14:20:00,14.49,14.53,14.48,14.52,473400.0,10.9773,11.0076,10.9697,11.0001,473400.0
2012-04-23 14:30:00,14.52,14.56,14.52,14.55,582800.0,11.0001,11.0304,11.0001,11.0228,582800.0
2012-04-23 14:40:00,14.55,14.56,14.54,14.56,1106200.0,11.0228,11.0304,11.0152,11.0304,1106200.0
2012-04-23 14:50:00,14.56,14.56,14.55,14.56,706600.0,11.0304,11.0304,11.0228,11.0304,706600.0
2012-04-23 15:00:00,14.55,14.6,14.55,14.57,725200.0,11.0228,11.0607,11.0228,11.0379,725200.0
2012-04-23 15:10:00,14.58,14.59,14.56,14.56,906400.0,11.0455,11.0531,11.0304,11.0304,906400.0
2012-04-23 15:20:00,14.56,14.56,14.53,14.54,697400.0,11.0304,11.0304,11.0076,11.0152,697400.0
2012-04-23 15:30:00,14.54,14.56,14.53,14.54,304000.0,11.0152,11.0304,11.0076,11.0152,304000.0
2012-04-23 15:40:00,14.54,14.55,14.52,14.55,740200.0,11.0152,11.0228,11.0001,11.0228,740200.0
2012-04-23 15:50:00,14.54,14.56,14.52,14.52,1436800.0,11.0152,11.0304,11.0001,11.0001,1436800.0
2012-04-24 09:30:00,14.59,14.65,14.56,14.62,1576800.0,11.0531,11.0985,11.0304,11.0758,1576800.0
2012-04-24 09:40:00,14.62,14.67,14.6,14.65,477400.0,11.0758,11.1137,11.0607,11.0985,477400.0
2012-04-24 09:50:00,14.66,14.71,14.65,14.7,1053400.0,11.1061,11.144,11.0985,11.1364,1053400.0
2012-04-24 10:00:00,14.7,14.75,14.69,14.74,664400.0,11.1364,11.1743,11.1288,11.1667,664400.0
2012-04-24 10:10:00,14.74,14.74,14.69,14.69,583600.0,11.1667,11.1667,11.1288,11.1288,583600.0
2012-04-24 10:20:00,14.68,14.71,14.67,14.69,270000.0,11.1213,11.144,11.1137,11.1288,270000.0
2012-04-24 10:30:00,14.69,14.72,14.69,14.69,308800.0,11.1288,11.1516,11.1288,11.1288,308800.0
2012-04-24 10:40:00,14.7,14.7,14.68,14.68,710000.0,11.1364,11.1364,11.1213,11.1213,710000.0
2012-04-24 10:50:00,14.68,14.69,14.65,14.68,373400.0,11.1213,11.1288,11.0985,11.1213,373400.0
2012-04-24 11:00:00,14.68,14.7,14.67,14.7,390000.0,11.1213,11.1364,11.1137,11.1364,390000.0
2012-04-24 11:10:00,14.7,14.73,14.68,14.73,791800.0,11.1364,11.1591,11.1213,11.1591,791800.0
2012-04-24 11:20:00,14.73,14.74,14.71,14.71,275800.0,11.1591,11.1667,11.144,11.144,275800.0
2012-04-24 11:30:00,14.71,14.72,14.65,14.66,277600.0,11.144,11.1516,11.0985,11.1061,277600.0
2012-04-24 11:40:00,14.65,14.67,14.65,14.67,107600.0,11.0985,11.1137,11.0985,11.1137,107600.0
2012-04-24 11:50:00,14.67,14.68,14.65,14.67,390600.0,11.1137,11.1213,11.0985,11.1137,390600.0
2012-04-24 12:00:00,14.67,14.71,14.67,14.71,239600.0,11.1137,11.144,11.1137,11.144,239600.0
2012-04-24 12:10:00,14.7,14.71,14.69,14.69,129000.0,11.1364,11.144,11.1288,11.1288,129000.0
2012-04-24 12:20:00,14.69,14.7,14.67,14.69,404800.0,11.1288,11.1364,11.1137,11.1288,404800.0
2012-04-24 12:30:00,14.7,14.7,14.68,14.68,306400.0,11.1364,11.1364,11.1213,11.1213,306400.0
2012-04-24 12:40:00,14.68,14.69,14.67,14.68,356600.0,11.1213,11.1288,11.1137,11.1213,356600.0
2012-04-24 12:50:00,14.68,14.69,14.68,14.69,370800.0,11.1213,11.1288,11.1213,11.1288,370800.0
2012-04-24 13:00:00,14.69,14.69,14.68,14.68,291000.0,11.1288,11.1288,11.1213,11.1213,291000.0
2012-04-24 13:10:00,14.69,14.71,14.67,14.68,775400.0,11.1288,11.144,11.1137,11.1213,775400.0
2012-04-24 13:20:00,14.68,14.69,14.67,14.68,236800.0,11.1213,11.1288,11.1137,11.1213,236800.0
2012-04-24 13:30:00,14.68,14.7,14.68,14.69,218000.0,11.1213,11.1364,11.1213,11.1288,218000.0
2012-04-24 13:40:00,14.7,14.7,14.67,14.69,193200.0,11.1364,11.1364,11.1137,11.1288,193200.0
2012-04-24 13:50:00,14.68,14.69,14.65,14.65,319000.0,11.1213,11.1288,11.0985,11.0985,319000.0
2012-04-24 14:00:00,14.65,14.67,14.65,14.67,328000.0,11.0985,11.1137,11.0985,11.1137,328000.0
2012-04-24 14:10:00,14.67,14.67,14.67,14.67,159600.0,11.1137,11.1137,11.1137,11.1137,159600.0
2012-04-24 14:20:00,14.67,14.67,14.63,14.65,424200.0,11.1137,11.1137,11.0834,11.0985,424200.0
2012-04-24 14:30:00,14.65,14.67,14.64,14.67,341400.0,11.0985,11.1137,11.091,11.1137,341400.0
2012-04-24 14:40:00,14.67,14.67,14.64,14.65,353600.0,11.1137,11.1137,11.091,11.0985,353600.0
2012-04-24 14:50:00,14.65,14.65,14.64,14.65,336800.0,11.0985,11.0985,11.091,11.0985,336800.0
2012-04-24 15:00:00,14.65,14.65,14.63,14.65,565600.0,11.0985,11.0985,11.0834,11.0985,565600.0
2012-04-24 15:10:00,14.65,14.65,14.63,14.63,460000.0,11.0985,11.0985,11.0834,11.0834,460000.0
2012-04-24 15:20:00,14.63,14.64,14.61,14.62,615600.0,11.0834,11.091,11.0682,11.0758,615600.0
2012-04-24 15:30:00,14.62,14.63,14.62,14.63,644800.0,11.0758,11.0834,11.0758,11.0834,644800.0
2012-04-24 15:40:00,14.63,14.65,14.62,14.65,770800.0,11.0834,11.0985,11.0758,11.0985,770800.0
2012-04-24 15:50:00,14.65,14.69,14.63,14.68,4292800.0,11.0985,11.1288,11.0834,11.1213,4292800.0
2012-04-25 09:30:00,14.79,14.8,14.69,14.74,1145400.0,11.2046,11.2122,11.1288,11.1667,1145400.0
2012-04-25 09:40:00,14.74,14.82,14.73,14.8,682000.0,11.1667,11.2273,11.1591,11.2122,682000.0
2012-04-25 09:50:00,14.8,14.84,14.79,14.84,635600.0,11.2122,11.2425,11.2046,11.2425,635600.0
2012-04-25 10:00:00,14.84,14.84,14.81,14.83,635400.0,11.2425,11.2425,11.2197,11.2349,635400.0
2012-04-25 10:10:00,14.83,14.84,14.81,14.84,413800.0,11.2349,11.2425,11.2197,11.2425,413800.0
2012-04-25 10:20:00,14.84,14.86,14.81,14.81,723000.0,11.2425,11.2576,11.2197,11.2197,723000.0
2012-04-25 10:30:00,14.81,14.82,14.8,14.81,343200.0,11.2197,11.2273,11.2122,11.2197,343200.0
2012-04-25 10:40:00,14.81,14.84,14.81,14.83,710800.0,11.2197,11.2425,11.2197,11.2349,710800.0
2012-04-25 10:50:00,14.83,14.84,14.8,14.81,309600.0,11.2349,11.2425,11.2122,11.2197,309600.0
2012-04-25 11:00:00,14.81,14.81,14.78,14.78,223400.0,11.2197,11.2197,11.197,11.197,223400.0
2012-04-25 11:10:00,14.79,14.8,14.78,14.79,563800.0,11.2046,11.2122,11.197,11.2046,563800.0
2012-04-25 11:20:00,14.79,14.83,14.79,14.83,357600.0,11.2046,11.2349,11.2046,11.2349,357600.0
2012-04-25 11:30:00,14.83,14.83,14.79,14.79,205000.0,11.2349,11.2349,11.2046,11.2046,205000.0
2012-04-25 11:40:00,14.79,14.79,14.77,14.77,160400.0,11.2046,11.2046,11.1894,11.1894,160400.0
2012-04-25 11:50:00,14.77,14.78,14.75,14.75,152000.0,11.1894,11.197,11.1743,11.1743,152000.0
2012-04-25 12:00:00,14.75,14.79,14.75,14.78,155000.0,11.1743,11.2046,11.1743,11.197,155000.0
2012-04-25 12:10:00,14.78,14.79,14.78,14.78,125000.0,11.197,11.2046,11.197,11.197,125000.0
2012-04-25 12:20:00,14.79,14.8,14.78,14.8,138600.0,11.2046,11.2122,11.197,11.2122,138600.0
2012-04-25 12:30:00,14.8,14.81,14.78,14.79,204600.0,11.2122,11.2197,11.197,11.2046,204600.0
2012-04-25 12:40:00,14.79,14.81,14.78,14.79,165200.0,11.2046,11.2197,11.197,11.2046,165200.0
2012-04-25 12:50:00,14.79,14.83,14.79,14.83,211400.0,11.2046,11.2349,11.2046,11.2349,211400.0
2012-04-25 13:00:00,14.83,14.84,14.81,14.84,312800.0,11.2349,11.2425,11.2197,11.2425,312800.0
2012-04-25 13:10:00,14.83,14.84,14.82,14.84,113200.0,11.2349,11.2425,11.2273,11.2425,113200.0
2012-04-25 13:20:00,14.84,14.85,14.83,14.83,169600.0,11.2425,11.2501,11.2349,11.2349,169600.0
2012-04-25 13:30:00,14.83,14.85,14.81,14.85,278000.0,11.2349,11.2501,11.2197,11.2501,278000.0
2012-04-25 13:40:00,14.85,14.86,14.84,14.84,409200.0,11.2501,11.2576,11.2425,11.2425,409200.0
2012-04-25 13:50:00,14.85,14.87,14.85,14.86,829000.0,11.2501,11.2652,11.2501,11.2576,829000.0
2012-04-25 14:00:00,14.86,14.86,14.81,14.81,473800.0,11.2576,11.2576,11.2197,11.2197,473800.0
2012-04-25 14:10:00,14.81,14.83,14.8,14.82,226200.0,11.2197,11.2349,11.2122,11.2273,226200.0
2012-04-25 14:20:00,14.82,14.87,14.81,14.85,520400.0,11.2273,11.2652,11.2197,11.2501,520400.0
2012-04-25 14:30:00,14.85,14.86,14.78,14.78,479200.0,11.2501,11.2576,11.197,11.197,479200.0
2012-04-25 14:40:00,14.78,14.8,14.76,14.8,510000.0,11.197,11.2122,11.1819,11.2122,510000.0
2012-04-25 14:50:00,14.8,14.83,14.79,14.82,242800.0,11.2122,11.2349,11.2046,11.2273,242800.0
2012-04-25 15:00:00,14.83,14.84,14.8,14.8,439000.0,11.2349,11.2425,11.2122,11.2122,439000.0
2012-04-25 15:10:00,14.8,14.81,14.79,14.79,504200.0,11.2122,11.2197,11.2046,11.2046,504200.0
2012-04-25 15:20:00,14.79,14.8,14.78,14.79,371200.0,11.2046,11.2122,11.197,11.2046,371200.0
2012-04-25 15:30:00,14.79,14.79,14.78,14.79,618400.0,11.2046,11.2046,11.197,11.2046,618400.0
2012-04-25 15:40:00,14.79,14.82,14.78,14.82,1577600.0,11.2046,11.2273,11.197,11.2273,1577600.0
2012-04-25 15:50:00,14.81,14.84,14.81,14.83,1997200.0,11.2197,11.2425,11.2197,11.2349,1997200.0
2012-04-26 09:30:00,14.76,14.92,14.76,14.89,2120400.0,11.1819,11.3031,11.1819,11.2804,2120400.0
2012-04-26 09:40:00,14.89,14.97,14.89,14.97,1455000.0,11.2804,11.341,11.2804,11.341,1455000.0
2012-04-26 09:50:00,14.97,14.99,14.95,14.99,1735600.0,11.341,11.3561,11.3258,11.3561,1735600.0
2012-04-26 10:00:00,14.99,15.02,14.97,14.97,1151400.0,11.3561,11.3788,11.341,11.341,1151400.0
2012-04-26 10:10:00,14.97,15.02,14.95,15.02,1479000.0,11.341,11.3788,11.3258,11.3788,1479000.0
2012-04-26 10:20:00,15.02,15.02,14.99,15.02,444600.0,11.3788,11.3788,11.3561,11.3788,444600.0
2012-04-26 10:30:00,15.02,15.04,15.01,15.03,876600.0,11.3788,11.394,11.3713,11.3864,876600.0
2012-04-26 10:40:00,15.03,15.08,15.02,15.08,876600.0,11.3864,11.4243,11.3788,11.4243,876600.0
2012-04-26 10:50:00,15.08,15.1,15.05,15.05,1083600.0,11.4243,11.4394,11.4016,11.4016,1083600.0
2012-04-26 11:00:00,15.05,15.05,15.01,15.01,577400.0,11.4016,11.4016,11.3713,11.3713,577400.0
2012-04-26 11:10:00,15.02,15.02,14.89,14.89,1276400.0,11.3788,11.3788,11.2804,11.2804,1276400.0
2012-04-26 11:20:00,14.9,14.93,14.88,14.93,990200.0,11.2879,11.3107,11.2728,11.3107,990200.0
2012-04-26 11:30:00,14.93,14.99,14.93,14.98,423000.0,11.3107,11.3561,11.3107,11.3485,423000.0
2012-04-26 11:40:00,14.99,15.0,14.98,15.0,211400.0,11.3561,11.3637,11.3485,11.3637,211400.0
2012-04-26 11:50:00,15.0,15.02,14.99,15.02,333200.0,11.3637,11.3788,11.3561,11.3788,333200.0
2012-04-26 12:00:00,15.02,15.02,15.0,15.0,299200.0,11.3788,11.3788,11.3637,11.3637,299200.0
2012-04-26 12:10:00,15.01,15.02,15.0,15.02,176600.0,11.3713,11.3788,11.3637,11.3788,176600.0
2012-04-26 12:20:00,15.02,15.02,15.01,15.01,158800.0,11.3788,11.3788,11.3713,11.3713,158800.0
2012-04-26 12:30:00,15.01,15.02,15.0,15.0,730400.0,11.3713,11.3788,11.3637,11.3637,730400.0
2012-04-26 12:40:00,15.0,15.0,14.99,14.99,315000.0,11.3637,11.3637,11.3561,11.3561,315000.0
2012-04-26 12:50:00,15.0,15.01,14.99,15.0,1084000.0,11.3637,11.3713,11.3561,11.3637,1084000.0
2012-04-26 13:00:00,15.0,15.0,14.97,14.99,442000.0,11.3637,11.3637,11.341,11.3561,442000.0
2012-04-26 13:10:00,14.99,15.03,14.99,15.01,559600.0,11.3561,11.3864,11.3561,11.3713,559600.0
2012-04-26 13:20:00,15.02,15.03,15.0,15.02,410800.0,11.3788,11.3864,11.3637,11.3788,410800.0
2012-04-26 13:30:00,15.02,15.06,15.01,15.06,565000.0,11.3788,11.4091,11.3713,11.4091,565000.0
2012-04-26 13:40:00,15.05,15.09,15.05,15.09,207400.0,11.4016,11.4319,11.4016,11.4319,207400.0
2012-04-26 13:50:00,15.09,15.12,15.08,15.11,473200.0,11.4319,11.4546,11.4243,11.447,473200.0
2012-04-26 14:00:00,15.11,15.13,15.09,15.09,904200.0,11.447,11.4622,11.4319,11.4319,904200.0
2012-04-26 14:10:00,15.09,15.11,15.09,15.11,311200.0,11.4319,11.447,11.4319,11.447,311200.0
2012-04-26 14:20:00,15.11,15.12,15.1,15.11,457400.0,11.447,11.4546,11.4394,11.447,457400.0
2012-04-26 14:30:00,15.11,15.12,15.1,15.12,614800.0,11.447,11.4546,11.4394,11.4546,614800.0
2012-04-26 14:40:00,15.12,15.12,15.09,15.1,381800.0,11.4546,11.4546,11.4319,11.4394,381800.0
2012-04-26 14:50:00,15.09,15.11,15.09,15.11,497600.0,11.4319,11.447,11.4319,11.447,497600.0
2012-04-26 15:00:00,15.11,15.12,15.1,15.11,322800.0,11.447,11.4546,11.4394,11.447,322800.0
2012-04-26 15:10:00,15.1,15.15,15.09,15.14,1220800.0,11.4394,11.4773,11.4319,11.4698,1220800.0
2012-04-26 15:20:00,15.14,15.17,15.13,15.16,2608200.0,11.4698,11.4925,11.4622,11.4849,2608200.0
2012-04-26 15:30:00,15.17,15.17,15.13,15.15,1031000.0,11.4925,11.4925,11.4622,11.4773,1031000.0
2012-04-26 15:40:00,15.15,15.16,15.13,15.14,1156200.0,11.4773,11.4849,11.4622,11.4698,1156200.0
2012-04-26 15:50:00,15.15,15.15,15.11,15.13,2997600.0,11.4773,11.4773,11.447,11.4622,2997600.0
2012-04-27 09:30:00,15.15,15.15,15.0,15.0,1878400.0,11.4773,11.4773,11.3637,11.3637,1878400.0
2012-04-27 09:40:00,15.0,15.03,14.99,15.01,1554400.0,11.3637,11.3864,11.3561,11.3713,1554400.0
2012-04-27 09:50:00,15.02,15.02,14.98,15.0,1626600.0,11.3788,11.3788,11.3485,11.3637,1626600.0
2012-04-27 10:00:00,15.0,15.01,14.95,14.99,2147600.0,11.3637,11.3713,11.3258,11.3561,2147600.0
2012-04-27 10:10:00,14.99,15.03,14.98,15.02,1091200.0,11.3561,11.3864,11.3485,11.3788,1091200.0
2012-04-27 10:20:00,15.02,15.05,15.0,15.02,804600.0,11.3788,11.4016,11.3637,11.3788,804600.0
2012-04-27 10:30:00,15.02,15.06,14.99,15.05,670800.0,11.3788,11.4091,11.3561,11.4016,670800.0
2012-04-27 10:40:00,15.05,15.05,15.0,15.02,755400.0,11.4016,11.4016,11.3637,11.3788,755400.0
2012-04-27 10:50:00,15.02,15.06,15.01,15.04,424600.0,11.3788,11.4091,11.3713,11.394,424600.0
2012-04-27 11:00:00,15.04,15.07,15.04,15.05,663800.0,11.394,11.4167,11.394,11.4016,663800.0
2012-04-27 11:10:00,15.05,15.09,15.05,15.06,1322200.0,11.4016,11.4319,11.4016,11.4091,1322200.0
2012-04-27 11:20:00,15.05,15.08,15.05,15.05,1131800.0,11.4016,11.4243,11.4016,11.4016,1131800.0
2012-04-27 11:30:00,15.06,15.09,15.05,15.08,541000.0,11.4091,11.4319,11.4016,11.4243,541000.0
2012-04-27 11:40:00,15.08,15.11,15.08,15.11,436000.0,11.4243,11.447,11.4243,11.447,436000.0
2012-04-27 11:50:00,15.11,15.13,15.1,15.13,760200.0,11.447,11.4622,11.4394,11.4622,760200.0
2012-04-27 12:00:00,15.13,15.13,15.13,15.13,298400.0,11.4622,11.4622,11.4622,11.4622,298400.0
2012-04-27 12:10:00,15.13,15.13,15.13,15.13,241400.0,11.4622,11.4622,11.4622,11.4622,241400.0
2012-04-27 12:20:00,15.13,15.14,15.11,15.13,332400.0,11.4622,11.4698,11.447,11.4622,332400.0
2012-04-27 12:30:00,15.13,15.17,15.13,15.16,325400.0,11.4622,11.4925,11.4622,11.4849,325400.0
2012-04-27 12:40:00,15.15,15.19,15.15,15.17,674800.0,11.4773,11.5076,11.4773,11.4925,674800.0
2012-04-27 12:50:00,15.18,15.19,15.16,15.17,218400.0,11.5001,11.5076,11.4849,11.4925,218400.0
2012-04-27 13:00:00,15.17,15.18,15.15,15.16,542800.0,11.4925,11.5001,11.4773,11.4849,542800.0
2012-04-27 13:10:00,15.15,15.16,15.15,15.15,47400.0,11.4773,11.4849,11.4773,11.4773,47400.0
2012-04-27 13:20:00,15.15,15.17,15.15,15.17,217600.0,11.4773,11.4925,11.4773,11.4925,217600.0
2012-04-27 13:30:00,15.17,15.22,15.17,15.19,436400.0,11.4925,11.5304,11.4925,11.5076,436400.0
2012-04-27 13:40:00,15.19,15.2,15.17,15.17,254600.0,11.5076,11.5152,11.4925,11.4925,254600.0
2012-04-27 13:50:00,15.17,15.18,15.15,15.17,337000.0,11.4925,11.5001,11.4773,11.4925,337000.0
2012-04-27 14:00:00,15.17,15.21,15.16,15.21,350800.0,11.4925,11.5228,11.4849,11.5228,350800.0
2012-04-27 14:10:00,15.2,15.21,15.18,15.18,170000.0,11.5152,11.5228,11.5001,11.5001,170000.0
2012-04-27 14:20:00,15.18,15.18,15.18,15.18,206800.0,11.5001,11.5001,11.5001,11.5001,206800.0
2012-04-27 14:30:00,15.18,15.18,15.14,15.16,440200.0,11.5001,11.5001,11.4698,11.4849,440200.0
2012-04-27 14:40:00,15.16,15.19,15.15,15.19,230000.0,11.4849,11.5076,11.4773,11.5076,230000.0
2012-04-27 14:50:00,15.19,15.2,15.17,15.2,354000.0,11.5076,11.5152,11.4925,11.5152,354000.0
2012-04-27 15:00:00,15.2,15.2,15.17,15.2,450600.0,11.5152,11.5152,11.4925,11.5152,450600.0
2012-04-27 15:10:00,15.2,15.22,15.19,15.19,425000.0,11.5152,11.5304,11.5076,11.5076,425000.0
2012-04-27 15:20:00,15.19,15.2,15.17,15.19,626800.0,11.5076,11.5152,11.4925,11.5076,626800.0
2012-04-27 15:30:00,15.19,15.19,15.16,15.17,545600.0,11.5076,11.5076,11.4849,11.4925,545600.0
2012-04-27 15:40:00,15.17,15.19,15.16,15.17,945400.0,11.4925,11.5076,11.4849,11.4925,945400.0
2012-04-27 15:50:00,15.17,15.17,15.12,15.14,2030800.0,11.4925,11.4925,11.4546,11.4698,2030800.0
2012-04-30 09:30:00,15.11,15.18,15.1,15.11,781000.0,11.447,11.5001,11.4394,11.447,781000.0
2012-04-30 09:40:00,15.11,15.17,15.09,15.16,410200.0,11.447,11.4925,11.4319,11.4849,410200.0
2012-04-30 09:50:00,15.16,15.18,15.13,15.18,328000.0,11.4849,11.5001,11.4622,11.5001,328000.0
2012-04-30 10:00:00,15.18,15.2,15.13,15.18,464400.0,11.5001,11.5152,11.4622,11.5001,464400.0
2012-04-30 10:10:00,15.17,15.23,15.17,15.19,532800.0,11.4925,11.5379,11.4925,11.5076,532800.0
2012-04-30 10:20:00,15.19,15.22,15.17,15.2,720800.0,11.5076,11.5304,11.4925,11.5152,720800.0
2012-04-30 10:30:00,15.19,15.22,15.18,15.22,660200.0,11.5076,11.5304,11.5001,11.5304,660200.0
2012-04-30 10:40:00,15.22,15.22,15.19,15.19,248000.0,11.5304,11.5304,11.5076,11.5076,248000.0
2012-04-30 10:50:00,15.19,15.2,15.18,15.2,197600.0,11.5076,11.5152,11.5001,11.5152,197600.0
2012-04-30 11:00:00,15.2,15.23,15.2,15.21,321600.0,11.5152,11.5379,11.5152,11.5228,321600.0
2012-04-30 11:10:00,15.21,15.22,15.2,15.2,195200.0,11.5228,11.5304,11.5152,11.5152,195200.0
2012-04-30 11:20:00,15.2,15.22,15.18,15.2,421000.0,11.5152,11.5304,11.5001,11.5152,421000.0
2012-04-30 11:30:00,15.2,15.21,15.18,15.19,449800.0,11.5152,11.5228,11.5001,11.5076,449800.0
2012-04-30 11:40:00,15.19,15.2,15.18,15.18,229600.0,11.5076,11.5152,11.5001,11.5001,229600.0
2012-04-30 11:50:00,15.18,15.2,15.17,15.18,631400.0,11.5001,11.5152,11.4925,11.5001,631400.0
2012-04-30 12:00:00,15.19,15.19,15.15,15.16,208000.0,11.5076,11.5076,11.4773,11.4849,208000.0
2012-04-30 12:10:00,15.17,15.19,15.16,15.19,234400.0,11.4925,11.5076,11.4849,11.5076,234400.0
2012-04-30 12:20:00,15.19,15.2,15.18,15.19,225800.0,11.5076,11.5152,11.5001,11.5076,225800.0
2012-04-30 12:30:00,15.19,15.19,15.18,15.18,117200.0,11.5076,11.5076,11.5001,11.5001,117200.0
2012-04-30 12:40:00,15.18,15.19,15.18,15.19,118400.0,11.5001,11.5076,11.5001,11.5076,118400.0
2012-04-30 12:50:00,15.19,15.2,15.18,15.18,246600.0,11.5076,11.5152,11.5001,11.5001,246600.0
2012-04-30 13:00:00,15.18,15.18,15.15,15.16,331200.0,11.5001,11.5001,11.4773,11.4849,331200.0
2012-04-30 13:10:00,15.16,15.18,15.15,15.15,215200.0,11.4849,11.5001,11.4773,11.4773,215200.0
2012-04-30 13:20:00,15.15,15.16,15.13,15.14,126400.0,11.4773,11.4849,11.4622,11.4698,126400.0
2012-04-30 13:30:00,15.14,15.14,15.13,15.14,249200.0,11.4698,11.4698,11.4622,11.4698,249200.0
2012-04-30 13:40:00,15.14,15.14,15.13,15.13,148200.0,11.4698,11.4698,11.4622,11.4622,148200.0
2012-04-30 13:50:00,15.13,15.13,15.11,15.13,233400.0,11.4622,11.4622,11.447,11.4622,233400.0
2012-04-30 14:00:00,15.13,15.13,15.1,15.13,238000.0,11.4622,11.4622,11.4394,11.4622,238000.0
2012-04-30 14:10:00,15.12,15.13,15.12,15.13,268600.0,11.4546,11.4622,11.4546,11.4622,268600.0
2012-04-30 14:20:00,15.13,15.13,15.09,15.09,380800.0,11.4622,11.4622,11.4319,11.4319,380800.0
2012-04-30 14:30:00,15.1,15.1,15.09,15.1,419000.0,11.4394,11.4394,11.4319,11.4394,419000.0
2012-04-30 14:40:00,15.1,15.11,15.09,15.11,327600.0,11.4394,11.447,11.4319,11.447,327600.0
2012-04-30 14:50:00,15.11,15.13,15.1,15.12,413200.0,11.447,11.4622,11.4394,11.4546,413200.0
2012-04-30 15:00:00,15.12,15.14,15.12,15.13,300200.0,11.4546,11.4698,11.4546,11.4622,300200.0
2012-04-30 15:10:00,15.13,15.14,15.13,15.13,268600.0,11.4622,11.4698,11.4622,11.4622,268600.0
2012-04-30 15:20:00,15.13,15.14,15.12,15.12,396600.0,11.4622,11.4698,11.4546,11.4546,396600.0
2012-04-30 15:30:00,15.12,15.14,15.11,15.13,221600.0,11.4546,11.4698,11.447,11.4622,221600.0
2012-04-30 15:40:00,15.13,15.18,15.13,15.15,697400.0,11.4622,11.5001,11.4622,11.4773,697400.0
2012-04-30 15:50:00,15.15,15.18,15.15,15.17,1795600.0,11.4773,11.5001,11.4773,11.4925,1795600.0
2012-05-01 09:30:00,15.14,15.24,15.13,15.21,700800.0,11.4698,11.5455,11.4622,11.5228,700800.0
2012-05-01 09:40:00,15.21,15.24,15.21,15.24,545000.0,11.5228,11.5455,11.5228,11.5455,545000.0
2012-05-01 09:50:00,15.24,15.24,15.21,15.22,1700800.0,11.5455,11.5455,11.5228,11.5304,1700800.0
2012-05-01 10:00:00,15.22,15.29,15.22,15.27,1634400.0,11.5304,11.5834,11.5304,11.5682,1634400.0
2012-05-01 10:10:00,15.27,15.31,15.26,15.31,762600.0,11.5682,11.5985,11.5607,11.5985,762600.0
2012-05-01 10:20:00,15.31,15.38,15.31,15.37,863400.0,11.5985,11.6516,11.5985,11.644,863400.0
2012-05-01 10:30:00,15.37,15.4,15.37,15.38,742200.0,11.644,11.6667,11.644,11.6516,742200.0
2012-05-01 10:40:00,15.38,15.39,15.37,15.38,494200.0,11.6516,11.6591,11.644,11.6516,494200.0
2012-05-01 10:50:00,15.38,15.38,15.35,15.36,551400.0,11.6516,11.6516,11.6288,11.6364,551400.0
2012-05-01 11:00:00,15.36,15.36,15.35,15.35,721000.0,11.6364,11.6364,11.6288,11.6288,721000.0
2012-05-01 11:10:00,15.36,15.38,15.35,15.37,560800.0,11.6364,11.6516,11.6288,11.644,560800.0
2012-05-01 11:20:00,15.37,15.38,15.37,15.38,1050200.0,11.644,11.6516,11.644,11.6516,1050200.0
2012-05-01 11:30:00,15.38,15.38,15.32,15.33,1259200.0,11.6516,11.6516,11.6061,11.6137,1259200.0
2012-05-01 11:40:00,15.33,15.37,15.31,15.35,1335600.0,11.6137,11.644,11.5985,11.6288,1335600.0
2012-05-01 11:50:00,15.36,15.4,15.35,15.38,1230800.0,11.6364,11.6667,11.6288,11.6516,1230800.0
2012-05-01 12:00:00,15.38,15.41,15.38,15.4,721400.0,11.6516,11.6743,11.6516,11.6667,721400.0
2012-05-01 12:10:00,15.4,15.43,15.4,15.4,371000.0,11.6667,11.6894,11.6667,11.6667,371000.0
2012-05-01 12:20:00,15.4,15.44,15.4,15.43,884200.0,11.6667,11.697,11.6667,11.6894,884200.0
2012-05-01 12:30:00,15.43,15.43,15.4,15.43,601400.0,11.6894,11.6894,11.6667,11.6894,601400.0
2012-05-01 12:40:00,15.43,15.43,15.4,15.4,468400.0,11.6894,11.6894,11.6667,11.6667,468400.0
2012-05-01 12:50:00,15.4,15.4,15.36,15.36,525200.0,11.6667,11.6667,11.6364,11.6364,525200.0
2012-05-01 13:00:00,15.36,15.38,15.35,15.36,903600.0,11.6364,11.6516,11.6288,11.6364,903600.0
2012-05-01 13:10:00,15.37,15.37,15.34,15.34,843000.0,11.644,11.644,11.6213,11.6213,843000.0
2012-05-01 13:20:00,15.34,15.36,15.34,15.34,645400.0,11.6213,11.6364,11.6213,11.6213,645400.0
2012-05-01 13:30:00,15.34,15.36,15.33,15.34,2757200.0,11.6213,11.6364,11.6137,11.6213,2757200.0
2012-05-01 13:40:00,15.33,15.35,15.33,15.33,1594200.0,11.6137,11.6288,11.6137,11.6137,1594200.0
2012-05-01 13:50:00,15.33,15.36,15.33,15.35,823800.0,11.6137,11.6364,11.6137,11.6288,823800.0
2012-05-01 14:00:00,15.35,15.37,15.35,15.36,1070800.0,11.6288,11.644,11.6288,11.6364,1070800.0
2012-05-01 14:10:00,15.35,15.38,15.35,15.37,839200.0,11.6288,11.6516,11.6288,11.644,839200.0
2012-05-01 14:20:00,15.37,15.39,15.37,15.38,972600.0,11.644,11.6591,11.644,11.6516,972600.0
2012-05-01 14:30:00,15.38,15.38,15.37,15.38,796200.0,11.6516,11.6516,11.644,11.6516,796200.0
2012-05-01 14:40:00,15.38,15.4,15.37,15.39,814200.0,11.6516,11.6667,11.644,11.6591,814200.0
2012-05-01 14:50:00,15.4,15.4,15.37,15.38,960000.0,11.6667,11.6667,11.644,11.6516,960000.0
2012-05-01 15:00:00,15.38,15.39,15.36,15.38,722400.0,11.6516,11.6591,11.6364,11.6516,722400.0
2012-05-01 15:10:00,15.38,15.38,15.34,15.36,643800.0,11.6516,11.6516,11.6213,11.6364,643800.0
2012-05-01 15:20:00,15.35,15.36,15.32,15.34,1562200.0,11.6288,11.6364,11.6061,11.6213,1562200.0
2012-05-01 15:30:00,15.34,15.35,15.29,15.31,2647800.0,11.6213,11.6288,11.5834,11.5985,2647800.0
2012-05-01 15:40:00,15.31,15.33,15.3,15.32,1595000.0,11.5985,11.6137,11.591,11.6061,1595000.0
2012-05-01 15:50:00,15.33,15.33,15.26,15.3,3190600.0,11.6137,11.6137,11.5607,11.591,3190600.0
2012-05-02 09:30:00,15.08,15.09,14.77,14.95,5220800.0,11.4243,11.4319,11.1894,11.3258,5220800.0
2012-05-02 09:40:00,14.95,14.98,14.89,14.94,2090800.0,11.3258,11.3485,11.2804,11.3182,2090800.0
2012-05-02 09:50:00,14.94,14.99,14.89,14.9,1599000.0,11.3182,11.3561,11.2804,11.2879,1599000.0
2012-05-02 10:00:00,14.9,14.91,14.83,14.85,3940800.0,11.2879,11.2955,11.2349,11.2501,3940800.0
2012-05-02 10:10:00,14.86,14.87,14.78,14.86,1362600.0,11.2576,11.2652,11.197,11.2576,1362600.0
2012-05-02 10:20:00,14.86,14.92,14.84,14.84,1311800.0,11.2576,11.3031,11.2425,11.2425,1311800.0
2012-05-02 10:30:00,14.84,14.99,14.83,14.98,656600.0,11.2425,11.3561,11.2349,11.3485,656600.0
2012-05-02 10:40:00,14.99,14.99,14.92,14.98,1360200.0,11.3561,11.3561,11.3031,11.3485,1360200.0
2012-05-02 10:50:00,14.99,14.99,14.88,14.94,2520400.0,11.3561,11.3561,11.2728,11.3182,2520400.0
2012-05-02 11:00:00,14.94,14.95,14.85,14.88,1914800.0,11.3182,11.3258,11.2501,11.2728,1914800.0
2012-05-02 11:10:00,14.88,14.9,14.87,14.9,581200.0,11.2728,11.2879,11.2652,11.2879,581200.0
2012-05-02 11:20:00,14.9,14.95,14.9,14.95,428000.0,11.2879,11.3258,11.2879,11.3258,428000.0
2012-05-02 11:30:00,14.95,15.02,14.94,15.01,1283800.0,11.3258,11.3788,11.3182,11.3713,1283800.0
2012-05-02 11:40:00,15.01,15.05,14.99,15.03,1644200.0,11.3713,11.4016,11.3561,11.3864,1644200.0
2012-05-02 11:50:00,15.03,15.05,15.02,15.03,577200.0,11.3864,11.4016,11.3788,11.3864,577200.0
2012-05-02 12:00:00,15.03,15.09,15.01,15.08,1228200.0,11.3864,11.4319,11.3713,11.4243,1228200.0
2012-05-02 12:10:00,15.08,15.11,15.06,15.1,1126800.0,11.4243,11.447,11.4091,11.4394,1126800.0
2012-05-02 12:20:00,15.09,15.15,15.09,15.13,1179400.0,11.4319,11.4773,11.4319,11.4622,1179400.0
2012-05-02 12:30:00,15.13,15.13,15.1,15.11,644000.0,11.4622,11.4622,11.4394,11.447,644000.0
2012-05-02 12:40:00,15.11,15.13,15.11,15.13,345000.0,11.447,11.4622,11.447,11.4622,345000.0
2012-05-02 12:50:00,15.13,15.15,15.13,15.13,554400.0,11.4622,11.4773,11.4622,11.4622,554400.0
2012-05-02 13:00:00,15.13,15.17,15.13,15.15,662400.0,11.4622,11.4925,11.4622,11.4773,662400.0
2012-05-02 13:10:00,15.14,15.15,15.11,15.12,312800.0,11.4698,11.4773,11.447,11.4546,312800.0
2012-05-02 13:20:00,15.11,15.13,15.1,15.11,212600.0,11.447,11.4622,11.4394,11.447,212600.0
2012-05-02 13:30:00,15.11,15.12,15.07,15.12,634400.0,11.447,11.4546,11.4167,11.4546,634400.0
2012-05-02 13:40:00,15.12,15.18,15.11,15.17,754200.0,11.4546,11.5001,11.447,11.4925,754200.0
2012-05-02 13:50:00,15.17,15.21,15.17,15.18,726800.0,11.4925,11.5228,11.4925,11.5001,726800.0
2012-05-02 14:00:00,15.18,15.2,15.18,15.18,622000.0,11.5001,11.5152,11.5001,11.5001,622000.0
2012-05-02 14:10:00,15.18,15.22,15.17,15.21,934200.0,11.5001,11.5304,11.4925,11.5228,934200.0
2012-05-02 14:20:00,15.21,15.28,15.2,15.24,2074400.0,11.5228,11.5758,11.5152,11.5455,2074400.0
2012-05-02 14:30:00,15.24,15.24,15.18,15.18,1045200.0,11.5455,11.5455,11.5001,11.5001,1045200.0
2012-05-02 14:40:00,15.18,15.2,15.17,15.18,576000.0,11.5001,11.5152,11.4925,11.5001,576000.0
2012-05-02 14:50:00,15.19,15.2,15.17,15.18,875000.0,11.5076,11.5152,11.4925,11.5001,875000.0
2012-05-02 15:00:00,15.18,15.19,15.15,15.15,750400.0,11.5001,11.5076,11.4773,11.4773,750400.0
2012-05-02 15:10:00,15.15,15.16,15.14,15.15,625200.0,11.4773,11.4849,11.4698,11.4773,625200.0
2012-05-02 15:20:00,15.15,15.17,15.13,15.15,699400.0,11.4773,11.4925,11.4622,11.4773,699400.0
2012-05-02 15:30:00,15.15,15.18,15.14,15.18,808000.0,11.4773,11.5001,11.4698,11.5001,808000.0
2012-05-02 15:40:00,15.18,15.23,15.17,15.22,1571400.0,11.5001,11.5379,11.4925,11.5304,1571400.0
2012-05-02 15:50:00,15.22,15.22,15.2,15.22,3215400.0,11.5304,11.5304,11.5152,11.5304,3215400.0
2012-05-03 09:30:00,15.25,15.34,15.23,15.27,1239000.0,11.5531,11.6213,11.5379,11.5682,1239000.0
2012-05-03 09:40:00,15.28,15.33,15.26,15.31,1026000.0,11.5758,11.6137,11.5607,11.5985,1026000.0
2012-05-03 09:50:00,15.33,15.38,15.31,15.38,1689400.0,11.6137,11.6516,11.5985,11.6516,1689400.0
2012-05-03 10:00:00,15.37,15.37,15.25,15.27,947000.0,11.644,11.644,11.5531,11.5682,947000.0
2012-05-03 10:10:00,15.27,15.27,15.2,15.2,940800.0,11.5682,11.5682,11.5152,11.5152,940800.0
2012-05-03 10:20:00,15.21,15.24,15.19,15.22,1205400.0,11.5228,11.5455,11.5076,11.5304,1205400.0
2012-05-03 10:30:00,15.22,15.29,15.22,15.27,826200.0,11.5304,11.5834,11.5304,11.5682,826200.0
2012-05-03 10:40:00,15.27,15.28,15.23,15.23,602600.0,11.5682,11.5758,11.5379,11.5379,602600.0
2012-05-03 10:50:00,15.23,15.28,15.22,15.24,869600.0,11.5379,11.5758,11.5304,11.5455,869600.0
2012-05-03 11:00:00,15.24,15.25,15.22,15.22,578600.0,11.5455,11.5531,11.5304,11.5304,578600.0
2012-05-03 11:10:00,15.23,15.23,15.18,15.21,993800.0,11.5379,11.5379,11.5001,11.5228,993800.0
2012-05-03 11:20:00,15.21,15.23,15.19,15.19,474200.0,11.5228,11.5379,11.5076,11.5076,474200.0
2012-05-03 11:30:00,15.19,15.21,15.17,15.19,459400.0,11.5076,11.5228,11.4925,11.5076,459400.0
2012-05-03 11:40:00,15.19,15.22,15.15,15.15,478400.0,11.5076,11.5304,11.4773,11.4773,478400.0
2012-05-03 11:50:00,15.15,15.19,15.15,15.18,417400.0,11.4773,11.5076,11.4773,11.5001,417400.0
2012-05-03 12:00:00,15.18,15.2,15.15,15.2,430400.0,11.5001,11.5152,11.4773,11.5152,430400.0
2012-05-03 12:10:00,15.19,15.22,15.18,15.22,220600.0,11.5076,11.5304,11.5001,11.5304,220600.0
2012-05-03 12:20:00,15.22,15.22,15.17,15.2,200200.0,11.5304,11.5304,11.4925,11.5152,200200.0
2012-05-03 12:30:00,15.2,15.24,15.19,15.23,168200.0,11.5152,11.5455,11.5076,11.5379,168200.0
2012-05-03 12:40:00,15.23,15.23,15.19,15.21,226600.0,11.5379,11.5379,11.5076,11.5228,226600.0
2012-05-03 12:50:00,15.22,15.23,15.21,15.21,223200.0,11.5304,11.5379,11.5228,11.5228,223200.0
2012-05-03 13:00:00,15.21,15.22,15.19,15.2,342400.0,11.5228,11.5304,11.5076,11.5152,342400.0
2012-05-03 13:10:00,15.2,15.22,15.18,15.21,237400.0,11.5152,11.5304,11.5001,11.5228,237400.0
2012-05-03 13:20:00,15.21,15.22,15.2,15.21,274200.0,11.5228,11.5304,11.5152,11.5228,274200.0
2012-05-03 13:30:00,15.21,15.22,15.2,15.21,285000.0,11.5228,11.5304,11.5152,11.5228,285000.0
2012-05-03 13:40:00,15.21,15.21,15.1,15.15,951200.0,11.5228,11.5228,11.4394,11.4773,951200.0
2012-05-03 13:50:00,15.15,15.18,15.13,15.15,600600.0,11.4773,11.5001,11.4622,11.4773,600600.0
2012-05-03 14:00:00,15.15,15.17,15.13,15.16,843400.0,11.4773,11.4925,11.4622,11.4849,843400.0
2012-05-03 14:10:00,15.17,15.17,15.13,15.13,223600.0,11.4925,11.4925,11.4622,11.4622,223600.0
2012-05-03 14:20:00,15.14,15.14,15.12,15.13,545200.0,11.4698,11.4698,11.4546,11.4622,545200.0
2012-05-03 14:30:00,15.13,15.14,15.11,15.11,221200.0,11.4622,11.4698,11.447,11.447,221200.0
2012-05-03 14:40:00,15.11,15.11,15.07,15.08,658000.0,11.447,11.447,11.4167,11.4243,658000.0
2012-05-03 14:50:00,15.08,15.12,15.08,15.11,327200.0,11.4243,11.4546,11.4243,11.447,327200.0
2012-05-03 15:00:00,15.11,15.13,15.09,15.1,702200.0,11.447,11.4622,11.4319,11.4394,702200.0
2012-05-03 15:10:00,15.1,15.17,15.09,15.17,703600.0,11.4394,11.4925,11.4319,11.4925,703600.0
2012-05-03 15:20:00,15.17,15.19,15.15,15.16,508800.0,11.4925,11.5076,11.4773,11.4849,508800.0
2012-05-03 15:30:00,15.17,15.2,15.15,15.16,533600.0,11.4925,11.5152,11.4773,11.4849,533600.0
2012-05-03 15:40:00,15.15,15.2,15.15,15.16,940200.0,11.4773,11.5152,11.4773,11.4849,940200.0
2012-05-03 15:50:00,15.17,15.19,15.15,15.18,1777200.0,11.4925,11.5076,11.4773,11.5001,1777200.0
2012-05-04 09:30:00,15.03,15.1,14.96,14.97,1342800.0,11.3864,11.4394,11.3334,11.341,1342800.0
2012-05-04 09:40:00,14.97,14.97,14.9,14.95,589000.0,11.341,11.341,11.2879,11.3258,589000.0
2012-05-04 09:50:00,14.95,14.99,14.9,14.92,927600.0,11.3258,11.3561,11.2879,11.3031,927600.0
2012-05-04 10:00:00,14.92,14.93,14.9,14.9,845000.0,11.3031,11.3107,11.2879,11.2879,845000.0
2012-05-04 10:10:00,14.9,14.92,14.88,14.89,845400.0,11.2879,11.3031,11.2728,11.2804,845400.0
2012-05-04 10:20:00,14.88,14.9,14.85,14.88,1590000.0,11.2728,11.2879,11.2501,11.2728,1590000.0
2012-05-04 10:30:00,14.88,14.88,14.81,14.84,1188200.0,11.2728,11.2728,11.2197,11.2425,1188200.0
2012-05-04 10:40:00,14.84,14.88,14.83,14.88,518400.0,11.2425,11.2728,11.2349,11.2728,518400.0
2012-05-04 10:50:00,14.88,14.91,14.86,14.9,555200.0,11.2728,11.2955,11.2576,11.2879,555200.0
2012-05-04 11:00:00,14.9,14.9,14.83,14.84,499800.0,11.2879,11.2879,11.2349,11.2425,499800.0
2012-05-04 11:10:00,14.84,14.85,14.81,14.82,346800.0,11.2425,11.2501,11.2197,11.2273,346800.0
2012-05-04 11:20:00,14.82,14.83,14.78,14.82,541600.0,11.2273,11.2349,11.197,11.2273,541600.0
2012-05-04 11:30:00,14.82,14.83,14.75,14.76,727600.0,11.2273,11.2349,11.1743,11.1819,727600.0
2012-05-04 11:40:00,14.76,14.79,14.76,14.77,683800.0,11.1819,11.2046,11.1819,11.1894,683800.0
2012-05-04 11:50:00,14.77,14.79,14.75,14.78,555200.0,11.1894,11.2046,11.1743,11.197,555200.0
2012-05-04 12:00:00,14.78,14.83,14.78,14.83,785600.0,11.197,11.2349,11.197,11.2349,785600.0
2012-05-04 12:10:00,14.83,14.84,14.79,14.81,684400.0,11.2349,11.2425,11.2046,11.2197,684400.0
2012-05-04 12:20:00,14.81,14.81,14.78,14.81,689800.0,11.2197,11.2197,11.197,11.2197,689800.0
2012-05-04 12:30:00,14.81,14.81,14.77,14.78,548000.0,11.2197,11.2197,11.1894,11.197,548000.0
2012-05-04 12:40:00,14.79,14.81,14.78,14.81,621000.0,11.2046,11.2197,11.197,11.2197,621000.0
2012-05-04 12:50:00,14.8,14.82,14.78,14.79,702400.0,11.2122,11.2273,11.197,11.2046,702400.0
2012-05-04 13:00:00,14.79,14.8,14.78,14.79,378800.0,11.2046,11.2122,11.197,11.2046,378800.0
2012-05-04 13:10:00,14.79,14.81,14.78,14.81,781800.0,11.2046,11.2197,11.197,11.2197,781800.0
2012-05-04 13:20:00,14.81,14.81,14.79,14.81,448600.0,11.2197,11.2197,11.2046,11.2197,448600.0
2012-05-04 13:30:00,14.81,14.81,14.79,14.8,492400.0,11.2197,11.2197,11.2046,11.2122,492400.0
2012-05-04 13:40:00,14.8,14.8,14.75,14.77,623800.0,11.2122,11.2122,11.1743,11.1894,623800.0
2012-05-04 13:50:00,14.77,14.78,14.77,14.78,382600.0,11.1894,11.197,11.1894,11.197,382600.0
2012-05-04 14:00:00,14.78,14.79,14.76,14.79,972200.0,11.197,11.2046,11.1819,11.2046,972200.0
2012-05-04 14:10:00,14.79,14.79,14.75,14.78,383400.0,11.2046,11.2046,11.1743,11.197,383400.0
2012-05-04 14:20:00,14.78,14.8,14.78,14.8,434800.0,11.197,11.2122,11.197,11.2122,434800.0
2012-05-04 14:30:00,14.8,14.81,14.76,14.78,592800.0,11.2122,11.2197,11.1819,11.197,592800.0
2012-05-04 14:40:00,14.78,14.81,14.76,14.81,490800.0,11.197,11.2197,11.1819,11.2197,490800.0
2012-05-04 14:50:00,14.81,14.81,14.75,14.8,506000.0,11.2197,11.2197,11.1743,11.2122,506000.0
2012-05-04 15:00:00,14.81,14.83,14.8,14.8,452800.0,11.2197,11.2349,11.2122,11.2122,452800.0
2012-05-04 15:10:00,14.8,14.81,14.79,14.79,407600.0,11.2122,11.2197,11.2046,11.2046,407600.0
2012-05-04 15:20:00,14.79,14.8,14.78,14.79,822600.0,11.2046,11.2122,11.197,11.2046,822600.0
2012-05-04 15:30:00,14.79,14.8,14.75,14.75,907600.0,11.2046,11.2122,11.1743,11.1743,907600.0
2012-05-04 15:40:00,14.76,14.79,14.75,14.77,1212400.0,11.1819,11.2046,11.1743,11.1894,1212400.0
2012-05-04 15:50:00,14.77,14.77,14.72,14.72,3815800.0,11.1894,11.1894,11.1516,11.1516,3815800.0
2012-05-07 09:30:00,14.63,14.65,14.56,14.63,1580200.0,11.0834,11.0985,11.0304,11.0834,1580200.0
2012-05-07 09:40:00,14.63,14.74,14.63,14.72,876600.0,11.0834,11.1667,11.0834,11.1516,876600.0
2012-05-07 09:50:00,14.72,14.74,14.7,14.74,660400.0,11.1516,11.1667,11.1364,11.1667,660400.0
2012-05-07 10:00:00,14.74,14.76,14.71,14.73,535200.0,11.1667,11.1819,11.144,11.1591,535200.0
2012-05-07 10:10:00,14.73,14.75,14.71,14.74,656800.0,11.1591,11.1743,11.144,11.1667,656800.0
2012-05-07 10:20:00,14.75,14.76,14.65,14.66,992600.0,11.1743,11.1819,11.0985,11.1061,992600.0
2012-05-07 10:30:00,14.66,14.69,14.65,14.66,529800.0,11.1061,11.1288,11.0985,11.1061,529800.0
2012-05-07 10:40:00,14.67,14.73,14.66,14.73,788000.0,11.1137,11.1591,11.1061,11.1591,788000.0
2012-05-07 10:50:00,14.73,14.77,14.72,14.77,750800.0,11.1591,11.1894,11.1516,11.1894,750800.0
2012-05-07 11:00:00,14.77,14.8,14.77,14.79,795400.0,11.1894,11.2122,11.1894,11.2046,795400.0
2012-05-07 11:10:00,14.79,14.81,14.74,14.75,459200.0,11.2046,11.2197,11.1667,11.1743,459200.0
2012-05-07 11:20:00,14.75,14.78,14.74,14.78,553600.0,11.1743,11.197,11.1667,11.197,553600.0
2012-05-07 11:30:00,14.78,14.83,14.78,14.81,857400.0,11.197,11.2349,11.197,11.2197,857400.0
2012-05-07 11:40:00,14.81,14.83,14.8,14.81,527600.0,11.2197,11.2349,11.2122,11.2197,527600.0
2012-05-07 11:50:00,14.81,14.81,14.79,14.81,323200.0,11.2197,11.2197,11.2046,11.2197,323200.0
2012-05-07 12:00:00,14.81,14.81,14.76,14.76,421000.0,11.2197,11.2197,11.1819,11.1819,421000.0
2012-05-07 12:10:00,14.76,14.77,14.75,14.76,262200.0,11.1819,11.1894,11.1743,11.1819,262200.0
2012-05-07 12:20:00,14.76,14.78,14.75,14.76,402800.0,11.1819,11.197,11.1743,11.1819,402800.0
2012-05-07 12:30:00,14.76,14.79,14.76,14.78,439400.0,11.1819,11.2046,11.1819,11.197,439400.0
2012-05-07 12:40:00,14.78,14.79,14.76,14.77,254600.0,11.197,11.2046,11.1819,11.1894,254600.0
2012-05-07 12:50:00,14.77,14.81,14.76,14.8,458000.0,11.1894,11.2197,11.1819,11.2122,458000.0
2012-05-07 13:00:00,14.81,14.81,14.78,14.79,170600.0,11.2197,11.2197,11.197,11.2046,170600.0
2012-05-07 13:10:00,14.79,14.81,14.78,14.8,219200.0,11.2046,11.2197,11.197,11.2122,219200.0
2012-05-07 13:20:00,14.81,14.83,14.8,14.8,631400.0,11.2197,11.2349,11.2122,11.2122,631400.0
2012-05-07 13:30:00,14.8,14.84,14.8,14.84,260400.0,11.2122,11.2425,11.2122,11.2425,260400.0
2012-05-07 13:40:00,14.83,14.85,14.81,14.83,330000.0,11.2349,11.2501,11.2197,11.2349,330000.0
2012-05-07 13:50:00,14.83,14.84,14.81,14.82,417800.0,11.2349,11.2425,11.2197,11.2273,417800.0
2012-05-07 14:00:00,14.81,14.84,14.81,14.82,255200.0,11.2197,11.2425,11.2197,11.2273,255200.0
2012-05-07 14:10:00,14.83,14.85,14.83,14.83,292600.0,11.2349,11.2501,11.2349,11.2349,292600.0
2012-05-07 14:20:00,14.83,14.85,14.83,14.85,413400.0,11.2349,11.2501,11.2349,11.2501,413400.0
2012-05-07 14:30:00,14.84,14.85,14.83,14.85,324000.0,11.2425,11.2501,11.2349,11.2501,324000.0
2012-05-07 14:40:00,14.85,14.86,14.84,14.85,398600.0,11.2501,11.2576,11.2425,11.2501,398600.0
2012-05-07 14:50:00,14.85,14.88,14.85,14.87,439200.0,11.2501,11.2728,11.2501,11.2652,439200.0
2012-05-07 15:00:00,14.86,14.87,14.84,14.84,444200.0,11.2576,11.2652,11.2425,11.2425,444200.0
2012-05-07 15:10:00,14.84,14.88,14.84,14.87,604400.0,11.2425,11.2728,11.2425,11.2652,604400.0
2012-05-07 15:20:00,14.88,14.88,14.87,14.87,660800.0,11.2728,11.2728,11.2652,11.2652,660800.0
2012-05-07 15:30:00,14.87,14.9,14.86,14.89,849000.0,11.2652,11.2879,11.2576,11.2804,849000.0
2012-05-07 15:40:00,14.88,14.9,14.87,14.88,799000.0,11.2728,11.2879,11.2652,11.2728,799000.0
2012-05-07 15:50:00,14.88,14.88,14.81,14.81,2331200.0,11.2728,11.2728,11.2197,11.2197,2331200.0
2012-05-08 09:30:00,14.76,14.76,14.69,14.73,1239400.0,11.1819,11.1819,11.1288,11.1591,1239400.0
2012-05-08 09:40:00,14.72,14.83,14.71,14.81,780000.0,11.1516,11.2349,11.144,11.2197,780000.0
2012-05-08 09:50:00,14.81,14.81,14.76,14.79,635800.0,11.2197,11.2197,11.1819,11.2046,635800.0
2012-05-08 10:00:00,14.79,14.81,14.76,14.79,853400.0,11.2046,11.2197,11.1819,11.2046,853400.0
2012-05-08 10:10:00,14.79,14.79,14.71,14.72,969200.0,11.2046,11.2046,11.144,11.1516,969200.0
2012-05-08 10:20:00,14.72,14.72,14.63,14.63,1279600.0,11.1516,11.1516,11.0834,11.0834,1279600.0
2012-05-08 10:30:00,14.63,14.65,14.6,14.65,1202800.0,11.0834,11.0985,11.0607,11.0985,1202800.0
2012-05-08 10:40:00,14.65,14.67,14.63,14.65,987000.0,11.0985,11.1137,11.0834,11.0985,987000.0
2012-05-08 10:50:00,14.65,14.68,14.62,14.67,610000.0,11.0985,11.1213,11.0758,11.1137,610000.0
2012-05-08 11:00:00,14.67,14.67,14.59,14.6,622600.0,11.1137,11.1137,11.0531,11.0607,622600.0
2012-05-08 11:10:00,14.6,14.62,14.57,14.62,823800.0,11.0607,11.0758,11.0379,11.0758,823800.0
2012-05-08 11:20:00,14.62,14.62,14.6,14.62,476600.0,11.0758,11.0758,11.0607,11.0758,476600.0
2012-05-08 11:30:00,14.62,14.63,14.6,14.63,405800.0,11.0758,11.0834,11.0607,11.0834,405800.0
2012-05-08 11:40:00,14.63,14.65,14.61,14.64,702200.0,11.0834,11.0985,11.0682,11.091,702200.0
2012-05-08 11:50:00,14.64,14.69,14.64,14.67,742000.0,11.091,11.1288,11.091,11.1137,742000.0
2012-05-08 12:00:00,14.67,14.68,14.63,14.65,577400.0,11.1137,11.1213,11.0834,11.0985,577400.0
2012-05-08 12:10:00,14.65,14.67,14.63,14.67,246400.0,11.0985,11.1137,11.0834,11.1137,246400.0
2012-05-08 12:20:00,14.67,14.67,14.63,14.64,459000.0,11.1137,11.1137,11.0834,11.091,459000.0
2012-05-08 12:30:00,14.64,14.64,14.58,14.6,615800.0,11.091,11.091,11.0455,11.0607,615800.0
2012-05-08 12:40:00,14.6,14.6,14.57,14.58,821800.0,11.0607,11.0607,11.0379,11.0455,821800.0
2012-05-08 12:50:00,14.58,14.59,14.58,14.59,541600.0,11.0455,11.0531,11.0455,11.0531,541600.0
2012-05-08 13:00:00,14.59,14.6,14.56,14.59,698600.0,11.0531,11.0607,11.0304,11.0531,698600.0
2012-05-08 13:10:00,14.59,14.62,14.56,14.62,736600.0,11.0531,11.0758,11.0304,11.0758,736600.0
2012-05-08 13:20:00,14.62,14.64,14.62,14.62,535600.0,11.0758,11.091,11.0758,11.0758,535600.0
2012-05-08 13:30:00,14.63,14.63,14.61,14.63,622800.0,11.0834,11.0834,11.0682,11.0834,622800.0
2012-05-08 13:40:00,14.63,14.63,14.61,14.63,444000.0,11.0834,11.0834,11.0682,11.0834,444000.0
2012-05-08 13:50:00,14.63,14.63,14.61,14.63,348000.0,11.0834,11.0834,11.0682,11.0834,348000.0
2012-05-08 14:00:00,14.63,14.65,14.62,14.65,428800.0,11.0834,11.0985,11.0758,11.0985,428800.0
2012-05-08 14:10:00,14.65,14.65,14.61,14.62,247600.0,11.0985,11.0985,11.0682,11.0758,247600.0
2012-05-08 14:20:00,14.62,14.67,14.62,14.65,526800.0,11.0758,11.1137,11.0758,11.0985,526800.0
2012-05-08 14:30:00,14.65,14.66,14.63,14.65,775000.0,11.0985,11.1061,11.0834,11.0985,775000.0
2012-05-08 14:40:00,14.65,14.67,14.65,14.67,907000.0,11.0985,11.1137,11.0985,11.1137,907000.0
2012-05-08 14:50:00,14.67,14.7,14.67,14.67,565800.0,11.1137,11.1364,11.1137,11.1137,565800.0
2012-05-08 15:00:00,14.67,14.69,14.65,14.65,1017200.0,11.1137,11.1288,11.0985,11.0985,1017200.0
2012-05-08 15:10:00,14.65,14.71,14.65,14.71,516600.0,11.0985,11.144,11.0985,11.144,516600.0
2012-05-08 15:20:00,14.7,14.74,14.67,14.72,838000.0,11.1364,11.1667,11.1137,11.1516,838000.0
2012-05-08 15:30:00,14.72,14.76,14.7,14.74,457400.0,11.1516,11.1819,11.1364,11.1667,457400.0
2012-05-08 15:40:00,14.74,14.74,14.69,14.69,1430600.0,11.1667,11.1667,11.1288,11.1288,1430600.0
2012-05-08 15:50:00,14.71,14.74,14.69,14.7,2506000.0,11.144,11.1667,11.1288,11.1364,2506000.0
2012-05-09 09:30:00,14.6,14.62,14.53,14.59,1246000.0,11.0607,11.0758,11.0076,11.0531,1246000.0
2012-05-09 09:40:00,14.59,14.65,14.59,14.6,906800.0,11.0531,11.0985,11.0531,11.0607,906800.0
2012-05-09 09:50:00,14.6,14.62,14.58,14.6,1033400.0,11.0607,11.0758,11.0455,11.0607,1033400.0
2012-05-09 10:00:00,14.6,14.65,14.56,14.59,1314000.0,11.0607,11.0985,11.0304,11.0531,1314000.0
2012-05-09 10:10:00,14.59,14.63,14.57,14.6,1352600.0,11.0531,11.0834,11.0379,11.0607,1352600.0
2012-05-09 10:20:00,14.59,14.6,14.55,14.56,1691600.0,11.0531,11.0607,11.0228,11.0304,1691600.0
2012-05-09 10:30:00,14.56,14.6,14.56,14.58,982200.0,11.0304,11.0607,11.0304,11.0455,982200.0
2012-05-09 10:40:00,14.58,14.63,14.58,14.59,587800.0,11.0455,11.0834,11.0455,11.0531,587800.0
2012-05-09 10:50:00,14.59,14.63,14.56,14.61,594600.0,11.0531,11.0834,11.0304,11.0682,594600.0
2012-05-09 11:00:00,14.61,14.65,14.59,14.64,716600.0,11.0682,11.0985,11.0531,11.091,716600.0
2012-05-09 11:10:00,14.63,14.72,14.63,14.67,776400.0,11.0834,11.1516,11.0834,11.1137,776400.0
2012-05-09 11:20:00,14.66,14.7,14.64,14.65,453400.0,11.1061,11.1364,11.091,11.0985,453400.0
2012-05-09 11:30:00,14.66,14.72,14.64,14.72,329000.0,11.1061,11.1516,11.091,11.1516,329000.0
2012-05-09 11:40:00,14.72,14.72,14.69,14.7,273800.0,11.1516,11.1516,11.1288,11.1364,273800.0
2012-05-09 11:50:00,14.7,14.7,14.63,14.63,534400.0,11.1364,11.1364,11.0834,11.0834,534400.0
2012-05-09 12:00:00,14.63,14.65,14.63,14.63,233400.0,11.0834,11.0985,11.0834,11.0834,233400.0
2012-05-09 12:10:00,14.63,14.64,14.62,14.64,391600.0,11.0834,11.091,11.0758,11.091,391600.0
2012-05-09 12:20:00,14.64,14.65,14.63,14.65,337200.0,11.091,11.0985,11.0834,11.0985,337200.0
2012-05-09 12:30:00,14.65,14.65,14.63,14.65,280000.0,11.0985,11.0985,11.0834,11.0985,280000.0
2012-05-09 12:40:00,14.65,14.68,14.63,14.67,359000.0,11.0985,11.1213,11.0834,11.1137,359000.0
2012-05-09 12:50:00,14.67,14.69,14.65,14.68,359000.0,11.1137,11.1288,11.0985,11.1213,359000.0
2012-05-09 13:00:00,14.68,14.72,14.68,14.69,519800.0,11.1213,11.1516,11.1213,11.1288,519800.0
2012-05-09 13:10:00,14.7,14.7,14.63,14.63,567800.0,11.1364,11.1364,11.0834,11.0834,567800.0
2012-05-09 13:20:00,14.63,14.71,14.63,14.67,514600.0,11.0834,11.144,11.0834,11.1137,514600.0
2012-05-09 13:30:00,14.68,14.7,14.67,14.68,506600.0,11.1213,11.1364,11.1137,11.1213,506600.0
2012-05-09 13:40:00,14.68,14.7,14.67,14.7,385800.0,11.1213,11.1364,11.1137,11.1364,385800.0
2012-05-09 13:50:00,14.7,14.72,14.66,14.66,792000.0,11.1364,11.1516,11.1061,11.1061,792000.0
2012-05-09 14:00:00,14.66,14.67,14.64,14.65,351000.0,11.1061,11.1137,11.091,11.0985,351000.0
2012-05-09 14:10:00,14.65,14.67,14.63,14.63,472200.0,11.0985,11.1137,11.0834,11.0834,472200.0
2012-05-09 14:20:00,14.63,14.68,14.63,14.66,397600.0,11.0834,11.1213,11.0834,11.1061,397600.0
2012-05-09 14:30:00,14.66,14.67,14.62,14.63,601000.0,11.1061,11.1137,11.0758,11.0834,601000.0
2012-05-09 14:40:00,14.62,14.65,14.62,14.65,652600.0,11.0758,11.0985,11.0758,11.0985,652600.0
2012-05-09 14:50:00,14.65,14.66,14.63,14.63,658800.0,11.0985,11.1061,11.0834,11.0834,658800.0
2012-05-09 15:00:00,14.63,14.63,14.61,14.62,727600.0,11.0834,11.0834,11.0682,11.0758,727600.0
2012-05-09 15:10:00,14.62,14.62,14.59,14.6,831000.0,11.0758,11.0758,11.0531,11.0607,831000.0
2012-05-09 15:20:00,14.61,14.61,14.56,14.58,732400.0,11.0682,11.0682,11.0304,11.0455,732400.0
2012-05-09 15:30:00,14.58,14.61,14.57,14.6,1113400.0,11.0455,11.0682,11.0379,11.0607,1113400.0
2012-05-09 15:40:00,14.6,14.63,14.59,14.59,1208400.0,11.0607,11.0834,11.0531,11.0531,1208400.0
2012-05-09 15:50:00,14.59,14.6,14.56,14.59,2012000.0,11.0531,11.0607,11.0304,11.0531,2012000.0
2012-05-10 09:30:00,14.68,14.84,14.68,14.77,1040800.0,11.1213,11.2425,11.1213,11.1894,1040800.0
2012-05-10 09:40:00,14.77,14.81,14.73,14.77,883600.0,11.1894,11.2197,11.1591,11.1894,883600.0
2012-05-10 09:50:00,14.77,14.79,14.74,14.76,597200.0,11.1894,11.2046,11.1667,11.1819,597200.0
2012-05-10 10:00:00,14.75,14.79,14.72,14.75,911800.0,11.1743,11.2046,11.1516,11.1743,911800.0
2012-05-10 10:10:00,14.75,14.75,14.69,14.7,493800.0,11.1743,11.1743,11.1288,11.1364,493800.0
2012-05-10 10:20:00,14.7,14.73,14.67,14.69,516200.0,11.1364,11.1591,11.1137,11.1288,516200.0
2012-05-10 10:30:00,14.69,14.72,14.67,14.71,320400.0,11.1288,11.1516,11.1137,11.144,320400.0
2012-05-10 10:40:00,14.71,14.73,14.7,14.71,463600.0,11.144,11.1591,11.1364,11.144,463600.0
2012-05-10 10:50:00,14.71,14.71,14.66,14.7,319200.0,11.144,11.144,11.1061,11.1364,319200.0
2012-05-10 11:00:00,14.7,14.71,14.67,14.68,251000.0,11.1364,11.144,11.1137,11.1213,251000.0
2012-05-10 11:10:00,14.68,14.72,14.68,14.72,344600.0,11.1213,11.1516,11.1213,11.1516,344600.0
2012-05-10 11:20:00,14.72,14.72,14.7,14.72,267000.0,11.1516,11.1516,11.1364,11.1516,267000.0
2012-05-10 11:30:00,14.72,14.79,14.71,14.76,586200.0,11.1516,11.2046,11.144,11.1819,586200.0
2012-05-10 11:40:00,14.76,14.77,14.71,14.72,277400.0,11.1819,11.1894,11.144,11.1516,277400.0
2012-05-10 11:50:00,14.72,14.73,14.71,14.73,362200.0,11.1516,11.1591,11.144,11.1591,362200.0
2012-05-10 12:00:00,14.73,14.73,14.69,14.71,403200.0,11.1591,11.1591,11.1288,11.144,403200.0
2012-05-10 12:10:00,14.71,14.74,14.71,14.74,259600.0,11.144,11.1667,11.144,11.1667,259600.0
2012-05-10 12:20:00,14.74,14.78,14.72,14.77,656800.0,11.1667,11.197,11.1516,11.1894,656800.0
2012-05-10 12:30:00,14.77,14.81,14.76,14.8,523800.0,11.1894,11.2197,11.1819,11.2122,523800.0
2012-05-10 12:40:00,14.8,14.84,14.8,14.82,449400.0,11.2122,11.2425,11.2122,11.2273,449400.0
2012-05-10 12:50:00,14.82,14.84,14.81,14.82,173800.0,11.2273,11.2425,11.2197,11.2273,173800.0
2012-05-10 13:00:00,14.82,14.83,14.79,14.81,237000.0,11.2273,11.2349,11.2046,11.2197,237000.0
2012-05-10 13:10:00,14.81,14.81,14.78,14.79,160200.0,11.2197,11.2197,11.197,11.2046,160200.0
2012-05-10 13:20:00,14.79,14.81,14.78,14.81,267400.0,11.2046,11.2197,11.197,11.2197,267400.0
2012-05-10 13:30:00,14.81,14.85,14.81,14.84,749600.0,11.2197,11.2501,11.2197,11.2425,749600.0
2012-05-10 13:40:00,14.84,14.85,14.82,14.85,816400.0,11.2425,11.2501,11.2273,11.2501,816400.0
2012-05-10 13:50:00,14.85,14.86,14.81,14.83,913600.0,11.2501,11.2576,11.2197,11.2349,913600.0
2012-05-10 14:00:00,14.83,14.84,14.82,14.83,403400.0,11.2349,11.2425,11.2273,11.2349,403400.0
2012-05-10 14:10:00,14.83,14.85,14.82,14.84,483600.0,11.2349,11.2501,11.2273,11.2425,483600.0
2012-05-10 14:20:00,14.85,14.86,14.83,14.86,285800.0,11.2501,11.2576,11.2349,11.2576,285800.0
2012-05-10 14:30:00,14.86,14.86,14.83,14.84,581800.0,11.2576,11.2576,11.2349,11.2425,581800.0
2012-05-10 14:40:00,14.84,14.85,14.83,14.85,474800.0,11.2425,11.2501,11.2349,11.2501,474800.0
2012-05-10 14:50:00,14.84,14.84,14.81,14.84,272400.0,11.2425,11.2425,11.2197,11.2425,272400.0
2012-05-10 15:00:00,14.83,14.84,14.81,14.81,323600.0,11.2349,11.2425,11.2197,11.2197,323600.0
2012-05-10 15:10:00,14.81,14.83,14.81,14.83,581600.0,11.2197,11.2349,11.2197,11.2349,581600.0
2012-05-10 15:20:00,14.83,14.83,14.79,14.81,608000.0,11.2349,11.2349,11.2046,11.2197,608000.0
2012-05-10 15:30:00,14.81,14.83,14.8,14.82,650000.0,11.2197,11.2349,11.2122,11.2273,650000.0
2012-05-10 15:40:00,14.83,14.84,14.78,14.8,1098000.0,11.2349,11.2425,11.197,11.2122,1098000.0
2012-05-10 15:50:00,14.8,14.81,14.77,14.81,2405200.0,11.2122,11.2197,11.1894,11.2197,2405200.0
2012-05-11 09:30:00,14.78,14.78,14.72,14.77,943000.0,11.197,11.197,11.1516,11.1894,943000.0
2012-05-11 09:40:00,14.77,14.8,14.73,14.78,621000.0,11.1894,11.2122,11.1591,11.197,621000.0
2012-05-11 09:50:00,14.78,14.81,14.78,14.79,608200.0,11.197,11.2197,11.197,11.2046,608200.0
2012-05-11 10:00:00,14.79,14.86,14.79,14.83,855000.0,11.2046,11.2576,11.2046,11.2349,855000.0
2012-05-11 10:10:00,14.83,14.86,14.83,14.84,736800.0,11.2349,11.2576,11.2349,11.2425,736800.0
2012-05-11 10:20:00,14.84,14.88,14.84,14.86,615400.0,11.2425,11.2728,11.2425,11.2576,615400.0
2012-05-11 10:30:00,14.86,14.88,14.84,14.86,858600.0,11.2576,11.2728,11.2425,11.2576,858600.0
2012-05-11 10:40:00,14.86,14.88,14.85,14.86,633200.0,11.2576,11.2728,11.2501,11.2576,633200.0
2012-05-11 10:50:00,14.86,14.88,14.84,14.86,354400.0,11.2576,11.2728,11.2425,11.2576,354400.0
2012-05-11 11:00:00,14.86,14.89,14.86,14.88,645400.0,11.2576,11.2804,11.2576,11.2728,645400.0
2012-05-11 11:10:00,14.88,14.91,14.85,14.86,552200.0,11.2728,11.2955,11.2501,11.2576,552200.0
2012-05-11 11:20:00,14.86,14.86,14.83,14.85,480400.0,11.2576,11.2576,11.2349,11.2501,480400.0
2012-05-11 11:30:00,14.85,14.9,14.85,14.88,417000.0,11.2501,11.2879,11.2501,11.2728,417000.0
2012-05-11 11:40:00,14.88,14.88,14.87,14.88,485400.0,11.2728,11.2728,11.2652,11.2728,485400.0
2012-05-11 11:50:00,14.87,14.88,14.87,14.87,349000.0,11.2652,11.2728,11.2652,11.2652,349000.0
2012-05-11 12:00:00,14.87,14.88,14.85,14.86,245800.0,11.2652,11.2728,11.2501,11.2576,245800.0
2012-05-11 12:10:00,14.86,14.86,14.82,14.83,324400.0,11.2576,11.2576,11.2273,11.2349,324400.0
2012-05-11 12:20:00,14.83,14.86,14.82,14.84,669000.0,11.2349,11.2576,11.2273,11.2425,669000.0
2012-05-11 12:30:00,14.84,14.85,14.83,14.84,156800.0,11.2425,11.2501,11.2349,11.2425,156800.0
2012-05-11 12:40:00,14.84,14.84,14.82,14.84,192400.0,11.2425,11.2425,11.2273,11.2425,192400.0
2012-05-11 12:50:00,14.83,14.84,14.8,14.81,154400.0,11.2349,11.2425,11.2122,11.2197,154400.0
2012-05-11 13:00:00,14.81,14.81,14.8,14.8,157600.0,11.2197,11.2197,11.2122,11.2122,157600.0
2012-05-11 13:10:00,14.79,14.81,14.78,14.8,371800.0,11.2046,11.2197,11.197,11.2122,371800.0
2012-05-11 13:20:00,14.8,14.81,14.79,14.81,300000.0,11.2122,11.2197,11.2046,11.2197,300000.0
2012-05-11 13:30:00,14.8,14.82,14.79,14.79,425800.0,11.2122,11.2273,11.2046,11.2046,425800.0
2012-05-11 13:40:00,14.8,14.8,14.77,14.77,297400.0,11.2122,11.2122,11.1894,11.1894,297400.0
2012-05-11 13:50:00,14.77,14.78,14.76,14.78,364800.0,11.1894,11.197,11.1819,11.197,364800.0
2012-05-11 14:00:00,14.78,14.79,14.77,14.79,453000.0,11.197,11.2046,11.1894,11.2046,453000.0
2012-05-11 14:10:00,14.79,14.79,14.75,14.78,805000.0,11.2046,11.2046,11.1743,11.197,805000.0
2012-05-11 14:20:00,14.78,14.79,14.77,14.79,167800.0,11.197,11.2046,11.1894,11.2046,167800.0
2012-05-11 14:30:00,14.78,14.79,14.76,14.76,279000.0,11.197,11.2046,11.1819,11.1819,279000.0
2012-05-11 14:40:00,14.76,14.77,14.74,14.74,587200.0,11.1819,11.1894,11.1667,11.1667,587200.0
2012-05-11 14:50:00,14.74,14.77,14.73,14.77,284200.0,11.1667,11.1894,11.1591,11.1894,284200.0
2012-05-11 15:00:00,14.77,14.78,14.72,14.74,328200.0,11.1894,11.197,11.1516,11.1667,328200.0
2012-05-11 15:10:00,14.74,14.76,14.73,14.76,223200.0,11.1667,11.1819,11.1591,11.1819,223200.0
2012-05-11 15:20:00,14.75,14.76,14.74,14.75,184400.0,11.1743,11.1819,11.1667,11.1743,184400.0
2012-05-11 15:30:00,14.75,14.76,14.74,14.75,384800.0,11.1743,11.1819,11.1667,11.1743,384800.0
2012-05-11 15:40:00,14.75,14.75,14.71,14.72,735200.0,11.1743,11.1743,11.144,11.1516,735200.0
2012-05-11 15:50:00,14.72,14.72,14.69,14.7,1929400.0,11.1516,11.1516,11.1288,11.1364,1929400.0
2012-05-14 09:30:00,14.56,14.67,14.56,14.65,959800.0,11.0304,11.1137,11.0304,11.0985,959800.0
2012-05-14 09:40:00,14.65,14.66,14.59,14.6,845000.0,11.0985,11.1061,11.0531,11.0607,845000.0
2012-05-14 09:50:00,14.6,14.63,14.58,14.59,789400.0,11.0607,11.0834,11.0455,11.0531,789400.0
2012-05-14 10:00:00,14.59,14.61,14.53,14.54,1238000.0,11.0531,11.0682,11.0076,11.0152,1238000.0
2012-05-14 10:10:00,14.53,14.53,14.48,14.48,1071800.0,11.0076,11.0076,10.9697,10.9697,1071800.0
2012-05-14 10:20:00,14.49,14.49,14.42,14.42,1942800.0,10.9773,10.9773,10.9243,10.9243,1942800.0
2012-05-14 10:30:00,14.42,14.49,14.41,14.49,1038600.0,10.9243,10.9773,10.9167,10.9773,1038600.0
2012-05-14 10:40:00,14.49,14.52,14.49,14.5,1336200.0,10.9773,11.0001,10.9773,10.9849,1336200.0
2012-05-14 10:50:00,14.5,14.55,14.5,14.55,456400.0,10.9849,11.0228,10.9849,11.0228,456400.0
2012-05-14 11:00:00,14.55,14.58,14.53,14.54,938200.0,11.0228,11.0455,11.0076,11.0152,938200.0
2012-05-14 11:10:00,14.55,14.58,14.52,14.53,721200.0,11.0228,11.0455,11.0001,11.0076,721200.0
2012-05-14 11:20:00,14.54,14.6,14.53,14.56,1061000.0,11.0152,11.0607,11.0076,11.0304,1061000.0
2012-05-14 11:30:00,14.56,14.58,14.52,14.53,727600.0,11.0304,11.0455,11.0001,11.0076,727600.0
2012-05-14 11:40:00,14.53,14.54,14.51,14.52,327600.0,11.0076,11.0152,10.9925,11.0001,327600.0
2012-05-14 11:50:00,14.52,14.54,14.5,14.53,309600.0,11.0001,11.0152,10.9849,11.0076,309600.0
2012-05-14 12:00:00,14.53,14.54,14.51,14.52,153400.0,11.0076,11.0152,10.9925,11.0001,153400.0
2012-05-14 12:10:00,14.52,14.55,14.52,14.54,229400.0,11.0001,11.0228,11.0001,11.0152,229400.0
2012-05-14 12:20:00,14.54,14.56,14.53,14.54,389400.0,11.0152,11.0304,11.0076,11.0152,389400.0
2012-05-14 12:30:00,14.54,14.55,14.53,14.53,339000.0,11.0152,11.0228,11.0076,11.0076,339000.0
2012-05-14 12:40:00,14.53,14.56,14.53,14.56,179600.0,11.0076,11.0304,11.0076,11.0304,179600.0
2012-05-14 12:50:00,14.56,14.58,14.54,14.54,198600.0,11.0304,11.0455,11.0152,11.0152,198600.0
2012-05-14 13:00:00,14.54,14.56,14.54,14.55,264200.0,11.0152,11.0304,11.0152,11.0228,264200.0
2012-05-14 13:10:00,14.54,14.55,14.51,14.52,411800.0,11.0152,11.0228,10.9925,11.0001,411800.0
2012-05-14 13:20:00,14.52,14.53,14.51,14.53,212600.0,11.0001,11.0076,10.9925,11.0076,212600.0
2012-05-14 13:30:00,14.53,14.58,14.52,14.58,349400.0,11.0076,11.0455,11.0001,11.0455,349400.0
2012-05-14 13:40:00,14.58,14.59,14.56,14.56,288000.0,11.0455,11.0531,11.0304,11.0304,288000.0
2012-05-14 13:50:00,14.56,14.61,14.56,14.59,348200.0,11.0304,11.0682,11.0304,11.0531,348200.0
2012-05-14 14:00:00,14.6,14.61,14.59,14.61,303200.0,11.0607,11.0682,11.0531,11.0682,303200.0
2012-05-14 14:10:00,14.61,14.62,14.57,14.57,497400.0,11.0682,11.0758,11.0379,11.0379,497400.0
2012-05-14 14:20:00,14.58,14.6,14.57,14.58,498200.0,11.0455,11.0607,11.0379,11.0455,498200.0
2012-05-14 14:30:00,14.58,14.6,14.55,14.56,299600.0,11.0455,11.0607,11.0228,11.0304,299600.0
2012-05-14 14:40:00,14.55,14.56,14.52,14.52,405800.0,11.0228,11.0304,11.0001,11.0001,405800.0
2012-05-14 14:50:00,14.52,14.54,14.49,14.51,352800.0,11.0001,11.0152,10.9773,10.9925,352800.0
2012-05-14 15:00:00,14.51,14.51,14.47,14.49,328400.0,10.9925,10.9925,10.9622,10.9773,328400.0
2012-05-14 15:10:00,14.49,14.49,14.46,14.46,667600.0,10.9773,10.9773,10.9546,10.9546,667600.0
2012-05-14 15:20:00,14.46,14.48,14.45,14.47,723800.0,10.9546,10.9697,10.947,10.9622,723800.0
2012-05-14 15:30:00,14.47,14.49,14.47,14.48,497200.0,10.9622,10.9773,10.9622,10.9697,497200.0
2012-05-14 15:40:00,14.47,14.48,14.46,14.46,1551400.0,10.9622,10.9697,10.9546,10.9546,1551400.0
2012-05-14 15:50:00,14.47,14.48,14.44,14.45,2620200.0,10.9622,10.9697,10.9394,10.947,2620200.0
2012-05-15 09:30:00,14.44,14.55,14.43,14.53,565200.0,10.9394,11.0228,10.9319,11.0076,565200.0
2012-05-15 09:40:00,14.52,14.56,14.47,14.49,473000.0,11.0001,11.0304,10.9622,10.9773,473000.0
2012-05-15 09:50:00,14.49,14.54,14.49,14.51,547800.0,10.9773,11.0152,10.9773,10.9925,547800.0
2012-05-15 10:00:00,14.51,14.53,14.47,14.51,870800.0,10.9925,11.0076,10.9622,10.9925,870800.0
2012-05-15 10:10:00,14.51,14.53,14.45,14.51,734200.0,10.9925,11.0076,10.947,10.9925,734200.0
2012-05-15 10:20:00,14.51,14.56,14.51,14.56,684800.0,10.9925,11.0304,10.9925,11.0304,684800.0
2012-05-15 10:30:00,14.55,14.58,14.54,14.58,574600.0,11.0228,11.0455,11.0152,11.0455,574600.0
2012-05-15 10:40:00,14.58,14.58,14.54,14.58,595200.0,11.0455,11.0455,11.0152,11.0455,595200.0
2012-05-15 10:50:00,14.58,14.6,14.55,14.58,411600.0,11.0455,11.0607,11.0228,11.0455,411600.0
2012-05-15 11:00:00,14.59,14.59,14.52,14.53,233600.0,11.0531,11.0531,11.0001,11.0076,233600.0
2012-05-15 11:10:00,14.53,14.53,14.49,14.51,456800.0,11.0076,11.0076,10.9773,10.9925,456800.0
2012-05-15 11:20:00,14.51,14.53,14.51,14.52,220800.0,10.9925,11.0076,10.9925,11.0001,220800.0
2012-05-15 11:30:00,14.52,14.58,14.51,14.58,329200.0,11.0001,11.0455,10.9925,11.0455,329200.0
2012-05-15 11:40:00,14.58,14.64,14.56,14.63,252400.0,11.0455,11.091,11.0304,11.0834,252400.0
2012-05-15 11:50:00,14.63,14.63,14.61,14.62,331200.0,11.0834,11.0834,11.0682,11.0758,331200.0
2012-05-15 12:00:00,14.62,14.65,14.59,14.64,403600.0,11.0758,11.0985,11.0531,11.091,403600.0
2012-05-15 12:10:00,14.64,14.67,14.63,14.63,525600.0,11.091,11.1137,11.0834,11.0834,525600.0
2012-05-15 12:20:00,14.63,14.64,14.6,14.63,300000.0,11.0834,11.091,11.0607,11.0834,300000.0
2012-05-15 12:30:00,14.63,14.65,14.62,14.63,175000.0,11.0834,11.0985,11.0758,11.0834,175000.0
2012-05-15 12:40:00,14.63,14.64,14.61,14.62,473400.0,11.0834,11.091,11.0682,11.0758,473400.0
2012-05-15 12:50:00,14.62,14.62,14.59,14.6,473200.0,11.0758,11.0758,11.0531,11.0607,473200.0
2012-05-15 13:00:00,14.6,14.62,14.6,14.61,159000.0,11.0607,11.0758,11.0607,11.0682,159000.0
2012-05-15 13:10:00,14.61,14.62,14.59,14.6,427800.0,11.0682,11.0758,11.0531,11.0607,427800.0
2012-05-15 13:20:00,14.6,14.62,14.6,14.61,651000.0,11.0607,11.0758,11.0607,11.0682,651000.0
2012-05-15 13:30:00,14.61,14.61,14.56,14.56,432200.0,11.0682,11.0682,11.0304,11.0304,432200.0
2012-05-15 13:40:00,14.56,14.58,14.53,14.54,624000.0,11.0304,11.0455,11.0076,11.0152,624000.0
2012-05-15 13:50:00,14.54,14.56,14.54,14.56,525400.0,11.0152,11.0304,11.0152,11.0304,525400.0
2012-05-15 14:00:00,14.56,14.59,14.55,14.56,348200.0,11.0304,11.0531,11.0228,11.0304,348200.0
2012-05-15 14:10:00,14.56,14.61,14.56,14.59,476600.0,11.0304,11.0682,11.0304,11.0531,476600.0
2012-05-15 14:20:00,14.59,14.62,14.56,14.58,530400.0,11.0531,11.0758,11.0304,11.0455,530400.0
2012-05-15 14:30:00,14.58,14.58,14.52,14.52,491000.0,11.0455,11.0455,11.0001,11.0001,491000.0
2012-05-15 14:40:00,14.52,14.52,14.45,14.46,1464800.0,11.0001,11.0001,10.947,10.9546,1464800.0
2012-05-15 14:50:00,14.46,14.47,14.44,14.47,527200.0,10.9546,10.9622,10.9394,10.9622,527200.0
2012-05-15 15:00:00,14.47,14.47,14.42,14.43,695400.0,10.9622,10.9622,10.9243,10.9319,695400.0
2012-05-15 15:10:00,14.44,14.44,14.37,14.42,1124000.0,10.9394,10.9394,10.8864,10.9243,1124000.0
2012-05-15 15:20:00,14.42,14.43,14.38,14.39,557800.0,10.9243,10.9319,10.894,10.9016,557800.0
2012-05-15 15:30:00,14.4,14.45,14.4,14.44,485600.0,10.9091,10.947,10.9091,10.9394,485600.0
2012-05-15 15:40:00,14.44,14.47,14.4,14.43,842200.0,10.9394,10.9622,10.9091,10.9319,842200.0
2012-05-15 15:50:00,14.43,14.45,14.4,14.43,1099400.0,10.9319,10.947,10.9091,10.9319,1099400.0
2012-05-16 09:30:00,14.45,14.54,14.45,14.49,640600.0,10.947,11.0152,10.947,10.9773,640600.0
2012-05-16 09:40:00,14.49,14.53,14.48,14.52,712000.0,10.9773,11.0076,10.9697,11.0001,712000.0
2012-05-16 09:50:00,14.52,14.56,14.5,14.54,711600.0,11.0001,11.0304,10.9849,11.0152,711600.0
2012-05-16 10:00:00,14.54,14.56,14.51,14.53,475600.0,11.0152,11.0304,10.9925,11.0076,475600.0
2012-05-16 10:10:00,14.54,14.56,14.51,14.56,372200.0,11.0152,11.0304,10.9925,11.0304,372200.0
2012-05-16 10:20:00,14.56,14.6,14.55,14.56,517200.0,11.0304,11.0607,11.0228,11.0304,517200.0
2012-05-16 10:30:00,14.56,14.59,14.55,14.55,429800.0,11.0304,11.0531,11.0228,11.0228,429800.0
2012-05-16 10:40:00,14.55,14.58,14.54,14.54,431800.0,11.0228,11.0455,11.0152,11.0152,431800.0
2012-05-16 10:50:00,14.55,14.55,14.47,14.49,363600.0,11.0228,11.0228,10.9622,10.9773,363600.0
2012-05-16 11:00:00,14.49,14.5,14.43,14.46,702200.0,10.9773,10.9849,10.9319,10.9546,702200.0
2012-05-16 11:10:00,14.46,14.49,14.45,14.47,435400.0,10.9546,10.9773,10.947,10.9622,435400.0
2012-05-16 11:20:00,14.47,14.48,14.44,14.48,407800.0,10.9622,10.9697,10.9394,10.9697,407800.0
2012-05-16 11:30:00,14.48,14.5,14.47,14.49,660200.0,10.9697,10.9849,10.9622,10.9773,660200.0
2012-05-16 11:40:00,14.5,14.5,14.46,14.49,739200.0,10.9849,10.9849,10.9546,10.9773,739200.0
2012-05-16 11:50:00,14.49,14.53,14.49,14.52,540400.0,10.9773,11.0076,10.9773,11.0001,540400.0
2012-05-16 12:00:00,14.52,14.53,14.48,14.52,354000.0,11.0001,11.0076,10.9697,11.0001,354000.0
2012-05-16 12:10:00,14.52,14.53,14.51,14.53,142000.0,11.0001,11.0076,10.9925,11.0076,142000.0
2012-05-16 12:20:00,14.53,14.53,14.49,14.51,253400.0,11.0076,11.0076,10.9773,10.9925,253400.0
2012-05-16 12:30:00,14.51,14.55,14.5,14.55,378400.0,10.9925,11.0228,10.9849,11.0228,378400.0
2012-05-16 12:40:00,14.55,14.56,14.52,14.55,510000.0,11.0228,11.0304,11.0001,11.0228,510000.0
2012-05-16 12:50:00,14.54,14.55,14.52,14.53,400600.0,11.0152,11.0228,11.0001,11.0076,400600.0
2012-05-16 13:00:00,14.53,14.54,14.51,14.51,446400.0,11.0076,11.0152,10.9925,10.9925,446400.0
2012-05-16 13:10:00,14.51,14.54,14.51,14.54,253800.0,10.9925,11.0152,10.9925,11.0152,253800.0
2012-05-16 13:20:00,14.54,14.55,14.51,14.51,315000.0,11.0152,11.0228,10.9925,10.9925,315000.0
2012-05-16 13:30:00,14.52,14.52,14.47,14.48,320600.0,11.0001,11.0001,10.9622,10.9697,320600.0
2012-05-16 13:40:00,14.48,14.5,14.46,14.49,288600.0,10.9697,10.9849,10.9546,10.9773,288600.0
2012-05-16 13:50:00,14.49,14.51,14.49,14.51,247600.0,10.9773,10.9925,10.9773,10.9925,247600.0
2012-05-16 14:00:00,14.51,14.55,14.49,14.51,706200.0,10.9925,11.0228,10.9773,10.9925,706200.0
2012-05-16 14:10:00,14.51,14.51,14.45,14.46,808600.0,10.9925,10.9925,10.947,10.9546,808600.0
2012-05-16 14:20:00,14.46,14.47,14.43,14.44,752400.0,10.9546,10.9622,10.9319,10.9394,752400.0
2012-05-16 14:30:00,14.44,14.45,14.4,14.44,700000.0,10.9394,10.947,10.9091,10.9394,700000.0
2012-05-16 14:40:00,14.44,14.51,14.43,14.49,370200.0,10.9394,10.9925,10.9319,10.9773,370200.0
2012-05-16 14:50:00,14.49,14.52,14.47,14.49,395200.0,10.9773,11.0001,10.9622,10.9773,395200.0
2012-05-16 15:00:00,14.5,14.51,14.47,14.48,320000.0,10.9849,10.9925,10.9622,10.9697,320000.0
2012-05-16 15:10:00,14.47,14.49,14.46,14.47,424600.0,10.9622,10.9773,10.9546,10.9622,424600.0
2012-05-16 15:20:00,14.48,14.48,14.46,14.47,397800.0,10.9697,10.9697,10.9546,10.9622,397800.0
2012-05-16 15:30:00,14.47,14.5,14.47,14.47,647200.0,10.9622,10.9849,10.9622,10.9622,647200.0
2012-05-16 15:40:00,14.47,14.49,14.46,14.46,526400.0,10.9622,10.9773,10.9546,10.9546,526400.0
2012-05-16 15:50:00,14.46,14.47,14.43,14.43,1352200.0,10.9546,10.9622,10.9319,10.9319,1352200.0
2012-05-17 09:30:00,14.42,14.43,14.37,14.37,396800.0,10.9243,10.9319,10.8864,10.8864,396800.0
2012-05-17 09:40:00,14.37,14.42,14.34,14.36,597400.0,10.8864,10.9243,10.8637,10.8788,597400.0
2012-05-17 09:50:00,14.36,14.38,14.34,14.38,168400.0,10.8788,10.894,10.8637,10.894,168400.0
2012-05-17 10:00:00,14.38,14.38,14.3,14.36,729800.0,10.894,10.894,10.8334,10.8788,729800.0
2012-05-17 10:10:00,14.36,14.41,14.36,14.38,455200.0,10.8788,10.9167,10.8788,10.894,455200.0
2012-05-17 10:20:00,14.38,14.4,14.35,14.38,272200.0,10.894,10.9091,10.8713,10.894,272200.0
2012-05-17 10:30:00,14.38,14.4,14.35,14.4,317800.0,10.894,10.9091,10.8713,10.9091,317800.0
2012-05-17 10:40:00,14.4,14.42,14.34,14.36,220200.0,10.9091,10.9243,10.8637,10.8788,220200.0
2012-05-17 10:50:00,14.36,14.4,14.35,14.37,331000.0,10.8788,10.9091,10.8713,10.8864,331000.0
2012-05-17 11:00:00,14.37,14.38,14.35,14.37,192600.0,10.8864,10.894,10.8713,10.8864,192600.0
2012-05-17 11:10:00,14.37,14.37,14.33,14.35,412200.0,10.8864,10.8864,10.8561,10.8713,412200.0
2012-05-17 11:20:00,14.35,14.36,14.33,14.34,499800.0,10.8713,10.8788,10.8561,10.8637,499800.0
2012-05-17 11:30:00,14.35,14.35,14.3,14.31,304800.0,10.8713,10.8713,10.8334,10.841,304800.0
2012-05-17 11:40:00,14.31,14.34,14.31,14.34,164000.0,10.841,10.8637,10.841,10.8637,164000.0
2012-05-17 11:50:00,14.34,14.36,14.32,14.35,294600.0,10.8637,10.8788,10.8485,10.8713,294600.0
2012-05-17 12:00:00,14.35,14.35,14.3,14.31,246800.0,10.8713,10.8713,10.8334,10.841,246800.0
2012-05-17 12:10:00,14.31,14.34,14.3,14.34,338000.0,10.841,10.8637,10.8334,10.8637,338000.0
2012-05-17 12:20:00,14.34,14.37,14.33,14.36,426800.0,10.8637,10.8864,10.8561,10.8788,426800.0
2012-05-17 12:30:00,14.36,14.36,14.33,14.35,387800.0,10.8788,10.8788,10.8561,10.8713,387800.0
2012-05-17 12:40:00,14.35,14.37,14.35,14.37,443600.0,10.8713,10.8864,10.8713,10.8864,443600.0
2012-05-17 12:50:00,14.37,14.37,14.35,14.36,213800.0,10.8864,10.8864,10.8713,10.8788,213800.0
2012-05-17 13:00:00,14.35,14.4,14.35,14.4,383000.0,10.8713,10.9091,10.8713,10.9091,383000.0
2012-05-17 13:10:00,14.4,14.42,14.4,14.42,395600.0,10.9091,10.9243,10.9091,10.9243,395600.0
2012-05-17 13:20:00,14.42,14.42,14.38,14.38,475200.0,10.9243,10.9243,10.894,10.894,475200.0
2012-05-17 13:30:00,14.38,14.39,14.37,14.38,651200.0,10.894,10.9016,10.8864,10.894,651200.0
2012-05-17 13:40:00,14.38,14.38,14.33,14.33,326800.0,10.894,10.894,10.8561,10.8561,326800.0
2012-05-17 13:50:00,14.33,14.37,14.33,14.36,316600.0,10.8561,10.8864,10.8561,10.8788,316600.0
2012-05-17 14:00:00,14.36,14.37,14.32,14.33,288800.0,10.8788,10.8864,10.8485,10.8561,288800.0
2012-05-17 14:10:00,14.33,14.34,14.31,14.31,378800.0,10.8561,10.8637,10.841,10.841,378800.0
2012-05-17 14:20:00,14.31,14.34,14.3,14.31,344200.0,10.841,10.8637,10.8334,10.841,344200.0
2012-05-17 14:30:00,14.31,14.32,14.28,14.29,364400.0,10.841,10.8485,10.8182,10.8258,364400.0
2012-05-17 14:40:00,14.29,14.31,14.28,14.3,319000.0,10.8258,10.841,10.8182,10.8334,319000.0
2012-05-17 14:50:00,14.3,14.31,14.29,14.31,413800.0,10.8334,10.841,10.8258,10.841,413800.0
2012-05-17 15:00:00,14.31,14.34,14.28,14.29,365200.0,10.841,10.8637,10.8182,10.8258,365200.0
2012-05-17 15:10:00,14.29,14.33,14.29,14.3,366600.0,10.8258,10.8561,10.8258,10.8334,366600.0
2012-05-17 15:20:00,14.3,14.31,14.29,14.31,1061000.0,10.8334,10.841,10.8258,10.841,1061000.0
2012-05-17 15:30:00,14.31,14.31,14.24,14.25,1268600.0,10.841,10.841,10.7879,10.7955,1268600.0
2012-05-17 15:40:00,14.25,14.25,14.21,14.22,969600.0,10.7955,10.7955,10.7652,10.7728,969600.0
2012-05-17 15:50:00,14.23,14.23,14.18,14.18,1846200.0,10.7804,10.7804,10.7425,10.7425,1846200.0
2012-05-18 09:30:00,14.24,14.27,14.17,14.21,5728400.0,10.7879,10.8107,10.7349,10.7652,5728400.0
2012-05-18 09:40:00,14.21,14.24,14.19,14.24,564400.0,10.7652,10.7879,10.7501,10.7879,564400.0
2012-05-18 09:50:00,14.24,14.26,14.22,14.23,573800.0,10.7879,10.8031,10.7728,10.7804,573800.0
2012-05-18 10:00:00,14.22,14.3,14.22,14.29,809000.0,10.7728,10.8334,10.7728,10.8258,809000.0
2012-05-18 10:10:00,14.29,14.31,14.27,14.28,535000.0,10.8258,10.841,10.8107,10.8182,535000.0
2012-05-18 10:20:00,14.28,14.3,14.25,14.26,493600.0,10.8182,10.8334,10.7955,10.8031,493600.0
2012-05-18 10:30:00,14.25,14.27,14.21,14.24,723600.0,10.7955,10.8107,10.7652,10.7879,723600.0
2012-05-18 10:40:00,14.24,14.24,14.22,14.24,341600.0,10.7879,10.7879,10.7728,10.7879,341600.0
2012-05-18 10:50:00,14.23,14.27,14.22,14.25,601800.0,10.7804,10.8107,10.7728,10.7955,601800.0
2012-05-18 11:00:00,14.25,14.27,14.24,14.24,940600.0,10.7955,10.8107,10.7879,10.7879,940600.0
2012-05-18 11:10:00,14.24,14.28,14.24,14.25,443400.0,10.7879,10.8182,10.7879,10.7955,443400.0
2012-05-18 11:20:00,14.25,14.26,14.2,14.21,924200.0,10.7955,10.8031,10.7576,10.7652,924200.0
2012-05-18 11:30:00,14.21,14.22,14.09,14.13,909600.0,10.7652,10.7728,10.6743,10.7046,909600.0
2012-05-18 11:40:00,14.13,14.19,14.12,14.15,638400.0,10.7046,10.7501,10.697,10.7197,638400.0
2012-05-18 11:50:00,14.15,14.17,14.11,14.17,1303600.0,10.7197,10.7349,10.6894,10.7349,1303600.0
2012-05-18 12:00:00,14.17,14.22,14.16,14.22,894800.0,10.7349,10.7728,10.7273,10.7728,894800.0
2012-05-18 12:10:00,14.22,14.24,14.21,14.22,624000.0,10.7728,10.7879,10.7652,10.7728,624000.0
2012-05-18 12:20:00,14.22,14.26,14.21,14.25,893400.0,10.7728,10.8031,10.7652,10.7955,893400.0
2012-05-18 12:30:00,14.25,14.27,14.24,14.27,486000.0,10.7955,10.8107,10.7879,10.8107,486000.0
2012-05-18 12:40:00,14.27,14.29,14.24,14.27,613400.0,10.8107,10.8258,10.7879,10.8107,613400.0
2012-05-18 12:50:00,14.27,14.29,14.24,14.24,547000.0,10.8107,10.8258,10.7879,10.7879,547000.0
2012-05-18 13:00:00,14.24,14.25,14.22,14.24,342800.0,10.7879,10.7955,10.7728,10.7879,342800.0
2012-05-18 13:10:00,14.24,14.28,14.24,14.27,479000.0,10.7879,10.8182,10.7879,10.8107,479000.0
2012-05-18 13:20:00,14.27,14.27,14.24,14.26,312600.0,10.8107,10.8107,10.7879,10.8031,312600.0
2012-05-18 13:30:00,14.26,14.27,14.23,14.23,453000.0,10.8031,10.8107,10.7804,10.7804,453000.0
2012-05-18 13:40:00,14.23,14.24,14.22,14.24,370800.0,10.7804,10.7879,10.7728,10.7879,370800.0
2012-05-18 13:50:00,14.24,14.24,14.21,14.22,524800.0,10.7879,10.7879,10.7652,10.7728,524800.0
2012-05-18 14:00:00,14.22,14.23,14.19,14.2,583000.0,10.7728,10.7804,10.7501,10.7576,583000.0
2012-05-18 14:10:00,14.21,14.23,14.2,14.2,336400.0,10.7652,10.7804,10.7576,10.7576,336400.0
2012-05-18 14:20:00,14.2,14.22,14.19,14.21,501800.0,10.7576,10.7728,10.7501,10.7652,501800.0
2012-05-18 14:30:00,14.21,14.21,14.14,14.15,370600.0,10.7652,10.7652,10.7122,10.7197,370600.0
2012-05-18 14:40:00,14.15,14.15,14.13,14.15,326800.0,10.7197,10.7197,10.7046,10.7197,326800.0
2012-05-18 14:50:00,14.15,14.19,14.15,14.18,414000.0,10.7197,10.7501,10.7197,10.7425,414000.0
2012-05-18 15:00:00,14.19,14.26,14.17,14.24,1136800.0,10.7501,10.8031,10.7349,10.7879,1136800.0
2012-05-18 15:10:00,14.25,14.27,14.24,14.24,696600.0,10.7955,10.8107,10.7879,10.7879,696600.0
2012-05-18 15:20:00,14.24,14.24,14.17,14.18,1014800.0,10.7879,10.7879,10.7349,10.7425,1014800.0
2012-05-18 15:30:00,14.18,14.19,14.13,14.15,534200.0,10.7425,10.7501,10.7046,10.7197,534200.0
2012-05-18 15:40:00,14.15,14.16,14.12,14.13,675000.0,10.7197,10.7273,10.697,10.7046,675000.0
2012-05-18 15:50:00,14.13,14.16,14.11,14.13,1511600.0,10.7046,10.7273,10.6894,10.7046,1511600.0
2012-05-21 09:30:00,14.15,14.16,14.06,14.13,893600.0,10.7197,10.7273,10.6516,10.7046,893600.0
2012-05-21 09:40:00,14.13,14.16,14.1,14.13,558800.0,10.7046,10.7273,10.6819,10.7046,558800.0
2012-05-21 09:50:00,14.13,14.15,14.05,14.15,494200.0,10.7046,10.7197,10.644,10.7197,494200.0
2012-05-21 10:00:00,14.14,14.22,14.13,14.2,1031800.0,10.7122,10.7728,10.7046,10.7576,1031800.0
2012-05-21 10:10:00,14.2,14.24,14.17,14.21,370400.0,10.7576,10.7879,10.7349,10.7652,370400.0
2012-05-21 10:20:00,14.21,14.24,14.2,14.22,376600.0,10.7652,10.7879,10.7576,10.7728,376600.0
2012-05-21 10:30:00,14.22,14.25,14.22,14.22,324400.0,10.7728,10.7955,10.7728,10.7728,324400.0
2012-05-21 10:40:00,14.22,14.23,14.19,14.19,391600.0,10.7728,10.7804,10.7501,10.7501,391600.0
2012-05-21 10:50:00,14.2,14.22,14.2,14.21,409000.0,10.7576,10.7728,10.7576,10.7652,409000.0
2012-05-21 11:00:00,14.2,14.21,14.17,14.18,336400.0,10.7576,10.7652,10.7349,10.7425,336400.0
2012-05-21 11:10:00,14.17,14.21,14.17,14.2,634400.0,10.7349,10.7652,10.7349,10.7576,634400.0
2012-05-21 11:20:00,14.2,14.2,14.15,14.17,750400.0,10.7576,10.7576,10.7197,10.7349,750400.0
2012-05-21 11:30:00,14.17,14.18,14.15,14.17,426600.0,10.7349,10.7425,10.7197,10.7349,426600.0
2012-05-21 11:40:00,14.17,14.19,14.16,14.18,227200.0,10.7349,10.7501,10.7273,10.7425,227200.0
2012-05-21 11:50:00,14.18,14.2,14.16,14.17,227600.0,10.7425,10.7576,10.7273,10.7349,227600.0
2012-05-21 12:00:00,14.17,14.21,14.17,14.19,279600.0,10.7349,10.7652,10.7349,10.7501,279600.0
2012-05-21 12:10:00,14.2,14.22,14.19,14.22,331600.0,10.7576,10.7728,10.7501,10.7728,331600.0
2012-05-21 12:20:00,14.22,14.26,14.21,14.24,869600.0,10.7728,10.8031,10.7652,10.7879,869600.0
2012-05-21 12:30:00,14.24,14.25,14.23,14.24,276000.0,10.7879,10.7955,10.7804,10.7879,276000.0
2012-05-21 12:40:00,14.24,14.24,14.22,14.22,251600.0,10.7879,10.7879,10.7728,10.7728,251600.0
2012-05-21 12:50:00,14.22,14.22,14.2,14.22,253200.0,10.7728,10.7728,10.7576,10.7728,253200.0
2012-05-21 13:00:00,14.22,14.23,14.21,14.22,352000.0,10.7728,10.7804,10.7652,10.7728,352000.0
2012-05-21 13:10:00,14.22,14.24,14.21,14.22,346800.0,10.7728,10.7879,10.7652,10.7728,346800.0
2012-05-21 13:20:00,14.22,14.24,14.22,14.23,343400.0,10.7728,10.7879,10.7728,10.7804,343400.0
2012-05-21 13:30:00,14.24,14.24,14.23,14.24,479200.0,10.7879,10.7879,10.7804,10.7879,479200.0
2012-05-21 13:40:00,14.24,14.26,14.23,14.24,360200.0,10.7879,10.8031,10.7804,10.7879,360200.0
2012-05-21 13:50:00,14.25,14.26,14.23,14.26,244800.0,10.7955,10.8031,10.7804,10.8031,244800.0
2012-05-21 14:00:00,14.26,14.26,14.23,14.25,311000.0,10.8031,10.8031,10.7804,10.7955,311000.0
2012-05-21 14:10:00,14.25,14.27,14.24,14.27,437600.0,10.7955,10.8107,10.7879,10.8107,437600.0
2012-05-21 14:20:00,14.27,14.29,14.27,14.27,457600.0,10.8107,10.8258,10.8107,10.8107,457600.0
2012-05-21 14:30:00,14.27,14.28,14.26,14.27,248800.0,10.8107,10.8182,10.8031,10.8107,248800.0
2012-05-21 14:40:00,14.27,14.28,14.26,14.28,244400.0,10.8107,10.8182,10.8031,10.8182,244400.0
2012-05-21 14:50:00,14.28,14.3,14.28,14.29,370600.0,10.8182,10.8334,10.8182,10.8258,370600.0
2012-05-21 15:00:00,14.29,14.31,14.28,14.31,517200.0,10.8258,10.841,10.8182,10.841,517200.0
2012-05-21 15:10:00,14.3,14.33,14.3,14.32,369600.0,10.8334,10.8561,10.8334,10.8485,369600.0
2012-05-21 15:20:00,14.33,14.35,14.32,14.33,642000.0,10.8561,10.8713,10.8485,10.8561,642000.0
2012-05-21 15:30:00,14.33,14.35,14.31,14.35,642200.0,10.8561,10.8713,10.841,10.8713,642200.0
2012-05-21 15:40:00,14.35,14.37,14.34,14.37,683800.0,10.8713,10.8864,10.8637,10.8864,683800.0
2012-05-21 15:50:00,14.37,14.38,14.35,14.35,2152600.0,10.8864,10.894,10.8713,10.8713,2152600.0
2012-05-22 09:30:00,14.37,14.38,14.31,14.32,984600.0,10.8864,10.894,10.841,10.8485,984600.0
2012-05-22 09:40:00,14.32,14.39,14.32,14.39,416800.0,10.8485,10.9016,10.8485,10.9016,416800.0
2012-05-22 09:50:00,14.39,14.42,14.37,14.38,370800.0,10.9016,10.9243,10.8864,10.894,370800.0
2012-05-22 10:00:00,14.38,14.44,14.37,14.44,498000.0,10.894,10.9394,10.8864,10.9394,498000.0
2012-05-22 10:10:00,14.45,14.47,14.43,14.46,604800.0,10.947,10.9622,10.9319,10.9546,604800.0
2012-05-22 10:20:00,14.47,14.47,14.45,14.46,454400.0,10.9622,10.9622,10.947,10.9546,454400.0
2012-05-22 10:30:00,14.46,14.49,14.45,14.46,623600.0,10.9546,10.9773,10.947,10.9546,623600.0
2012-05-22 10:40:00,14.46,14.47,14.44,14.46,288600.0,10.9546,10.9622,10.9394,10.9546,288600.0
2012-05-22 10:50:00,14.46,14.5,14.44,14.5,402000.0,10.9546,10.9849,10.9394,10.9849,402000.0
2012-05-22 11:00:00,14.49,14.53,14.49,14.51,432400.0,10.9773,11.0076,10.9773,10.9925,432400.0
2012-05-22 11:10:00,14.5,14.53,14.47,14.48,501800.0,10.9849,11.0076,10.9622,10.9697,501800.0
2012-05-22 11:20:00,14.48,14.51,14.48,14.51,137000.0,10.9697,10.9925,10.9697,10.9925,137000.0
2012-05-22 11:30:00,14.51,14.52,14.49,14.51,220200.0,10.9925,11.0001,10.9773,10.9925,220200.0
2012-05-22 11:40:00,14.5,14.51,14.48,14.49,242800.0,10.9849,10.9925,10.9697,10.9773,242800.0
2012-05-22 11:50:00,14.49,14.53,14.49,14.49,225800.0,10.9773,11.0076,10.9773,10.9773,225800.0
2012-05-22 12:00:00,14.49,14.5,14.44,14.44,250200.0,10.9773,10.9849,10.9394,10.9394,250200.0
2012-05-22 12:10:00,14.44,14.46,14.43,14.45,337000.0,10.9394,10.9546,10.9319,10.947,337000.0
2012-05-22 12:20:00,14.45,14.47,14.45,14.47,350800.0,10.947,10.9622,10.947,10.9622,350800.0
2012-05-22 12:30:00,14.47,14.47,14.46,14.47,430400.0,10.9622,10.9622,10.9546,10.9622,430400.0
2012-05-22 12:40:00,14.46,14.47,14.44,14.47,408200.0,10.9546,10.9622,10.9394,10.9622,408200.0
2012-05-22 12:50:00,14.47,14.47,14.45,14.46,250400.0,10.9622,10.9622,10.947,10.9546,250400.0
2012-05-22 13:00:00,14.46,14.49,14.46,14.49,311600.0,10.9546,10.9773,10.9546,10.9773,311600.0
2012-05-22 13:10:00,14.49,14.49,14.45,14.46,312600.0,10.9773,10.9773,10.947,10.9546,312600.0
2012-05-22 13:20:00,14.46,14.49,14.45,14.48,161000.0,10.9546,10.9773,10.947,10.9697,161000.0
2012-05-22 13:30:00,14.47,14.5,14.47,14.49,273800.0,10.9622,10.9849,10.9622,10.9773,273800.0
2012-05-22 13:40:00,14.48,14.48,14.45,14.46,257400.0,10.9697,10.9697,10.947,10.9546,257400.0
2012-05-22 13:50:00,14.47,14.49,14.46,14.48,311200.0,10.9622,10.9773,10.9546,10.9697,311200.0
2012-05-22 14:00:00,14.48,14.51,14.47,14.49,377400.0,10.9697,10.9925,10.9622,10.9773,377400.0
2012-05-22 14:10:00,14.49,14.52,14.49,14.51,642800.0,10.9773,11.0001,10.9773,10.9925,642800.0
2012-05-22 14:20:00,14.52,14.55,14.51,14.54,418200.0,11.0001,11.0228,10.9925,11.0152,418200.0
2012-05-22 14:30:00,14.54,14.55,14.49,14.52,581200.0,11.0152,11.0228,10.9773,11.0001,581200.0
2012-05-22 14:40:00,14.52,14.54,14.5,14.54,535400.0,11.0001,11.0152,10.9849,11.0152,535400.0
2012-05-22 14:50:00,14.54,14.56,14.53,14.55,1630400.0,11.0152,11.0304,11.0076,11.0228,1630400.0
2012-05-22 15:00:00,14.55,14.56,14.53,14.54,1189400.0,11.0228,11.0304,11.0076,11.0152,1189400.0
2012-05-22 15:10:00,14.54,14.55,14.51,14.51,538000.0,11.0152,11.0228,10.9925,10.9925,538000.0
2012-05-22 15:20:00,14.51,14.52,14.46,14.46,726400.0,10.9925,11.0001,10.9546,10.9546,726400.0
2012-05-22 15:30:00,14.46,14.47,14.41,14.42,595200.0,10.9546,10.9622,10.9167,10.9243,595200.0
2012-05-22 15:40:00,14.42,14.44,14.37,14.38,854600.0,10.9243,10.9394,10.8864,10.894,854600.0
2012-05-22 15:50:00,14.38,14.48,14.38,14.48,3241200.0,10.894,10.9697,10.894,10.9697,3241200.0
2012-05-23 09:30:00,14.38,14.42,14.34,14.41,893600.0,10.894,10.9243,10.8637,10.9167,893600.0
2012-05-23 09:40:00,14.4,14.42,14.37,14.37,439400.0,10.9091,10.9243,10.8864,10.8864,439400.0
2012-05-23 09:50:00,14.37,14.42,14.36,14.4,373000.0,10.8864,10.9243,10.8788,10.9091,373000.0
2012-05-23 10:00:00,14.4,14.42,14.34,14.37,577200.0,10.9091,10.9243,10.8637,10.8864,577200.0
2012-05-23 10:10:00,14.37,14.37,14.31,14.31,522200.0,10.8864,10.8864,10.841,10.841,522200.0
2012-05-23 10:20:00,14.31,14.32,14.27,14.31,391600.0,10.841,10.8485,10.8107,10.841,391600.0
2012-05-23 10:30:00,14.31,14.33,14.24,14.24,730400.0,10.841,10.8561,10.7879,10.7879,730400.0
2012-05-23 10:40:00,14.24,14.26,14.21,14.22,484400.0,10.7879,10.8031,10.7652,10.7728,484400.0
2012-05-23 10:50:00,14.22,14.25,14.22,14.22,400400.0,10.7728,10.7955,10.7728,10.7728,400400.0
2012-05-23 11:00:00,14.22,14.28,14.22,14.28,400000.0,10.7728,10.8182,10.7728,10.8182,400000.0
2012-05-23 11:10:00,14.28,14.28,14.25,14.27,492200.0,10.8182,10.8182,10.7955,10.8107,492200.0
2012-05-23 11:20:00,14.27,14.27,14.24,14.24,364600.0,10.8107,10.8107,10.7879,10.7879,364600.0
2012-05-23 11:30:00,14.24,14.28,14.22,14.22,425400.0,10.7879,10.8182,10.7728,10.7728,425400.0
2012-05-23 11:40:00,14.22,14.27,14.22,14.25,327200.0,10.7728,10.8107,10.7728,10.7955,327200.0
2012-05-23 11:50:00,14.25,14.27,14.24,14.26,165400.0,10.7955,10.8107,10.7879,10.8031,165400.0
2012-05-23 12:00:00,14.26,14.27,14.2,14.22,340200.0,10.8031,10.8107,10.7576,10.7728,340200.0
2012-05-23 12:10:00,14.22,14.24,14.2,14.23,167600.0,10.7728,10.7879,10.7576,10.7804,167600.0
2012-05-23 12:20:00,14.23,14.24,14.21,14.22,473200.0,10.7804,10.7879,10.7652,10.7728,473200.0
2012-05-23 12:30:00,14.22,14.23,14.21,14.23,209400.0,10.7728,10.7804,10.7652,10.7804,209400.0
2012-05-23 12:40:00,14.23,14.28,14.23,14.28,243000.0,10.7804,10.8182,10.7804,10.8182,243000.0
2012-05-23 12:50:00,14.27,14.28,14.24,14.24,214200.0,10.8107,10.8182,10.7879,10.7879,214200.0
2012-05-23 13:00:00,14.24,14.27,14.24,14.27,153800.0,10.7879,10.8107,10.7879,10.8107,153800.0
2012-05-23 13:10:00,14.27,14.29,14.26,14.26,225600.0,10.8107,10.8258,10.8031,10.8031,225600.0
2012-05-23 13:20:00,14.26,14.3,14.26,14.28,244200.0,10.8031,10.8334,10.8031,10.8182,244200.0
2012-05-23 13:30:00,14.29,14.31,14.28,14.3,268400.0,10.8258,10.841,10.8182,10.8334,268400.0
2012-05-23 13:40:00,14.3,14.33,14.3,14.32,293000.0,10.8334,10.8561,10.8334,10.8485,293000.0
2012-05-23 13:50:00,14.32,14.33,14.3,14.31,179800.0,10.8485,10.8561,10.8334,10.841,179800.0
2012-05-23 14:00:00,14.31,14.31,14.28,14.28,316400.0,10.841,10.841,10.8182,10.8182,316400.0
2012-05-23 14:10:00,14.29,14.29,14.22,14.24,319600.0,10.8258,10.8258,10.7728,10.7879,319600.0
2012-05-23 14:20:00,14.24,14.24,14.22,14.22,300000.0,10.7879,10.7879,10.7728,10.7728,300000.0
2012-05-23 14:30:00,14.22,14.3,14.22,14.29,366200.0,10.7728,10.8334,10.7728,10.8258,366200.0
2012-05-23 14:40:00,14.29,14.33,14.28,14.28,662000.0,10.8258,10.8561,10.8182,10.8182,662000.0
2012-05-23 14:50:00,14.28,14.32,14.28,14.31,663200.0,10.8182,10.8485,10.8182,10.841,663200.0
2012-05-23 15:00:00,14.31,14.33,14.28,14.31,323600.0,10.841,10.8561,10.8182,10.841,323600.0
2012-05-23 15:10:00,14.31,14.33,14.29,14.31,454200.0,10.841,10.8561,10.8258,10.841,454200.0
2012-05-23 15:20:00,14.31,14.35,14.31,14.32,464000.0,10.841,10.8713,10.841,10.8485,464000.0
2012-05-23 15:30:00,14.32,14.38,14.32,14.38,641600.0,10.8485,10.894,10.8485,10.894,641600.0
2012-05-23 15:40:00,14.37,14.42,14.37,14.4,763600.0,10.8864,10.9243,10.8864,10.9091,763600.0
2012-05-23 15:50:00,14.4,14.42,14.37,14.4,2538400.0,10.9091,10.9243,10.8864,10.9091,2538400.0
2012-05-24 09:30:00,14.42,14.43,14.36,14.39,774800.0,10.9243,10.9319,10.8788,10.9016,774800.0
2012-05-24 09:40:00,14.39,14.45,14.38,14.42,493400.0,10.9016,10.947,10.894,10.9243,493400.0
2012-05-24 09:50:00,14.42,14.47,14.4,14.46,550400.0,10.9243,10.9622,10.9091,10.9546,550400.0
2012-05-24 10:00:00,14.46,14.51,14.43,14.49,548600.0,10.9546,10.9925,10.9319,10.9773,548600.0
2012-05-24 10:10:00,14.49,14.53,14.48,14.53,611000.0,10.9773,11.0076,10.9697,11.0076,611000.0
2012-05-24 10:20:00,14.53,14.54,14.49,14.51,625800.0,11.0076,11.0152,10.9773,10.9925,625800.0
2012-05-24 10:30:00,14.51,14.56,14.49,14.55,420200.0,10.9925,11.0304,10.9773,11.0228,420200.0
2012-05-24 10:40:00,14.56,14.56,14.52,14.52,429600.0,11.0304,11.0304,11.0001,11.0001,429600.0
2012-05-24 10:50:00,14.52,14.54,14.51,14.52,330200.0,11.0001,11.0152,10.9925,11.0001,330200.0
2012-05-24 11:00:00,14.52,14.55,14.51,14.54,510800.0,11.0001,11.0228,10.9925,11.0152,510800.0
2012-05-24 11:10:00,14.54,14.59,14.53,14.56,363000.0,11.0152,11.0531,11.0076,11.0304,363000.0
2012-05-24 11:20:00,14.57,14.59,14.56,14.58,379400.0,11.0379,11.0531,11.0304,11.0455,379400.0
2012-05-24 11:30:00,14.58,14.58,14.52,14.55,370000.0,11.0455,11.0455,11.0001,11.0228,370000.0
2012-05-24 11:40:00,14.55,14.55,14.53,14.54,205200.0,11.0228,11.0228,11.0076,11.0152,205200.0
2012-05-24 11:50:00,14.54,14.56,14.53,14.54,274600.0,11.0152,11.0304,11.0076,11.0152,274600.0
2012-05-24 12:00:00,14.54,14.54,14.47,14.49,414400.0,11.0152,11.0152,10.9622,10.9773,414400.0
2012-05-24 12:10:00,14.5,14.52,14.47,14.48,355400.0,10.9849,11.0001,10.9622,10.9697,355400.0
2012-05-24 12:20:00,14.48,14.49,14.45,14.45,257200.0,10.9697,10.9773,10.947,10.947,257200.0
2012-05-24 12:30:00,14.45,14.47,14.44,14.46,666800.0,10.947,10.9622,10.9394,10.9546,666800.0
2012-05-24 12:40:00,14.46,14.48,14.45,14.47,661800.0,10.9546,10.9697,10.947,10.9622,661800.0
2012-05-24 12:50:00,14.47,14.47,14.42,14.44,543600.0,10.9622,10.9622,10.9243,10.9394,543600.0
2012-05-24 13:00:00,14.44,14.47,14.44,14.45,433400.0,10.9394,10.9622,10.9394,10.947,433400.0
2012-05-24 13:10:00,14.45,14.46,14.43,14.44,515000.0,10.947,10.9546,10.9319,10.9394,515000.0
2012-05-24 13:20:00,14.43,14.47,14.42,14.44,620600.0,10.9319,10.9622,10.9243,10.9394,620600.0
2012-05-24 13:30:00,14.43,14.45,14.42,14.45,518800.0,10.9319,10.947,10.9243,10.947,518800.0
2012-05-24 13:40:00,14.45,14.47,14.44,14.45,754800.0,10.947,10.9622,10.9394,10.947,754800.0
2012-05-24 13:50:00,14.44,14.45,14.39,14.4,543800.0,10.9394,10.947,10.9016,10.9091,543800.0
2012-05-24 14:00:00,14.39,14.44,14.39,14.43,338600.0,10.9016,10.9394,10.9016,10.9319,338600.0
2012-05-24 14:10:00,14.43,14.44,14.38,14.43,488000.0,10.9319,10.9394,10.894,10.9319,488000.0
2012-05-24 14:20:00,14.44,14.45,14.42,14.45,338600.0,10.9394,10.947,10.9243,10.947,338600.0
2012-05-24 14:30:00,14.45,14.47,14.41,14.42,614200.0,10.947,10.9622,10.9167,10.9243,614200.0
2012-05-24 14:40:00,14.41,14.41,14.36,14.4,647000.0,10.9167,10.9167,10.8788,10.9091,647000.0
2012-05-24 14:50:00,14.39,14.41,14.37,14.37,533400.0,10.9016,10.9167,10.8864,10.8864,533400.0
2012-05-24 15:00:00,14.37,14.42,14.37,14.37,676800.0,10.8864,10.9243,10.8864,10.8864,676800.0
2012-05-24 15:10:00,14.37,14.39,14.35,14.39,573000.0,10.8864,10.9016,10.8713,10.9016,573000.0
2012-05-24 15:20:00,14.39,14.42,14.37,14.4,1230200.0,10.9016,10.9243,10.8864,10.9091,1230200.0
2012-05-24 15:30:00,14.41,14.44,14.39,14.4,760800.0,10.9167,10.9394,10.9016,10.9091,760800.0
2012-05-24 15:40:00,14.4,14.44,14.4,14.43,1103200.0,10.9091,10.9394,10.9091,10.9319,1103200.0
2012-05-24 15:50:00,14.43,14.47,14.43,14.47,2972000.0,10.9319,10.9622,10.9319,10.9622,2972000.0
2012-05-25 09:30:00,14.5,14.58,14.49,14.56,1267000.0,10.9849,11.0455,10.9773,11.0304,1267000.0
2012-05-25 09:40:00,14.56,14.58,14.51,14.51,557000.0,11.0304,11.0455,10.9925,10.9925,557000.0
2012-05-25 09:50:00,14.51,14.54,14.49,14.54,603200.0,10.9925,11.0152,10.9773,11.0152,603200.0
2012-05-25 10:00:00,14.54,14.54,14.47,14.47,509400.0,11.0152,11.0152,10.9622,10.9622,509400.0
2012-05-25 10:10:00,14.47,14.47,14.42,14.47,1115600.0,10.9622,10.9622,10.9243,10.9622,1115600.0
2012-05-25 10:20:00,14.47,14.49,14.46,14.49,443000.0,10.9622,10.9773,10.9546,10.9773,443000.0
2012-05-25 10:30:00,14.49,14.53,14.48,14.48,539800.0,10.9773,11.0076,10.9697,10.9697,539800.0
2012-05-25 10:40:00,14.49,14.49,14.44,14.46,458600.0,10.9773,10.9773,10.9394,10.9546,458600.0
2012-05-25 10:50:00,14.46,14.49,14.45,14.47,342400.0,10.9546,10.9773,10.947,10.9622,342400.0
2012-05-25 11:00:00,14.47,14.52,14.47,14.51,203400.0,10.9622,11.0001,10.9622,10.9925,203400.0
2012-05-25 11:10:00,14.5,14.53,14.49,14.52,407000.0,10.9849,11.0076,10.9773,11.0001,407000.0
2012-05-25 11:20:00,14.52,14.53,14.51,14.53,149200.0,11.0001,11.0076,10.9925,11.0076,149200.0
2012-05-25 11:30:00,14.53,14.53,14.47,14.49,348200.0,11.0076,11.0076,10.9622,10.9773,348200.0
2012-05-25 11:40:00,14.49,14.52,14.49,14.52,196600.0,10.9773,11.0001,10.9773,11.0001,196600.0
2012-05-25 11:50:00,14.52,14.54,14.51,14.51,254000.0,11.0001,11.0152,10.9925,10.9925,254000.0
2012-05-25 12:00:00,14.51,14.52,14.49,14.52,259000.0,10.9925,11.0001,10.9773,11.0001,259000.0
2012-05-25 12:10:00,14.52,14.52,14.47,14.47,236000.0,11.0001,11.0001,10.9622,10.9622,236000.0
2012-05-25 12:20:00,14.47,14.48,14.45,14.45,263600.0,10.9622,10.9697,10.947,10.947,263600.0
2012-05-25 12:30:00,14.45,14.47,14.45,14.47,332800.0,10.947,10.9622,10.947,10.9622,332800.0
2012-05-25 12:40:00,14.46,14.47,14.46,14.46,228200.0,10.9546,10.9622,10.9546,10.9546,228200.0
2012-05-25 12:50:00,14.46,14.48,14.45,14.46,138400.0,10.9546,10.9697,10.947,10.9546,138400.0
2012-05-25 13:00:00,14.46,14.46,14.45,14.45,191000.0,10.9546,10.9546,10.947,10.947,191000.0
2012-05-25 13:10:00,14.45,14.46,14.44,14.46,178400.0,10.947,10.9546,10.9394,10.9546,178400.0
2012-05-25 13:20:00,14.46,14.47,14.46,14.47,195400.0,10.9546,10.9622,10.9546,10.9622,195400.0
2012-05-25 13:30:00,14.47,14.47,14.46,14.47,190800.0,10.9622,10.9622,10.9546,10.9622,190800.0
2012-05-25 13:40:00,14.47,14.47,14.46,14.47,157200.0,10.9622,10.9622,10.9546,10.9622,157200.0
2012-05-25 13:50:00,14.47,14.47,14.44,14.45,285400.0,10.9622,10.9622,10.9394,10.947,285400.0
2012-05-25 14:00:00,14.45,14.46,14.45,14.45,112800.0,10.947,10.9546,10.947,10.947,112800.0
2012-05-25 14:10:00,14.45,14.45,14.43,14.43,176400.0,10.947,10.947,10.9319,10.9319,176400.0
2012-05-25 14:20:00,14.43,14.44,14.41,14.43,344400.0,10.9319,10.9394,10.9167,10.9319,344400.0
2012-05-25 14:30:00,14.43,14.45,14.43,14.44,160800.0,10.9319,10.947,10.9319,10.9394,160800.0
2012-05-25 14:40:00,14.44,14.45,14.39,14.4,422200.0,10.9394,10.947,10.9016,10.9091,422200.0
2012-05-25 14:50:00,14.4,14.42,14.4,14.4,327800.0,10.9091,10.9243,10.9091,10.9091,327800.0
2012-05-25 15:00:00,14.4,14.42,14.39,14.42,273600.0,10.9091,10.9243,10.9016,10.9243,273600.0
2012-05-25 15:10:00,14.42,14.43,14.4,14.4,408400.0,10.9243,10.9319,10.9091,10.9091,408400.0
2012-05-25 15:20:00,14.4,14.4,14.35,14.38,734800.0,10.9091,10.9091,10.8713,10.894,734800.0
2012-05-25 15:30:00,14.38,14.42,14.37,14.42,524000.0,10.894,10.9243,10.8864,10.9243,524000.0
2012-05-25 15:40:00,14.43,14.44,14.42,14.42,661000.0,10.9319,10.9394,10.9243,10.9243,661000.0
2012-05-25 15:50:00,14.42,14.45,14.42,14.42,2539600.0,10.9243,10.947,10.9243,10.9243,2539600.0
2012-05-29 09:30:00,14.49,14.52,14.45,14.46,1279000.0,10.9773,11.0001,10.947,10.9546,1279000.0
2012-05-29 09:40:00,14.45,14.49,14.44,14.46,653600.0,10.947,10.9773,10.9394,10.9546,653600.0
2012-05-29 09:50:00,14.46,14.49,14.45,14.45,777800.0,10.9546,10.9773,10.947,10.947,777800.0
2012-05-29 10:00:00,14.45,14.51,14.43,14.49,869400.0,10.947,10.9925,10.9319,10.9773,869400.0
2012-05-29 10:10:00,14.49,14.62,14.49,14.61,828400.0,10.9773,11.0758,10.9773,11.0682,828400.0
2012-05-29 10:20:00,14.61,14.62,14.58,14.6,388800.0,11.0682,11.0758,11.0455,11.0607,388800.0
2012-05-29 10:30:00,14.6,14.63,14.56,14.58,421000.0,11.0607,11.0834,11.0304,11.0455,421000.0
2012-05-29 10:40:00,14.58,14.59,14.55,14.58,367800.0,11.0455,11.0531,11.0228,11.0455,367800.0
2012-05-29 10:50:00,14.58,14.6,14.56,14.56,293400.0,11.0455,11.0607,11.0304,11.0304,293400.0
2012-05-29 11:00:00,14.55,14.56,14.54,14.56,280600.0,11.0228,11.0304,11.0152,11.0304,280600.0
2012-05-29 11:10:00,14.56,14.56,14.54,14.56,350800.0,11.0304,11.0304,11.0152,11.0304,350800.0
2012-05-29 11:20:00,14.56,14.57,14.54,14.56,414600.0,11.0304,11.0379,11.0152,11.0304,414600.0
2012-05-29 11:30:00,14.56,14.57,14.51,14.53,626600.0,11.0304,11.0379,10.9925,11.0076,626600.0
2012-05-29 11:40:00,14.53,14.54,14.45,14.47,695800.0,11.0076,11.0152,10.947,10.9622,695800.0
2012-05-29 11:50:00,14.47,14.49,14.47,14.49,287000.0,10.9622,10.9773,10.9622,10.9773,287000.0
2012-05-29 12:00:00,14.47,14.48,14.42,14.46,551200.0,10.9622,10.9697,10.9243,10.9546,551200.0
2012-05-29 12:10:00,14.45,14.48,14.43,14.47,303000.0,10.947,10.9697,10.9319,10.9622,303000.0
2012-05-29 12:20:00,14.47,14.49,14.47,14.48,207200.0,10.9622,10.9773,10.9622,10.9697,207200.0
2012-05-29 12:30:00,14.48,14.48,14.45,14.46,260800.0,10.9697,10.9697,10.947,10.9546,260800.0
2012-05-29 12:40:00,14.46,14.49,14.46,14.49,180800.0,10.9546,10.9773,10.9546,10.9773,180800.0
2012-05-29 12:50:00,14.49,14.52,14.49,14.49,274400.0,10.9773,11.0001,10.9773,10.9773,274400.0
2012-05-29 13:00:00,14.5,14.5,14.48,14.49,225800.0,10.9849,10.9849,10.9697,10.9773,225800.0
2012-05-29 13:10:00,14.49,14.52,14.49,14.51,330000.0,10.9773,11.0001,10.9773,10.9925,330000.0
2012-05-29 13:20:00,14.51,14.52,14.48,14.48,193000.0,10.9925,11.0001,10.9697,10.9697,193000.0
2012-05-29 13:30:00,14.48,14.51,14.47,14.49,205000.0,10.9697,10.9925,10.9622,10.9773,205000.0
2012-05-29 13:40:00,14.49,14.54,14.49,14.52,199600.0,10.9773,11.0152,10.9773,11.0001,199600.0
2012-05-29 13:50:00,14.52,14.54,14.52,14.53,160600.0,11.0001,11.0152,11.0001,11.0076,160600.0
2012-05-29 14:00:00,14.53,14.54,14.52,14.54,311800.0,11.0076,11.0152,11.0001,11.0152,311800.0
2012-05-29 14:10:00,14.53,14.58,14.53,14.58,480400.0,11.0076,11.0455,11.0076,11.0455,480400.0
2012-05-29 14:20:00,14.58,14.58,14.56,14.58,362000.0,11.0455,11.0455,11.0304,11.0455,362000.0
2012-05-29 14:30:00,14.58,14.58,14.55,14.55,196400.0,11.0455,11.0455,11.0228,11.0228,196400.0
2012-05-29 14:40:00,14.55,14.56,14.55,14.55,216400.0,11.0228,11.0304,11.0228,11.0228,216400.0
2012-05-29 14:50:00,14.55,14.59,14.55,14.58,247200.0,11.0228,11.0531,11.0228,11.0455,247200.0
2012-05-29 15:00:00,14.58,14.59,14.55,14.56,330800.0,11.0455,11.0531,11.0228,11.0304,330800.0
2012-05-29 15:10:00,14.56,14.59,14.56,14.58,397000.0,11.0304,11.0531,11.0304,11.0455,397000.0
2012-05-29 15:20:00,14.59,14.59,14.57,14.59,216000.0,11.0531,11.0531,11.0379,11.0531,216000.0
2012-05-29 15:30:00,14.59,14.6,14.56,14.6,453400.0,11.0531,11.0607,11.0304,11.0607,453400.0
2012-05-29 15:40:00,14.6,14.64,14.59,14.63,702200.0,11.0607,11.091,11.0531,11.0834,702200.0
2012-05-29 15:50:00,14.62,14.64,14.6,14.61,2293600.0,11.0758,11.091,11.0607,11.0682,2293600.0
2012-05-30 09:30:00,14.52,14.54,14.48,14.49,984200.0,11.0001,11.0152,10.9697,10.9773,984200.0
2012-05-30 09:40:00,14.48,14.55,14.46,14.54,727600.0,10.9697,11.0228,10.9546,11.0152,727600.0
2012-05-30 09:50:00,14.54,14.58,14.52,14.56,646400.0,11.0152,11.0455,11.0001,11.0304,646400.0
2012-05-30 10:00:00,14.56,14.57,14.51,14.53,872200.0,11.0304,11.0379,10.9925,11.0076,872200.0
2012-05-30 10:10:00,14.53,14.53,14.47,14.49,883000.0,11.0076,11.0076,10.9622,10.9773,883000.0
2012-05-30 10:20:00,14.48,14.53,14.47,14.5,598600.0,10.9697,11.0076,10.9622,10.9849,598600.0
2012-05-30 10:30:00,14.49,14.52,14.47,14.49,576600.0,10.9773,11.0001,10.9622,10.9773,576600.0
2012-05-30 10:40:00,14.49,14.51,14.47,14.49,351600.0,10.9773,10.9925,10.9622,10.9773,351600.0
2012-05-30 10:50:00,14.49,14.53,14.48,14.5,556400.0,10.9773,11.0076,10.9697,10.9849,556400.0
2012-05-30 11:00:00,14.49,14.54,14.49,14.54,373200.0,10.9773,11.0152,10.9773,11.0152,373200.0
2012-05-30 11:10:00,14.54,14.54,14.49,14.49,372800.0,11.0152,11.0152,10.9773,10.9773,372800.0
2012-05-30 11:20:00,14.5,14.52,14.48,14.52,342400.0,10.9849,11.0001,10.9697,11.0001,342400.0
2012-05-30 11:30:00,14.52,14.57,14.51,14.56,497000.0,11.0001,11.0379,10.9925,11.0304,497000.0
2012-05-30 11:40:00,14.56,14.56,14.53,14.54,467000.0,11.0304,11.0304,11.0076,11.0152,467000.0
2012-05-30 11:50:00,14.53,14.56,14.53,14.56,503000.0,11.0076,11.0304,11.0076,11.0304,503000.0
2012-05-30 12:00:00,14.56,14.57,14.5,14.53,402800.0,11.0304,11.0379,10.9849,11.0076,402800.0
2012-05-30 12:10:00,14.53,14.54,14.51,14.52,417800.0,11.0076,11.0152,10.9925,11.0001,417800.0
2012-05-30 12:20:00,14.52,14.53,14.49,14.51,342000.0,11.0001,11.0076,10.9773,10.9925,342000.0
2012-05-30 12:30:00,14.51,14.52,14.49,14.51,206600.0,10.9925,11.0001,10.9773,10.9925,206600.0
2012-05-30 12:40:00,14.51,14.54,14.5,14.54,187200.0,10.9925,11.0152,10.9849,11.0152,187200.0
2012-05-30 12:50:00,14.53,14.54,14.52,14.53,191000.0,11.0076,11.0152,11.0001,11.0076,191000.0
2012-05-30 13:00:00,14.53,14.54,14.48,14.48,224600.0,11.0076,11.0152,10.9697,10.9697,224600.0
2012-05-30 13:10:00,14.48,14.5,14.47,14.5,244800.0,10.9697,10.9849,10.9622,10.9849,244800.0
2012-05-30 13:20:00,14.5,14.53,14.49,14.52,133000.0,10.9849,11.0076,10.9773,11.0001,133000.0
2012-05-30 13:30:00,14.52,14.57,14.52,14.56,335000.0,11.0001,11.0379,11.0001,11.0304,335000.0
2012-05-30 13:40:00,14.56,14.58,14.54,14.56,192400.0,11.0304,11.0455,11.0152,11.0304,192400.0
2012-05-30 13:50:00,14.56,14.58,14.55,14.56,275800.0,11.0304,11.0455,11.0228,11.0304,275800.0
2012-05-30 14:00:00,14.56,14.59,14.56,14.56,182200.0,11.0304,11.0531,11.0304,11.0304,182200.0
2012-05-30 14:10:00,14.56,14.56,14.54,14.56,193000.0,11.0304,11.0304,11.0152,11.0304,193000.0
2012-05-30 14:20:00,14.56,14.58,14.52,14.53,295800.0,11.0304,11.0455,11.0001,11.0076,295800.0
2012-05-30 14:30:00,14.54,14.56,14.53,14.55,412600.0,11.0152,11.0304,11.0076,11.0228,412600.0
2012-05-30 14:40:00,14.55,14.56,14.54,14.54,345800.0,11.0228,11.0304,11.0152,11.0152,345800.0
2012-05-30 14:50:00,14.54,14.54,14.51,14.52,359800.0,11.0152,11.0152,10.9925,11.0001,359800.0
2012-05-30 15:00:00,14.51,14.54,14.49,14.49,479600.0,10.9925,11.0152,10.9773,10.9773,479600.0
2012-05-30 15:10:00,14.5,14.5,14.45,14.48,416200.0,10.9849,10.9849,10.947,10.9697,416200.0
2012-05-30 15:20:00,14.48,14.52,14.46,14.51,446600.0,10.9697,11.0001,10.9546,10.9925,446600.0
2012-05-30 15:30:00,14.51,14.52,14.49,14.51,424200.0,10.9925,11.0001,10.9773,10.9925,424200.0
2012-05-30 15:40:00,14.51,14.52,14.48,14.49,516000.0,10.9925,11.0001,10.9697,10.9773,516000.0
2012-05-30 15:50:00,14.49,14.53,14.47,14.47,2200800.0,10.9773,11.0076,10.9622,10.9622,2200800.0
2012-05-31 09:30:00,14.46,14.5,14.43,14.47,558200.0,10.9546,10.9849,10.9319,10.9622,558200.0
2012-05-31 09:40:00,14.47,14.47,14.42,14.43,530800.0,10.9622,10.9622,10.9243,10.9319,530800.0
2012-05-31 09:50:00,14.43,14.44,14.38,14.4,318400.0,10.9319,10.9394,10.894,10.9091,318400.0
2012-05-31 10:00:00,14.4,14.43,14.38,14.41,461000.0,10.9091,10.9319,10.894,10.9167,461000.0
2012-05-31 10:10:00,14.41,14.41,14.38,14.41,330600.0,10.9167,10.9167,10.894,10.9167,330600.0
2012-05-31 10:20:00,14.4,14.42,14.37,14.42,452800.0,10.9091,10.9243,10.8864,10.9243,452800.0
2012-05-31 10:30:00,14.41,14.43,14.38,14.42,440200.0,10.9167,10.9319,10.894,10.9243,440200.0
2012-05-31 10:40:00,14.42,14.43,14.38,14.38,388800.0,10.9243,10.9319,10.894,10.894,388800.0
2012-05-31 10:50:00,14.39,14.42,14.37,14.42,1167400.0,10.9016,10.9243,10.8864,10.9243,1167400.0
2012-05-31 11:00:00,14.41,14.42,14.38,14.4,735800.0,10.9167,10.9243,10.894,10.9091,735800.0
2012-05-31 11:10:00,14.4,14.41,14.36,14.38,440600.0,10.9091,10.9167,10.8788,10.894,440600.0
2012-05-31 11:20:00,14.38,14.4,14.37,14.39,327200.0,10.894,10.9091,10.8864,10.9016,327200.0
2012-05-31 11:30:00,14.38,14.45,14.38,14.44,365800.0,10.894,10.947,10.894,10.9394,365800.0
2012-05-31 11:40:00,14.45,14.45,14.41,14.41,189200.0,10.947,10.947,10.9167,10.9167,189200.0
2012-05-31 11:50:00,14.41,14.43,14.4,14.42,206400.0,10.9167,10.9319,10.9091,10.9243,206400.0
2012-05-31 12:00:00,14.42,14.45,14.4,14.45,347000.0,10.9243,10.947,10.9091,10.947,347000.0
2012-05-31 12:10:00,14.45,14.47,14.44,14.46,292000.0,10.947,10.9622,10.9394,10.9546,292000.0
2012-05-31 12:20:00,14.46,14.52,14.46,14.49,346600.0,10.9546,11.0001,10.9546,10.9773,346600.0
2012-05-31 12:30:00,14.49,14.49,14.46,14.46,469800.0,10.9773,10.9773,10.9546,10.9546,469800.0
2012-05-31 12:40:00,14.46,14.48,14.45,14.48,275400.0,10.9546,10.9697,10.947,10.9697,275400.0
2012-05-31 12:50:00,14.48,14.49,14.47,14.47,185400.0,10.9697,10.9773,10.9622,10.9622,185400.0
2012-05-31 13:00:00,14.47,14.54,14.47,14.52,377000.0,10.9622,11.0152,10.9622,11.0001,377000.0
2012-05-31 13:10:00,14.52,14.56,14.52,14.54,333000.0,11.0001,11.0304,11.0001,11.0152,333000.0
2012-05-31 13:20:00,14.54,14.54,14.49,14.49,180200.0,11.0152,11.0152,10.9773,10.9773,180200.0
2012-05-31 13:30:00,14.49,14.51,14.47,14.49,314000.0,10.9773,10.9925,10.9622,10.9773,314000.0
2012-05-31 13:40:00,14.48,14.49,14.47,14.49,546800.0,10.9697,10.9773,10.9622,10.9773,546800.0
2012-05-31 13:50:00,14.48,14.49,14.47,14.49,391200.0,10.9697,10.9773,10.9622,10.9773,391200.0
2012-05-31 14:00:00,14.49,14.52,14.47,14.51,172400.0,10.9773,11.0001,10.9622,10.9925,172400.0
2012-05-31 14:10:00,14.52,14.54,14.51,14.52,221400.0,11.0001,11.0152,10.9925,11.0001,221400.0
2012-05-31 14:20:00,14.52,14.55,14.49,14.53,612200.0,11.0001,11.0228,10.9773,11.0076,612200.0
2012-05-31 14:30:00,14.53,14.54,14.51,14.52,721000.0,11.0076,11.0152,10.9925,11.0001,721000.0
2012-05-31 14:40:00,14.52,14.54,14.51,14.51,243400.0,11.0001,11.0152,10.9925,10.9925,243400.0
2012-05-31 14:50:00,14.52,14.54,14.49,14.53,242800.0,11.0001,11.0152,10.9773,11.0076,242800.0
2012-05-31 15:00:00,14.53,14.53,14.48,14.51,319800.0,11.0076,11.0076,10.9697,10.9925,319800.0
2012-05-31 15:10:00,14.51,14.55,14.51,14.53,310000.0,10.9925,11.0228,10.9925,11.0076,310000.0
2012-05-31 15:20:00,14.53,14.56,14.52,14.55,605200.0,11.0076,11.0304,11.0001,11.0228,605200.0
2012-05-31 15:30:00,14.55,14.59,14.53,14.58,887000.0,11.0228,11.0531,11.0076,11.0455,887000.0
2012-05-31 15:40:00,14.58,14.58,14.5,14.51,754800.0,11.0455,11.0455,10.9849,10.9925,754800.0
2012-05-31 15:50:00,14.51,14.51,14.46,14.46,4619600.0,10.9925,10.9925,10.9546,10.9546,4619600.0
2012-06-01 09:30:00,14.31,14.34,14.26,14.29,1325200.0,10.841,10.8637,10.8031,10.8258,1325200.0
2012-06-01 09:40:00,14.29,14.29,14.22,14.22,925600.0,10.8258,10.8258,10.7728,10.7728,925600.0
2012-06-01 09:50:00,14.22,14.25,14.18,14.22,921800.0,10.7728,10.7955,10.7425,10.7728,921800.0
2012-06-01 10:00:00,14.22,14.27,14.21,14.24,758800.0,10.7728,10.8107,10.7652,10.7879,758800.0
2012-06-01 10:10:00,14.24,14.26,14.19,14.21,546000.0,10.7879,10.8031,10.7501,10.7652,546000.0
2012-06-01 10:20:00,14.2,14.21,14.17,14.21,536800.0,10.7576,10.7652,10.7349,10.7652,536800.0
2012-06-01 10:30:00,14.21,14.22,14.19,14.22,481800.0,10.7652,10.7728,10.7501,10.7728,481800.0
2012-06-01 10:40:00,14.22,14.29,14.22,14.29,430200.0,10.7728,10.8258,10.7728,10.8258,430200.0
2012-06-01 10:50:00,14.29,14.3,14.26,14.27,649000.0,10.8258,10.8334,10.8031,10.8107,649000.0
2012-06-01 11:00:00,14.27,14.27,14.23,14.25,663200.0,10.8107,10.8107,10.7804,10.7955,663200.0
2012-06-01 11:10:00,14.25,14.3,14.24,14.3,774400.0,10.7955,10.8334,10.7879,10.8334,774400.0
2012-06-01 11:20:00,14.29,14.33,14.28,14.33,1097200.0,10.8258,10.8561,10.8182,10.8561,1097200.0
2012-06-01 11:30:00,14.33,14.37,14.29,14.36,1195000.0,10.8561,10.8864,10.8258,10.8788,1195000.0
2012-06-01 11:40:00,14.35,14.37,14.33,14.34,641000.0,10.8713,10.8864,10.8561,10.8637,641000.0
2012-06-01 11:50:00,14.34,14.39,14.34,14.39,1076600.0,10.8637,10.9016,10.8637,10.9016,1076600.0
2012-06-01 12:00:00,14.39,14.39,14.35,14.38,710000.0,10.9016,10.9016,10.8713,10.894,710000.0
2012-06-01 12:10:00,14.38,14.42,14.37,14.41,559000.0,10.894,10.9243,10.8864,10.9167,559000.0
2012-06-01 12:20:00,14.41,14.42,14.36,14.36,544600.0,10.9167,10.9243,10.8788,10.8788,544600.0
2012-06-01 12:30:00,14.36,14.36,14.33,14.34,562200.0,10.8788,10.8788,10.8561,10.8637,562200.0
2012-06-01 12:40:00,14.34,14.35,14.33,14.35,1033000.0,10.8637,10.8713,10.8561,10.8713,1033000.0
2012-06-01 12:50:00,14.34,14.37,14.34,14.34,563800.0,10.8637,10.8864,10.8637,10.8637,563800.0
2012-06-01 13:00:00,14.34,14.35,14.31,14.35,650400.0,10.8637,10.8713,10.841,10.8713,650400.0
2012-06-01 13:10:00,14.35,14.35,14.34,14.35,567400.0,10.8713,10.8713,10.8637,10.8713,567400.0
2012-06-01 13:20:00,14.34,14.35,14.31,14.31,684200.0,10.8637,10.8713,10.841,10.841,684200.0
2012-06-01 13:30:00,14.31,14.32,14.3,14.3,561400.0,10.841,10.8485,10.8334,10.8334,561400.0
2012-06-01 13:40:00,14.31,14.33,14.3,14.31,552000.0,10.841,10.8561,10.8334,10.841,552000.0
2012-06-01 13:50:00,14.31,14.32,14.3,14.31,359000.0,10.841,10.8485,10.8334,10.841,359000.0
2012-06-01 14:00:00,14.31,14.32,14.3,14.3,781200.0,10.841,10.8485,10.8334,10.8334,781200.0
2012-06-01 14:10:00,14.3,14.31,14.29,14.31,557400.0,10.8334,10.841,10.8258,10.841,557400.0
2012-06-01 14:20:00,14.3,14.33,14.3,14.31,474400.0,10.8334,10.8561,10.8334,10.841,474400.0
2012-06-01 14:30:00,14.31,14.34,14.3,14.34,672000.0,10.841,10.8637,10.8334,10.8637,672000.0
2012-06-01 14:40:00,14.33,14.33,14.29,14.29,713600.0,10.8561,10.8561,10.8258,10.8258,713600.0
2012-06-01 14:50:00,14.29,14.31,14.27,14.28,1134800.0,10.8258,10.841,10.8107,10.8182,1134800.0
2012-06-01 15:00:00,14.28,14.31,14.27,14.3,850200.0,10.8182,10.841,10.8107,10.8334,850200.0
2012-06-01 15:10:00,14.3,14.31,14.25,14.25,1619400.0,10.8334,10.841,10.7955,10.7955,1619400.0
2012-06-01 15:20:00,14.26,14.28,14.25,14.27,1385400.0,10.8031,10.8182,10.7955,10.8107,1385400.0
2012-06-01 15:30:00,14.27,14.3,14.24,14.25,1937400.0,10.8107,10.8334,10.7879,10.7955,1937400.0
2012-06-01 15:40:00,14.24,14.3,14.23,14.29,1808400.0,10.7879,10.8334,10.7804,10.8258,1808400.0
2012-06-01 15:50:00,14.29,14.34,14.28,14.31,4956400.0,10.8258,10.8637,10.8182,10.841,4956400.0
2012-06-04 09:30:00,14.35,14.46,14.32,14.46,1775800.0,10.8713,10.9546,10.8485,10.9546,1775800.0
2012-06-04 09:40:00,14.46,14.47,14.4,14.42,1381800.0,10.9546,10.9622,10.9091,10.9243,1381800.0
2012-06-04 09:50:00,14.42,14.44,14.4,14.42,1409600.0,10.9243,10.9394,10.9091,10.9243,1409600.0
2012-06-04 10:00:00,14.42,14.43,14.4,14.43,1380200.0,10.9243,10.9319,10.9091,10.9319,1380200.0
2012-06-04 10:10:00,14.43,14.48,14.42,14.47,2114800.0,10.9319,10.9697,10.9243,10.9622,2114800.0
2012-06-04 10:20:00,14.47,14.49,14.45,14.46,1854600.0,10.9622,10.9773,10.947,10.9546,1854600.0
2012-06-04 10:30:00,14.46,14.49,14.45,14.46,1682800.0,10.9546,10.9773,10.947,10.9546,1682800.0
2012-06-04 10:40:00,14.46,14.49,14.46,14.47,781200.0,10.9546,10.9773,10.9546,10.9622,781200.0
2012-06-04 10:50:00,14.47,14.5,14.46,14.47,611400.0,10.9622,10.9849,10.9546,10.9622,611400.0
2012-06-04 11:00:00,14.47,14.49,14.46,14.48,1403400.0,10.9622,10.9773,10.9546,10.9697,1403400.0
2012-06-04 11:10:00,14.48,14.49,14.46,14.46,969200.0,10.9697,10.9773,10.9546,10.9546,969200.0
2012-06-04 11:20:00,14.46,14.48,14.46,14.46,600600.0,10.9546,10.9697,10.9546,10.9546,600600.0
2012-06-04 11:30:00,14.46,14.47,14.44,14.47,1078000.0,10.9546,10.9622,10.9394,10.9622,1078000.0
2012-06-04 11:40:00,14.46,14.47,14.42,14.43,1117400.0,10.9546,10.9622,10.9243,10.9319,1117400.0
2012-06-04 11:50:00,14.43,14.44,14.41,14.43,328200.0,10.9319,10.9394,10.9167,10.9319,328200.0
2012-06-04 12:00:00,14.43,14.45,14.42,14.42,481400.0,10.9319,10.947,10.9243,10.9243,481400.0
2012-06-04 12:10:00,14.42,14.43,14.4,14.43,786200.0,10.9243,10.9319,10.9091,10.9319,786200.0
2012-06-04 12:20:00,14.42,14.42,14.38,14.38,639200.0,10.9243,10.9243,10.894,10.894,639200.0
2012-06-04 12:30:00,14.38,14.4,14.38,14.38,1058600.0,10.894,10.9091,10.894,10.894,1058600.0
2012-06-04 12:40:00,14.38,14.4,14.37,14.38,413200.0,10.894,10.9091,10.8864,10.894,413200.0
2012-06-04 12:50:00,14.37,14.39,14.36,14.38,514200.0,10.8864,10.9016,10.8788,10.894,514200.0
2012-06-04 13:00:00,14.38,14.4,14.35,14.36,420800.0,10.894,10.9091,10.8713,10.8788,420800.0
2012-06-04 13:10:00,14.36,14.38,14.34,14.34,921800.0,10.8788,10.894,10.8637,10.8637,921800.0
2012-06-04 13:20:00,14.34,14.36,14.33,14.36,333000.0,10.8637,10.8788,10.8561,10.8788,333000.0
2012-06-04 13:30:00,14.36,14.41,14.35,14.41,422600.0,10.8788,10.9167,10.8713,10.9167,422600.0
2012-06-04 13:40:00,14.4,14.42,14.38,14.38,639200.0,10.9091,10.9243,10.894,10.894,639200.0
2012-06-04 13:50:00,14.38,14.39,14.35,14.38,457800.0,10.894,10.9016,10.8713,10.894,457800.0
2012-06-04 14:00:00,14.38,14.4,14.37,14.4,468800.0,10.894,10.9091,10.8864,10.9091,468800.0
2012-06-04 14:10:00,14.4,14.44,14.38,14.44,524400.0,10.9091,10.9394,10.894,10.9394,524400.0
2012-06-04 14:20:00,14.44,14.47,14.43,14.47,304400.0,10.9394,10.9622,10.9319,10.9622,304400.0
2012-06-04 14:30:00,14.47,14.5,14.45,14.48,849000.0,10.9622,10.9849,10.947,10.9697,849000.0
2012-06-04 14:40:00,14.48,14.49,14.46,14.47,433200.0,10.9697,10.9773,10.9546,10.9622,433200.0
2012-06-04 14:50:00,14.47,14.47,14.44,14.44,432200.0,10.9622,10.9622,10.9394,10.9394,432200.0
2012-06-04 15:00:00,14.44,14.46,14.44,14.44,375400.0,10.9394,10.9546,10.9394,10.9394,375400.0
2012-06-04 15:10:00,14.44,14.45,14.4,14.45,467400.0,10.9394,10.947,10.9091,10.947,467400.0
2012-06-04 15:20:00,14.44,14.45,14.4,14.45,796400.0,10.9394,10.947,10.9091,10.947,796400.0
2012-06-04 15:30:00,14.45,14.45,14.4,14.44,969800.0,10.947,10.947,10.9091,10.9394,969800.0
2012-06-04 15:40:00,14.43,14.47,14.42,14.47,1462600.0,10.9319,10.9622,10.9243,10.9622,1462600.0
2012-06-04 15:50:00,14.47,14.53,14.46,14.47,4486600.0,10.9622,11.0076,10.9546,10.9622,4486600.0
2012-06-05 09:30:00,14.44,14.46,14.4,14.41,570600.0,10.9394,10.9546,10.9091,10.9167,570600.0
2012-06-05 09:40:00,14.42,14.47,14.4,14.47,822600.0,10.9243,10.9622,10.9091,10.9622,822600.0
2012-06-05 09:50:00,14.47,14.51,14.47,14.5,1059200.0,10.9622,10.9925,10.9622,10.9849,1059200.0
2012-06-05 10:00:00,14.5,14.55,14.49,14.52,1199600.0,10.9849,11.0228,10.9773,11.0001,1199600.0
2012-06-05 10:10:00,14.52,14.52,14.47,14.48,1119800.0,11.0001,11.0001,10.9622,10.9697,1119800.0
2012-06-05 10:20:00,14.47,14.51,14.47,14.49,1858800.0,10.9622,10.9925,10.9622,10.9773,1858800.0
2012-06-05 10:30:00,14.49,14.51,14.47,14.5,674800.0,10.9773,10.9925,10.9622,10.9849,674800.0
2012-06-05 10:40:00,14.5,14.51,14.47,14.47,485800.0,10.9849,10.9925,10.9622,10.9622,485800.0
2012-06-05 10:50:00,14.47,14.49,14.46,14.47,896600.0,10.9622,10.9773,10.9546,10.9622,896600.0
2012-06-05 11:00:00,14.47,14.48,14.46,14.47,353200.0,10.9622,10.9697,10.9546,10.9622,353200.0
2012-06-05 11:10:00,14.47,14.49,14.47,14.47,740000.0,10.9622,10.9773,10.9622,10.9622,740000.0
2012-06-05 11:20:00,14.48,14.5,14.47,14.5,942000.0,10.9697,10.9849,10.9622,10.9849,942000.0
2012-06-05 11:30:00,14.51,14.52,14.47,14.47,586400.0,10.9925,11.0001,10.9622,10.9622,586400.0
2012-06-05 11:40:00,14.47,14.49,14.46,14.48,353000.0,10.9622,10.9773,10.9546,10.9697,353000.0
2012-06-05 11:50:00,14.47,14.48,14.44,14.45,577600.0,10.9622,10.9697,10.9394,10.947,577600.0
2012-06-05 12:00:00,14.45,14.51,14.45,14.51,623400.0,10.947,10.9925,10.947,10.9925,623400.0
2012-06-05 12:10:00,14.51,14.51,14.46,14.48,308000.0,10.9925,10.9925,10.9546,10.9697,308000.0
2012-06-05 12:20:00,14.48,14.51,14.47,14.49,429000.0,10.9697,10.9925,10.9622,10.9773,429000.0
2012-06-05 12:30:00,14.48,14.53,14.48,14.5,730800.0,10.9697,11.0076,10.9697,10.9849,730800.0
2012-06-05 12:40:00,14.5,14.5,14.47,14.48,324600.0,10.9849,10.9849,10.9622,10.9697,324600.0
2012-06-05 12:50:00,14.48,14.49,14.47,14.49,386800.0,10.9697,10.9773,10.9622,10.9773,386800.0
2012-06-05 13:00:00,14.49,14.49,14.47,14.47,228000.0,10.9773,10.9773,10.9622,10.9622,228000.0
2012-06-05 13:10:00,14.47,14.48,14.44,14.44,348800.0,10.9622,10.9697,10.9394,10.9394,348800.0
2012-06-05 13:20:00,14.45,14.48,14.45,14.47,293600.0,10.947,10.9697,10.947,10.9622,293600.0
2012-06-05 13:30:00,14.47,14.49,14.46,14.48,338400.0,10.9622,10.9773,10.9546,10.9697,338400.0
2012-06-05 13:40:00,14.47,14.49,14.47,14.47,380000.0,10.9622,10.9773,10.9622,10.9622,380000.0
2012-06-05 13:50:00,14.47,14.5,14.47,14.5,197600.0,10.9622,10.9849,10.9622,10.9849,197600.0
2012-06-05 14:00:00,14.49,14.52,14.49,14.51,308600.0,10.9773,11.0001,10.9773,10.9925,308600.0
2012-06-05 14:10:00,14.51,14.54,14.5,14.53,424200.0,10.9925,11.0152,10.9849,11.0076,424200.0
2012-06-05 14:20:00,14.54,14.54,14.49,14.5,376200.0,11.0152,11.0152,10.9773,10.9849,376200.0
2012-06-05 14:30:00,14.5,14.5,14.47,14.48,395800.0,10.9849,10.9849,10.9622,10.9697,395800.0
2012-06-05 14:40:00,14.47,14.49,14.47,14.48,416400.0,10.9622,10.9773,10.9622,10.9697,416400.0
2012-06-05 14:50:00,14.48,14.51,14.48,14.51,270800.0,10.9697,10.9925,10.9697,10.9925,270800.0
2012-06-05 15:00:00,14.51,14.53,14.47,14.47,483800.0,10.9925,11.0076,10.9622,10.9622,483800.0
2012-06-05 15:10:00,14.47,14.49,14.46,14.47,480600.0,10.9622,10.9773,10.9546,10.9622,480600.0
2012-06-05 15:20:00,14.47,14.5,14.47,14.49,1230600.0,10.9622,10.9849,10.9622,10.9773,1230600.0
2012-06-05 15:30:00,14.49,14.51,14.49,14.51,632400.0,10.9773,10.9925,10.9773,10.9925,632400.0
2012-06-05 15:40:00,14.51,14.52,14.49,14.51,693400.0,10.9925,11.0001,10.9773,10.9925,693400.0
2012-06-05 15:50:00,14.51,14.54,14.5,14.51,2503600.0,10.9925,11.0152,10.9849,10.9925,2503600.0
2012-06-06 09:30:00,14.56,14.6,14.52,14.56,979600.0,11.0304,11.0607,11.0001,11.0304,979600.0
2012-06-06 09:40:00,14.55,14.62,14.55,14.59,900000.0,11.0228,11.0758,11.0228,11.0531,900000.0
2012-06-06 09:50:00,14.59,14.61,14.58,14.59,732400.0,11.0531,11.0682,11.0455,11.0531,732400.0
2012-06-06 10:00:00,14.59,14.63,14.58,14.62,1280800.0,11.0531,11.0834,11.0455,11.0758,1280800.0
2012-06-06 10:10:00,14.62,14.65,14.62,14.64,826600.0,11.0758,11.0985,11.0758,11.091,826600.0
2012-06-06 10:20:00,14.64,14.68,14.62,14.65,559000.0,11.091,11.1213,11.0758,11.0985,559000.0
2012-06-06 10:30:00,14.65,14.71,14.65,14.7,511000.0,11.0985,11.144,11.0985,11.1364,511000.0
2012-06-06 10:40:00,14.71,14.73,14.69,14.72,620000.0,11.144,11.1591,11.1288,11.1516,620000.0
2012-06-06 10:50:00,14.72,14.74,14.72,14.74,450800.0,11.1516,11.1667,11.1516,11.1667,450800.0
2012-06-06 11:00:00,14.74,14.74,14.72,14.72,571200.0,11.1667,11.1667,11.1516,11.1516,571200.0
2012-06-06 11:10:00,14.72,14.73,14.71,14.72,709600.0,11.1516,11.1591,11.144,11.1516,709600.0
2012-06-06 11:20:00,14.72,14.75,14.71,14.74,546400.0,11.1516,11.1743,11.144,11.1667,546400.0
2012-06-06 11:30:00,14.74,14.74,14.71,14.73,840200.0,11.1667,11.1667,11.144,11.1591,840200.0
2012-06-06 11:40:00,14.73,14.78,14.72,14.77,930800.0,11.1591,11.197,11.1516,11.1894,930800.0
2012-06-06 11:50:00,14.78,14.78,14.75,14.77,310600.0,11.197,11.197,11.1743,11.1894,310600.0
2012-06-06 12:00:00,14.77,14.79,14.77,14.78,800800.0,11.1894,11.2046,11.1894,11.197,800800.0
2012-06-06 12:10:00,14.79,14.81,14.78,14.79,334200.0,11.2046,11.2197,11.197,11.2046,334200.0
2012-06-06 12:20:00,14.79,14.8,14.77,14.77,382800.0,11.2046,11.2122,11.1894,11.1894,382800.0
2012-06-06 12:30:00,14.77,14.79,14.77,14.78,294800.0,11.1894,11.2046,11.1894,11.197,294800.0
2012-06-06 12:40:00,14.78,14.81,14.78,14.81,307000.0,11.197,11.2197,11.197,11.2197,307000.0
2012-06-06 12:50:00,14.81,14.82,14.81,14.81,179600.0,11.2197,11.2273,11.2197,11.2197,179600.0
2012-06-06 13:00:00,14.81,14.82,14.8,14.81,119200.0,11.2197,11.2273,11.2122,11.2197,119200.0
2012-06-06 13:10:00,14.82,14.82,14.8,14.8,192000.0,11.2273,11.2273,11.2122,11.2122,192000.0
2012-06-06 13:20:00,14.8,14.81,14.79,14.79,332800.0,11.2122,11.2197,11.2046,11.2046,332800.0
2012-06-06 13:30:00,14.8,14.81,14.78,14.8,323200.0,11.2122,11.2197,11.197,11.2122,323200.0
2012-06-06 13:40:00,14.79,14.81,14.79,14.8,341400.0,11.2046,11.2197,11.2046,11.2122,341400.0
2012-06-06 13:50:00,14.79,14.8,14.79,14.79,138400.0,11.2046,11.2122,11.2046,11.2046,138400.0
2012-06-06 14:00:00,14.79,14.81,14.78,14.78,561400.0,11.2046,11.2197,11.197,11.197,561400.0
2012-06-06 14:10:00,14.79,14.82,14.77,14.81,988800.0,11.2046,11.2273,11.1894,11.2197,988800.0
2012-06-06 14:20:00,14.81,14.84,14.81,14.83,550400.0,11.2197,11.2425,11.2197,11.2349,550400.0
2012-06-06 14:30:00,14.83,14.85,14.82,14.84,682200.0,11.2349,11.2501,11.2273,11.2425,682200.0
2012-06-06 14:40:00,14.84,14.85,14.82,14.82,385600.0,11.2425,11.2501,11.2273,11.2273,385600.0
2012-06-06 14:50:00,14.83,14.84,14.81,14.82,598400.0,11.2349,11.2425,11.2197,11.2273,598400.0
2012-06-06 15:00:00,14.81,14.83,14.81,14.82,624000.0,11.2197,11.2349,11.2197,11.2273,624000.0
2012-06-06 15:10:00,14.82,14.84,14.81,14.81,569200.0,11.2273,11.2425,11.2197,11.2197,569200.0
2012-06-06 15:20:00,14.81,14.83,14.8,14.81,510000.0,11.2197,11.2349,11.2122,11.2197,510000.0
2012-06-06 15:30:00,14.81,14.81,14.79,14.8,722800.0,11.2197,11.2197,11.2046,11.2122,722800.0
2012-06-06 15:40:00,14.8,14.87,14.8,14.86,929600.0,11.2122,11.2652,11.2122,11.2576,929600.0
2012-06-06 15:50:00,14.86,14.88,14.85,14.88,2506800.0,11.2576,11.2728,11.2501,11.2728,2506800.0
2012-06-07 09:30:00,15.06,15.08,14.96,15.06,1015000.0,11.4091,11.4243,11.3334,11.4091,1015000.0
2012-06-07 09:40:00,15.06,15.11,15.06,15.08,665000.0,11.4091,11.447,11.4091,11.4243,665000.0
2012-06-07 09:50:00,15.09,15.11,15.08,15.09,781800.0,11.4319,11.447,11.4243,11.4319,781800.0
2012-06-07 10:00:00,15.09,15.11,15.06,15.08,1082400.0,11.4319,11.447,11.4091,11.4243,1082400.0
2012-06-07 10:10:00,15.07,15.1,15.05,15.06,1110000.0,11.4167,11.4394,11.4016,11.4091,1110000.0
2012-06-07 10:20:00,15.06,15.13,15.06,15.11,1944000.0,11.4091,11.4622,11.4091,11.447,1944000.0
2012-06-07 10:30:00,15.12,15.13,15.04,15.05,1194800.0,11.4546,11.4622,11.394,11.4016,1194800.0
2012-06-07 10:40:00,15.05,15.06,15.01,15.02,1471200.0,11.4016,11.4091,11.3713,11.3788,1471200.0
2012-06-07 10:50:00,15.02,15.06,15.01,15.05,1198600.0,11.3788,11.4091,11.3713,11.4016,1198600.0
2012-06-07 11:00:00,15.06,15.08,15.04,15.06,800800.0,11.4091,11.4243,11.394,11.4091,800800.0
2012-06-07 11:10:00,15.06,15.06,15.04,15.04,457000.0,11.4091,11.4091,11.394,11.394,457000.0
2012-06-07 11:20:00,15.04,15.08,15.04,15.06,341800.0,11.394,11.4243,11.394,11.4091,341800.0
2012-06-07 11:30:00,15.06,15.08,15.04,15.07,398400.0,11.4091,11.4243,11.394,11.4167,398400.0
2012-06-07 11:40:00,15.07,15.09,15.06,15.09,741200.0,11.4167,11.4319,11.4091,11.4319,741200.0
2012-06-07 11:50:00,15.09,15.1,15.07,15.08,414200.0,11.4319,11.4394,11.4167,11.4243,414200.0
2012-06-07 12:00:00,15.08,15.08,15.06,15.08,968600.0,11.4243,11.4243,11.4091,11.4243,968600.0
2012-06-07 12:10:00,15.08,15.13,15.06,15.11,605800.0,11.4243,11.4622,11.4091,11.447,605800.0
2012-06-07 12:20:00,15.11,15.12,15.1,15.12,339800.0,11.447,11.4546,11.4394,11.4546,339800.0
2012-06-07 12:30:00,15.12,15.12,15.06,15.08,1136400.0,11.4546,11.4546,11.4091,11.4243,1136400.0
2012-06-07 12:40:00,15.08,15.1,15.06,15.08,926200.0,11.4243,11.4394,11.4091,11.4243,926200.0
2012-06-07 12:50:00,15.08,15.09,15.07,15.08,568000.0,11.4243,11.4319,11.4167,11.4243,568000.0
2012-06-07 13:00:00,15.08,15.08,15.07,15.07,323000.0,11.4243,11.4243,11.4167,11.4167,323000.0
2012-06-07 13:10:00,15.07,15.12,15.07,15.11,773800.0,11.4167,11.4546,11.4167,11.447,773800.0
2012-06-07 13:20:00,15.11,15.15,15.11,15.13,731200.0,11.447,11.4773,11.447,11.4622,731200.0
2012-06-07 13:30:00,15.13,15.14,15.11,15.12,277000.0,11.4622,11.4698,11.447,11.4546,277000.0
2012-06-07 13:40:00,15.12,15.14,15.12,15.14,342200.0,11.4546,11.4698,11.4546,11.4698,342200.0
2012-06-07 13:50:00,15.13,15.14,15.1,15.11,456600.0,11.4622,11.4698,11.4394,11.447,456600.0
2012-06-07 14:00:00,15.11,15.11,15.09,15.1,547200.0,11.447,11.447,11.4319,11.4394,547200.0
2012-06-07 14:10:00,15.1,15.11,15.09,15.1,388800.0,11.4394,11.447,11.4319,11.4394,388800.0
2012-06-07 14:20:00,15.1,15.11,15.1,15.11,230800.0,11.4394,11.447,11.4394,11.447,230800.0
2012-06-07 14:30:00,15.11,15.11,15.09,15.1,520200.0,11.447,11.447,11.4319,11.4394,520200.0
2012-06-07 14:40:00,15.1,15.13,15.1,15.13,458000.0,11.4394,11.4622,11.4394,11.4622,458000.0
2012-06-07 14:50:00,15.13,15.13,15.11,15.12,382200.0,11.4622,11.4622,11.447,11.4546,382200.0
2012-06-07 15:00:00,15.11,15.12,15.09,15.11,490600.0,11.447,11.4546,11.4319,11.447,490600.0
2012-06-07 15:10:00,15.11,15.12,15.08,15.08,754200.0,11.447,11.4546,11.4243,11.4243,754200.0
2012-06-07 15:20:00,15.09,15.1,15.07,15.09,980800.0,11.4319,11.4394,11.4167,11.4319,980800.0
2012-06-07 15:30:00,15.08,15.09,15.01,15.02,1435600.0,11.4243,11.4319,11.3713,11.3788,1435600.0
2012-06-07 15:40:00,15.02,15.04,14.99,15.01,1187600.0,11.3788,11.394,11.3561,11.3713,1187600.0
2012-06-07 15:50:00,15.01,15.03,14.97,15.01,2778600.0,11.3713,11.3864,11.341,11.3713,2778600.0
2012-06-08 09:30:00,14.92,14.99,14.91,14.97,844600.0,11.3031,11.3561,11.2955,11.341,844600.0
2012-06-08 09:40:00,14.97,14.97,14.93,14.95,661000.0,11.341,11.341,11.3107,11.3258,661000.0
2012-06-08 09:50:00,14.95,14.97,14.92,14.96,593000.0,11.3258,11.341,11.3031,11.3334,593000.0
2012-06-08 10:00:00,14.96,14.99,14.94,14.96,1016800.0,11.3334,11.3561,11.3182,11.3334,1016800.0
2012-06-08 10:10:00,14.96,14.99,14.95,14.95,957600.0,11.3334,11.3561,11.3258,11.3258,957600.0
2012-06-08 10:20:00,14.95,14.99,14.94,14.97,1291600.0,11.3258,11.3561,11.3182,11.341,1291600.0
2012-06-08 10:30:00,14.97,15.01,14.97,14.99,1294400.0,11.341,11.3713,11.341,11.3561,1294400.0
2012-06-08 10:40:00,14.99,15.04,14.98,15.03,1805200.0,11.3561,11.394,11.3485,11.3864,1805200.0
2012-06-08 10:50:00,15.03,15.11,15.03,15.09,767400.0,11.3864,11.447,11.3864,11.4319,767400.0
2012-06-08 11:00:00,15.09,15.09,15.03,15.03,314400.0,11.4319,11.4319,11.3864,11.3864,314400.0
2012-06-08 11:10:00,15.03,15.04,15.01,15.02,599800.0,11.3864,11.394,11.3713,11.3788,599800.0
2012-06-08 11:20:00,15.02,15.04,15.01,15.02,516000.0,11.3788,11.394,11.3713,11.3788,516000.0
2012-06-08 11:30:00,15.01,15.04,15.01,15.04,499800.0,11.3713,11.394,11.3713,11.394,499800.0
2012-06-08 11:40:00,15.04,15.04,15.01,15.02,408800.0,11.394,11.394,11.3713,11.3788,408800.0
2012-06-08 11:50:00,15.02,15.04,15.01,15.02,607800.0,11.3788,11.394,11.3713,11.3788,607800.0
2012-06-08 12:00:00,15.01,15.06,15.01,15.04,1448200.0,11.3713,11.4091,11.3713,11.394,1448200.0
2012-06-08 12:10:00,15.04,15.09,15.04,15.06,880000.0,11.394,11.4319,11.394,11.4091,880000.0
2012-06-08 12:20:00,15.06,15.07,15.04,15.07,611000.0,11.4091,11.4167,11.394,11.4167,611000.0
2012-06-08 12:30:00,15.07,15.11,15.07,15.08,641200.0,11.4167,11.447,11.4167,11.4243,641200.0
2012-06-08 12:40:00,15.08,15.08,15.06,15.06,370000.0,11.4243,11.4243,11.4091,11.4091,370000.0
2012-06-08 12:50:00,15.06,15.08,15.05,15.05,272800.0,11.4091,11.4243,11.4016,11.4016,272800.0
2012-06-08 13:00:00,15.05,15.09,15.05,15.08,372400.0,11.4016,11.4319,11.4016,11.4243,372400.0
2012-06-08 13:10:00,15.08,15.1,15.06,15.08,212800.0,11.4243,11.4394,11.4091,11.4243,212800.0
2012-06-08 13:20:00,15.08,15.1,15.08,15.08,199800.0,11.4243,11.4394,11.4243,11.4243,199800.0
2012-06-08 13:30:00,15.08,15.09,15.06,15.06,631200.0,11.4243,11.4319,11.4091,11.4091,631200.0
2012-06-08 13:40:00,15.06,15.07,15.06,15.07,351200.0,11.4091,11.4167,11.4091,11.4167,351200.0
2012-06-08 13:50:00,15.07,15.09,15.06,15.06,225800.0,11.4167,11.4319,11.4091,11.4091,225800.0
2012-06-08 14:00:00,15.06,15.08,15.06,15.08,797800.0,11.4091,11.4243,11.4091,11.4243,797800.0
2012-06-08 14:10:00,15.08,15.09,15.07,15.09,428600.0,11.4243,11.4319,11.4167,11.4319,428600.0
2012-06-08 14:20:00,15.09,15.11,15.09,15.11,287000.0,11.4319,11.447,11.4319,11.447,287000.0
2012-06-08 14:30:00,15.11,15.15,15.1,15.14,517200.0,11.447,11.4773,11.4394,11.4698,517200.0
2012-06-08 14:40:00,15.14,15.14,15.12,15.13,522600.0,11.4698,11.4698,11.4546,11.4622,522600.0
2012-06-08 14:50:00,15.13,15.15,15.12,15.13,605400.0,11.4622,11.4773,11.4546,11.4622,605400.0
2012-06-08 15:00:00,15.14,15.15,15.13,15.14,671800.0,11.4698,11.4773,11.4622,11.4698,671800.0
2012-06-08 15:10:00,15.14,15.16,15.13,15.14,784400.0,11.4698,11.4849,11.4622,11.4698,784400.0
2012-06-08 15:20:00,15.14,15.15,15.11,15.12,756800.0,11.4698,11.4773,11.447,11.4546,756800.0
2012-06-08 15:30:00,15.11,15.12,15.09,15.09,520800.0,11.447,11.4546,11.4319,11.4319,520800.0
2012-06-08 15:40:00,15.09,15.15,15.09,15.13,1192600.0,11.4319,11.4773,11.4319,11.4622,1192600.0
2012-06-08 15:50:00,15.14,15.17,15.11,15.13,2070600.0,11.4698,11.4925,11.447,11.4622,2070600.0
2012-06-11 09:30:00,15.24,15.28,15.17,15.26,1011800.0,11.5455,11.5758,11.4925,11.5607,1011800.0
2012-06-11 09:40:00,15.26,15.29,15.24,15.26,677000.0,11.5607,11.5834,11.5455,11.5607,677000.0
2012-06-11 09:50:00,15.25,15.3,15.24,15.26,955400.0,11.5531,11.591,11.5455,11.5607,955400.0
2012-06-11 10:00:00,15.26,15.28,15.22,15.24,1026000.0,11.5607,11.5758,11.5304,11.5455,1026000.0
2012-06-11 10:10:00,15.24,15.27,15.22,15.23,802200.0,11.5455,11.5682,11.5304,11.5379,802200.0
2012-06-11 10:20:00,15.22,15.23,15.18,15.21,614400.0,11.5304,11.5379,11.5001,11.5228,614400.0
2012-06-11 10:30:00,15.21,15.24,15.19,15.22,522000.0,11.5228,11.5455,11.5076,11.5304,522000.0
2012-06-11 10:40:00,15.22,15.23,15.16,15.17,445600.0,11.5304,11.5379,11.4849,11.4925,445600.0
2012-06-11 10:50:00,15.17,15.17,15.13,15.14,595800.0,11.4925,11.4925,11.4622,11.4698,595800.0
2012-06-11 11:00:00,15.14,15.17,15.13,15.15,868800.0,11.4698,11.4925,11.4622,11.4773,868800.0
2012-06-11 11:10:00,15.15,15.18,15.15,15.16,549600.0,11.4773,11.5001,11.4773,11.4849,549600.0
2012-06-11 11:20:00,15.16,15.19,15.15,15.17,280800.0,11.4849,11.5076,11.4773,11.4925,280800.0
2012-06-11 11:30:00,15.17,15.2,15.17,15.2,289000.0,11.4925,11.5152,11.4925,11.5152,289000.0
2012-06-11 11:40:00,15.2,15.2,15.16,15.18,467800.0,11.5152,11.5152,11.4849,11.5001,467800.0
2012-06-11 11:50:00,15.18,15.19,15.15,15.18,276000.0,11.5001,11.5076,11.4773,11.5001,276000.0
2012-06-11 12:00:00,15.18,15.2,15.17,15.17,230200.0,11.5001,11.5152,11.4925,11.4925,230200.0
2012-06-11 12:10:00,15.17,15.18,15.15,15.15,546200.0,11.4925,11.5001,11.4773,11.4773,546200.0
2012-06-11 12:20:00,15.15,15.17,15.14,15.15,403200.0,11.4773,11.4925,11.4698,11.4773,403200.0
2012-06-11 12:30:00,15.15,15.16,15.14,15.16,382000.0,11.4773,11.4849,11.4698,11.4849,382000.0
2012-06-11 12:40:00,15.16,15.18,15.15,15.18,201200.0,11.4849,11.5001,11.4773,11.5001,201200.0
2012-06-11 12:50:00,15.18,15.18,15.15,15.17,287200.0,11.5001,11.5001,11.4773,11.4925,287200.0
2012-06-11 13:00:00,15.17,15.19,15.17,15.18,246000.0,11.4925,11.5076,11.4925,11.5001,246000.0
2012-06-11 13:10:00,15.18,15.2,15.18,15.19,442800.0,11.5001,11.5152,11.5001,11.5076,442800.0
2012-06-11 13:20:00,15.19,15.19,15.15,15.17,258600.0,11.5076,11.5076,11.4773,11.4925,258600.0
2012-06-11 13:30:00,15.17,15.17,15.13,15.15,704800.0,11.4925,11.4925,11.4622,11.4773,704800.0
2012-06-11 13:40:00,15.15,15.15,15.13,15.13,135600.0,11.4773,11.4773,11.4622,11.4622,135600.0
2012-06-11 13:50:00,15.13,15.15,15.13,15.15,135000.0,11.4622,11.4773,11.4622,11.4773,135000.0
2012-06-11 14:00:00,15.15,15.15,15.09,15.1,349600.0,11.4773,11.4773,11.4319,11.4394,349600.0
2012-06-11 14:10:00,15.1,15.11,15.07,15.08,644200.0,11.4394,11.447,11.4167,11.4243,644200.0
2012-06-11 14:20:00,15.09,15.11,15.08,15.09,249600.0,11.4319,11.447,11.4243,11.4319,249600.0
2012-06-11 14:30:00,15.09,15.12,15.09,15.11,290800.0,11.4319,11.4546,11.4319,11.447,290800.0
2012-06-11 14:40:00,15.11,15.12,15.08,15.09,360400.0,11.447,11.4546,11.4243,11.4319,360400.0
2012-06-11 14:50:00,15.09,15.11,15.08,15.1,298800.0,11.4319,11.447,11.4243,11.4394,298800.0
2012-06-11 15:00:00,15.1,15.11,15.1,15.1,321600.0,11.4394,11.447,11.4394,11.4394,321600.0
2012-06-11 15:10:00,15.1,15.11,15.04,15.05,675000.0,11.4394,11.447,11.394,11.4016,675000.0
2012-06-11 15:20:00,15.05,15.05,15.02,15.05,783200.0,11.4016,11.4016,11.3788,11.4016,783200.0
2012-06-11 15:30:00,15.05,15.08,15.03,15.06,895600.0,11.4016,11.4243,11.3864,11.4091,895600.0
2012-06-11 15:40:00,15.06,15.08,15.0,15.0,891200.0,11.4091,11.4243,11.3637,11.3637,891200.0
2012-06-11 15:50:00,15.01,15.01,14.95,14.98,2421000.0,11.3713,11.3713,11.3258,11.3485,2421000.0
2012-06-12 09:30:00,15.07,15.12,15.01,15.03,1719200.0,11.4167,11.4546,11.3713,11.3864,1719200.0
2012-06-12 09:40:00,15.03,15.06,14.99,15.05,1009600.0,11.3864,11.4091,11.3561,11.4016,1009600.0
2012-06-12 09:50:00,15.05,15.11,15.04,15.09,995800.0,11.4016,11.447,11.394,11.4319,995800.0
2012-06-12 10:00:00,15.1,15.13,15.03,15.05,809600.0,11.4394,11.4622,11.3864,11.4016,809600.0
2012-06-12 10:10:00,15.05,15.06,15.02,15.02,705000.0,11.4016,11.4091,11.3788,11.3788,705000.0
2012-06-12 10:20:00,15.02,15.03,14.99,14.99,869000.0,11.3788,11.3864,11.3561,11.3561,869000.0
2012-06-12 10:30:00,14.99,15.02,14.97,14.99,972800.0,11.3561,11.3788,11.341,11.3561,972800.0
2012-06-12 10:40:00,14.99,15.02,14.99,14.99,1351800.0,11.3561,11.3788,11.3561,11.3561,1351800.0
2012-06-12 10:50:00,15.0,15.01,14.96,14.97,1451400.0,11.3637,11.3713,11.3334,11.341,1451400.0
2012-06-12 11:00:00,14.97,15.02,14.97,15.0,2525200.0,11.341,11.3788,11.341,11.3637,2525200.0
2012-06-12 11:10:00,14.99,15.04,14.99,15.03,1675600.0,11.3561,11.394,11.3561,11.3864,1675600.0
2012-06-12 11:20:00,15.03,15.04,15.02,15.03,1072200.0,11.3864,11.394,11.3788,11.3864,1072200.0
2012-06-12 11:30:00,15.03,15.06,15.01,15.06,1784400.0,11.3864,11.4091,11.3713,11.4091,1784400.0
2012-06-12 11:40:00,15.06,15.06,15.02,15.02,594400.0,11.4091,11.4091,11.3788,11.3788,594400.0
2012-06-12 11:50:00,15.03,15.03,14.99,15.01,1130200.0,11.3864,11.3864,11.3561,11.3713,1130200.0
2012-06-12 12:00:00,15.01,15.04,15.01,15.01,398200.0,11.3713,11.394,11.3713,11.3713,398200.0
2012-06-12 12:10:00,15.01,15.04,15.0,15.03,688400.0,11.3713,11.394,11.3637,11.3864,688400.0
2012-06-12 12:20:00,15.03,15.04,15.0,15.0,520200.0,11.3864,11.394,11.3637,11.3637,520200.0
2012-06-12 12:30:00,15.0,15.04,15.0,15.03,1437600.0,11.3637,11.394,11.3637,11.3864,1437600.0
2012-06-12 12:40:00,15.03,15.05,15.02,15.03,462000.0,11.3864,11.4016,11.3788,11.3864,462000.0
2012-06-12 12:50:00,15.03,15.03,14.98,14.98,626400.0,11.3864,11.3864,11.3485,11.3485,626400.0
2012-06-12 13:00:00,14.98,15.0,14.97,14.98,873200.0,11.3485,11.3637,11.341,11.3485,873200.0
2012-06-12 13:10:00,14.98,15.02,14.97,15.01,1367600.0,11.3485,11.3788,11.341,11.3713,1367600.0
2012-06-12 13:20:00,15.01,15.01,14.99,14.99,994200.0,11.3713,11.3713,11.3561,11.3561,994200.0
2012-06-12 13:30:00,15.0,15.01,14.99,15.0,6930600.0,11.3637,11.3713,11.3561,11.3637,6930600.0
2012-06-12 13:40:00,15.0,15.03,15.0,15.02,310400.0,11.3637,11.3864,11.3637,11.3788,310400.0
2012-06-12 13:50:00,15.02,15.05,15.01,15.04,741800.0,11.3788,11.4016,11.3713,11.394,741800.0
2012-06-12 14:00:00,15.04,15.05,15.02,15.05,494400.0,11.394,11.4016,11.3788,11.4016,494400.0
2012-06-12 14:10:00,15.04,15.07,15.03,15.05,926000.0,11.394,11.4167,11.3864,11.4016,926000.0
2012-06-12 14:20:00,15.05,15.06,15.03,15.05,496200.0,11.4016,11.4091,11.3864,11.4016,496200.0
2012-06-12 14:30:00,15.05,15.11,15.05,15.1,885200.0,11.4016,11.447,11.4016,11.4394,885200.0
2012-06-12 14:40:00,15.11,15.11,15.06,15.08,607600.0,11.447,11.447,11.4091,11.4243,607600.0
2012-06-12 14:50:00,15.08,15.08,15.04,15.06,515600.0,11.4243,11.4243,11.394,11.4091,515600.0
2012-06-12 15:00:00,15.06,15.08,15.06,15.08,370800.0,11.4091,11.4243,11.4091,11.4243,370800.0
2012-06-12 15:10:00,15.08,15.1,15.07,15.08,1020800.0,11.4243,11.4394,11.4167,11.4243,1020800.0
2012-06-12 15:20:00,15.08,15.14,15.07,15.13,810800.0,11.4243,11.4698,11.4167,11.4622,810800.0
2012-06-12 15:30:00,15.13,15.15,15.11,15.15,884600.0,11.4622,11.4773,11.447,11.4773,884600.0
2012-06-12 15:40:00,15.14,15.24,15.13,15.22,1957200.0,11.4698,11.5455,11.4622,11.5304,1957200.0
2012-06-12 15:50:00,15.22,15.23,15.21,15.22,3586800.0,11.5304,11.5379,11.5228,11.5304,3586800.0
2012-06-13 09:30:00,15.19,15.2,14.96,14.96,1630000.0,11.5076,11.5152,11.3334,11.3334,1630000.0
2012-06-13 09:40:00,14.97,15.03,14.96,15.02,1569400.0,11.341,11.3864,11.3334,11.3788,1569400.0
2012-06-13 09:50:00,15.02,15.02,14.9,14.94,1460200.0,11.3788,11.3788,11.2879,11.3182,1460200.0
2012-06-13 10:00:00,14.94,15.1,14.93,15.09,746000.0,11.3182,11.4394,11.3107,11.4319,746000.0
2012-06-13 10:10:00,15.09,15.13,15.09,15.13,646400.0,11.4319,11.4622,11.4319,11.4622,646400.0
2012-06-13 10:20:00,15.13,15.14,15.1,15.11,874200.0,11.4622,11.4698,11.4394,11.447,874200.0
2012-06-13 10:30:00,15.11,15.18,15.11,15.16,420600.0,11.447,11.5001,11.447,11.4849,420600.0
2012-06-13 10:40:00,15.17,15.19,15.15,15.17,581600.0,11.4925,11.5076,11.4773,11.4925,581600.0
2012-06-13 10:50:00,15.17,15.18,15.13,15.13,812400.0,11.4925,11.5001,11.4622,11.4622,812400.0
2012-06-13 11:00:00,15.13,15.13,15.11,15.13,579200.0,11.4622,11.4622,11.447,11.4622,579200.0
2012-06-13 11:10:00,15.13,15.15,15.12,15.15,311800.0,11.4622,11.4773,11.4546,11.4773,311800.0
2012-06-13 11:20:00,15.15,15.19,15.15,15.18,247800.0,11.4773,11.5076,11.4773,11.5001,247800.0
2012-06-13 11:30:00,15.17,15.22,15.17,15.2,230800.0,11.4925,11.5304,11.4925,11.5152,230800.0
2012-06-13 11:40:00,15.21,15.21,15.18,15.19,355600.0,11.5228,11.5228,11.5001,11.5076,355600.0
2012-06-13 11:50:00,15.2,15.2,15.15,15.17,374200.0,11.5152,11.5152,11.4773,11.4925,374200.0
2012-06-13 12:00:00,15.17,15.17,15.14,15.15,282800.0,11.4925,11.4925,11.4698,11.4773,282800.0
2012-06-13 12:10:00,15.15,15.19,15.15,15.18,363000.0,11.4773,11.5076,11.4773,11.5001,363000.0
2012-06-13 12:20:00,15.18,15.18,15.16,15.17,210600.0,11.5001,11.5001,11.4849,11.4925,210600.0
2012-06-13 12:30:00,15.16,15.2,15.15,15.19,359000.0,11.4849,11.5152,11.4773,11.5076,359000.0
2012-06-13 12:40:00,15.19,15.22,15.19,15.2,233000.0,11.5076,11.5304,11.5076,11.5152,233000.0
2012-06-13 12:50:00,15.2,15.21,15.19,15.19,273600.0,11.5152,11.5228,11.5076,11.5076,273600.0
2012-06-13 13:00:00,15.19,15.21,15.18,15.21,354000.0,11.5076,11.5228,11.5001,11.5228,354000.0
2012-06-13 13:10:00,15.21,15.21,15.19,15.2,163200.0,11.5228,11.5228,11.5076,11.5152,163200.0
2012-06-13 13:20:00,15.21,15.22,15.19,15.21,459800.0,11.5228,11.5304,11.5076,11.5228,459800.0
2012-06-13 13:30:00,15.21,15.22,15.2,15.2,357800.0,11.5228,11.5304,11.5152,11.5152,357800.0
2012-06-13 13:40:00,15.2,15.21,15.17,15.17,474800.0,11.5152,11.5228,11.4925,11.4925,474800.0
2012-06-13 13:50:00,15.17,15.18,15.12,15.13,399000.0,11.4925,11.5001,11.4546,11.4622,399000.0
2012-06-13 14:00:00,15.13,15.15,15.13,15.15,375200.0,11.4622,11.4773,11.4622,11.4773,375200.0
2012-06-13 14:10:00,15.15,15.17,15.13,15.15,1449200.0,11.4773,11.4925,11.4622,11.4773,1449200.0
2012-06-13 14:20:00,15.16,15.18,15.15,15.18,979200.0,11.4849,11.5001,11.4773,11.5001,979200.0
2012-06-13 14:30:00,15.17,15.18,15.15,15.17,483800.0,11.4925,11.5001,11.4773,11.4925,483800.0
2012-06-13 14:40:00,15.17,15.18,15.11,15.12,1003800.0,11.4925,11.5001,11.447,11.4546,1003800.0
2012-06-13 14:50:00,15.12,15.13,15.09,15.09,482800.0,11.4546,11.4622,11.4319,11.4319,482800.0
2012-06-13 15:00:00,15.09,15.09,15.06,15.06,781400.0,11.4319,11.4319,11.4091,11.4091,781400.0
2012-06-13 15:10:00,15.06,15.07,15.02,15.02,841200.0,11.4091,11.4167,11.3788,11.3788,841200.0
2012-06-13 15:20:00,15.02,15.03,14.99,15.0,671200.0,11.3788,11.3864,11.3561,11.3637,671200.0
2012-06-13 15:30:00,15.0,15.02,14.98,14.99,766800.0,11.3637,11.3788,11.3485,11.3561,766800.0
2012-06-13 15:40:00,14.99,14.99,14.93,14.93,1049600.0,11.3561,11.3561,11.3107,11.3107,1049600.0
2012-06-13 15:50:00,14.94,15.0,14.93,14.99,1812800.0,11.3182,11.3637,11.3107,11.3561,1812800.0
2012-06-14 09:30:00,15.07,15.14,15.03,15.1,1346600.0,11.4167,11.4698,11.3864,11.4394,1346600.0
2012-06-14 09:40:00,15.09,15.13,15.07,15.09,648400.0,11.4319,11.4622,11.4167,11.4319,648400.0
2012-06-14 09:50:00,15.09,15.17,15.07,15.16,543000.0,11.4319,11.4925,11.4167,11.4849,543000.0
2012-06-14 10:00:00,15.16,15.23,15.16,15.22,796000.0,11.4849,11.5379,11.4849,11.5304,796000.0
2012-06-14 10:10:00,15.22,15.26,15.21,15.24,731400.0,11.5304,11.5607,11.5228,11.5455,731400.0
2012-06-14 10:20:00,15.24,15.26,15.23,15.24,491600.0,11.5455,11.5607,11.5379,11.5455,491600.0
2012-06-14 10:30:00,15.24,15.25,15.21,15.22,854200.0,11.5455,11.5531,11.5228,11.5304,854200.0
2012-06-14 10:40:00,15.22,15.26,15.22,15.25,804600.0,11.5304,11.5607,11.5304,11.5531,804600.0
2012-06-14 10:50:00,15.25,15.27,15.24,15.25,650400.0,11.5531,11.5682,11.5455,11.5531,650400.0
2012-06-14 11:00:00,15.25,15.27,15.22,15.24,683000.0,11.5531,11.5682,11.5304,11.5455,683000.0
2012-06-14 11:10:00,15.24,15.24,15.2,15.21,659200.0,11.5455,11.5455,11.5152,11.5228,659200.0
2012-06-14 11:20:00,15.21,15.24,15.21,15.23,481600.0,11.5228,11.5455,11.5228,11.5379,481600.0
2012-06-14 11:30:00,15.22,15.26,15.22,15.26,1163000.0,11.5304,11.5607,11.5304,11.5607,1163000.0
2012-06-14 11:40:00,15.25,15.26,15.22,15.22,586800.0,11.5531,11.5607,11.5304,11.5304,586800.0
2012-06-14 11:50:00,15.22,15.23,15.21,15.21,302000.0,11.5304,11.5379,11.5228,11.5228,302000.0
2012-06-14 12:00:00,15.21,15.22,15.2,15.22,197600.0,11.5228,11.5304,11.5152,11.5304,197600.0
2012-06-14 12:10:00,15.22,15.24,15.2,15.22,364400.0,11.5304,11.5455,11.5152,11.5304,364400.0
2012-06-14 12:20:00,15.21,15.23,15.21,15.22,676600.0,11.5228,11.5379,11.5228,11.5304,676600.0
2012-06-14 12:30:00,15.22,15.23,15.21,15.22,883800.0,11.5304,11.5379,11.5228,11.5304,883800.0
2012-06-14 12:40:00,15.21,15.22,15.2,15.21,593800.0,11.5228,11.5304,11.5152,11.5228,593800.0
2012-06-14 12:50:00,15.21,15.22,15.2,15.22,499400.0,11.5228,11.5304,11.5152,11.5304,499400.0
2012-06-14 13:00:00,15.22,15.26,15.22,15.25,514800.0,11.5304,11.5607,11.5304,11.5531,514800.0
2012-06-14 13:10:00,15.26,15.26,15.24,15.24,651600.0,11.5607,11.5607,11.5455,11.5455,651600.0
2012-06-14 13:20:00,15.24,15.24,15.22,15.23,287200.0,11.5455,11.5455,11.5304,11.5379,287200.0
2012-06-14 13:30:00,15.23,15.28,15.22,15.27,531200.0,11.5379,11.5758,11.5304,11.5682,531200.0
2012-06-14 13:40:00,15.27,15.27,15.24,15.26,265200.0,11.5682,11.5682,11.5455,11.5607,265200.0
2012-06-14 13:50:00,15.26,15.27,15.26,15.26,236400.0,11.5607,11.5682,11.5607,11.5607,236400.0
2012-06-14 14:00:00,15.27,15.28,15.26,15.27,445400.0,11.5682,11.5758,11.5607,11.5682,445400.0
2012-06-14 14:10:00,15.27,15.27,15.26,15.27,438400.0,11.5682,11.5682,11.5607,11.5682,438400.0
2012-06-14 14:20:00,15.27,15.27,15.22,15.22,194000.0,11.5682,11.5682,11.5304,11.5304,194000.0
2012-06-14 14:30:00,15.22,15.23,15.22,15.22,433200.0,11.5304,11.5379,11.5304,11.5304,433200.0
2012-06-14 14:40:00,15.22,15.24,15.21,15.22,317000.0,11.5304,11.5455,11.5228,11.5304,317000.0
2012-06-14 14:50:00,15.23,15.24,15.19,15.19,681600.0,11.5379,11.5455,11.5076,11.5076,681600.0
2012-06-14 15:00:00,15.2,15.37,15.19,15.3,1410800.0,11.5152,11.644,11.5076,11.591,1410800.0
2012-06-14 15:10:00,15.3,15.38,15.3,15.3,1877600.0,11.591,11.6516,11.591,11.591,1877600.0
2012-06-14 15:20:00,15.3,15.33,15.27,15.29,953400.0,11.591,11.6137,11.5682,11.5834,953400.0
2012-06-14 15:30:00,15.29,15.37,15.27,15.36,1243600.0,11.5834,11.644,11.5682,11.6364,1243600.0
2012-06-14 15:40:00,15.36,15.39,15.34,15.37,1226800.0,11.6364,11.6591,11.6213,11.644,1226800.0
2012-06-14 15:50:00,15.37,15.39,15.35,15.35,2792400.0,11.644,11.6591,11.6288,11.6288,2792400.0
2012-06-15 09:30:00,15.43,15.53,15.3,15.49,8113600.0,11.6894,11.7652,11.591,11.7349,8113600.0
2012-06-15 09:40:00,15.49,15.51,15.47,15.48,904400.0,11.7349,11.7501,11.7198,11.7273,904400.0
2012-06-15 09:50:00,15.48,15.55,15.47,15.54,1080200.0,11.7273,11.7804,11.7198,11.7728,1080200.0
2012-06-15 10:00:00,15.54,15.59,15.53,15.56,1690600.0,11.7728,11.8107,11.7652,11.7879,1690600.0
2012-06-15 10:10:00,15.56,15.56,15.45,15.46,1381600.0,11.7879,11.7879,11.7046,11.7122,1381600.0
2012-06-15 10:20:00,15.46,15.51,15.46,15.5,860600.0,11.7122,11.7501,11.7122,11.7425,860600.0
2012-06-15 10:30:00,15.49,15.51,15.47,15.51,482600.0,11.7349,11.7501,11.7198,11.7501,482600.0
2012-06-15 10:40:00,15.51,15.51,15.47,15.47,573600.0,11.7501,11.7501,11.7198,11.7198,573600.0
2012-06-15 10:50:00,15.47,15.49,15.45,15.47,587200.0,11.7198,11.7349,11.7046,11.7198,587200.0
2012-06-15 11:00:00,15.47,15.49,15.46,15.49,640600.0,11.7198,11.7349,11.7122,11.7349,640600.0
2012-06-15 11:10:00,15.49,15.49,15.47,15.47,567400.0,11.7349,11.7349,11.7198,11.7198,567400.0
2012-06-15 11:20:00,15.47,15.49,15.46,15.48,410600.0,11.7198,11.7349,11.7122,11.7273,410600.0
2012-06-15 11:30:00,15.49,15.5,15.47,15.49,531200.0,11.7349,11.7425,11.7198,11.7349,531200.0
2012-06-15 11:40:00,15.49,15.5,15.49,15.49,347400.0,11.7349,11.7425,11.7349,11.7349,347400.0
2012-06-15 11:50:00,15.49,15.49,15.48,15.49,518600.0,11.7349,11.7349,11.7273,11.7349,518600.0
2012-06-15 12:00:00,15.49,15.49,15.46,15.46,317000.0,11.7349,11.7349,11.7122,11.7122,317000.0
2012-06-15 12:10:00,15.47,15.47,15.45,15.45,254400.0,11.7198,11.7198,11.7046,11.7046,254400.0
2012-06-15 12:20:00,15.45,15.46,15.44,15.45,863000.0,11.7046,11.7122,11.697,11.7046,863000.0
2012-06-15 12:30:00,15.46,15.46,15.44,15.45,235000.0,11.7122,11.7122,11.697,11.7046,235000.0
2012-06-15 12:40:00,15.45,15.47,15.45,15.45,442600.0,11.7046,11.7198,11.7046,11.7046,442600.0
2012-06-15 12:50:00,15.46,15.49,15.45,15.49,777800.0,11.7122,11.7349,11.7046,11.7349,777800.0
2012-06-15 13:00:00,15.49,15.51,15.49,15.49,986600.0,11.7349,11.7501,11.7349,11.7349,986600.0
2012-06-15 13:10:00,15.49,15.51,15.49,15.49,343600.0,11.7349,11.7501,11.7349,11.7349,343600.0
2012-06-15 13:20:00,15.49,15.49,15.45,15.45,699000.0,11.7349,11.7349,11.7046,11.7046,699000.0
2012-06-15 13:30:00,15.45,15.48,15.45,15.47,261400.0,11.7046,11.7273,11.7046,11.7198,261400.0
2012-06-15 13:40:00,15.47,15.47,15.46,15.47,270600.0,11.7198,11.7198,11.7122,11.7198,270600.0
2012-06-15 13:50:00,15.47,15.48,15.46,15.48,435000.0,11.7198,11.7273,11.7122,11.7273,435000.0
2012-06-15 14:00:00,15.48,15.52,15.48,15.51,440200.0,11.7273,11.7576,11.7273,11.7501,440200.0
2012-06-15 14:10:00,15.52,15.52,15.49,15.49,418800.0,11.7576,11.7576,11.7349,11.7349,418800.0
2012-06-15 14:20:00,15.5,15.55,15.49,15.54,451800.0,11.7425,11.7804,11.7349,11.7728,451800.0
2012-06-15 14:30:00,15.54,15.57,15.52,15.56,675400.0,11.7728,11.7955,11.7576,11.7879,675400.0
2012-06-15 14:40:00,15.56,15.56,15.53,15.53,482000.0,11.7879,11.7879,11.7652,11.7652,482000.0
2012-06-15 14:50:00,15.53,15.55,15.52,15.52,750800.0,11.7652,11.7804,11.7576,11.7576,750800.0
2012-06-15 15:00:00,15.52,15.54,15.5,15.52,520800.0,11.7576,11.7728,11.7425,11.7576,520800.0
2012-06-15 15:10:00,15.52,15.54,15.52,15.52,361600.0,11.7576,11.7728,11.7576,11.7576,361600.0
2012-06-15 15:20:00,15.52,15.54,15.51,15.54,905000.0,11.7576,11.7728,11.7501,11.7728,905000.0
2012-06-15 15:30:00,15.54,15.55,15.52,15.55,847600.0,11.7728,11.7804,11.7576,11.7804,847600.0
2012-06-15 15:40:00,15.55,15.59,15.54,15.56,1075200.0,11.7804,11.8107,11.7728,11.7879,1075200.0
2012-06-15 15:50:00,15.55,15.57,15.54,15.55,3497600.0,11.7804,11.7955,11.7728,11.7804,3497600.0
2012-06-18 09:30:00,15.55,15.62,15.49,15.62,1067600.0,11.7804,11.8334,11.7349,11.8334,1067600.0
2012-06-18 09:40:00,15.62,15.67,15.59,15.62,937000.0,11.8334,11.8713,11.8107,11.8334,937000.0
2012-06-18 09:50:00,15.62,15.63,15.55,15.57,711200.0,11.8334,11.841,11.7804,11.7955,711200.0
2012-06-18 10:00:00,15.57,15.65,15.56,15.61,718600.0,11.7955,11.8561,11.7879,11.8258,718600.0
2012-06-18 10:10:00,15.61,15.63,15.6,15.63,425800.0,11.8258,11.841,11.8182,11.841,425800.0
2012-06-18 10:20:00,15.63,15.64,15.61,15.61,489000.0,11.841,11.8485,11.8258,11.8258,489000.0
2012-06-18 10:30:00,15.62,15.62,15.58,15.62,1174000.0,11.8334,11.8334,11.8031,11.8334,1174000.0
2012-06-18 10:40:00,15.63,15.68,15.62,15.67,857000.0,11.841,11.8788,11.8334,11.8713,857000.0
2012-06-18 10:50:00,15.67,15.71,15.63,15.65,876600.0,11.8713,11.9016,11.841,11.8561,876600.0
2012-06-18 11:00:00,15.65,15.65,15.62,15.62,316800.0,11.8561,11.8561,11.8334,11.8334,316800.0
2012-06-18 11:10:00,15.63,15.63,15.6,15.6,449200.0,11.841,11.841,11.8182,11.8182,449200.0
2012-06-18 11:20:00,15.6,15.6,15.56,15.59,556400.0,11.8182,11.8182,11.7879,11.8107,556400.0
2012-06-18 11:30:00,15.6,15.6,15.55,15.56,469400.0,11.8182,11.8182,11.7804,11.7879,469400.0
2012-06-18 11:40:00,15.56,15.59,15.55,15.57,774400.0,11.7879,11.8107,11.7804,11.7955,774400.0
2012-06-18 11:50:00,15.57,15.58,15.55,15.58,524600.0,11.7955,11.8031,11.7804,11.8031,524600.0
2012-06-18 12:00:00,15.58,15.58,15.56,15.56,335600.0,11.8031,11.8031,11.7879,11.7879,335600.0
2012-06-18 12:10:00,15.56,15.59,15.56,15.59,395200.0,11.7879,11.8107,11.7879,11.8107,395200.0
2012-06-18 12:20:00,15.58,15.59,15.56,15.57,334800.0,11.8031,11.8107,11.7879,11.7955,334800.0
2012-06-18 12:30:00,15.57,15.58,15.54,15.55,410600.0,11.7955,11.8031,11.7728,11.7804,410600.0
2012-06-18 12:40:00,15.55,15.59,15.55,15.59,260800.0,11.7804,11.8107,11.7804,11.8107,260800.0
2012-06-18 12:50:00,15.59,15.62,15.56,15.58,485600.0,11.8107,11.8334,11.7879,11.8031,485600.0
2012-06-18 13:00:00,15.58,15.58,15.56,15.57,693000.0,11.8031,11.8031,11.7879,11.7955,693000.0
2012-06-18 13:10:00,15.57,15.59,15.56,15.59,272600.0,11.7955,11.8107,11.7879,11.8107,272600.0
2012-06-18 13:20:00,15.59,15.61,15.58,15.58,493600.0,11.8107,11.8258,11.8031,11.8031,493600.0
2012-06-18 13:30:00,15.58,15.59,15.57,15.59,317600.0,11.8031,11.8107,11.7955,11.8107,317600.0
2012-06-18 13:40:00,15.59,15.59,15.56,15.56,410800.0,11.8107,11.8107,11.7879,11.7879,410800.0
2012-06-18 13:50:00,15.56,15.61,15.56,15.6,202200.0,11.7879,11.8258,11.7879,11.8182,202200.0
2012-06-18 14:00:00,15.6,15.6,15.58,15.58,183000.0,11.8182,11.8182,11.8031,11.8031,183000.0
2012-06-18 14:10:00,15.58,15.62,15.58,15.61,285600.0,11.8031,11.8334,11.8031,11.8258,285600.0
2012-06-18 14:20:00,15.61,15.61,15.59,15.59,378600.0,11.8258,11.8258,11.8107,11.8107,378600.0
2012-06-18 14:30:00,15.6,15.61,15.59,15.6,349400.0,11.8182,11.8258,11.8107,11.8182,349400.0
2012-06-18 14:40:00,15.61,15.61,15.58,15.58,261000.0,11.8258,11.8258,11.8031,11.8031,261000.0
2012-06-18 14:50:00,15.58,15.61,15.58,15.61,436000.0,11.8031,11.8258,11.8031,11.8258,436000.0
2012-06-18 15:00:00,15.6,15.62,15.6,15.6,307800.0,11.8182,11.8334,11.8182,11.8182,307800.0
2012-06-18 15:10:00,15.6,15.6,15.56,15.57,548000.0,11.8182,11.8182,11.7879,11.7955,548000.0
2012-06-18 15:20:00,15.57,15.59,15.56,15.58,379400.0,11.7955,11.8107,11.7879,11.8031,379400.0
2012-06-18 15:30:00,15.58,15.59,15.55,15.59,713200.0,11.8031,11.8107,11.7804,11.8107,713200.0
2012-06-18 15:40:00,15.59,15.6,15.57,15.59,768400.0,11.8107,11.8182,11.7955,11.8107,768400.0
2012-06-18 15:50:00,15.59,15.59,15.56,15.58,1590600.0,11.8107,11.8107,11.7879,11.8031,1590600.0
2012-06-19 09:30:00,15.63,15.68,15.57,15.6,778800.0,11.841,11.8788,11.7955,11.8182,778800.0
2012-06-19 09:40:00,15.6,15.61,15.53,15.54,588400.0,11.8182,11.8258,11.7652,11.7728,588400.0
2012-06-19 09:50:00,15.55,15.6,15.54,15.6,390600.0,11.7804,11.8182,11.7728,11.8182,390600.0
2012-06-19 10:00:00,15.6,15.61,15.57,15.58,1174400.0,11.8182,11.8258,11.7955,11.8031,1174400.0
2012-06-19 10:10:00,15.58,15.61,15.56,15.6,977000.0,11.8031,11.8258,11.7879,11.8182,977000.0
2012-06-19 10:20:00,15.61,15.62,15.59,15.6,579800.0,11.8258,11.8334,11.8107,11.8182,579800.0
2012-06-19 10:30:00,15.6,15.62,15.6,15.61,436800.0,11.8182,11.8334,11.8182,11.8258,436800.0
2012-06-19 10:40:00,15.61,15.63,15.59,15.63,315400.0,11.8258,11.841,11.8107,11.841,315400.0
2012-06-19 10:50:00,15.63,15.68,15.62,15.67,550800.0,11.841,11.8788,11.8334,11.8713,550800.0
2012-06-19 11:00:00,15.67,15.71,15.67,15.69,553200.0,11.8713,11.9016,11.8713,11.8864,553200.0
2012-06-19 11:10:00,15.69,15.71,15.67,15.67,394800.0,11.8864,11.9016,11.8713,11.8713,394800.0
2012-06-19 11:20:00,15.67,15.71,15.66,15.7,297200.0,11.8713,11.9016,11.8637,11.894,297200.0
2012-06-19 11:30:00,15.7,15.71,15.68,15.68,206000.0,11.894,11.9016,11.8788,11.8788,206000.0
2012-06-19 11:40:00,15.68,15.7,15.68,15.7,535200.0,11.8788,11.894,11.8788,11.894,535200.0
2012-06-19 11:50:00,15.7,15.72,15.69,15.7,386600.0,11.894,11.9091,11.8864,11.894,386600.0
2012-06-19 12:00:00,15.7,15.72,15.7,15.7,462600.0,11.894,11.9091,11.894,11.894,462600.0
2012-06-19 12:10:00,15.7,15.71,15.69,15.7,898800.0,11.894,11.9016,11.8864,11.894,898800.0
2012-06-19 12:20:00,15.7,15.72,15.69,15.71,605400.0,11.894,11.9091,11.8864,11.9016,605400.0
2012-06-19 12:30:00,15.71,15.72,15.7,15.71,635200.0,11.9016,11.9091,11.894,11.9016,635200.0
2012-06-19 12:40:00,15.72,15.73,15.71,15.72,374000.0,11.9091,11.9167,11.9016,11.9091,374000.0
2012-06-19 12:50:00,15.72,15.74,15.72,15.74,525200.0,11.9091,11.9243,11.9091,11.9243,525200.0
2012-06-19 13:00:00,15.74,15.75,15.72,15.74,460200.0,11.9243,11.9319,11.9091,11.9243,460200.0
2012-06-19 13:10:00,15.75,15.78,15.74,15.77,506000.0,11.9319,11.9546,11.9243,11.947,506000.0
2012-06-19 13:20:00,15.77,15.8,15.77,15.79,631200.0,11.947,11.9698,11.947,11.9622,631200.0
2012-06-19 13:30:00,15.79,15.83,15.79,15.81,443800.0,11.9622,11.9925,11.9622,11.9773,443800.0
2012-06-19 13:40:00,15.81,15.81,15.8,15.81,446000.0,11.9773,11.9773,11.9698,11.9773,446000.0
2012-06-19 13:50:00,15.81,15.83,15.8,15.83,408600.0,11.9773,11.9925,11.9698,11.9925,408600.0
2012-06-19 14:00:00,15.82,15.83,15.79,15.79,462600.0,11.9849,11.9925,11.9622,11.9622,462600.0
2012-06-19 14:10:00,15.79,15.8,15.78,15.8,389600.0,11.9622,11.9698,11.9546,11.9698,389600.0
2012-06-19 14:20:00,15.8,15.8,15.77,15.77,354000.0,11.9698,11.9698,11.947,11.947,354000.0
2012-06-19 14:30:00,15.77,15.78,15.71,15.74,795400.0,11.947,11.9546,11.9016,11.9243,795400.0
2012-06-19 14:40:00,15.73,15.76,15.72,15.72,664400.0,11.9167,11.9394,11.9091,11.9091,664400.0
2012-06-19 14:50:00,15.72,15.74,15.72,15.74,688200.0,11.9091,11.9243,11.9091,11.9243,688200.0
2012-06-19 15:00:00,15.74,15.74,15.71,15.72,345400.0,11.9243,11.9243,11.9016,11.9091,345400.0
2012-06-19 15:10:00,15.72,15.74,15.72,15.73,386600.0,11.9091,11.9243,11.9091,11.9167,386600.0
2012-06-19 15:20:00,15.73,15.74,15.7,15.7,725000.0,11.9167,11.9243,11.894,11.894,725000.0
2012-06-19 15:30:00,15.7,15.72,15.67,15.69,856400.0,11.894,11.9091,11.8713,11.8864,856400.0
2012-06-19 15:40:00,15.69,15.69,15.65,15.65,1037200.0,11.8864,11.8864,11.8561,11.8561,1037200.0
2012-06-19 15:50:00,15.66,15.69,15.65,15.65,3522600.0,11.8637,11.8864,11.8561,11.8561,3522600.0
2012-06-20 09:30:00,15.63,15.68,15.6,15.66,750800.0,11.841,11.8788,11.8182,11.8637,750800.0
2012-06-20 09:40:00,15.66,15.69,15.62,15.68,603400.0,11.8637,11.8864,11.8334,11.8788,603400.0
2012-06-20 09:50:00,15.69,15.69,15.63,15.64,876000.0,11.8864,11.8864,11.841,11.8485,876000.0
2012-06-20 10:00:00,15.63,15.67,15.62,15.65,578000.0,11.841,11.8713,11.8334,11.8561,578000.0
2012-06-20 10:10:00,15.65,15.66,15.62,15.62,869800.0,11.8561,11.8637,11.8334,11.8334,869800.0
2012-06-20 10:20:00,15.62,15.65,15.6,15.63,739600.0,11.8334,11.8561,11.8182,11.841,739600.0
2012-06-20 10:30:00,15.63,15.64,15.6,15.61,1153200.0,11.841,11.8485,11.8182,11.8258,1153200.0
2012-06-20 10:40:00,15.61,15.63,15.6,15.62,852400.0,11.8258,11.841,11.8182,11.8334,852400.0
2012-06-20 10:50:00,15.61,15.62,15.57,15.59,541600.0,11.8258,11.8334,11.7955,11.8107,541600.0
2012-06-20 11:00:00,15.59,15.61,15.58,15.6,866200.0,11.8107,11.8258,11.8031,11.8182,866200.0
2012-06-20 11:10:00,15.61,15.62,15.59,15.6,634400.0,11.8258,11.8334,11.8107,11.8182,634400.0
2012-06-20 11:20:00,15.6,15.6,15.59,15.59,443200.0,11.8182,11.8182,11.8107,11.8107,443200.0
2012-06-20 11:30:00,15.6,15.6,15.58,15.59,737800.0,11.8182,11.8182,11.8031,11.8107,737800.0
2012-06-20 11:40:00,15.59,15.6,15.57,15.57,621600.0,11.8107,11.8182,11.7955,11.7955,621600.0
2012-06-20 11:50:00,15.57,15.58,15.55,15.56,442200.0,11.7955,11.8031,11.7804,11.7879,442200.0
2012-06-20 12:00:00,15.56,15.56,15.52,15.53,585200.0,11.7879,11.7879,11.7576,11.7652,585200.0
2012-06-20 12:10:00,15.53,15.55,15.53,15.54,584200.0,11.7652,11.7804,11.7652,11.7728,584200.0
2012-06-20 12:20:00,15.54,15.55,15.52,15.55,346600.0,11.7728,11.7804,11.7576,11.7804,346600.0
2012-06-20 12:30:00,15.55,15.56,15.45,15.47,1878400.0,11.7804,11.7879,11.7046,11.7198,1878400.0
2012-06-20 12:40:00,15.47,15.57,15.46,15.55,912000.0,11.7198,11.7955,11.7122,11.7804,912000.0
2012-06-20 12:50:00,15.55,15.58,15.54,15.56,614400.0,11.7804,11.8031,11.7728,11.7879,614400.0
2012-06-20 13:00:00,15.56,15.62,15.56,15.62,1601000.0,11.7879,11.8334,11.7879,11.8334,1601000.0
2012-06-20 13:10:00,15.62,15.63,15.59,15.6,515000.0,11.8334,11.841,11.8107,11.8182,515000.0
2012-06-20 13:20:00,15.6,15.61,15.56,15.59,951200.0,11.8182,11.8258,11.7879,11.8107,951200.0
2012-06-20 13:30:00,15.6,15.61,15.56,15.59,805600.0,11.8182,11.8258,11.7879,11.8107,805600.0
2012-06-20 13:40:00,15.59,15.6,15.58,15.59,174400.0,11.8107,11.8182,11.8031,11.8107,174400.0
2012-06-20 13:50:00,15.59,15.61,15.58,15.61,751800.0,11.8107,11.8258,11.8031,11.8258,751800.0
2012-06-20 14:00:00,15.61,15.61,15.56,15.6,497800.0,11.8258,11.8258,11.7879,11.8182,497800.0
2012-06-20 14:10:00,15.6,15.61,15.55,15.55,998200.0,11.8182,11.8258,11.7804,11.7804,998200.0
2012-06-20 14:20:00,15.54,15.56,15.5,15.53,570000.0,11.7728,11.7879,11.7425,11.7652,570000.0
2012-06-20 14:30:00,15.54,15.57,15.53,15.55,395400.0,11.7728,11.7955,11.7652,11.7804,395400.0
2012-06-20 14:40:00,15.55,15.55,15.49,15.53,560800.0,11.7804,11.7804,11.7349,11.7652,560800.0
2012-06-20 14:50:00,15.53,15.55,15.51,15.54,449000.0,11.7652,11.7804,11.7501,11.7728,449000.0
2012-06-20 15:00:00,15.54,15.55,15.5,15.51,396200.0,11.7728,11.7804,11.7425,11.7501,396200.0
2012-06-20 15:10:00,15.51,15.55,15.49,15.51,508400.0,11.7501,11.7804,11.7349,11.7501,508400.0
2012-06-20 15:20:00,15.5,15.57,15.5,15.56,401200.0,11.7425,11.7955,11.7425,11.7879,401200.0
2012-06-20 15:30:00,15.56,15.59,15.55,15.56,486600.0,11.7879,11.8107,11.7804,11.7879,486600.0
2012-06-20 15:40:00,15.56,15.61,15.55,15.57,905800.0,11.7879,11.8258,11.7804,11.7955,905800.0
2012-06-20 15:50:00,15.57,15.6,15.55,15.6,1688400.0,11.7955,11.8182,11.7804,11.8182,1688400.0
2012-06-21 09:30:00,15.67,15.67,15.56,15.6,972400.0,11.8713,11.8713,11.7879,11.8182,972400.0
2012-06-21 09:40:00,15.6,15.63,15.58,15.6,676000.0,11.8182,11.841,11.8031,11.8182,676000.0
2012-06-21 09:50:00,15.6,15.61,15.56,15.57,1039400.0,11.8182,11.8258,11.7879,11.7955,1039400.0
2012-06-21 10:00:00,15.57,15.57,15.52,15.54,568600.0,11.7955,11.7955,11.7576,11.7728,568600.0
2012-06-21 10:10:00,15.54,15.56,15.53,15.54,607000.0,11.7728,11.7879,11.7652,11.7728,607000.0
2012-06-21 10:20:00,15.54,15.56,15.51,15.54,838600.0,11.7728,11.7879,11.7501,11.7728,838600.0
2012-06-21 10:30:00,15.54,15.58,15.53,15.56,821400.0,11.7728,11.8031,11.7652,11.7879,821400.0
2012-06-21 10:40:00,15.56,15.61,15.55,15.61,1543200.0,11.7879,11.8258,11.7804,11.8258,1543200.0
2012-06-21 10:50:00,15.6,15.61,15.58,15.58,742600.0,11.8182,11.8258,11.8031,11.8031,742600.0
2012-06-21 11:00:00,15.58,15.58,15.47,15.48,637000.0,11.8031,11.8031,11.7198,11.7273,637000.0
2012-06-21 11:10:00,15.47,15.5,15.46,15.5,413000.0,11.7198,11.7425,11.7122,11.7425,413000.0
2012-06-21 11:20:00,15.5,15.53,15.46,15.46,600200.0,11.7425,11.7652,11.7122,11.7122,600200.0
2012-06-21 11:30:00,15.47,15.49,15.46,15.47,652600.0,11.7198,11.7349,11.7122,11.7198,652600.0
2012-06-21 11:40:00,15.47,15.47,15.41,15.42,1100200.0,11.7198,11.7198,11.6743,11.6819,1100200.0
2012-06-21 11:50:00,15.42,15.49,15.42,15.49,420400.0,11.6819,11.7349,11.6819,11.7349,420400.0
2012-06-21 12:00:00,15.49,15.5,15.47,15.49,279400.0,11.7349,11.7425,11.7198,11.7349,279400.0
2012-06-21 12:10:00,15.49,15.5,15.48,15.5,200200.0,11.7349,11.7425,11.7273,11.7425,200200.0
2012-06-21 12:20:00,15.51,15.51,15.42,15.43,504800.0,11.7501,11.7501,11.6819,11.6894,504800.0
2012-06-21 12:30:00,15.43,15.44,15.41,15.43,372400.0,11.6894,11.697,11.6743,11.6894,372400.0
2012-06-21 12:40:00,15.42,15.42,15.38,15.42,428400.0,11.6819,11.6819,11.6516,11.6819,428400.0
2012-06-21 12:50:00,15.42,15.43,15.4,15.41,343400.0,11.6819,11.6894,11.6667,11.6743,343400.0
2012-06-21 13:00:00,15.41,15.43,15.4,15.41,342400.0,11.6743,11.6894,11.6667,11.6743,342400.0
2012-06-21 13:10:00,15.42,15.42,15.39,15.4,460600.0,11.6819,11.6819,11.6591,11.6667,460600.0
2012-06-21 13:20:00,15.39,15.41,15.38,15.39,256200.0,11.6591,11.6743,11.6516,11.6591,256200.0
2012-06-21 13:30:00,15.39,15.42,15.38,15.38,342000.0,11.6591,11.6819,11.6516,11.6516,342000.0
2012-06-21 13:40:00,15.38,15.4,15.36,15.38,458200.0,11.6516,11.6667,11.6364,11.6516,458200.0
2012-06-21 13:50:00,15.38,15.42,15.38,15.4,465200.0,11.6516,11.6819,11.6516,11.6667,465200.0
2012-06-21 14:00:00,15.4,15.41,15.38,15.4,335200.0,11.6667,11.6743,11.6516,11.6667,335200.0
2012-06-21 14:10:00,15.4,15.41,15.38,15.4,461400.0,11.6667,11.6743,11.6516,11.6667,461400.0
2012-06-21 14:20:00,15.4,15.4,15.37,15.4,557600.0,11.6667,11.6667,11.644,11.6667,557600.0
2012-06-21 14:30:00,15.4,15.4,15.38,15.4,423600.0,11.6667,11.6667,11.6516,11.6667,423600.0
2012-06-21 14:40:00,15.4,15.44,15.4,15.43,580200.0,11.6667,11.697,11.6667,11.6894,580200.0
2012-06-21 14:50:00,15.43,15.43,15.4,15.42,689600.0,11.6894,11.6894,11.6667,11.6819,689600.0
2012-06-21 15:00:00,15.42,15.43,15.41,15.42,930800.0,11.6819,11.6894,11.6743,11.6819,930800.0
2012-06-21 15:10:00,15.42,15.42,15.38,15.38,926800.0,11.6819,11.6819,11.6516,11.6516,926800.0
2012-06-21 15:20:00,15.38,15.4,15.35,15.4,829600.0,11.6516,11.6667,11.6288,11.6667,829600.0
2012-06-21 15:30:00,15.4,15.42,15.37,15.39,911800.0,11.6667,11.6819,11.644,11.6591,911800.0
2012-06-21 15:40:00,15.39,15.4,15.33,15.35,1130000.0,11.6591,11.6667,11.6137,11.6288,1130000.0
2012-06-21 15:50:00,15.35,15.37,15.32,15.35,2096000.0,11.6288,11.644,11.6061,11.6288,2096000.0
2012-06-22 09:30:00,15.38,15.4,15.31,15.35,759000.0,11.6516,11.6667,11.5985,11.6288,759000.0
2012-06-22 09:40:00,15.35,15.37,15.29,15.31,937600.0,11.6288,11.644,11.5834,11.5985,937600.0
2012-06-22 09:50:00,15.31,15.34,15.29,15.34,917600.0,11.5985,11.6213,11.5834,11.6213,917600.0
2012-06-22 10:00:00,15.34,15.39,15.34,15.38,1338200.0,11.6213,11.6591,11.6213,11.6516,1338200.0
2012-06-22 10:10:00,15.37,15.44,15.37,15.43,903600.0,11.644,11.697,11.644,11.6894,903600.0
2012-06-22 10:20:00,15.42,15.44,15.39,15.4,530800.0,11.6819,11.697,11.6591,11.6667,530800.0
2012-06-22 10:30:00,15.4,15.4,15.36,15.38,805200.0,11.6667,11.6667,11.6364,11.6516,805200.0
2012-06-22 10:40:00,15.38,15.4,15.37,15.4,1060200.0,11.6516,11.6667,11.644,11.6667,1060200.0
2012-06-22 10:50:00,15.39,15.44,15.39,15.41,545200.0,11.6591,11.697,11.6591,11.6743,545200.0
2012-06-22 11:00:00,15.41,15.45,15.4,15.43,993800.0,11.6743,11.7046,11.6667,11.6894,993800.0
2012-06-22 11:10:00,15.44,15.46,15.43,15.46,732600.0,11.697,11.7122,11.6894,11.7122,732600.0
2012-06-22 11:20:00,15.45,15.46,15.4,15.4,520600.0,11.7046,11.7122,11.6667,11.6667,520600.0
2012-06-22 11:30:00,15.4,15.43,15.4,15.42,468400.0,11.6667,11.6894,11.6667,11.6819,468400.0
2012-06-22 11:40:00,15.42,15.43,15.4,15.4,757600.0,11.6819,11.6894,11.6667,11.6667,757600.0
2012-06-22 11:50:00,15.4,15.41,15.4,15.4,682600.0,11.6667,11.6743,11.6667,11.6667,682600.0
2012-06-22 12:00:00,15.41,15.41,15.37,15.38,603000.0,11.6743,11.6743,11.644,11.6516,603000.0
2012-06-22 12:10:00,15.39,15.42,15.38,15.4,327400.0,11.6591,11.6819,11.6516,11.6667,327400.0
2012-06-22 12:20:00,15.4,15.43,15.39,15.42,560800.0,11.6667,11.6894,11.6591,11.6819,560800.0
2012-06-22 12:30:00,15.42,15.42,15.4,15.4,789400.0,11.6819,11.6819,11.6667,11.6667,789400.0
2012-06-22 12:40:00,15.4,15.41,15.4,15.4,282600.0,11.6667,11.6743,11.6667,11.6667,282600.0
2012-06-22 12:50:00,15.4,15.42,15.4,15.4,306400.0,11.6667,11.6819,11.6667,11.6667,306400.0
2012-06-22 13:00:00,15.4,15.4,15.37,15.38,450600.0,11.6667,11.6667,11.644,11.6516,450600.0
2012-06-22 13:10:00,15.38,15.38,15.36,15.38,613200.0,11.6516,11.6516,11.6364,11.6516,613200.0
2012-06-22 13:20:00,15.38,15.38,15.37,15.37,586800.0,11.6516,11.6516,11.644,11.644,586800.0
2012-06-22 13:30:00,15.37,15.38,15.36,15.36,224800.0,11.644,11.6516,11.6364,11.6364,224800.0
2012-06-22 13:40:00,15.37,15.37,15.36,15.37,192800.0,11.644,11.644,11.6364,11.644,192800.0
2012-06-22 13:50:00,15.37,15.37,15.34,15.37,170000.0,11.644,11.644,11.6213,11.644,170000.0
2012-06-22 14:00:00,15.37,15.41,15.37,15.4,452800.0,11.644,11.6743,11.644,11.6667,452800.0
2012-06-22 14:10:00,15.4,15.41,15.4,15.4,525000.0,11.6667,11.6743,11.6667,11.6667,525000.0
2012-06-22 14:20:00,15.4,15.42,15.4,15.42,272000.0,11.6667,11.6819,11.6667,11.6819,272000.0
2012-06-22 14:30:00,15.42,15.43,15.41,15.42,218000.0,11.6819,11.6894,11.6743,11.6819,218000.0
2012-06-22 14:40:00,15.42,15.45,15.41,15.45,261600.0,11.6819,11.7046,11.6743,11.7046,261600.0
2012-06-22 14:50:00,15.44,15.46,15.44,15.46,401200.0,11.697,11.7122,11.697,11.7122,401200.0
2012-06-22 15:00:00,15.46,15.46,15.42,15.42,275400.0,11.7122,11.7122,11.6819,11.6819,275400.0
2012-06-22 15:10:00,15.42,15.47,15.42,15.43,386600.0,11.6819,11.7198,11.6819,11.6894,386600.0
2012-06-22 15:20:00,15.43,15.43,15.42,15.43,328600.0,11.6894,11.6894,11.6819,11.6894,328600.0
2012-06-22 15:30:00,15.42,15.45,15.42,15.43,671800.0,11.6819,11.7046,11.6819,11.6894,671800.0
2012-06-22 15:40:00,15.43,15.47,15.43,15.46,926600.0,11.6894,11.7198,11.6894,11.7122,926600.0
2012-06-22 15:50:00,15.46,15.46,15.42,15.42,3222400.0,11.7122,11.7122,11.6819,11.6819,3222400.0
2012-06-25 09:30:00,15.34,15.35,15.24,15.27,494200.0,11.6213,11.6288,11.5455,11.5682,494200.0
2012-06-25 09:40:00,15.27,15.32,15.24,15.29,712400.0,11.5682,11.6061,11.5455,11.5834,712400.0
2012-06-25 09:50:00,15.29,15.3,15.24,15.24,614000.0,11.5834,11.591,11.5455,11.5455,614000.0
2012-06-25 10:00:00,15.24,15.27,15.2,15.21,815000.0,11.5455,11.5682,11.5152,11.5228,815000.0
2012-06-25 10:10:00,15.21,15.23,15.2,15.22,461400.0,11.5228,11.5379,11.5152,11.5304,461400.0
2012-06-25 10:20:00,15.22,15.22,15.19,15.19,851200.0,11.5304,11.5304,11.5076,11.5076,851200.0
2012-06-25 10:30:00,15.2,15.22,15.19,15.22,426000.0,11.5152,11.5304,11.5076,11.5304,426000.0
2012-06-25 10:40:00,15.22,15.22,15.2,15.22,520600.0,11.5304,11.5304,11.5152,11.5304,520600.0
2012-06-25 10:50:00,15.22,15.28,15.22,15.27,288000.0,11.5304,11.5758,11.5304,11.5682,288000.0
2012-06-25 11:00:00,15.26,15.27,15.22,15.22,269600.0,11.5607,11.5682,11.5304,11.5304,269600.0
2012-06-25 11:10:00,15.22,15.24,15.22,15.23,602400.0,11.5304,11.5455,11.5304,11.5379,602400.0
2012-06-25 11:20:00,15.23,15.24,15.18,15.18,607600.0,11.5379,11.5455,11.5001,11.5001,607600.0
2012-06-25 11:30:00,15.18,15.18,15.13,15.14,898200.0,11.5001,11.5001,11.4622,11.4698,898200.0
2012-06-25 11:40:00,15.15,15.17,15.13,15.15,384000.0,11.4773,11.4925,11.4622,11.4773,384000.0
2012-06-25 11:50:00,15.15,15.15,15.12,15.13,482400.0,11.4773,11.4773,11.4546,11.4622,482400.0
2012-06-25 12:00:00,15.13,15.13,15.11,15.13,499400.0,11.4622,11.4622,11.447,11.4622,499400.0
2012-06-25 12:10:00,15.13,15.16,15.11,15.16,829200.0,11.4622,11.4849,11.447,11.4849,829200.0
2012-06-25 12:20:00,15.16,15.17,15.14,15.14,512200.0,11.4849,11.4925,11.4698,11.4698,512200.0
2012-06-25 12:30:00,15.14,15.17,15.14,15.15,307800.0,11.4698,11.4925,11.4698,11.4773,307800.0
2012-06-25 12:40:00,15.15,15.18,15.15,15.17,410400.0,11.4773,11.5001,11.4773,11.4925,410400.0
2012-06-25 12:50:00,15.17,15.18,15.16,15.18,238200.0,11.4925,11.5001,11.4849,11.5001,238200.0
2012-06-25 13:00:00,15.18,15.18,15.17,15.18,353400.0,11.5001,11.5001,11.4925,11.5001,353400.0
2012-06-25 13:10:00,15.18,15.19,15.17,15.19,375200.0,11.5001,11.5076,11.4925,11.5076,375200.0
2012-06-25 13:20:00,15.19,15.2,15.18,15.18,496800.0,11.5076,11.5152,11.5001,11.5001,496800.0
2012-06-25 13:30:00,15.18,15.2,15.17,15.17,511800.0,11.5001,11.5152,11.4925,11.4925,511800.0
2012-06-25 13:40:00,15.17,15.18,15.17,15.17,248400.0,11.4925,11.5001,11.4925,11.4925,248400.0
2012-06-25 13:50:00,15.17,15.18,15.16,15.18,464600.0,11.4925,11.5001,11.4849,11.5001,464600.0
2012-06-25 14:00:00,15.18,15.2,15.18,15.19,246200.0,11.5001,11.5152,11.5001,11.5076,246200.0
2012-06-25 14:10:00,15.19,15.2,15.17,15.17,526800.0,11.5076,11.5152,11.4925,11.4925,526800.0
2012-06-25 14:20:00,15.17,15.18,15.12,15.13,680800.0,11.4925,11.5001,11.4546,11.4622,680800.0
2012-06-25 14:30:00,15.13,15.15,15.13,15.13,510800.0,11.4622,11.4773,11.4622,11.4622,510800.0
2012-06-25 14:40:00,15.13,15.13,15.11,15.12,489600.0,11.4622,11.4622,11.447,11.4546,489600.0
2012-06-25 14:50:00,15.12,15.15,15.12,15.13,355400.0,11.4546,11.4773,11.4546,11.4622,355400.0
2012-06-25 15:00:00,15.13,15.17,15.12,15.15,782400.0,11.4622,11.4925,11.4546,11.4773,782400.0
2012-06-25 15:10:00,15.15,15.19,15.15,15.19,549600.0,11.4773,11.5076,11.4773,11.5076,549600.0
2012-06-25 15:20:00,15.19,15.22,15.19,15.21,645000.0,11.5076,11.5304,11.5076,11.5228,645000.0
2012-06-25 15:30:00,15.2,15.21,15.19,15.21,551200.0,11.5152,11.5228,11.5076,11.5228,551200.0
2012-06-25 15:40:00,15.21,15.22,15.2,15.21,540000.0,11.5228,11.5304,11.5152,11.5228,540000.0
2012-06-25 15:50:00,15.21,15.21,15.15,15.17,1322400.0,11.5228,11.5228,11.4773,11.4925,1322400.0
2012-06-26 09:30:00,15.19,15.25,15.19,15.24,772400.0,11.5076,11.5531,11.5076,11.5455,772400.0
2012-06-26 09:40:00,15.24,15.27,15.2,15.24,691600.0,11.5455,11.5682,11.5152,11.5455,691600.0
2012-06-26 09:50:00,15.24,15.24,15.22,15.24,805600.0,11.5455,11.5455,11.5304,11.5455,805600.0
2012-06-26 10:00:00,15.24,15.26,15.22,15.23,697600.0,11.5455,11.5607,11.5304,11.5379,697600.0
2012-06-26 10:10:00,15.24,15.24,15.17,15.19,973200.0,11.5455,11.5455,11.4925,11.5076,973200.0
2012-06-26 10:20:00,15.18,15.24,15.18,15.22,325000.0,11.5001,11.5455,11.5001,11.5304,325000.0
2012-06-26 10:30:00,15.22,15.25,15.2,15.21,487600.0,11.5304,11.5531,11.5152,11.5228,487600.0
2012-06-26 10:40:00,15.21,15.21,15.14,15.15,483200.0,11.5228,11.5228,11.4698,11.4773,483200.0
2012-06-26 10:50:00,15.15,15.17,15.13,15.16,928200.0,11.4773,11.4925,11.4622,11.4849,928200.0
2012-06-26 11:00:00,15.16,15.19,15.12,15.12,439200.0,11.4849,11.5076,11.4546,11.4546,439200.0
2012-06-26 11:10:00,15.13,15.15,15.09,15.15,514200.0,11.4622,11.4773,11.4319,11.4773,514200.0
2012-06-26 11:20:00,15.15,15.19,15.13,15.17,513600.0,11.4773,11.5076,11.4622,11.4925,513600.0
2012-06-26 11:30:00,15.17,15.23,15.17,15.22,592200.0,11.4925,11.5379,11.4925,11.5304,592200.0
2012-06-26 11:40:00,15.22,15.24,15.21,15.24,240800.0,11.5304,11.5455,11.5228,11.5455,240800.0
2012-06-26 11:50:00,15.24,15.27,15.23,15.24,466600.0,11.5455,11.5682,11.5379,11.5455,466600.0
2012-06-26 12:00:00,15.24,15.27,15.24,15.26,221200.0,11.5455,11.5682,11.5455,11.5607,221200.0
2012-06-26 12:10:00,15.26,15.28,15.24,15.24,189600.0,11.5607,11.5758,11.5455,11.5455,189600.0
2012-06-26 12:20:00,15.24,15.27,15.24,15.24,159800.0,11.5455,11.5682,11.5455,11.5455,159800.0
2012-06-26 12:30:00,15.24,15.27,15.24,15.25,180600.0,11.5455,11.5682,11.5455,11.5531,180600.0
2012-06-26 12:40:00,15.25,15.26,15.24,15.24,281200.0,11.5531,11.5607,11.5455,11.5455,281200.0
2012-06-26 12:50:00,15.24,15.24,15.21,15.22,237800.0,11.5455,11.5455,11.5228,11.5304,237800.0
2012-06-26 13:00:00,15.22,15.22,15.21,15.22,276000.0,11.5304,11.5304,11.5228,11.5304,276000.0
2012-06-26 13:10:00,15.22,15.24,15.22,15.22,234800.0,11.5304,11.5455,11.5304,11.5304,234800.0
2012-06-26 13:20:00,15.22,15.24,15.21,15.23,284600.0,11.5304,11.5455,11.5228,11.5379,284600.0
2012-06-26 13:30:00,15.23,15.26,15.22,15.26,203800.0,11.5379,11.5607,11.5304,11.5607,203800.0
2012-06-26 13:40:00,15.26,15.28,15.26,15.27,174800.0,11.5607,11.5758,11.5607,11.5682,174800.0
2012-06-26 13:50:00,15.28,15.3,15.27,15.28,217600.0,11.5758,11.591,11.5682,11.5758,217600.0
2012-06-26 14:00:00,15.28,15.3,15.28,15.3,397200.0,11.5758,11.591,11.5758,11.591,397200.0
2012-06-26 14:10:00,15.3,15.33,15.3,15.33,257000.0,11.591,11.6137,11.591,11.6137,257000.0
2012-06-26 14:20:00,15.33,15.35,15.32,15.34,472800.0,11.6137,11.6288,11.6061,11.6213,472800.0
2012-06-26 14:30:00,15.34,15.34,15.3,15.31,408200.0,11.6213,11.6213,11.591,11.5985,408200.0
2012-06-26 14:40:00,15.31,15.33,15.3,15.31,219400.0,11.5985,11.6137,11.591,11.5985,219400.0
2012-06-26 14:50:00,15.3,15.31,15.26,15.31,537600.0,11.591,11.5985,11.5607,11.5985,537600.0
2012-06-26 15:00:00,15.31,15.34,15.3,15.33,397600.0,11.5985,11.6213,11.591,11.6137,397600.0
2012-06-26 15:10:00,15.33,15.34,15.31,15.32,257400.0,11.6137,11.6213,11.5985,11.6061,257400.0
2012-06-26 15:20:00,15.33,15.34,15.31,15.31,296400.0,11.6137,11.6213,11.5985,11.5985,296400.0
2012-06-26 15:30:00,15.31,15.34,15.3,15.32,368200.0,11.5985,11.6213,11.591,11.6061,368200.0
2012-06-26 15:40:00,15.32,15.34,15.31,15.33,839400.0,11.6061,11.6213,11.5985,11.6137,839400.0
2012-06-26 15:50:00,15.33,15.33,15.29,15.29,1734800.0,11.6137,11.6137,11.5834,11.5834,1734800.0
2012-06-27 09:30:00,15.37,15.49,15.36,15.48,722400.0,11.644,11.7349,11.6364,11.7273,722400.0
2012-06-27 09:40:00,15.49,15.5,15.47,15.49,611800.0,11.7349,11.7425,11.7198,11.7349,611800.0
2012-06-27 09:50:00,15.48,15.55,15.47,15.55,949400.0,11.7273,11.7804,11.7198,11.7804,949400.0
2012-06-27 10:00:00,15.55,15.63,15.54,15.62,1449600.0,11.7804,11.841,11.7728,11.8334,1449600.0
2012-06-27 10:10:00,15.62,15.65,15.58,15.61,1069800.0,11.8334,11.8561,11.8031,11.8258,1069800.0
2012-06-27 10:20:00,15.61,15.62,15.57,15.58,864800.0,11.8258,11.8334,11.7955,11.8031,864800.0
2012-06-27 10:30:00,15.58,15.59,15.56,15.58,702400.0,11.8031,11.8107,11.7879,11.8031,702400.0
2012-06-27 10:40:00,15.57,15.57,15.53,15.54,834200.0,11.7955,11.7955,11.7652,11.7728,834200.0
2012-06-27 10:50:00,15.54,15.56,15.53,15.56,1209200.0,11.7728,11.7879,11.7652,11.7879,1209200.0
2012-06-27 11:00:00,15.56,15.56,15.54,15.54,819800.0,11.7879,11.7879,11.7728,11.7728,819800.0
2012-06-27 11:10:00,15.54,15.56,15.53,15.56,993400.0,11.7728,11.7879,11.7652,11.7879,993400.0
2012-06-27 11:20:00,15.55,15.56,15.55,15.56,628600.0,11.7804,11.7879,11.7804,11.7879,628600.0
2012-06-27 11:30:00,15.56,15.59,15.55,15.58,514200.0,11.7879,11.8107,11.7804,11.8031,514200.0
2012-06-27 11:40:00,15.57,15.59,15.56,15.58,376400.0,11.7955,11.8107,11.7879,11.8031,376400.0
2012-06-27 11:50:00,15.58,15.59,15.56,15.58,448400.0,11.8031,11.8107,11.7879,11.8031,448400.0
2012-06-27 12:00:00,15.59,15.6,15.58,15.59,610800.0,11.8107,11.8182,11.8031,11.8107,610800.0
2012-06-27 12:10:00,15.59,15.6,15.58,15.59,476000.0,11.8107,11.8182,11.8031,11.8107,476000.0
2012-06-27 12:20:00,15.6,15.61,15.59,15.59,727200.0,11.8182,11.8258,11.8107,11.8107,727200.0
2012-06-27 12:30:00,15.59,15.59,15.56,15.56,504200.0,11.8107,11.8107,11.7879,11.7879,504200.0
2012-06-27 12:40:00,15.57,15.58,15.56,15.57,357400.0,11.7955,11.8031,11.7879,11.7955,357400.0
2012-06-27 12:50:00,15.56,15.58,15.56,15.56,289600.0,11.7879,11.8031,11.7879,11.7879,289600.0
2012-06-27 13:00:00,15.56,15.58,15.56,15.57,334400.0,11.7879,11.8031,11.7879,11.7955,334400.0
2012-06-27 13:10:00,15.57,15.58,15.56,15.56,161400.0,11.7955,11.8031,11.7879,11.7879,161400.0
2012-06-27 13:20:00,15.56,15.57,15.55,15.56,508800.0,11.7879,11.7955,11.7804,11.7879,508800.0
2012-06-27 13:30:00,15.56,15.58,15.56,15.58,633400.0,11.7879,11.8031,11.7879,11.8031,633400.0
2012-06-27 13:40:00,15.57,15.58,15.56,15.58,270000.0,11.7955,11.8031,11.7879,11.8031,270000.0
2012-06-27 13:50:00,15.58,15.58,15.56,15.57,445600.0,11.8031,11.8031,11.7879,11.7955,445600.0
2012-06-27 14:00:00,15.57,15.58,15.56,15.56,552800.0,11.7955,11.8031,11.7879,11.7879,552800.0
2012-06-27 14:10:00,15.56,15.56,15.55,15.56,405200.0,11.7879,11.7879,11.7804,11.7879,405200.0
2012-06-27 14:20:00,15.56,15.57,15.56,15.56,241800.0,11.7879,11.7955,11.7879,11.7879,241800.0
2012-06-27 14:30:00,15.56,15.58,15.55,15.57,400600.0,11.7879,11.8031,11.7804,11.7955,400600.0
2012-06-27 14:40:00,15.58,15.58,15.56,15.57,307600.0,11.8031,11.8031,11.7879,11.7955,307600.0
2012-06-27 14:50:00,15.57,15.58,15.56,15.57,473800.0,11.7955,11.8031,11.7879,11.7955,473800.0
2012-06-27 15:00:00,15.57,15.58,15.56,15.56,370000.0,11.7955,11.8031,11.7879,11.7879,370000.0
2012-06-27 15:10:00,15.56,15.57,15.56,15.57,462000.0,11.7879,11.7955,11.7879,11.7955,462000.0
2012-06-27 15:20:00,15.57,15.59,15.56,15.57,1242200.0,11.7955,11.8107,11.7879,11.7955,1242200.0
2012-06-27 15:30:00,15.58,15.58,15.56,15.57,640400.0,11.8031,11.8031,11.7879,11.7955,640400.0
2012-06-27 15:40:00,15.57,15.58,15.52,15.53,1004000.0,11.7955,11.8031,11.7576,11.7652,1004000.0
2012-06-27 15:50:00,15.53,15.54,15.5,15.52,1795400.0,11.7652,11.7728,11.7425,11.7576,1795400.0
2012-06-28 09:30:00,15.42,15.47,15.34,15.34,992000.0,11.6819,11.7198,11.6213,11.6213,992000.0
2012-06-28 09:40:00,15.34,15.49,15.33,15.45,933400.0,11.6213,11.7349,11.6137,11.7046,933400.0
2012-06-28 09:50:00,15.44,15.47,15.43,15.46,753000.0,11.697,11.7198,11.6894,11.7122,753000.0
2012-06-28 10:00:00,15.45,15.51,15.4,15.43,1088400.0,11.7046,11.7501,11.6667,11.6894,1088400.0
2012-06-28 10:10:00,15.43,15.47,15.4,15.44,874200.0,11.6894,11.7198,11.6667,11.697,874200.0
2012-06-28 10:20:00,15.44,15.46,15.38,15.39,757400.0,11.697,11.7122,11.6516,11.6591,757400.0
2012-06-28 10:30:00,15.39,15.4,15.29,15.31,1441800.0,11.6591,11.6667,11.5834,11.5985,1441800.0
2012-06-28 10:40:00,15.31,15.31,15.28,15.29,675400.0,11.5985,11.5985,11.5758,11.5834,675400.0
2012-06-28 10:50:00,15.29,15.33,15.28,15.33,453000.0,11.5834,11.6137,11.5758,11.6137,453000.0
2012-06-28 11:00:00,15.33,15.34,15.3,15.33,716600.0,11.6137,11.6213,11.591,11.6137,716600.0
2012-06-28 11:10:00,15.33,15.34,15.31,15.31,328600.0,11.6137,11.6213,11.5985,11.5985,328600.0
2012-06-28 11:20:00,15.32,15.37,15.31,15.36,460800.0,11.6061,11.644,11.5985,11.6364,460800.0
2012-06-28 11:30:00,15.36,15.38,15.35,15.37,388200.0,11.6364,11.6516,11.6288,11.644,388200.0
2012-06-28 11:40:00,15.37,15.38,15.35,15.35,274200.0,11.644,11.6516,11.6288,11.6288,274200.0
2012-06-28 11:50:00,15.35,15.35,15.33,15.33,212400.0,11.6288,11.6288,11.6137,11.6137,212400.0
2012-06-28 12:00:00,15.33,15.37,15.33,15.36,274000.0,11.6137,11.644,11.6137,11.6364,274000.0
2012-06-28 12:10:00,15.36,15.38,15.35,15.35,278400.0,11.6364,11.6516,11.6288,11.6288,278400.0
2012-06-28 12:20:00,15.36,15.36,15.33,15.35,269000.0,11.6364,11.6364,11.6137,11.6288,269000.0
2012-06-28 12:30:00,15.35,15.36,15.35,15.36,288000.0,11.6288,11.6364,11.6288,11.6364,288000.0
2012-06-28 12:40:00,15.35,15.37,15.34,15.36,496600.0,11.6288,11.644,11.6213,11.6364,496600.0
2012-06-28 12:50:00,15.36,15.38,15.36,15.37,184200.0,11.6364,11.6516,11.6364,11.644,184200.0
2012-06-28 13:00:00,15.37,15.38,15.34,15.37,435600.0,11.644,11.6516,11.6213,11.644,435600.0
2012-06-28 13:10:00,15.37,15.37,15.35,15.35,254000.0,11.644,11.644,11.6288,11.6288,254000.0
2012-06-28 13:20:00,15.35,15.38,15.35,15.36,358800.0,11.6288,11.6516,11.6288,11.6364,358800.0
2012-06-28 13:30:00,15.36,15.37,15.35,15.35,264400.0,11.6364,11.644,11.6288,11.6288,264400.0
2012-06-28 13:40:00,15.36,15.36,15.34,15.34,398000.0,11.6364,11.6364,11.6213,11.6213,398000.0
2012-06-28 13:50:00,15.35,15.37,15.33,15.37,224400.0,11.6288,11.644,11.6137,11.644,224400.0
2012-06-28 14:00:00,15.37,15.37,15.35,15.36,269200.0,11.644,11.644,11.6288,11.6364,269200.0
2012-06-28 14:10:00,15.36,15.36,15.33,15.34,719600.0,11.6364,11.6364,11.6137,11.6213,719600.0
2012-06-28 14:20:00,15.34,15.36,15.34,15.35,349000.0,11.6213,11.6364,11.6213,11.6288,349000.0
2012-06-28 14:30:00,15.35,15.37,15.35,15.36,418000.0,11.6288,11.644,11.6288,11.6364,418000.0
2012-06-28 14:40:00,15.35,15.38,15.35,15.38,534400.0,11.6288,11.6516,11.6288,11.6516,534400.0
2012-06-28 14:50:00,15.38,15.38,15.37,15.38,229600.0,11.6516,11.6516,11.644,11.6516,229600.0
2012-06-28 15:00:00,15.38,15.41,15.38,15.4,640400.0,11.6516,11.6743,11.6516,11.6667,640400.0
2012-06-28 15:10:00,15.4,15.41,15.4,15.41,391400.0,11.6667,11.6743,11.6667,11.6743,391400.0
2012-06-28 15:20:00,15.41,15.43,15.4,15.43,438800.0,11.6743,11.6894,11.6667,11.6894,438800.0
2012-06-28 15:30:00,15.43,15.52,15.42,15.5,1298000.0,11.6894,11.7576,11.6819,11.7425,1298000.0
2012-06-28 15:40:00,15.51,15.55,15.47,15.52,1178600.0,11.7501,11.7804,11.7198,11.7576,1178600.0
2012-06-28 15:50:00,15.52,15.55,15.5,15.52,2180000.0,11.7576,11.7804,11.7425,11.7576,2180000.0
2012-06-29 09:30:00,15.77,15.77,15.61,15.65,1343600.0,12.0078,12.0078,11.8859,11.9164,1343600.0
2012-06-29 09:40:00,15.64,15.69,15.63,15.68,688200.0,11.9088,11.9468,11.9012,11.9392,688200.0
2012-06-29 09:50:00,15.67,15.75,15.66,15.74,1111800.0,11.9316,11.9925,11.924,11.9849,1111800.0
2012-06-29 10:00:00,15.74,15.79,15.74,15.78,899600.0,11.9849,12.023,11.9849,12.0154,899600.0
2012-06-29 10:10:00,15.78,15.81,15.77,15.81,843800.0,12.0154,12.0382,12.0078,12.0382,843800.0
2012-06-29 10:20:00,15.81,15.85,15.79,15.85,776200.0,12.0382,12.0687,12.023,12.0687,776200.0
2012-06-29 10:30:00,15.85,15.9,15.84,15.88,1584200.0,12.0687,12.1067,12.0611,12.0915,1584200.0
2012-06-29 10:40:00,15.88,15.94,15.88,15.92,1097400.0,12.0915,12.1372,12.0915,12.122,1097400.0
2012-06-29 10:50:00,15.92,15.94,15.9,15.93,1420200.0,12.122,12.1372,12.1067,12.1296,1420200.0
2012-06-29 11:00:00,15.93,15.99,15.93,15.97,1141600.0,12.1296,12.1753,12.1296,12.16,1141600.0
2012-06-29 11:10:00,15.97,15.98,15.95,15.97,383200.0,12.16,12.1677,12.1448,12.16,383200.0
2012-06-29 11:20:00,15.96,15.97,15.94,15.95,474600.0,12.1524,12.16,12.1372,12.1448,474600.0
2012-06-29 11:30:00,15.95,15.95,15.91,15.92,959400.0,12.1448,12.1448,12.1144,12.122,959400.0
2012-06-29 11:40:00,15.91,15.92,15.87,15.87,499200.0,12.1144,12.122,12.0839,12.0839,499200.0
2012-06-29 11:50:00,15.87,15.88,15.86,15.88,585400.0,12.0839,12.0915,12.0763,12.0915,585400.0
2012-06-29 12:00:00,15.88,15.88,15.87,15.88,425000.0,12.0915,12.0915,12.0839,12.0915,425000.0
2012-06-29 12:10:00,15.88,15.88,15.86,15.88,540800.0,12.0915,12.0915,12.0763,12.0915,540800.0
2012-06-29 12:20:00,15.88,15.9,15.88,15.88,369200.0,12.0915,12.1067,12.0915,12.0915,369200.0
2012-06-29 12:30:00,15.88,15.89,15.86,15.86,345400.0,12.0915,12.0991,12.0763,12.0763,345400.0
2012-06-29 12:40:00,15.86,15.87,15.85,15.86,154200.0,12.0763,12.0839,12.0687,12.0763,154200.0
2012-06-29 12:50:00,15.86,15.88,15.86,15.88,360200.0,12.0763,12.0915,12.0763,12.0915,360200.0
2012-06-29 13:00:00,15.88,15.9,15.87,15.9,277600.0,12.0915,12.1067,12.0839,12.1067,277600.0
2012-06-29 13:10:00,15.9,15.92,15.9,15.92,275200.0,12.1067,12.122,12.1067,12.122,275200.0
2012-06-29 13:20:00,15.91,15.93,15.9,15.9,230800.0,12.1144,12.1296,12.1067,12.1067,230800.0
2012-06-29 13:30:00,15.9,15.91,15.88,15.89,286200.0,12.1067,12.1144,12.0915,12.0991,286200.0
2012-06-29 13:40:00,15.89,15.9,15.88,15.89,400200.0,12.0991,12.1067,12.0915,12.0991,400200.0
2012-06-29 13:50:00,15.89,15.9,15.88,15.9,284600.0,12.0991,12.1067,12.0915,12.1067,284600.0
2012-06-29 14:00:00,15.9,15.9,15.89,15.9,180000.0,12.1067,12.1067,12.0991,12.1067,180000.0
2012-06-29 14:10:00,15.89,15.93,15.89,15.93,304000.0,12.0991,12.1296,12.0991,12.1296,304000.0
2012-06-29 14:20:00,15.93,15.96,15.92,15.95,584600.0,12.1296,12.1524,12.122,12.1448,584600.0
2012-06-29 14:30:00,15.95,15.95,15.93,15.95,266200.0,12.1448,12.1448,12.1296,12.1448,266200.0
2012-06-29 14:40:00,15.95,15.95,15.92,15.92,520800.0,12.1448,12.1448,12.122,12.122,520800.0
2012-06-29 14:50:00,15.92,15.94,15.9,15.94,513000.0,12.122,12.1372,12.1067,12.1372,513000.0
2012-06-29 15:00:00,15.93,15.93,15.9,15.92,338600.0,12.1296,12.1296,12.1067,12.122,338600.0
2012-06-29 15:10:00,15.92,15.92,15.89,15.9,613200.0,12.122,12.122,12.0991,12.1067,613200.0
2012-06-29 15:20:00,15.89,15.9,15.88,15.89,438400.0,12.0991,12.1067,12.0915,12.0991,438400.0
2012-06-29 15:30:00,15.88,15.92,15.88,15.9,683800.0,12.0915,12.122,12.0915,12.1067,683800.0
2012-06-29 15:40:00,15.9,15.96,15.9,15.96,1241800.0,12.1067,12.1524,12.1067,12.1524,1241800.0
2012-06-29 15:50:00,15.96,15.99,15.95,15.99,3061200.0,12.1524,12.1753,12.1448,12.1753,3061200.0
2012-07-02 09:30:00,16.05,16.18,15.99,16.17,1443600.0,12.221,12.3199,12.1753,12.3123,1443600.0
2012-07-02 09:40:00,16.17,16.25,16.08,16.24,1304000.0,12.3123,12.3732,12.2438,12.3656,1304000.0
2012-07-02 09:50:00,16.24,16.25,16.21,16.22,942200.0,12.3656,12.3732,12.3428,12.3504,942200.0
2012-07-02 10:00:00,16.22,16.22,16.1,16.12,1916200.0,12.3504,12.3504,12.259,12.2743,1916200.0
2012-07-02 10:10:00,16.12,16.15,16.11,16.12,1168800.0,12.2743,12.2971,12.2666,12.2743,1168800.0
2012-07-02 10:20:00,16.11,16.16,16.1,16.1,447600.0,12.2666,12.3047,12.259,12.259,447600.0
2012-07-02 10:30:00,16.1,16.12,16.07,16.1,792400.0,12.259,12.2743,12.2362,12.259,792400.0
2012-07-02 10:40:00,16.1,16.11,16.04,16.07,614600.0,12.259,12.2666,12.2133,12.2362,614600.0
2012-07-02 10:50:00,16.07,16.08,16.02,16.02,519600.0,12.2362,12.2438,12.1981,12.1981,519600.0
2012-07-02 11:00:00,16.02,16.04,16.02,16.02,411600.0,12.1981,12.2133,12.1981,12.1981,411600.0
2012-07-02 11:10:00,16.02,16.06,15.99,16.04,810000.0,12.1981,12.2286,12.1753,12.2133,810000.0
2012-07-02 11:20:00,16.04,16.06,16.02,16.02,445400.0,12.2133,12.2286,12.1981,12.1981,445400.0
2012-07-02 11:30:00,16.03,16.07,16.03,16.05,300400.0,12.2057,12.2362,12.2057,12.221,300400.0
2012-07-02 11:40:00,16.05,16.06,16.04,16.04,191600.0,12.221,12.2286,12.2133,12.2133,191600.0
2012-07-02 11:50:00,16.04,16.06,16.04,16.05,114000.0,12.2133,12.2286,12.2133,12.221,114000.0
2012-07-02 12:00:00,16.05,16.05,16.03,16.04,357000.0,12.221,12.221,12.2057,12.2133,357000.0
2012-07-02 12:10:00,16.04,16.08,16.04,16.07,141000.0,12.2133,12.2438,12.2133,12.2362,141000.0
2012-07-02 12:20:00,16.07,16.09,16.07,16.09,232600.0,12.2362,12.2514,12.2362,12.2514,232600.0
2012-07-02 12:30:00,16.08,16.1,16.08,16.09,471800.0,12.2438,12.259,12.2438,12.2514,471800.0
2012-07-02 12:40:00,16.09,16.1,16.06,16.07,310400.0,12.2514,12.259,12.2286,12.2362,310400.0
2012-07-02 12:50:00,16.07,16.1,16.07,16.07,348800.0,12.2362,12.259,12.2362,12.2362,348800.0
2012-07-02 13:00:00,16.06,16.07,16.03,16.04,274200.0,12.2286,12.2362,12.2057,12.2133,274200.0
2012-07-02 13:10:00,16.04,16.07,16.03,16.07,600600.0,12.2133,12.2362,12.2057,12.2362,600600.0
2012-07-02 13:20:00,16.07,16.08,16.06,16.07,456200.0,12.2362,12.2438,12.2286,12.2362,456200.0
2012-07-02 13:30:00,16.07,16.09,16.07,16.08,165000.0,12.2362,12.2514,12.2362,12.2438,165000.0
2012-07-02 13:40:00,16.08,16.09,16.08,16.08,97800.0,12.2438,12.2514,12.2438,12.2438,97800.0
2012-07-02 13:50:00,16.08,16.09,16.08,16.08,386000.0,12.2438,12.2514,12.2438,12.2438,386000.0
2012-07-02 14:00:00,16.08,16.09,16.06,16.09,356800.0,12.2438,12.2514,12.2286,12.2514,356800.0
2012-07-02 14:10:00,16.09,16.11,16.09,16.09,346200.0,12.2514,12.2666,12.2514,12.2514,346200.0
2012-07-02 14:20:00,16.09,16.09,16.07,16.08,308000.0,12.2514,12.2514,12.2362,12.2438,308000.0
2012-07-02 14:30:00,16.08,16.08,16.06,16.06,395200.0,12.2438,12.2438,12.2286,12.2286,395200.0
2012-07-02 14:40:00,16.07,16.08,16.05,16.06,175000.0,12.2362,12.2438,12.221,12.2286,175000.0
2012-07-02 14:50:00,16.05,16.08,16.05,16.07,224000.0,12.221,12.2438,12.221,12.2362,224000.0
2012-07-02 15:00:00,16.07,16.07,16.05,16.05,177000.0,12.2362,12.2362,12.221,12.221,177000.0
2012-07-02 15:10:00,16.05,16.06,16.04,16.05,336200.0,12.221,12.2286,12.2133,12.221,336200.0
2012-07-02 15:20:00,16.05,16.08,16.05,16.06,437000.0,12.221,12.2438,12.221,12.2286,437000.0
2012-07-02 15:30:00,16.07,16.11,16.06,16.11,394800.0,12.2362,12.2666,12.2286,12.2666,394800.0
2012-07-02 15:40:00,16.11,16.11,16.09,16.1,656600.0,12.2666,12.2666,12.2514,12.259,656600.0
2012-07-02 15:50:00,16.09,16.14,16.09,16.13,2199600.0,12.2514,12.2895,12.2514,12.2819,2199600.0
2012-07-03 09:30:00,16.13,16.2,16.1,16.17,931600.0,12.2819,12.3352,12.259,12.3123,931600.0
2012-07-03 09:40:00,16.17,16.17,16.07,16.08,542200.0,12.3123,12.3123,12.2362,12.2438,542200.0
2012-07-03 09:50:00,16.08,16.08,16.05,16.06,387400.0,12.2438,12.2438,12.221,12.2286,387400.0
2012-07-03 10:00:00,16.05,16.09,16.05,16.05,785600.0,12.221,12.2514,12.221,12.221,785600.0
2012-07-03 10:10:00,16.05,16.06,16.02,16.03,627000.0,12.221,12.2286,12.1981,12.2057,627000.0
2012-07-03 10:20:00,16.03,16.03,15.99,15.99,798600.0,12.2057,12.2057,12.1753,12.1753,798600.0
2012-07-03 10:30:00,15.99,16.06,15.99,16.05,427200.0,12.1753,12.2286,12.1753,12.221,427200.0
2012-07-03 10:40:00,16.05,16.06,16.03,16.05,441600.0,12.221,12.2286,12.2057,12.221,441600.0
2012-07-03 10:50:00,16.05,16.06,16.04,16.06,488200.0,12.221,12.2286,12.2133,12.2286,488200.0
2012-07-03 11:00:00,16.05,16.06,16.03,16.05,607600.0,12.221,12.2286,12.2057,12.221,607600.0
2012-07-03 11:10:00,16.05,16.05,16.04,16.04,440400.0,12.221,12.221,12.2133,12.2133,440400.0
2012-07-03 11:20:00,16.05,16.06,16.04,16.06,812400.0,12.221,12.2286,12.2133,12.2286,812400.0
2012-07-03 11:30:00,16.05,16.07,16.05,16.06,419200.0,12.221,12.2362,12.221,12.2286,419200.0
2012-07-03 11:40:00,16.06,16.06,16.04,16.05,244800.0,12.2286,12.2286,12.2133,12.221,244800.0
2012-07-03 11:50:00,16.05,16.06,16.04,16.05,465200.0,12.221,12.2286,12.2133,12.221,465200.0
2012-07-03 12:00:00,16.04,16.05,16.03,16.03,365200.0,12.2133,12.221,12.2057,12.2057,365200.0
2012-07-03 12:10:00,16.03,16.04,15.99,15.99,1695800.0,12.2057,12.2133,12.1753,12.1753,1695800.0
2012-07-03 12:20:00,15.99,16.0,15.99,15.99,271000.0,12.1753,12.1829,12.1753,12.1753,271000.0
2012-07-03 12:30:00,15.99,15.99,15.97,15.99,500000.0,12.1753,12.1753,12.16,12.1753,500000.0
2012-07-03 12:40:00,15.99,15.99,15.96,15.97,626200.0,12.1753,12.1753,12.1524,12.16,626200.0
2012-07-03 12:50:00,15.97,16.0,15.95,16.0,1311600.0,12.16,12.1829,12.1448,12.1829,1311600.0
2012-07-05 09:30:00,15.95,16.03,15.91,15.97,664000.0,12.1448,12.2057,12.1144,12.16,664000.0
2012-07-05 09:40:00,15.97,15.97,15.87,15.87,465200.0,12.16,12.16,12.0839,12.0839,465200.0
2012-07-05 09:50:00,15.87,15.89,15.83,15.86,368800.0,12.0839,12.0991,12.0534,12.0763,368800.0
2012-07-05 10:00:00,15.86,15.87,15.81,15.83,542600.0,12.0763,12.0839,12.0382,12.0534,542600.0
2012-07-05 10:10:00,15.82,15.83,15.79,15.81,392800.0,12.0458,12.0534,12.023,12.0382,392800.0
2012-07-05 10:20:00,15.81,15.84,15.8,15.83,415600.0,12.0382,12.0611,12.0306,12.0534,415600.0
2012-07-05 10:30:00,15.83,15.86,15.81,15.86,399800.0,12.0534,12.0763,12.0382,12.0763,399800.0
2012-07-05 10:40:00,15.86,15.87,15.84,15.85,338600.0,12.0763,12.0839,12.0611,12.0687,338600.0
2012-07-05 10:50:00,15.85,15.87,15.84,15.86,214000.0,12.0687,12.0839,12.0611,12.0763,214000.0
2012-07-05 11:00:00,15.86,15.88,15.86,15.88,324000.0,12.0763,12.0915,12.0763,12.0915,324000.0
2012-07-05 11:10:00,15.88,15.89,15.87,15.88,262600.0,12.0915,12.0991,12.0839,12.0915,262600.0
2012-07-05 11:20:00,15.88,15.89,15.87,15.89,218000.0,12.0915,12.0991,12.0839,12.0991,218000.0
2012-07-05 11:30:00,15.89,15.9,15.87,15.87,338400.0,12.0991,12.1067,12.0839,12.0839,338400.0
2012-07-05 11:40:00,15.87,15.88,15.87,15.87,273400.0,12.0839,12.0915,12.0839,12.0839,273400.0
2012-07-05 11:50:00,15.87,15.88,15.86,15.86,195000.0,12.0839,12.0915,12.0763,12.0763,195000.0
2012-07-05 12:00:00,15.86,15.86,15.83,15.83,475200.0,12.0763,12.0763,12.0534,12.0534,475200.0
2012-07-05 12:10:00,15.83,15.84,15.82,15.84,258400.0,12.0534,12.0611,12.0458,12.0611,258400.0
2012-07-05 12:20:00,15.83,15.84,15.81,15.83,216400.0,12.0534,12.0611,12.0382,12.0534,216400.0
2012-07-05 12:30:00,15.83,15.83,15.8,15.81,301800.0,12.0534,12.0534,12.0306,12.0382,301800.0
2012-07-05 12:40:00,15.81,15.82,15.8,15.8,168200.0,12.0382,12.0458,12.0306,12.0306,168200.0
2012-07-05 12:50:00,15.8,15.81,15.79,15.8,378200.0,12.0306,12.0382,12.023,12.0306,378200.0
2012-07-05 13:00:00,15.8,15.8,15.78,15.8,299200.0,12.0306,12.0306,12.0154,12.0306,299200.0
2012-07-05 13:10:00,15.8,15.8,15.78,15.8,515200.0,12.0306,12.0306,12.0154,12.0306,515200.0
2012-07-05 13:20:00,15.8,15.83,15.8,15.82,391000.0,12.0306,12.0534,12.0306,12.0458,391000.0
2012-07-05 13:30:00,15.82,15.83,15.81,15.82,327400.0,12.0458,12.0534,12.0382,12.0458,327400.0
2012-07-05 13:40:00,15.83,15.84,15.82,15.83,296800.0,12.0534,12.0611,12.0458,12.0534,296800.0
2012-07-05 13:50:00,15.83,15.85,15.82,15.85,437600.0,12.0534,12.0687,12.0458,12.0687,437600.0
2012-07-05 14:00:00,15.85,15.87,15.84,15.85,350400.0,12.0687,12.0839,12.0611,12.0687,350400.0
2012-07-05 14:10:00,15.85,15.86,15.85,15.85,232200.0,12.0687,12.0763,12.0687,12.0687,232200.0
2012-07-05 14:20:00,15.86,15.86,15.82,15.83,547200.0,12.0763,12.0763,12.0458,12.0534,547200.0
2012-07-05 14:30:00,15.83,15.83,15.81,15.81,324000.0,12.0534,12.0534,12.0382,12.0382,324000.0
2012-07-05 14:40:00,15.81,15.83,15.8,15.81,506000.0,12.0382,12.0534,12.0306,12.0382,506000.0
2012-07-05 14:50:00,15.81,15.81,15.79,15.79,252200.0,12.0382,12.0382,12.023,12.023,252200.0
2012-07-05 15:00:00,15.79,15.8,15.79,15.79,371400.0,12.023,12.0306,12.023,12.023,371400.0
2012-07-05 15:10:00,15.79,15.8,15.78,15.78,568800.0,12.023,12.0306,12.0154,12.0154,568800.0
2012-07-05 15:20:00,15.78,15.79,15.76,15.77,646200.0,12.0154,12.023,12.0001,12.0078,646200.0
2012-07-05 15:30:00,15.77,15.78,15.77,15.77,487600.0,12.0078,12.0154,12.0078,12.0078,487600.0
2012-07-05 15:40:00,15.77,15.78,15.74,15.74,1136000.0,12.0078,12.0154,11.9849,11.9849,1136000.0
2012-07-05 15:50:00,15.74,15.74,15.72,15.72,2311800.0,11.9849,11.9849,11.9697,11.9697,2311800.0
2012-07-06 09:30:00,15.65,15.79,15.63,15.77,1072600.0,11.9164,12.023,11.9012,12.0078,1072600.0
2012-07-06 09:40:00,15.77,15.83,15.77,15.83,941400.0,12.0078,12.0534,12.0078,12.0534,941400.0
2012-07-06 09:50:00,15.83,15.91,15.82,15.91,1058400.0,12.0534,12.1144,12.0458,12.1144,1058400.0
2012-07-06 10:00:00,15.91,15.91,15.84,15.87,968400.0,12.1144,12.1144,12.0611,12.0839,968400.0
2012-07-06 10:10:00,15.87,15.89,15.85,15.88,719200.0,12.0839,12.0991,12.0687,12.0915,719200.0
2012-07-06 10:20:00,15.88,15.89,15.85,15.85,425800.0,12.0915,12.0991,12.0687,12.0687,425800.0
2012-07-06 10:30:00,15.85,15.86,15.82,15.85,599800.0,12.0687,12.0763,12.0458,12.0687,599800.0
2012-07-06 10:40:00,15.85,15.85,15.78,15.78,507400.0,12.0687,12.0687,12.0154,12.0154,507400.0
2012-07-06 10:50:00,15.78,15.8,15.77,15.77,432000.0,12.0154,12.0306,12.0078,12.0078,432000.0
2012-07-06 11:00:00,15.78,15.78,15.76,15.77,203400.0,12.0154,12.0154,12.0001,12.0078,203400.0
2012-07-06 11:10:00,15.77,15.77,15.74,15.77,209800.0,12.0078,12.0078,11.9849,12.0078,209800.0
2012-07-06 11:20:00,15.77,15.77,15.72,15.72,229200.0,12.0078,12.0078,11.9697,11.9697,229200.0
2012-07-06 11:30:00,15.72,15.74,15.72,15.74,142600.0,11.9697,11.9849,11.9697,11.9849,142600.0
2012-07-06 11:40:00,15.74,15.76,15.72,15.75,387200.0,11.9849,12.0001,11.9697,11.9925,387200.0
2012-07-06 11:50:00,15.75,15.76,15.73,15.74,163000.0,11.9925,12.0001,11.9773,11.9849,163000.0
2012-07-06 12:00:00,15.73,15.74,15.69,15.71,458000.0,11.9773,11.9849,11.9468,11.9621,458000.0
2012-07-06 12:10:00,15.71,15.72,15.69,15.71,258600.0,11.9621,11.9697,11.9468,11.9621,258600.0
2012-07-06 12:20:00,15.71,15.72,15.69,15.71,201800.0,11.9621,11.9697,11.9468,11.9621,201800.0
2012-07-06 12:30:00,15.71,15.71,15.68,15.68,627000.0,11.9621,11.9621,11.9392,11.9392,627000.0
2012-07-06 12:40:00,15.68,15.69,15.67,15.68,301200.0,11.9392,11.9468,11.9316,11.9392,301200.0
2012-07-06 12:50:00,15.68,15.68,15.66,15.68,180400.0,11.9392,11.9392,11.924,11.9392,180400.0
2012-07-06 13:00:00,15.67,15.68,15.67,15.68,201800.0,11.9316,11.9392,11.9316,11.9392,201800.0
2012-07-06 13:10:00,15.68,15.7,15.67,15.69,327200.0,11.9392,11.9545,11.9316,11.9468,327200.0
2012-07-06 13:20:00,15.69,15.69,15.67,15.67,139800.0,11.9468,11.9468,11.9316,11.9316,139800.0
2012-07-06 13:30:00,15.67,15.68,15.66,15.67,168000.0,11.9316,11.9392,11.924,11.9316,168000.0
2012-07-06 13:40:00,15.67,15.68,15.65,15.65,258000.0,11.9316,11.9392,11.9164,11.9164,258000.0
2012-07-06 13:50:00,15.65,15.67,15.65,15.65,249600.0,11.9164,11.9316,11.9164,11.9164,249600.0
2012-07-06 14:00:00,15.65,15.65,15.63,15.63,215600.0,11.9164,11.9164,11.9012,11.9012,215600.0
2012-07-06 14:10:00,15.63,15.65,15.61,15.62,597800.0,11.9012,11.9164,11.8859,11.8935,597800.0
2012-07-06 14:20:00,15.62,15.62,15.6,15.6,519000.0,11.8935,11.8935,11.8783,11.8783,519000.0
2012-07-06 14:30:00,15.61,15.62,15.6,15.61,358000.0,11.8859,11.8935,11.8783,11.8859,358000.0
2012-07-06 14:40:00,15.6,15.62,15.6,15.61,591600.0,11.8783,11.8935,11.8783,11.8859,591600.0
2012-07-06 14:50:00,15.61,15.63,15.6,15.61,477000.0,11.8859,11.9012,11.8783,11.8859,477000.0
2012-07-06 15:00:00,15.61,15.63,15.6,15.62,534200.0,11.8859,11.9012,11.8783,11.8935,534200.0
2012-07-06 15:10:00,15.63,15.67,15.62,15.67,469200.0,11.9012,11.9316,11.8935,11.9316,469200.0
2012-07-06 15:20:00,15.67,15.67,15.65,15.66,705200.0,11.9316,11.9316,11.9164,11.924,705200.0
2012-07-06 15:30:00,15.66,15.69,15.65,15.66,685800.0,11.924,11.9468,11.9164,11.924,685800.0
2012-07-06 15:40:00,15.66,15.7,15.65,15.69,1110800.0,11.924,11.9545,11.9164,11.9468,1110800.0
2012-07-06 15:50:00,15.69,15.7,15.66,15.69,1671800.0,11.9468,11.9545,11.924,11.9468,1671800.0
2012-07-09 09:30:00,15.71,15.76,15.69,15.76,384200.0,11.9621,12.0001,11.9468,12.0001,384200.0
2012-07-09 09:40:00,15.76,15.76,15.7,15.72,324600.0,12.0001,12.0001,11.9545,11.9697,324600.0
2012-07-09 09:50:00,15.72,15.73,15.68,15.69,447800.0,11.9697,11.9773,11.9392,11.9468,447800.0
2012-07-09 10:00:00,15.69,15.7,15.65,15.68,486400.0,11.9468,11.9545,11.9164,11.9392,486400.0
2012-07-09 10:10:00,15.67,15.7,15.67,15.69,516400.0,11.9316,11.9545,11.9316,11.9468,516400.0
2012-07-09 10:20:00,15.69,15.69,15.65,15.65,363600.0,11.9468,11.9468,11.9164,11.9164,363600.0
2012-07-09 10:30:00,15.65,15.65,15.63,15.65,414000.0,11.9164,11.9164,11.9012,11.9164,414000.0
2012-07-09 10:40:00,15.65,15.65,15.62,15.65,407000.0,11.9164,11.9164,11.8935,11.9164,407000.0
2012-07-09 10:50:00,15.65,15.69,15.63,15.68,413600.0,11.9164,11.9468,11.9012,11.9392,413600.0
2012-07-09 11:00:00,15.67,15.7,15.67,15.7,183800.0,11.9316,11.9545,11.9316,11.9545,183800.0
2012-07-09 11:10:00,15.7,15.72,15.7,15.72,298600.0,11.9545,11.9697,11.9545,11.9697,298600.0
2012-07-09 11:20:00,15.72,15.72,15.71,15.72,525000.0,11.9697,11.9697,11.9621,11.9697,525000.0
2012-07-09 11:30:00,15.72,15.73,15.72,15.72,652600.0,11.9697,11.9773,11.9697,11.9697,652600.0
2012-07-09 11:40:00,15.72,15.74,15.71,15.71,945800.0,11.9697,11.9849,11.9621,11.9621,945800.0
2012-07-09 11:50:00,15.71,15.72,15.69,15.69,450000.0,11.9621,11.9697,11.9468,11.9468,450000.0
2012-07-09 12:00:00,15.69,15.71,15.68,15.71,471000.0,11.9468,11.9621,11.9392,11.9621,471000.0
2012-07-09 12:10:00,15.71,15.72,15.71,15.72,672200.0,11.9621,11.9697,11.9621,11.9697,672200.0
2012-07-09 12:20:00,15.72,15.73,15.68,15.68,370800.0,11.9697,11.9773,11.9392,11.9392,370800.0
2012-07-09 12:30:00,15.68,15.71,15.68,15.69,474800.0,11.9392,11.9621,11.9392,11.9468,474800.0
2012-07-09 12:40:00,15.69,15.69,15.65,15.66,211200.0,11.9468,11.9468,11.9164,11.924,211200.0
2012-07-09 12:50:00,15.67,15.68,15.66,15.67,265200.0,11.9316,11.9392,11.924,11.9316,265200.0
2012-07-09 13:00:00,15.67,15.68,15.66,15.68,183800.0,11.9316,11.9392,11.924,11.9392,183800.0
2012-07-09 13:10:00,15.67,15.69,15.67,15.69,138200.0,11.9316,11.9468,11.9316,11.9468,138200.0
2012-07-09 13:20:00,15.69,15.71,15.69,15.7,298000.0,11.9468,11.9621,11.9468,11.9545,298000.0
2012-07-09 13:30:00,15.7,15.72,15.69,15.7,622800.0,11.9545,11.9697,11.9468,11.9545,622800.0
2012-07-09 13:40:00,15.7,15.72,15.68,15.69,441600.0,11.9545,11.9697,11.9392,11.9468,441600.0
2012-07-09 13:50:00,15.69,15.71,15.68,15.71,316800.0,11.9468,11.9621,11.9392,11.9621,316800.0
2012-07-09 14:00:00,15.71,15.71,15.7,15.71,362600.0,11.9621,11.9621,11.9545,11.9621,362600.0
2012-07-09 14:10:00,15.71,15.71,15.69,15.69,371800.0,11.9621,11.9621,11.9468,11.9468,371800.0
2012-07-09 14:20:00,15.69,15.7,15.67,15.68,407800.0,11.9468,11.9545,11.9316,11.9392,407800.0
2012-07-09 14:30:00,15.68,15.69,15.65,15.66,314600.0,11.9392,11.9468,11.9164,11.924,314600.0
2012-07-09 14:40:00,15.66,15.67,15.64,15.65,211800.0,11.924,11.9316,11.9088,11.9164,211800.0
2012-07-09 14:50:00,15.65,15.65,15.64,15.64,268200.0,11.9164,11.9164,11.9088,11.9088,268200.0
2012-07-09 15:00:00,15.65,15.65,15.63,15.65,509600.0,11.9164,11.9164,11.9012,11.9164,509600.0
2012-07-09 15:10:00,15.65,15.65,15.64,15.64,208200.0,11.9164,11.9164,11.9088,11.9088,208200.0
2012-07-09 15:20:00,15.65,15.65,15.63,15.63,1064000.0,11.9164,11.9164,11.9012,11.9012,1064000.0
2012-07-09 15:30:00,15.63,15.64,15.62,15.62,899200.0,11.9012,11.9088,11.8935,11.8935,899200.0
2012-07-09 15:40:00,15.63,15.64,15.62,15.63,1214200.0,11.9012,11.9088,11.8935,11.9012,1214200.0
2012-07-09 15:50:00,15.63,15.65,15.61,15.64,2001800.0,11.9012,11.9164,11.8859,11.9088,2001800.0
2012-07-10 09:30:00,15.74,15.94,15.71,15.9,1479000.0,11.9849,12.1372,11.9621,12.1067,1479000.0
2012-07-10 09:40:00,15.9,15.94,15.87,15.94,1350000.0,12.1067,12.1372,12.0839,12.1372,1350000.0
2012-07-10 09:50:00,15.94,15.98,15.92,15.97,1730400.0,12.1372,12.1677,12.122,12.16,1730400.0
2012-07-10 10:00:00,15.97,15.98,15.88,15.89,1537800.0,12.16,12.1677,12.0915,12.0991,1537800.0
2012-07-10 10:10:00,15.9,15.9,15.78,15.79,805200.0,12.1067,12.1067,12.0154,12.023,805200.0
2012-07-10 10:20:00,15.79,15.8,15.75,15.79,745200.0,12.023,12.0306,11.9925,12.023,745200.0
2012-07-10 10:30:00,15.79,15.8,15.72,15.72,713800.0,12.023,12.0306,11.9697,11.9697,713800.0
2012-07-10 10:40:00,15.72,15.72,15.69,15.69,511400.0,11.9697,11.9697,11.9468,11.9468,511400.0
2012-07-10 10:50:00,15.69,15.72,15.68,15.71,456400.0,11.9468,11.9697,11.9392,11.9621,456400.0
2012-07-10 11:00:00,15.71,15.72,15.63,15.64,803000.0,11.9621,11.9697,11.9012,11.9088,803000.0
2012-07-10 11:10:00,15.64,15.66,15.63,15.65,687200.0,11.9088,11.924,11.9012,11.9164,687200.0
2012-07-10 11:20:00,15.65,15.69,15.65,15.68,588800.0,11.9164,11.9468,11.9164,11.9392,588800.0
2012-07-10 11:30:00,15.68,15.7,15.67,15.7,298600.0,11.9392,11.9545,11.9316,11.9545,298600.0
2012-07-10 11:40:00,15.7,15.71,15.69,15.69,303000.0,11.9545,11.9621,11.9468,11.9468,303000.0
2012-07-10 11:50:00,15.69,15.72,15.69,15.71,379800.0,11.9468,11.9697,11.9468,11.9621,379800.0
2012-07-10 12:00:00,15.71,15.72,15.7,15.71,394000.0,11.9621,11.9697,11.9545,11.9621,394000.0
2012-07-10 12:10:00,15.71,15.72,15.69,15.7,363600.0,11.9621,11.9697,11.9468,11.9545,363600.0
2012-07-10 12:20:00,15.7,15.71,15.69,15.69,266400.0,11.9545,11.9621,11.9468,11.9468,266400.0
2012-07-10 12:30:00,15.7,15.7,15.67,15.68,273200.0,11.9545,11.9545,11.9316,11.9392,273200.0
2012-07-10 12:40:00,15.68,15.69,15.67,15.69,237000.0,11.9392,11.9468,11.9316,11.9468,237000.0
2012-07-10 12:50:00,15.69,15.69,15.68,15.69,213200.0,11.9468,11.9468,11.9392,11.9468,213200.0
2012-07-10 13:00:00,15.69,15.69,15.66,15.68,235400.0,11.9468,11.9468,11.924,11.9392,235400.0
2012-07-10 13:10:00,15.68,15.68,15.67,15.67,208200.0,11.9392,11.9392,11.9316,11.9316,208200.0
2012-07-10 13:20:00,15.67,15.67,15.65,15.67,376800.0,11.9316,11.9316,11.9164,11.9316,376800.0
2012-07-10 13:30:00,15.67,15.68,15.63,15.63,511400.0,11.9316,11.9392,11.9012,11.9012,511400.0
2012-07-10 13:40:00,15.63,15.65,15.63,15.63,183600.0,11.9012,11.9164,11.9012,11.9012,183600.0
2012-07-10 13:50:00,15.63,15.67,15.63,15.65,207200.0,11.9012,11.9316,11.9012,11.9164,207200.0
2012-07-10 14:00:00,15.65,15.68,15.65,15.68,219200.0,11.9164,11.9392,11.9164,11.9392,219200.0
2012-07-10 14:10:00,15.68,15.68,15.63,15.64,490600.0,11.9392,11.9392,11.9012,11.9088,490600.0
2012-07-10 14:20:00,15.64,15.65,15.63,15.64,362200.0,11.9088,11.9164,11.9012,11.9088,362200.0
2012-07-10 14:30:00,15.64,15.65,15.6,15.62,626800.0,11.9088,11.9164,11.8783,11.8935,626800.0
2012-07-10 14:40:00,15.62,15.64,15.62,15.64,337800.0,11.8935,11.9088,11.8935,11.9088,337800.0
2012-07-10 14:50:00,15.63,15.64,15.62,15.62,660000.0,11.9012,11.9088,11.8935,11.8935,660000.0
2012-07-10 15:00:00,15.62,15.65,15.62,15.63,306000.0,11.8935,11.9164,11.8935,11.9012,306000.0
2012-07-10 15:10:00,15.63,15.64,15.62,15.63,541400.0,11.9012,11.9088,11.8935,11.9012,541400.0
2012-07-10 15:20:00,15.63,15.65,15.6,15.6,613400.0,11.9012,11.9164,11.8783,11.8783,613400.0
2012-07-10 15:30:00,15.6,15.62,15.59,15.61,522000.0,11.8783,11.8935,11.8707,11.8859,522000.0
2012-07-10 15:40:00,15.62,15.67,15.6,15.65,1221400.0,11.8935,11.9316,11.8783,11.9164,1221400.0
2012-07-10 15:50:00,15.65,15.71,15.65,15.68,1994400.0,11.9164,11.9621,11.9164,11.9392,1994400.0
2012-07-11 09:30:00,15.65,15.74,15.65,15.68,607600.0,11.9164,11.9849,11.9164,11.9392,607600.0
2012-07-11 09:40:00,15.69,15.69,15.63,15.65,520400.0,11.9468,11.9468,11.9012,11.9164,520400.0
2012-07-11 09:50:00,15.64,15.69,15.63,15.68,359400.0,11.9088,11.9468,11.9012,11.9392,359400.0
2012-07-11 10:00:00,15.68,15.72,15.67,15.72,629800.0,11.9392,11.9697,11.9316,11.9697,629800.0
2012-07-11 10:10:00,15.72,15.76,15.71,15.76,446800.0,11.9697,12.0001,11.9621,12.0001,446800.0
2012-07-11 10:20:00,15.76,15.77,15.72,15.74,448800.0,12.0001,12.0078,11.9697,11.9849,448800.0
2012-07-11 10:30:00,15.74,15.76,15.73,15.75,536400.0,11.9849,12.0001,11.9773,11.9925,536400.0
2012-07-11 10:40:00,15.76,15.77,15.74,15.76,550200.0,12.0001,12.0078,11.9849,12.0001,550200.0
2012-07-11 10:50:00,15.76,15.76,15.73,15.74,447000.0,12.0001,12.0001,11.9773,11.9849,447000.0
2012-07-11 11:00:00,15.74,15.76,15.73,15.76,880800.0,11.9849,12.0001,11.9773,12.0001,880800.0
2012-07-11 11:10:00,15.76,15.76,15.74,15.74,793600.0,12.0001,12.0001,11.9849,11.9849,793600.0
2012-07-11 11:20:00,15.74,15.8,15.74,15.78,776200.0,11.9849,12.0306,11.9849,12.0154,776200.0
2012-07-11 11:30:00,15.78,15.82,15.77,15.81,588000.0,12.0154,12.0458,12.0078,12.0382,588000.0
2012-07-11 11:40:00,15.81,15.83,15.8,15.81,626400.0,12.0382,12.0534,12.0306,12.0382,626400.0
2012-07-11 11:50:00,15.81,15.83,15.81,15.83,205800.0,12.0382,12.0534,12.0382,12.0534,205800.0
2012-07-11 12:00:00,15.83,15.84,15.81,15.81,524400.0,12.0534,12.0611,12.0382,12.0382,524400.0
2012-07-11 12:10:00,15.8,15.81,15.78,15.79,262800.0,12.0306,12.0382,12.0154,12.023,262800.0
2012-07-11 12:20:00,15.79,15.79,15.76,15.76,371400.0,12.023,12.023,12.0001,12.0001,371400.0
2012-07-11 12:30:00,15.76,15.79,15.76,15.79,614200.0,12.0001,12.023,12.0001,12.023,614200.0
2012-07-11 12:40:00,15.79,15.8,15.78,15.79,187200.0,12.023,12.0306,12.0154,12.023,187200.0
2012-07-11 12:50:00,15.79,15.81,15.78,15.8,438800.0,12.023,12.0382,12.0154,12.0306,438800.0
2012-07-11 13:00:00,15.8,15.82,15.79,15.82,498600.0,12.0306,12.0458,12.023,12.0458,498600.0
2012-07-11 13:10:00,15.82,15.83,15.81,15.81,875400.0,12.0458,12.0534,12.0382,12.0382,875400.0
2012-07-11 13:20:00,15.81,15.83,15.81,15.82,383400.0,12.0382,12.0534,12.0382,12.0458,383400.0
2012-07-11 13:30:00,15.81,15.82,15.79,15.82,348800.0,12.0382,12.0458,12.023,12.0458,348800.0
2012-07-11 13:40:00,15.82,15.84,15.81,15.84,227600.0,12.0458,12.0611,12.0382,12.0611,227600.0
2012-07-11 13:50:00,15.84,15.87,15.83,15.85,367000.0,12.0611,12.0839,12.0534,12.0687,367000.0
2012-07-11 14:00:00,15.85,15.86,15.73,15.79,1323200.0,12.0687,12.0763,11.9773,12.023,1323200.0
2012-07-11 14:10:00,15.79,15.8,15.76,15.77,648400.0,12.023,12.0306,12.0001,12.0078,648400.0
2012-07-11 14:20:00,15.76,15.77,15.72,15.74,651800.0,12.0001,12.0078,11.9697,11.9849,651800.0
2012-07-11 14:30:00,15.74,15.77,15.71,15.77,712400.0,11.9849,12.0078,11.9621,12.0078,712400.0
2012-07-11 14:40:00,15.77,15.8,15.77,15.8,593800.0,12.0078,12.0306,12.0078,12.0306,593800.0
2012-07-11 14:50:00,15.8,15.82,15.8,15.8,808600.0,12.0306,12.0458,12.0306,12.0306,808600.0
2012-07-11 15:00:00,15.79,15.81,15.78,15.79,660800.0,12.023,12.0382,12.0154,12.023,660800.0
2012-07-11 15:10:00,15.8,15.81,15.77,15.81,533000.0,12.0306,12.0382,12.0078,12.0382,533000.0
2012-07-11 15:20:00,15.81,15.81,15.77,15.79,624200.0,12.0382,12.0382,12.0078,12.023,624200.0
2012-07-11 15:30:00,15.79,15.81,15.78,15.81,998800.0,12.023,12.0382,12.0154,12.0382,998800.0
2012-07-11 15:40:00,15.81,15.88,15.81,15.88,1188000.0,12.0382,12.0915,12.0382,12.0915,1188000.0
2012-07-11 15:50:00,15.88,15.9,15.85,15.86,2494600.0,12.0915,12.1067,12.0687,12.0763,2494600.0
2012-07-12 09:30:00,15.72,15.74,15.63,15.64,1103200.0,11.9697,11.9849,11.9012,11.9088,1103200.0
2012-07-12 09:40:00,15.64,15.68,15.62,15.67,656200.0,11.9088,11.9392,11.8935,11.9316,656200.0
2012-07-12 09:50:00,15.67,15.71,15.64,15.68,483400.0,11.9316,11.9621,11.9088,11.9392,483400.0
2012-07-12 10:00:00,15.68,15.7,15.62,15.62,757800.0,11.9392,11.9545,11.8935,11.8935,757800.0
2012-07-12 10:10:00,15.62,15.65,15.61,15.62,608200.0,11.8935,11.9164,11.8859,11.8935,608200.0
2012-07-12 10:20:00,15.62,15.65,15.62,15.64,548400.0,11.8935,11.9164,11.8935,11.9088,548400.0
2012-07-12 10:30:00,15.64,15.67,15.63,15.63,607800.0,11.9088,11.9316,11.9012,11.9012,607800.0
2012-07-12 10:40:00,15.63,15.63,15.58,15.59,595400.0,11.9012,11.9012,11.8631,11.8707,595400.0
2012-07-12 10:50:00,15.59,15.61,15.56,15.61,439800.0,11.8707,11.8859,11.8479,11.8859,439800.0
2012-07-12 11:00:00,15.61,15.61,15.58,15.59,535000.0,11.8859,11.8859,11.8631,11.8707,535000.0
2012-07-12 11:10:00,15.59,15.6,15.56,15.56,501400.0,11.8707,11.8783,11.8479,11.8479,501400.0
2012-07-12 11:20:00,15.56,15.6,15.56,15.58,334400.0,11.8479,11.8783,11.8479,11.8631,334400.0
2012-07-12 11:30:00,15.58,15.6,15.57,15.58,446800.0,11.8631,11.8783,11.8555,11.8631,446800.0
2012-07-12 11:40:00,15.58,15.61,15.57,15.6,289200.0,11.8631,11.8859,11.8555,11.8783,289200.0
2012-07-12 11:50:00,15.6,15.63,15.59,15.62,444400.0,11.8783,11.9012,11.8707,11.8935,444400.0
2012-07-12 12:00:00,15.62,15.62,15.6,15.61,207400.0,11.8935,11.8935,11.8783,11.8859,207400.0
2012-07-12 12:10:00,15.6,15.62,15.59,15.62,310600.0,11.8783,11.8935,11.8707,11.8935,310600.0
2012-07-12 12:20:00,15.62,15.63,15.6,15.6,297000.0,11.8935,11.9012,11.8783,11.8783,297000.0
2012-07-12 12:30:00,15.6,15.61,15.58,15.6,351000.0,11.8783,11.8859,11.8631,11.8783,351000.0
2012-07-12 12:40:00,15.6,15.62,15.59,15.62,495800.0,11.8783,11.8935,11.8707,11.8935,495800.0
2012-07-12 12:50:00,15.62,15.65,15.61,15.65,416200.0,11.8935,11.9164,11.8859,11.9164,416200.0
2012-07-12 13:00:00,15.64,15.65,15.63,15.65,314000.0,11.9088,11.9164,11.9012,11.9164,314000.0
2012-07-12 13:10:00,15.64,15.69,15.64,15.67,587400.0,11.9088,11.9468,11.9088,11.9316,587400.0
2012-07-12 13:20:00,15.67,15.69,15.65,15.65,347800.0,11.9316,11.9468,11.9164,11.9164,347800.0
2012-07-12 13:30:00,15.66,15.67,15.65,15.65,404400.0,11.924,11.9316,11.9164,11.9164,404400.0
2012-07-12 13:40:00,15.66,15.68,15.65,15.67,683000.0,11.924,11.9392,11.9164,11.9316,683000.0
2012-07-12 13:50:00,15.67,15.67,15.61,15.62,1140200.0,11.9316,11.9316,11.8859,11.8935,1140200.0
2012-07-12 14:00:00,15.62,15.63,15.61,15.63,912400.0,11.8935,11.9012,11.8859,11.9012,912400.0
2012-07-12 14:10:00,15.63,15.63,15.56,15.57,1339800.0,11.9012,11.9012,11.8479,11.8555,1339800.0
2012-07-12 14:20:00,15.57,15.6,15.56,15.59,852200.0,11.8555,11.8783,11.8479,11.8707,852200.0
2012-07-12 14:30:00,15.59,15.6,15.58,15.59,1046800.0,11.8707,11.8783,11.8631,11.8707,1046800.0
2012-07-12 14:40:00,15.59,15.6,15.56,15.58,1178600.0,11.8707,11.8783,11.8479,11.8631,1178600.0
2012-07-12 14:50:00,15.56,15.58,15.56,15.56,798600.0,11.8479,11.8631,11.8479,11.8479,798600.0
2012-07-12 15:00:00,15.56,15.59,15.56,15.58,795400.0,11.8479,11.8707,11.8479,11.8631,795400.0
2012-07-12 15:10:00,15.58,15.59,15.55,15.57,1271400.0,11.8631,11.8707,11.8402,11.8555,1271400.0
2012-07-12 15:20:00,15.57,15.58,15.55,15.56,1473400.0,11.8555,11.8631,11.8402,11.8479,1473400.0
2012-07-12 15:30:00,15.56,15.57,15.55,15.56,1696400.0,11.8479,11.8555,11.8402,11.8479,1696400.0
2012-07-12 15:40:00,15.56,15.57,15.55,15.55,2685200.0,11.8479,11.8555,11.8402,11.8402,2685200.0
2012-07-12 15:50:00,15.55,15.56,15.52,15.56,5099200.0,11.8402,11.8479,11.8174,11.8479,5099200.0
2012-07-13 09:30:00,15.55,15.65,15.55,15.65,364800.0,11.8402,11.9164,11.8402,11.9164,364800.0
2012-07-13 09:40:00,15.65,15.71,15.63,15.69,341000.0,11.9164,11.9621,11.9012,11.9468,341000.0
2012-07-13 09:50:00,15.69,15.71,15.66,15.66,1222400.0,11.9468,11.9621,11.924,11.924,1222400.0
2012-07-13 10:00:00,15.67,15.72,15.65,15.72,1274800.0,11.9316,11.9697,11.9164,11.9697,1274800.0
2012-07-13 10:10:00,15.72,15.8,15.72,15.8,439400.0,11.9697,12.0306,11.9697,12.0306,439400.0
2012-07-13 10:20:00,15.79,15.81,15.78,15.81,386800.0,12.023,12.0382,12.0154,12.0382,386800.0
2012-07-13 10:30:00,15.8,15.83,15.8,15.83,411600.0,12.0306,12.0534,12.0306,12.0534,411600.0
2012-07-13 10:40:00,15.82,15.88,15.82,15.87,934600.0,12.0458,12.0915,12.0458,12.0839,934600.0
2012-07-13 10:50:00,15.88,15.88,15.85,15.87,887800.0,12.0915,12.0915,12.0687,12.0839,887800.0
2012-07-13 11:00:00,15.87,15.88,15.84,15.86,351600.0,12.0839,12.0915,12.0611,12.0763,351600.0
2012-07-13 11:10:00,15.86,15.86,15.83,15.83,241400.0,12.0763,12.0763,12.0534,12.0534,241400.0
2012-07-13 11:20:00,15.83,15.84,15.8,15.81,359600.0,12.0534,12.0611,12.0306,12.0382,359600.0
2012-07-13 11:30:00,15.81,15.85,15.81,15.85,205800.0,12.0382,12.0687,12.0382,12.0687,205800.0
2012-07-13 11:40:00,15.85,15.9,15.85,15.87,286000.0,12.0687,12.1067,12.0687,12.0839,286000.0
2012-07-13 11:50:00,15.88,15.88,15.87,15.87,221200.0,12.0915,12.0915,12.0839,12.0839,221200.0
2012-07-13 12:00:00,15.87,15.88,15.86,15.87,365600.0,12.0839,12.0915,12.0763,12.0839,365600.0
2012-07-13 12:10:00,15.88,15.88,15.83,15.85,792400.0,12.0915,12.0915,12.0534,12.0687,792400.0
2012-07-13 12:20:00,15.84,15.85,15.83,15.84,198400.0,12.0611,12.0687,12.0534,12.0611,198400.0
2012-07-13 12:30:00,15.84,15.85,15.84,15.85,370600.0,12.0611,12.0687,12.0611,12.0687,370600.0
2012-07-13 12:40:00,15.85,15.85,15.84,15.84,74400.0,12.0687,12.0687,12.0611,12.0611,74400.0
2012-07-13 12:50:00,15.84,15.86,15.84,15.86,165400.0,12.0611,12.0763,12.0611,12.0763,165400.0
2012-07-13 13:00:00,15.86,15.87,15.85,15.87,136200.0,12.0763,12.0839,12.0687,12.0839,136200.0
2012-07-13 13:10:00,15.87,15.88,15.86,15.88,168000.0,12.0839,12.0915,12.0763,12.0915,168000.0
2012-07-13 13:20:00,15.88,15.88,15.86,15.87,106200.0,12.0915,12.0915,12.0763,12.0839,106200.0
2012-07-13 13:30:00,15.87,15.87,15.84,15.86,293000.0,12.0839,12.0839,12.0611,12.0763,293000.0
2012-07-13 13:40:00,15.86,15.86,15.85,15.86,149200.0,12.0763,12.0763,12.0687,12.0763,149200.0
2012-07-13 13:50:00,15.86,15.87,15.85,15.86,184400.0,12.0763,12.0839,12.0687,12.0763,184400.0
2012-07-13 14:00:00,15.86,15.86,15.84,15.84,233600.0,12.0763,12.0763,12.0611,12.0611,233600.0
2012-07-13 14:10:00,15.84,15.86,15.83,15.85,341400.0,12.0611,12.0763,12.0534,12.0687,341400.0
2012-07-13 14:20:00,15.85,15.87,15.84,15.86,216400.0,12.0687,12.0839,12.0611,12.0763,216400.0
2012-07-13 14:30:00,15.86,15.88,15.85,15.88,129800.0,12.0763,12.0915,12.0687,12.0915,129800.0
2012-07-13 14:40:00,15.88,15.89,15.87,15.88,265400.0,12.0915,12.0991,12.0839,12.0915,265400.0
2012-07-13 14:50:00,15.88,15.9,15.88,15.9,290600.0,12.0915,12.1067,12.0915,12.1067,290600.0
2012-07-13 15:00:00,15.9,15.95,15.9,15.94,476200.0,12.1067,12.1448,12.1067,12.1372,476200.0
2012-07-13 15:10:00,15.94,15.95,15.92,15.93,514800.0,12.1372,12.1448,12.122,12.1296,514800.0
2012-07-13 15:20:00,15.93,15.94,15.9,15.92,1660400.0,12.1296,12.1372,12.1067,12.122,1660400.0
2012-07-13 15:30:00,15.91,15.92,15.88,15.89,534600.0,12.1144,12.122,12.0915,12.0991,534600.0
2012-07-13 15:40:00,15.9,15.94,15.88,15.94,976400.0,12.1067,12.1372,12.0915,12.1372,976400.0
2012-07-13 15:50:00,15.94,15.94,15.91,15.93,2492000.0,12.1372,12.1372,12.1144,12.1296,2492000.0
2012-07-16 09:30:00,15.85,15.88,15.83,15.87,550800.0,12.0687,12.0915,12.0534,12.0839,550800.0
2012-07-16 09:40:00,15.87,15.9,15.85,15.85,197200.0,12.0839,12.1067,12.0687,12.0687,197200.0
2012-07-16 09:50:00,15.85,15.86,15.8,15.83,797200.0,12.0687,12.0763,12.0306,12.0534,797200.0
2012-07-16 10:00:00,15.83,15.83,15.78,15.79,569600.0,12.0534,12.0534,12.0154,12.023,569600.0
2012-07-16 10:10:00,15.79,15.8,15.77,15.79,704600.0,12.023,12.0306,12.0078,12.023,704600.0
2012-07-16 10:20:00,15.79,15.83,15.78,15.83,266000.0,12.023,12.0534,12.0154,12.0534,266000.0
2012-07-16 10:30:00,15.82,15.87,15.81,15.86,768800.0,12.0458,12.0839,12.0382,12.0763,768800.0
2012-07-16 10:40:00,15.86,15.87,15.83,15.83,831800.0,12.0763,12.0839,12.0534,12.0534,831800.0
2012-07-16 10:50:00,15.83,15.86,15.83,15.83,672400.0,12.0534,12.0763,12.0534,12.0534,672400.0
2012-07-16 11:00:00,15.83,15.87,15.83,15.87,453000.0,12.0534,12.0839,12.0534,12.0839,453000.0
2012-07-16 11:10:00,15.87,15.93,15.87,15.92,545800.0,12.0839,12.1296,12.0839,12.122,545800.0
2012-07-16 11:20:00,15.92,15.93,15.91,15.91,157200.0,12.122,12.1296,12.1144,12.1144,157200.0
2012-07-16 11:30:00,15.91,15.93,15.9,15.93,134000.0,12.1144,12.1296,12.1067,12.1296,134000.0
2012-07-16 11:40:00,15.93,15.93,15.9,15.9,189400.0,12.1296,12.1296,12.1067,12.1067,189400.0
2012-07-16 11:50:00,15.9,15.91,15.88,15.88,263600.0,12.1067,12.1144,12.0915,12.0915,263600.0
2012-07-16 12:00:00,15.88,15.88,15.87,15.87,387600.0,12.0915,12.0915,12.0839,12.0839,387600.0
2012-07-16 12:10:00,15.88,15.88,15.83,15.84,375400.0,12.0915,12.0915,12.0534,12.0611,375400.0
2012-07-16 12:20:00,15.84,15.87,15.81,15.87,288400.0,12.0611,12.0839,12.0382,12.0839,288400.0
2012-07-16 12:30:00,15.87,15.87,15.83,15.83,307000.0,12.0839,12.0839,12.0534,12.0534,307000.0
2012-07-16 12:40:00,15.83,15.85,15.82,15.85,152600.0,12.0534,12.0687,12.0458,12.0687,152600.0
2012-07-16 12:50:00,15.85,15.86,15.84,15.85,170400.0,12.0687,12.0763,12.0611,12.0687,170400.0
2012-07-16 13:00:00,15.85,15.86,15.84,15.85,314800.0,12.0687,12.0763,12.0611,12.0687,314800.0
2012-07-16 13:10:00,15.84,15.85,15.83,15.85,419200.0,12.0611,12.0687,12.0534,12.0687,419200.0
2012-07-16 13:20:00,15.85,15.88,15.85,15.88,134400.0,12.0687,12.0915,12.0687,12.0915,134400.0
2012-07-16 13:30:00,15.88,15.9,15.88,15.88,149200.0,12.0915,12.1067,12.0915,12.0915,149200.0
2012-07-16 13:40:00,15.88,15.9,15.87,15.9,317000.0,12.0915,12.1067,12.0839,12.1067,317000.0
2012-07-16 13:50:00,15.9,15.9,15.88,15.88,282800.0,12.1067,12.1067,12.0915,12.0915,282800.0
2012-07-16 14:00:00,15.88,15.89,15.85,15.86,546200.0,12.0915,12.0991,12.0687,12.0763,546200.0
2012-07-16 14:10:00,15.86,15.88,15.84,15.87,802400.0,12.0763,12.0915,12.0611,12.0839,802400.0
2012-07-16 14:20:00,15.87,15.88,15.86,15.86,427400.0,12.0839,12.0915,12.0763,12.0763,427400.0
2012-07-16 14:30:00,15.86,15.87,15.84,15.84,339800.0,12.0763,12.0839,12.0611,12.0611,339800.0
2012-07-16 14:40:00,15.84,15.85,15.82,15.84,587400.0,12.0611,12.0687,12.0458,12.0611,587400.0
2012-07-16 14:50:00,15.84,15.87,15.83,15.86,281000.0,12.0611,12.0839,12.0534,12.0763,281000.0
2012-07-16 15:00:00,15.86,15.88,15.85,15.87,180000.0,12.0763,12.0915,12.0687,12.0839,180000.0
2012-07-16 15:10:00,15.87,15.9,15.87,15.9,203000.0,12.0839,12.1067,12.0839,12.1067,203000.0
2012-07-16 15:20:00,15.9,15.92,15.88,15.88,216600.0,12.1067,12.122,12.0915,12.0915,216600.0
2012-07-16 15:30:00,15.88,15.92,15.88,15.92,821000.0,12.0915,12.122,12.0915,12.122,821000.0
2012-07-16 15:40:00,15.92,15.92,15.87,15.88,630000.0,12.122,12.122,12.0839,12.0915,630000.0
2012-07-16 15:50:00,15.88,15.92,15.88,15.91,1584400.0,12.0915,12.122,12.0915,12.1144,1584400.0
2012-07-17 09:30:00,15.97,16.13,15.93,16.11,1115400.0,12.16,12.2819,12.1296,12.2666,1115400.0
2012-07-17 09:40:00,16.11,16.14,16.09,16.09,873600.0,12.2666,12.2895,12.2514,12.2514,873600.0
2012-07-17 09:50:00,16.1,16.1,16.05,16.09,580400.0,12.259,12.259,12.221,12.2514,580400.0
2012-07-17 10:00:00,16.09,16.1,15.96,15.97,1268600.0,12.2514,12.259,12.1524,12.16,1268600.0
2012-07-17 10:10:00,15.97,16.0,15.96,16.0,895400.0,12.16,12.1829,12.1524,12.1829,895400.0
2012-07-17 10:20:00,15.99,16.03,15.98,15.99,813600.0,12.1753,12.2057,12.1677,12.1753,813600.0
2012-07-17 10:30:00,15.99,15.99,15.9,15.9,913000.0,12.1753,12.1753,12.1067,12.1067,913000.0
2012-07-17 10:40:00,15.9,15.94,15.87,15.94,1229400.0,12.1067,12.1372,12.0839,12.1372,1229400.0
2012-07-17 10:50:00,15.94,15.97,15.93,15.96,391600.0,12.1372,12.16,12.1296,12.1524,391600.0
2012-07-17 11:00:00,15.96,16.02,15.95,15.99,405200.0,12.1524,12.1981,12.1448,12.1753,405200.0
2012-07-17 11:10:00,15.99,16.02,15.99,15.99,230600.0,12.1753,12.1981,12.1753,12.1753,230600.0
2012-07-17 11:20:00,15.99,16.04,15.99,16.02,189000.0,12.1753,12.2133,12.1753,12.1981,189000.0
2012-07-17 11:30:00,16.02,16.08,16.01,16.08,336000.0,12.1981,12.2438,12.1905,12.2438,336000.0
2012-07-17 11:40:00,16.08,16.1,16.05,16.06,291200.0,12.2438,12.259,12.221,12.2286,291200.0
2012-07-17 11:50:00,16.07,16.07,16.04,16.05,434400.0,12.2362,12.2362,12.2133,12.221,434400.0
2012-07-17 12:00:00,16.06,16.08,16.04,16.05,800800.0,12.2286,12.2438,12.2133,12.221,800800.0
2012-07-17 12:10:00,16.06,16.07,16.04,16.05,360000.0,12.2286,12.2362,12.2133,12.221,360000.0
2012-07-17 12:20:00,16.05,16.08,16.05,16.07,590800.0,12.221,12.2438,12.221,12.2362,590800.0
2012-07-17 12:30:00,16.07,16.1,16.07,16.09,304600.0,12.2362,12.259,12.2362,12.2514,304600.0
2012-07-17 12:40:00,16.09,16.09,16.07,16.08,177000.0,12.2514,12.2514,12.2362,12.2438,177000.0
2012-07-17 12:50:00,16.09,16.11,16.07,16.07,442400.0,12.2514,12.2666,12.2362,12.2362,442400.0
2012-07-17 13:00:00,16.07,16.08,16.07,16.07,139400.0,12.2362,12.2438,12.2362,12.2362,139400.0
2012-07-17 13:10:00,16.07,16.1,16.06,16.1,405000.0,12.2362,12.259,12.2286,12.259,405000.0
2012-07-17 13:20:00,16.1,16.12,16.08,16.1,429600.0,12.259,12.2743,12.2438,12.259,429600.0
2012-07-17 13:30:00,16.1,16.13,16.1,16.12,426400.0,12.259,12.2819,12.259,12.2743,426400.0
2012-07-17 13:40:00,16.12,16.15,16.1,16.11,369600.0,12.2743,12.2971,12.259,12.2666,369600.0
2012-07-17 13:50:00,16.11,16.12,16.08,16.09,495800.0,12.2666,12.2743,12.2438,12.2514,495800.0
2012-07-17 14:00:00,16.09,16.11,16.07,16.09,879200.0,12.2514,12.2666,12.2362,12.2514,879200.0
2012-07-17 14:10:00,16.09,16.11,16.07,16.07,643000.0,12.2514,12.2666,12.2362,12.2362,643000.0
2012-07-17 14:20:00,16.07,16.11,16.07,16.11,683400.0,12.2362,12.2666,12.2362,12.2666,683400.0
2012-07-17 14:30:00,16.11,16.13,16.11,16.13,632200.0,12.2666,12.2819,12.2666,12.2819,632200.0
2012-07-17 14:40:00,16.13,16.16,16.13,16.16,350200.0,12.2819,12.3047,12.2819,12.3047,350200.0
2012-07-17 14:50:00,16.16,16.19,16.16,16.18,437400.0,12.3047,12.3276,12.3047,12.3199,437400.0
2012-07-17 15:00:00,16.18,16.18,16.17,16.18,570400.0,12.3199,12.3199,12.3123,12.3199,570400.0
2012-07-17 15:10:00,16.18,16.2,16.18,16.18,610200.0,12.3199,12.3352,12.3199,12.3199,610200.0
2012-07-17 15:20:00,16.18,16.18,16.15,16.15,489200.0,12.3199,12.3199,12.2971,12.2971,489200.0
2012-07-17 15:30:00,16.15,16.17,16.11,16.11,474800.0,12.2971,12.3123,12.2666,12.2666,474800.0
2012-07-17 15:40:00,16.12,16.18,16.11,16.16,1764600.0,12.2743,12.3199,12.2666,12.3047,1764600.0
2012-07-17 15:50:00,16.17,16.18,16.15,16.17,2296800.0,12.3123,12.3199,12.2971,12.3123,2296800.0
2012-07-18 09:30:00,16.13,16.14,16.02,16.04,1079200.0,12.2819,12.2895,12.1981,12.2133,1079200.0
2012-07-18 09:40:00,16.04,16.06,15.98,16.02,868600.0,12.2133,12.2286,12.1677,12.1981,868600.0
2012-07-18 09:50:00,16.02,16.04,16.0,16.03,942800.0,12.1981,12.2133,12.1829,12.2057,942800.0
2012-07-18 10:00:00,16.03,16.09,16.03,16.08,1050000.0,12.2057,12.2514,12.2057,12.2438,1050000.0
2012-07-18 10:10:00,16.08,16.11,16.04,16.05,622200.0,12.2438,12.2666,12.2133,12.221,622200.0
2012-07-18 10:20:00,16.05,16.06,16.0,16.05,822600.0,12.221,12.2286,12.1829,12.221,822600.0
2012-07-18 10:30:00,16.05,16.06,16.04,16.06,695800.0,12.221,12.2286,12.2133,12.2286,695800.0
2012-07-18 10:40:00,16.06,16.15,16.05,16.14,1087600.0,12.2286,12.2971,12.221,12.2895,1087600.0
2012-07-18 10:50:00,16.14,16.16,16.13,16.14,483800.0,12.2895,12.3047,12.2819,12.2895,483800.0
2012-07-18 11:00:00,16.14,16.16,16.13,16.15,581000.0,12.2895,12.3047,12.2819,12.2971,581000.0
2012-07-18 11:10:00,16.15,16.17,16.15,16.17,330000.0,12.2971,12.3123,12.2971,12.3123,330000.0
2012-07-18 11:20:00,16.17,16.18,16.14,16.15,439800.0,12.3123,12.3199,12.2895,12.2971,439800.0
2012-07-18 11:30:00,16.15,16.15,16.12,16.12,592400.0,12.2971,12.2971,12.2743,12.2743,592400.0
2012-07-18 11:40:00,16.12,16.13,16.11,16.13,462600.0,12.2743,12.2819,12.2666,12.2819,462600.0
2012-07-18 11:50:00,16.13,16.13,16.11,16.12,179600.0,12.2819,12.2819,12.2666,12.2743,179600.0
2012-07-18 12:00:00,16.12,16.15,16.11,16.14,420400.0,12.2743,12.2971,12.2666,12.2895,420400.0
2012-07-18 12:10:00,16.14,16.15,16.14,16.15,381800.0,12.2895,12.2971,12.2895,12.2971,381800.0
2012-07-18 12:20:00,16.15,16.17,16.14,16.15,656400.0,12.2971,12.3123,12.2895,12.2971,656400.0
2012-07-18 12:30:00,16.15,16.18,16.15,16.18,280200.0,12.2971,12.3199,12.2971,12.3199,280200.0
2012-07-18 12:40:00,16.18,16.19,16.17,16.18,167400.0,12.3199,12.3276,12.3123,12.3199,167400.0
2012-07-18 12:50:00,16.18,16.18,16.17,16.17,201400.0,12.3199,12.3199,12.3123,12.3123,201400.0
2012-07-18 13:00:00,16.17,16.18,16.17,16.18,284200.0,12.3123,12.3199,12.3123,12.3199,284200.0
2012-07-18 13:10:00,16.18,16.18,16.18,16.18,263000.0,12.3199,12.3199,12.3199,12.3199,263000.0
2012-07-18 13:20:00,16.18,16.2,16.18,16.2,284000.0,12.3199,12.3352,12.3199,12.3352,284000.0
2012-07-18 13:30:00,16.19,16.2,16.16,16.17,569400.0,12.3276,12.3352,12.3047,12.3123,569400.0
2012-07-18 13:40:00,16.17,16.18,16.15,16.15,469400.0,12.3123,12.3199,12.2971,12.2971,469400.0
2012-07-18 13:50:00,16.15,16.17,16.14,16.16,416600.0,12.2971,12.3123,12.2895,12.3047,416600.0
2012-07-18 14:00:00,16.17,16.19,16.16,16.18,250000.0,12.3123,12.3276,12.3047,12.3199,250000.0
2012-07-18 14:10:00,16.18,16.18,16.17,16.18,473000.0,12.3199,12.3199,12.3123,12.3199,473000.0
2012-07-18 14:20:00,16.18,16.2,16.18,16.18,445000.0,12.3199,12.3352,12.3199,12.3199,445000.0
2012-07-18 14:30:00,16.18,16.18,16.15,16.15,421800.0,12.3199,12.3199,12.2971,12.2971,421800.0
2012-07-18 14:40:00,16.15,16.16,16.11,16.15,369800.0,12.2971,12.3047,12.2666,12.2971,369800.0
2012-07-18 14:50:00,16.15,16.16,16.13,16.16,371000.0,12.2971,12.3047,12.2819,12.3047,371000.0
2012-07-18 15:00:00,16.16,16.18,16.16,16.18,347600.0,12.3047,12.3199,12.3047,12.3199,347600.0
2012-07-18 15:10:00,16.18,16.21,16.18,16.21,320400.0,12.3199,12.3428,12.3199,12.3428,320400.0
2012-07-18 15:20:00,16.21,16.22,16.17,16.18,754200.0,12.3428,12.3504,12.3123,12.3199,754200.0
2012-07-18 15:30:00,16.18,16.2,16.17,16.17,477000.0,12.3199,12.3352,12.3123,12.3123,477000.0
2012-07-18 15:40:00,16.17,16.18,16.15,16.18,917800.0,12.3123,12.3199,12.2971,12.3199,917800.0
2012-07-18 15:50:00,16.18,16.21,16.17,16.2,1626600.0,12.3199,12.3428,12.3123,12.3352,1626600.0
2012-07-19 09:30:00,16.21,16.24,16.1,16.24,745400.0,12.3428,12.3656,12.259,12.3656,745400.0
2012-07-19 09:40:00,16.23,16.28,16.23,16.28,356800.0,12.358,12.3961,12.358,12.3961,356800.0
2012-07-19 09:50:00,16.28,16.39,16.27,16.39,684800.0,12.3961,12.4798,12.3885,12.4798,684800.0
2012-07-19 10:00:00,16.39,16.39,16.23,16.23,731400.0,12.4798,12.4798,12.358,12.358,731400.0
2012-07-19 10:10:00,16.23,16.23,16.16,16.18,1057400.0,12.358,12.358,12.3047,12.3199,1057400.0
2012-07-19 10:20:00,16.18,16.22,16.18,16.22,637600.0,12.3199,12.3504,12.3199,12.3504,637600.0
2012-07-19 10:30:00,16.22,16.24,16.2,16.22,590800.0,12.3504,12.3656,12.3352,12.3504,590800.0
2012-07-19 10:40:00,16.22,16.31,16.2,16.31,684800.0,12.3504,12.4189,12.3352,12.4189,684800.0
2012-07-19 10:50:00,16.31,16.33,16.3,16.31,215800.0,12.4189,12.4342,12.4113,12.4189,215800.0
2012-07-19 11:00:00,16.31,16.35,16.31,16.35,590600.0,12.4189,12.4494,12.4189,12.4494,590600.0
2012-07-19 11:10:00,16.35,16.35,16.3,16.31,340200.0,12.4494,12.4494,12.4113,12.4189,340200.0
2012-07-19 11:20:00,16.31,16.31,16.28,16.28,179400.0,12.4189,12.4189,12.3961,12.3961,179400.0
2012-07-19 11:30:00,16.29,16.29,16.27,16.27,338400.0,12.4037,12.4037,12.3885,12.3885,338400.0
2012-07-19 11:40:00,16.27,16.28,16.23,16.24,426600.0,12.3885,12.3961,12.358,12.3656,426600.0
2012-07-19 11:50:00,16.25,16.27,16.24,16.27,263000.0,12.3732,12.3885,12.3656,12.3885,263000.0
2012-07-19 12:00:00,16.28,16.3,16.28,16.3,205000.0,12.3961,12.4113,12.3961,12.4113,205000.0
2012-07-19 12:10:00,16.3,16.32,16.29,16.3,159400.0,12.4113,12.4265,12.4037,12.4113,159400.0
2012-07-19 12:20:00,16.3,16.33,16.3,16.32,305000.0,12.4113,12.4342,12.4113,12.4265,305000.0
2012-07-19 12:30:00,16.32,16.32,16.29,16.3,193600.0,12.4265,12.4265,12.4037,12.4113,193600.0
2012-07-19 12:40:00,16.29,16.3,16.26,16.26,285400.0,12.4037,12.4113,12.3809,12.3809,285400.0
2012-07-19 12:50:00,16.26,16.28,16.26,16.28,423600.0,12.3809,12.3961,12.3809,12.3961,423600.0
2012-07-19 13:00:00,16.27,16.31,16.27,16.3,186800.0,12.3885,12.4189,12.3885,12.4113,186800.0
2012-07-19 13:10:00,16.3,16.3,16.26,16.27,307600.0,12.4113,12.4113,12.3809,12.3885,307600.0
2012-07-19 13:20:00,16.27,16.28,16.25,16.26,181800.0,12.3885,12.3961,12.3732,12.3809,181800.0
2012-07-19 13:30:00,16.26,16.26,16.21,16.21,283200.0,12.3809,12.3809,12.3428,12.3428,283200.0
2012-07-19 13:40:00,16.22,16.24,16.18,16.21,360200.0,12.3504,12.3656,12.3199,12.3428,360200.0
2012-07-19 13:50:00,16.21,16.22,16.18,16.21,337400.0,12.3428,12.3504,12.3199,12.3428,337400.0
2012-07-19 14:00:00,16.21,16.23,16.2,16.22,237200.0,12.3428,12.358,12.3352,12.3504,237200.0
2012-07-19 14:10:00,16.22,16.24,16.21,16.21,229200.0,12.3504,12.3656,12.3428,12.3428,229200.0
2012-07-19 14:20:00,16.21,16.22,16.19,16.2,289800.0,12.3428,12.3504,12.3276,12.3352,289800.0
2012-07-19 14:30:00,16.2,16.24,16.19,16.24,338600.0,12.3352,12.3656,12.3276,12.3656,338600.0
2012-07-19 14:40:00,16.24,16.24,16.21,16.22,526400.0,12.3656,12.3656,12.3428,12.3504,526400.0
2012-07-19 14:50:00,16.21,16.22,16.2,16.2,388200.0,12.3428,12.3504,12.3352,12.3352,388200.0
2012-07-19 15:00:00,16.2,16.22,16.18,16.18,568200.0,12.3352,12.3504,12.3199,12.3199,568200.0
2012-07-19 15:10:00,16.18,16.18,16.17,16.17,450400.0,12.3199,12.3199,12.3123,12.3123,450400.0
2012-07-19 15:20:00,16.18,16.19,16.16,16.17,541600.0,12.3199,12.3276,12.3047,12.3123,541600.0
2012-07-19 15:30:00,16.17,16.2,16.16,16.2,548200.0,12.3123,12.3352,12.3047,12.3352,548200.0
2012-07-19 15:40:00,16.2,16.21,16.19,16.2,602200.0,12.3352,12.3428,12.3276,12.3352,602200.0
2012-07-19 15:50:00,16.2,16.22,16.17,16.18,2168600.0,12.3352,12.3504,12.3123,12.3199,2168600.0
2012-07-20 09:30:00,16.15,16.2,16.05,16.11,4264600.0,12.2971,12.3352,12.221,12.2666,4264600.0
2012-07-20 09:40:00,16.11,16.14,16.03,16.09,1020400.0,12.2666,12.2895,12.2057,12.2514,1020400.0
2012-07-20 09:50:00,16.09,16.15,16.09,16.14,393800.0,12.2514,12.2971,12.2514,12.2895,393800.0
2012-07-20 10:00:00,16.14,16.18,16.12,16.17,663600.0,12.2895,12.3199,12.2743,12.3123,663600.0
2012-07-20 10:10:00,16.17,16.19,16.16,16.17,584000.0,12.3123,12.3276,12.3047,12.3123,584000.0
2012-07-20 10:20:00,16.17,16.18,16.16,16.17,541800.0,12.3123,12.3199,12.3047,12.3123,541800.0
2012-07-20 10:30:00,16.18,16.21,16.16,16.17,876600.0,12.3199,12.3428,12.3047,12.3123,876600.0
2012-07-20 10:40:00,16.17,16.18,16.11,16.12,599200.0,12.3123,12.3199,12.2666,12.2743,599200.0
2012-07-20 10:50:00,16.12,16.17,16.12,16.15,355400.0,12.2743,12.3123,12.2743,12.2971,355400.0
2012-07-20 11:00:00,16.15,16.17,16.14,16.15,337000.0,12.2971,12.3123,12.2895,12.2971,337000.0
2012-07-20 11:10:00,16.16,16.16,16.11,16.13,390800.0,12.3047,12.3047,12.2666,12.2819,390800.0
2012-07-20 11:20:00,16.12,16.14,16.11,16.14,155200.0,12.2743,12.2895,12.2666,12.2895,155200.0
2012-07-20 11:30:00,16.15,16.15,16.1,16.15,275600.0,12.2971,12.2971,12.259,12.2971,275600.0
2012-07-20 11:40:00,16.14,16.18,16.13,16.18,238400.0,12.2895,12.3199,12.2819,12.3199,238400.0
2012-07-20 11:50:00,16.18,16.18,16.14,16.14,189600.0,12.3199,12.3199,12.2895,12.2895,189600.0
2012-07-20 12:00:00,16.15,16.16,16.1,16.11,243200.0,12.2971,12.3047,12.259,12.2666,243200.0
2012-07-20 12:10:00,16.11,16.15,16.11,16.12,206800.0,12.2666,12.2971,12.2666,12.2743,206800.0
2012-07-20 12:20:00,16.11,16.12,16.1,16.12,172400.0,12.2666,12.2743,12.259,12.2743,172400.0
2012-07-20 12:30:00,16.11,16.11,16.08,16.11,215200.0,12.2666,12.2666,12.2438,12.2666,215200.0
2012-07-20 12:40:00,16.1,16.13,16.1,16.13,178600.0,12.259,12.2819,12.259,12.2819,178600.0
2012-07-20 12:50:00,16.13,16.14,16.11,16.14,332400.0,12.2819,12.2895,12.2666,12.2895,332400.0
2012-07-20 13:00:00,16.14,16.15,16.11,16.14,194000.0,12.2895,12.2971,12.2666,12.2895,194000.0
2012-07-20 13:10:00,16.13,16.14,16.11,16.13,208800.0,12.2819,12.2895,12.2666,12.2819,208800.0
2012-07-20 13:20:00,16.13,16.13,16.1,16.11,216800.0,12.2819,12.2819,12.259,12.2666,216800.0
2012-07-20 13:30:00,16.11,16.16,16.11,16.15,172400.0,12.2666,12.3047,12.2666,12.2971,172400.0
2012-07-20 13:40:00,16.16,16.16,16.11,16.14,251000.0,12.3047,12.3047,12.2666,12.2895,251000.0
2012-07-20 13:50:00,16.14,16.16,16.13,16.14,325600.0,12.2895,12.3047,12.2819,12.2895,325600.0
2012-07-20 14:00:00,16.14,16.16,16.14,16.15,157200.0,12.2895,12.3047,12.2895,12.2971,157200.0
2012-07-20 14:10:00,16.15,16.15,16.14,16.15,119800.0,12.2971,12.2971,12.2895,12.2971,119800.0
2012-07-20 14:20:00,16.15,16.15,16.13,16.13,238800.0,12.2971,12.2971,12.2819,12.2819,238800.0
2012-07-20 14:30:00,16.13,16.14,16.11,16.14,350200.0,12.2819,12.2895,12.2666,12.2895,350200.0
2012-07-20 14:40:00,16.14,16.15,16.13,16.15,299200.0,12.2895,12.2971,12.2819,12.2971,299200.0
2012-07-20 14:50:00,16.15,16.17,16.15,16.15,275000.0,12.2971,12.3123,12.2971,12.2971,275000.0
2012-07-20 15:00:00,16.15,16.16,16.15,16.16,171800.0,12.2971,12.3047,12.2971,12.3047,171800.0
2012-07-20 15:10:00,16.16,16.17,16.15,16.15,677400.0,12.3047,12.3123,12.2971,12.2971,677400.0
2012-07-20 15:20:00,16.15,16.16,16.11,16.11,432400.0,12.2971,12.3047,12.2666,12.2666,432400.0
2012-07-20 15:30:00,16.11,16.15,16.11,16.13,894800.0,12.2666,12.2971,12.2666,12.2819,894800.0
2012-07-20 15:40:00,16.13,16.16,16.11,16.13,741000.0,12.2819,12.3047,12.2666,12.2819,741000.0
2012-07-20 15:50:00,16.13,16.13,16.08,16.09,3220200.0,12.2819,12.2819,12.2438,12.2514,3220200.0
2012-07-23 09:30:00,15.83,15.9,15.71,15.87,1151200.0,12.0534,12.1067,11.9621,12.0839,1151200.0
2012-07-23 09:40:00,15.87,15.87,15.81,15.83,524400.0,12.0839,12.0839,12.0382,12.0534,524400.0
2012-07-23 09:50:00,15.83,15.88,15.81,15.85,748200.0,12.0534,12.0915,12.0382,12.0687,748200.0
2012-07-23 10:00:00,15.85,15.85,15.8,15.81,452800.0,12.0687,12.0687,12.0306,12.0382,452800.0
2012-07-23 10:10:00,15.81,15.83,15.78,15.8,483600.0,12.0382,12.0534,12.0154,12.0306,483600.0
2012-07-23 10:20:00,15.81,15.81,15.77,15.78,1254400.0,12.0382,12.0382,12.0078,12.0154,1254400.0
2012-07-23 10:30:00,15.79,15.8,15.75,15.77,705600.0,12.023,12.0306,11.9925,12.0078,705600.0
2012-07-23 10:40:00,15.77,15.8,15.75,15.75,735400.0,12.0078,12.0306,11.9925,11.9925,735400.0
2012-07-23 10:50:00,15.75,15.78,15.71,15.71,718000.0,11.9925,12.0154,11.9621,11.9621,718000.0
2012-07-23 11:00:00,15.71,15.76,15.71,15.73,812200.0,11.9621,12.0001,11.9621,11.9773,812200.0
2012-07-23 11:10:00,15.73,15.76,15.69,15.69,838800.0,11.9773,12.0001,11.9468,11.9468,838800.0
2012-07-23 11:20:00,15.69,15.71,15.65,15.71,599800.0,11.9468,11.9621,11.9164,11.9621,599800.0
2012-07-23 11:30:00,15.71,15.73,15.65,15.67,550000.0,11.9621,11.9773,11.9164,11.9316,550000.0
2012-07-23 11:40:00,15.67,15.71,15.66,15.71,296000.0,11.9316,11.9621,11.924,11.9621,296000.0
2012-07-23 11:50:00,15.71,15.74,15.71,15.73,197600.0,11.9621,11.9849,11.9621,11.9773,197600.0
2012-07-23 12:00:00,15.73,15.74,15.7,15.7,485200.0,11.9773,11.9849,11.9545,11.9545,485200.0
2012-07-23 12:10:00,15.71,15.72,15.66,15.69,475800.0,11.9621,11.9697,11.924,11.9468,475800.0
2012-07-23 12:20:00,15.69,15.72,15.68,15.7,336200.0,11.9468,11.9697,11.9392,11.9545,336200.0
2012-07-23 12:30:00,15.7,15.72,15.68,15.71,504400.0,11.9545,11.9697,11.9392,11.9621,504400.0
2012-07-23 12:40:00,15.71,15.73,15.7,15.72,246800.0,11.9621,11.9773,11.9545,11.9697,246800.0
2012-07-23 12:50:00,15.72,15.77,15.72,15.77,360800.0,11.9697,12.0078,11.9697,12.0078,360800.0
2012-07-23 13:00:00,15.77,15.78,15.76,15.77,133000.0,12.0078,12.0154,12.0001,12.0078,133000.0
2012-07-23 13:10:00,15.77,15.79,15.76,15.78,322400.0,12.0078,12.023,12.0001,12.0154,322400.0
2012-07-23 13:20:00,15.78,15.8,15.78,15.79,142000.0,12.0154,12.0306,12.0154,12.023,142000.0
2012-07-23 13:30:00,15.79,15.8,15.77,15.79,251800.0,12.023,12.0306,12.0078,12.023,251800.0
2012-07-23 13:40:00,15.78,15.79,15.77,15.77,254000.0,12.0154,12.023,12.0078,12.0078,254000.0
2012-07-23 13:50:00,15.77,15.78,15.74,15.75,310600.0,12.0078,12.0154,11.9849,11.9925,310600.0
2012-07-23 14:00:00,15.75,15.76,15.7,15.72,568200.0,11.9925,12.0001,11.9545,11.9697,568200.0
2012-07-23 14:10:00,15.71,15.73,15.71,15.72,516600.0,11.9621,11.9773,11.9621,11.9697,516600.0
2012-07-23 14:20:00,15.72,15.74,15.69,15.7,562600.0,11.9697,11.9849,11.9468,11.9545,562600.0
2012-07-23 14:30:00,15.7,15.71,15.68,15.68,574400.0,11.9545,11.9621,11.9392,11.9392,574400.0
2012-07-23 14:40:00,15.69,15.71,15.68,15.7,492200.0,11.9468,11.9621,11.9392,11.9545,492200.0
2012-07-23 14:50:00,15.7,15.7,15.68,15.68,260600.0,11.9545,11.9545,11.9392,11.9392,260600.0
2012-07-23 15:00:00,15.69,15.69,15.66,15.68,545400.0,11.9468,11.9468,11.924,11.9392,545400.0
2012-07-23 15:10:00,15.69,15.7,15.67,15.69,959000.0,11.9468,11.9545,11.9316,11.9468,959000.0
2012-07-23 15:20:00,15.69,15.72,15.69,15.72,1204600.0,11.9468,11.9697,11.9468,11.9697,1204600.0
2012-07-23 15:30:00,15.72,15.73,15.7,15.71,1314800.0,11.9697,11.9773,11.9545,11.9621,1314800.0
2012-07-23 15:40:00,15.71,15.72,15.69,15.71,1502000.0,11.9621,11.9697,11.9468,11.9621,1502000.0
2012-07-23 15:50:00,15.71,15.72,15.66,15.68,3455800.0,11.9621,11.9697,11.924,11.9392,3455800.0
2012-07-24 09:30:00,15.72,15.74,15.65,15.69,490800.0,11.9697,11.9849,11.9164,11.9468,490800.0
2012-07-24 09:40:00,15.68,15.74,15.68,15.73,535800.0,11.9392,11.9849,11.9392,11.9773,535800.0
2012-07-24 09:50:00,15.73,15.74,15.69,15.7,478200.0,11.9773,11.9849,11.9468,11.9545,478200.0
2012-07-24 10:00:00,15.69,15.72,15.69,15.7,367200.0,11.9468,11.9697,11.9468,11.9545,367200.0
2012-07-24 10:10:00,15.7,15.72,15.65,15.66,407400.0,11.9545,11.9697,11.9164,11.924,407400.0
2012-07-24 10:20:00,15.66,15.67,15.63,15.67,998600.0,11.924,11.9316,11.9012,11.9316,998600.0
2012-07-24 10:30:00,15.67,15.71,15.67,15.69,521800.0,11.9316,11.9621,11.9316,11.9468,521800.0
2012-07-24 10:40:00,15.69,15.7,15.65,15.68,424400.0,11.9468,11.9545,11.9164,11.9392,424400.0
2012-07-24 10:50:00,15.67,15.74,15.67,15.72,1121400.0,11.9316,11.9849,11.9316,11.9697,1121400.0
2012-07-24 11:00:00,15.72,15.73,15.68,15.69,572400.0,11.9697,11.9773,11.9392,11.9468,572400.0
2012-07-24 11:10:00,15.69,15.69,15.66,15.69,201800.0,11.9468,11.9468,11.924,11.9468,201800.0
2012-07-24 11:20:00,15.69,15.72,15.69,15.69,324000.0,11.9468,11.9697,11.9468,11.9468,324000.0
2012-07-24 11:30:00,15.69,15.7,15.61,15.64,1163200.0,11.9468,11.9545,11.8859,11.9088,1163200.0
2012-07-24 11:40:00,15.64,15.66,15.62,15.66,462000.0,11.9088,11.924,11.8935,11.924,462000.0
2012-07-24 11:50:00,15.66,15.67,15.63,15.65,637600.0,11.924,11.9316,11.9012,11.9164,637600.0
2012-07-24 12:00:00,15.64,15.65,15.59,15.6,532000.0,11.9088,11.9164,11.8707,11.8783,532000.0
2012-07-24 12:10:00,15.6,15.62,15.6,15.6,187400.0,11.8783,11.8935,11.8783,11.8783,187400.0
2012-07-24 12:20:00,15.6,15.6,15.53,15.56,691000.0,11.8783,11.8783,11.825,11.8479,691000.0
2012-07-24 12:30:00,15.56,15.65,15.56,15.65,1426800.0,11.8479,11.9164,11.8479,11.9164,1426800.0
2012-07-24 12:40:00,15.65,15.65,15.62,15.63,544400.0,11.9164,11.9164,11.8935,11.9012,544400.0
2012-07-24 12:50:00,15.63,15.67,15.62,15.65,735200.0,11.9012,11.9316,11.8935,11.9164,735200.0
2012-07-24 13:00:00,15.65,15.65,15.63,15.63,353000.0,11.9164,11.9164,11.9012,11.9012,353000.0
2012-07-24 13:10:00,15.63,15.65,15.62,15.63,305400.0,11.9012,11.9164,11.8935,11.9012,305400.0
2012-07-24 13:20:00,15.63,15.64,15.62,15.64,234400.0,11.9012,11.9088,11.8935,11.9088,234400.0
2012-07-24 13:30:00,15.63,15.64,15.62,15.63,205000.0,11.9012,11.9088,11.8935,11.9012,205000.0
2012-07-24 13:40:00,15.63,15.67,15.62,15.64,583800.0,11.9012,11.9316,11.8935,11.9088,583800.0
2012-07-24 13:50:00,15.64,15.69,15.63,15.65,302200.0,11.9088,11.9468,11.9012,11.9164,302200.0
2012-07-24 14:00:00,15.65,15.67,15.65,15.65,549200.0,11.9164,11.9316,11.9164,11.9164,549200.0
2012-07-24 14:10:00,15.65,15.66,15.64,15.64,610800.0,11.9164,11.924,11.9088,11.9088,610800.0
2012-07-24 14:20:00,15.64,15.65,15.6,15.61,447000.0,11.9088,11.9164,11.8783,11.8859,447000.0
2012-07-24 14:30:00,15.61,15.62,15.59,15.61,439800.0,11.8859,11.8935,11.8707,11.8859,439800.0
2012-07-24 14:40:00,15.61,15.63,15.61,15.63,297200.0,11.8859,11.9012,11.8859,11.9012,297200.0
2012-07-24 14:50:00,15.63,15.63,15.6,15.63,639000.0,11.9012,11.9012,11.8783,11.9012,639000.0
2012-07-24 15:00:00,15.63,15.64,15.59,15.59,1164400.0,11.9012,11.9088,11.8707,11.8707,1164400.0
2012-07-24 15:10:00,15.59,15.6,15.57,15.58,918000.0,11.8707,11.8783,11.8555,11.8631,918000.0
2012-07-24 15:20:00,15.59,15.65,15.58,15.65,905000.0,11.8707,11.9164,11.8631,11.9164,905000.0
2012-07-24 15:30:00,15.65,15.71,15.65,15.71,1011600.0,11.9164,11.9621,11.9164,11.9621,1011600.0
2012-07-24 15:40:00,15.71,15.72,15.63,15.65,877200.0,11.9621,11.9697,11.9012,11.9164,877200.0
2012-07-24 15:50:00,15.65,15.74,15.63,15.71,3093200.0,11.9164,11.9849,11.9012,11.9621,3093200.0
2012-07-25 09:30:00,15.78,15.79,15.63,15.68,1009400.0,12.0154,12.023,11.9012,11.9392,1009400.0
2012-07-25 09:40:00,15.68,15.7,15.65,15.65,719400.0,11.9392,11.9545,11.9164,11.9164,719400.0
2012-07-25 09:50:00,15.65,15.65,15.62,15.62,545600.0,11.9164,11.9164,11.8935,11.8935,545600.0
2012-07-25 10:00:00,15.61,15.61,15.56,15.59,706200.0,11.8859,11.8859,11.8479,11.8707,706200.0
2012-07-25 10:10:00,15.59,15.63,15.57,15.61,328600.0,11.8707,11.9012,11.8555,11.8859,328600.0
2012-07-25 10:20:00,15.61,15.62,15.59,15.61,549600.0,11.8859,11.8935,11.8707,11.8859,549600.0
2012-07-25 10:30:00,15.61,15.62,15.6,15.62,534600.0,11.8859,11.8935,11.8783,11.8935,534600.0
2012-07-25 10:40:00,15.62,15.65,15.61,15.61,528200.0,11.8935,11.9164,11.8859,11.8859,528200.0
2012-07-25 10:50:00,15.62,15.63,15.55,15.56,554000.0,11.8935,11.9012,11.8402,11.8479,554000.0
2012-07-25 11:00:00,15.56,15.62,15.56,15.61,335600.0,11.8479,11.8935,11.8479,11.8859,335600.0
2012-07-25 11:10:00,15.61,15.63,15.6,15.62,241000.0,11.8859,11.9012,11.8783,11.8935,241000.0
2012-07-25 11:20:00,15.62,15.63,15.61,15.62,256800.0,11.8935,11.9012,11.8859,11.8935,256800.0
2012-07-25 11:30:00,15.62,15.62,15.59,15.61,423600.0,11.8935,11.8935,11.8707,11.8859,423600.0
2012-07-25 11:40:00,15.61,15.62,15.58,15.58,325800.0,11.8859,11.8935,11.8631,11.8631,325800.0
2012-07-25 11:50:00,15.59,15.63,15.58,15.61,324400.0,11.8707,11.9012,11.8631,11.8859,324400.0
2012-07-25 12:00:00,15.6,15.65,15.6,15.65,303000.0,11.8783,11.9164,11.8783,11.9164,303000.0
2012-07-25 12:10:00,15.65,15.65,15.63,15.63,200000.0,11.9164,11.9164,11.9012,11.9012,200000.0
2012-07-25 12:20:00,15.63,15.65,15.63,15.65,260400.0,11.9012,11.9164,11.9012,11.9164,260400.0
2012-07-25 12:30:00,15.65,15.67,15.65,15.65,179200.0,11.9164,11.9316,11.9164,11.9164,179200.0
2012-07-25 12:40:00,15.65,15.67,15.65,15.65,301400.0,11.9164,11.9316,11.9164,11.9164,301400.0
2012-07-25 12:50:00,15.65,15.67,15.65,15.65,109400.0,11.9164,11.9316,11.9164,11.9164,109400.0
2012-07-25 13:00:00,15.65,15.68,15.65,15.65,264800.0,11.9164,11.9392,11.9164,11.9164,264800.0
2012-07-25 13:10:00,15.65,15.67,15.65,15.67,138200.0,11.9164,11.9316,11.9164,11.9316,138200.0
2012-07-25 13:20:00,15.67,15.69,15.66,15.68,157800.0,11.9316,11.9468,11.924,11.9392,157800.0
2012-07-25 13:30:00,15.68,15.71,15.68,15.7,436800.0,11.9392,11.9621,11.9392,11.9545,436800.0
2012-07-25 13:40:00,15.7,15.7,15.65,15.65,202600.0,11.9545,11.9545,11.9164,11.9164,202600.0
2012-07-25 13:50:00,15.65,15.68,15.65,15.68,196400.0,11.9164,11.9392,11.9164,11.9392,196400.0
2012-07-25 14:00:00,15.68,15.68,15.65,15.67,174000.0,11.9392,11.9392,11.9164,11.9316,174000.0
2012-07-25 14:10:00,15.67,15.71,15.67,15.69,189800.0,11.9316,11.9621,11.9316,11.9468,189800.0
2012-07-25 14:20:00,15.69,15.72,15.69,15.72,358200.0,11.9468,11.9697,11.9468,11.9697,358200.0
2012-07-25 14:30:00,15.72,15.73,15.71,15.72,453200.0,11.9697,11.9773,11.9621,11.9697,453200.0
2012-07-25 14:40:00,15.71,15.74,15.71,15.72,269600.0,11.9621,11.9849,11.9621,11.9697,269600.0
2012-07-25 14:50:00,15.72,15.74,15.71,15.71,232600.0,11.9697,11.9849,11.9621,11.9621,232600.0
2012-07-25 15:00:00,15.72,15.72,15.68,15.69,345400.0,11.9697,11.9697,11.9392,11.9468,345400.0
2012-07-25 15:10:00,15.7,15.7,15.65,15.65,411200.0,11.9545,11.9545,11.9164,11.9164,411200.0
2012-07-25 15:20:00,15.65,15.65,15.63,15.65,293200.0,11.9164,11.9164,11.9012,11.9164,293200.0
2012-07-25 15:30:00,15.65,15.65,15.61,15.65,406000.0,11.9164,11.9164,11.8859,11.9164,406000.0
2012-07-25 15:40:00,15.65,15.67,15.63,15.65,598800.0,11.9164,11.9316,11.9012,11.9164,598800.0
2012-07-25 15:50:00,15.65,15.69,15.63,15.68,2088000.0,11.9164,11.9468,11.9012,11.9392,2088000.0
2012-07-26 09:30:00,15.96,16.13,15.93,15.99,1917000.0,12.1524,12.2819,12.1296,12.1753,1917000.0
2012-07-26 09:40:00,15.99,16.04,15.99,16.02,668000.0,12.1753,12.2133,12.1753,12.1981,668000.0
2012-07-26 09:50:00,16.02,16.06,15.98,15.99,789200.0,12.1981,12.2286,12.1677,12.1753,789200.0
2012-07-26 10:00:00,15.99,15.99,15.93,15.94,1135800.0,12.1753,12.1753,12.1296,12.1372,1135800.0
2012-07-26 10:10:00,15.94,15.96,15.91,15.94,430000.0,12.1372,12.1524,12.1144,12.1372,430000.0
2012-07-26 10:20:00,15.95,15.99,15.94,15.97,503800.0,12.1448,12.1753,12.1372,12.16,503800.0
2012-07-26 10:30:00,15.97,15.99,15.9,15.9,493600.0,12.16,12.1753,12.1067,12.1067,493600.0
2012-07-26 10:40:00,15.9,15.9,15.87,15.87,498200.0,12.1067,12.1067,12.0839,12.0839,498200.0
2012-07-26 10:50:00,15.87,15.88,15.83,15.86,770200.0,12.0839,12.0915,12.0534,12.0763,770200.0
2012-07-26 11:00:00,15.86,15.87,15.81,15.83,404400.0,12.0763,12.0839,12.0382,12.0534,404400.0
2012-07-26 11:10:00,15.83,15.85,15.81,15.84,409400.0,12.0534,12.0687,12.0382,12.0611,409400.0
2012-07-26 11:20:00,15.84,15.85,15.82,15.84,2302600.0,12.0611,12.0687,12.0458,12.0611,2302600.0
2012-07-26 11:30:00,15.84,15.85,15.81,15.81,751400.0,12.0611,12.0687,12.0382,12.0382,751400.0
2012-07-26 11:40:00,15.81,15.81,15.79,15.8,363600.0,12.0382,12.0382,12.023,12.0306,363600.0
2012-07-26 11:50:00,15.8,15.81,15.79,15.81,323200.0,12.0306,12.0382,12.023,12.0382,323200.0
2012-07-26 12:00:00,15.81,15.83,15.8,15.83,1243600.0,12.0382,12.0534,12.0306,12.0534,1243600.0
2012-07-26 12:10:00,15.82,15.83,15.81,15.82,318000.0,12.0458,12.0534,12.0382,12.0458,318000.0
2012-07-26 12:20:00,15.81,15.84,15.81,15.84,139000.0,12.0382,12.0611,12.0382,12.0611,139000.0
2012-07-26 12:30:00,15.84,15.84,15.82,15.83,262400.0,12.0611,12.0611,12.0458,12.0534,262400.0
2012-07-26 12:40:00,15.83,15.84,15.81,15.81,329800.0,12.0534,12.0611,12.0382,12.0382,329800.0
2012-07-26 12:50:00,15.81,15.84,15.79,15.83,854000.0,12.0382,12.0611,12.023,12.0534,854000.0
2012-07-26 13:00:00,15.83,15.85,15.81,15.82,439200.0,12.0534,12.0687,12.0382,12.0458,439200.0
2012-07-26 13:10:00,15.83,15.83,15.81,15.81,226000.0,12.0534,12.0534,12.0382,12.0382,226000.0
2012-07-26 13:20:00,15.81,15.84,15.81,15.83,635200.0,12.0382,12.0611,12.0382,12.0534,635200.0
2012-07-26 13:30:00,15.83,15.86,15.82,15.85,331800.0,12.0534,12.0763,12.0458,12.0687,331800.0
2012-07-26 13:40:00,15.85,15.86,15.83,15.85,245400.0,12.0687,12.0763,12.0534,12.0687,245400.0
2012-07-26 13:50:00,15.85,15.85,15.81,15.83,420000.0,12.0687,12.0687,12.0382,12.0534,420000.0
2012-07-26 14:00:00,15.83,15.84,15.82,15.83,257000.0,12.0534,12.0611,12.0458,12.0534,257000.0
2012-07-26 14:10:00,15.83,15.83,15.78,15.79,2222800.0,12.0534,12.0534,12.0154,12.023,2222800.0
2012-07-26 14:20:00,15.79,15.81,15.78,15.81,378200.0,12.023,12.0382,12.0154,12.0382,378200.0
2012-07-26 14:30:00,15.81,15.81,15.78,15.8,558000.0,12.0382,12.0382,12.0154,12.0306,558000.0
2012-07-26 14:40:00,15.8,15.83,15.8,15.83,182800.0,12.0306,12.0534,12.0306,12.0534,182800.0
2012-07-26 14:50:00,15.83,15.86,15.83,15.84,538400.0,12.0534,12.0763,12.0534,12.0611,538400.0
2012-07-26 15:00:00,15.84,15.85,15.83,15.84,368600.0,12.0611,12.0687,12.0534,12.0611,368600.0
2012-07-26 15:10:00,15.84,15.87,15.84,15.86,506200.0,12.0611,12.0839,12.0611,12.0763,506200.0
2012-07-26 15:20:00,15.86,15.86,15.83,15.85,1222600.0,12.0763,12.0763,12.0534,12.0687,1222600.0
2012-07-26 15:30:00,15.85,15.86,15.83,15.86,950600.0,12.0687,12.0763,12.0534,12.0763,950600.0
2012-07-26 15:40:00,15.86,15.88,15.82,15.84,1944600.0,12.0763,12.0915,12.0458,12.0611,1944600.0
2012-07-26 15:50:00,15.84,15.85,15.78,15.79,4433000.0,12.0611,12.0687,12.0154,12.023,4433000.0
2012-07-27 09:30:00,15.95,15.97,15.87,15.89,945400.0,12.1448,12.16,12.0839,12.0991,945400.0
2012-07-27 09:40:00,15.89,15.93,15.88,15.9,1144800.0,12.0991,12.1296,12.0915,12.1067,1144800.0
2012-07-27 09:50:00,15.9,15.97,15.9,15.97,1331000.0,12.1067,12.16,12.1067,12.16,1331000.0
2012-07-27 10:00:00,15.97,15.99,15.96,15.98,856400.0,12.16,12.1753,12.1524,12.1677,856400.0
2012-07-27 10:10:00,15.98,15.99,15.97,15.98,834400.0,12.1677,12.1753,12.16,12.1677,834400.0
2012-07-27 10:20:00,15.98,15.99,15.96,15.96,1086600.0,12.1677,12.1753,12.1524,12.1524,1086600.0
2012-07-27 10:30:00,15.97,15.98,15.94,15.94,514400.0,12.16,12.1677,12.1372,12.1372,514400.0
2012-07-27 10:40:00,15.94,15.99,15.94,15.97,483000.0,12.1372,12.1753,12.1372,12.16,483000.0
2012-07-27 10:50:00,15.97,16.0,15.97,15.99,411000.0,12.16,12.1829,12.16,12.1753,411000.0
2012-07-27 11:00:00,15.99,16.02,15.99,16.0,628600.0,12.1753,12.1981,12.1753,12.1829,628600.0
2012-07-27 11:10:00,16.0,16.04,15.99,16.03,572200.0,12.1829,12.2133,12.1753,12.2057,572200.0
2012-07-27 11:20:00,16.03,16.03,16.0,16.01,642400.0,12.2057,12.2057,12.1829,12.1905,642400.0
2012-07-27 11:30:00,16.01,16.02,16.0,16.0,471800.0,12.1905,12.1981,12.1829,12.1829,471800.0
2012-07-27 11:40:00,16.01,16.02,15.99,16.0,714400.0,12.1905,12.1981,12.1753,12.1829,714400.0
2012-07-27 11:50:00,16.0,16.0,15.99,15.99,456400.0,12.1829,12.1829,12.1753,12.1753,456400.0
2012-07-27 12:00:00,15.99,15.99,15.98,15.99,308600.0,12.1753,12.1753,12.1677,12.1753,308600.0
2012-07-27 12:10:00,15.98,16.0,15.97,15.97,209800.0,12.1677,12.1829,12.16,12.16,209800.0
2012-07-27 12:20:00,15.98,16.0,15.98,15.99,361200.0,12.1677,12.1829,12.1677,12.1753,361200.0
2012-07-27 12:30:00,15.99,16.0,15.98,15.99,782800.0,12.1753,12.1829,12.1677,12.1753,782800.0
2012-07-27 12:40:00,15.98,16.0,15.98,15.99,200400.0,12.1677,12.1829,12.1677,12.1753,200400.0
2012-07-27 12:50:00,16.0,16.0,15.99,15.99,577800.0,12.1829,12.1829,12.1753,12.1753,577800.0
2012-07-27 13:00:00,15.99,16.0,15.99,15.99,106400.0,12.1753,12.1829,12.1753,12.1753,106400.0
2012-07-27 13:10:00,15.99,16.0,15.99,16.0,499000.0,12.1753,12.1829,12.1753,12.1829,499000.0
2012-07-27 13:20:00,15.99,16.09,15.99,16.08,1215000.0,12.1753,12.2514,12.1753,12.2438,1215000.0
2012-07-27 13:30:00,16.08,16.13,16.05,16.11,1285600.0,12.2438,12.2819,12.221,12.2666,1285600.0
2012-07-27 13:40:00,16.11,16.13,16.07,16.07,816200.0,12.2666,12.2819,12.2362,12.2362,816200.0
2012-07-27 13:50:00,16.07,16.11,16.06,16.1,508200.0,12.2362,12.2666,12.2286,12.259,508200.0
2012-07-27 14:00:00,16.1,16.13,16.09,16.1,784800.0,12.259,12.2819,12.2514,12.259,784800.0
2012-07-27 14:10:00,16.11,16.11,16.09,16.1,589800.0,12.2666,12.2666,12.2514,12.259,589800.0
2012-07-27 14:20:00,16.1,16.14,16.1,16.13,504200.0,12.259,12.2895,12.259,12.2819,504200.0
2012-07-27 14:30:00,16.13,16.14,16.11,16.14,682600.0,12.2819,12.2895,12.2666,12.2895,682600.0
2012-07-27 14:40:00,16.14,16.14,16.11,16.13,517800.0,12.2895,12.2895,12.2666,12.2819,517800.0
2012-07-27 14:50:00,16.13,16.15,16.12,16.14,295000.0,12.2819,12.2971,12.2743,12.2895,295000.0
2012-07-27 15:00:00,16.14,16.17,16.13,16.16,319800.0,12.2895,12.3123,12.2819,12.3047,319800.0
2012-07-27 15:10:00,16.16,16.17,16.15,16.16,410000.0,12.3047,12.3123,12.2971,12.3047,410000.0
2012-07-27 15:20:00,16.16,16.16,16.14,16.16,498400.0,12.3047,12.3047,12.2895,12.3047,498400.0
2012-07-27 15:30:00,16.16,16.18,16.15,16.15,828400.0,12.3047,12.3199,12.2971,12.2971,828400.0
2012-07-27 15:40:00,16.16,16.17,16.15,16.16,837400.0,12.3047,12.3123,12.2971,12.3047,837400.0
2012-07-27 15:50:00,16.16,16.18,16.13,16.14,3004000.0,12.3047,12.3199,12.2819,12.2895,3004000.0
2012-07-30 09:30:00,16.16,16.23,16.15,16.16,579600.0,12.3047,12.358,12.2971,12.3047,579600.0
2012-07-30 09:40:00,16.16,16.21,16.15,16.2,847000.0,12.3047,12.3428,12.2971,12.3352,847000.0
2012-07-30 09:50:00,16.2,16.22,16.18,16.2,617400.0,12.3352,12.3504,12.3199,12.3352,617400.0
2012-07-30 10:00:00,16.21,16.22,16.2,16.2,463400.0,12.3428,12.3504,12.3352,12.3352,463400.0
2012-07-30 10:10:00,16.2,16.23,16.2,16.22,621800.0,12.3352,12.358,12.3352,12.3504,621800.0
2012-07-30 10:20:00,16.22,16.25,16.21,16.25,414200.0,12.3504,12.3732,12.3428,12.3732,414200.0
2012-07-30 10:30:00,16.25,16.28,16.24,16.25,564200.0,12.3732,12.3961,12.3656,12.3732,564200.0
2012-07-30 10:40:00,16.25,16.25,16.23,16.23,434000.0,12.3732,12.3732,12.358,12.358,434000.0
2012-07-30 10:50:00,16.23,16.26,16.21,16.22,521200.0,12.358,12.3809,12.3428,12.3504,521200.0
2012-07-30 11:00:00,16.22,16.25,16.21,16.25,452200.0,12.3504,12.3732,12.3428,12.3732,452200.0
2012-07-30 11:10:00,16.24,16.25,16.2,16.21,511000.0,12.3656,12.3732,12.3352,12.3428,511000.0
2012-07-30 11:20:00,16.21,16.22,16.2,16.2,446200.0,12.3428,12.3504,12.3352,12.3352,446200.0
2012-07-30 11:30:00,16.2,16.21,16.18,16.19,293400.0,12.3352,12.3428,12.3199,12.3276,293400.0
2012-07-30 11:40:00,16.18,16.18,16.15,16.16,360400.0,12.3199,12.3199,12.2971,12.3047,360400.0
2012-07-30 11:50:00,16.16,16.17,16.14,16.16,284000.0,12.3047,12.3123,12.2895,12.3047,284000.0
2012-07-30 12:00:00,16.16,16.18,16.15,16.16,474200.0,12.3047,12.3199,12.2971,12.3047,474200.0
2012-07-30 12:10:00,16.16,16.17,16.14,16.16,349800.0,12.3047,12.3123,12.2895,12.3047,349800.0
2012-07-30 12:20:00,16.16,16.17,16.15,16.16,465200.0,12.3047,12.3123,12.2971,12.3047,465200.0
2012-07-30 12:30:00,16.16,16.16,16.14,16.16,341400.0,12.3047,12.3047,12.2895,12.3047,341400.0
2012-07-30 12:40:00,16.16,16.17,16.16,16.17,299000.0,12.3047,12.3123,12.3047,12.3123,299000.0
2012-07-30 12:50:00,16.16,16.17,16.14,16.16,408600.0,12.3047,12.3123,12.2895,12.3047,408600.0
2012-07-30 13:00:00,16.16,16.16,16.14,16.15,265800.0,12.3047,12.3047,12.2895,12.2971,265800.0
2012-07-30 13:10:00,16.15,16.15,16.14,16.15,285600.0,12.2971,12.2971,12.2895,12.2971,285600.0
2012-07-30 13:20:00,16.15,16.16,16.14,16.15,282200.0,12.2971,12.3047,12.2895,12.2971,282200.0
2012-07-30 13:30:00,16.15,16.17,16.15,16.16,282200.0,12.2971,12.3123,12.2971,12.3047,282200.0
2012-07-30 13:40:00,16.16,16.17,16.14,16.14,424200.0,12.3047,12.3123,12.2895,12.2895,424200.0
2012-07-30 13:50:00,16.14,16.14,16.09,16.1,306000.0,12.2895,12.2895,12.2514,12.259,306000.0
2012-07-30 14:00:00,16.1,16.1,16.08,16.08,375800.0,12.259,12.259,12.2438,12.2438,375800.0
2012-07-30 14:10:00,16.08,16.11,16.08,16.09,280000.0,12.2438,12.2666,12.2438,12.2514,280000.0
2012-07-30 14:20:00,16.1,16.11,16.07,16.08,365000.0,12.259,12.2666,12.2362,12.2438,365000.0
2012-07-30 14:30:00,16.08,16.1,16.07,16.1,323400.0,12.2438,12.259,12.2362,12.259,323400.0
2012-07-30 14:40:00,16.1,16.12,16.09,16.1,240000.0,12.259,12.2743,12.2514,12.259,240000.0
2012-07-30 14:50:00,16.1,16.1,16.09,16.1,200200.0,12.259,12.259,12.2514,12.259,200200.0
2012-07-30 15:00:00,16.1,16.1,16.06,16.06,487000.0,12.259,12.259,12.2286,12.2286,487000.0
2012-07-30 15:10:00,16.06,16.07,16.04,16.07,448800.0,12.2286,12.2362,12.2133,12.2362,448800.0
2012-07-30 15:20:00,16.07,16.09,16.07,16.09,438000.0,12.2362,12.2514,12.2362,12.2514,438000.0
2012-07-30 15:30:00,16.09,16.11,16.08,16.08,568000.0,12.2514,12.2666,12.2438,12.2438,568000.0
2012-07-30 15:40:00,16.08,16.1,16.07,16.09,709600.0,12.2438,12.259,12.2362,12.2514,709600.0
2012-07-30 15:50:00,16.1,16.11,16.07,16.11,1811200.0,12.259,12.2666,12.2362,12.2666,1811200.0
2012-07-31 09:30:00,16.11,16.18,16.09,16.17,741000.0,12.2666,12.3199,12.2514,12.3123,741000.0
2012-07-31 09:40:00,16.17,16.22,16.16,16.22,663200.0,12.3123,12.3504,12.3047,12.3504,663200.0
2012-07-31 09:50:00,16.21,16.22,16.18,16.2,615800.0,12.3428,12.3504,12.3199,12.3352,615800.0
2012-07-31 10:00:00,16.21,16.22,16.16,16.18,708000.0,12.3428,12.3504,12.3047,12.3199,708000.0
2012-07-31 10:10:00,16.17,16.22,16.16,16.21,1084800.0,12.3123,12.3504,12.3047,12.3428,1084800.0
2012-07-31 10:20:00,16.21,16.25,16.2,16.24,775400.0,12.3428,12.3732,12.3352,12.3656,775400.0
2012-07-31 10:30:00,16.24,16.27,16.22,16.22,1915200.0,12.3656,12.3885,12.3504,12.3504,1915200.0
2012-07-31 10:40:00,16.22,16.25,16.21,16.25,778600.0,12.3504,12.3732,12.3428,12.3732,778600.0
2012-07-31 10:50:00,16.25,16.34,16.25,16.3,772000.0,12.3732,12.4418,12.3732,12.4113,772000.0
2012-07-31 11:00:00,16.3,16.32,16.29,16.31,1313200.0,12.4113,12.4265,12.4037,12.4189,1313200.0
2012-07-31 11:10:00,16.31,16.33,16.3,16.31,920000.0,12.4189,12.4342,12.4113,12.4189,920000.0
2012-07-31 11:20:00,16.31,16.33,16.3,16.31,523000.0,12.4189,12.4342,12.4113,12.4189,523000.0
2012-07-31 11:30:00,16.31,16.35,16.31,16.34,1094200.0,12.4189,12.4494,12.4189,12.4418,1094200.0
2012-07-31 11:40:00,16.34,16.36,16.33,16.34,642400.0,12.4418,12.457,12.4342,12.4418,642400.0
2012-07-31 11:50:00,16.33,16.36,16.31,16.34,646400.0,12.4342,12.457,12.4189,12.4418,646400.0
2012-07-31 12:00:00,16.34,16.34,16.27,16.3,1281400.0,12.4418,12.4418,12.3885,12.4113,1281400.0
2012-07-31 12:10:00,16.3,16.31,16.27,16.28,347400.0,12.4113,12.4189,12.3885,12.3961,347400.0
2012-07-31 12:20:00,16.28,16.28,16.25,16.28,268600.0,12.3961,12.3961,12.3732,12.3961,268600.0
2012-07-31 12:30:00,16.28,16.28,16.27,16.28,462400.0,12.3961,12.3961,12.3885,12.3961,462400.0
2012-07-31 12:40:00,16.28,16.28,16.27,16.27,264600.0,12.3961,12.3961,12.3885,12.3885,264600.0
2012-07-31 12:50:00,16.27,16.28,16.25,16.27,190000.0,12.3885,12.3961,12.3732,12.3885,190000.0
2012-07-31 13:00:00,16.26,16.28,16.25,16.27,422000.0,12.3809,12.3961,12.3732,12.3885,422000.0
2012-07-31 13:10:00,16.28,16.28,16.24,16.24,214800.0,12.3961,12.3961,12.3656,12.3656,214800.0
2012-07-31 13:20:00,16.24,16.29,16.23,16.29,229200.0,12.3656,12.4037,12.358,12.4037,229200.0
2012-07-31 13:30:00,16.29,16.3,16.28,16.29,383000.0,12.4037,12.4113,12.3961,12.4037,383000.0
2012-07-31 13:40:00,16.29,16.3,16.27,16.28,404000.0,12.4037,12.4113,12.3885,12.3961,404000.0
2012-07-31 13:50:00,16.28,16.29,16.28,16.29,155600.0,12.3961,12.4037,12.3961,12.4037,155600.0
2012-07-31 14:00:00,16.28,16.3,16.28,16.29,783600.0,12.3961,12.4113,12.3961,12.4037,783600.0
2012-07-31 14:10:00,16.29,16.33,16.29,16.33,701600.0,12.4037,12.4342,12.4037,12.4342,701600.0
2012-07-31 14:20:00,16.33,16.34,16.32,16.34,801000.0,12.4342,12.4418,12.4265,12.4418,801000.0
2012-07-31 14:30:00,16.33,16.35,16.33,16.33,412200.0,12.4342,12.4494,12.4342,12.4342,412200.0
2012-07-31 14:40:00,16.33,16.36,16.33,16.34,569200.0,12.4342,12.457,12.4342,12.4418,569200.0
2012-07-31 14:50:00,16.34,16.35,16.32,16.32,656400.0,12.4418,12.4494,12.4265,12.4265,656400.0
2012-07-31 15:00:00,16.32,16.33,16.31,16.32,980000.0,12.4265,12.4342,12.4189,12.4265,980000.0
2012-07-31 15:10:00,16.32,16.32,16.29,16.3,1137200.0,12.4265,12.4265,12.4037,12.4113,1137200.0
2012-07-31 15:20:00,16.3,16.31,16.3,16.3,1178000.0,12.4113,12.4189,12.4113,12.4113,1178000.0
2012-07-31 15:30:00,16.3,16.3,16.25,16.26,2430200.0,12.4113,12.4113,12.3732,12.3809,2430200.0
2012-07-31 15:40:00,16.27,16.29,16.25,16.25,3054800.0,12.3885,12.4037,12.3732,12.3732,3054800.0
2012-07-31 15:50:00,16.25,16.3,16.25,16.25,3582000.0,12.3732,12.4113,12.3732,12.3732,3582000.0
2012-08-01 09:30:00,16.8,16.95,16.77,16.91,3541600.0,12.792,12.9062,12.7692,12.8758,3541600.0
2012-08-01 09:40:00,16.91,16.98,16.84,16.84,2611200.0,12.8758,12.9291,12.8225,12.8225,2611200.0
2012-08-01 09:50:00,16.84,16.92,16.82,16.9,2219400.0,12.8225,12.8834,12.8073,12.8682,2219400.0
2012-08-01 10:00:00,16.9,16.91,16.77,16.8,1716600.0,12.8682,12.8758,12.7692,12.792,1716600.0
2012-08-01 10:10:00,16.8,16.86,16.79,16.85,1301600.0,12.792,12.8377,12.7844,12.8301,1301600.0
2012-08-01 10:20:00,16.85,16.86,16.85,16.86,1082800.0,12.8301,12.8377,12.8301,12.8377,1082800.0
2012-08-01 10:30:00,16.86,16.86,16.8,16.81,1268000.0,12.8377,12.8377,12.792,12.7996,1268000.0
2012-08-01 10:40:00,16.82,16.97,16.82,16.97,2450200.0,12.8073,12.9215,12.8073,12.9215,2450200.0
2012-08-01 10:50:00,16.97,17.0,16.9,16.92,1571800.0,12.9215,12.9443,12.8682,12.8834,1571800.0
2012-08-01 11:00:00,16.92,16.96,16.89,16.89,1132400.0,12.8834,12.9139,12.8606,12.8606,1132400.0
2012-08-01 11:10:00,16.89,16.89,16.81,16.82,2032800.0,12.8606,12.8606,12.7996,12.8073,2032800.0
2012-08-01 11:20:00,16.82,16.82,16.75,16.78,1327600.0,12.8073,12.8073,12.754,12.7768,1327600.0
2012-08-01 11:30:00,16.78,16.9,16.78,16.89,621600.0,12.7768,12.8682,12.7768,12.8606,621600.0
2012-08-01 11:40:00,16.89,16.89,16.83,16.83,468200.0,12.8606,12.8606,12.8149,12.8149,468200.0
2012-08-01 11:50:00,16.83,16.87,16.8,16.86,354800.0,12.8149,12.8453,12.792,12.8377,354800.0
2012-08-01 12:00:00,16.86,16.89,16.84,16.88,878800.0,12.8377,12.8606,12.8225,12.8529,878800.0
2012-08-01 12:10:00,16.88,16.89,16.86,16.88,363000.0,12.8529,12.8606,12.8377,12.8529,363000.0
2012-08-01 12:20:00,16.88,16.89,16.86,16.88,574600.0,12.8529,12.8606,12.8377,12.8529,574600.0
2012-08-01 12:30:00,16.88,16.89,16.86,16.87,261800.0,12.8529,12.8606,12.8377,12.8453,261800.0
2012-08-01 12:40:00,16.88,16.89,16.87,16.88,177800.0,12.8529,12.8606,12.8453,12.8529,177800.0
2012-08-01 12:50:00,16.88,16.9,16.88,16.9,192400.0,12.8529,12.8682,12.8529,12.8682,192400.0
2012-08-01 13:00:00,16.89,16.91,16.86,16.88,416200.0,12.8606,12.8758,12.8377,12.8529,416200.0
2012-08-01 13:10:00,16.88,16.89,16.85,16.85,227400.0,12.8529,12.8606,12.8301,12.8301,227400.0
2012-08-01 13:20:00,16.85,16.86,16.83,16.85,501200.0,12.8301,12.8377,12.8149,12.8301,501200.0
2012-08-01 13:30:00,16.85,16.88,16.84,16.88,359200.0,12.8301,12.8529,12.8225,12.8529,359200.0
2012-08-01 13:40:00,16.88,16.89,16.85,16.86,388200.0,12.8529,12.8606,12.8301,12.8377,388200.0
2012-08-01 13:50:00,16.86,16.86,16.85,16.85,315600.0,12.8377,12.8377,12.8301,12.8301,315600.0
2012-08-01 14:00:00,16.85,16.86,16.82,16.84,490400.0,12.8301,12.8377,12.8073,12.8225,490400.0
2012-08-01 14:10:00,16.84,16.86,16.75,16.78,1907400.0,12.8225,12.8377,12.754,12.7768,1907400.0
2012-08-01 14:20:00,16.78,16.82,16.76,16.8,1134800.0,12.7768,12.8073,12.7616,12.792,1134800.0
2012-08-01 14:30:00,16.8,16.8,16.77,16.78,550600.0,12.792,12.792,12.7692,12.7768,550600.0
2012-08-01 14:40:00,16.78,16.8,16.74,16.75,755600.0,12.7768,12.792,12.7463,12.754,755600.0
2012-08-01 14:50:00,16.76,16.79,16.75,16.78,510200.0,12.7616,12.7844,12.754,12.7768,510200.0
2012-08-01 15:00:00,16.78,16.79,16.76,16.77,656800.0,12.7768,12.7844,12.7616,12.7692,656800.0
2012-08-01 15:10:00,16.78,16.79,16.75,16.76,778200.0,12.7768,12.7844,12.754,12.7616,778200.0
2012-08-01 15:20:00,16.76,16.81,16.75,16.8,1246600.0,12.7616,12.7996,12.754,12.792,1246600.0
2012-08-01 15:30:00,16.81,16.81,16.78,16.8,1140800.0,12.7996,12.7996,12.7768,12.792,1140800.0
2012-08-01 15:40:00,16.79,16.81,16.78,16.78,736800.0,12.7844,12.7996,12.7768,12.7768,736800.0
2012-08-01 15:50:00,16.78,16.81,16.76,16.78,2577000.0,12.7768,12.7996,12.7616,12.7768,2577000.0
2012-08-02 09:30:00,16.73,16.81,16.69,16.75,2187200.0,12.7387,12.7996,12.7083,12.754,2187200.0
2012-08-02 09:40:00,16.75,16.84,16.75,16.83,1723000.0,12.754,12.8225,12.754,12.8149,1723000.0
2012-08-02 09:50:00,16.83,16.93,16.83,16.91,1811200.0,12.8149,12.891,12.8149,12.8758,1811200.0
2012-08-02 10:00:00,16.9,17.03,16.89,17.0,2778800.0,12.8682,12.9672,12.8606,12.9443,2778800.0
2012-08-02 10:10:00,17.0,17.03,16.99,17.0,1297400.0,12.9443,12.9672,12.9367,12.9443,1297400.0
2012-08-02 10:20:00,17.0,17.15,17.0,17.14,2162400.0,12.9443,13.0585,12.9443,13.0509,2162400.0
2012-08-02 10:30:00,17.14,17.23,17.13,17.2,2037600.0,13.0509,13.1194,13.0433,13.0966,2037600.0
2012-08-02 10:40:00,17.2,17.2,17.1,17.11,1502000.0,13.0966,13.0966,13.0205,13.0281,1502000.0
2012-08-02 10:50:00,17.11,17.17,17.05,17.05,1701000.0,13.0281,13.0738,12.9824,12.9824,1701000.0
2012-08-02 11:00:00,17.05,17.11,17.02,17.08,1859000.0,12.9824,13.0281,12.9595,13.0052,1859000.0
2012-08-02 11:10:00,17.08,17.15,17.07,17.13,1564600.0,13.0052,13.0585,12.9976,13.0433,1564600.0
2012-08-02 11:20:00,17.14,17.14,17.08,17.12,1050000.0,13.0509,13.0509,13.0052,13.0357,1050000.0
2012-08-02 11:30:00,17.11,17.13,17.0,17.01,1281200.0,13.0281,13.0433,12.9443,12.9519,1281200.0
2012-08-02 11:40:00,17.0,17.01,16.93,16.93,905800.0,12.9443,12.9519,12.891,12.891,905800.0
2012-08-02 11:50:00,16.93,16.93,16.89,16.93,1565400.0,12.891,12.891,12.8606,12.891,1565400.0
2012-08-02 12:00:00,16.93,16.98,16.92,16.97,790600.0,12.891,12.9291,12.8834,12.9215,790600.0
2012-08-02 12:10:00,16.97,16.98,16.93,16.95,321200.0,12.9215,12.9291,12.891,12.9062,321200.0
2012-08-02 12:20:00,16.95,16.96,16.92,16.93,353800.0,12.9062,12.9139,12.8834,12.891,353800.0
2012-08-02 12:30:00,16.93,16.93,16.9,16.9,989200.0,12.891,12.891,12.8682,12.8682,989200.0
2012-08-02 12:40:00,16.91,16.95,16.9,16.95,481600.0,12.8758,12.9062,12.8682,12.9062,481600.0
2012-08-02 12:50:00,16.94,16.99,16.93,16.98,532600.0,12.8986,12.9367,12.891,12.9291,532600.0
2012-08-02 13:00:00,16.98,16.98,16.93,16.95,685000.0,12.9291,12.9291,12.891,12.9062,685000.0
2012-08-02 13:10:00,16.95,16.95,16.91,16.92,491600.0,12.9062,12.9062,12.8758,12.8834,491600.0
2012-08-02 13:20:00,16.93,16.93,16.9,16.93,246800.0,12.891,12.891,12.8682,12.891,246800.0
2012-08-02 13:30:00,16.93,16.95,16.92,16.95,526000.0,12.891,12.9062,12.8834,12.9062,526000.0
2012-08-02 13:40:00,16.95,16.96,16.94,16.95,416400.0,12.9062,12.9139,12.8986,12.9062,416400.0
2012-08-02 13:50:00,16.96,17.0,16.95,17.0,659200.0,12.9139,12.9443,12.9062,12.9443,659200.0
2012-08-02 14:00:00,17.0,17.0,16.97,16.97,628400.0,12.9443,12.9443,12.9215,12.9215,628400.0
2012-08-02 14:10:00,16.97,16.98,16.93,16.96,537400.0,12.9215,12.9291,12.891,12.9139,537400.0
2012-08-02 14:20:00,16.96,17.03,16.96,17.02,598600.0,12.9139,12.9672,12.9139,12.9595,598600.0
2012-08-02 14:30:00,17.02,17.08,17.02,17.06,1340400.0,12.9595,13.0052,12.9595,12.99,1340400.0
2012-08-02 14:40:00,17.07,17.11,17.06,17.06,857200.0,12.9976,13.0281,12.99,12.99,857200.0
2012-08-02 14:50:00,17.06,17.06,17.0,17.02,516200.0,12.99,12.99,12.9443,12.9595,516200.0
2012-08-02 15:00:00,17.03,17.07,17.02,17.03,779400.0,12.9672,12.9976,12.9595,12.9672,779400.0
2012-08-02 15:10:00,17.03,17.05,17.03,17.04,875000.0,12.9672,12.9824,12.9672,12.9748,875000.0
2012-08-02 15:20:00,17.04,17.05,17.03,17.04,1073600.0,12.9748,12.9824,12.9672,12.9748,1073600.0
2012-08-02 15:30:00,17.04,17.07,17.04,17.07,1035200.0,12.9748,12.9976,12.9748,12.9976,1035200.0
2012-08-02 15:40:00,17.06,17.07,17.03,17.04,1602000.0,12.99,12.9976,12.9672,12.9748,1602000.0
2012-08-02 15:50:00,17.05,17.08,17.05,17.06,3377200.0,12.9824,13.0052,12.9824,12.99,3377200.0
2012-08-03 09:30:00,17.28,17.55,17.25,17.41,2508600.0,13.1575,13.3631,13.1347,13.2565,2508600.0
2012-08-03 09:40:00,17.41,17.44,17.38,17.43,1102200.0,13.2565,13.2793,13.2337,13.2717,1102200.0
2012-08-03 09:50:00,17.43,17.46,17.43,17.44,1955000.0,13.2717,13.2946,13.2717,13.2793,1955000.0
2012-08-03 10:00:00,17.45,17.49,17.43,17.49,1986000.0,13.287,13.3174,13.2717,13.3174,1986000.0
2012-08-03 10:10:00,17.49,17.5,17.43,17.44,972600.0,13.3174,13.325,13.2717,13.2793,972600.0
2012-08-03 10:20:00,17.44,17.51,17.43,17.5,680600.0,13.2793,13.3326,13.2717,13.325,680600.0
2012-08-03 10:30:00,17.5,17.52,17.48,17.5,1393800.0,13.325,13.3403,13.3098,13.325,1393800.0
2012-08-03 10:40:00,17.5,17.51,17.49,17.51,771400.0,13.325,13.3326,13.3174,13.3326,771400.0
2012-08-03 10:50:00,17.5,17.51,17.44,17.44,1279400.0,13.325,13.3326,13.2793,13.2793,1279400.0
2012-08-03 11:00:00,17.43,17.44,17.36,17.38,1207600.0,13.2717,13.2793,13.2184,13.2337,1207600.0
2012-08-03 11:10:00,17.38,17.47,17.37,17.46,909000.0,13.2337,13.3022,13.226,13.2946,909000.0
2012-08-03 11:20:00,17.46,17.46,17.43,17.43,864200.0,13.2946,13.2946,13.2717,13.2717,864200.0
2012-08-03 11:30:00,17.43,17.45,17.43,17.44,829000.0,13.2717,13.287,13.2717,13.2793,829000.0
2012-08-03 11:40:00,17.44,17.45,17.38,17.4,718000.0,13.2793,13.287,13.2337,13.2489,718000.0
2012-08-03 11:50:00,17.4,17.4,17.37,17.38,633800.0,13.2489,13.2489,13.226,13.2337,633800.0
2012-08-03 12:00:00,17.38,17.4,17.38,17.39,539400.0,13.2337,13.2489,13.2337,13.2413,539400.0
2012-08-03 12:10:00,17.39,17.41,17.39,17.41,295400.0,13.2413,13.2565,13.2413,13.2565,295400.0
2012-08-03 12:20:00,17.41,17.45,17.41,17.43,504400.0,13.2565,13.287,13.2565,13.2717,504400.0
2012-08-03 12:30:00,17.43,17.43,17.42,17.42,656600.0,13.2717,13.2717,13.2641,13.2641,656600.0
2012-08-03 12:40:00,17.42,17.43,17.41,17.42,403400.0,13.2641,13.2717,13.2565,13.2641,403400.0
2012-08-03 12:50:00,17.42,17.43,17.4,17.4,534200.0,13.2641,13.2717,13.2489,13.2489,534200.0
2012-08-03 13:00:00,17.4,17.41,17.37,17.37,302000.0,13.2489,13.2565,13.226,13.226,302000.0
2012-08-03 13:10:00,17.38,17.38,17.34,17.34,790200.0,13.2337,13.2337,13.2032,13.2032,790200.0
2012-08-03 13:20:00,17.35,17.35,17.31,17.34,376200.0,13.2108,13.2108,13.1804,13.2032,376200.0
2012-08-03 13:30:00,17.34,17.34,17.26,17.27,1124000.0,13.2032,13.2032,13.1423,13.1499,1124000.0
2012-08-03 13:40:00,17.28,17.29,17.26,17.28,588000.0,13.1575,13.1651,13.1423,13.1575,588000.0
2012-08-03 13:50:00,17.28,17.29,17.25,17.26,879000.0,13.1575,13.1651,13.1347,13.1423,879000.0
2012-08-03 14:00:00,17.27,17.29,17.25,17.25,1738800.0,13.1499,13.1651,13.1347,13.1347,1738800.0
2012-08-03 14:10:00,17.25,17.25,17.23,17.24,908000.0,13.1347,13.1347,13.1194,13.1271,908000.0
2012-08-03 14:20:00,17.24,17.25,17.24,17.25,555600.0,13.1271,13.1347,13.1271,13.1347,555600.0
2012-08-03 14:30:00,17.25,17.27,17.24,17.25,663200.0,13.1347,13.1499,13.1271,13.1347,663200.0
2012-08-03 14:40:00,17.25,17.26,17.24,17.25,566000.0,13.1347,13.1423,13.1271,13.1347,566000.0
2012-08-03 14:50:00,17.25,17.27,17.25,17.25,665000.0,13.1347,13.1499,13.1347,13.1347,665000.0
2012-08-03 15:00:00,17.25,17.27,17.24,17.26,624600.0,13.1347,13.1499,13.1271,13.1423,624600.0
2012-08-03 15:10:00,17.26,17.28,17.25,17.28,824000.0,13.1423,13.1575,13.1347,13.1575,824000.0
2012-08-03 15:20:00,17.28,17.28,17.25,17.25,1080600.0,13.1575,13.1575,13.1347,13.1347,1080600.0
2012-08-03 15:30:00,17.25,17.32,17.25,17.3,1260400.0,13.1347,13.188,13.1347,13.1727,1260400.0
2012-08-03 15:40:00,17.3,17.32,17.28,17.31,1511400.0,13.1727,13.188,13.1575,13.1804,1511400.0
2012-08-03 15:50:00,17.32,17.34,17.27,17.3,2735400.0,13.188,13.2032,13.1499,13.1727,2735400.0
2012-08-06 09:30:00,17.32,17.35,17.21,17.28,835400.0,13.188,13.2108,13.1042,13.1575,835400.0
2012-08-06 09:40:00,17.28,17.32,17.26,17.31,915400.0,13.1575,13.188,13.1423,13.1804,915400.0
2012-08-06 09:50:00,17.31,17.31,17.29,17.3,715000.0,13.1804,13.1804,13.1651,13.1727,715000.0
2012-08-06 10:00:00,17.3,17.31,17.29,17.31,769400.0,13.1727,13.1804,13.1651,13.1804,769400.0
2012-08-06 10:10:00,17.31,17.36,17.31,17.36,335400.0,13.1804,13.2184,13.1804,13.2184,335400.0
2012-08-06 10:20:00,17.36,17.43,17.36,17.41,523800.0,13.2184,13.2717,13.2184,13.2565,523800.0
2012-08-06 10:30:00,17.42,17.43,17.39,17.39,447200.0,13.2641,13.2717,13.2413,13.2413,447200.0
2012-08-06 10:40:00,17.4,17.43,17.39,17.43,447200.0,13.2489,13.2717,13.2413,13.2717,447200.0
2012-08-06 10:50:00,17.43,17.46,17.43,17.45,628400.0,13.2717,13.2946,13.2717,13.287,628400.0
2012-08-06 11:00:00,17.45,17.47,17.41,17.43,557000.0,13.287,13.3022,13.2565,13.2717,557000.0
2012-08-06 11:10:00,17.43,17.45,17.42,17.45,273600.0,13.2717,13.287,13.2641,13.287,273600.0
2012-08-06 11:20:00,17.45,17.47,17.44,17.45,397400.0,13.287,13.3022,13.2793,13.287,397400.0
2012-08-06 11:30:00,17.45,17.45,17.41,17.43,281000.0,13.287,13.287,13.2565,13.2717,281000.0
2012-08-06 11:40:00,17.43,17.47,17.43,17.45,461800.0,13.2717,13.3022,13.2717,13.287,461800.0
2012-08-06 11:50:00,17.44,17.45,17.43,17.45,115600.0,13.2793,13.287,13.2717,13.287,115600.0
2012-08-06 12:00:00,17.45,17.45,17.44,17.45,135400.0,13.287,13.287,13.2793,13.287,135400.0
2012-08-06 12:10:00,17.45,17.47,17.45,17.45,464200.0,13.287,13.3022,13.287,13.287,464200.0
2012-08-06 12:20:00,17.45,17.45,17.42,17.42,804200.0,13.287,13.287,13.2641,13.2641,804200.0
2012-08-06 12:30:00,17.42,17.43,17.42,17.42,728200.0,13.2641,13.2717,13.2641,13.2641,728200.0
2012-08-06 12:40:00,17.42,17.43,17.41,17.43,365200.0,13.2641,13.2717,13.2565,13.2717,365200.0
2012-08-06 12:50:00,17.43,17.46,17.43,17.45,269400.0,13.2717,13.2946,13.2717,13.287,269400.0
2012-08-06 13:00:00,17.45,17.47,17.45,17.46,246400.0,13.287,13.3022,13.287,13.2946,246400.0
2012-08-06 13:10:00,17.46,17.48,17.46,17.48,160000.0,13.2946,13.3098,13.2946,13.3098,160000.0
2012-08-06 13:20:00,17.48,17.49,17.48,17.48,304200.0,13.3098,13.3174,13.3098,13.3098,304200.0
2012-08-06 13:30:00,17.48,17.5,17.48,17.49,320000.0,13.3098,13.325,13.3098,13.3174,320000.0
2012-08-06 13:40:00,17.49,17.53,17.49,17.53,479800.0,13.3174,13.3479,13.3174,13.3479,479800.0
2012-08-06 13:50:00,17.53,17.53,17.47,17.47,924000.0,13.3479,13.3479,13.3022,13.3022,924000.0
2012-08-06 14:00:00,17.47,17.47,17.43,17.43,575000.0,13.3022,13.3022,13.2717,13.2717,575000.0
2012-08-06 14:10:00,17.43,17.47,17.43,17.47,825200.0,13.2717,13.3022,13.2717,13.3022,825200.0
2012-08-06 14:20:00,17.47,17.5,17.46,17.5,426400.0,13.3022,13.325,13.2946,13.325,426400.0
2012-08-06 14:30:00,17.5,17.5,17.46,17.48,556600.0,13.325,13.325,13.2946,13.3098,556600.0
2012-08-06 14:40:00,17.48,17.48,17.47,17.48,261000.0,13.3098,13.3098,13.3022,13.3098,261000.0
2012-08-06 14:50:00,17.48,17.49,17.47,17.49,436000.0,13.3098,13.3174,13.3022,13.3174,436000.0
2012-08-06 15:00:00,17.49,17.5,17.49,17.5,582200.0,13.3174,13.325,13.3174,13.325,582200.0
2012-08-06 15:10:00,17.5,17.5,17.49,17.49,776400.0,13.325,13.325,13.3174,13.3174,776400.0
2012-08-06 15:20:00,17.48,17.5,17.46,17.5,868000.0,13.3098,13.325,13.2946,13.325,868000.0
2012-08-06 15:30:00,17.5,17.5,17.5,17.5,1082200.0,13.325,13.325,13.325,13.325,1082200.0
2012-08-06 15:40:00,17.5,17.53,17.5,17.53,1254400.0,13.325,13.3479,13.325,13.3479,1254400.0
2012-08-06 15:50:00,17.52,17.53,17.44,17.46,2546000.0,13.3403,13.3479,13.2793,13.2946,2546000.0
2012-08-07 09:30:00,17.54,17.58,17.46,17.47,555000.0,13.3555,13.3859,13.2946,13.3022,555000.0
2012-08-07 09:40:00,17.48,17.49,17.42,17.43,490200.0,13.3098,13.3174,13.2641,13.2717,490200.0
2012-08-07 09:50:00,17.43,17.46,17.41,17.46,614400.0,13.2717,13.2946,13.2565,13.2946,614400.0
2012-08-07 10:00:00,17.46,17.47,17.42,17.42,671000.0,13.2946,13.3022,13.2641,13.2641,671000.0
2012-08-07 10:10:00,17.42,17.43,17.39,17.42,1381600.0,13.2641,13.2717,13.2413,13.2641,1381600.0
2012-08-07 10:20:00,17.42,17.43,17.41,17.41,339000.0,13.2641,13.2717,13.2565,13.2565,339000.0
2012-08-07 10:30:00,17.4,17.42,17.37,17.38,395400.0,13.2489,13.2641,13.226,13.2337,395400.0
2012-08-07 10:40:00,17.38,17.39,17.35,17.35,723000.0,13.2337,13.2413,13.2108,13.2108,723000.0
2012-08-07 10:50:00,17.35,17.36,17.34,17.36,376000.0,13.2108,13.2184,13.2032,13.2184,376000.0
2012-08-07 11:00:00,17.36,17.38,17.33,17.33,1063400.0,13.2184,13.2337,13.1956,13.1956,1063400.0
2012-08-07 11:10:00,17.33,17.33,17.27,17.28,1375800.0,13.1956,13.1956,13.1499,13.1575,1375800.0
2012-08-07 11:20:00,17.28,17.32,17.28,17.3,891600.0,13.1575,13.188,13.1575,13.1727,891600.0
2012-08-07 11:30:00,17.3,17.32,17.29,17.32,1043200.0,13.1727,13.188,13.1651,13.188,1043200.0
2012-08-07 11:40:00,17.32,17.36,17.32,17.35,514200.0,13.188,13.2184,13.188,13.2108,514200.0
2012-08-07 11:50:00,17.35,17.35,17.32,17.34,863000.0,13.2108,13.2108,13.188,13.2032,863000.0
2012-08-07 12:00:00,17.34,17.35,17.34,17.35,259400.0,13.2032,13.2108,13.2032,13.2108,259400.0
2012-08-07 12:10:00,17.35,17.35,17.32,17.32,1118000.0,13.2108,13.2108,13.188,13.188,1118000.0
2012-08-07 12:20:00,17.32,17.35,17.31,17.33,757400.0,13.188,13.2108,13.1804,13.1956,757400.0
2012-08-07 12:30:00,17.33,17.33,17.27,17.28,1032800.0,13.1956,13.1956,13.1499,13.1575,1032800.0
2012-08-07 12:40:00,17.28,17.3,17.27,17.3,510600.0,13.1575,13.1727,13.1499,13.1727,510600.0
2012-08-07 12:50:00,17.3,17.32,17.29,17.32,1108800.0,13.1727,13.188,13.1651,13.188,1108800.0
2012-08-07 13:00:00,17.32,17.34,17.32,17.33,401200.0,13.188,13.2032,13.188,13.1956,401200.0
2012-08-07 13:10:00,17.33,17.34,17.32,17.34,241200.0,13.1956,13.2032,13.188,13.2032,241200.0
2012-08-07 13:20:00,17.33,17.35,17.33,17.35,294400.0,13.1956,13.2108,13.1956,13.2108,294400.0
2012-08-07 13:30:00,17.35,17.35,17.32,17.33,562000.0,13.2108,13.2108,13.188,13.1956,562000.0
2012-08-07 13:40:00,17.33,17.33,17.31,17.32,736600.0,13.1956,13.1956,13.1804,13.188,736600.0
2012-08-07 13:50:00,17.32,17.34,17.3,17.33,1023400.0,13.188,13.2032,13.1727,13.1956,1023400.0
2012-08-07 14:00:00,17.33,17.35,17.32,17.34,1638400.0,13.1956,13.2108,13.188,13.2032,1638400.0
2012-08-07 14:10:00,17.34,17.34,17.3,17.31,653400.0,13.2032,13.2032,13.1727,13.1804,653400.0
2012-08-07 14:20:00,17.31,17.32,17.3,17.3,577200.0,13.1804,13.188,13.1727,13.1727,577200.0
2012-08-07 14:30:00,17.3,17.31,17.29,17.31,795800.0,13.1727,13.1804,13.1651,13.1804,795800.0
2012-08-07 14:40:00,17.31,17.32,17.3,17.32,792200.0,13.1804,13.188,13.1727,13.188,792200.0
2012-08-07 14:50:00,17.32,17.32,17.29,17.3,590800.0,13.188,13.188,13.1651,13.1727,590800.0
2012-08-07 15:00:00,17.29,17.3,17.29,17.3,986800.0,13.1651,13.1727,13.1651,13.1727,986800.0
2012-08-07 15:10:00,17.3,17.31,17.29,17.3,733600.0,13.1727,13.1804,13.1651,13.1727,733600.0
2012-08-07 15:20:00,17.3,17.3,17.29,17.3,1096600.0,13.1727,13.1727,13.1651,13.1727,1096600.0
2012-08-07 15:30:00,17.3,17.3,17.29,17.3,1581600.0,13.1727,13.1727,13.1651,13.1727,1581600.0
2012-08-07 15:40:00,17.3,17.3,17.26,17.27,1808000.0,13.1727,13.1727,13.1423,13.1499,1808000.0
2012-08-07 15:50:00,17.27,17.29,17.25,17.27,2747000.0,13.1499,13.1651,13.1347,13.1499,2747000.0
2012-08-08 09:30:00,17.27,17.33,17.18,17.23,944800.0,13.1499,13.1956,13.0814,13.1194,944800.0
2012-08-08 09:40:00,17.23,17.25,17.14,17.15,777200.0,13.1194,13.1347,13.0509,13.0585,777200.0
2012-08-08 09:50:00,17.15,17.18,17.13,17.13,872600.0,13.0585,13.0814,13.0433,13.0433,872600.0
2012-08-08 10:00:00,17.13,17.14,17.08,17.08,1312200.0,13.0433,13.0509,13.0052,13.0052,1312200.0
2012-08-08 10:10:00,17.08,17.12,17.07,17.07,912800.0,13.0052,13.0357,12.9976,12.9976,912800.0
2012-08-08 10:20:00,17.07,17.11,17.06,17.08,1000200.0,12.9976,13.0281,12.99,13.0052,1000200.0
2012-08-08 10:30:00,17.08,17.1,17.07,17.09,549000.0,13.0052,13.0205,12.9976,13.0128,549000.0
2012-08-08 10:40:00,17.09,17.12,17.08,17.1,589000.0,13.0128,13.0357,13.0052,13.0205,589000.0
2012-08-08 10:50:00,17.1,17.12,17.1,17.11,477400.0,13.0205,13.0357,13.0205,13.0281,477400.0
2012-08-08 11:00:00,17.11,17.12,17.09,17.1,680000.0,13.0281,13.0357,13.0128,13.0205,680000.0
2012-08-08 11:10:00,17.1,17.14,17.1,17.14,843200.0,13.0205,13.0509,13.0205,13.0509,843200.0
2012-08-08 11:20:00,17.14,17.15,17.11,17.13,643800.0,13.0509,13.0585,13.0281,13.0433,643800.0
2012-08-08 11:30:00,17.13,17.15,17.11,17.15,573400.0,13.0433,13.0585,13.0281,13.0585,573400.0
2012-08-08 11:40:00,17.14,17.16,17.14,17.16,708400.0,13.0509,13.0661,13.0509,13.0661,708400.0
2012-08-08 11:50:00,17.16,17.18,17.15,17.15,927000.0,13.0661,13.0814,13.0585,13.0585,927000.0
2012-08-08 12:00:00,17.15,17.16,17.14,17.16,484600.0,13.0585,13.0661,13.0509,13.0661,484600.0
2012-08-08 12:10:00,17.16,17.18,17.16,17.18,655000.0,13.0661,13.0814,13.0661,13.0814,655000.0
2012-08-08 12:20:00,17.18,17.23,17.18,17.21,599800.0,13.0814,13.1194,13.0814,13.1042,599800.0
2012-08-08 12:30:00,17.21,17.21,17.18,17.21,289800.0,13.1042,13.1042,13.0814,13.1042,289800.0
2012-08-08 12:40:00,17.21,17.21,17.18,17.19,256800.0,13.1042,13.1042,13.0814,13.089,256800.0
2012-08-08 12:50:00,17.19,17.19,17.17,17.18,563400.0,13.089,13.089,13.0738,13.0814,563400.0
2012-08-08 13:00:00,17.18,17.18,17.17,17.18,387400.0,13.0814,13.0814,13.0738,13.0814,387400.0
2012-08-08 13:10:00,17.18,17.18,17.17,17.17,384600.0,13.0814,13.0814,13.0738,13.0738,384600.0
2012-08-08 13:20:00,17.17,17.19,17.16,17.19,341400.0,13.0738,13.089,13.0661,13.089,341400.0
2012-08-08 13:30:00,17.19,17.2,17.18,17.19,230400.0,13.089,13.0966,13.0814,13.089,230400.0
2012-08-08 13:40:00,17.19,17.2,17.17,17.17,206000.0,13.089,13.0966,13.0738,13.0738,206000.0
2012-08-08 13:50:00,17.18,17.18,17.17,17.18,201200.0,13.0814,13.0814,13.0738,13.0814,201200.0
2012-08-08 14:00:00,17.18,17.2,17.17,17.2,324200.0,13.0814,13.0966,13.0738,13.0966,324200.0
2012-08-08 14:10:00,17.2,17.21,17.18,17.19,339200.0,13.0966,13.1042,13.0814,13.089,339200.0
2012-08-08 14:20:00,17.2,17.2,17.16,17.18,440200.0,13.0966,13.0966,13.0661,13.0814,440200.0
2012-08-08 14:30:00,17.18,17.19,17.17,17.18,227600.0,13.0814,13.089,13.0738,13.0814,227600.0
2012-08-08 14:40:00,17.19,17.21,17.18,17.2,319400.0,13.089,13.1042,13.0814,13.0966,319400.0
2012-08-08 14:50:00,17.2,17.22,17.19,17.22,483400.0,13.0966,13.1118,13.089,13.1118,483400.0
2012-08-08 15:00:00,17.22,17.22,17.21,17.22,333000.0,13.1118,13.1118,13.1042,13.1118,333000.0
2012-08-08 15:10:00,17.22,17.24,17.22,17.23,751600.0,13.1118,13.1271,13.1118,13.1194,751600.0
2012-08-08 15:20:00,17.23,17.26,17.23,17.24,630600.0,13.1194,13.1423,13.1194,13.1271,630600.0
2012-08-08 15:30:00,17.24,17.25,17.22,17.22,772000.0,13.1271,13.1347,13.1118,13.1118,772000.0
2012-08-08 15:40:00,17.22,17.25,17.21,17.24,623400.0,13.1118,13.1347,13.1042,13.1271,623400.0
2012-08-08 15:50:00,17.24,17.28,17.23,17.25,2156400.0,13.1271,13.1575,13.1194,13.1347,2156400.0
2012-08-09 09:30:00,17.26,17.27,17.18,17.24,461800.0,13.1423,13.1499,13.0814,13.1271,461800.0
2012-08-09 09:40:00,17.24,17.29,17.24,17.27,666200.0,13.1271,13.1651,13.1271,13.1499,666200.0
2012-08-09 09:50:00,17.27,17.33,17.27,17.29,1115200.0,13.1499,13.1956,13.1499,13.1651,1115200.0
2012-08-09 10:00:00,17.29,17.36,17.28,17.35,815000.0,13.1651,13.2184,13.1575,13.2108,815000.0
2012-08-09 10:10:00,17.35,17.36,17.29,17.3,675200.0,13.2108,13.2184,13.1651,13.1727,675200.0
2012-08-09 10:20:00,17.3,17.34,17.3,17.32,517400.0,13.1727,13.2032,13.1727,13.188,517400.0
2012-08-09 10:30:00,17.32,17.34,17.31,17.33,663200.0,13.188,13.2032,13.1804,13.1956,663200.0
2012-08-09 10:40:00,17.33,17.34,17.31,17.31,504400.0,13.1956,13.2032,13.1804,13.1804,504400.0
2012-08-09 10:50:00,17.31,17.34,17.31,17.33,469600.0,13.1804,13.2032,13.1804,13.1956,469600.0
2012-08-09 11:00:00,17.33,17.34,17.32,17.33,394200.0,13.1956,13.2032,13.188,13.1956,394200.0
2012-08-09 11:10:00,17.33,17.33,17.31,17.32,511600.0,13.1956,13.1956,13.1804,13.188,511600.0
2012-08-09 11:20:00,17.33,17.33,17.27,17.29,434200.0,13.1956,13.1956,13.1499,13.1651,434200.0
2012-08-09 11:30:00,17.28,17.29,17.27,17.27,550600.0,13.1575,13.1651,13.1499,13.1499,550600.0
2012-08-09 11:40:00,17.27,17.28,17.23,17.24,565800.0,13.1499,13.1575,13.1194,13.1271,565800.0
2012-08-09 11:50:00,17.24,17.27,17.23,17.26,553800.0,13.1271,13.1499,13.1194,13.1423,553800.0
2012-08-09 12:00:00,17.26,17.26,17.24,17.24,297600.0,13.1423,13.1423,13.1271,13.1271,297600.0
2012-08-09 12:10:00,17.24,17.27,17.24,17.26,391200.0,13.1271,13.1499,13.1271,13.1423,391200.0
2012-08-09 12:20:00,17.26,17.27,17.25,17.27,309200.0,13.1423,13.1499,13.1347,13.1499,309200.0
2012-08-09 12:30:00,17.27,17.3,17.26,17.27,382600.0,13.1499,13.1727,13.1423,13.1499,382600.0
2012-08-09 12:40:00,17.27,17.28,17.25,17.25,664200.0,13.1499,13.1575,13.1347,13.1347,664200.0
2012-08-09 12:50:00,17.25,17.25,17.24,17.25,266200.0,13.1347,13.1347,13.1271,13.1347,266200.0
2012-08-09 13:00:00,17.25,17.25,17.25,17.25,217800.0,13.1347,13.1347,13.1347,13.1347,217800.0
2012-08-09 13:10:00,17.25,17.26,17.25,17.25,516000.0,13.1347,13.1423,13.1347,13.1347,516000.0
2012-08-09 13:20:00,17.25,17.25,17.24,17.25,225200.0,13.1347,13.1347,13.1271,13.1347,225200.0
2012-08-09 13:30:00,17.25,17.26,17.25,17.25,202400.0,13.1347,13.1423,13.1347,13.1347,202400.0
2012-08-09 13:40:00,17.25,17.27,17.25,17.27,197800.0,13.1347,13.1499,13.1347,13.1499,197800.0
2012-08-09 13:50:00,17.27,17.27,17.24,17.25,166000.0,13.1499,13.1499,13.1271,13.1347,166000.0
2012-08-09 14:00:00,17.25,17.26,17.25,17.26,88000.0,13.1347,13.1423,13.1347,13.1423,88000.0
2012-08-09 14:10:00,17.26,17.26,17.24,17.24,549000.0,13.1423,13.1423,13.1271,13.1271,549000.0
2012-08-09 14:20:00,17.24,17.25,17.24,17.25,294400.0,13.1271,13.1347,13.1271,13.1347,294400.0
2012-08-09 14:30:00,17.25,17.25,17.25,17.25,335200.0,13.1347,13.1347,13.1347,13.1347,335200.0
2012-08-09 14:40:00,17.25,17.28,17.24,17.28,421000.0,13.1347,13.1575,13.1271,13.1575,421000.0
2012-08-09 14:50:00,17.28,17.28,17.27,17.28,119000.0,13.1575,13.1575,13.1499,13.1575,119000.0
2012-08-09 15:00:00,17.28,17.29,17.27,17.29,512600.0,13.1575,13.1651,13.1499,13.1651,512600.0
2012-08-09 15:10:00,17.28,17.32,17.28,17.32,618600.0,13.1575,13.188,13.1575,13.188,618600.0
2012-08-09 15:20:00,17.32,17.33,17.29,17.32,837800.0,13.188,13.1956,13.1651,13.188,837800.0
2012-08-09 15:30:00,17.31,17.33,17.25,17.28,1250400.0,13.1804,13.1956,13.1347,13.1575,1250400.0
2012-08-09 15:40:00,17.28,17.31,17.28,17.29,1074200.0,13.1575,13.1804,13.1575,13.1651,1074200.0
2012-08-09 15:50:00,17.29,17.3,17.25,17.28,1771600.0,13.1651,13.1727,13.1347,13.1575,1771600.0
2012-08-10 09:30:00,17.27,17.3,17.17,17.17,405000.0,13.1499,13.1727,13.0738,13.0738,405000.0
2012-08-10 09:40:00,17.17,17.22,17.17,17.2,486000.0,13.0738,13.1118,13.0738,13.0966,486000.0
2012-08-10 09:50:00,17.2,17.24,17.18,17.18,570400.0,13.0966,13.1271,13.0814,13.0814,570400.0
2012-08-10 10:00:00,17.18,17.22,17.15,17.22,427200.0,13.0814,13.1118,13.0585,13.1118,427200.0
2012-08-10 10:10:00,17.22,17.27,17.22,17.25,477600.0,13.1118,13.1499,13.1118,13.1347,477600.0
2012-08-10 10:20:00,17.25,17.25,17.23,17.25,250400.0,13.1347,13.1347,13.1194,13.1347,250400.0
2012-08-10 10:30:00,17.26,17.29,17.25,17.27,385000.0,13.1423,13.1651,13.1347,13.1499,385000.0
2012-08-10 10:40:00,17.27,17.28,17.23,17.23,279000.0,13.1499,13.1575,13.1194,13.1194,279000.0
2012-08-10 10:50:00,17.23,17.25,17.21,17.25,427200.0,13.1194,13.1347,13.1042,13.1347,427200.0
2012-08-10 11:00:00,17.25,17.28,17.23,17.27,461400.0,13.1347,13.1575,13.1194,13.1499,461400.0
2012-08-10 11:10:00,17.27,17.28,17.25,17.25,228000.0,13.1499,13.1575,13.1347,13.1347,228000.0
2012-08-10 11:20:00,17.25,17.31,17.25,17.3,353400.0,13.1347,13.1804,13.1347,13.1727,353400.0
2012-08-10 11:30:00,17.31,17.31,17.28,17.3,203800.0,13.1804,13.1804,13.1575,13.1727,203800.0
2012-08-10 11:40:00,17.3,17.31,17.29,17.31,209400.0,13.1727,13.1804,13.1651,13.1804,209400.0
2012-08-10 11:50:00,17.31,17.33,17.31,17.33,304200.0,13.1804,13.1956,13.1804,13.1956,304200.0
2012-08-10 12:00:00,17.33,17.33,17.32,17.32,193400.0,13.1956,13.1956,13.188,13.188,193400.0
2012-08-10 12:10:00,17.32,17.32,17.3,17.3,155200.0,13.188,13.188,13.1727,13.1727,155200.0
2012-08-10 12:20:00,17.3,17.31,17.3,17.31,120000.0,13.1727,13.1804,13.1727,13.1804,120000.0
2012-08-10 12:30:00,17.31,17.31,17.3,17.3,276800.0,13.1804,13.1804,13.1727,13.1727,276800.0
2012-08-10 12:40:00,17.3,17.3,17.28,17.28,258200.0,13.1727,13.1727,13.1575,13.1575,258200.0
2012-08-10 12:50:00,17.28,17.29,17.28,17.29,82000.0,13.1575,13.1651,13.1575,13.1651,82000.0
2012-08-10 13:00:00,17.29,17.29,17.28,17.28,163400.0,13.1651,13.1651,13.1575,13.1575,163400.0
2012-08-10 13:10:00,17.28,17.29,17.27,17.28,124000.0,13.1575,13.1651,13.1499,13.1575,124000.0
2012-08-10 13:20:00,17.28,17.28,17.27,17.27,376600.0,13.1575,13.1575,13.1499,13.1499,376600.0
2012-08-10 13:30:00,17.27,17.29,17.27,17.29,385200.0,13.1499,13.1651,13.1499,13.1651,385200.0
2012-08-10 13:40:00,17.29,17.3,17.28,17.3,318600.0,13.1651,13.1727,13.1575,13.1727,318600.0
2012-08-10 13:50:00,17.3,17.31,17.3,17.3,234000.0,13.1727,13.1804,13.1727,13.1727,234000.0
2012-08-10 14:00:00,17.31,17.32,17.31,17.31,128800.0,13.1804,13.188,13.1804,13.1804,128800.0
2012-08-10 14:10:00,17.31,17.31,17.29,17.29,292600.0,13.1804,13.1804,13.1651,13.1651,292600.0
2012-08-10 14:20:00,17.29,17.3,17.29,17.3,139000.0,13.1651,13.1727,13.1651,13.1727,139000.0
2012-08-10 14:30:00,17.3,17.31,17.3,17.31,90200.0,13.1727,13.1804,13.1727,13.1804,90200.0
2012-08-10 14:40:00,17.31,17.33,17.31,17.31,318200.0,13.1804,13.1956,13.1804,13.1804,318200.0
2012-08-10 14:50:00,17.31,17.32,17.3,17.31,278000.0,13.1804,13.188,13.1727,13.1804,278000.0
2012-08-10 15:00:00,17.31,17.31,17.29,17.3,242000.0,13.1804,13.1804,13.1651,13.1727,242000.0
2012-08-10 15:10:00,17.3,17.32,17.3,17.32,301600.0,13.1727,13.188,13.1727,13.188,301600.0
2012-08-10 15:20:00,17.31,17.33,17.31,17.33,341200.0,13.1804,13.1956,13.1804,13.1956,341200.0
2012-08-10 15:30:00,17.33,17.35,17.32,17.32,455000.0,13.1956,13.2108,13.188,13.188,455000.0
2012-08-10 15:40:00,17.32,17.36,17.31,17.35,796000.0,13.188,13.2184,13.1804,13.2108,796000.0
2012-08-10 15:50:00,17.35,17.38,17.35,17.36,2489600.0,13.2108,13.2337,13.2108,13.2184,2489600.0
2012-08-13 09:30:00,17.32,17.32,17.16,17.25,815400.0,13.188,13.188,13.0661,13.1347,815400.0
2012-08-13 09:40:00,17.25,17.28,17.22,17.25,404200.0,13.1347,13.1575,13.1118,13.1347,404200.0
2012-08-13 09:50:00,17.25,17.27,17.23,17.24,552000.0,13.1347,13.1499,13.1194,13.1271,552000.0
2012-08-13 10:00:00,17.24,17.24,17.21,17.22,468400.0,13.1271,13.1271,13.1042,13.1118,468400.0
2012-08-13 10:10:00,17.21,17.22,17.18,17.21,477600.0,13.1042,13.1118,13.0814,13.1042,477600.0
2012-08-13 10:20:00,17.21,17.23,17.17,17.2,632200.0,13.1042,13.1194,13.0738,13.0966,632200.0
2012-08-13 10:30:00,17.2,17.2,17.14,17.15,540800.0,13.0966,13.0966,13.0509,13.0585,540800.0
2012-08-13 10:40:00,17.15,17.17,17.14,17.16,527000.0,13.0585,13.0738,13.0509,13.0661,527000.0
2012-08-13 10:50:00,17.16,17.18,17.15,17.17,363800.0,13.0661,13.0814,13.0585,13.0738,363800.0
2012-08-13 11:00:00,17.17,17.18,17.13,17.13,655400.0,13.0738,13.0814,13.0433,13.0433,655400.0
2012-08-13 11:10:00,17.13,17.15,17.11,17.11,288400.0,13.0433,13.0585,13.0281,13.0281,288400.0
2012-08-13 11:20:00,17.11,17.15,17.11,17.14,364800.0,13.0281,13.0585,13.0281,13.0509,364800.0
2012-08-13 11:30:00,17.14,17.16,17.14,17.15,354600.0,13.0509,13.0661,13.0509,13.0585,354600.0
2012-08-13 11:40:00,17.15,17.18,17.15,17.17,523400.0,13.0585,13.0814,13.0585,13.0738,523400.0
2012-08-13 11:50:00,17.16,17.17,17.15,17.16,475000.0,13.0661,13.0738,13.0585,13.0661,475000.0
2012-08-13 12:00:00,17.16,17.17,17.14,17.14,303000.0,13.0661,13.0738,13.0509,13.0509,303000.0
2012-08-13 12:10:00,17.14,17.18,17.14,17.17,284200.0,13.0509,13.0814,13.0509,13.0738,284200.0
2012-08-13 12:20:00,17.17,17.18,17.15,17.16,204800.0,13.0738,13.0814,13.0585,13.0661,204800.0
2012-08-13 12:30:00,17.15,17.18,17.15,17.17,346400.0,13.0585,13.0814,13.0585,13.0738,346400.0
2012-08-13 12:40:00,17.17,17.18,17.15,17.17,421400.0,13.0738,13.0814,13.0585,13.0738,421400.0
2012-08-13 12:50:00,17.17,17.18,17.16,17.17,1070000.0,13.0738,13.0814,13.0661,13.0738,1070000.0
2012-08-13 13:00:00,17.17,17.18,17.16,17.17,1034600.0,13.0738,13.0814,13.0661,13.0738,1034600.0
2012-08-13 13:10:00,17.16,17.17,17.15,17.15,376200.0,13.0661,13.0738,13.0585,13.0585,376200.0
2012-08-13 13:20:00,17.15,17.18,17.14,17.16,590600.0,13.0585,13.0814,13.0509,13.0661,590600.0
2012-08-13 13:30:00,17.16,17.18,17.15,17.16,1165400.0,13.0661,13.0814,13.0585,13.0661,1165400.0
2012-08-13 13:40:00,17.15,17.21,17.15,17.21,314200.0,13.0585,13.1042,13.0585,13.1042,314200.0
2012-08-13 13:50:00,17.21,17.22,17.19,17.2,317800.0,13.1042,13.1118,13.089,13.0966,317800.0
2012-08-13 14:00:00,17.2,17.23,17.19,17.2,854600.0,13.0966,13.1194,13.089,13.0966,854600.0
2012-08-13 14:10:00,17.2,17.2,17.18,17.2,1211800.0,13.0966,13.0966,13.0814,13.0966,1211800.0
2012-08-13 14:20:00,17.2,17.21,17.19,17.21,585600.0,13.0966,13.1042,13.089,13.1042,585600.0
2012-08-13 14:30:00,17.21,17.24,17.21,17.23,912000.0,13.1042,13.1271,13.1042,13.1194,912000.0
2012-08-13 14:40:00,17.23,17.23,17.22,17.23,318000.0,13.1194,13.1194,13.1118,13.1194,318000.0
2012-08-13 14:50:00,17.23,17.25,17.22,17.25,359000.0,13.1194,13.1347,13.1118,13.1347,359000.0
2012-08-13 15:00:00,17.25,17.26,17.25,17.25,481800.0,13.1347,13.1423,13.1347,13.1347,481800.0
2012-08-13 15:10:00,17.25,17.25,17.22,17.22,273400.0,13.1347,13.1347,13.1118,13.1118,273400.0
2012-08-13 15:20:00,17.23,17.25,17.22,17.25,348000.0,13.1194,13.1347,13.1118,13.1347,348000.0
2012-08-13 15:30:00,17.25,17.27,17.25,17.25,667400.0,13.1347,13.1499,13.1347,13.1347,667400.0
2012-08-13 15:40:00,17.25,17.25,17.25,17.25,638800.0,13.1347,13.1347,13.1347,13.1347,638800.0
2012-08-13 15:50:00,17.25,17.27,17.24,17.27,1534600.0,13.1347,13.1499,13.1271,13.1499,1534600.0
2012-08-14 09:30:00,17.41,17.45,17.31,17.34,1361600.0,13.2565,13.287,13.1804,13.2032,1361600.0
2012-08-14 09:40:00,17.33,17.41,17.32,17.39,737000.0,13.1956,13.2565,13.188,13.2413,737000.0
2012-08-14 09:50:00,17.4,17.41,17.32,17.33,1209600.0,13.2489,13.2565,13.188,13.1956,1209600.0
2012-08-14 10:00:00,17.33,17.34,17.29,17.3,1607200.0,13.1956,13.2032,13.1651,13.1727,1607200.0
2012-08-14 10:10:00,17.29,17.33,17.28,17.33,572000.0,13.1651,13.1956,13.1575,13.1956,572000.0
2012-08-14 10:20:00,17.33,17.35,17.31,17.32,515600.0,13.1956,13.2108,13.1804,13.188,515600.0
2012-08-14 10:30:00,17.32,17.34,17.29,17.34,596400.0,13.188,13.2032,13.1651,13.2032,596400.0
2012-08-14 10:40:00,17.34,17.35,17.32,17.32,623000.0,13.2032,13.2108,13.188,13.188,623000.0
2012-08-14 10:50:00,17.33,17.36,17.32,17.34,760400.0,13.1956,13.2184,13.188,13.2032,760400.0
2012-08-14 11:00:00,17.35,17.35,17.32,17.32,393800.0,13.2108,13.2108,13.188,13.188,393800.0
2012-08-14 11:10:00,17.32,17.34,17.32,17.32,328600.0,13.188,13.2032,13.188,13.188,328600.0
2012-08-14 11:20:00,17.32,17.33,17.3,17.33,360400.0,13.188,13.1956,13.1727,13.1956,360400.0
2012-08-14 11:30:00,17.33,17.35,17.33,17.34,233200.0,13.1956,13.2108,13.1956,13.2032,233200.0
2012-08-14 11:40:00,17.34,17.36,17.34,17.36,341600.0,13.2032,13.2184,13.2032,13.2184,341600.0
2012-08-14 11:50:00,17.35,17.36,17.34,17.35,290000.0,13.2108,13.2184,13.2032,13.2108,290000.0
2012-08-14 12:00:00,17.36,17.36,17.35,17.35,220200.0,13.2184,13.2184,13.2108,13.2108,220200.0
2012-08-14 12:10:00,17.35,17.36,17.33,17.35,367200.0,13.2108,13.2184,13.1956,13.2108,367200.0
2012-08-14 12:20:00,17.35,17.37,17.35,17.37,529400.0,13.2108,13.226,13.2108,13.226,529400.0
2012-08-14 12:30:00,17.37,17.38,17.33,17.33,341600.0,13.226,13.2337,13.1956,13.1956,341600.0
2012-08-14 12:40:00,17.33,17.33,17.28,17.31,609200.0,13.1956,13.1956,13.1575,13.1804,609200.0
2012-08-14 12:50:00,17.3,17.33,17.3,17.31,396400.0,13.1727,13.1956,13.1727,13.1804,396400.0
2012-08-14 13:00:00,17.31,17.33,17.31,17.33,182000.0,13.1804,13.1956,13.1804,13.1956,182000.0
2012-08-14 13:10:00,17.33,17.33,17.31,17.31,436200.0,13.1956,13.1956,13.1804,13.1804,436200.0
2012-08-14 13:20:00,17.32,17.32,17.29,17.3,366400.0,13.188,13.188,13.1651,13.1727,366400.0
2012-08-14 13:30:00,17.3,17.31,17.29,17.3,373400.0,13.1727,13.1804,13.1651,13.1727,373400.0
2012-08-14 13:40:00,17.3,17.31,17.29,17.31,253600.0,13.1727,13.1804,13.1651,13.1804,253600.0
2012-08-14 13:50:00,17.31,17.31,17.29,17.31,248400.0,13.1804,13.1804,13.1651,13.1804,248400.0
2012-08-14 14:00:00,17.31,17.31,17.28,17.29,506800.0,13.1804,13.1804,13.1575,13.1651,506800.0
2012-08-14 14:10:00,17.29,17.29,17.27,17.28,318200.0,13.1651,13.1651,13.1499,13.1575,318200.0
2012-08-14 14:20:00,17.28,17.28,17.27,17.28,263800.0,13.1575,13.1575,13.1499,13.1575,263800.0
2012-08-14 14:30:00,17.28,17.29,17.26,17.26,411000.0,13.1575,13.1651,13.1423,13.1423,411000.0
2012-08-14 14:40:00,17.26,17.29,17.26,17.29,273400.0,13.1423,13.1651,13.1423,13.1651,273400.0
2012-08-14 14:50:00,17.29,17.29,17.28,17.29,221800.0,13.1651,13.1651,13.1575,13.1651,221800.0
2012-08-14 15:00:00,17.29,17.29,17.25,17.26,275600.0,13.1651,13.1651,13.1347,13.1423,275600.0
2012-08-14 15:10:00,17.26,17.27,17.23,17.24,479600.0,13.1423,13.1499,13.1194,13.1271,479600.0
2012-08-14 15:20:00,17.24,17.25,17.23,17.23,631200.0,13.1271,13.1347,13.1194,13.1194,631200.0
2012-08-14 15:30:00,17.24,17.24,17.2,17.21,1222400.0,13.1271,13.1271,13.0966,13.1042,1222400.0
2012-08-14 15:40:00,17.21,17.21,17.19,17.2,804200.0,13.1042,13.1042,13.089,13.0966,804200.0
2012-08-14 15:50:00,17.2,17.21,17.17,17.17,3475000.0,13.0966,13.1042,13.0738,13.0738,3475000.0
2012-08-15 09:30:00,17.16,17.21,17.08,17.11,1044400.0,13.0661,13.1042,13.0052,13.0281,1044400.0
2012-08-15 09:40:00,17.11,17.14,17.09,17.11,791600.0,13.0281,13.0509,13.0128,13.0281,791600.0
2012-08-15 09:50:00,17.11,17.11,17.09,17.09,578200.0,13.0281,13.0281,13.0128,13.0128,578200.0
2012-08-15 10:00:00,17.09,17.1,17.09,17.1,476400.0,13.0128,13.0205,13.0128,13.0205,476400.0
2012-08-15 10:10:00,17.1,17.1,17.05,17.06,837800.0,13.0205,13.0205,12.9824,12.99,837800.0
2012-08-15 10:20:00,17.07,17.09,17.05,17.08,445800.0,12.9976,13.0128,12.9824,13.0052,445800.0
2012-08-15 10:30:00,17.08,17.08,17.03,17.04,642600.0,13.0052,13.0052,12.9672,12.9748,642600.0
2012-08-15 10:40:00,17.04,17.04,17.0,17.03,724000.0,12.9748,12.9748,12.9443,12.9672,724000.0
2012-08-15 10:50:00,17.03,17.06,17.03,17.06,308200.0,12.9672,12.99,12.9672,12.99,308200.0
2012-08-15 11:00:00,17.06,17.07,17.05,17.06,531600.0,12.99,12.9976,12.9824,12.99,531600.0
2012-08-15 11:10:00,17.06,17.09,17.05,17.09,455200.0,12.99,13.0128,12.9824,13.0128,455200.0
2012-08-15 11:20:00,17.09,17.09,17.05,17.05,563600.0,13.0128,13.0128,12.9824,12.9824,563600.0
2012-08-15 11:30:00,17.05,17.06,17.04,17.05,485600.0,12.9824,12.99,12.9748,12.9824,485600.0
2012-08-15 11:40:00,17.05,17.06,17.02,17.04,341000.0,12.9824,12.99,12.9595,12.9748,341000.0
2012-08-15 11:50:00,17.03,17.06,17.03,17.05,378600.0,12.9672,12.99,12.9672,12.9824,378600.0
2012-08-15 12:00:00,17.05,17.07,17.02,17.03,544200.0,12.9824,12.9976,12.9595,12.9672,544200.0
2012-08-15 12:10:00,17.03,17.04,17.0,17.02,434400.0,12.9672,12.9748,12.9443,12.9595,434400.0
2012-08-15 12:20:00,17.02,17.06,17.01,17.04,359200.0,12.9595,12.99,12.9519,12.9748,359200.0
2012-08-15 12:30:00,17.04,17.05,17.03,17.05,401400.0,12.9748,12.9824,12.9672,12.9824,401400.0
2012-08-15 12:40:00,17.05,17.07,17.04,17.07,290000.0,12.9824,12.9976,12.9748,12.9976,290000.0
2012-08-15 12:50:00,17.07,17.1,17.07,17.1,202800.0,12.9976,13.0205,12.9976,13.0205,202800.0
2012-08-15 13:00:00,17.1,17.1,17.08,17.08,346200.0,13.0205,13.0205,13.0052,13.0052,346200.0
2012-08-15 13:10:00,17.08,17.1,17.08,17.08,125200.0,13.0052,13.0205,13.0052,13.0052,125200.0
2012-08-15 13:20:00,17.08,17.09,17.06,17.06,207600.0,13.0052,13.0128,12.99,12.99,207600.0
2012-08-15 13:30:00,17.06,17.06,17.05,17.05,236600.0,12.99,12.99,12.9824,12.9824,236600.0
2012-08-15 13:40:00,17.05,17.06,17.04,17.05,246800.0,12.9824,12.99,12.9748,12.9824,246800.0
2012-08-15 13:50:00,17.04,17.06,17.04,17.06,299400.0,12.9748,12.99,12.9748,12.99,299400.0
2012-08-15 14:00:00,17.06,17.07,17.06,17.07,277400.0,12.99,12.9976,12.99,12.9976,277400.0
2012-08-15 14:10:00,17.07,17.08,17.06,17.06,309200.0,12.9976,13.0052,12.99,12.99,309200.0
2012-08-15 14:20:00,17.07,17.07,17.04,17.04,349400.0,12.9976,12.9976,12.9748,12.9748,349400.0
2012-08-15 14:30:00,17.04,17.05,17.04,17.05,317600.0,12.9748,12.9824,12.9748,12.9824,317600.0
2012-08-15 14:40:00,17.05,17.08,17.05,17.08,350800.0,12.9824,13.0052,12.9824,13.0052,350800.0
2012-08-15 14:50:00,17.08,17.1,17.07,17.08,446000.0,13.0052,13.0205,12.9976,13.0052,446000.0
2012-08-15 15:00:00,17.08,17.1,17.06,17.08,634000.0,13.0052,13.0205,12.99,13.0052,634000.0
2012-08-15 15:10:00,17.08,17.1,17.08,17.1,290000.0,13.0052,13.0205,13.0052,13.0205,290000.0
2012-08-15 15:20:00,17.1,17.11,17.09,17.1,389400.0,13.0205,13.0281,13.0128,13.0205,389400.0
2012-08-15 15:30:00,17.1,17.11,17.09,17.11,499000.0,13.0205,13.0281,13.0128,13.0281,499000.0
2012-08-15 15:40:00,17.11,17.11,17.09,17.1,772600.0,13.0281,13.0281,13.0128,13.0205,772600.0
2012-08-15 15:50:00,17.1,17.11,17.08,17.09,2187000.0,13.0205,13.0281,13.0052,13.0128,2187000.0
2012-08-16 09:30:00,17.14,17.2,17.07,17.09,574600.0,13.0509,13.0966,12.9976,13.0128,574600.0
2012-08-16 09:40:00,17.09,17.09,17.03,17.05,435400.0,13.0128,13.0128,12.9672,12.9824,435400.0
2012-08-16 09:50:00,17.05,17.11,17.05,17.1,556800.0,12.9824,13.0281,12.9824,13.0205,556800.0
2012-08-16 10:00:00,17.1,17.1,17.06,17.07,400400.0,13.0205,13.0205,12.99,12.9976,400400.0
2012-08-16 10:10:00,17.07,17.09,17.06,17.06,455400.0,12.9976,13.0128,12.99,12.99,455400.0
2012-08-16 10:20:00,17.07,17.11,17.06,17.08,635600.0,12.9976,13.0281,12.99,13.0052,635600.0
2012-08-16 10:30:00,17.09,17.13,17.08,17.12,322000.0,13.0128,13.0433,13.0052,13.0357,322000.0
2012-08-16 10:40:00,17.12,17.13,17.09,17.09,338600.0,13.0357,13.0433,13.0128,13.0128,338600.0
2012-08-16 10:50:00,17.09,17.11,17.09,17.09,298000.0,13.0128,13.0281,13.0128,13.0128,298000.0
2012-08-16 11:00:00,17.09,17.1,17.08,17.09,175600.0,13.0128,13.0205,13.0052,13.0128,175600.0
2012-08-16 11:10:00,17.1,17.15,17.1,17.15,488800.0,13.0205,13.0585,13.0205,13.0585,488800.0
2012-08-16 11:20:00,17.15,17.15,17.11,17.12,570000.0,13.0585,13.0585,13.0281,13.0357,570000.0
2012-08-16 11:30:00,17.12,17.12,17.11,17.11,270200.0,13.0357,13.0357,13.0281,13.0281,270200.0
2012-08-16 11:40:00,17.11,17.14,17.11,17.13,408000.0,13.0281,13.0509,13.0281,13.0433,408000.0
2012-08-16 11:50:00,17.13,17.14,17.13,17.13,415000.0,13.0433,13.0509,13.0433,13.0433,415000.0
2012-08-16 12:00:00,17.13,17.13,17.1,17.1,221400.0,13.0433,13.0433,13.0205,13.0205,221400.0
2012-08-16 12:10:00,17.1,17.11,17.1,17.1,269400.0,13.0205,13.0281,13.0205,13.0205,269400.0
2012-08-16 12:20:00,17.1,17.1,17.07,17.07,311200.0,13.0205,13.0205,12.9976,12.9976,311200.0
2012-08-16 12:30:00,17.07,17.07,17.06,17.07,344000.0,12.9976,12.9976,12.99,12.9976,344000.0
2012-08-16 12:40:00,17.07,17.07,17.06,17.07,124400.0,12.9976,12.9976,12.99,12.9976,124400.0
2012-08-16 12:50:00,17.07,17.09,17.06,17.07,331200.0,12.9976,13.0128,12.99,12.9976,331200.0
2012-08-16 13:00:00,17.07,17.08,17.06,17.07,178800.0,12.9976,13.0052,12.99,12.9976,178800.0
2012-08-16 13:10:00,17.07,17.08,17.06,17.08,482400.0,12.9976,13.0052,12.99,13.0052,482400.0
2012-08-16 13:20:00,17.08,17.09,17.07,17.08,744000.0,13.0052,13.0128,12.9976,13.0052,744000.0
2012-08-16 13:30:00,17.08,17.1,17.08,17.09,486200.0,13.0052,13.0205,13.0052,13.0128,486200.0
2012-08-16 13:40:00,17.09,17.09,17.07,17.09,493000.0,13.0128,13.0128,12.9976,13.0128,493000.0
2012-08-16 13:50:00,17.09,17.11,17.06,17.06,688800.0,13.0128,13.0281,12.99,12.99,688800.0
2012-08-16 14:00:00,17.06,17.09,17.06,17.08,955000.0,12.99,13.0128,12.99,13.0052,955000.0
2012-08-16 14:10:00,17.08,17.1,17.07,17.08,289800.0,13.0052,13.0205,12.9976,13.0052,289800.0
2012-08-16 14:20:00,17.08,17.09,17.06,17.06,511400.0,13.0052,13.0128,12.99,12.99,511400.0
2012-08-16 14:30:00,17.07,17.11,17.06,17.1,556200.0,12.9976,13.0281,12.99,13.0205,556200.0
2012-08-16 14:40:00,17.1,17.1,17.08,17.09,332200.0,13.0205,13.0205,13.0052,13.0128,332200.0
2012-08-16 14:50:00,17.08,17.11,17.08,17.11,661000.0,13.0052,13.0281,13.0052,13.0281,661000.0
2012-08-16 15:00:00,17.11,17.11,17.09,17.11,420800.0,13.0281,13.0281,13.0128,13.0281,420800.0
2012-08-16 15:10:00,17.11,17.13,17.1,17.13,234000.0,13.0281,13.0433,13.0205,13.0433,234000.0
2012-08-16 15:20:00,17.13,17.13,17.12,17.13,372200.0,13.0433,13.0433,13.0357,13.0433,372200.0
2012-08-16 15:30:00,17.13,17.13,17.1,17.11,545000.0,13.0433,13.0433,13.0205,13.0281,545000.0
2012-08-16 15:40:00,17.11,17.11,17.09,17.1,650000.0,13.0281,13.0281,13.0128,13.0205,650000.0
2012-08-16 15:50:00,17.1,17.1,17.07,17.08,1574000.0,13.0205,13.0205,12.9976,13.0052,1574000.0
2012-08-17 09:30:00,17.11,17.14,17.0,17.01,4445200.0,13.0281,13.0509,12.9443,12.9519,4445200.0
2012-08-17 09:40:00,17.01,17.02,16.97,17.02,576800.0,12.9519,12.9595,12.9215,12.9595,576800.0
2012-08-17 09:50:00,17.01,17.03,17.0,17.02,470400.0,12.9519,12.9672,12.9443,12.9595,470400.0
2012-08-17 10:00:00,17.01,17.02,16.98,17.02,536400.0,12.9519,12.9595,12.9291,12.9595,536400.0
2012-08-17 10:10:00,17.02,17.04,17.0,17.0,536400.0,12.9595,12.9748,12.9443,12.9443,536400.0
2012-08-17 10:20:00,17.0,17.02,16.99,16.99,767600.0,12.9443,12.9595,12.9367,12.9367,767600.0
2012-08-17 10:30:00,16.99,17.0,16.98,16.98,353600.0,12.9367,12.9443,12.9291,12.9291,353600.0
2012-08-17 10:40:00,16.98,17.0,16.98,16.98,390200.0,12.9291,12.9443,12.9291,12.9291,390200.0
2012-08-17 10:50:00,16.98,17.0,16.98,16.98,240400.0,12.9291,12.9443,12.9291,12.9291,240400.0
2012-08-17 11:00:00,16.99,16.99,16.97,16.98,348200.0,12.9367,12.9367,12.9215,12.9291,348200.0
2012-08-17 11:10:00,16.98,16.99,16.96,16.97,350600.0,12.9291,12.9367,12.9139,12.9215,350600.0
2012-08-17 11:20:00,16.97,17.0,16.97,16.99,223600.0,12.9215,12.9443,12.9215,12.9367,223600.0
2012-08-17 11:30:00,16.99,17.0,16.98,17.0,566800.0,12.9367,12.9443,12.9291,12.9443,566800.0
2012-08-17 11:40:00,17.0,17.02,17.0,17.01,575800.0,12.9443,12.9595,12.9443,12.9519,575800.0
2012-08-17 11:50:00,17.01,17.04,17.01,17.03,414200.0,12.9519,12.9748,12.9519,12.9672,414200.0
2012-08-17 12:00:00,17.03,17.04,17.02,17.03,146600.0,12.9672,12.9748,12.9595,12.9672,146600.0
2012-08-17 12:10:00,17.03,17.04,17.02,17.03,340200.0,12.9672,12.9748,12.9595,12.9672,340200.0
2012-08-17 12:20:00,17.03,17.03,17.0,17.01,272200.0,12.9672,12.9672,12.9443,12.9519,272200.0
2012-08-17 12:30:00,17.0,17.01,16.99,17.0,517200.0,12.9443,12.9519,12.9367,12.9443,517200.0
2012-08-17 12:40:00,17.0,17.0,16.99,16.99,181400.0,12.9443,12.9443,12.9367,12.9367,181400.0
2012-08-17 12:50:00,16.99,17.0,16.98,17.0,181800.0,12.9367,12.9443,12.9291,12.9443,181800.0
2012-08-17 13:00:00,17.0,17.0,16.98,16.98,301800.0,12.9443,12.9443,12.9291,12.9291,301800.0
2012-08-17 13:10:00,16.98,16.99,16.98,16.98,88600.0,12.9291,12.9367,12.9291,12.9291,88600.0
2012-08-17 13:20:00,16.98,16.98,16.95,16.95,427800.0,12.9291,12.9291,12.9062,12.9062,427800.0
2012-08-17 13:30:00,16.95,16.98,16.95,16.97,259000.0,12.9062,12.9291,12.9062,12.9215,259000.0
2012-08-17 13:40:00,16.97,16.97,16.95,16.96,138200.0,12.9215,12.9215,12.9062,12.9139,138200.0
2012-08-17 13:50:00,16.95,16.96,16.95,16.96,143000.0,12.9062,12.9139,12.9062,12.9139,143000.0
2012-08-17 14:00:00,16.96,17.0,16.96,17.0,366400.0,12.9139,12.9443,12.9139,12.9443,366400.0
2012-08-17 14:10:00,17.0,17.0,16.99,16.99,97400.0,12.9443,12.9443,12.9367,12.9367,97400.0
2012-08-17 14:20:00,16.99,17.0,16.98,16.99,458600.0,12.9367,12.9443,12.9291,12.9367,458600.0
2012-08-17 14:30:00,16.99,17.0,16.99,16.99,131600.0,12.9367,12.9443,12.9367,12.9367,131600.0
2012-08-17 14:40:00,17.0,17.0,16.99,17.0,179800.0,12.9443,12.9443,12.9367,12.9443,179800.0
2012-08-17 14:50:00,17.0,17.0,17.0,17.0,129400.0,12.9443,12.9443,12.9443,12.9443,129400.0
2012-08-17 15:00:00,17.0,17.0,16.99,16.99,223400.0,12.9443,12.9443,12.9367,12.9367,223400.0
2012-08-17 15:10:00,16.99,16.99,16.97,16.97,366600.0,12.9367,12.9367,12.9215,12.9215,366600.0
2012-08-17 15:20:00,16.98,16.99,16.97,16.99,543200.0,12.9291,12.9367,12.9215,12.9367,543200.0
2012-08-17 15:30:00,16.99,16.99,16.97,16.97,685400.0,12.9367,12.9367,12.9215,12.9215,685400.0
2012-08-17 15:40:00,16.98,17.0,16.97,16.99,808200.0,12.9291,12.9443,12.9215,12.9367,808200.0
2012-08-17 15:50:00,16.99,17.02,16.99,17.0,2116800.0,12.9367,12.9595,12.9367,12.9443,2116800.0
2012-08-20 09:30:00,16.93,17.0,16.92,16.98,828600.0,12.891,12.9443,12.8834,12.9291,828600.0
2012-08-20 09:40:00,16.98,17.06,16.98,17.0,292000.0,12.9291,12.99,12.9291,12.9443,292000.0
2012-08-20 09:50:00,17.0,17.02,16.97,16.98,300600.0,12.9443,12.9595,12.9215,12.9291,300600.0
2012-08-20 10:00:00,16.98,16.99,16.93,16.96,515600.0,12.9291,12.9367,12.891,12.9139,515600.0
2012-08-20 10:10:00,16.96,16.96,16.93,16.96,433400.0,12.9139,12.9139,12.891,12.9139,433400.0
2012-08-20 10:20:00,16.95,16.96,16.93,16.96,317400.0,12.9062,12.9139,12.891,12.9139,317400.0
2012-08-20 10:30:00,16.96,16.96,16.93,16.95,239200.0,12.9139,12.9139,12.891,12.9062,239200.0
2012-08-20 10:40:00,16.95,16.96,16.93,16.93,219400.0,12.9062,12.9139,12.891,12.891,219400.0
2012-08-20 10:50:00,16.93,16.96,16.93,16.93,240800.0,12.891,12.9139,12.891,12.891,240800.0
2012-08-20 11:00:00,16.93,16.94,16.92,16.92,150400.0,12.891,12.8986,12.8834,12.8834,150400.0
2012-08-20 11:10:00,16.92,16.94,16.92,16.93,126200.0,12.8834,12.8986,12.8834,12.891,126200.0
2012-08-20 11:20:00,16.93,16.93,16.9,16.9,255200.0,12.891,12.891,12.8682,12.8682,255200.0
2012-08-20 11:30:00,16.91,16.92,16.9,16.92,197200.0,12.8758,12.8834,12.8682,12.8834,197200.0
2012-08-20 11:40:00,16.92,16.94,16.92,16.93,254400.0,12.8834,12.8986,12.8834,12.891,254400.0
2012-08-20 11:50:00,16.93,16.95,16.92,16.93,188200.0,12.891,12.9062,12.8834,12.891,188200.0
2012-08-20 12:00:00,16.93,16.94,16.92,16.93,195200.0,12.891,12.8986,12.8834,12.891,195200.0
2012-08-20 12:10:00,16.93,16.95,16.93,16.93,285200.0,12.891,12.9062,12.891,12.891,285200.0
2012-08-20 12:20:00,16.93,16.93,16.92,16.93,491200.0,12.891,12.891,12.8834,12.891,491200.0
2012-08-20 12:30:00,16.93,16.94,16.92,16.92,283400.0,12.891,12.8986,12.8834,12.8834,283400.0
2012-08-20 12:40:00,16.92,16.93,16.92,16.92,274800.0,12.8834,12.891,12.8834,12.8834,274800.0
2012-08-20 12:50:00,16.92,16.93,16.91,16.92,171600.0,12.8834,12.891,12.8758,12.8834,171600.0
2012-08-20 13:00:00,16.92,16.92,16.9,16.92,157400.0,12.8834,12.8834,12.8682,12.8834,157400.0
2012-08-20 13:10:00,16.92,16.92,16.91,16.91,154600.0,12.8834,12.8834,12.8758,12.8758,154600.0
2012-08-20 13:20:00,16.91,16.92,16.9,16.91,238400.0,12.8758,12.8834,12.8682,12.8758,238400.0
2012-08-20 13:30:00,16.91,16.91,16.89,16.89,100800.0,12.8758,12.8758,12.8606,12.8606,100800.0
2012-08-20 13:40:00,16.89,16.89,16.86,16.86,204600.0,12.8606,12.8606,12.8377,12.8377,204600.0
2012-08-20 13:50:00,16.86,16.89,16.86,16.89,382400.0,12.8377,12.8606,12.8377,12.8606,382400.0
2012-08-20 14:00:00,16.89,16.91,16.88,16.91,193800.0,12.8606,12.8758,12.8529,12.8758,193800.0
2012-08-20 14:10:00,16.91,16.93,16.91,16.92,245000.0,12.8758,12.891,12.8758,12.8834,245000.0
2012-08-20 14:20:00,16.92,16.93,16.92,16.93,207600.0,12.8834,12.891,12.8834,12.891,207600.0
2012-08-20 14:30:00,16.93,16.94,16.93,16.93,239000.0,12.891,12.8986,12.891,12.891,239000.0
2012-08-20 14:40:00,16.93,16.93,16.92,16.92,382400.0,12.891,12.891,12.8834,12.8834,382400.0
2012-08-20 14:50:00,16.92,16.92,16.91,16.91,203200.0,12.8834,12.8834,12.8758,12.8758,203200.0
2012-08-20 15:00:00,16.91,16.93,16.9,16.93,496800.0,12.8758,12.891,12.8682,12.891,496800.0
2012-08-20 15:10:00,16.93,16.93,16.92,16.93,519800.0,12.891,12.891,12.8834,12.891,519800.0
2012-08-20 15:20:00,16.93,16.93,16.92,16.93,617600.0,12.891,12.891,12.8834,12.891,617600.0
2012-08-20 15:30:00,16.93,16.95,16.93,16.93,970000.0,12.891,12.9062,12.891,12.891,970000.0
2012-08-20 15:40:00,16.94,16.95,16.93,16.95,786400.0,12.8986,12.9062,12.891,12.9062,786400.0
2012-08-20 15:50:00,16.95,16.96,16.93,16.95,1464000.0,12.9062,12.9139,12.891,12.9062,1464000.0
2012-08-21 09:30:00,16.95,17.06,16.93,16.99,790000.0,12.9062,12.99,12.891,12.9367,790000.0
2012-08-21 09:40:00,16.99,17.1,16.97,17.09,655800.0,12.9367,13.0205,12.9215,13.0128,655800.0
2012-08-21 09:50:00,17.09,17.11,17.03,17.11,762400.0,13.0128,13.0281,12.9672,13.0281,762400.0
2012-08-21 10:00:00,17.11,17.13,17.06,17.1,721400.0,13.0281,13.0433,12.99,13.0205,721400.0
2012-08-21 10:10:00,17.1,17.11,17.06,17.07,641000.0,13.0205,13.0281,12.99,12.9976,641000.0
2012-08-21 10:20:00,17.07,17.08,17.06,17.07,511200.0,12.9976,13.0052,12.99,12.9976,511200.0
2012-08-21 10:30:00,17.07,17.11,17.06,17.1,944000.0,12.9976,13.0281,12.99,13.0205,944000.0
2012-08-21 10:40:00,17.1,17.11,17.07,17.07,609200.0,13.0205,13.0281,12.9976,12.9976,609200.0
2012-08-21 10:50:00,17.08,17.09,17.07,17.09,357000.0,13.0052,13.0128,12.9976,13.0128,357000.0
2012-08-21 11:00:00,17.09,17.09,17.06,17.09,514400.0,13.0128,13.0128,12.99,13.0128,514400.0
2012-08-21 11:10:00,17.09,17.09,17.07,17.07,346400.0,13.0128,13.0128,12.9976,12.9976,346400.0
2012-08-21 11:20:00,17.07,17.07,17.03,17.05,610400.0,12.9976,12.9976,12.9672,12.9824,610400.0
2012-08-21 11:30:00,17.04,17.06,17.03,17.04,281600.0,12.9748,12.99,12.9672,12.9748,281600.0
2012-08-21 11:40:00,17.04,17.06,17.03,17.06,257600.0,12.9748,12.99,12.9672,12.99,257600.0
2012-08-21 11:50:00,17.06,17.07,17.04,17.04,262400.0,12.99,12.9976,12.9748,12.9748,262400.0
2012-08-21 12:00:00,17.04,17.06,17.02,17.05,197400.0,12.9748,12.99,12.9595,12.9824,197400.0
2012-08-21 12:10:00,17.06,17.07,17.03,17.03,188800.0,12.99,12.9976,12.9672,12.9672,188800.0
2012-08-21 12:20:00,17.04,17.05,17.03,17.05,128400.0,12.9748,12.9824,12.9672,12.9824,128400.0
2012-08-21 12:30:00,17.05,17.08,17.05,17.07,332600.0,12.9824,13.0052,12.9824,12.9976,332600.0
2012-08-21 12:40:00,17.07,17.07,17.05,17.06,294400.0,12.9976,12.9976,12.9824,12.99,294400.0
2012-08-21 12:50:00,17.06,17.07,17.05,17.07,282600.0,12.99,12.9976,12.9824,12.9976,282600.0
2012-08-21 13:00:00,17.07,17.07,17.05,17.05,246800.0,12.9976,12.9976,12.9824,12.9824,246800.0
2012-08-21 13:10:00,17.05,17.07,17.05,17.07,158000.0,12.9824,12.9976,12.9824,12.9976,158000.0
2012-08-21 13:20:00,17.07,17.07,17.05,17.05,464800.0,12.9976,12.9976,12.9824,12.9824,464800.0
2012-08-21 13:30:00,17.05,17.06,17.04,17.05,280000.0,12.9824,12.99,12.9748,12.9824,280000.0
2012-08-21 13:40:00,17.05,17.06,17.03,17.03,346400.0,12.9824,12.99,12.9672,12.9672,346400.0
2012-08-21 13:50:00,17.03,17.04,17.01,17.04,352800.0,12.9672,12.9748,12.9519,12.9748,352800.0
2012-08-21 14:00:00,17.04,17.04,17.02,17.03,283800.0,12.9748,12.9748,12.9595,12.9672,283800.0
2012-08-21 14:10:00,17.03,17.04,17.02,17.03,445600.0,12.9672,12.9748,12.9595,12.9672,445600.0
2012-08-21 14:20:00,17.02,17.03,17.0,17.01,583600.0,12.9595,12.9672,12.9443,12.9519,583600.0
2012-08-21 14:30:00,17.01,17.03,16.98,17.0,281400.0,12.9519,12.9672,12.9291,12.9443,281400.0
2012-08-21 14:40:00,17.0,17.01,16.99,17.0,276600.0,12.9443,12.9519,12.9367,12.9443,276600.0
2012-08-21 14:50:00,17.0,17.01,17.0,17.0,232200.0,12.9443,12.9519,12.9443,12.9443,232200.0
2012-08-21 15:00:00,17.01,17.01,16.99,17.0,1220400.0,12.9519,12.9519,12.9367,12.9443,1220400.0
2012-08-21 15:10:00,17.0,17.0,16.98,16.98,921800.0,12.9443,12.9443,12.9291,12.9291,921800.0
2012-08-21 15:20:00,16.99,17.01,16.98,16.99,913400.0,12.9367,12.9519,12.9291,12.9367,913400.0
2012-08-21 15:30:00,16.99,17.0,16.97,16.98,1000600.0,12.9367,12.9443,12.9215,12.9291,1000600.0
2012-08-21 15:40:00,16.98,17.01,16.98,17.0,1146400.0,12.9291,12.9519,12.9291,12.9443,1146400.0
2012-08-21 15:50:00,17.0,17.02,16.99,17.02,2236800.0,12.9443,12.9595,12.9367,12.9595,2236800.0
2012-08-22 09:30:00,17.0,17.08,16.95,17.02,572600.0,12.9443,13.0052,12.9062,12.9595,572600.0
2012-08-22 09:40:00,17.02,17.06,17.02,17.02,1068200.0,12.9595,12.99,12.9595,12.9595,1068200.0
2012-08-22 09:50:00,17.02,17.04,17.01,17.02,394000.0,12.9595,12.9748,12.9519,12.9595,394000.0
2012-08-22 10:00:00,17.02,17.04,17.0,17.0,360800.0,12.9595,12.9748,12.9443,12.9443,360800.0
2012-08-22 10:10:00,17.0,17.01,16.98,17.01,202200.0,12.9443,12.9519,12.9291,12.9519,202200.0
2012-08-22 10:20:00,17.0,17.03,17.0,17.03,542800.0,12.9443,12.9672,12.9443,12.9672,542800.0
2012-08-22 10:30:00,17.03,17.04,17.0,17.0,401800.0,12.9672,12.9748,12.9443,12.9443,401800.0
2012-08-22 10:40:00,17.0,17.02,17.0,17.0,247600.0,12.9443,12.9595,12.9443,12.9443,247600.0
2012-08-22 10:50:00,17.0,17.04,17.0,17.03,548600.0,12.9443,12.9748,12.9443,12.9672,548600.0
2012-08-22 11:00:00,17.02,17.04,17.02,17.02,830400.0,12.9595,12.9748,12.9595,12.9595,830400.0
2012-08-22 11:10:00,17.02,17.03,17.0,17.0,639600.0,12.9595,12.9672,12.9443,12.9443,639600.0
2012-08-22 11:20:00,17.0,17.02,16.99,17.02,492000.0,12.9443,12.9595,12.9367,12.9595,492000.0
2012-08-22 11:30:00,17.02,17.02,17.0,17.0,307400.0,12.9595,12.9595,12.9443,12.9443,307400.0
2012-08-22 11:40:00,17.0,17.03,17.0,17.03,182400.0,12.9443,12.9672,12.9443,12.9672,182400.0
2012-08-22 11:50:00,17.02,17.04,17.01,17.04,192000.0,12.9595,12.9748,12.9519,12.9748,192000.0
2012-08-22 12:00:00,17.04,17.04,17.02,17.02,383800.0,12.9748,12.9748,12.9595,12.9595,383800.0
2012-08-22 12:10:00,17.03,17.04,17.02,17.03,344400.0,12.9672,12.9748,12.9595,12.9672,344400.0
2012-08-22 12:20:00,17.03,17.03,17.02,17.03,155600.0,12.9672,12.9672,12.9595,12.9672,155600.0
2012-08-22 12:30:00,17.03,17.03,16.98,16.99,182800.0,12.9672,12.9672,12.9291,12.9367,182800.0
2012-08-22 12:40:00,16.99,17.0,16.98,16.99,152400.0,12.9367,12.9443,12.9291,12.9367,152400.0
2012-08-22 12:50:00,16.99,17.0,16.98,16.98,1064400.0,12.9367,12.9443,12.9291,12.9291,1064400.0
2012-08-22 13:00:00,16.98,16.98,16.97,16.98,417800.0,12.9291,12.9291,12.9215,12.9291,417800.0
2012-08-22 13:10:00,16.98,16.98,16.97,16.98,369800.0,12.9291,12.9291,12.9215,12.9291,369800.0
2012-08-22 13:20:00,16.98,16.99,16.98,16.98,382800.0,12.9291,12.9367,12.9291,12.9291,382800.0
2012-08-22 13:30:00,16.98,16.99,16.98,16.98,1481200.0,12.9291,12.9367,12.9291,12.9291,1481200.0
2012-08-22 13:40:00,16.98,16.99,16.97,16.98,228600.0,12.9291,12.9367,12.9215,12.9291,228600.0
2012-08-22 13:50:00,16.97,16.98,16.96,16.97,76200.0,12.9215,12.9291,12.9139,12.9215,76200.0
2012-08-22 14:00:00,16.97,17.0,16.97,16.99,1215800.0,12.9215,12.9443,12.9215,12.9367,1215800.0
2012-08-22 14:10:00,16.99,17.0,16.97,16.99,469400.0,12.9367,12.9443,12.9215,12.9367,469400.0
2012-08-22 14:20:00,16.98,17.0,16.96,17.0,415000.0,12.9291,12.9443,12.9139,12.9443,415000.0
2012-08-22 14:30:00,17.0,17.0,16.99,17.0,725400.0,12.9443,12.9443,12.9367,12.9443,725400.0
2012-08-22 14:40:00,17.0,17.02,17.0,17.0,640600.0,12.9443,12.9595,12.9443,12.9443,640600.0
2012-08-22 14:50:00,17.0,17.03,17.0,17.02,296400.0,12.9443,12.9672,12.9443,12.9595,296400.0
2012-08-22 15:00:00,17.02,17.03,17.01,17.02,509400.0,12.9595,12.9672,12.9519,12.9595,509400.0
2012-08-22 15:10:00,17.03,17.03,17.0,17.0,356200.0,12.9672,12.9672,12.9443,12.9443,356200.0
2012-08-22 15:20:00,17.0,17.02,17.0,17.01,249600.0,12.9443,12.9595,12.9443,12.9519,249600.0
2012-08-22 15:30:00,17.0,17.02,17.0,17.0,582600.0,12.9443,12.9595,12.9443,12.9443,582600.0
2012-08-22 15:40:00,17.0,17.0,16.99,17.0,806200.0,12.9443,12.9443,12.9367,12.9443,806200.0
2012-08-22 15:50:00,17.0,17.0,16.99,16.99,1757000.0,12.9443,12.9443,12.9367,12.9367,1757000.0
2012-08-23 09:30:00,16.93,16.98,16.91,16.93,328800.0,12.891,12.9291,12.8758,12.891,328800.0
2012-08-23 09:40:00,16.93,16.96,16.93,16.93,430000.0,12.891,12.9139,12.891,12.891,430000.0
2012-08-23 09:50:00,16.93,16.95,16.93,16.93,384600.0,12.891,12.9062,12.891,12.891,384600.0
2012-08-23 10:00:00,16.93,16.96,16.93,16.96,499000.0,12.891,12.9139,12.891,12.9139,499000.0
2012-08-23 10:10:00,16.96,16.97,16.93,16.93,463800.0,12.9139,12.9215,12.891,12.891,463800.0
2012-08-23 10:20:00,16.93,16.96,16.91,16.94,303800.0,12.891,12.9139,12.8758,12.8986,303800.0
2012-08-23 10:30:00,16.94,16.97,16.93,16.95,613200.0,12.8986,12.9215,12.891,12.9062,613200.0
2012-08-23 10:40:00,16.95,16.98,16.94,16.96,393200.0,12.9062,12.9291,12.8986,12.9139,393200.0
2012-08-23 10:50:00,16.96,16.97,16.95,16.97,273400.0,12.9139,12.9215,12.9062,12.9215,273400.0
2012-08-23 11:00:00,16.97,16.98,16.95,16.97,702600.0,12.9215,12.9291,12.9062,12.9215,702600.0
2012-08-23 11:10:00,16.98,17.0,16.97,16.98,310400.0,12.9291,12.9443,12.9215,12.9291,310400.0
2012-08-23 11:20:00,16.98,17.0,16.96,16.99,244600.0,12.9291,12.9443,12.9139,12.9367,244600.0
2012-08-23 11:30:00,16.99,17.01,16.98,16.98,361200.0,12.9367,12.9519,12.9291,12.9291,361200.0
2012-08-23 11:40:00,16.98,16.99,16.97,16.97,192200.0,12.9291,12.9367,12.9215,12.9215,192200.0
2012-08-23 11:50:00,16.97,16.99,16.96,16.98,136400.0,12.9215,12.9367,12.9139,12.9291,136400.0
2012-08-23 12:00:00,16.98,16.99,16.95,16.96,169200.0,12.9291,12.9367,12.9062,12.9139,169200.0
2012-08-23 12:10:00,16.96,16.97,16.94,16.96,184000.0,12.9139,12.9215,12.8986,12.9139,184000.0
2012-08-23 12:20:00,16.96,16.97,16.94,16.96,190800.0,12.9139,12.9215,12.8986,12.9139,190800.0
2012-08-23 12:30:00,16.96,16.97,16.95,16.95,587000.0,12.9139,12.9215,12.9062,12.9062,587000.0
2012-08-23 12:40:00,16.96,16.99,16.96,16.98,137400.0,12.9139,12.9367,12.9139,12.9291,137400.0
2012-08-23 12:50:00,16.98,16.98,16.95,16.95,153800.0,12.9291,12.9291,12.9062,12.9062,153800.0
2012-08-23 13:00:00,16.96,16.96,16.93,16.94,183200.0,12.9139,12.9139,12.891,12.8986,183200.0
2012-08-23 13:10:00,16.93,16.95,16.92,16.93,486800.0,12.891,12.9062,12.8834,12.891,486800.0
2012-08-23 13:20:00,16.94,16.95,16.92,16.93,236200.0,12.8986,12.9062,12.8834,12.891,236200.0
2012-08-23 13:30:00,16.93,16.94,16.93,16.93,130200.0,12.891,12.8986,12.891,12.891,130200.0
2012-08-23 13:40:00,16.93,16.95,16.93,16.94,100000.0,12.891,12.9062,12.891,12.8986,100000.0
2012-08-23 13:50:00,16.94,16.96,16.93,16.95,159800.0,12.8986,12.9139,12.891,12.9062,159800.0
2012-08-23 14:00:00,16.95,16.96,16.93,16.96,193400.0,12.9062,12.9139,12.891,12.9139,193400.0
2012-08-23 14:10:00,16.96,16.96,16.94,16.95,109800.0,12.9139,12.9139,12.8986,12.9062,109800.0
2012-08-23 14:20:00,16.94,16.96,16.93,16.96,251400.0,12.8986,12.9139,12.891,12.9139,251400.0
2012-08-23 14:30:00,16.95,16.96,16.95,16.95,194800.0,12.9062,12.9139,12.9062,12.9062,194800.0
2012-08-23 14:40:00,16.95,16.97,16.95,16.96,210400.0,12.9062,12.9215,12.9062,12.9139,210400.0
2012-08-23 14:50:00,16.96,16.96,16.95,16.95,179400.0,12.9139,12.9139,12.9062,12.9062,179400.0
2012-08-23 15:00:00,16.95,16.97,16.95,16.96,382800.0,12.9062,12.9215,12.9062,12.9139,382800.0
2012-08-23 15:10:00,16.97,16.97,16.96,16.96,293000.0,12.9215,12.9215,12.9139,12.9139,293000.0
2012-08-23 15:20:00,16.96,16.97,16.95,16.96,515200.0,12.9139,12.9215,12.9062,12.9139,515200.0
2012-08-23 15:30:00,16.96,16.97,16.95,16.97,554200.0,12.9139,12.9215,12.9062,12.9215,554200.0
2012-08-23 15:40:00,16.96,16.97,16.95,16.95,529400.0,12.9139,12.9215,12.9062,12.9062,529400.0
2012-08-23 15:50:00,16.95,16.98,16.95,16.97,1740600.0,12.9062,12.9291,12.9062,12.9215,1740600.0
2012-08-24 09:30:00,16.93,16.97,16.89,16.9,946800.0,12.891,12.9215,12.8606,12.8682,946800.0
2012-08-24 09:40:00,16.89,16.9,16.83,16.85,802600.0,12.8606,12.8682,12.8149,12.8301,802600.0
2012-08-24 09:50:00,16.85,16.9,16.85,16.9,653800.0,12.8301,12.8682,12.8301,12.8682,653800.0
2012-08-24 10:00:00,16.9,16.99,16.9,16.96,633400.0,12.8682,12.9367,12.8682,12.9139,633400.0
2012-08-24 10:10:00,16.95,16.99,16.95,16.98,317800.0,12.9062,12.9367,12.9062,12.9291,317800.0
2012-08-24 10:20:00,16.98,16.98,16.93,16.93,282800.0,12.9291,12.9291,12.891,12.891,282800.0
2012-08-24 10:30:00,16.93,16.98,16.93,16.96,461400.0,12.891,12.9291,12.891,12.9139,461400.0
2012-08-24 10:40:00,16.97,17.0,16.97,16.97,503800.0,12.9215,12.9443,12.9215,12.9215,503800.0
2012-08-24 10:50:00,16.97,16.99,16.96,16.99,433600.0,12.9215,12.9367,12.9139,12.9367,433600.0
2012-08-24 11:00:00,16.99,16.99,16.97,16.99,530800.0,12.9367,12.9367,12.9215,12.9367,530800.0
2012-08-24 11:10:00,16.99,17.05,16.98,17.05,1187400.0,12.9367,12.9824,12.9291,12.9824,1187400.0
2012-08-24 11:20:00,17.05,17.05,17.02,17.03,977600.0,12.9824,12.9824,12.9595,12.9672,977600.0
2012-08-24 11:30:00,17.03,17.04,17.02,17.02,816800.0,12.9672,12.9748,12.9595,12.9595,816800.0
2012-08-24 11:40:00,17.02,17.03,17.01,17.03,142200.0,12.9595,12.9672,12.9519,12.9672,142200.0
2012-08-24 11:50:00,17.03,17.03,17.02,17.02,365600.0,12.9672,12.9672,12.9595,12.9595,365600.0
2012-08-24 12:00:00,17.02,17.04,17.02,17.02,357000.0,12.9595,12.9748,12.9595,12.9595,357000.0
2012-08-24 12:10:00,17.02,17.03,17.02,17.02,226600.0,12.9595,12.9672,12.9595,12.9595,226600.0
2012-08-24 12:20:00,17.03,17.03,17.02,17.02,402000.0,12.9672,12.9672,12.9595,12.9595,402000.0
2012-08-24 12:30:00,17.02,17.03,17.0,17.01,400600.0,12.9595,12.9672,12.9443,12.9519,400600.0
2012-08-24 12:40:00,17.01,17.02,17.01,17.02,309800.0,12.9519,12.9595,12.9519,12.9595,309800.0
2012-08-24 12:50:00,17.02,17.03,17.02,17.03,394000.0,12.9595,12.9672,12.9595,12.9672,394000.0
2012-08-24 13:00:00,17.03,17.03,17.02,17.03,480400.0,12.9672,12.9672,12.9595,12.9672,480400.0
2012-08-24 13:10:00,17.03,17.04,17.03,17.03,174400.0,12.9672,12.9748,12.9672,12.9672,174400.0
2012-08-24 13:20:00,17.03,17.04,17.03,17.03,211200.0,12.9672,12.9748,12.9672,12.9672,211200.0
2012-08-24 13:30:00,17.03,17.04,17.03,17.03,433600.0,12.9672,12.9748,12.9672,12.9672,433600.0
2012-08-24 13:40:00,17.03,17.08,17.03,17.06,1328000.0,12.9672,13.0052,12.9672,12.99,1328000.0
2012-08-24 13:50:00,17.06,17.07,17.04,17.05,292200.0,12.99,12.9976,12.9748,12.9824,292200.0
2012-08-24 14:00:00,17.05,17.05,17.04,17.04,202400.0,12.9824,12.9824,12.9748,12.9748,202400.0
2012-08-24 14:10:00,17.04,17.04,17.03,17.04,220800.0,12.9748,12.9748,12.9672,12.9748,220800.0
2012-08-24 14:20:00,17.04,17.05,17.03,17.04,535400.0,12.9748,12.9824,12.9672,12.9748,535400.0
2012-08-24 14:30:00,17.03,17.04,17.01,17.01,339400.0,12.9672,12.9748,12.9519,12.9519,339400.0
2012-08-24 14:40:00,17.01,17.02,17.0,17.0,270800.0,12.9519,12.9595,12.9443,12.9443,270800.0
2012-08-24 14:50:00,17.01,17.02,17.0,17.0,465200.0,12.9519,12.9595,12.9443,12.9443,465200.0
2012-08-24 15:00:00,17.01,17.01,17.0,17.01,341600.0,12.9519,12.9519,12.9443,12.9519,341600.0
2012-08-24 15:10:00,17.01,17.02,17.0,17.0,1320000.0,12.9519,12.9595,12.9443,12.9443,1320000.0
2012-08-24 15:20:00,17.01,17.02,17.0,17.0,800000.0,12.9519,12.9595,12.9443,12.9443,800000.0
2012-08-24 15:30:00,17.0,17.0,16.97,16.99,1118200.0,12.9443,12.9443,12.9215,12.9367,1118200.0
2012-08-24 15:40:00,16.98,17.0,16.97,17.0,2192600.0,12.9291,12.9443,12.9215,12.9443,2192600.0
2012-08-24 15:50:00,17.0,17.01,16.95,16.97,2910000.0,12.9443,12.9519,12.9062,12.9215,2910000.0
2012-08-27 09:30:00,16.97,17.0,16.94,16.98,1030400.0,12.9215,12.9443,12.8986,12.9291,1030400.0
2012-08-27 09:40:00,16.98,16.98,16.92,16.95,585000.0,12.9291,12.9291,12.8834,12.9062,585000.0
2012-08-27 09:50:00,16.95,16.96,16.93,16.96,318200.0,12.9062,12.9139,12.891,12.9139,318200.0
2012-08-27 10:00:00,16.95,16.98,16.95,16.98,274200.0,12.9062,12.9291,12.9062,12.9291,274200.0
2012-08-27 10:10:00,16.98,17.0,16.98,17.0,402200.0,12.9291,12.9443,12.9291,12.9443,402200.0
2012-08-27 10:20:00,17.0,17.01,16.95,16.97,528400.0,12.9443,12.9519,12.9062,12.9215,528400.0
2012-08-27 10:30:00,16.97,16.99,16.95,16.98,489600.0,12.9215,12.9367,12.9062,12.9291,489600.0
2012-08-27 10:40:00,16.98,16.99,16.96,16.97,486400.0,12.9291,12.9367,12.9139,12.9215,486400.0
2012-08-27 10:50:00,16.97,16.98,16.96,16.98,360000.0,12.9215,12.9291,12.9139,12.9291,360000.0
2012-08-27 11:00:00,16.97,17.0,16.97,16.99,269400.0,12.9215,12.9443,12.9215,12.9367,269400.0
2012-08-27 11:10:00,16.99,17.03,16.99,17.02,386200.0,12.9367,12.9672,12.9367,12.9595,386200.0
2012-08-27 11:20:00,17.02,17.02,17.0,17.01,395600.0,12.9595,12.9595,12.9443,12.9519,395600.0
2012-08-27 11:30:00,17.02,17.02,17.0,17.01,349400.0,12.9595,12.9595,12.9443,12.9519,349400.0
2012-08-27 11:40:00,17.01,17.03,17.0,17.02,193200.0,12.9519,12.9672,12.9443,12.9595,193200.0
2012-08-27 11:50:00,17.02,17.03,17.0,17.0,609400.0,12.9595,12.9672,12.9443,12.9443,609400.0
2012-08-27 12:00:00,17.0,17.03,17.0,17.02,126800.0,12.9443,12.9672,12.9443,12.9595,126800.0
2012-08-27 12:10:00,17.02,17.04,17.0,17.0,253200.0,12.9595,12.9748,12.9443,12.9443,253200.0
2012-08-27 12:20:00,17.0,17.01,17.0,17.0,203600.0,12.9443,12.9519,12.9443,12.9443,203600.0
2012-08-27 12:30:00,17.0,17.02,17.0,17.02,84200.0,12.9443,12.9595,12.9443,12.9595,84200.0
2012-08-27 12:40:00,17.01,17.02,17.0,17.02,233400.0,12.9519,12.9595,12.9443,12.9595,233400.0
2012-08-27 12:50:00,17.02,17.02,17.0,17.0,129200.0,12.9595,12.9595,12.9443,12.9443,129200.0
2012-08-27 13:00:00,17.0,17.02,17.0,17.01,281200.0,12.9443,12.9595,12.9443,12.9519,281200.0
2012-08-27 13:10:00,17.0,17.03,17.0,17.03,256200.0,12.9443,12.9672,12.9443,12.9672,256200.0
2012-08-27 13:20:00,17.02,17.03,17.0,17.0,211200.0,12.9595,12.9672,12.9443,12.9443,211200.0
2012-08-27 13:30:00,17.0,17.02,17.0,17.0,245200.0,12.9443,12.9595,12.9443,12.9443,245200.0
2012-08-27 13:40:00,17.0,17.0,16.99,17.0,150200.0,12.9443,12.9443,12.9367,12.9443,150200.0
2012-08-27 13:50:00,17.0,17.03,17.0,17.0,416600.0,12.9443,12.9672,12.9443,12.9443,416600.0
2012-08-27 14:00:00,17.0,17.03,17.0,17.02,187600.0,12.9443,12.9672,12.9443,12.9595,187600.0
2012-08-27 14:10:00,17.03,17.03,17.01,17.03,242800.0,12.9672,12.9672,12.9519,12.9672,242800.0
2012-08-27 14:20:00,17.03,17.04,17.02,17.03,295200.0,12.9672,12.9748,12.9595,12.9672,295200.0
2012-08-27 14:30:00,17.03,17.04,17.02,17.04,262400.0,12.9672,12.9748,12.9595,12.9748,262400.0
2012-08-27 14:40:00,17.04,17.04,17.02,17.04,312800.0,12.9748,12.9748,12.9595,12.9748,312800.0
2012-08-27 14:50:00,17.03,17.04,17.03,17.04,532200.0,12.9672,12.9748,12.9672,12.9748,532200.0
2012-08-27 15:00:00,17.04,17.05,17.02,17.02,386000.0,12.9748,12.9824,12.9595,12.9595,386000.0
2012-08-27 15:10:00,17.02,17.03,17.01,17.03,324600.0,12.9595,12.9672,12.9519,12.9672,324600.0
2012-08-27 15:20:00,17.03,17.03,17.0,17.02,186400.0,12.9672,12.9672,12.9443,12.9595,186400.0
2012-08-27 15:30:00,17.02,17.03,17.0,17.01,597000.0,12.9595,12.9672,12.9443,12.9519,597000.0
2012-08-27 15:40:00,17.01,17.02,17.0,17.0,1028400.0,12.9519,12.9595,12.9443,12.9443,1028400.0
2012-08-27 15:50:00,17.0,17.0,16.97,16.99,2348400.0,12.9443,12.9443,12.9215,12.9367,2348400.0
2012-08-28 09:30:00,16.95,17.0,16.89,16.97,668800.0,12.9062,12.9443,12.8606,12.9215,668800.0
2012-08-28 09:40:00,16.98,16.98,16.93,16.93,501400.0,12.9291,12.9291,12.891,12.891,501400.0
2012-08-28 09:50:00,16.93,16.94,16.91,16.93,428800.0,12.891,12.8986,12.8758,12.891,428800.0
2012-08-28 10:00:00,16.92,16.93,16.88,16.92,819800.0,12.8834,12.891,12.8529,12.8834,819800.0
2012-08-28 10:10:00,16.92,16.96,16.92,16.96,599800.0,12.8834,12.9139,12.8834,12.9139,599800.0
2012-08-28 10:20:00,16.96,17.0,16.96,16.98,432600.0,12.9139,12.9443,12.9139,12.9291,432600.0
2012-08-28 10:30:00,16.98,17.0,16.96,16.97,660400.0,12.9291,12.9443,12.9139,12.9215,660400.0
2012-08-28 10:40:00,16.97,16.98,16.95,16.95,406600.0,12.9215,12.9291,12.9062,12.9062,406600.0
2012-08-28 10:50:00,16.96,16.98,16.95,16.96,535000.0,12.9139,12.9291,12.9062,12.9139,535000.0
2012-08-28 11:00:00,16.96,16.97,16.95,16.96,382200.0,12.9139,12.9215,12.9062,12.9139,382200.0
2012-08-28 11:10:00,16.96,16.97,16.93,16.95,349400.0,12.9139,12.9215,12.891,12.9062,349400.0
2012-08-28 11:20:00,16.95,16.96,16.94,16.95,387400.0,12.9062,12.9139,12.8986,12.9062,387400.0
2012-08-28 11:30:00,16.96,16.97,16.94,16.96,553000.0,12.9139,12.9215,12.8986,12.9139,553000.0
2012-08-28 11:40:00,16.96,16.97,16.95,16.96,347600.0,12.9139,12.9215,12.9062,12.9139,347600.0
2012-08-28 11:50:00,16.96,16.98,16.95,16.98,551800.0,12.9139,12.9291,12.9062,12.9291,551800.0
2012-08-28 12:00:00,16.98,17.01,16.98,17.0,252200.0,12.9291,12.9519,12.9291,12.9443,252200.0
2012-08-28 12:10:00,17.0,17.03,17.0,17.01,194600.0,12.9443,12.9672,12.9443,12.9519,194600.0
2012-08-28 12:20:00,17.01,17.03,17.0,17.01,249600.0,12.9519,12.9672,12.9443,12.9519,249600.0
2012-08-28 12:30:00,17.01,17.02,17.0,17.01,297200.0,12.9519,12.9595,12.9443,12.9519,297200.0
2012-08-28 12:40:00,17.0,17.02,17.0,17.0,126200.0,12.9443,12.9595,12.9443,12.9443,126200.0
2012-08-28 12:50:00,17.0,17.02,17.0,17.02,297800.0,12.9443,12.9595,12.9443,12.9595,297800.0
2012-08-28 13:00:00,17.02,17.02,17.0,17.0,240200.0,12.9595,12.9595,12.9443,12.9443,240200.0
2012-08-28 13:10:00,17.0,17.01,17.0,17.0,629400.0,12.9443,12.9519,12.9443,12.9443,629400.0
2012-08-28 13:20:00,17.0,17.03,17.0,17.02,431600.0,12.9443,12.9672,12.9443,12.9595,431600.0
2012-08-28 13:30:00,17.03,17.04,17.01,17.02,354400.0,12.9672,12.9748,12.9519,12.9595,354400.0
2012-08-28 13:40:00,17.02,17.03,17.0,17.0,529600.0,12.9595,12.9672,12.9443,12.9443,529600.0
2012-08-28 13:50:00,17.0,17.0,16.99,17.0,268400.0,12.9443,12.9443,12.9367,12.9443,268400.0
2012-08-28 14:00:00,17.0,17.0,16.99,16.99,300800.0,12.9443,12.9443,12.9367,12.9367,300800.0
2012-08-28 14:10:00,16.99,17.0,16.98,17.0,248600.0,12.9367,12.9443,12.9291,12.9443,248600.0
2012-08-28 14:20:00,17.0,17.0,16.99,17.0,186800.0,12.9443,12.9443,12.9367,12.9443,186800.0
2012-08-28 14:30:00,17.0,17.01,17.0,17.0,503000.0,12.9443,12.9519,12.9443,12.9443,503000.0
2012-08-28 14:40:00,17.0,17.0,17.0,17.0,64600.0,12.9443,12.9443,12.9443,12.9443,64600.0
2012-08-28 14:50:00,17.0,17.0,16.99,16.99,328200.0,12.9443,12.9443,12.9367,12.9367,328200.0
2012-08-28 15:00:00,17.0,17.0,16.99,16.99,443400.0,12.9443,12.9443,12.9367,12.9367,443400.0
2012-08-28 15:10:00,16.99,17.0,16.97,16.98,482200.0,12.9367,12.9443,12.9215,12.9291,482200.0
2012-08-28 15:20:00,16.98,16.98,16.96,16.96,674600.0,12.9291,12.9291,12.9139,12.9139,674600.0
2012-08-28 15:30:00,16.97,16.97,16.95,16.96,724800.0,12.9215,12.9215,12.9062,12.9139,724800.0
2012-08-28 15:40:00,16.96,16.99,16.96,16.99,567400.0,12.9139,12.9367,12.9139,12.9367,567400.0
2012-08-28 15:50:00,16.99,16.99,16.97,16.97,1449200.0,12.9367,12.9367,12.9215,12.9215,1449200.0
2012-08-29 09:30:00,17.0,17.03,16.96,17.0,745400.0,12.9443,12.9672,12.9139,12.9443,745400.0
2012-08-29 09:40:00,17.0,17.0,16.96,16.97,631000.0,12.9443,12.9443,12.9139,12.9215,631000.0
2012-08-29 09:50:00,16.97,17.0,16.96,16.97,537800.0,12.9215,12.9443,12.9139,12.9215,537800.0
2012-08-29 10:00:00,16.96,17.0,16.96,16.98,462200.0,12.9139,12.9443,12.9139,12.9291,462200.0
2012-08-29 10:10:00,16.98,17.0,16.98,17.0,539200.0,12.9291,12.9443,12.9291,12.9443,539200.0
2012-08-29 10:20:00,17.0,17.0,16.98,16.98,529000.0,12.9443,12.9443,12.9291,12.9291,529000.0
2012-08-29 10:30:00,16.98,16.99,16.97,16.98,373000.0,12.9291,12.9367,12.9215,12.9291,373000.0
2012-08-29 10:40:00,16.98,17.0,16.98,17.0,307000.0,12.9291,12.9443,12.9291,12.9443,307000.0
2012-08-29 10:50:00,17.0,17.0,16.97,16.98,948000.0,12.9443,12.9443,12.9215,12.9291,948000.0
2012-08-29 11:00:00,16.98,16.99,16.97,16.97,196400.0,12.9291,12.9367,12.9215,12.9215,196400.0
2012-08-29 11:10:00,16.97,16.99,16.97,16.99,148600.0,12.9215,12.9367,12.9215,12.9367,148600.0
2012-08-29 11:20:00,16.99,16.99,16.95,16.96,326600.0,12.9367,12.9367,12.9062,12.9139,326600.0
2012-08-29 11:30:00,16.96,16.96,16.94,16.95,455000.0,12.9139,12.9139,12.8986,12.9062,455000.0
2012-08-29 11:40:00,16.95,17.0,16.95,16.98,701800.0,12.9062,12.9443,12.9062,12.9291,701800.0
2012-08-29 11:50:00,16.99,17.0,16.98,17.0,168200.0,12.9367,12.9443,12.9291,12.9443,168200.0
2012-08-29 12:00:00,17.0,17.02,17.0,17.02,202800.0,12.9443,12.9595,12.9443,12.9595,202800.0
2012-08-29 12:10:00,17.01,17.01,17.0,17.0,113600.0,12.9519,12.9519,12.9443,12.9443,113600.0
2012-08-29 12:20:00,17.0,17.02,17.0,17.01,141200.0,12.9443,12.9595,12.9443,12.9519,141200.0
2012-08-29 12:30:00,17.02,17.03,17.0,17.03,93600.0,12.9595,12.9672,12.9443,12.9672,93600.0
2012-08-29 12:40:00,17.03,17.03,17.02,17.02,165000.0,12.9672,12.9672,12.9595,12.9595,165000.0
2012-08-29 12:50:00,17.02,17.03,17.02,17.02,158400.0,12.9595,12.9672,12.9595,12.9595,158400.0
2012-08-29 13:00:00,17.02,17.03,17.02,17.02,174600.0,12.9595,12.9672,12.9595,12.9595,174600.0
2012-08-29 13:10:00,17.02,17.04,17.02,17.03,226200.0,12.9595,12.9748,12.9595,12.9672,226200.0
2012-08-29 13:20:00,17.03,17.06,17.03,17.05,187400.0,12.9672,12.99,12.9672,12.9824,187400.0
2012-08-29 13:30:00,17.05,17.05,17.04,17.05,111600.0,12.9824,12.9824,12.9748,12.9824,111600.0
2012-08-29 13:40:00,17.05,17.08,17.05,17.06,450800.0,12.9824,13.0052,12.9824,12.99,450800.0
2012-08-29 13:50:00,17.06,17.07,17.04,17.05,176200.0,12.99,12.9976,12.9748,12.9824,176200.0
2012-08-29 14:00:00,17.05,17.05,17.04,17.04,162600.0,12.9824,12.9824,12.9748,12.9748,162600.0
2012-08-29 14:10:00,17.04,17.05,17.03,17.04,231000.0,12.9748,12.9824,12.9672,12.9748,231000.0
2012-08-29 14:20:00,17.04,17.05,17.04,17.05,72200.0,12.9748,12.9824,12.9748,12.9824,72200.0
2012-08-29 14:30:00,17.05,17.06,17.03,17.03,372000.0,12.9824,12.99,12.9672,12.9672,372000.0
2012-08-29 14:40:00,17.03,17.04,17.02,17.02,234400.0,12.9672,12.9748,12.9595,12.9595,234400.0
2012-08-29 14:50:00,17.02,17.03,17.01,17.02,188600.0,12.9595,12.9672,12.9519,12.9595,188600.0
2012-08-29 15:00:00,17.02,17.03,17.0,17.03,241800.0,12.9595,12.9672,12.9443,12.9672,241800.0
2012-08-29 15:10:00,17.03,17.03,17.02,17.02,196000.0,12.9672,12.9672,12.9595,12.9595,196000.0
2012-08-29 15:20:00,17.02,17.03,17.02,17.02,126000.0,12.9595,12.9672,12.9595,12.9595,126000.0
2012-08-29 15:30:00,17.02,17.02,17.0,17.0,223200.0,12.9595,12.9595,12.9443,12.9443,223200.0
2012-08-29 15:40:00,17.0,17.02,16.97,16.98,601200.0,12.9443,12.9595,12.9215,12.9291,601200.0
2012-08-29 15:50:00,16.97,17.0,16.97,16.98,771200.0,12.9215,12.9443,12.9215,12.9291,771200.0
2012-08-30 09:30:00,16.89,16.95,16.82,16.94,563200.0,12.8606,12.9062,12.8073,12.8986,563200.0
2012-08-30 09:40:00,16.93,16.94,16.89,16.9,430800.0,12.891,12.8986,12.8606,12.8682,430800.0
2012-08-30 09:50:00,16.89,16.9,16.83,16.84,716200.0,12.8606,12.8682,12.8149,12.8225,716200.0
2012-08-30 10:00:00,16.84,16.85,16.82,16.85,435400.0,12.8225,12.8301,12.8073,12.8301,435400.0
2012-08-30 10:10:00,16.85,16.87,16.84,16.85,474200.0,12.8301,12.8453,12.8225,12.8301,474200.0
2012-08-30 10:20:00,16.85,16.86,16.82,16.83,777600.0,12.8301,12.8377,12.8073,12.8149,777600.0
2012-08-30 10:30:00,16.82,16.85,16.81,16.81,565800.0,12.8073,12.8301,12.7996,12.7996,565800.0
2012-08-30 10:40:00,16.81,16.82,16.79,16.8,863600.0,12.7996,12.8073,12.7844,12.792,863600.0
2012-08-30 10:50:00,16.8,16.81,16.76,16.81,728400.0,12.792,12.7996,12.7616,12.7996,728400.0
2012-08-30 11:00:00,16.81,16.81,16.79,16.81,371400.0,12.7996,12.7996,12.7844,12.7996,371400.0
2012-08-30 11:10:00,16.81,16.83,16.8,16.83,328800.0,12.7996,12.8149,12.792,12.8149,328800.0
2012-08-30 11:20:00,16.83,16.83,16.82,16.83,360600.0,12.8149,12.8149,12.8073,12.8149,360600.0
2012-08-30 11:30:00,16.83,16.83,16.81,16.81,346200.0,12.8149,12.8149,12.7996,12.7996,346200.0
2012-08-30 11:40:00,16.82,16.82,16.79,16.8,323400.0,12.8073,12.8073,12.7844,12.792,323400.0
2012-08-30 11:50:00,16.81,16.81,16.79,16.79,416800.0,12.7996,12.7996,12.7844,12.7844,416800.0
2012-08-30 12:00:00,16.79,16.8,16.79,16.8,242400.0,12.7844,12.792,12.7844,12.792,242400.0
2012-08-30 12:10:00,16.8,16.8,16.79,16.79,622800.0,12.792,12.792,12.7844,12.7844,622800.0
2012-08-30 12:20:00,16.79,16.79,16.77,16.78,181000.0,12.7844,12.7844,12.7692,12.7768,181000.0
2012-08-30 12:30:00,16.77,16.79,16.77,16.79,380400.0,12.7692,12.7844,12.7692,12.7844,380400.0
2012-08-30 12:40:00,16.79,16.8,16.78,16.79,258800.0,12.7844,12.792,12.7768,12.7844,258800.0
2012-08-30 12:50:00,16.79,16.79,16.77,16.78,623200.0,12.7844,12.7844,12.7692,12.7768,623200.0
2012-08-30 13:00:00,16.79,16.79,16.77,16.78,327400.0,12.7844,12.7844,12.7692,12.7768,327400.0
2012-08-30 13:10:00,16.78,16.78,16.77,16.77,688200.0,12.7768,12.7768,12.7692,12.7692,688200.0
2012-08-30 13:20:00,16.78,16.78,16.76,16.77,379600.0,12.7768,12.7768,12.7616,12.7692,379600.0
2012-08-30 13:30:00,16.77,16.78,16.77,16.78,331400.0,12.7692,12.7768,12.7692,12.7768,331400.0
2012-08-30 13:40:00,16.78,16.8,16.77,16.8,356000.0,12.7768,12.792,12.7692,12.792,356000.0
2012-08-30 13:50:00,16.8,16.8,16.78,16.8,763000.0,12.792,12.792,12.7768,12.792,763000.0
2012-08-30 14:00:00,16.8,16.81,16.79,16.8,458200.0,12.792,12.7996,12.7844,12.792,458200.0
2012-08-30 14:10:00,16.8,16.8,16.8,16.8,166000.0,12.792,12.792,12.792,12.792,166000.0
2012-08-30 14:20:00,16.8,16.81,16.8,16.8,285200.0,12.792,12.7996,12.792,12.792,285200.0
2012-08-30 14:30:00,16.8,16.82,16.8,16.81,225000.0,12.792,12.8073,12.792,12.7996,225000.0
2012-08-30 14:40:00,16.81,16.82,16.8,16.81,541400.0,12.7996,12.8073,12.792,12.7996,541400.0
2012-08-30 14:50:00,16.81,16.82,16.81,16.81,280600.0,12.7996,12.8073,12.7996,12.7996,280600.0
2012-08-30 15:00:00,16.82,16.84,16.81,16.83,395200.0,12.8073,12.8225,12.7996,12.8149,395200.0
2012-08-30 15:10:00,16.83,16.85,16.83,16.83,321000.0,12.8149,12.8301,12.8149,12.8149,321000.0
2012-08-30 15:20:00,16.83,16.85,16.83,16.84,270600.0,12.8149,12.8301,12.8149,12.8225,270600.0
2012-08-30 15:30:00,16.85,16.86,16.84,16.85,454200.0,12.8301,12.8377,12.8225,12.8301,454200.0
2012-08-30 15:40:00,16.85,16.86,16.81,16.83,592200.0,12.8301,12.8377,12.7996,12.8149,592200.0
2012-08-30 15:50:00,16.83,16.83,16.8,16.82,1238800.0,12.8149,12.8149,12.792,12.8073,1238800.0
2012-08-31 09:30:00,16.91,16.95,16.82,16.85,874600.0,12.8758,12.9062,12.8073,12.8301,874600.0
2012-08-31 09:40:00,16.85,16.86,16.84,16.84,545400.0,12.8301,12.8377,12.8225,12.8225,545400.0
2012-08-31 09:50:00,16.84,16.84,16.81,16.82,596600.0,12.8225,12.8225,12.7996,12.8073,596600.0
2012-08-31 10:00:00,16.82,16.83,16.73,16.74,688000.0,12.8073,12.8149,12.7387,12.7463,688000.0
2012-08-31 10:10:00,16.73,16.82,16.73,16.82,696800.0,12.7387,12.8073,12.7387,12.8073,696800.0
2012-08-31 10:20:00,16.82,16.83,16.8,16.81,631000.0,12.8073,12.8149,12.792,12.7996,631000.0
2012-08-31 10:30:00,16.81,16.84,16.8,16.81,762400.0,12.7996,12.8225,12.792,12.7996,762400.0
2012-08-31 10:40:00,16.81,16.85,16.81,16.84,354600.0,12.7996,12.8301,12.7996,12.8225,354600.0
2012-08-31 10:50:00,16.84,16.86,16.83,16.85,953000.0,12.8225,12.8377,12.8149,12.8301,953000.0
2012-08-31 11:00:00,16.86,16.92,16.85,16.9,510000.0,12.8377,12.8834,12.8301,12.8682,510000.0
2012-08-31 11:10:00,16.9,16.93,16.89,16.91,501200.0,12.8682,12.891,12.8606,12.8758,501200.0
2012-08-31 11:20:00,16.91,16.91,16.86,16.86,346800.0,12.8758,12.8758,12.8377,12.8377,346800.0
2012-08-31 11:30:00,16.87,16.89,16.84,16.87,333800.0,12.8453,12.8606,12.8225,12.8453,333800.0
2012-08-31 11:40:00,16.87,16.88,16.86,16.88,592600.0,12.8453,12.8529,12.8377,12.8529,592600.0
2012-08-31 11:50:00,16.88,16.89,16.86,16.88,519800.0,12.8529,12.8606,12.8377,12.8529,519800.0
2012-08-31 12:00:00,16.87,16.88,16.83,16.83,390400.0,12.8453,12.8529,12.8149,12.8149,390400.0
2012-08-31 12:10:00,16.83,16.83,16.8,16.8,376600.0,12.8149,12.8149,12.792,12.792,376600.0
2012-08-31 12:20:00,16.8,16.82,16.78,16.81,211000.0,12.792,12.8073,12.7768,12.7996,211000.0
2012-08-31 12:30:00,16.81,16.83,16.79,16.82,281600.0,12.7996,12.8149,12.7844,12.8073,281600.0
2012-08-31 12:40:00,16.82,16.83,16.8,16.81,154600.0,12.8073,12.8149,12.792,12.7996,154600.0
2012-08-31 12:50:00,16.81,16.83,16.81,16.81,209600.0,12.7996,12.8149,12.7996,12.7996,209600.0
2012-08-31 13:00:00,16.81,16.82,16.79,16.8,291200.0,12.7996,12.8073,12.7844,12.792,291200.0
2012-08-31 13:10:00,16.79,16.8,16.75,16.76,399400.0,12.7844,12.792,12.754,12.7616,399400.0
2012-08-31 13:20:00,16.76,16.78,16.75,16.76,208800.0,12.7616,12.7768,12.754,12.7616,208800.0
2012-08-31 13:30:00,16.77,16.77,16.75,16.76,450400.0,12.7692,12.7692,12.754,12.7616,450400.0
2012-08-31 13:40:00,16.77,16.77,16.75,16.75,773600.0,12.7692,12.7692,12.754,12.754,773600.0
2012-08-31 13:50:00,16.75,16.78,16.75,16.76,792400.0,12.754,12.7768,12.754,12.7616,792400.0
2012-08-31 14:00:00,16.77,16.78,16.75,16.77,624200.0,12.7692,12.7768,12.754,12.7692,624200.0
2012-08-31 14:10:00,16.77,16.78,16.75,16.78,538600.0,12.7692,12.7768,12.754,12.7768,538600.0
2012-08-31 14:20:00,16.78,16.8,16.78,16.79,293400.0,12.7768,12.792,12.7768,12.7844,293400.0
2012-08-31 14:30:00,16.8,16.81,16.79,16.79,266800.0,12.792,12.7996,12.7844,12.7844,266800.0
2012-08-31 14:40:00,16.79,16.81,16.78,16.81,185000.0,12.7844,12.7996,12.7768,12.7996,185000.0
2012-08-31 14:50:00,16.81,16.81,16.78,16.78,399600.0,12.7996,12.7996,12.7768,12.7768,399600.0
2012-08-31 15:00:00,16.79,16.79,16.76,16.77,566200.0,12.7844,12.7844,12.7616,12.7692,566200.0
2012-08-31 15:10:00,16.77,16.78,16.75,16.75,373400.0,12.7692,12.7768,12.754,12.754,373400.0
2012-08-31 15:20:00,16.75,16.77,16.75,16.76,364200.0,12.754,12.7692,12.754,12.7616,364200.0
2012-08-31 15:30:00,16.77,16.77,16.74,16.76,711400.0,12.7692,12.7692,12.7463,12.7616,711400.0
2012-08-31 15:40:00,16.76,16.77,16.75,16.76,693800.0,12.7616,12.7692,12.754,12.7616,693800.0
2012-08-31 15:50:00,16.76,16.81,16.75,16.76,2565200.0,12.7616,12.7996,12.754,12.7616,2565200.0
2012-09-04 09:30:00,16.74,16.84,16.72,16.83,945800.0,12.7463,12.8225,12.7311,12.8149,945800.0
2012-09-04 09:40:00,16.83,16.85,16.8,16.82,647000.0,12.8149,12.8301,12.792,12.8073,647000.0
2012-09-04 09:50:00,16.82,16.86,16.82,16.82,1092600.0,12.8073,12.8377,12.8073,12.8073,1092600.0
2012-09-04 10:00:00,16.82,16.84,16.78,16.78,515000.0,12.8073,12.8225,12.7768,12.7768,515000.0
2012-09-04 10:10:00,16.78,16.81,16.77,16.8,681800.0,12.7768,12.7996,12.7692,12.792,681800.0
2012-09-04 10:20:00,16.8,16.81,16.78,16.8,411800.0,12.792,12.7996,12.7768,12.792,411800.0
2012-09-04 10:30:00,16.8,16.81,16.77,16.79,708200.0,12.792,12.7996,12.7692,12.7844,708200.0
2012-09-04 10:40:00,16.79,16.79,16.75,16.75,430400.0,12.7844,12.7844,12.754,12.754,430400.0
2012-09-04 10:50:00,16.75,16.78,16.72,16.73,476600.0,12.754,12.7768,12.7311,12.7387,476600.0
2012-09-04 11:00:00,16.73,16.77,16.73,16.77,675600.0,12.7387,12.7692,12.7387,12.7692,675600.0
2012-09-04 11:10:00,16.77,16.77,16.75,16.76,360400.0,12.7692,12.7692,12.754,12.7616,360400.0
2012-09-04 11:20:00,16.76,16.79,16.75,16.79,229600.0,12.7616,12.7844,12.754,12.7844,229600.0
2012-09-04 11:30:00,16.79,16.8,16.77,16.78,346200.0,12.7844,12.792,12.7692,12.7768,346200.0
2012-09-04 11:40:00,16.78,16.78,16.75,16.76,329800.0,12.7768,12.7768,12.754,12.7616,329800.0
2012-09-04 11:50:00,16.76,16.76,16.74,16.75,588800.0,12.7616,12.7616,12.7463,12.754,588800.0
2012-09-04 12:00:00,16.75,16.75,16.74,16.74,269600.0,12.754,12.754,12.7463,12.7463,269600.0
2012-09-04 12:10:00,16.74,16.75,16.74,16.75,483400.0,12.7463,12.754,12.7463,12.754,483400.0
2012-09-04 12:20:00,16.75,16.75,16.74,16.75,504000.0,12.754,12.754,12.7463,12.754,504000.0
2012-09-04 12:30:00,16.75,16.75,16.73,16.74,739400.0,12.754,12.754,12.7387,12.7463,739400.0
2012-09-04 12:40:00,16.74,16.74,16.73,16.73,154000.0,12.7463,12.7463,12.7387,12.7387,154000.0
2012-09-04 12:50:00,16.73,16.74,16.72,16.73,328000.0,12.7387,12.7463,12.7311,12.7387,328000.0
2012-09-04 13:00:00,16.73,16.73,16.72,16.73,463800.0,12.7387,12.7387,12.7311,12.7387,463800.0
2012-09-04 13:10:00,16.73,16.74,16.72,16.73,215400.0,12.7387,12.7463,12.7311,12.7387,215400.0
2012-09-04 13:20:00,16.73,16.74,16.73,16.74,363400.0,12.7387,12.7463,12.7387,12.7463,363400.0
2012-09-04 13:30:00,16.74,16.74,16.73,16.73,156800.0,12.7463,12.7463,12.7387,12.7387,156800.0
2012-09-04 13:40:00,16.73,16.75,16.73,16.74,214200.0,12.7387,12.754,12.7387,12.7463,214200.0
2012-09-04 13:50:00,16.74,16.75,16.73,16.74,135400.0,12.7463,12.754,12.7387,12.7463,135400.0
2012-09-04 14:00:00,16.74,16.76,16.74,16.76,247600.0,12.7463,12.7616,12.7463,12.7616,247600.0
2012-09-04 14:10:00,16.76,16.78,16.75,16.78,301800.0,12.7616,12.7768,12.754,12.7768,301800.0
2012-09-04 14:20:00,16.77,16.78,16.76,16.77,376200.0,12.7692,12.7768,12.7616,12.7692,376200.0
2012-09-04 14:30:00,16.78,16.8,16.75,16.78,1436600.0,12.7768,12.792,12.754,12.7768,1436600.0
2012-09-04 14:40:00,16.78,16.8,16.77,16.78,365800.0,12.7768,12.792,12.7692,12.7768,365800.0
2012-09-04 14:50:00,16.78,16.79,16.77,16.77,454000.0,12.7768,12.7844,12.7692,12.7692,454000.0
2012-09-04 15:00:00,16.77,16.79,16.75,16.79,778000.0,12.7692,12.7844,12.754,12.7844,778000.0
2012-09-04 15:10:00,16.79,16.8,16.77,16.78,619400.0,12.7844,12.792,12.7692,12.7768,619400.0
2012-09-04 15:20:00,16.78,16.78,16.77,16.78,737200.0,12.7768,12.7768,12.7692,12.7768,737200.0
2012-09-04 15:30:00,16.78,16.78,16.75,16.76,1276200.0,12.7768,12.7768,12.754,12.7616,1276200.0
2012-09-04 15:40:00,16.77,16.78,16.75,16.77,1532600.0,12.7692,12.7768,12.754,12.7692,1532600.0
2012-09-04 15:50:00,16.76,16.78,16.75,16.76,1349200.0,12.7616,12.7768,12.754,12.7616,1349200.0
2012-09-05 09:30:00,16.75,16.79,16.73,16.75,909600.0,12.754,12.7844,12.7387,12.754,909600.0
2012-09-05 09:40:00,16.75,16.75,16.71,16.75,832800.0,12.754,12.754,12.7235,12.754,832800.0
2012-09-05 09:50:00,16.74,16.75,16.73,16.75,747400.0,12.7463,12.754,12.7387,12.754,747400.0
2012-09-05 10:00:00,16.75,16.78,16.74,16.75,505200.0,12.754,12.7768,12.7463,12.754,505200.0
2012-09-05 10:10:00,16.75,16.81,16.75,16.8,742400.0,12.754,12.7996,12.754,12.792,742400.0
2012-09-05 10:20:00,16.8,16.82,16.8,16.81,968400.0,12.792,12.8073,12.792,12.7996,968400.0
2012-09-05 10:30:00,16.81,16.82,16.79,16.82,686000.0,12.7996,12.8073,12.7844,12.8073,686000.0
2012-09-05 10:40:00,16.82,16.82,16.8,16.81,553400.0,12.8073,12.8073,12.792,12.7996,553400.0
2012-09-05 10:50:00,16.81,16.81,16.77,16.78,382800.0,12.7996,12.7996,12.7692,12.7768,382800.0
2012-09-05 11:00:00,16.77,16.78,16.75,16.75,337000.0,12.7692,12.7768,12.754,12.754,337000.0
2012-09-05 11:10:00,16.75,16.81,16.75,16.81,365400.0,12.754,12.7996,12.754,12.7996,365400.0
2012-09-05 11:20:00,16.8,16.85,16.8,16.85,729000.0,12.792,12.8301,12.792,12.8301,729000.0
2012-09-05 11:30:00,16.85,16.86,16.85,16.85,900000.0,12.8301,12.8377,12.8301,12.8301,900000.0
2012-09-05 11:40:00,16.85,16.86,16.85,16.85,233600.0,12.8301,12.8377,12.8301,12.8301,233600.0
2012-09-05 11:50:00,16.85,16.86,16.85,16.85,308600.0,12.8301,12.8377,12.8301,12.8301,308600.0
2012-09-05 12:00:00,16.85,16.86,16.85,16.86,376200.0,12.8301,12.8377,12.8301,12.8377,376200.0
2012-09-05 12:10:00,16.86,16.86,16.85,16.85,786600.0,12.8377,12.8377,12.8301,12.8301,786600.0
2012-09-05 12:20:00,16.85,16.85,16.83,16.83,537000.0,12.8301,12.8301,12.8149,12.8149,537000.0
2012-09-05 12:30:00,16.83,16.83,16.83,16.83,491600.0,12.8149,12.8149,12.8149,12.8149,491600.0
2012-09-05 12:40:00,16.83,16.83,16.82,16.83,836400.0,12.8149,12.8149,12.8073,12.8149,836400.0
2012-09-05 12:50:00,16.83,16.84,16.82,16.84,788800.0,12.8149,12.8225,12.8073,12.8225,788800.0
2012-09-05 13:00:00,16.84,16.85,16.83,16.84,331000.0,12.8225,12.8301,12.8149,12.8225,331000.0
2012-09-05 13:10:00,16.84,16.85,16.84,16.85,144800.0,12.8225,12.8301,12.8225,12.8301,144800.0
2012-09-05 13:20:00,16.85,16.85,16.84,16.84,503800.0,12.8301,12.8301,12.8225,12.8225,503800.0
2012-09-05 13:30:00,16.85,16.85,16.83,16.83,584000.0,12.8301,12.8301,12.8149,12.8149,584000.0
2012-09-05 13:40:00,16.83,16.83,16.82,16.83,647800.0,12.8149,12.8149,12.8073,12.8149,647800.0
2012-09-05 13:50:00,16.83,16.85,16.82,16.85,448600.0,12.8149,12.8301,12.8073,12.8301,448600.0
2012-09-05 14:00:00,16.85,16.86,16.84,16.85,496000.0,12.8301,12.8377,12.8225,12.8301,496000.0
2012-09-05 14:10:00,16.85,16.86,16.84,16.85,447000.0,12.8301,12.8377,12.8225,12.8301,447000.0
2012-09-05 14:20:00,16.85,16.86,16.85,16.86,463200.0,12.8301,12.8377,12.8301,12.8377,463200.0
2012-09-05 14:30:00,16.86,16.86,16.85,16.85,624400.0,12.8377,12.8377,12.8301,12.8301,624400.0
2012-09-05 14:40:00,16.85,16.86,16.85,16.86,324400.0,12.8301,12.8377,12.8301,12.8377,324400.0
2012-09-05 14:50:00,16.86,16.86,16.85,16.85,683800.0,12.8377,12.8377,12.8301,12.8301,683800.0
2012-09-05 15:00:00,16.85,16.86,16.85,16.85,450600.0,12.8301,12.8377,12.8301,12.8301,450600.0
2012-09-05 15:10:00,16.85,16.86,16.83,16.85,512400.0,12.8301,12.8377,12.8149,12.8301,512400.0
2012-09-05 15:20:00,16.85,16.86,16.85,16.85,730400.0,12.8301,12.8377,12.8301,12.8301,730400.0
2012-09-05 15:30:00,16.85,16.86,16.84,16.86,793800.0,12.8301,12.8377,12.8225,12.8377,793800.0
2012-09-05 15:40:00,16.86,16.88,16.86,16.86,1063600.0,12.8377,12.8529,12.8377,12.8377,1063600.0
2012-09-05 15:50:00,16.86,16.87,16.85,16.86,2189800.0,12.8377,12.8453,12.8301,12.8377,2189800.0
2012-09-06 09:30:00,16.99,17.04,16.95,16.99,1188800.0,12.9367,12.9748,12.9062,12.9367,1188800.0
2012-09-06 09:40:00,16.99,17.0,16.95,17.0,816800.0,12.9367,12.9443,12.9062,12.9443,816800.0
2012-09-06 09:50:00,17.0,17.01,16.99,17.0,688600.0,12.9443,12.9519,12.9367,12.9443,688600.0
2012-09-06 10:00:00,17.0,17.1,17.0,17.09,811800.0,12.9443,13.0205,12.9443,13.0128,811800.0
2012-09-06 10:10:00,17.08,17.13,17.08,17.11,567800.0,13.0052,13.0433,13.0052,13.0281,567800.0
2012-09-06 10:20:00,17.1,17.11,17.09,17.1,291600.0,13.0205,13.0281,13.0128,13.0205,291600.0
2012-09-06 10:30:00,17.1,17.14,17.1,17.13,893800.0,13.0205,13.0509,13.0205,13.0433,893800.0
2012-09-06 10:40:00,17.13,17.15,17.11,17.15,711600.0,13.0433,13.0585,13.0281,13.0585,711600.0
2012-09-06 10:50:00,17.15,17.16,17.13,17.15,408400.0,13.0585,13.0661,13.0433,13.0585,408400.0
2012-09-06 11:00:00,17.15,17.16,17.14,17.15,386800.0,13.0585,13.0661,13.0509,13.0585,386800.0
2012-09-06 11:10:00,17.15,17.15,17.14,17.15,351000.0,13.0585,13.0585,13.0509,13.0585,351000.0
2012-09-06 11:20:00,17.14,17.15,17.14,17.15,359200.0,13.0509,13.0585,13.0509,13.0585,359200.0
2012-09-06 11:30:00,17.15,17.18,17.15,17.17,575200.0,13.0585,13.0814,13.0585,13.0738,575200.0
2012-09-06 11:40:00,17.18,17.18,17.14,17.14,462000.0,13.0814,13.0814,13.0509,13.0509,462000.0
2012-09-06 11:50:00,17.15,17.17,17.14,17.17,283400.0,13.0585,13.0738,13.0509,13.0738,283400.0
2012-09-06 12:00:00,17.17,17.22,17.17,17.21,628200.0,13.0738,13.1118,13.0738,13.1042,628200.0
2012-09-06 12:10:00,17.21,17.21,17.2,17.2,454200.0,13.1042,13.1042,13.0966,13.0966,454200.0
2012-09-06 12:20:00,17.2,17.21,17.18,17.19,419400.0,13.0966,13.1042,13.0814,13.089,419400.0
2012-09-06 12:30:00,17.18,17.21,17.18,17.2,548800.0,13.0814,13.1042,13.0814,13.0966,548800.0
2012-09-06 12:40:00,17.2,17.21,17.18,17.18,339600.0,13.0966,13.1042,13.0814,13.0814,339600.0
2012-09-06 12:50:00,17.19,17.21,17.18,17.21,396800.0,13.089,13.1042,13.0814,13.1042,396800.0
2012-09-06 13:00:00,17.21,17.22,17.21,17.21,340800.0,13.1042,13.1118,13.1042,13.1042,340800.0
2012-09-06 13:10:00,17.21,17.24,17.21,17.24,581000.0,13.1042,13.1271,13.1042,13.1271,581000.0
2012-09-06 13:20:00,17.24,17.25,17.23,17.23,543000.0,13.1271,13.1347,13.1194,13.1194,543000.0
2012-09-06 13:30:00,17.23,17.26,17.23,17.25,1062400.0,13.1194,13.1423,13.1194,13.1347,1062400.0
2012-09-06 13:40:00,17.25,17.26,17.25,17.26,555000.0,13.1347,13.1423,13.1347,13.1423,555000.0
2012-09-06 13:50:00,17.26,17.28,17.25,17.27,338800.0,13.1423,13.1575,13.1347,13.1499,338800.0
2012-09-06 14:00:00,17.27,17.27,17.23,17.23,429000.0,13.1499,13.1499,13.1194,13.1194,429000.0
2012-09-06 14:10:00,17.23,17.23,17.22,17.23,228600.0,13.1194,13.1194,13.1118,13.1194,228600.0
2012-09-06 14:20:00,17.23,17.27,17.23,17.26,332400.0,13.1194,13.1499,13.1194,13.1423,332400.0
2012-09-06 14:30:00,17.26,17.27,17.25,17.27,431800.0,13.1423,13.1499,13.1347,13.1499,431800.0
2012-09-06 14:40:00,17.27,17.28,17.26,17.28,468400.0,13.1499,13.1575,13.1423,13.1575,468400.0
2012-09-06 14:50:00,17.28,17.28,17.26,17.27,575200.0,13.1575,13.1575,13.1423,13.1499,575200.0
2012-09-06 15:00:00,17.27,17.28,17.26,17.27,413800.0,13.1499,13.1575,13.1423,13.1499,413800.0
2012-09-06 15:10:00,17.27,17.3,17.27,17.29,664400.0,13.1499,13.1727,13.1499,13.1651,664400.0
2012-09-06 15:20:00,17.29,17.29,17.27,17.29,722600.0,13.1651,13.1651,13.1499,13.1651,722600.0
2012-09-06 15:30:00,17.29,17.32,17.27,17.29,924000.0,13.1651,13.188,13.1499,13.1651,924000.0
2012-09-06 15:40:00,17.29,17.29,17.25,17.29,936400.0,13.1651,13.1651,13.1347,13.1651,936400.0
2012-09-06 15:50:00,17.29,17.33,17.29,17.33,3341800.0,13.1651,13.1956,13.1651,13.1956,3341800.0
2012-09-07 09:30:00,17.33,17.37,17.28,17.33,1077200.0,13.1956,13.226,13.1575,13.1956,1077200.0
2012-09-07 09:40:00,17.32,17.34,17.28,17.28,578800.0,13.188,13.2032,13.1575,13.1575,578800.0
2012-09-07 09:50:00,17.28,17.29,17.24,17.26,598200.0,13.1575,13.1651,13.1271,13.1423,598200.0
2012-09-07 10:00:00,17.25,17.27,17.24,17.25,601400.0,13.1347,13.1499,13.1271,13.1347,601400.0
2012-09-07 10:10:00,17.26,17.27,17.24,17.24,602600.0,13.1423,13.1499,13.1271,13.1271,602600.0
2012-09-07 10:20:00,17.25,17.27,17.24,17.25,403800.0,13.1347,13.1499,13.1271,13.1347,403800.0
2012-09-07 10:30:00,17.24,17.29,17.24,17.27,664200.0,13.1271,13.1651,13.1271,13.1499,664200.0
2012-09-07 10:40:00,17.28,17.29,17.25,17.25,463000.0,13.1575,13.1651,13.1347,13.1347,463000.0
2012-09-07 10:50:00,17.25,17.28,17.25,17.25,769800.0,13.1347,13.1575,13.1347,13.1347,769800.0
2012-09-07 11:00:00,17.25,17.27,17.23,17.26,489400.0,13.1347,13.1499,13.1194,13.1423,489400.0
2012-09-07 11:10:00,17.26,17.28,17.25,17.26,467200.0,13.1423,13.1575,13.1347,13.1423,467200.0
2012-09-07 11:20:00,17.26,17.27,17.23,17.23,706400.0,13.1423,13.1499,13.1194,13.1194,706400.0
2012-09-07 11:30:00,17.23,17.28,17.23,17.27,919600.0,13.1194,13.1575,13.1194,13.1499,919600.0
2012-09-07 11:40:00,17.27,17.28,17.27,17.27,161000.0,13.1499,13.1575,13.1499,13.1499,161000.0
2012-09-07 11:50:00,17.28,17.28,17.25,17.26,270200.0,13.1575,13.1575,13.1347,13.1423,270200.0
2012-09-07 12:00:00,17.25,17.27,17.25,17.25,271400.0,13.1347,13.1499,13.1347,13.1347,271400.0
2012-09-07 12:10:00,17.25,17.25,17.24,17.25,602800.0,13.1347,13.1347,13.1271,13.1347,602800.0
2012-09-07 12:20:00,17.25,17.27,17.24,17.24,312000.0,13.1347,13.1499,13.1271,13.1271,312000.0
2012-09-07 12:30:00,17.25,17.25,17.24,17.25,225800.0,13.1347,13.1347,13.1271,13.1347,225800.0
2012-09-07 12:40:00,17.25,17.25,17.24,17.24,161800.0,13.1347,13.1347,13.1271,13.1271,161800.0
2012-09-07 12:50:00,17.24,17.25,17.24,17.25,192000.0,13.1271,13.1347,13.1271,13.1347,192000.0
2012-09-07 13:00:00,17.25,17.25,17.24,17.25,237200.0,13.1347,13.1347,13.1271,13.1347,237200.0
2012-09-07 13:10:00,17.25,17.26,17.24,17.25,244800.0,13.1347,13.1423,13.1271,13.1347,244800.0
2012-09-07 13:20:00,17.26,17.26,17.25,17.25,112200.0,13.1423,13.1423,13.1347,13.1347,112200.0
2012-09-07 13:30:00,17.25,17.27,17.25,17.26,253400.0,13.1347,13.1499,13.1347,13.1423,253400.0
2012-09-07 13:40:00,17.26,17.27,17.25,17.27,228200.0,13.1423,13.1499,13.1347,13.1499,228200.0
2012-09-07 13:50:00,17.26,17.27,17.26,17.26,96800.0,13.1423,13.1499,13.1423,13.1423,96800.0
2012-09-07 14:00:00,17.26,17.27,17.25,17.27,225800.0,13.1423,13.1499,13.1347,13.1499,225800.0
2012-09-07 14:10:00,17.27,17.28,17.26,17.27,188600.0,13.1499,13.1575,13.1423,13.1499,188600.0
2012-09-07 14:20:00,17.28,17.29,17.27,17.28,189800.0,13.1575,13.1651,13.1499,13.1575,189800.0
2012-09-07 14:30:00,17.28,17.29,17.27,17.28,245400.0,13.1575,13.1651,13.1499,13.1575,245400.0
2012-09-07 14:40:00,17.28,17.3,17.27,17.29,187400.0,13.1575,13.1727,13.1499,13.1651,187400.0
2012-09-07 14:50:00,17.29,17.3,17.28,17.28,136800.0,13.1651,13.1727,13.1575,13.1575,136800.0
2012-09-07 15:00:00,17.29,17.29,17.25,17.26,236600.0,13.1651,13.1651,13.1347,13.1423,236600.0
2012-09-07 15:10:00,17.26,17.28,17.25,17.27,464400.0,13.1423,13.1575,13.1347,13.1499,464400.0
2012-09-07 15:20:00,17.27,17.27,17.24,17.25,587400.0,13.1499,13.1499,13.1271,13.1347,587400.0
2012-09-07 15:30:00,17.25,17.25,17.24,17.24,346000.0,13.1347,13.1347,13.1271,13.1271,346000.0
2012-09-07 15:40:00,17.24,17.25,17.24,17.24,814000.0,13.1271,13.1347,13.1271,13.1271,814000.0
2012-09-07 15:50:00,17.25,17.25,17.22,17.23,1926000.0,13.1347,13.1347,13.1118,13.1194,1926000.0
2012-09-10 09:30:00,17.28,17.28,17.21,17.26,849600.0,13.1575,13.1575,13.1042,13.1423,849600.0
2012-09-10 09:40:00,17.26,17.27,17.22,17.22,514800.0,13.1423,13.1499,13.1118,13.1118,514800.0
2012-09-10 09:50:00,17.22,17.24,17.2,17.21,658000.0,13.1118,13.1271,13.0966,13.1042,658000.0
2012-09-10 10:00:00,17.21,17.22,17.2,17.21,393600.0,13.1042,13.1118,13.0966,13.1042,393600.0
2012-09-10 10:10:00,17.2,17.21,17.19,17.21,310600.0,13.0966,13.1042,13.089,13.1042,310600.0
2012-09-10 10:20:00,17.21,17.22,17.2,17.21,388400.0,13.1042,13.1118,13.0966,13.1042,388400.0
2012-09-10 10:30:00,17.21,17.22,17.21,17.22,700800.0,13.1042,13.1118,13.1042,13.1118,700800.0
2012-09-10 10:40:00,17.22,17.23,17.21,17.21,320400.0,13.1118,13.1194,13.1042,13.1042,320400.0
2012-09-10 10:50:00,17.21,17.23,17.21,17.22,278200.0,13.1042,13.1194,13.1042,13.1118,278200.0
2012-09-10 11:00:00,17.22,17.23,17.2,17.23,449800.0,13.1118,13.1194,13.0966,13.1194,449800.0
2012-09-10 11:10:00,17.23,17.23,17.22,17.23,312200.0,13.1194,13.1194,13.1118,13.1194,312200.0
2012-09-10 11:20:00,17.23,17.24,17.22,17.23,266200.0,13.1194,13.1271,13.1118,13.1194,266200.0
2012-09-10 11:30:00,17.23,17.23,17.21,17.22,254000.0,13.1194,13.1194,13.1042,13.1118,254000.0
2012-09-10 11:40:00,17.22,17.22,17.2,17.21,445400.0,13.1118,13.1118,13.0966,13.1042,445400.0
2012-09-10 11:50:00,17.22,17.22,17.21,17.22,270400.0,13.1118,13.1118,13.1042,13.1118,270400.0
2012-09-10 12:00:00,17.22,17.22,17.2,17.2,340000.0,13.1118,13.1118,13.0966,13.0966,340000.0
2012-09-10 12:10:00,17.2,17.21,17.2,17.2,138200.0,13.0966,13.1042,13.0966,13.0966,138200.0
2012-09-10 12:20:00,17.21,17.21,17.19,17.19,451200.0,13.1042,13.1042,13.089,13.089,451200.0
2012-09-10 12:30:00,17.2,17.2,17.18,17.2,355000.0,13.0966,13.0966,13.0814,13.0966,355000.0
2012-09-10 12:40:00,17.2,17.2,17.18,17.19,245000.0,13.0966,13.0966,13.0814,13.089,245000.0
2012-09-10 12:50:00,17.19,17.2,17.18,17.2,184200.0,13.089,13.0966,13.0814,13.0966,184200.0
2012-09-10 13:00:00,17.2,17.2,17.18,17.19,162800.0,13.0966,13.0966,13.0814,13.089,162800.0
2012-09-10 13:10:00,17.19,17.2,17.18,17.2,63000.0,13.089,13.0966,13.0814,13.0966,63000.0
2012-09-10 13:20:00,17.2,17.2,17.19,17.2,185000.0,13.0966,13.0966,13.089,13.0966,185000.0
2012-09-10 13:30:00,17.2,17.21,17.2,17.2,197400.0,13.0966,13.1042,13.0966,13.0966,197400.0
2012-09-10 13:40:00,17.2,17.2,17.18,17.18,330600.0,13.0966,13.0966,13.0814,13.0814,330600.0
2012-09-10 13:50:00,17.18,17.2,17.18,17.2,508600.0,13.0814,13.0966,13.0814,13.0966,508600.0
2012-09-10 14:00:00,17.2,17.2,17.18,17.18,524000.0,13.0966,13.0966,13.0814,13.0814,524000.0
2012-09-10 14:10:00,17.19,17.19,17.18,17.18,216600.0,13.089,13.089,13.0814,13.0814,216600.0
2012-09-10 14:20:00,17.18,17.18,17.18,17.18,304400.0,13.0814,13.0814,13.0814,13.0814,304400.0
2012-09-10 14:30:00,17.18,17.19,17.18,17.18,352600.0,13.0814,13.089,13.0814,13.0814,352600.0
2012-09-10 14:40:00,17.18,17.18,17.16,17.16,372200.0,13.0814,13.0814,13.0661,13.0661,372200.0
2012-09-10 14:50:00,17.16,17.16,17.14,17.15,390600.0,13.0661,13.0661,13.0509,13.0585,390600.0
2012-09-10 15:00:00,17.15,17.16,17.13,17.15,426400.0,13.0585,13.0661,13.0433,13.0585,426400.0
2012-09-10 15:10:00,17.15,17.16,17.14,17.14,374000.0,13.0585,13.0661,13.0509,13.0509,374000.0
2012-09-10 15:20:00,17.14,17.17,17.13,17.15,505600.0,13.0509,13.0738,13.0433,13.0585,505600.0
2012-09-10 15:30:00,17.15,17.15,17.13,17.13,605800.0,13.0585,13.0585,13.0433,13.0433,605800.0
2012-09-10 15:40:00,17.13,17.13,17.09,17.1,646200.0,13.0433,13.0433,13.0128,13.0205,646200.0
2012-09-10 15:50:00,17.1,17.11,17.08,17.09,2699000.0,13.0205,13.0281,13.0052,13.0128,2699000.0
2012-09-11 09:30:00,17.06,17.18,17.02,17.16,953200.0,12.99,13.0814,12.9595,13.0661,953200.0
2012-09-11 09:40:00,17.17,17.18,17.14,17.18,598800.0,13.0738,13.0814,13.0509,13.0814,598800.0
2012-09-11 09:50:00,17.18,17.21,17.17,17.2,464200.0,13.0814,13.1042,13.0738,13.0966,464200.0
2012-09-11 10:00:00,17.2,17.23,17.18,17.22,527600.0,13.0966,13.1194,13.0814,13.1118,527600.0
2012-09-11 10:10:00,17.22,17.25,17.22,17.22,425400.0,13.1118,13.1347,13.1118,13.1118,425400.0
2012-09-11 10:20:00,17.22,17.22,17.18,17.18,389000.0,13.1118,13.1118,13.0814,13.0814,389000.0
2012-09-11 10:30:00,17.18,17.2,17.17,17.17,312800.0,13.0814,13.0966,13.0738,13.0738,312800.0
2012-09-11 10:40:00,17.17,17.21,17.17,17.2,351400.0,13.0738,13.1042,13.0738,13.0966,351400.0
2012-09-11 10:50:00,17.21,17.24,17.2,17.2,239800.0,13.1042,13.1271,13.0966,13.0966,239800.0
2012-09-11 11:00:00,17.2,17.21,17.2,17.2,189600.0,13.0966,13.1042,13.0966,13.0966,189600.0
2012-09-11 11:10:00,17.21,17.23,17.2,17.23,197600.0,13.1042,13.1194,13.0966,13.1194,197600.0
2012-09-11 11:20:00,17.23,17.23,17.21,17.22,310800.0,13.1194,13.1194,13.1042,13.1118,310800.0
2012-09-11 11:30:00,17.22,17.22,17.2,17.22,167400.0,13.1118,13.1118,13.0966,13.1118,167400.0
2012-09-11 11:40:00,17.21,17.23,17.21,17.23,141000.0,13.1042,13.1194,13.1042,13.1194,141000.0
2012-09-11 11:50:00,17.22,17.23,17.21,17.21,280200.0,13.1118,13.1194,13.1042,13.1042,280200.0
2012-09-11 12:00:00,17.21,17.22,17.21,17.21,123000.0,13.1042,13.1118,13.1042,13.1042,123000.0
2012-09-11 12:10:00,17.21,17.21,17.18,17.19,222200.0,13.1042,13.1042,13.0814,13.089,222200.0
2012-09-11 12:20:00,17.2,17.2,17.18,17.2,126800.0,13.0966,13.0966,13.0814,13.0966,126800.0
2012-09-11 12:30:00,17.2,17.2,17.19,17.2,100000.0,13.0966,13.0966,13.089,13.0966,100000.0
2012-09-11 12:40:00,17.19,17.2,17.18,17.19,90400.0,13.089,13.0966,13.0814,13.089,90400.0
2012-09-11 12:50:00,17.19,17.19,17.16,17.16,346200.0,13.089,13.089,13.0661,13.0661,346200.0
2012-09-11 13:00:00,17.16,17.17,17.16,17.16,297600.0,13.0661,13.0738,13.0661,13.0661,297600.0
2012-09-11 13:10:00,17.16,17.16,17.14,17.15,267800.0,13.0661,13.0661,13.0509,13.0585,267800.0
2012-09-11 13:20:00,17.15,17.16,17.14,17.15,135200.0,13.0585,13.0661,13.0509,13.0585,135200.0
2012-09-11 13:30:00,17.15,17.15,17.13,17.14,249000.0,13.0585,13.0585,13.0433,13.0509,249000.0
2012-09-11 13:40:00,17.14,17.15,17.13,17.15,245000.0,13.0509,13.0585,13.0433,13.0585,245000.0
2012-09-11 13:50:00,17.14,17.15,17.14,17.14,85200.0,13.0509,13.0585,13.0509,13.0509,85200.0
2012-09-11 14:00:00,17.15,17.15,17.14,17.14,229000.0,13.0585,13.0585,13.0509,13.0509,229000.0
2012-09-11 14:10:00,17.15,17.15,17.13,17.14,210800.0,13.0585,13.0585,13.0433,13.0509,210800.0
2012-09-11 14:20:00,17.13,17.14,17.13,17.13,157400.0,13.0433,13.0509,13.0433,13.0433,157400.0
2012-09-11 14:30:00,17.14,17.14,17.13,17.14,147600.0,13.0509,13.0509,13.0433,13.0509,147600.0
2012-09-11 14:40:00,17.14,17.14,17.09,17.09,629000.0,13.0509,13.0509,13.0128,13.0128,629000.0
2012-09-11 14:50:00,17.1,17.13,17.09,17.11,446200.0,13.0205,13.0433,13.0128,13.0281,446200.0
2012-09-11 15:00:00,17.11,17.13,17.11,17.11,280000.0,13.0281,13.0433,13.0281,13.0281,280000.0
2012-09-11 15:10:00,17.11,17.13,17.11,17.13,174800.0,13.0281,13.0433,13.0281,13.0433,174800.0
2012-09-11 15:20:00,17.13,17.13,17.11,17.13,333200.0,13.0433,13.0433,13.0281,13.0433,333200.0
2012-09-11 15:30:00,17.13,17.14,17.11,17.11,452200.0,13.0433,13.0509,13.0281,13.0281,452200.0
2012-09-11 15:40:00,17.11,17.14,17.1,17.14,806800.0,13.0281,13.0509,13.0205,13.0509,806800.0
2012-09-11 15:50:00,17.14,17.14,17.13,17.14,817400.0,13.0509,13.0509,13.0433,13.0509,817400.0
2012-09-12 09:30:00,17.21,17.32,17.2,17.24,1003200.0,13.1042,13.188,13.0966,13.1271,1003200.0
2012-09-12 09:40:00,17.24,17.27,17.21,17.23,951800.0,13.1271,13.1499,13.1042,13.1194,951800.0
2012-09-12 09:50:00,17.23,17.25,17.19,17.23,389000.0,13.1194,13.1347,13.089,13.1194,389000.0
2012-09-12 10:00:00,17.23,17.25,17.22,17.24,547800.0,13.1194,13.1347,13.1118,13.1271,547800.0
2012-09-12 10:10:00,17.24,17.27,17.24,17.27,432800.0,13.1271,13.1499,13.1271,13.1499,432800.0
2012-09-12 10:20:00,17.26,17.27,17.23,17.24,548200.0,13.1423,13.1499,13.1194,13.1271,548200.0
2012-09-12 10:30:00,17.24,17.28,17.23,17.27,426600.0,13.1271,13.1575,13.1194,13.1499,426600.0
2012-09-12 10:40:00,17.27,17.27,17.2,17.22,342800.0,13.1499,13.1499,13.0966,13.1118,342800.0
2012-09-12 10:50:00,17.22,17.23,17.21,17.21,281400.0,13.1118,13.1194,13.1042,13.1042,281400.0
2012-09-12 11:00:00,17.21,17.24,17.21,17.23,198000.0,13.1042,13.1271,13.1042,13.1194,198000.0
2012-09-12 11:10:00,17.24,17.24,17.19,17.24,6753600.0,13.1271,13.1271,13.089,13.1271,6753600.0
2012-09-12 11:20:00,17.24,17.25,17.22,17.23,390000.0,13.1271,13.1347,13.1118,13.1194,390000.0
2012-09-12 11:30:00,17.23,17.25,17.22,17.22,469800.0,13.1194,13.1347,13.1118,13.1118,469800.0
2012-09-12 11:40:00,17.22,17.23,17.21,17.22,254600.0,13.1118,13.1194,13.1042,13.1118,254600.0
2012-09-12 11:50:00,17.22,17.23,17.22,17.22,170600.0,13.1118,13.1194,13.1118,13.1118,170600.0
2012-09-12 12:00:00,17.22,17.25,17.22,17.22,374800.0,13.1118,13.1347,13.1118,13.1118,374800.0
2012-09-12 12:10:00,17.22,17.23,17.21,17.22,145600.0,13.1118,13.1194,13.1042,13.1118,145600.0
2012-09-12 12:20:00,17.22,17.23,17.22,17.22,168200.0,13.1118,13.1194,13.1118,13.1118,168200.0
2012-09-12 12:30:00,17.22,17.24,17.22,17.24,208800.0,13.1118,13.1271,13.1118,13.1271,208800.0
2012-09-12 12:40:00,17.24,17.25,17.23,17.24,256800.0,13.1271,13.1347,13.1194,13.1271,256800.0
2012-09-12 12:50:00,17.24,17.27,17.24,17.26,215600.0,13.1271,13.1499,13.1271,13.1423,215600.0
2012-09-12 13:00:00,17.26,17.32,17.25,17.31,652800.0,13.1423,13.188,13.1347,13.1804,652800.0
2012-09-12 13:10:00,17.3,17.31,17.29,17.29,242400.0,13.1727,13.1804,13.1651,13.1651,242400.0
2012-09-12 13:20:00,17.29,17.3,17.28,17.28,230400.0,13.1651,13.1727,13.1575,13.1575,230400.0
2012-09-12 13:30:00,17.28,17.31,17.28,17.3,393600.0,13.1575,13.1804,13.1575,13.1727,393600.0
2012-09-12 13:40:00,17.3,17.32,17.3,17.31,309200.0,13.1727,13.188,13.1727,13.1804,309200.0
2012-09-12 13:50:00,17.31,17.32,17.3,17.32,324400.0,13.1804,13.188,13.1727,13.188,324400.0
2012-09-12 14:00:00,17.32,17.32,17.3,17.31,297800.0,13.188,13.188,13.1727,13.1804,297800.0
2012-09-12 14:10:00,17.32,17.32,17.3,17.31,246600.0,13.188,13.188,13.1727,13.1804,246600.0
2012-09-12 14:20:00,17.31,17.31,17.29,17.31,163000.0,13.1804,13.1804,13.1651,13.1804,163000.0
2012-09-12 14:30:00,17.31,17.33,17.3,17.32,1283200.0,13.1804,13.1956,13.1727,13.188,1283200.0
2012-09-12 14:40:00,17.32,17.32,17.28,17.28,385200.0,13.188,13.188,13.1575,13.1575,385200.0
2012-09-12 14:50:00,17.28,17.29,17.28,17.28,294800.0,13.1575,13.1651,13.1575,13.1575,294800.0
2012-09-12 15:00:00,17.29,17.29,17.27,17.29,406800.0,13.1651,13.1651,13.1499,13.1651,406800.0
2012-09-12 15:10:00,17.29,17.29,17.26,17.28,689600.0,13.1651,13.1651,13.1423,13.1575,689600.0
2012-09-12 15:20:00,17.28,17.3,17.28,17.3,215000.0,13.1575,13.1727,13.1575,13.1727,215000.0
2012-09-12 15:30:00,17.3,17.3,17.29,17.3,335400.0,13.1727,13.1727,13.1651,13.1727,335400.0
2012-09-12 15:40:00,17.3,17.3,17.28,17.3,899400.0,13.1727,13.1727,13.1575,13.1727,899400.0
2012-09-12 15:50:00,17.3,17.31,17.28,17.3,1756800.0,13.1727,13.1804,13.1575,13.1727,1756800.0
2012-09-13 09:30:00,17.25,17.35,17.24,17.34,557400.0,13.1347,13.2108,13.1271,13.2032,557400.0
2012-09-13 09:40:00,17.34,17.38,17.32,17.35,603400.0,13.2032,13.2337,13.188,13.2108,603400.0
2012-09-13 09:50:00,17.34,17.35,17.29,17.31,432600.0,13.2032,13.2108,13.1651,13.1804,432600.0
2012-09-13 10:00:00,17.31,17.35,17.31,17.34,525600.0,13.1804,13.2108,13.1804,13.2032,525600.0
2012-09-13 10:10:00,17.34,17.35,17.32,17.34,375200.0,13.2032,13.2108,13.188,13.2032,375200.0
2012-09-13 10:20:00,17.34,17.37,17.34,17.34,408400.0,13.2032,13.226,13.2032,13.2032,408400.0
2012-09-13 10:30:00,17.34,17.36,17.33,17.34,147000.0,13.2032,13.2184,13.1956,13.2032,147000.0
2012-09-13 10:40:00,17.33,17.35,17.33,17.34,367200.0,13.1956,13.2108,13.1956,13.2032,367200.0
2012-09-13 10:50:00,17.33,17.36,17.33,17.35,256600.0,13.1956,13.2184,13.1956,13.2108,256600.0
2012-09-13 11:00:00,17.35,17.37,17.35,17.36,172800.0,13.2108,13.226,13.2108,13.2184,172800.0
2012-09-13 11:10:00,17.36,17.38,17.35,17.35,234200.0,13.2184,13.2337,13.2108,13.2108,234200.0
2012-09-13 11:20:00,17.35,17.36,17.34,17.36,239000.0,13.2108,13.2184,13.2032,13.2184,239000.0
2012-09-13 11:30:00,17.36,17.38,17.36,17.36,348800.0,13.2184,13.2337,13.2184,13.2184,348800.0
2012-09-13 11:40:00,17.36,17.41,17.36,17.41,368000.0,13.2184,13.2565,13.2184,13.2565,368000.0
2012-09-13 11:50:00,17.41,17.41,17.38,17.38,172200.0,13.2565,13.2565,13.2337,13.2337,172200.0
2012-09-13 12:00:00,17.38,17.41,17.37,17.41,314200.0,13.2337,13.2565,13.226,13.2565,314200.0
2012-09-13 12:10:00,17.4,17.41,17.37,17.37,296600.0,13.2489,13.2565,13.226,13.226,296600.0
2012-09-13 12:20:00,17.38,17.39,17.36,17.36,220600.0,13.2337,13.2413,13.2184,13.2184,220600.0
2012-09-13 12:30:00,17.36,17.49,17.35,17.45,929000.0,13.2184,13.3174,13.2108,13.287,929000.0
2012-09-13 12:40:00,17.45,17.5,17.44,17.46,593000.0,13.287,13.325,13.2793,13.2946,593000.0
2012-09-13 12:50:00,17.46,17.48,17.43,17.48,204200.0,13.2946,13.3098,13.2717,13.3098,204200.0
2012-09-13 13:00:00,17.48,17.5,17.48,17.49,378200.0,13.3098,13.325,13.3098,13.3174,378200.0
2012-09-13 13:10:00,17.49,17.52,17.48,17.51,816200.0,13.3174,13.3403,13.3098,13.3326,816200.0
2012-09-13 13:20:00,17.51,17.56,17.5,17.56,691600.0,13.3326,13.3707,13.325,13.3707,691600.0
2012-09-13 13:30:00,17.56,17.61,17.56,17.56,792400.0,13.3707,13.4088,13.3707,13.3707,792400.0
2012-09-13 13:40:00,17.56,17.59,17.56,17.58,431400.0,13.3707,13.3936,13.3707,13.3859,431400.0
2012-09-13 13:50:00,17.58,17.6,17.56,17.56,677200.0,13.3859,13.4012,13.3707,13.3707,677200.0
2012-09-13 14:00:00,17.56,17.6,17.55,17.57,487200.0,13.3707,13.4012,13.3631,13.3783,487200.0
2012-09-13 14:10:00,17.57,17.61,17.57,17.61,307000.0,13.3783,13.4088,13.3783,13.4088,307000.0
2012-09-13 14:20:00,17.61,17.65,17.6,17.63,909200.0,13.4088,13.4392,13.4012,13.424,909200.0
2012-09-13 14:30:00,17.63,17.65,17.61,17.63,540800.0,13.424,13.4392,13.4088,13.424,540800.0
2012-09-13 14:40:00,17.62,17.66,17.61,17.64,456200.0,13.4164,13.4469,13.4088,13.4316,456200.0
2012-09-13 14:50:00,17.64,17.65,17.63,17.64,460200.0,13.4316,13.4392,13.424,13.4316,460200.0
2012-09-13 15:00:00,17.64,17.66,17.63,17.65,330400.0,13.4316,13.4469,13.424,13.4392,330400.0
2012-09-13 15:10:00,17.65,17.65,17.61,17.62,717400.0,13.4392,13.4392,13.4088,13.4164,717400.0
2012-09-13 15:20:00,17.62,17.65,17.62,17.64,465200.0,13.4164,13.4392,13.4164,13.4316,465200.0
2012-09-13 15:30:00,17.63,17.65,17.63,17.64,916000.0,13.424,13.4392,13.424,13.4316,916000.0
2012-09-13 15:40:00,17.64,17.65,17.62,17.63,1769600.0,13.4316,13.4392,13.4164,13.424,1769600.0
2012-09-13 15:50:00,17.63,17.65,17.62,17.64,3061200.0,13.424,13.4392,13.4164,13.4316,3061200.0
2012-09-14 09:30:00,17.6,17.64,17.52,17.61,1670400.0,13.4012,13.4316,13.3403,13.4088,1670400.0
2012-09-14 09:40:00,17.6,17.65,17.58,17.6,942800.0,13.4012,13.4392,13.3859,13.4012,942800.0
2012-09-14 09:50:00,17.6,17.67,17.6,17.63,794800.0,13.4012,13.4545,13.4012,13.424,794800.0
2012-09-14 10:00:00,17.62,17.64,17.6,17.63,757200.0,13.4164,13.4316,13.4012,13.424,757200.0
2012-09-14 10:10:00,17.63,17.72,17.63,17.67,1083600.0,13.424,13.4925,13.424,13.4545,1083600.0
2012-09-14 10:20:00,17.67,17.68,17.66,17.68,1323400.0,13.4545,13.4621,13.4469,13.4621,1323400.0
2012-09-14 10:30:00,17.68,17.73,17.68,17.72,623000.0,13.4621,13.5002,13.4621,13.4925,623000.0
2012-09-14 10:40:00,17.71,17.72,17.67,17.71,703400.0,13.4849,13.4925,13.4545,13.4849,703400.0
2012-09-14 10:50:00,17.71,17.71,17.68,17.7,556200.0,13.4849,13.4849,13.4621,13.4773,556200.0
2012-09-14 11:00:00,17.69,17.7,17.67,17.68,383000.0,13.4697,13.4773,13.4545,13.4621,383000.0
2012-09-14 11:10:00,17.68,17.68,17.64,17.66,570400.0,13.4621,13.4621,13.4316,13.4469,570400.0
2012-09-14 11:20:00,17.66,17.68,17.66,17.67,439200.0,13.4469,13.4621,13.4469,13.4545,439200.0
2012-09-14 11:30:00,17.67,17.69,17.66,17.67,252400.0,13.4545,13.4697,13.4469,13.4545,252400.0
2012-09-14 11:40:00,17.67,17.68,17.66,17.67,198600.0,13.4545,13.4621,13.4469,13.4545,198600.0
2012-09-14 11:50:00,17.67,17.68,17.66,17.68,440400.0,13.4545,13.4621,13.4469,13.4621,440400.0
2012-09-14 12:00:00,17.68,17.69,17.66,17.67,669800.0,13.4621,13.4697,13.4469,13.4545,669800.0
2012-09-14 12:10:00,17.67,17.67,17.63,17.66,555800.0,13.4545,13.4545,13.424,13.4469,555800.0
2012-09-14 12:20:00,17.66,17.68,17.65,17.68,747800.0,13.4469,13.4621,13.4392,13.4621,747800.0
2012-09-14 12:30:00,17.67,17.68,17.65,17.66,907400.0,13.4545,13.4621,13.4392,13.4469,907400.0
2012-09-14 12:40:00,17.66,17.67,17.65,17.67,216000.0,13.4469,13.4545,13.4392,13.4545,216000.0
2012-09-14 12:50:00,17.67,17.68,17.66,17.67,235800.0,13.4545,13.4621,13.4469,13.4545,235800.0
2012-09-14 13:00:00,17.66,17.67,17.64,17.66,331600.0,13.4469,13.4545,13.4316,13.4469,331600.0
2012-09-14 13:10:00,17.66,17.66,17.63,17.64,389400.0,13.4469,13.4469,13.424,13.4316,389400.0
2012-09-14 13:20:00,17.64,17.64,17.59,17.6,568200.0,13.4316,13.4316,13.3936,13.4012,568200.0
2012-09-14 13:30:00,17.6,17.63,17.6,17.63,266200.0,13.4012,13.424,13.4012,13.424,266200.0
2012-09-14 13:40:00,17.62,17.65,17.62,17.65,395800.0,13.4164,13.4392,13.4164,13.4392,395800.0
2012-09-14 13:50:00,17.65,17.68,17.64,17.68,516600.0,13.4392,13.4621,13.4316,13.4621,516600.0
2012-09-14 14:00:00,17.67,17.68,17.64,17.65,179400.0,13.4545,13.4621,13.4316,13.4392,179400.0
2012-09-14 14:10:00,17.65,17.66,17.64,17.64,187400.0,13.4392,13.4469,13.4316,13.4316,187400.0
2012-09-14 14:20:00,17.65,17.68,17.65,17.67,134000.0,13.4392,13.4621,13.4392,13.4545,134000.0
2012-09-14 14:30:00,17.67,17.67,17.63,17.63,246000.0,13.4545,13.4545,13.424,13.424,246000.0
2012-09-14 14:40:00,17.64,17.64,17.62,17.64,198000.0,13.4316,13.4316,13.4164,13.4316,198000.0
2012-09-14 14:50:00,17.64,17.68,17.64,17.67,722200.0,13.4316,13.4621,13.4316,13.4545,722200.0
2012-09-14 15:00:00,17.68,17.68,17.66,17.66,399000.0,13.4621,13.4621,13.4469,13.4469,399000.0
2012-09-14 15:10:00,17.66,17.66,17.62,17.62,256600.0,13.4469,13.4469,13.4164,13.4164,256600.0
2012-09-14 15:20:00,17.62,17.64,17.61,17.64,512000.0,13.4164,13.4316,13.4088,13.4316,512000.0
2012-09-14 15:30:00,17.63,17.64,17.61,17.62,890000.0,13.424,13.4316,13.4088,13.4164,890000.0
2012-09-14 15:40:00,17.62,17.63,17.6,17.61,697800.0,13.4164,13.424,13.4012,13.4088,697800.0
2012-09-14 15:50:00,17.61,17.66,17.6,17.66,1385200.0,13.4088,13.4469,13.4012,13.4469,1385200.0
2012-09-17 09:30:00,17.67,17.71,17.54,17.54,662200.0,13.4545,13.4849,13.3555,13.3555,662200.0
2012-09-17 09:40:00,17.54,17.54,17.49,17.5,552800.0,13.3555,13.3555,13.3174,13.325,552800.0
2012-09-17 09:50:00,17.5,17.52,17.47,17.48,417000.0,13.325,13.3403,13.3022,13.3098,417000.0
2012-09-17 10:00:00,17.47,17.49,17.47,17.48,517400.0,13.3022,13.3174,13.3022,13.3098,517400.0
2012-09-17 10:10:00,17.49,17.49,17.44,17.46,575600.0,13.3174,13.3174,13.2793,13.2946,575600.0
2012-09-17 10:20:00,17.46,17.47,17.45,17.47,1290800.0,13.2946,13.3022,13.287,13.3022,1290800.0
2012-09-17 10:30:00,17.46,17.49,17.46,17.49,210800.0,13.2946,13.3174,13.2946,13.3174,210800.0
2012-09-17 10:40:00,17.49,17.5,17.48,17.49,445200.0,13.3174,13.325,13.3098,13.3174,445200.0
2012-09-17 10:50:00,17.49,17.49,17.46,17.47,315400.0,13.3174,13.3174,13.2946,13.3022,315400.0
2012-09-17 11:00:00,17.47,17.49,17.46,17.46,303600.0,13.3022,13.3174,13.2946,13.2946,303600.0
2012-09-17 11:10:00,17.46,17.48,17.46,17.48,369400.0,13.2946,13.3098,13.2946,13.3098,369400.0
2012-09-17 11:20:00,17.48,17.5,17.48,17.5,574400.0,13.3098,13.325,13.3098,13.325,574400.0
2012-09-17 11:30:00,17.5,17.52,17.5,17.5,1088600.0,13.325,13.3403,13.325,13.325,1088600.0
2012-09-17 11:40:00,17.51,17.53,17.5,17.51,1317200.0,13.3326,13.3479,13.325,13.3326,1317200.0
2012-09-17 11:50:00,17.51,17.52,17.5,17.5,390600.0,13.3326,13.3403,13.325,13.325,390600.0
2012-09-17 12:00:00,17.5,17.5,17.49,17.5,257000.0,13.325,13.325,13.3174,13.325,257000.0
2012-09-17 12:10:00,17.5,17.5,17.49,17.5,76200.0,13.325,13.325,13.3174,13.325,76200.0
2012-09-17 12:20:00,17.5,17.5,17.49,17.49,190600.0,13.325,13.325,13.3174,13.3174,190600.0
2012-09-17 12:30:00,17.5,17.5,17.49,17.49,86800.0,13.325,13.325,13.3174,13.3174,86800.0
2012-09-17 12:40:00,17.5,17.5,17.49,17.5,85200.0,13.325,13.325,13.3174,13.325,85200.0
2012-09-17 12:50:00,17.5,17.5,17.5,17.5,102600.0,13.325,13.325,13.325,13.325,102600.0
2012-09-17 13:00:00,17.5,17.5,17.49,17.49,269000.0,13.325,13.325,13.3174,13.3174,269000.0
2012-09-17 13:10:00,17.5,17.51,17.49,17.5,261600.0,13.325,13.3326,13.3174,13.325,261600.0
2012-09-17 13:20:00,17.5,17.51,17.49,17.5,323400.0,13.325,13.3326,13.3174,13.325,323400.0
2012-09-17 13:30:00,17.5,17.5,17.5,17.5,156400.0,13.325,13.325,13.325,13.325,156400.0
2012-09-17 13:40:00,17.5,17.54,17.5,17.54,245400.0,13.325,13.3555,13.325,13.3555,245400.0
2012-09-17 13:50:00,17.54,17.56,17.54,17.55,447400.0,13.3555,13.3707,13.3555,13.3631,447400.0
2012-09-17 14:00:00,17.54,17.55,17.5,17.51,327200.0,13.3555,13.3631,13.325,13.3326,327200.0
2012-09-17 14:10:00,17.51,17.52,17.5,17.52,247200.0,13.3326,13.3403,13.325,13.3403,247200.0
2012-09-17 14:20:00,17.52,17.53,17.51,17.52,221200.0,13.3403,13.3479,13.3326,13.3403,221200.0
2012-09-17 14:30:00,17.52,17.53,17.51,17.52,172400.0,13.3403,13.3479,13.3326,13.3403,172400.0
2012-09-17 14:40:00,17.52,17.53,17.5,17.52,370200.0,13.3403,13.3479,13.325,13.3403,370200.0
2012-09-17 14:50:00,17.52,17.53,17.5,17.51,172000.0,13.3403,13.3479,13.325,13.3326,172000.0
2012-09-17 15:00:00,17.51,17.52,17.5,17.52,158000.0,13.3326,13.3403,13.325,13.3403,158000.0
2012-09-17 15:10:00,17.52,17.53,17.5,17.5,204800.0,13.3403,13.3479,13.325,13.325,204800.0
2012-09-17 15:20:00,17.5,17.51,17.49,17.5,439400.0,13.325,13.3326,13.3174,13.325,439400.0
2012-09-17 15:30:00,17.49,17.5,17.49,17.5,234600.0,13.3174,13.325,13.3174,13.325,234600.0
2012-09-17 15:40:00,17.5,17.52,17.49,17.51,349200.0,13.325,13.3403,13.3174,13.3326,349200.0
2012-09-17 15:50:00,17.52,17.54,17.5,17.53,1766800.0,13.3403,13.3555,13.325,13.3479,1766800.0
2012-09-18 09:30:00,17.46,17.53,17.42,17.45,764000.0,13.2946,13.3479,13.2641,13.287,764000.0
2012-09-18 09:40:00,17.44,17.46,17.42,17.44,364000.0,13.2793,13.2946,13.2641,13.2793,364000.0
2012-09-18 09:50:00,17.44,17.45,17.41,17.44,371400.0,13.2793,13.287,13.2565,13.2793,371400.0
2012-09-18 10:00:00,17.44,17.47,17.43,17.43,334800.0,13.2793,13.3022,13.2717,13.2717,334800.0
2012-09-18 10:10:00,17.43,17.45,17.42,17.43,239600.0,13.2717,13.287,13.2641,13.2717,239600.0
2012-09-18 10:20:00,17.43,17.43,17.42,17.43,345200.0,13.2717,13.2717,13.2641,13.2717,345200.0
2012-09-18 10:30:00,17.42,17.44,17.42,17.42,391400.0,13.2641,13.2793,13.2641,13.2641,391400.0
2012-09-18 10:40:00,17.42,17.43,17.4,17.42,280000.0,13.2641,13.2717,13.2489,13.2641,280000.0
2012-09-18 10:50:00,17.41,17.42,17.4,17.42,208800.0,13.2565,13.2641,13.2489,13.2641,208800.0
2012-09-18 11:00:00,17.42,17.43,17.41,17.43,370600.0,13.2641,13.2717,13.2565,13.2717,370600.0
2012-09-18 11:10:00,17.43,17.43,17.41,17.42,551400.0,13.2717,13.2717,13.2565,13.2641,551400.0
2012-09-18 11:20:00,17.42,17.42,17.41,17.42,331600.0,13.2641,13.2641,13.2565,13.2641,331600.0
2012-09-18 11:30:00,17.42,17.43,17.41,17.43,295000.0,13.2641,13.2717,13.2565,13.2717,295000.0
2012-09-18 11:40:00,17.42,17.43,17.41,17.41,100200.0,13.2641,13.2717,13.2565,13.2565,100200.0
2012-09-18 11:50:00,17.42,17.42,17.41,17.41,215400.0,13.2641,13.2641,13.2565,13.2565,215400.0
2012-09-18 12:00:00,17.42,17.42,17.4,17.4,219800.0,13.2641,13.2641,13.2489,13.2489,219800.0
2012-09-18 12:10:00,17.4,17.41,17.39,17.39,219400.0,13.2489,13.2565,13.2413,13.2413,219400.0
2012-09-18 12:20:00,17.39,17.4,17.38,17.38,247200.0,13.2413,13.2489,13.2337,13.2337,247200.0
2012-09-18 12:30:00,17.38,17.39,17.36,17.38,236600.0,13.2337,13.2413,13.2184,13.2337,236600.0
2012-09-18 12:40:00,17.38,17.39,17.36,17.37,155800.0,13.2337,13.2413,13.2184,13.226,155800.0
2012-09-18 12:50:00,17.37,17.39,17.36,17.38,516600.0,13.226,13.2413,13.2184,13.2337,516600.0
2012-09-18 13:00:00,17.38,17.39,17.36,17.38,323000.0,13.2337,13.2413,13.2184,13.2337,323000.0
2012-09-18 13:10:00,17.38,17.4,17.37,17.4,315600.0,13.2337,13.2489,13.226,13.2489,315600.0
2012-09-18 13:20:00,17.39,17.4,17.39,17.39,639800.0,13.2413,13.2489,13.2413,13.2413,639800.0
2012-09-18 13:30:00,17.4,17.4,17.39,17.39,260000.0,13.2489,13.2489,13.2413,13.2413,260000.0
2012-09-18 13:40:00,17.4,17.4,17.38,17.38,860200.0,13.2489,13.2489,13.2337,13.2337,860200.0
2012-09-18 13:50:00,17.38,17.39,17.37,17.37,320600.0,13.2337,13.2413,13.226,13.226,320600.0
2012-09-18 14:00:00,17.37,17.38,17.36,17.38,208200.0,13.226,13.2337,13.2184,13.2337,208200.0
2012-09-18 14:10:00,17.38,17.39,17.37,17.38,138600.0,13.2337,13.2413,13.226,13.2337,138600.0
2012-09-18 14:20:00,17.38,17.39,17.37,17.38,178200.0,13.2337,13.2413,13.226,13.2337,178200.0
2012-09-18 14:30:00,17.38,17.39,17.38,17.38,307800.0,13.2337,13.2413,13.2337,13.2337,307800.0
2012-09-18 14:40:00,17.38,17.39,17.38,17.39,138200.0,13.2337,13.2413,13.2337,13.2413,138200.0
2012-09-18 14:50:00,17.39,17.39,17.38,17.39,207400.0,13.2413,13.2413,13.2337,13.2413,207400.0
2012-09-18 15:00:00,17.39,17.4,17.39,17.39,207400.0,13.2413,13.2489,13.2413,13.2413,207400.0
2012-09-18 15:10:00,17.4,17.4,17.39,17.4,343600.0,13.2489,13.2489,13.2413,13.2489,343600.0
2012-09-18 15:20:00,17.4,17.41,17.39,17.41,764800.0,13.2489,13.2565,13.2413,13.2565,764800.0
2012-09-18 15:30:00,17.41,17.43,17.39,17.43,1279600.0,13.2565,13.2717,13.2413,13.2717,1279600.0
2012-09-18 15:40:00,17.43,17.43,17.4,17.43,896800.0,13.2717,13.2717,13.2489,13.2717,896800.0
2012-09-18 15:50:00,17.42,17.43,17.4,17.42,1523800.0,13.2641,13.2717,13.2489,13.2641,1523800.0
2012-09-19 09:30:00,17.4,17.45,17.36,17.44,833000.0,13.2489,13.287,13.2184,13.2793,833000.0
2012-09-19 09:40:00,17.43,17.45,17.4,17.42,494400.0,13.2717,13.287,13.2489,13.2641,494400.0
2012-09-19 09:50:00,17.42,17.43,17.41,17.42,309200.0,13.2641,13.2717,13.2565,13.2641,309200.0
2012-09-19 10:00:00,17.42,17.46,17.42,17.43,546000.0,13.2641,13.2946,13.2641,13.2717,546000.0
2012-09-19 10:10:00,17.43,17.45,17.42,17.45,308400.0,13.2717,13.287,13.2641,13.287,308400.0
2012-09-19 10:20:00,17.45,17.46,17.43,17.43,442800.0,13.287,13.2946,13.2717,13.2717,442800.0
2012-09-19 10:30:00,17.43,17.43,17.41,17.43,562600.0,13.2717,13.2717,13.2565,13.2717,562600.0
2012-09-19 10:40:00,17.43,17.46,17.42,17.46,545400.0,13.2717,13.2946,13.2641,13.2946,545400.0
2012-09-19 10:50:00,17.46,17.49,17.45,17.49,456800.0,13.2946,13.3174,13.287,13.3174,456800.0
2012-09-19 11:00:00,17.49,17.49,17.47,17.47,370400.0,13.3174,13.3174,13.3022,13.3022,370400.0
2012-09-19 11:10:00,17.47,17.48,17.45,17.46,1488800.0,13.3022,13.3098,13.287,13.2946,1488800.0
2012-09-19 11:20:00,17.46,17.47,17.45,17.47,711600.0,13.2946,13.3022,13.287,13.3022,711600.0
2012-09-19 11:30:00,17.46,17.5,17.46,17.49,1323600.0,13.2946,13.325,13.2946,13.3174,1323600.0
2012-09-19 11:40:00,17.49,17.5,17.48,17.49,2003600.0,13.3174,13.325,13.3098,13.3174,2003600.0
2012-09-19 11:50:00,17.49,17.54,17.49,17.52,806800.0,13.3174,13.3555,13.3174,13.3403,806800.0
2012-09-19 12:00:00,17.53,17.53,17.52,17.53,293400.0,13.3479,13.3479,13.3403,13.3479,293400.0
2012-09-19 12:10:00,17.53,17.54,17.52,17.52,417400.0,13.3479,13.3555,13.3403,13.3403,417400.0
2012-09-19 12:20:00,17.52,17.54,17.52,17.53,213400.0,13.3403,13.3555,13.3403,13.3479,213400.0
2012-09-19 12:30:00,17.54,17.54,17.53,17.54,475400.0,13.3555,13.3555,13.3479,13.3555,475400.0
2012-09-19 12:40:00,17.54,17.54,17.52,17.52,403000.0,13.3555,13.3555,13.3403,13.3403,403000.0
2012-09-19 12:50:00,17.52,17.54,17.52,17.54,1349600.0,13.3403,13.3555,13.3403,13.3555,1349600.0
2012-09-19 13:00:00,17.54,17.54,17.53,17.53,151000.0,13.3555,13.3555,13.3479,13.3479,151000.0
2012-09-19 13:10:00,17.53,17.54,17.53,17.54,124000.0,13.3479,13.3555,13.3479,13.3555,124000.0
2012-09-19 13:20:00,17.54,17.58,17.54,17.56,1253600.0,13.3555,13.3859,13.3555,13.3707,1253600.0
2012-09-19 13:30:00,17.56,17.59,17.56,17.57,468000.0,13.3707,13.3936,13.3707,13.3783,468000.0
2012-09-19 13:40:00,17.57,17.58,17.57,17.57,329200.0,13.3783,13.3859,13.3783,13.3783,329200.0
2012-09-19 13:50:00,17.57,17.58,17.57,17.58,168000.0,13.3783,13.3859,13.3783,13.3859,168000.0
2012-09-19 14:00:00,17.58,17.6,17.58,17.6,271400.0,13.3859,13.4012,13.3859,13.4012,271400.0
2012-09-19 14:10:00,17.6,17.62,17.6,17.62,236600.0,13.4012,13.4164,13.4012,13.4164,236600.0
2012-09-19 14:20:00,17.62,17.66,17.62,17.66,504000.0,13.4164,13.4469,13.4164,13.4469,504000.0
2012-09-19 14:30:00,17.66,17.66,17.64,17.65,401200.0,13.4469,13.4469,13.4316,13.4392,401200.0
2012-09-19 14:40:00,17.65,17.69,17.65,17.67,510600.0,13.4392,13.4697,13.4392,13.4545,510600.0
2012-09-19 14:50:00,17.67,17.68,17.67,17.68,270800.0,13.4545,13.4621,13.4545,13.4621,270800.0
2012-09-19 15:00:00,17.68,17.68,17.68,17.68,321200.0,13.4621,13.4621,13.4621,13.4621,321200.0
2012-09-19 15:10:00,17.68,17.71,17.68,17.7,614800.0,13.4621,13.4849,13.4621,13.4773,614800.0
2012-09-19 15:20:00,17.7,17.72,17.69,17.71,768800.0,13.4773,13.4925,13.4697,13.4849,768800.0
2012-09-19 15:30:00,17.72,17.72,17.68,17.71,1438000.0,13.4925,13.4925,13.4621,13.4849,1438000.0
2012-09-19 15:40:00,17.71,17.73,17.71,17.72,1417600.0,13.4849,13.5002,13.4849,13.4925,1417600.0
2012-09-19 15:50:00,17.72,17.73,17.68,17.69,2420800.0,13.4925,13.5002,13.4621,13.4697,2420800.0
2012-09-20 09:30:00,17.63,17.72,17.6,17.71,1373600.0,13.424,13.4925,13.4012,13.4849,1373600.0
2012-09-20 09:40:00,17.72,17.72,17.65,17.68,504800.0,13.4925,13.4925,13.4392,13.4621,504800.0
2012-09-20 09:50:00,17.68,17.71,17.66,17.7,1989600.0,13.4621,13.4849,13.4469,13.4773,1989600.0
2012-09-20 10:00:00,17.71,17.74,17.7,17.72,804400.0,13.4849,13.5078,13.4773,13.4925,804400.0
2012-09-20 10:10:00,17.73,17.78,17.72,17.78,713800.0,13.5002,13.5382,13.4925,13.5382,713800.0
2012-09-20 10:20:00,17.78,17.81,17.77,17.79,2989800.0,13.5382,13.5611,13.5306,13.5458,2989800.0
2012-09-20 10:30:00,17.79,17.83,17.78,17.83,863200.0,13.5458,13.5763,13.5382,13.5763,863200.0
2012-09-20 10:40:00,17.83,17.85,17.79,17.81,951200.0,13.5763,13.5915,13.5458,13.5611,951200.0
2012-09-20 10:50:00,17.81,17.82,17.77,17.81,764800.0,13.5611,13.5687,13.5306,13.5611,764800.0
2012-09-20 11:00:00,17.81,17.82,17.79,17.79,375200.0,13.5611,13.5687,13.5458,13.5458,375200.0
2012-09-20 11:10:00,17.79,17.79,17.75,17.76,394400.0,13.5458,13.5458,13.5154,13.523,394400.0
2012-09-20 11:20:00,17.76,17.77,17.74,17.75,354200.0,13.523,13.5306,13.5078,13.5154,354200.0
2012-09-20 11:30:00,17.75,17.76,17.74,17.75,299800.0,13.5154,13.523,13.5078,13.5154,299800.0
2012-09-20 11:40:00,17.75,17.77,17.74,17.75,290000.0,13.5154,13.5306,13.5078,13.5154,290000.0
2012-09-20 11:50:00,17.75,17.76,17.75,17.76,164800.0,13.5154,13.523,13.5154,13.523,164800.0
2012-09-20 12:00:00,17.76,17.79,17.75,17.78,160800.0,13.523,13.5458,13.5154,13.5382,160800.0
2012-09-20 12:10:00,17.78,17.79,17.78,17.78,146800.0,13.5382,13.5458,13.5382,13.5382,146800.0
2012-09-20 12:20:00,17.78,17.79,17.77,17.78,208800.0,13.5382,13.5458,13.5306,13.5382,208800.0
2012-09-20 12:30:00,17.77,17.78,17.77,17.77,213800.0,13.5306,13.5382,13.5306,13.5306,213800.0
2012-09-20 12:40:00,17.78,17.79,17.75,17.76,528000.0,13.5382,13.5458,13.5154,13.523,528000.0
2012-09-20 12:50:00,17.76,17.78,17.75,17.78,281400.0,13.523,13.5382,13.5154,13.5382,281400.0
2012-09-20 13:00:00,17.77,17.79,17.77,17.78,253000.0,13.5306,13.5458,13.5306,13.5382,253000.0
2012-09-20 13:10:00,17.78,17.8,17.77,17.8,284400.0,13.5382,13.5535,13.5306,13.5535,284400.0
2012-09-20 13:20:00,17.8,17.84,17.79,17.84,407600.0,13.5535,13.5839,13.5458,13.5839,407600.0
2012-09-20 13:30:00,17.84,17.87,17.84,17.84,521800.0,13.5839,13.6068,13.5839,13.5839,521800.0
2012-09-20 13:40:00,17.84,17.85,17.83,17.84,248800.0,13.5839,13.5915,13.5763,13.5839,248800.0
2012-09-20 13:50:00,17.84,17.85,17.84,17.84,335400.0,13.5839,13.5915,13.5839,13.5839,335400.0
2012-09-20 14:00:00,17.84,17.85,17.84,17.84,257800.0,13.5839,13.5915,13.5839,13.5839,257800.0
2012-09-20 14:10:00,17.84,17.86,17.84,17.86,475400.0,13.5839,13.5991,13.5839,13.5991,475400.0
2012-09-20 14:20:00,17.86,17.89,17.86,17.88,468400.0,13.5991,13.622,13.5991,13.6144,468400.0
2012-09-20 14:30:00,17.88,17.89,17.86,17.89,476400.0,13.6144,13.622,13.5991,13.622,476400.0
2012-09-20 14:40:00,17.89,17.91,17.88,17.91,483200.0,13.622,13.6372,13.6144,13.6372,483200.0
2012-09-20 14:50:00,17.9,17.91,17.89,17.91,430000.0,13.6296,13.6372,13.622,13.6372,430000.0
2012-09-20 15:00:00,17.91,17.93,17.89,17.93,632000.0,13.6372,13.6524,13.622,13.6524,632000.0
2012-09-20 15:10:00,17.92,17.95,17.92,17.93,1286800.0,13.6448,13.6677,13.6448,13.6524,1286800.0
2012-09-20 15:20:00,17.94,17.96,17.93,17.96,985800.0,13.6601,13.6753,13.6524,13.6753,985800.0
2012-09-20 15:30:00,17.96,17.99,17.95,17.99,1399400.0,13.6753,13.6981,13.6677,13.6981,1399400.0
2012-09-20 15:40:00,17.98,17.99,17.94,17.95,1373800.0,13.6905,13.6981,13.6601,13.6677,1373800.0
2012-09-20 15:50:00,17.94,17.98,17.93,17.98,2589600.0,13.6601,13.6905,13.6524,13.6905,2589600.0
2012-09-21 09:30:00,18.07,18.16,17.98,18.14,11861600.0,13.759,13.8276,13.6905,13.8123,11861600.0
2012-09-21 09:40:00,18.14,18.15,18.07,18.08,2110200.0,13.8123,13.82,13.759,13.7667,2110200.0
2012-09-21 09:50:00,18.08,18.17,18.07,18.15,822800.0,13.7667,13.8352,13.759,13.82,822800.0
2012-09-21 10:00:00,18.15,18.15,18.08,18.08,935000.0,13.82,13.82,13.7667,13.7667,935000.0
2012-09-21 10:10:00,18.08,18.1,18.08,18.1,669800.0,13.7667,13.7819,13.7667,13.7819,669800.0
2012-09-21 10:20:00,18.1,18.11,18.08,18.1,1055200.0,13.7819,13.7895,13.7667,13.7819,1055200.0
2012-09-21 10:30:00,18.1,18.11,18.07,18.1,885000.0,13.7819,13.7895,13.759,13.7819,885000.0
2012-09-21 10:40:00,18.1,18.12,18.09,18.11,809600.0,13.7819,13.7971,13.7743,13.7895,809600.0
2012-09-21 10:50:00,18.11,18.11,18.08,18.1,753000.0,13.7895,13.7895,13.7667,13.7819,753000.0
2012-09-21 11:00:00,18.1,18.11,18.09,18.11,444400.0,13.7819,13.7895,13.7743,13.7895,444400.0
2012-09-21 11:10:00,18.11,18.14,18.11,18.14,587800.0,13.7895,13.8123,13.7895,13.8123,587800.0
2012-09-21 11:20:00,18.14,18.25,18.14,18.25,1024200.0,13.8123,13.8961,13.8123,13.8961,1024200.0
2012-09-21 11:30:00,18.25,18.25,18.2,18.22,883600.0,13.8961,13.8961,13.858,13.8733,883600.0
2012-09-21 11:40:00,18.22,18.23,18.18,18.18,552400.0,13.8733,13.8809,13.8428,13.8428,552400.0
2012-09-21 11:50:00,18.18,18.2,18.18,18.18,273200.0,13.8428,13.858,13.8428,13.8428,273200.0
2012-09-21 12:00:00,18.19,18.2,18.18,18.18,244600.0,13.8504,13.858,13.8428,13.8428,244600.0
2012-09-21 12:10:00,18.18,18.21,18.18,18.21,295400.0,13.8428,13.8656,13.8428,13.8656,295400.0
2012-09-21 12:20:00,18.21,18.23,18.2,18.22,638800.0,13.8656,13.8809,13.858,13.8733,638800.0
2012-09-21 12:30:00,18.22,18.22,18.2,18.22,535000.0,13.8733,13.8733,13.858,13.8733,535000.0
2012-09-21 12:40:00,18.22,18.27,18.22,18.26,732600.0,13.8733,13.9113,13.8733,13.9037,732600.0
2012-09-21 12:50:00,18.27,18.27,18.24,18.24,555600.0,13.9113,13.9113,13.8885,13.8885,555600.0
2012-09-21 13:00:00,18.24,18.25,18.24,18.24,327800.0,13.8885,13.8961,13.8885,13.8885,327800.0
2012-09-21 13:10:00,18.24,18.25,18.22,18.22,625400.0,13.8885,13.8961,13.8733,13.8733,625400.0
2012-09-21 13:20:00,18.22,18.24,18.22,18.22,587000.0,13.8733,13.8885,13.8733,13.8733,587000.0
2012-09-21 13:30:00,18.22,18.23,18.19,18.21,550800.0,13.8733,13.8809,13.8504,13.8656,550800.0
2012-09-21 13:40:00,18.21,18.22,18.19,18.21,432800.0,13.8656,13.8733,13.8504,13.8656,432800.0
2012-09-21 13:50:00,18.21,18.24,18.21,18.24,1199200.0,13.8656,13.8885,13.8656,13.8885,1199200.0
2012-09-21 14:00:00,18.23,18.27,18.23,18.25,1243600.0,13.8809,13.9113,13.8809,13.8961,1243600.0
2012-09-21 14:10:00,18.25,18.27,18.21,18.21,901800.0,13.8961,13.9113,13.8656,13.8656,901800.0
2012-09-21 14:20:00,18.21,18.22,18.2,18.2,534400.0,13.8656,13.8733,13.858,13.858,534400.0
2012-09-21 14:30:00,18.2,18.21,18.18,18.18,431000.0,13.858,13.8656,13.8428,13.8428,431000.0
2012-09-21 14:40:00,18.18,18.23,18.18,18.21,783000.0,13.8428,13.8809,13.8428,13.8656,783000.0
2012-09-21 14:50:00,18.21,18.22,18.2,18.2,806800.0,13.8656,13.8733,13.858,13.858,806800.0
2012-09-21 15:00:00,18.2,18.21,18.18,18.18,710600.0,13.858,13.8656,13.8428,13.8428,710600.0
2012-09-21 15:10:00,18.18,18.19,18.17,18.18,546200.0,13.8428,13.8504,13.8352,13.8428,546200.0
2012-09-21 15:20:00,18.18,18.18,18.17,18.18,898600.0,13.8428,13.8428,13.8352,13.8428,898600.0
2012-09-21 15:30:00,18.17,18.18,18.14,18.14,771400.0,13.8352,13.8428,13.8123,13.8123,771400.0
2012-09-21 15:40:00,18.14,18.17,18.14,18.14,1181600.0,13.8123,13.8352,13.8123,13.8123,1181600.0
2012-09-21 15:50:00,18.14,18.14,18.11,18.12,2421400.0,13.8123,13.8123,13.7895,13.7971,2421400.0
2012-09-24 09:30:00,18.07,18.14,18.02,18.12,1184800.0,13.759,13.8123,13.721,13.7971,1184800.0
2012-09-24 09:40:00,18.11,18.19,18.11,18.17,833200.0,13.7895,13.8504,13.7895,13.8352,833200.0
2012-09-24 09:50:00,18.17,18.22,18.17,18.22,630600.0,13.8352,13.8733,13.8352,13.8733,630600.0
2012-09-24 10:00:00,18.21,18.23,18.16,18.16,966200.0,13.8656,13.8809,13.8276,13.8276,966200.0
2012-09-24 10:10:00,18.16,18.16,18.14,18.16,738200.0,13.8276,13.8276,13.8123,13.8276,738200.0
2012-09-24 10:20:00,18.16,18.18,18.15,18.18,408000.0,13.8276,13.8428,13.82,13.8428,408000.0
2012-09-24 10:30:00,18.18,18.22,18.18,18.21,828400.0,13.8428,13.8733,13.8428,13.8656,828400.0
2012-09-24 10:40:00,18.21,18.22,18.2,18.2,336400.0,13.8656,13.8733,13.858,13.858,336400.0
2012-09-24 10:50:00,18.2,18.23,18.18,18.22,342200.0,13.858,13.8809,13.8428,13.8733,342200.0
2012-09-24 11:00:00,18.22,18.22,18.18,18.18,493200.0,13.8733,13.8733,13.8428,13.8428,493200.0
2012-09-24 11:10:00,18.18,18.18,18.16,18.17,378200.0,13.8428,13.8428,13.8276,13.8352,378200.0
2012-09-24 11:20:00,18.17,18.21,18.17,18.21,808600.0,13.8352,13.8656,13.8352,13.8656,808600.0
2012-09-24 11:30:00,18.2,18.22,18.2,18.2,286200.0,13.858,13.8733,13.858,13.858,286200.0
2012-09-24 11:40:00,18.2,18.21,18.17,18.18,293600.0,13.858,13.8656,13.8352,13.8428,293600.0
2012-09-24 11:50:00,18.18,18.21,18.18,18.21,241600.0,13.8428,13.8656,13.8428,13.8656,241600.0
2012-09-24 12:00:00,18.21,18.22,18.2,18.2,501200.0,13.8656,13.8733,13.858,13.858,501200.0
2012-09-24 12:10:00,18.2,18.2,18.2,18.2,83200.0,13.858,13.858,13.858,13.858,83200.0
2012-09-24 12:20:00,18.2,18.21,18.2,18.21,270800.0,13.858,13.8656,13.858,13.8656,270800.0
2012-09-24 12:30:00,18.21,18.22,18.21,18.21,136000.0,13.8656,13.8733,13.8656,13.8656,136000.0
2012-09-24 12:40:00,18.22,18.22,18.21,18.22,182400.0,13.8733,13.8733,13.8656,13.8733,182400.0
2012-09-24 12:50:00,18.22,18.22,18.19,18.19,323800.0,13.8733,13.8733,13.8504,13.8504,323800.0
2012-09-24 13:00:00,18.2,18.21,18.19,18.2,643800.0,13.858,13.8656,13.8504,13.858,643800.0
2012-09-24 13:10:00,18.2,18.2,18.18,18.2,272000.0,13.858,13.858,13.8428,13.858,272000.0
2012-09-24 13:20:00,18.2,18.22,18.2,18.22,165400.0,13.858,13.8733,13.858,13.8733,165400.0
2012-09-24 13:30:00,18.22,18.22,18.21,18.21,268800.0,13.8733,13.8733,13.8656,13.8656,268800.0
2012-09-24 13:40:00,18.21,18.21,18.19,18.19,196400.0,13.8656,13.8656,13.8504,13.8504,196400.0
2012-09-24 13:50:00,18.19,18.22,18.19,18.21,258600.0,13.8504,13.8733,13.8504,13.8656,258600.0
2012-09-24 14:00:00,18.21,18.22,18.2,18.2,498400.0,13.8656,13.8733,13.858,13.858,498400.0
2012-09-24 14:10:00,18.2,18.21,18.19,18.21,486800.0,13.858,13.8656,13.8504,13.8656,486800.0
2012-09-24 14:20:00,18.21,18.21,18.19,18.21,289600.0,13.8656,13.8656,13.8504,13.8656,289600.0
2012-09-24 14:30:00,18.2,18.22,18.2,18.21,284200.0,13.858,13.8733,13.858,13.8656,284200.0
2012-09-24 14:40:00,18.22,18.24,18.21,18.24,272000.0,13.8733,13.8885,13.8656,13.8885,272000.0
2012-09-24 14:50:00,18.23,18.27,18.23,18.27,496400.0,13.8809,13.9113,13.8809,13.9113,496400.0
2012-09-24 15:00:00,18.27,18.27,18.24,18.24,349400.0,13.9113,13.9113,13.8885,13.8885,349400.0
2012-09-24 15:10:00,18.24,18.25,18.22,18.22,669200.0,13.8885,13.8961,13.8733,13.8733,669200.0
2012-09-24 15:20:00,18.23,18.24,18.22,18.24,406000.0,13.8809,13.8885,13.8733,13.8885,406000.0
2012-09-24 15:30:00,18.24,18.24,18.22,18.23,520600.0,13.8885,13.8885,13.8733,13.8809,520600.0
2012-09-24 15:40:00,18.23,18.25,18.21,18.23,639600.0,13.8809,13.8961,13.8656,13.8809,639600.0
2012-09-24 15:50:00,18.23,18.23,18.2,18.21,1733000.0,13.8809,13.8809,13.858,13.8656,1733000.0
2012-09-25 09:30:00,18.33,18.38,18.26,18.35,1941800.0,13.957,13.9951,13.9037,13.9722,1941800.0
2012-09-25 09:40:00,18.35,18.41,18.34,18.41,827000.0,13.9722,14.0179,13.9646,14.0179,827000.0
2012-09-25 09:50:00,18.41,18.43,18.36,18.4,981800.0,14.0179,14.0332,13.9799,14.0103,981800.0
2012-09-25 10:00:00,18.39,18.45,18.39,18.43,974800.0,14.0027,14.0484,14.0027,14.0332,974800.0
2012-09-25 10:10:00,18.43,18.43,18.37,18.37,932400.0,14.0332,14.0332,13.9875,13.9875,932400.0
2012-09-25 10:20:00,18.37,18.4,18.36,18.39,1438800.0,13.9875,14.0103,13.9799,14.0027,1438800.0
2012-09-25 10:30:00,18.39,18.43,18.39,18.41,1316400.0,14.0027,14.0332,14.0027,14.0179,1316400.0
2012-09-25 10:40:00,18.41,18.45,18.41,18.42,625200.0,14.0179,14.0484,14.0179,14.0255,625200.0
2012-09-25 10:50:00,18.42,18.43,18.41,18.42,1282800.0,14.0255,14.0332,14.0179,14.0255,1282800.0
2012-09-25 11:00:00,18.42,18.42,18.36,18.36,648200.0,14.0255,14.0255,13.9799,13.9799,648200.0
2012-09-25 11:10:00,18.36,18.4,18.35,18.39,853400.0,13.9799,14.0103,13.9722,14.0027,853400.0
2012-09-25 11:20:00,18.39,18.4,18.35,18.36,472800.0,14.0027,14.0103,13.9722,13.9799,472800.0
2012-09-25 11:30:00,18.36,18.36,18.34,18.35,353400.0,13.9799,13.9799,13.9646,13.9722,353400.0
2012-09-25 11:40:00,18.34,18.35,18.29,18.3,613200.0,13.9646,13.9722,13.9266,13.9342,613200.0
2012-09-25 11:50:00,18.29,18.32,18.29,18.31,251200.0,13.9266,13.9494,13.9266,13.9418,251200.0
2012-09-25 12:00:00,18.31,18.33,18.3,18.31,407200.0,13.9418,13.957,13.9342,13.9418,407200.0
2012-09-25 12:10:00,18.31,18.31,18.28,18.3,438000.0,13.9418,13.9418,13.9189,13.9342,438000.0
2012-09-25 12:20:00,18.3,18.31,18.29,18.3,149000.0,13.9342,13.9418,13.9266,13.9342,149000.0
2012-09-25 12:30:00,18.3,18.3,18.25,18.25,652200.0,13.9342,13.9342,13.8961,13.8961,652200.0
2012-09-25 12:40:00,18.25,18.25,18.22,18.24,461800.0,13.8961,13.8961,13.8733,13.8885,461800.0
2012-09-25 12:50:00,18.24,18.25,18.22,18.25,310000.0,13.8885,13.8961,13.8733,13.8961,310000.0
2012-09-25 13:00:00,18.25,18.25,18.22,18.23,260800.0,13.8961,13.8961,13.8733,13.8809,260800.0
2012-09-25 13:10:00,18.23,18.25,18.23,18.25,530200.0,13.8809,13.8961,13.8809,13.8961,530200.0
2012-09-25 13:20:00,18.25,18.25,18.21,18.21,369400.0,13.8961,13.8961,13.8656,13.8656,369400.0
2012-09-25 13:30:00,18.21,18.23,18.2,18.22,783400.0,13.8656,13.8809,13.858,13.8733,783400.0
2012-09-25 13:40:00,18.22,18.22,18.18,18.18,390800.0,13.8733,13.8733,13.8428,13.8428,390800.0
2012-09-25 13:50:00,18.18,18.21,18.17,18.18,428200.0,13.8428,13.8656,13.8352,13.8428,428200.0
2012-09-25 14:00:00,18.18,18.18,18.16,18.17,501400.0,13.8428,13.8428,13.8276,13.8352,501400.0
2012-09-25 14:10:00,18.16,18.18,18.15,18.16,458200.0,13.8276,13.8428,13.82,13.8276,458200.0
2012-09-25 14:20:00,18.15,18.16,18.13,18.15,364400.0,13.82,13.8276,13.8047,13.82,364400.0
2012-09-25 14:30:00,18.15,18.17,18.14,18.14,504000.0,13.82,13.8352,13.8123,13.8123,504000.0
2012-09-25 14:40:00,18.14,18.15,18.1,18.11,493600.0,13.8123,13.82,13.7819,13.7895,493600.0
2012-09-25 14:50:00,18.11,18.11,18.04,18.05,882000.0,13.7895,13.7895,13.7362,13.7438,882000.0
2012-09-25 15:00:00,18.05,18.08,18.02,18.02,858600.0,13.7438,13.7667,13.721,13.721,858600.0
2012-09-25 15:10:00,18.02,18.02,17.96,18.0,1145400.0,13.721,13.721,13.6753,13.7057,1145400.0
2012-09-25 15:20:00,18.0,18.03,18.0,18.03,781400.0,13.7057,13.7286,13.7057,13.7286,781400.0
2012-09-25 15:30:00,18.03,18.06,17.98,17.99,1235200.0,13.7286,13.7514,13.6905,13.6981,1235200.0
2012-09-25 15:40:00,17.98,18.01,17.97,17.99,1006000.0,13.6905,13.7134,13.6829,13.6981,1006000.0
2012-09-25 15:50:00,17.99,17.99,17.92,17.92,3576400.0,13.6981,13.6981,13.6448,13.6448,3576400.0
2012-09-26 09:30:00,17.96,17.99,17.82,17.82,1306800.0,13.6753,13.6981,13.5687,13.5687,1306800.0
2012-09-26 09:40:00,17.83,17.87,17.82,17.85,1470000.0,13.5763,13.6068,13.5687,13.5915,1470000.0
2012-09-26 09:50:00,17.85,17.88,17.85,17.85,1090600.0,13.5915,13.6144,13.5915,13.5915,1090600.0
2012-09-26 10:00:00,17.85,17.85,17.78,17.8,855000.0,13.5915,13.5915,13.5382,13.5535,855000.0
2012-09-26 10:10:00,17.8,17.81,17.77,17.78,621200.0,13.5535,13.5611,13.5306,13.5382,621200.0
2012-09-26 10:20:00,17.78,17.79,17.75,17.75,377000.0,13.5382,13.5458,13.5154,13.5154,377000.0
2012-09-26 10:30:00,17.76,17.77,17.69,17.7,675000.0,13.523,13.5306,13.4697,13.4773,675000.0
2012-09-26 10:40:00,17.71,17.75,17.68,17.75,458400.0,13.4849,13.5154,13.4621,13.5154,458400.0
2012-09-26 10:50:00,17.75,17.76,17.71,17.71,265400.0,13.5154,13.523,13.4849,13.4849,265400.0
2012-09-26 11:00:00,17.7,17.75,17.7,17.71,347000.0,13.4773,13.5154,13.4773,13.4849,347000.0
2012-09-26 11:10:00,17.71,17.76,17.7,17.76,761200.0,13.4849,13.523,13.4773,13.523,761200.0
2012-09-26 11:20:00,17.75,17.76,17.73,17.75,669200.0,13.5154,13.523,13.5002,13.5154,669200.0
2012-09-26 11:30:00,17.75,17.75,17.72,17.73,221000.0,13.5154,13.5154,13.4925,13.5002,221000.0
2012-09-26 11:40:00,17.73,17.75,17.72,17.73,255600.0,13.5002,13.5154,13.4925,13.5002,255600.0
2012-09-26 11:50:00,17.73,17.73,17.72,17.72,158800.0,13.5002,13.5002,13.4925,13.4925,158800.0
2012-09-26 12:00:00,17.72,17.72,17.7,17.7,476000.0,13.4925,13.4925,13.4773,13.4773,476000.0
2012-09-26 12:10:00,17.7,17.71,17.68,17.68,433800.0,13.4773,13.4849,13.4621,13.4621,433800.0
2012-09-26 12:20:00,17.69,17.7,17.67,17.68,314200.0,13.4697,13.4773,13.4545,13.4621,314200.0
2012-09-26 12:30:00,17.68,17.68,17.64,17.65,309800.0,13.4621,13.4621,13.4316,13.4392,309800.0
2012-09-26 12:40:00,17.64,17.65,17.63,17.63,287000.0,13.4316,13.4392,13.424,13.424,287000.0
2012-09-26 12:50:00,17.63,17.65,17.61,17.65,666800.0,13.424,13.4392,13.4088,13.4392,666800.0
2012-09-26 13:00:00,17.65,17.66,17.63,17.63,717600.0,13.4392,13.4469,13.424,13.424,717600.0
2012-09-26 13:10:00,17.63,17.63,17.61,17.61,232800.0,13.424,13.424,13.4088,13.4088,232800.0
2012-09-26 13:20:00,17.61,17.62,17.61,17.61,288800.0,13.4088,13.4164,13.4088,13.4088,288800.0
2012-09-26 13:30:00,17.61,17.61,17.6,17.61,518000.0,13.4088,13.4088,13.4012,13.4088,518000.0
2012-09-26 13:40:00,17.61,17.63,17.61,17.61,672600.0,13.4088,13.424,13.4088,13.4088,672600.0
2012-09-26 13:50:00,17.61,17.63,17.61,17.63,821800.0,13.4088,13.424,13.4088,13.424,821800.0
2012-09-26 14:00:00,17.63,17.67,17.63,17.65,858200.0,13.424,13.4545,13.424,13.4392,858200.0
2012-09-26 14:10:00,17.65,17.68,17.65,17.68,344600.0,13.4392,13.4621,13.4392,13.4621,344600.0
2012-09-26 14:20:00,17.68,17.68,17.62,17.62,547600.0,13.4621,13.4621,13.4164,13.4164,547600.0
2012-09-26 14:30:00,17.63,17.65,17.61,17.64,716200.0,13.424,13.4392,13.4088,13.4316,716200.0
2012-09-26 14:40:00,17.64,17.66,17.64,17.64,489400.0,13.4316,13.4469,13.4316,13.4316,489400.0
2012-09-26 14:50:00,17.64,17.64,17.63,17.64,377600.0,13.4316,13.4316,13.424,13.4316,377600.0
2012-09-26 15:00:00,17.64,17.64,17.61,17.61,630600.0,13.4316,13.4316,13.4088,13.4088,630600.0
2012-09-26 15:10:00,17.61,17.62,17.6,17.6,787800.0,13.4088,13.4164,13.4012,13.4012,787800.0
2012-09-26 15:20:00,17.6,17.61,17.57,17.57,825400.0,13.4012,13.4088,13.3783,13.3783,825400.0
2012-09-26 15:30:00,17.57,17.6,17.56,17.58,1224800.0,13.3783,13.4012,13.3707,13.3859,1224800.0
2012-09-26 15:40:00,17.58,17.58,17.56,17.57,752600.0,13.3859,13.3859,13.3707,13.3783,752600.0
2012-09-26 15:50:00,17.56,17.57,17.53,17.56,3174400.0,13.3707,13.3783,13.3479,13.3707,3174400.0
2012-09-27 09:30:00,17.68,17.78,17.64,17.68,1007200.0,13.4621,13.5382,13.4316,13.4621,1007200.0
2012-09-27 09:40:00,17.68,17.74,17.68,17.74,727200.0,13.4621,13.5078,13.4621,13.5078,727200.0
2012-09-27 09:50:00,17.74,17.75,17.7,17.74,665000.0,13.5078,13.5154,13.4773,13.5078,665000.0
2012-09-27 10:00:00,17.74,17.75,17.72,17.74,604000.0,13.5078,13.5154,13.4925,13.5078,604000.0
2012-09-27 10:10:00,17.74,17.78,17.73,17.77,1097600.0,13.5078,13.5382,13.5002,13.5306,1097600.0
2012-09-27 10:20:00,17.78,17.78,17.75,17.76,436400.0,13.5382,13.5382,13.5154,13.523,436400.0
2012-09-27 10:30:00,17.77,17.77,17.74,17.74,609000.0,13.5306,13.5306,13.5078,13.5078,609000.0
2012-09-27 10:40:00,17.74,17.78,17.73,17.78,474600.0,13.5078,13.5382,13.5002,13.5382,474600.0
2012-09-27 10:50:00,17.78,17.79,17.75,17.78,504200.0,13.5382,13.5458,13.5154,13.5382,504200.0
2012-09-27 11:00:00,17.78,17.8,17.77,17.78,894800.0,13.5382,13.5535,13.5306,13.5382,894800.0
2012-09-27 11:10:00,17.78,17.8,17.77,17.78,1495600.0,13.5382,13.5535,13.5306,13.5382,1495600.0
2012-09-27 11:20:00,17.79,17.79,17.77,17.78,980200.0,13.5458,13.5458,13.5306,13.5382,980200.0
2012-09-27 11:30:00,17.78,17.82,17.77,17.81,1064400.0,13.5382,13.5687,13.5306,13.5611,1064400.0
2012-09-27 11:40:00,17.81,17.82,17.79,17.8,364000.0,13.5611,13.5687,13.5458,13.5535,364000.0
2012-09-27 11:50:00,17.8,17.83,17.79,17.82,275600.0,13.5535,13.5763,13.5458,13.5687,275600.0
2012-09-27 12:00:00,17.82,17.89,17.82,17.89,312400.0,13.5687,13.622,13.5687,13.622,312400.0
2012-09-27 12:10:00,17.88,17.9,17.88,17.89,227600.0,13.6144,13.6296,13.6144,13.622,227600.0
2012-09-27 12:20:00,17.88,17.92,17.86,17.91,494800.0,13.6144,13.6448,13.5991,13.6372,494800.0
2012-09-27 12:30:00,17.91,17.92,17.91,17.92,226600.0,13.6372,13.6448,13.6372,13.6448,226600.0
2012-09-27 12:40:00,17.92,17.92,17.9,17.91,298000.0,13.6448,13.6448,13.6296,13.6372,298000.0
2012-09-27 12:50:00,17.91,17.92,17.9,17.91,171600.0,13.6372,13.6448,13.6296,13.6372,171600.0
2012-09-27 13:00:00,17.91,17.91,17.88,17.9,760800.0,13.6372,13.6372,13.6144,13.6296,760800.0
2012-09-27 13:10:00,17.9,17.92,17.88,17.88,546400.0,13.6296,13.6448,13.6144,13.6144,546400.0
2012-09-27 13:20:00,17.88,17.9,17.88,17.89,190400.0,13.6144,13.6296,13.6144,13.622,190400.0
2012-09-27 13:30:00,17.89,17.92,17.89,17.91,313600.0,13.622,13.6448,13.622,13.6372,313600.0
2012-09-27 13:40:00,17.91,17.93,17.91,17.93,221800.0,13.6372,13.6524,13.6372,13.6524,221800.0
2012-09-27 13:50:00,17.93,17.93,17.92,17.92,127600.0,13.6524,13.6524,13.6448,13.6448,127600.0
2012-09-27 14:00:00,17.93,17.93,17.92,17.93,192600.0,13.6524,13.6524,13.6448,13.6524,192600.0
2012-09-27 14:10:00,17.92,17.93,17.92,17.92,123400.0,13.6448,13.6524,13.6448,13.6448,123400.0
2012-09-27 14:20:00,17.93,17.93,17.89,17.9,791600.0,13.6524,13.6524,13.622,13.6296,791600.0
2012-09-27 14:30:00,17.89,17.9,17.89,17.9,329600.0,13.622,13.6296,13.622,13.6296,329600.0
2012-09-27 14:40:00,17.9,17.91,17.89,17.9,611600.0,13.6296,13.6372,13.622,13.6296,611600.0
2012-09-27 14:50:00,17.9,17.91,17.89,17.9,425200.0,13.6296,13.6372,13.622,13.6296,425200.0
2012-09-27 15:00:00,17.89,17.9,17.89,17.9,348200.0,13.622,13.6296,13.622,13.6296,348200.0
2012-09-27 15:10:00,17.9,17.9,17.89,17.9,582600.0,13.6296,13.6296,13.622,13.6296,582600.0
2012-09-27 15:20:00,17.9,17.91,17.89,17.9,770200.0,13.6296,13.6372,13.622,13.6296,770200.0
2012-09-27 15:30:00,17.9,17.92,17.9,17.91,644200.0,13.6296,13.6448,13.6296,13.6372,644200.0
2012-09-27 15:40:00,17.91,17.92,17.9,17.9,861600.0,13.6372,13.6448,13.6296,13.6296,861600.0
2012-09-27 15:50:00,17.9,17.9,17.88,17.9,1995200.0,13.6296,13.6296,13.6144,13.6296,1995200.0
2012-09-28 09:30:00,17.86,17.92,17.83,17.83,857000.0,13.5991,13.6448,13.5763,13.5763,857000.0
2012-09-28 09:40:00,17.83,17.86,17.79,17.84,752000.0,13.5763,13.5991,13.5458,13.5839,752000.0
2012-09-28 09:50:00,17.83,17.85,17.81,17.84,538200.0,13.5763,13.5915,13.5611,13.5839,538200.0
2012-09-28 10:00:00,17.84,17.88,17.84,17.84,436600.0,13.5839,13.6144,13.5839,13.5839,436600.0
2012-09-28 10:10:00,17.85,17.86,17.82,17.84,690400.0,13.5915,13.5991,13.5687,13.5839,690400.0
2012-09-28 10:20:00,17.84,17.86,17.81,17.83,629200.0,13.5839,13.5991,13.5611,13.5763,629200.0
2012-09-28 10:30:00,17.83,17.86,17.82,17.85,528800.0,13.5763,13.5991,13.5687,13.5915,528800.0
2012-09-28 10:40:00,17.86,17.86,17.85,17.86,517800.0,13.5991,13.5991,13.5915,13.5991,517800.0
2012-09-28 10:50:00,17.86,17.87,17.83,17.87,402600.0,13.5991,13.6068,13.5763,13.6068,402600.0
2012-09-28 11:00:00,17.87,17.88,17.85,17.86,178200.0,13.6068,13.6144,13.5915,13.5991,178200.0
2012-09-28 11:10:00,17.87,17.88,17.86,17.87,512400.0,13.6068,13.6144,13.5991,13.6068,512400.0
2012-09-28 11:20:00,17.87,17.88,17.83,17.83,411600.0,13.6068,13.6144,13.5763,13.5763,411600.0
2012-09-28 11:30:00,17.83,17.86,17.83,17.84,297800.0,13.5763,13.5991,13.5763,13.5839,297800.0
2012-09-28 11:40:00,17.85,17.89,17.85,17.87,439800.0,13.5915,13.622,13.5915,13.6068,439800.0
2012-09-28 11:50:00,17.87,17.88,17.86,17.88,390400.0,13.6068,13.6144,13.5991,13.6144,390400.0
2012-09-28 12:00:00,17.88,17.93,17.88,17.91,373000.0,13.6144,13.6524,13.6144,13.6372,373000.0
2012-09-28 12:10:00,17.91,17.96,17.91,17.94,315200.0,13.6372,13.6753,13.6372,13.6601,315200.0
2012-09-28 12:20:00,17.93,17.93,17.9,17.91,173400.0,13.6524,13.6524,13.6296,13.6372,173400.0
2012-09-28 12:30:00,17.9,17.93,17.9,17.93,160600.0,13.6296,13.6524,13.6296,13.6524,160600.0
2012-09-28 12:40:00,17.93,17.95,17.92,17.94,328800.0,13.6524,13.6677,13.6448,13.6601,328800.0
2012-09-28 12:50:00,17.94,17.95,17.93,17.93,152000.0,13.6601,13.6677,13.6524,13.6524,152000.0
2012-09-28 13:00:00,17.93,17.94,17.91,17.92,123400.0,13.6524,13.6601,13.6372,13.6448,123400.0
2012-09-28 13:10:00,17.92,17.92,17.9,17.9,214000.0,13.6448,13.6448,13.6296,13.6296,214000.0
2012-09-28 13:20:00,17.9,17.92,17.89,17.92,324200.0,13.6296,13.6448,13.622,13.6448,324200.0
2012-09-28 13:30:00,17.93,17.96,17.91,17.95,362000.0,13.6524,13.6753,13.6372,13.6677,362000.0
2012-09-28 13:40:00,17.96,17.96,17.93,17.93,129400.0,13.6753,13.6753,13.6524,13.6524,129400.0
2012-09-28 13:50:00,17.94,17.97,17.93,17.95,370000.0,13.6601,13.6829,13.6524,13.6677,370000.0
2012-09-28 14:00:00,17.95,17.97,17.93,17.94,245800.0,13.6677,13.6829,13.6524,13.6601,245800.0
2012-09-28 14:10:00,17.94,17.95,17.93,17.94,282400.0,13.6601,13.6677,13.6524,13.6601,282400.0
2012-09-28 14:20:00,17.93,17.95,17.9,17.9,351800.0,13.6524,13.6677,13.6296,13.6296,351800.0
2012-09-28 14:30:00,17.9,17.91,17.88,17.91,363200.0,13.6296,13.6372,13.6144,13.6372,363200.0
2012-09-28 14:40:00,17.91,17.91,17.89,17.91,209000.0,13.6372,13.6372,13.622,13.6372,209000.0
2012-09-28 14:50:00,17.91,17.92,17.9,17.92,359600.0,13.6372,13.6448,13.6296,13.6448,359600.0
2012-09-28 15:00:00,17.92,17.93,17.91,17.92,435400.0,13.6448,13.6524,13.6372,13.6448,435400.0
2012-09-28 15:10:00,17.92,17.96,17.91,17.92,329600.0,13.6448,13.6753,13.6372,13.6448,329600.0
2012-09-28 15:20:00,17.92,17.92,17.9,17.91,380000.0,13.6448,13.6448,13.6296,13.6372,380000.0
2012-09-28 15:30:00,17.91,17.92,17.86,17.86,330400.0,13.6372,13.6448,13.5991,13.5991,330400.0
2012-09-28 15:40:00,17.86,17.93,17.86,17.92,819200.0,13.5991,13.6524,13.5991,13.6448,819200.0
2012-09-28 15:50:00,17.92,17.93,17.87,17.88,1507000.0,13.6448,13.6524,13.6068,13.6144,1507000.0
2012-10-01 09:30:00,18.0,18.0,17.9,17.95,1587200.0,13.7687,13.7687,13.6922,13.7304,1587200.0
2012-10-01 09:40:00,17.95,17.95,17.9,17.9,867800.0,13.7304,13.7304,13.6922,13.6922,867800.0
2012-10-01 09:50:00,17.9,17.93,17.9,17.9,661800.0,13.6922,13.7151,13.6922,13.6922,661800.0
2012-10-01 10:00:00,17.9,18.08,17.9,18.06,1030200.0,13.6922,13.8299,13.6922,13.8146,1030200.0
2012-10-01 10:10:00,18.05,18.06,17.99,18.0,670000.0,13.8069,13.8146,13.761,13.7687,670000.0
2012-10-01 10:20:00,18.0,18.0,17.96,17.97,240200.0,13.7687,13.7687,13.7381,13.7457,240200.0
2012-10-01 10:30:00,17.97,17.98,17.95,17.96,657000.0,13.7457,13.7534,13.7304,13.7381,657000.0
2012-10-01 10:40:00,17.96,17.97,17.92,17.93,1033200.0,13.7381,13.7457,13.7075,13.7151,1033200.0
2012-10-01 10:50:00,17.93,17.93,17.9,17.91,785800.0,13.7151,13.7151,13.6922,13.6998,785800.0
2012-10-01 11:00:00,17.91,17.93,17.91,17.91,405200.0,13.6998,13.7151,13.6998,13.6998,405200.0
2012-10-01 11:10:00,17.91,17.91,17.89,17.89,566000.0,13.6998,13.6998,13.6845,13.6845,566000.0
2012-10-01 11:20:00,17.89,17.91,17.87,17.88,430400.0,13.6845,13.6998,13.6692,13.6769,430400.0
2012-10-01 11:30:00,17.89,17.89,17.87,17.87,135600.0,13.6845,13.6845,13.6692,13.6692,135600.0
2012-10-01 11:40:00,17.87,17.89,17.87,17.88,261600.0,13.6692,13.6845,13.6692,13.6769,261600.0
2012-10-01 11:50:00,17.88,17.88,17.84,17.85,388200.0,13.6769,13.6769,13.6463,13.654,388200.0
2012-10-01 12:00:00,17.85,17.86,17.84,17.85,197600.0,13.654,13.6616,13.6463,13.654,197600.0
2012-10-01 12:10:00,17.85,17.85,17.84,17.84,327400.0,13.654,13.654,13.6463,13.6463,327400.0
2012-10-01 12:20:00,17.84,17.85,17.83,17.85,143200.0,13.6463,13.654,13.6387,13.654,143200.0
2012-10-01 12:30:00,17.85,17.86,17.83,17.85,201200.0,13.654,13.6616,13.6387,13.654,201200.0
2012-10-01 12:40:00,17.85,17.86,17.83,17.83,222400.0,13.654,13.6616,13.6387,13.6387,222400.0
2012-10-01 12:50:00,17.83,17.83,17.79,17.8,280200.0,13.6387,13.6387,13.6081,13.6157,280200.0
2012-10-01 13:00:00,17.8,17.81,17.75,17.75,389000.0,13.6157,13.6234,13.5775,13.5775,389000.0
2012-10-01 13:10:00,17.75,17.75,17.73,17.74,354000.0,13.5775,13.5775,13.5622,13.5698,354000.0
2012-10-01 13:20:00,17.74,17.75,17.74,17.75,204400.0,13.5698,13.5775,13.5698,13.5775,204400.0
2012-10-01 13:30:00,17.75,17.75,17.73,17.74,307400.0,13.5775,13.5775,13.5622,13.5698,307400.0
2012-10-01 13:40:00,17.74,17.75,17.72,17.75,292600.0,13.5698,13.5775,13.5545,13.5775,292600.0
2012-10-01 13:50:00,17.75,17.75,17.74,17.75,251200.0,13.5775,13.5775,13.5698,13.5775,251200.0
2012-10-01 14:00:00,17.75,17.76,17.74,17.75,327800.0,13.5775,13.5851,13.5698,13.5775,327800.0
2012-10-01 14:10:00,17.75,17.75,17.74,17.75,399200.0,13.5775,13.5775,13.5698,13.5775,399200.0
2012-10-01 14:20:00,17.75,17.77,17.74,17.76,381800.0,13.5775,13.5928,13.5698,13.5851,381800.0
2012-10-01 14:30:00,17.76,17.77,17.75,17.75,400800.0,13.5851,13.5928,13.5775,13.5775,400800.0
2012-10-01 14:40:00,17.75,17.75,17.74,17.75,260400.0,13.5775,13.5775,13.5698,13.5775,260400.0
2012-10-01 14:50:00,17.75,17.75,17.74,17.75,238000.0,13.5775,13.5775,13.5698,13.5775,238000.0
2012-10-01 15:00:00,17.75,17.75,17.73,17.74,350600.0,13.5775,13.5775,13.5622,13.5698,350600.0
2012-10-01 15:10:00,17.74,17.74,17.68,17.68,590400.0,13.5698,13.5698,13.5239,13.5239,590400.0
2012-10-01 15:20:00,17.68,17.68,17.65,17.67,529800.0,13.5239,13.5239,13.501,13.5163,529800.0
2012-10-01 15:30:00,17.68,17.68,17.66,17.67,678600.0,13.5239,13.5239,13.5086,13.5163,678600.0
2012-10-01 15:40:00,17.67,17.68,17.65,17.65,1013600.0,13.5163,13.5239,13.501,13.501,1013600.0
2012-10-01 15:50:00,17.65,17.7,17.65,17.7,1971200.0,13.501,13.5392,13.501,13.5392,1971200.0
2012-10-02 09:30:00,17.73,17.92,17.73,17.85,1557600.0,13.5622,13.7075,13.5622,13.654,1557600.0
2012-10-02 09:40:00,17.85,17.9,17.81,17.88,1247200.0,13.654,13.6922,13.6234,13.6769,1247200.0
2012-10-02 09:50:00,17.88,17.94,17.88,17.93,905400.0,13.6769,13.7228,13.6769,13.7151,905400.0
2012-10-02 10:00:00,17.93,17.94,17.9,17.93,1003400.0,13.7151,13.7228,13.6922,13.7151,1003400.0
2012-10-02 10:10:00,17.94,17.94,17.9,17.93,695200.0,13.7228,13.7228,13.6922,13.7151,695200.0
2012-10-02 10:20:00,17.93,17.97,17.93,17.96,762800.0,13.7151,13.7457,13.7151,13.7381,762800.0
2012-10-02 10:30:00,17.96,18.04,17.96,17.98,1210600.0,13.7381,13.7993,13.7381,13.7534,1210600.0
2012-10-02 10:40:00,17.98,18.0,17.98,17.99,503200.0,13.7534,13.7687,13.7534,13.761,503200.0
2012-10-02 10:50:00,18.0,18.0,17.92,17.94,488600.0,13.7687,13.7687,13.7075,13.7228,488600.0
2012-10-02 11:00:00,17.93,17.96,17.93,17.94,577600.0,13.7151,13.7381,13.7151,13.7228,577600.0
2012-10-02 11:10:00,17.93,17.95,17.92,17.93,548000.0,13.7151,13.7304,13.7075,13.7151,548000.0
2012-10-02 11:20:00,17.93,17.93,17.9,17.91,535200.0,13.7151,13.7151,13.6922,13.6998,535200.0
2012-10-02 11:30:00,17.91,17.95,17.85,17.88,763400.0,13.6998,13.7304,13.654,13.6769,763400.0
2012-10-02 11:40:00,17.88,17.88,17.85,17.86,436600.0,13.6769,13.6769,13.654,13.6616,436600.0
2012-10-02 11:50:00,17.86,17.88,17.86,17.88,267800.0,13.6616,13.6769,13.6616,13.6769,267800.0
2012-10-02 12:00:00,17.88,17.88,17.85,17.86,520800.0,13.6769,13.6769,13.654,13.6616,520800.0
2012-10-02 12:10:00,17.86,17.88,17.85,17.88,353800.0,13.6616,13.6769,13.654,13.6769,353800.0
2012-10-02 12:20:00,17.88,17.89,17.85,17.86,420600.0,13.6769,13.6845,13.654,13.6616,420600.0
2012-10-02 12:30:00,17.86,17.88,17.85,17.87,206000.0,13.6616,13.6769,13.654,13.6692,206000.0
2012-10-02 12:40:00,17.87,17.87,17.85,17.86,191400.0,13.6692,13.6692,13.654,13.6616,191400.0
2012-10-02 12:50:00,17.86,17.87,17.86,17.87,154000.0,13.6616,13.6692,13.6616,13.6692,154000.0
2012-10-02 13:00:00,17.86,17.88,17.86,17.88,121400.0,13.6616,13.6769,13.6616,13.6769,121400.0
2012-10-02 13:10:00,17.88,17.89,17.87,17.89,231200.0,13.6769,13.6845,13.6692,13.6845,231200.0
2012-10-02 13:20:00,17.89,17.9,17.86,17.86,201400.0,13.6845,13.6922,13.6616,13.6616,201400.0
2012-10-02 13:30:00,17.86,17.87,17.83,17.87,513000.0,13.6616,13.6692,13.6387,13.6692,513000.0
2012-10-02 13:40:00,17.87,17.9,17.86,17.88,198800.0,13.6692,13.6922,13.6616,13.6769,198800.0
2012-10-02 13:50:00,17.88,17.89,17.84,17.86,341400.0,13.6769,13.6845,13.6463,13.6616,341400.0
2012-10-02 14:00:00,17.86,17.89,17.86,17.88,439600.0,13.6616,13.6845,13.6616,13.6769,439600.0
2012-10-02 14:10:00,17.88,17.9,17.87,17.9,528800.0,13.6769,13.6922,13.6692,13.6922,528800.0
2012-10-02 14:20:00,17.9,17.9,17.86,17.88,409800.0,13.6922,13.6922,13.6616,13.6769,409800.0
2012-10-02 14:30:00,17.88,17.88,17.85,17.87,502000.0,13.6769,13.6769,13.654,13.6692,502000.0
2012-10-02 14:40:00,17.86,17.87,17.84,17.86,579400.0,13.6616,13.6692,13.6463,13.6616,579400.0
2012-10-02 14:50:00,17.86,17.86,17.85,17.86,323800.0,13.6616,13.6616,13.654,13.6616,323800.0
2012-10-02 15:00:00,17.86,17.88,17.85,17.88,558600.0,13.6616,13.6769,13.654,13.6769,558600.0
2012-10-02 15:10:00,17.88,17.88,17.86,17.87,535800.0,13.6769,13.6769,13.6616,13.6692,535800.0
2012-10-02 15:20:00,17.88,17.91,17.87,17.9,392200.0,13.6769,13.6998,13.6692,13.6922,392200.0
2012-10-02 15:30:00,17.9,17.92,17.89,17.92,775200.0,13.6922,13.7075,13.6845,13.7075,775200.0
2012-10-02 15:40:00,17.92,17.93,17.91,17.92,1031200.0,13.7075,13.7151,13.6998,13.7075,1031200.0
2012-10-02 15:50:00,17.92,17.93,17.91,17.92,2096000.0,13.7075,13.7151,13.6998,13.7075,2096000.0
2012-10-03 09:30:00,17.97,18.04,17.95,18.03,524200.0,13.7457,13.7993,13.7304,13.7916,524200.0
2012-10-03 09:40:00,18.03,18.07,18.02,18.05,525400.0,13.7916,13.8222,13.784,13.8069,525400.0
2012-10-03 09:50:00,18.05,18.07,18.03,18.05,411000.0,13.8069,13.8222,13.7916,13.8069,411000.0
2012-10-03 10:00:00,18.06,18.11,18.02,18.03,781400.0,13.8146,13.8528,13.784,13.7916,781400.0
2012-10-03 10:10:00,18.03,18.15,18.03,18.14,804200.0,13.7916,13.8834,13.7916,13.8758,804200.0
2012-10-03 10:20:00,18.14,18.15,18.1,18.11,402000.0,13.8758,13.8834,13.8452,13.8528,402000.0
2012-10-03 10:30:00,18.11,18.12,18.06,18.09,644200.0,13.8528,13.8605,13.8146,13.8375,644200.0
2012-10-03 10:40:00,18.09,18.09,18.06,18.07,304200.0,13.8375,13.8375,13.8146,13.8222,304200.0
2012-10-03 10:50:00,18.07,18.08,18.04,18.05,366400.0,13.8222,13.8299,13.7993,13.8069,366400.0
2012-10-03 11:00:00,18.05,18.07,18.04,18.07,548000.0,13.8069,13.8222,13.7993,13.8222,548000.0
2012-10-03 11:10:00,18.06,18.16,18.06,18.14,701600.0,13.8146,13.8911,13.8146,13.8758,701600.0
2012-10-03 11:20:00,18.14,18.17,18.14,18.17,391400.0,13.8758,13.8987,13.8758,13.8987,391400.0
2012-10-03 11:30:00,18.17,18.17,18.16,18.17,219800.0,13.8987,13.8987,13.8911,13.8987,219800.0
2012-10-03 11:40:00,18.17,18.21,18.16,18.19,515200.0,13.8987,13.9293,13.8911,13.914,515200.0
2012-10-03 11:50:00,18.18,18.2,18.17,18.19,488800.0,13.9064,13.9217,13.8987,13.914,488800.0
2012-10-03 12:00:00,18.19,18.2,18.17,18.18,234600.0,13.914,13.9217,13.8987,13.9064,234600.0
2012-10-03 12:10:00,18.18,18.2,18.18,18.19,234400.0,13.9064,13.9217,13.9064,13.914,234400.0
2012-10-03 12:20:00,18.18,18.2,18.18,18.2,225400.0,13.9064,13.9217,13.9064,13.9217,225400.0
2012-10-03 12:30:00,18.2,18.23,18.2,18.22,374600.0,13.9217,13.9446,13.9217,13.937,374600.0
2012-10-03 12:40:00,18.22,18.23,18.2,18.22,489800.0,13.937,13.9446,13.9217,13.937,489800.0
2012-10-03 12:50:00,18.23,18.24,18.22,18.23,199200.0,13.9446,13.9523,13.937,13.9446,199200.0
2012-10-03 13:00:00,18.23,18.23,18.2,18.2,278400.0,13.9446,13.9446,13.9217,13.9217,278400.0
2012-10-03 13:10:00,18.2,18.2,18.18,18.18,284600.0,13.9217,13.9217,13.9064,13.9064,284600.0
2012-10-03 13:20:00,18.18,18.2,18.18,18.18,241600.0,13.9064,13.9217,13.9064,13.9064,241600.0
2012-10-03 13:30:00,18.18,18.18,18.14,18.14,402000.0,13.9064,13.9064,13.8758,13.8758,402000.0
2012-10-03 13:40:00,18.14,18.15,18.11,18.13,293000.0,13.8758,13.8834,13.8528,13.8681,293000.0
2012-10-03 13:50:00,18.13,18.18,18.13,18.17,404400.0,13.8681,13.9064,13.8681,13.8987,404400.0
2012-10-03 14:00:00,18.17,18.19,18.17,18.18,316600.0,13.8987,13.914,13.8987,13.9064,316600.0
2012-10-03 14:10:00,18.18,18.18,18.17,18.18,429800.0,13.9064,13.9064,13.8987,13.9064,429800.0
2012-10-03 14:20:00,18.18,18.18,18.14,18.14,378200.0,13.9064,13.9064,13.8758,13.8758,378200.0
2012-10-03 14:30:00,18.14,18.18,18.14,18.18,400200.0,13.8758,13.9064,13.8758,13.9064,400200.0
2012-10-03 14:40:00,18.17,18.18,18.13,18.13,370200.0,13.8987,13.9064,13.8681,13.8681,370200.0
2012-10-03 14:50:00,18.13,18.14,18.11,18.11,353800.0,13.8681,13.8758,13.8528,13.8528,353800.0
2012-10-03 15:00:00,18.11,18.11,18.09,18.1,750400.0,13.8528,13.8528,13.8375,13.8452,750400.0
2012-10-03 15:10:00,18.1,18.11,18.08,18.09,536600.0,13.8452,13.8528,13.8299,13.8375,536600.0
2012-10-03 15:20:00,18.09,18.14,18.09,18.13,622600.0,13.8375,13.8758,13.8375,13.8681,622600.0
2012-10-03 15:30:00,18.13,18.14,18.1,18.1,410200.0,13.8681,13.8758,13.8452,13.8452,410200.0
2012-10-03 15:40:00,18.11,18.13,18.1,18.11,1154800.0,13.8528,13.8681,13.8452,13.8528,1154800.0
2012-10-03 15:50:00,18.11,18.11,18.1,18.1,1417400.0,13.8528,13.8528,13.8452,13.8452,1417400.0
2012-10-04 09:30:00,18.2,18.24,18.13,18.23,708000.0,13.9217,13.9523,13.8681,13.9446,708000.0
2012-10-04 09:40:00,18.22,18.27,18.18,18.24,525800.0,13.937,13.9752,13.9064,13.9523,525800.0
2012-10-04 09:50:00,18.24,18.24,18.18,18.2,458000.0,13.9523,13.9523,13.9064,13.9217,458000.0
2012-10-04 10:00:00,18.2,18.32,18.2,18.3,790400.0,13.9217,14.0135,13.9217,13.9982,790400.0
2012-10-04 10:10:00,18.3,18.34,18.29,18.32,831200.0,13.9982,14.0288,13.9905,14.0135,831200.0
2012-10-04 10:20:00,18.32,18.35,18.3,18.33,980000.0,14.0135,14.0364,13.9982,14.0211,980000.0
2012-10-04 10:30:00,18.33,18.35,18.28,18.28,517000.0,14.0211,14.0364,13.9829,13.9829,517000.0
2012-10-04 10:40:00,18.28,18.3,18.25,18.28,349200.0,13.9829,13.9982,13.9599,13.9829,349200.0
2012-10-04 10:50:00,18.28,18.29,18.25,18.27,340400.0,13.9829,13.9905,13.9599,13.9752,340400.0
2012-10-04 11:00:00,18.27,18.28,18.23,18.24,233200.0,13.9752,13.9829,13.9446,13.9523,233200.0
2012-10-04 11:10:00,18.24,18.25,18.23,18.24,256200.0,13.9523,13.9599,13.9446,13.9523,256200.0
2012-10-04 11:20:00,18.23,18.24,18.21,18.24,299200.0,13.9446,13.9523,13.9293,13.9523,299200.0
2012-10-04 11:30:00,18.24,18.27,18.23,18.24,535800.0,13.9523,13.9752,13.9446,13.9523,535800.0
2012-10-04 11:40:00,18.25,18.27,18.24,18.25,225400.0,13.9599,13.9752,13.9523,13.9599,225400.0
2012-10-04 11:50:00,18.25,18.26,18.24,18.25,471800.0,13.9599,13.9676,13.9523,13.9599,471800.0
2012-10-04 12:00:00,18.26,18.26,18.24,18.25,389800.0,13.9676,13.9676,13.9523,13.9599,389800.0
2012-10-04 12:10:00,18.25,18.27,18.23,18.23,602800.0,13.9599,13.9752,13.9446,13.9446,602800.0
2012-10-04 12:20:00,18.23,18.24,18.2,18.2,415000.0,13.9446,13.9523,13.9217,13.9217,415000.0
2012-10-04 12:30:00,18.2,18.21,18.2,18.2,317000.0,13.9217,13.9293,13.9217,13.9217,317000.0
2012-10-04 12:40:00,18.2,18.22,18.2,18.22,104200.0,13.9217,13.937,13.9217,13.937,104200.0
2012-10-04 12:50:00,18.22,18.22,18.21,18.22,194800.0,13.937,13.937,13.9293,13.937,194800.0
2012-10-04 13:00:00,18.22,18.23,18.21,18.22,207800.0,13.937,13.9446,13.9293,13.937,207800.0
2012-10-04 13:10:00,18.22,18.25,18.22,18.25,227800.0,13.937,13.9599,13.937,13.9599,227800.0
2012-10-04 13:20:00,18.24,18.25,18.24,18.25,316200.0,13.9523,13.9599,13.9523,13.9599,316200.0
2012-10-04 13:30:00,18.25,18.25,18.22,18.23,376800.0,13.9599,13.9599,13.937,13.9446,376800.0
2012-10-04 13:40:00,18.23,18.23,18.21,18.22,152400.0,13.9446,13.9446,13.9293,13.937,152400.0
2012-10-04 13:50:00,18.22,18.23,18.21,18.23,164400.0,13.937,13.9446,13.9293,13.9446,164400.0
2012-10-04 14:00:00,18.22,18.23,18.18,18.2,672200.0,13.937,13.9446,13.9064,13.9217,672200.0
2012-10-04 14:10:00,18.21,18.22,18.2,18.22,319800.0,13.9293,13.937,13.9217,13.937,319800.0
2012-10-04 14:20:00,18.21,18.22,18.2,18.22,143400.0,13.9293,13.937,13.9217,13.937,143400.0
2012-10-04 14:30:00,18.22,18.25,18.22,18.24,469600.0,13.937,13.9599,13.937,13.9523,469600.0
2012-10-04 14:40:00,18.24,18.26,18.24,18.26,259400.0,13.9523,13.9676,13.9523,13.9676,259400.0
2012-10-04 14:50:00,18.26,18.26,18.24,18.25,230000.0,13.9676,13.9676,13.9523,13.9599,230000.0
2012-10-04 15:00:00,18.25,18.27,18.25,18.27,332000.0,13.9599,13.9752,13.9599,13.9752,332000.0
2012-10-04 15:10:00,18.27,18.27,18.24,18.25,618400.0,13.9752,13.9752,13.9523,13.9599,618400.0
2012-10-04 15:20:00,18.25,18.25,18.23,18.24,258400.0,13.9599,13.9599,13.9446,13.9523,258400.0
2012-10-04 15:30:00,18.25,18.25,18.24,18.25,413000.0,13.9599,13.9599,13.9523,13.9599,413000.0
2012-10-04 15:40:00,18.25,18.25,18.24,18.25,504600.0,13.9599,13.9599,13.9523,13.9599,504600.0
2012-10-04 15:50:00,18.25,18.25,18.23,18.25,1948800.0,13.9599,13.9599,13.9446,13.9599,1948800.0
2012-10-05 09:30:00,18.36,18.42,18.35,18.39,764800.0,14.0441,14.09,14.0364,14.067,764800.0
2012-10-05 09:40:00,18.39,18.4,18.33,18.38,479000.0,14.067,14.0747,14.0211,14.0594,479000.0
2012-10-05 09:50:00,18.38,18.43,18.38,18.41,382800.0,14.0594,14.0976,14.0594,14.0823,382800.0
2012-10-05 10:00:00,18.4,18.45,18.38,18.44,366800.0,14.0747,14.1129,14.0594,14.1053,366800.0
2012-10-05 10:10:00,18.44,18.48,18.44,18.46,898000.0,14.1053,14.1359,14.1053,14.1206,898000.0
2012-10-05 10:20:00,18.46,18.49,18.46,18.48,313600.0,14.1206,14.1435,14.1206,14.1359,313600.0
2012-10-05 10:30:00,18.48,18.49,18.46,18.46,275000.0,14.1359,14.1435,14.1206,14.1206,275000.0
2012-10-05 10:40:00,18.46,18.47,18.4,18.4,524200.0,14.1206,14.1282,14.0747,14.0747,524200.0
2012-10-05 10:50:00,18.4,18.42,18.38,18.41,504600.0,14.0747,14.09,14.0594,14.0823,504600.0
2012-10-05 11:00:00,18.41,18.41,18.39,18.41,271000.0,14.0823,14.0823,14.067,14.0823,271000.0
2012-10-05 11:10:00,18.4,18.43,18.4,18.42,220600.0,14.0747,14.0976,14.0747,14.09,220600.0
2012-10-05 11:20:00,18.43,18.43,18.41,18.41,213800.0,14.0976,14.0976,14.0823,14.0823,213800.0
2012-10-05 11:30:00,18.41,18.43,18.41,18.42,273600.0,14.0823,14.0976,14.0823,14.09,273600.0
2012-10-05 11:40:00,18.42,18.43,18.41,18.41,256200.0,14.09,14.0976,14.0823,14.0823,256200.0
2012-10-05 11:50:00,18.41,18.43,18.41,18.43,244000.0,14.0823,14.0976,14.0823,14.0976,244000.0
2012-10-05 12:00:00,18.43,18.44,18.43,18.43,258000.0,14.0976,14.1053,14.0976,14.0976,258000.0
2012-10-05 12:10:00,18.42,18.45,18.42,18.44,172600.0,14.09,14.1129,14.09,14.1053,172600.0
2012-10-05 12:20:00,18.44,18.45,18.43,18.45,184400.0,14.1053,14.1129,14.0976,14.1129,184400.0
2012-10-05 12:30:00,18.45,18.46,18.43,18.43,210200.0,14.1129,14.1206,14.0976,14.0976,210200.0
2012-10-05 12:40:00,18.43,18.45,18.41,18.41,179200.0,14.0976,14.1129,14.0823,14.0823,179200.0
2012-10-05 12:50:00,18.41,18.42,18.4,18.42,251600.0,14.0823,14.09,14.0747,14.09,251600.0
2012-10-05 13:00:00,18.41,18.42,18.41,18.41,174600.0,14.0823,14.09,14.0823,14.0823,174600.0
2012-10-05 13:10:00,18.42,18.42,18.41,18.41,113400.0,14.09,14.09,14.0823,14.0823,113400.0
2012-10-05 13:20:00,18.42,18.42,18.38,18.39,103600.0,14.09,14.09,14.0594,14.067,103600.0
2012-10-05 13:30:00,18.39,18.4,18.38,18.4,168400.0,14.067,14.0747,14.0594,14.0747,168400.0
2012-10-05 13:40:00,18.4,18.4,18.36,18.36,191600.0,14.0747,14.0747,14.0441,14.0441,191600.0
2012-10-05 13:50:00,18.36,18.38,18.35,18.36,302200.0,14.0441,14.0594,14.0364,14.0441,302200.0
2012-10-05 14:00:00,18.36,18.36,18.34,18.34,217600.0,14.0441,14.0441,14.0288,14.0288,217600.0
2012-10-05 14:10:00,18.35,18.37,18.33,18.36,279000.0,14.0364,14.0517,14.0211,14.0441,279000.0
2012-10-05 14:20:00,18.36,18.38,18.33,18.35,238800.0,14.0441,14.0594,14.0211,14.0364,238800.0
2012-10-05 14:30:00,18.35,18.36,18.32,18.32,214400.0,14.0364,14.0441,14.0135,14.0135,214400.0
2012-10-05 14:40:00,18.32,18.34,18.31,18.33,283000.0,14.0135,14.0288,14.0058,14.0211,283000.0
2012-10-05 14:50:00,18.33,18.33,18.27,18.27,326600.0,14.0211,14.0211,13.9752,13.9752,326600.0
2012-10-05 15:00:00,18.28,18.28,18.25,18.28,485000.0,13.9829,13.9829,13.9599,13.9829,485000.0
2012-10-05 15:10:00,18.28,18.28,18.25,18.27,355800.0,13.9829,13.9829,13.9599,13.9752,355800.0
2012-10-05 15:20:00,18.28,18.28,18.26,18.27,424200.0,13.9829,13.9829,13.9676,13.9752,424200.0
2012-10-05 15:30:00,18.26,18.27,18.25,18.25,817400.0,13.9676,13.9752,13.9599,13.9599,817400.0
2012-10-05 15:40:00,18.25,18.27,18.25,18.26,854800.0,13.9599,13.9752,13.9599,13.9676,854800.0
2012-10-05 15:50:00,18.26,18.28,18.23,18.28,2180800.0,13.9676,13.9829,13.9446,13.9829,2180800.0
2012-10-08 09:30:00,18.18,18.24,18.1,18.1,915400.0,13.9064,13.9523,13.8452,13.8452,915400.0
2012-10-08 09:40:00,18.1,18.14,18.09,18.13,390800.0,13.8452,13.8758,13.8375,13.8681,390800.0
2012-10-08 09:50:00,18.12,18.16,18.12,18.15,439400.0,13.8605,13.8911,13.8605,13.8834,439400.0
2012-10-08 10:00:00,18.15,18.17,18.14,18.16,449400.0,13.8834,13.8987,13.8758,13.8911,449400.0
2012-10-08 10:10:00,18.16,18.2,18.16,18.2,464800.0,13.8911,13.9217,13.8911,13.9217,464800.0
2012-10-08 10:20:00,18.19,18.2,18.17,18.18,1457600.0,13.914,13.9217,13.8987,13.9064,1457600.0
2012-10-08 10:30:00,18.18,18.18,18.15,18.17,637800.0,13.9064,13.9064,13.8834,13.8987,637800.0
2012-10-08 10:40:00,18.17,18.21,18.16,18.16,1050600.0,13.8987,13.9293,13.8911,13.8911,1050600.0
2012-10-08 10:50:00,18.16,18.16,18.13,18.14,562800.0,13.8911,13.8911,13.8681,13.8758,562800.0
2012-10-08 11:00:00,18.14,18.16,18.1,18.1,328800.0,13.8758,13.8911,13.8452,13.8452,328800.0
2012-10-08 11:10:00,18.1,18.14,18.09,18.11,716600.0,13.8452,13.8758,13.8375,13.8528,716600.0
2012-10-08 11:20:00,18.11,18.13,18.11,18.13,242000.0,13.8528,13.8681,13.8528,13.8681,242000.0
2012-10-08 11:30:00,18.13,18.13,18.09,18.1,443000.0,13.8681,13.8681,13.8375,13.8452,443000.0
2012-10-08 11:40:00,18.1,18.11,18.09,18.09,405200.0,13.8452,13.8528,13.8375,13.8375,405200.0
2012-10-08 11:50:00,18.09,18.11,18.09,18.11,247400.0,13.8375,13.8528,13.8375,13.8528,247400.0
2012-10-08 12:00:00,18.11,18.12,18.1,18.1,1075600.0,13.8528,13.8605,13.8452,13.8452,1075600.0
2012-10-08 12:10:00,18.11,18.11,18.09,18.1,232800.0,13.8528,13.8528,13.8375,13.8452,232800.0
2012-10-08 12:20:00,18.11,18.11,18.08,18.09,279200.0,13.8528,13.8528,13.8299,13.8375,279200.0
2012-10-08 12:30:00,18.09,18.11,18.09,18.1,125000.0,13.8375,13.8528,13.8375,13.8452,125000.0
2012-10-08 12:40:00,18.1,18.11,18.1,18.11,154600.0,13.8452,13.8528,13.8452,13.8528,154600.0
2012-10-08 12:50:00,18.11,18.11,18.1,18.11,275000.0,13.8528,13.8528,13.8452,13.8528,275000.0
2012-10-08 13:00:00,18.11,18.13,18.1,18.11,239400.0,13.8528,13.8681,13.8452,13.8528,239400.0
2012-10-08 13:10:00,18.11,18.13,18.1,18.13,87400.0,13.8528,13.8681,13.8452,13.8681,87400.0
2012-10-08 13:20:00,18.13,18.13,18.11,18.12,131000.0,13.8681,13.8681,13.8528,13.8605,131000.0
2012-10-08 13:30:00,18.13,18.15,18.12,18.14,218600.0,13.8681,13.8834,13.8605,13.8758,218600.0
2012-10-08 13:40:00,18.15,18.15,18.14,18.14,236000.0,13.8834,13.8834,13.8758,13.8758,236000.0
2012-10-08 13:50:00,18.15,18.17,18.15,18.17,187800.0,13.8834,13.8987,13.8834,13.8987,187800.0
2012-10-08 14:00:00,18.17,18.18,18.16,18.17,195200.0,13.8987,13.9064,13.8911,13.8987,195200.0
2012-10-08 14:10:00,18.16,18.17,18.15,18.15,237200.0,13.8911,13.8987,13.8834,13.8834,237200.0
2012-10-08 14:20:00,18.15,18.16,18.12,18.13,217400.0,13.8834,13.8911,13.8605,13.8681,217400.0
2012-10-08 14:30:00,18.13,18.14,18.13,18.14,221800.0,13.8681,13.8758,13.8681,13.8758,221800.0
2012-10-08 14:40:00,18.14,18.14,18.13,18.14,233400.0,13.8758,13.8758,13.8681,13.8758,233400.0
2012-10-08 14:50:00,18.14,18.14,18.12,18.13,340200.0,13.8758,13.8758,13.8605,13.8681,340200.0
2012-10-08 15:00:00,18.13,18.16,18.12,18.12,377400.0,13.8681,13.8911,13.8605,13.8605,377400.0
2012-10-08 15:10:00,18.12,18.15,18.11,18.15,265800.0,13.8605,13.8834,13.8528,13.8834,265800.0
2012-10-08 15:20:00,18.15,18.16,18.13,18.14,565000.0,13.8834,13.8911,13.8681,13.8758,565000.0
2012-10-08 15:30:00,18.14,18.14,18.11,18.13,598800.0,13.8758,13.8758,13.8528,13.8681,598800.0
2012-10-08 15:40:00,18.12,18.15,18.12,18.15,481400.0,13.8605,13.8834,13.8605,13.8834,481400.0
2012-10-08 15:50:00,18.15,18.15,18.1,18.1,1371400.0,13.8834,13.8834,13.8452,13.8452,1371400.0
2012-10-09 09:30:00,18.04,18.08,17.91,17.92,728200.0,13.7993,13.8299,13.6998,13.7075,728200.0
2012-10-09 09:40:00,17.92,17.97,17.88,17.88,726200.0,13.7075,13.7457,13.6769,13.6769,726200.0
2012-10-09 09:50:00,17.88,17.93,17.88,17.91,537200.0,13.6769,13.7151,13.6769,13.6998,537200.0
2012-10-09 10:00:00,17.91,17.91,17.86,17.87,826000.0,13.6998,13.6998,13.6616,13.6692,826000.0
2012-10-09 10:10:00,17.88,17.92,17.87,17.9,458400.0,13.6769,13.7075,13.6692,13.6922,458400.0
2012-10-09 10:20:00,17.9,17.93,17.9,17.92,554800.0,13.6922,13.7151,13.6922,13.7075,554800.0
2012-10-09 10:30:00,17.92,17.96,17.92,17.95,454400.0,13.7075,13.7381,13.7075,13.7304,454400.0
2012-10-09 10:40:00,17.95,17.95,17.89,17.9,413000.0,13.7304,13.7304,13.6845,13.6922,413000.0
2012-10-09 10:50:00,17.9,17.9,17.83,17.85,464800.0,13.6922,13.6922,13.6387,13.654,464800.0
2012-10-09 11:00:00,17.85,17.86,17.84,17.86,411600.0,13.654,13.6616,13.6463,13.6616,411600.0
2012-10-09 11:10:00,17.86,17.86,17.82,17.83,272200.0,13.6616,13.6616,13.631,13.6387,272200.0
2012-10-09 11:20:00,17.83,17.84,17.79,17.79,413000.0,13.6387,13.6463,13.6081,13.6081,413000.0
2012-10-09 11:30:00,17.8,17.84,17.8,17.83,453200.0,13.6157,13.6463,13.6157,13.6387,453200.0
2012-10-09 11:40:00,17.82,17.85,17.8,17.81,542200.0,13.631,13.654,13.6157,13.6234,542200.0
2012-10-09 11:50:00,17.81,17.83,17.8,17.8,210800.0,13.6234,13.6387,13.6157,13.6157,210800.0
2012-10-09 12:00:00,17.8,17.83,17.8,17.81,193800.0,13.6157,13.6387,13.6157,13.6234,193800.0
2012-10-09 12:10:00,17.81,17.83,17.79,17.82,353800.0,13.6234,13.6387,13.6081,13.631,353800.0
2012-10-09 12:20:00,17.82,17.83,17.81,17.82,248000.0,13.631,13.6387,13.6234,13.631,248000.0
2012-10-09 12:30:00,17.82,17.82,17.78,17.79,361800.0,13.631,13.631,13.6004,13.6081,361800.0
2012-10-09 12:40:00,17.79,17.81,17.77,17.78,292000.0,13.6081,13.6234,13.5928,13.6004,292000.0
2012-10-09 12:50:00,17.77,17.79,17.75,17.79,234200.0,13.5928,13.6081,13.5775,13.6081,234200.0
2012-10-09 13:00:00,17.79,17.8,17.77,17.78,336400.0,13.6081,13.6157,13.5928,13.6004,336400.0
2012-10-09 13:10:00,17.78,17.8,17.77,17.78,356200.0,13.6004,13.6157,13.5928,13.6004,356200.0
2012-10-09 13:20:00,17.79,17.79,17.77,17.77,225200.0,13.6081,13.6081,13.5928,13.5928,225200.0
2012-10-09 13:30:00,17.77,17.78,17.77,17.78,397600.0,13.5928,13.6004,13.5928,13.6004,397600.0
2012-10-09 13:40:00,17.78,17.8,17.77,17.8,187800.0,13.6004,13.6157,13.5928,13.6157,187800.0
2012-10-09 13:50:00,17.8,17.82,17.8,17.8,280000.0,13.6157,13.631,13.6157,13.6157,280000.0
2012-10-09 14:00:00,17.81,17.83,17.8,17.82,372200.0,13.6234,13.6387,13.6157,13.631,372200.0
2012-10-09 14:10:00,17.82,17.83,17.81,17.83,362800.0,13.631,13.6387,13.6234,13.6387,362800.0
2012-10-09 14:20:00,17.82,17.85,17.82,17.83,272800.0,13.631,13.654,13.631,13.6387,272800.0
2012-10-09 14:30:00,17.83,17.83,17.77,17.77,517600.0,13.6387,13.6387,13.5928,13.5928,517600.0
2012-10-09 14:40:00,17.77,17.78,17.75,17.77,798200.0,13.5928,13.6004,13.5775,13.5928,798200.0
2012-10-09 14:50:00,17.77,17.8,17.76,17.8,967200.0,13.5928,13.6157,13.5851,13.6157,967200.0
2012-10-09 15:00:00,17.8,17.8,17.78,17.79,376200.0,13.6157,13.6157,13.6004,13.6081,376200.0
2012-10-09 15:10:00,17.79,17.79,17.76,17.77,474200.0,13.6081,13.6081,13.5851,13.5928,474200.0
2012-10-09 15:20:00,17.77,17.77,17.72,17.73,675200.0,13.5928,13.5928,13.5545,13.5622,675200.0
2012-10-09 15:30:00,17.73,17.74,17.71,17.71,999600.0,13.5622,13.5698,13.5469,13.5469,999600.0
2012-10-09 15:40:00,17.71,17.74,17.7,17.7,1422200.0,13.5469,13.5698,13.5392,13.5392,1422200.0
2012-10-09 15:50:00,17.7,17.71,17.65,17.66,3916000.0,13.5392,13.5469,13.501,13.5086,3916000.0
2012-10-10 09:30:00,17.72,17.72,17.63,17.67,1144600.0,13.5545,13.5545,13.4857,13.5163,1144600.0
2012-10-10 09:40:00,17.67,17.67,17.61,17.62,689400.0,13.5163,13.5163,13.4704,13.478,689400.0
2012-10-10 09:50:00,17.63,17.65,17.6,17.63,864400.0,13.4857,13.501,13.4627,13.4857,864400.0
2012-10-10 10:00:00,17.63,17.69,17.62,17.66,943600.0,13.4857,13.5316,13.478,13.5086,943600.0
2012-10-10 10:10:00,17.65,17.67,17.62,17.64,613000.0,13.501,13.5163,13.478,13.4933,613000.0
2012-10-10 10:20:00,17.64,17.65,17.63,17.65,843000.0,13.4933,13.501,13.4857,13.501,843000.0
2012-10-10 10:30:00,17.65,17.65,17.61,17.65,464600.0,13.501,13.501,13.4704,13.501,464600.0
2012-10-10 10:40:00,17.65,17.65,17.61,17.61,415800.0,13.501,13.501,13.4704,13.4704,415800.0
2012-10-10 10:50:00,17.61,17.64,17.61,17.64,644000.0,13.4704,13.4933,13.4704,13.4933,644000.0
2012-10-10 11:00:00,17.64,17.66,17.63,17.65,380800.0,13.4933,13.5086,13.4857,13.501,380800.0
2012-10-10 11:10:00,17.65,17.66,17.6,17.6,643000.0,13.501,13.5086,13.4627,13.4627,643000.0
2012-10-10 11:20:00,17.6,17.62,17.6,17.6,1001600.0,13.4627,13.478,13.4627,13.4627,1001600.0
2012-10-10 11:30:00,17.6,17.6,17.56,17.57,712200.0,13.4627,13.4627,13.4321,13.4398,712200.0
2012-10-10 11:40:00,17.57,17.61,17.56,17.59,281000.0,13.4398,13.4704,13.4321,13.4551,281000.0
2012-10-10 11:50:00,17.59,17.59,17.56,17.58,397400.0,13.4551,13.4551,13.4321,13.4474,397400.0
2012-10-10 12:00:00,17.58,17.61,17.58,17.6,327000.0,13.4474,13.4704,13.4474,13.4627,327000.0
2012-10-10 12:10:00,17.6,17.63,17.58,17.59,934400.0,13.4627,13.4857,13.4474,13.4551,934400.0
2012-10-10 12:20:00,17.59,17.59,17.57,17.59,153200.0,13.4551,13.4551,13.4398,13.4551,153200.0
2012-10-10 12:30:00,17.59,17.59,17.55,17.56,581800.0,13.4551,13.4551,13.4245,13.4321,581800.0
2012-10-10 12:40:00,17.55,17.56,17.52,17.53,473800.0,13.4245,13.4321,13.4015,13.4092,473800.0
2012-10-10 12:50:00,17.53,17.54,17.47,17.49,927000.0,13.4092,13.4168,13.3633,13.3786,927000.0
2012-10-10 13:00:00,17.48,17.5,17.48,17.5,884600.0,13.3709,13.3862,13.3709,13.3862,884600.0
2012-10-10 13:10:00,17.5,17.5,17.49,17.49,546400.0,13.3862,13.3862,13.3786,13.3786,546400.0
2012-10-10 13:20:00,17.49,17.51,17.48,17.5,1099600.0,13.3786,13.3939,13.3709,13.3862,1099600.0
2012-10-10 13:30:00,17.5,17.53,17.5,17.5,1483400.0,13.3862,13.4092,13.3862,13.3862,1483400.0
2012-10-10 13:40:00,17.5,17.52,17.49,17.5,331000.0,13.3862,13.4015,13.3786,13.3862,331000.0
2012-10-10 13:50:00,17.5,17.5,17.49,17.5,212600.0,13.3862,13.3862,13.3786,13.3862,212600.0
2012-10-10 14:00:00,17.5,17.52,17.49,17.5,722200.0,13.3862,13.4015,13.3786,13.3862,722200.0
2012-10-10 14:10:00,17.5,17.51,17.48,17.5,303200.0,13.3862,13.3939,13.3709,13.3862,303200.0
2012-10-10 14:20:00,17.5,17.5,17.48,17.5,1073800.0,13.3862,13.3862,13.3709,13.3862,1073800.0
2012-10-10 14:30:00,17.5,17.5,17.48,17.48,1316200.0,13.3862,13.3862,13.3709,13.3709,1316200.0
2012-10-10 14:40:00,17.48,17.5,17.48,17.49,810400.0,13.3709,13.3862,13.3709,13.3786,810400.0
2012-10-10 14:50:00,17.49,17.54,17.49,17.53,653800.0,13.3786,13.4168,13.3786,13.4092,653800.0
2012-10-10 15:00:00,17.53,17.55,17.53,17.55,585600.0,13.4092,13.4245,13.4092,13.4245,585600.0
2012-10-10 15:10:00,17.55,17.56,17.54,17.56,988800.0,13.4245,13.4321,13.4168,13.4321,988800.0
2012-10-10 15:20:00,17.56,17.56,17.54,17.55,673200.0,13.4321,13.4321,13.4168,13.4245,673200.0
2012-10-10 15:30:00,17.55,17.56,17.53,17.54,811400.0,13.4245,13.4321,13.4092,13.4168,811400.0
2012-10-10 15:40:00,17.53,17.55,17.53,17.55,833200.0,13.4092,13.4245,13.4092,13.4245,833200.0
2012-10-10 15:50:00,17.55,17.58,17.54,17.58,2074600.0,13.4245,13.4474,13.4168,13.4474,2074600.0
2012-10-11 09:30:00,17.68,17.77,17.66,17.71,1144000.0,13.5239,13.5928,13.5086,13.5469,1144000.0
2012-10-11 09:40:00,17.71,17.72,17.66,17.67,1060000.0,13.5469,13.5545,13.5086,13.5163,1060000.0
2012-10-11 09:50:00,17.67,17.68,17.66,17.67,776600.0,13.5163,13.5239,13.5086,13.5163,776600.0
2012-10-11 10:00:00,17.68,17.7,17.65,17.7,704000.0,13.5239,13.5392,13.501,13.5392,704000.0
2012-10-11 10:10:00,17.7,17.74,17.7,17.73,563800.0,13.5392,13.5698,13.5392,13.5622,563800.0
2012-10-11 10:20:00,17.72,17.74,17.72,17.74,561000.0,13.5545,13.5698,13.5545,13.5698,561000.0
2012-10-11 10:30:00,17.74,17.75,17.73,17.74,475600.0,13.5698,13.5775,13.5622,13.5698,475600.0
2012-10-11 10:40:00,17.74,17.75,17.72,17.74,829200.0,13.5698,13.5775,13.5545,13.5698,829200.0
2012-10-11 10:50:00,17.75,17.77,17.74,17.75,972000.0,13.5775,13.5928,13.5698,13.5775,972000.0
2012-10-11 11:00:00,17.75,17.78,17.74,17.74,751600.0,13.5775,13.6004,13.5698,13.5698,751600.0
2012-10-11 11:10:00,17.74,17.75,17.71,17.72,850200.0,13.5698,13.5775,13.5469,13.5545,850200.0
2012-10-11 11:20:00,17.72,17.75,17.72,17.75,934400.0,13.5545,13.5775,13.5545,13.5775,934400.0
2012-10-11 11:30:00,17.75,17.76,17.75,17.75,717200.0,13.5775,13.5851,13.5775,13.5775,717200.0
2012-10-11 11:40:00,17.75,17.75,17.7,17.7,1044000.0,13.5775,13.5775,13.5392,13.5392,1044000.0
2012-10-11 11:50:00,17.71,17.71,17.67,17.68,625000.0,13.5469,13.5469,13.5163,13.5239,625000.0
2012-10-11 12:00:00,17.68,17.71,17.68,17.71,547600.0,13.5239,13.5469,13.5239,13.5469,547600.0
2012-10-11 12:10:00,17.71,17.73,17.69,17.71,479600.0,13.5469,13.5622,13.5316,13.5469,479600.0
2012-10-11 12:20:00,17.71,17.71,17.68,17.69,340400.0,13.5469,13.5469,13.5239,13.5316,340400.0
2012-10-11 12:30:00,17.7,17.71,17.68,17.7,236000.0,13.5392,13.5469,13.5239,13.5392,236000.0
2012-10-11 12:40:00,17.7,17.7,17.67,17.69,369200.0,13.5392,13.5392,13.5163,13.5316,369200.0
2012-10-11 12:50:00,17.69,17.7,17.68,17.68,477200.0,13.5316,13.5392,13.5239,13.5239,477200.0
2012-10-11 13:00:00,17.68,17.69,17.67,17.69,325800.0,13.5239,13.5316,13.5163,13.5316,325800.0
2012-10-11 13:10:00,17.69,17.69,17.68,17.68,266800.0,13.5316,13.5316,13.5239,13.5239,266800.0
2012-10-11 13:20:00,17.68,17.68,17.64,17.65,213600.0,13.5239,13.5239,13.4933,13.501,213600.0
2012-10-11 13:30:00,17.65,17.65,17.59,17.6,242800.0,13.501,13.501,13.4551,13.4627,242800.0
2012-10-11 13:40:00,17.6,17.6,17.57,17.58,643000.0,13.4627,13.4627,13.4398,13.4474,643000.0
2012-10-11 13:50:00,17.58,17.58,17.57,17.57,435200.0,13.4474,13.4474,13.4398,13.4398,435200.0
2012-10-11 14:00:00,17.57,17.58,17.55,17.56,472000.0,13.4398,13.4474,13.4245,13.4321,472000.0
2012-10-11 14:10:00,17.56,17.59,17.56,17.59,283800.0,13.4321,13.4551,13.4321,13.4551,283800.0
2012-10-11 14:20:00,17.59,17.66,17.58,17.65,585600.0,13.4551,13.5086,13.4474,13.501,585600.0
2012-10-11 14:30:00,17.65,17.68,17.65,17.68,855600.0,13.501,13.5239,13.501,13.5239,855600.0
2012-10-11 14:40:00,17.68,17.68,17.65,17.65,644600.0,13.5239,13.5239,13.501,13.501,644600.0
2012-10-11 14:50:00,17.66,17.67,17.64,17.64,664600.0,13.5086,13.5163,13.4933,13.4933,664600.0
2012-10-11 15:00:00,17.64,17.65,17.61,17.61,588000.0,13.4933,13.501,13.4704,13.4704,588000.0
2012-10-11 15:10:00,17.62,17.66,17.62,17.66,678400.0,13.478,13.5086,13.478,13.5086,678400.0
2012-10-11 15:20:00,17.66,17.68,17.64,17.68,600400.0,13.5086,13.5239,13.4933,13.5239,600400.0
2012-10-11 15:30:00,17.68,17.68,17.62,17.63,1087200.0,13.5239,13.5239,13.478,13.4857,1087200.0
2012-10-11 15:40:00,17.63,17.63,17.6,17.6,1027200.0,13.4857,13.4857,13.4627,13.4627,1027200.0
2012-10-11 15:50:00,17.6,17.61,17.56,17.57,2688400.0,13.4627,13.4704,13.4321,13.4398,2688400.0
2012-10-12 09:30:00,17.66,17.71,17.58,17.7,876200.0,13.5086,13.5469,13.4474,13.5392,876200.0
2012-10-12 09:40:00,17.7,17.77,17.69,17.77,534600.0,13.5392,13.5928,13.5316,13.5928,534600.0
2012-10-12 09:50:00,17.77,17.86,17.76,17.86,733000.0,13.5928,13.6616,13.5851,13.6616,733000.0
2012-10-12 10:00:00,17.86,17.9,17.84,17.86,776200.0,13.6616,13.6922,13.6463,13.6616,776200.0
2012-10-12 10:10:00,17.86,17.86,17.83,17.85,608200.0,13.6616,13.6616,13.6387,13.654,608200.0
2012-10-12 10:20:00,17.85,17.85,17.8,17.81,351200.0,13.654,13.654,13.6157,13.6234,351200.0
2012-10-12 10:30:00,17.81,17.83,17.8,17.81,297000.0,13.6234,13.6387,13.6157,13.6234,297000.0
2012-10-12 10:40:00,17.8,17.82,17.78,17.8,279800.0,13.6157,13.631,13.6004,13.6157,279800.0
2012-10-12 10:50:00,17.79,17.83,17.78,17.82,315600.0,13.6081,13.6387,13.6004,13.631,315600.0
2012-10-12 11:00:00,17.82,17.83,17.79,17.81,685000.0,13.631,13.6387,13.6081,13.6234,685000.0
2012-10-12 11:10:00,17.81,17.83,17.81,17.83,919000.0,13.6234,13.6387,13.6234,13.6387,919000.0
2012-10-12 11:20:00,17.83,17.86,17.82,17.85,534400.0,13.6387,13.6616,13.631,13.654,534400.0
2012-10-12 11:30:00,17.85,17.86,17.81,17.81,1231400.0,13.654,13.6616,13.6234,13.6234,1231400.0
2012-10-12 11:40:00,17.81,17.83,17.8,17.82,854200.0,13.6234,13.6387,13.6157,13.631,854200.0
2012-10-12 11:50:00,17.81,17.84,17.8,17.84,507200.0,13.6234,13.6463,13.6157,13.6463,507200.0
2012-10-12 12:00:00,17.84,17.85,17.83,17.83,301200.0,13.6463,13.654,13.6387,13.6387,301200.0
2012-10-12 12:10:00,17.84,17.85,17.83,17.83,303000.0,13.6463,13.654,13.6387,13.6387,303000.0
2012-10-12 12:20:00,17.83,17.84,17.82,17.83,426000.0,13.6387,13.6463,13.631,13.6387,426000.0
2012-10-12 12:30:00,17.83,17.85,17.83,17.84,189600.0,13.6387,13.654,13.6387,13.6463,189600.0
2012-10-12 12:40:00,17.84,17.84,17.8,17.81,303800.0,13.6463,13.6463,13.6157,13.6234,303800.0
2012-10-12 12:50:00,17.82,17.84,17.81,17.83,246200.0,13.631,13.6463,13.6234,13.6387,246200.0
2012-10-12 13:00:00,17.83,17.84,17.83,17.84,234000.0,13.6387,13.6463,13.6387,13.6463,234000.0
2012-10-12 13:10:00,17.84,17.84,17.82,17.82,210000.0,13.6463,13.6463,13.631,13.631,210000.0
2012-10-12 13:20:00,17.82,17.83,17.81,17.82,408800.0,13.631,13.6387,13.6234,13.631,408800.0
2012-10-12 13:30:00,17.82,17.83,17.82,17.83,471800.0,13.631,13.6387,13.631,13.6387,471800.0
2012-10-12 13:40:00,17.83,17.83,17.82,17.82,272000.0,13.6387,13.6387,13.631,13.631,272000.0
2012-10-12 13:50:00,17.82,17.85,17.82,17.83,168200.0,13.631,13.654,13.631,13.6387,168200.0
2012-10-12 14:00:00,17.84,17.84,17.82,17.83,282000.0,13.6463,13.6463,13.631,13.6387,282000.0
2012-10-12 14:10:00,17.83,17.84,17.83,17.84,258000.0,13.6387,13.6463,13.6387,13.6463,258000.0
2012-10-12 14:20:00,17.84,17.85,17.84,17.85,348800.0,13.6463,13.654,13.6463,13.654,348800.0
2012-10-12 14:30:00,17.84,17.85,17.83,17.85,331000.0,13.6463,13.654,13.6387,13.654,331000.0
2012-10-12 14:40:00,17.85,17.85,17.84,17.85,252400.0,13.654,13.654,13.6463,13.654,252400.0
2012-10-12 14:50:00,17.84,17.88,17.84,17.87,456400.0,13.6463,13.6769,13.6463,13.6692,456400.0
2012-10-12 15:00:00,17.88,17.88,17.86,17.86,564800.0,13.6769,13.6769,13.6616,13.6616,564800.0
2012-10-12 15:10:00,17.86,17.88,17.86,17.88,498200.0,13.6616,13.6769,13.6616,13.6769,498200.0
2012-10-12 15:20:00,17.88,17.89,17.87,17.89,690600.0,13.6769,13.6845,13.6692,13.6845,690600.0
2012-10-12 15:30:00,17.89,17.89,17.87,17.88,693800.0,13.6845,13.6845,13.6692,13.6769,693800.0
2012-10-12 15:40:00,17.88,17.9,17.88,17.89,1317600.0,13.6769,13.6922,13.6769,13.6845,1317600.0
2012-10-12 15:50:00,17.89,17.93,17.88,17.89,2893000.0,13.6845,13.7151,13.6769,13.6845,2893000.0
2012-10-15 09:30:00,17.92,17.98,17.9,17.98,752800.0,13.7075,13.7534,13.6922,13.7534,752800.0
2012-10-15 09:40:00,17.98,17.98,17.89,17.89,572000.0,13.7534,13.7534,13.6845,13.6845,572000.0
2012-10-15 09:50:00,17.89,17.93,17.89,17.93,796000.0,13.6845,13.7151,13.6845,13.7151,796000.0
2012-10-15 10:00:00,17.93,17.93,17.9,17.92,327600.0,13.7151,13.7151,13.6922,13.7075,327600.0
2012-10-15 10:10:00,17.91,17.93,17.88,17.93,873600.0,13.6998,13.7151,13.6769,13.7151,873600.0
2012-10-15 10:20:00,17.93,17.93,17.9,17.9,722600.0,13.7151,13.7151,13.6922,13.6922,722600.0
2012-10-15 10:30:00,17.9,17.95,17.9,17.94,696400.0,13.6922,13.7304,13.6922,13.7228,696400.0
2012-10-15 10:40:00,17.94,17.98,17.93,17.96,444200.0,13.7228,13.7534,13.7151,13.7381,444200.0
2012-10-15 10:50:00,17.97,18.0,17.96,18.0,612600.0,13.7457,13.7687,13.7381,13.7687,612600.0
2012-10-15 11:00:00,18.0,18.04,17.99,18.04,420400.0,13.7687,13.7993,13.761,13.7993,420400.0
2012-10-15 11:10:00,18.04,18.04,18.02,18.04,614000.0,13.7993,13.7993,13.784,13.7993,614000.0
2012-10-15 11:20:00,18.04,18.1,18.04,18.1,738200.0,13.7993,13.8452,13.7993,13.8452,738200.0
2012-10-15 11:30:00,18.09,18.13,18.09,18.11,498200.0,13.8375,13.8681,13.8375,13.8528,498200.0
2012-10-15 11:40:00,18.11,18.16,18.11,18.15,812200.0,13.8528,13.8911,13.8528,13.8834,812200.0
2012-10-15 11:50:00,18.16,18.16,18.12,18.14,381000.0,13.8911,13.8911,13.8605,13.8758,381000.0
2012-10-15 12:00:00,18.14,18.14,18.1,18.11,491200.0,13.8758,13.8758,13.8452,13.8528,491200.0
2012-10-15 12:10:00,18.11,18.13,18.1,18.13,288200.0,13.8528,13.8681,13.8452,13.8681,288200.0
2012-10-15 12:20:00,18.13,18.19,18.13,18.19,763600.0,13.8681,13.914,13.8681,13.914,763600.0
2012-10-15 12:30:00,18.18,18.21,18.17,18.21,463400.0,13.9064,13.9293,13.8987,13.9293,463400.0
2012-10-15 12:40:00,18.21,18.22,18.2,18.2,416200.0,13.9293,13.937,13.9217,13.9217,416200.0
2012-10-15 12:50:00,18.2,18.21,18.2,18.21,384600.0,13.9217,13.9293,13.9217,13.9293,384600.0
2012-10-15 13:00:00,18.21,18.22,18.2,18.21,297800.0,13.9293,13.937,13.9217,13.9293,297800.0
2012-10-15 13:10:00,18.21,18.21,18.16,18.17,398200.0,13.9293,13.9293,13.8911,13.8987,398200.0
2012-10-15 13:20:00,18.17,18.17,18.15,18.16,373600.0,13.8987,13.8987,13.8834,13.8911,373600.0
2012-10-15 13:30:00,18.16,18.18,18.16,18.18,363600.0,13.8911,13.9064,13.8911,13.9064,363600.0
2012-10-15 13:40:00,18.18,18.2,18.18,18.2,255200.0,13.9064,13.9217,13.9064,13.9217,255200.0
2012-10-15 13:50:00,18.2,18.22,18.2,18.21,202600.0,13.9217,13.937,13.9217,13.9293,202600.0
2012-10-15 14:00:00,18.21,18.22,18.2,18.21,539400.0,13.9293,13.937,13.9217,13.9293,539400.0
2012-10-15 14:10:00,18.21,18.23,18.21,18.22,250000.0,13.9293,13.9446,13.9293,13.937,250000.0
2012-10-15 14:20:00,18.22,18.23,18.21,18.22,336800.0,13.937,13.9446,13.9293,13.937,336800.0
2012-10-15 14:30:00,18.22,18.22,18.17,18.18,292200.0,13.937,13.937,13.8987,13.9064,292200.0
2012-10-15 14:40:00,18.18,18.18,18.13,18.14,379200.0,13.9064,13.9064,13.8681,13.8758,379200.0
2012-10-15 14:50:00,18.14,18.16,18.14,18.15,391200.0,13.8758,13.8911,13.8758,13.8834,391200.0
2012-10-15 15:00:00,18.15,18.16,18.15,18.16,373800.0,13.8834,13.8911,13.8834,13.8911,373800.0
2012-10-15 15:10:00,18.16,18.18,18.16,18.18,444000.0,13.8911,13.9064,13.8911,13.9064,444000.0
2012-10-15 15:20:00,18.18,18.19,18.18,18.18,650400.0,13.9064,13.914,13.9064,13.9064,650400.0
2012-10-15 15:30:00,18.19,18.21,18.19,18.21,529200.0,13.914,13.9293,13.914,13.9293,529200.0
2012-10-15 15:40:00,18.21,18.27,18.2,18.26,1330400.0,13.9293,13.9752,13.9217,13.9676,1330400.0
2012-10-15 15:50:00,18.26,18.27,18.21,18.21,2078600.0,13.9676,13.9752,13.9293,13.9293,2078600.0
2012-10-16 09:30:00,18.29,18.36,18.24,18.35,809000.0,13.9905,14.0441,13.9523,14.0364,809000.0
2012-10-16 09:40:00,18.35,18.36,18.33,18.35,558200.0,14.0364,14.0441,14.0211,14.0364,558200.0
2012-10-16 09:50:00,18.35,18.36,18.29,18.35,444600.0,14.0364,14.0441,13.9905,14.0364,444600.0
2012-10-16 10:00:00,18.35,18.36,18.32,18.34,626000.0,14.0364,14.0441,14.0135,14.0288,626000.0
2012-10-16 10:10:00,18.34,18.34,18.31,18.31,272200.0,14.0288,14.0288,14.0058,14.0058,272200.0
2012-10-16 10:20:00,18.3,18.33,18.29,18.33,542800.0,13.9982,14.0211,13.9905,14.0211,542800.0
2012-10-16 10:30:00,18.33,18.41,18.32,18.36,850400.0,14.0211,14.0823,14.0135,14.0441,850400.0
2012-10-16 10:40:00,18.36,18.37,18.34,18.35,421000.0,14.0441,14.0517,14.0288,14.0364,421000.0
2012-10-16 10:50:00,18.35,18.38,18.32,18.36,486400.0,14.0364,14.0594,14.0135,14.0441,486400.0
2012-10-16 11:00:00,18.36,18.42,18.36,18.42,467600.0,14.0441,14.09,14.0441,14.09,467600.0
2012-10-16 11:10:00,18.42,18.42,18.4,18.42,356200.0,14.09,14.09,14.0747,14.09,356200.0
2012-10-16 11:20:00,18.41,18.45,18.4,18.43,761200.0,14.0823,14.1129,14.0747,14.0976,761200.0
2012-10-16 11:30:00,18.44,18.44,18.4,18.42,796600.0,14.1053,14.1053,14.0747,14.09,796600.0
2012-10-16 11:40:00,18.42,18.43,18.4,18.43,310600.0,14.09,14.0976,14.0747,14.0976,310600.0
2012-10-16 11:50:00,18.43,18.43,18.41,18.42,286600.0,14.0976,14.0976,14.0823,14.09,286600.0
2012-10-16 12:00:00,18.41,18.44,18.41,18.43,808400.0,14.0823,14.1053,14.0823,14.0976,808400.0
2012-10-16 12:10:00,18.43,18.45,18.41,18.43,386800.0,14.0976,14.1129,14.0823,14.0976,386800.0
2012-10-16 12:20:00,18.43,18.44,18.41,18.42,155000.0,14.0976,14.1053,14.0823,14.09,155000.0
2012-10-16 12:30:00,18.42,18.43,18.41,18.42,466600.0,14.09,14.0976,14.0823,14.09,466600.0
2012-10-16 12:40:00,18.42,18.43,18.42,18.43,200000.0,14.09,14.0976,14.09,14.0976,200000.0
2012-10-16 12:50:00,18.43,18.44,18.43,18.43,237000.0,14.0976,14.1053,14.0976,14.0976,237000.0
2012-10-16 13:00:00,18.43,18.44,18.43,18.43,272000.0,14.0976,14.1053,14.0976,14.0976,272000.0
2012-10-16 13:10:00,18.43,18.45,18.43,18.45,197400.0,14.0976,14.1129,14.0976,14.1129,197400.0
2012-10-16 13:20:00,18.44,18.46,18.43,18.44,195000.0,14.1053,14.1206,14.0976,14.1053,195000.0
2012-10-16 13:30:00,18.44,18.46,18.43,18.45,166400.0,14.1053,14.1206,14.0976,14.1129,166400.0
2012-10-16 13:40:00,18.45,18.45,18.43,18.43,385400.0,14.1129,14.1129,14.0976,14.0976,385400.0
2012-10-16 13:50:00,18.43,18.45,18.43,18.45,271200.0,14.0976,14.1129,14.0976,14.1129,271200.0
2012-10-16 14:00:00,18.45,18.45,18.43,18.43,204800.0,14.1129,14.1129,14.0976,14.0976,204800.0
2012-10-16 14:10:00,18.43,18.43,18.41,18.42,245800.0,14.0976,14.0976,14.0823,14.09,245800.0
2012-10-16 14:20:00,18.41,18.43,18.41,18.42,352600.0,14.0823,14.0976,14.0823,14.09,352600.0
2012-10-16 14:30:00,18.42,18.42,18.4,18.42,292000.0,14.09,14.09,14.0747,14.09,292000.0
2012-10-16 14:40:00,18.42,18.42,18.41,18.42,120800.0,14.09,14.09,14.0823,14.09,120800.0
2012-10-16 14:50:00,18.42,18.43,18.41,18.42,307400.0,14.09,14.0976,14.0823,14.09,307400.0
2012-10-16 15:00:00,18.42,18.42,18.39,18.4,604600.0,14.09,14.09,14.067,14.0747,604600.0
2012-10-16 15:10:00,18.39,18.4,18.36,18.38,550000.0,14.067,14.0747,14.0441,14.0594,550000.0
2012-10-16 15:20:00,18.37,18.38,18.35,18.36,327400.0,14.0517,14.0594,14.0364,14.0441,327400.0
2012-10-16 15:30:00,18.36,18.36,18.34,18.35,641200.0,14.0441,14.0441,14.0288,14.0364,641200.0
2012-10-16 15:40:00,18.36,18.36,18.33,18.34,828600.0,14.0441,14.0441,14.0211,14.0288,828600.0
2012-10-16 15:50:00,18.34,18.36,18.33,18.33,1459200.0,14.0288,14.0441,14.0211,14.0211,1459200.0
2012-10-17 09:30:00,18.41,18.5,18.34,18.46,1458400.0,14.0823,14.1512,14.0288,14.1206,1458400.0
2012-10-17 09:40:00,18.46,18.51,18.45,18.46,1110200.0,14.1206,14.1588,14.1129,14.1206,1110200.0
2012-10-17 09:50:00,18.46,18.52,18.45,18.51,369800.0,14.1206,14.1665,14.1129,14.1588,369800.0
2012-10-17 10:00:00,18.52,18.56,18.5,18.54,1866200.0,14.1665,14.197,14.1512,14.1818,1866200.0
2012-10-17 10:10:00,18.54,18.6,18.51,18.58,830600.0,14.1818,14.2276,14.1588,14.2123,830600.0
2012-10-17 10:20:00,18.58,18.58,18.55,18.56,470800.0,14.2123,14.2123,14.1894,14.197,470800.0
2012-10-17 10:30:00,18.56,18.56,18.54,18.55,545000.0,14.197,14.197,14.1818,14.1894,545000.0
2012-10-17 10:40:00,18.55,18.57,18.54,18.57,540400.0,14.1894,14.2047,14.1818,14.2047,540400.0
2012-10-17 10:50:00,18.57,18.57,18.53,18.53,356600.0,14.2047,14.2047,14.1741,14.1741,356600.0
2012-10-17 11:00:00,18.53,18.54,18.49,18.49,417600.0,14.1741,14.1818,14.1435,14.1435,417600.0
2012-10-17 11:10:00,18.49,18.52,18.48,18.52,371200.0,14.1435,14.1665,14.1359,14.1665,371200.0
2012-10-17 11:20:00,18.51,18.52,18.5,18.51,333800.0,14.1588,14.1665,14.1512,14.1588,333800.0
2012-10-17 11:30:00,18.51,18.57,18.5,18.56,409600.0,14.1588,14.2047,14.1512,14.197,409600.0
2012-10-17 11:40:00,18.57,18.57,18.54,18.54,148200.0,14.2047,14.2047,14.1818,14.1818,148200.0
2012-10-17 11:50:00,18.54,18.56,18.54,18.54,412000.0,14.1818,14.197,14.1818,14.1818,412000.0
2012-10-17 12:00:00,18.54,18.59,18.54,18.59,323000.0,14.1818,14.22,14.1818,14.22,323000.0
2012-10-17 12:10:00,18.58,18.58,18.57,18.58,331600.0,14.2123,14.2123,14.2047,14.2123,331600.0
2012-10-17 12:20:00,18.57,18.6,18.57,18.58,297800.0,14.2047,14.2276,14.2047,14.2123,297800.0
2012-10-17 12:30:00,18.58,18.58,18.57,18.57,174000.0,14.2123,14.2123,14.2047,14.2047,174000.0
2012-10-17 12:40:00,18.57,18.58,18.57,18.57,170600.0,14.2047,14.2123,14.2047,14.2047,170600.0
2012-10-17 12:50:00,18.57,18.59,18.57,18.58,199200.0,14.2047,14.22,14.2047,14.2123,199200.0
2012-10-17 13:00:00,18.58,18.59,18.57,18.58,251600.0,14.2123,14.22,14.2047,14.2123,251600.0
2012-10-17 13:10:00,18.58,18.59,18.57,18.58,192600.0,14.2123,14.22,14.2047,14.2123,192600.0
2012-10-17 13:20:00,18.58,18.58,18.56,18.57,268400.0,14.2123,14.2123,14.197,14.2047,268400.0
2012-10-17 13:30:00,18.57,18.58,18.54,18.54,289000.0,14.2047,14.2123,14.1818,14.1818,289000.0
2012-10-17 13:40:00,18.54,18.54,18.5,18.52,277800.0,14.1818,14.1818,14.1512,14.1665,277800.0
2012-10-17 13:50:00,18.52,18.53,18.5,18.5,256800.0,14.1665,14.1741,14.1512,14.1512,256800.0
2012-10-17 14:00:00,18.5,18.53,18.5,18.53,442000.0,14.1512,14.1741,14.1512,14.1741,442000.0
2012-10-17 14:10:00,18.53,18.56,18.53,18.56,445000.0,14.1741,14.197,14.1741,14.197,445000.0
2012-10-17 14:20:00,18.56,18.59,18.55,18.58,198800.0,14.197,14.22,14.1894,14.2123,198800.0
2012-10-17 14:30:00,18.58,18.61,18.57,18.6,231200.0,14.2123,14.2353,14.2047,14.2276,231200.0
2012-10-17 14:40:00,18.6,18.61,18.58,18.58,173800.0,14.2276,14.2353,14.2123,14.2123,173800.0
2012-10-17 14:50:00,18.58,18.59,18.57,18.57,256800.0,14.2123,14.22,14.2047,14.2047,256800.0
2012-10-17 15:00:00,18.57,18.6,18.57,18.59,224000.0,14.2047,14.2276,14.2047,14.22,224000.0
2012-10-17 15:10:00,18.59,18.61,18.58,18.58,416400.0,14.22,14.2353,14.2123,14.2123,416400.0
2012-10-17 15:20:00,18.58,18.59,18.56,18.56,174800.0,14.2123,14.22,14.197,14.197,174800.0
2012-10-17 15:30:00,18.57,18.58,18.56,18.57,826200.0,14.2047,14.2123,14.197,14.2047,826200.0
2012-10-17 15:40:00,18.58,18.59,18.55,18.55,655800.0,14.2123,14.22,14.1894,14.1894,655800.0
2012-10-17 15:50:00,18.55,18.57,18.54,18.56,1421600.0,14.1894,14.2047,14.1818,14.197,1421600.0
2012-10-18 09:30:00,18.55,18.56,18.45,18.53,777400.0,14.1894,14.197,14.1129,14.1741,777400.0
2012-10-18 09:40:00,18.53,18.56,18.49,18.49,423400.0,14.1741,14.197,14.1435,14.1435,423400.0
2012-10-18 09:50:00,18.5,18.55,18.49,18.55,374000.0,14.1512,14.1894,14.1435,14.1894,374000.0
2012-10-18 10:00:00,18.55,18.65,18.54,18.65,1475600.0,14.1894,14.2659,14.1818,14.2659,1475600.0
2012-10-18 10:10:00,18.65,18.66,18.6,18.61,554800.0,14.2659,14.2735,14.2276,14.2353,554800.0
2012-10-18 10:20:00,18.61,18.63,18.59,18.63,503200.0,14.2353,14.2506,14.22,14.2506,503200.0
2012-10-18 10:30:00,18.63,18.72,18.63,18.71,1689400.0,14.2506,14.3194,14.2506,14.3118,1689400.0
2012-10-18 10:40:00,18.71,18.74,18.69,18.71,876800.0,14.3118,14.3347,14.2965,14.3118,876800.0
2012-10-18 10:50:00,18.71,18.78,18.71,18.75,958200.0,14.3118,14.3653,14.3118,14.3424,958200.0
2012-10-18 11:00:00,18.75,18.77,18.74,18.75,1605800.0,14.3424,14.3577,14.3347,14.3424,1605800.0
2012-10-18 11:10:00,18.75,18.78,18.75,18.76,630200.0,14.3424,14.3653,14.3424,14.35,630200.0
2012-10-18 11:20:00,18.77,18.77,18.71,18.72,528600.0,14.3577,14.3577,14.3118,14.3194,528600.0
2012-10-18 11:30:00,18.73,18.77,18.72,18.77,494600.0,14.3271,14.3577,14.3194,14.3577,494600.0
2012-10-18 11:40:00,18.76,18.78,18.75,18.76,489400.0,14.35,14.3653,14.3424,14.35,489400.0
2012-10-18 11:50:00,18.75,18.79,18.74,18.78,846600.0,14.3424,14.373,14.3347,14.3653,846600.0
2012-10-18 12:00:00,18.78,18.8,18.78,18.79,1255400.0,14.3653,14.3806,14.3653,14.373,1255400.0
2012-10-18 12:10:00,18.79,18.79,18.77,18.77,227200.0,14.373,14.373,14.3577,14.3577,227200.0
2012-10-18 12:20:00,18.77,18.77,18.71,18.71,537000.0,14.3577,14.3577,14.3118,14.3118,537000.0
2012-10-18 12:30:00,18.72,18.75,18.66,18.74,1198400.0,14.3194,14.3424,14.2735,14.3347,1198400.0
2012-10-18 12:40:00,18.74,18.74,18.72,18.74,271600.0,14.3347,14.3347,14.3194,14.3347,271600.0
2012-10-18 12:50:00,18.74,18.75,18.72,18.75,420000.0,14.3347,14.3424,14.3194,14.3424,420000.0
2012-10-18 13:00:00,18.75,18.75,18.7,18.71,507200.0,14.3424,14.3424,14.3041,14.3118,507200.0
2012-10-18 13:10:00,18.71,18.71,18.67,18.68,323600.0,14.3118,14.3118,14.2812,14.2888,323600.0
2012-10-18 13:20:00,18.68,18.71,18.68,18.7,371800.0,14.2888,14.3118,14.2888,14.3041,371800.0
2012-10-18 13:30:00,18.69,18.71,18.67,18.67,340400.0,14.2965,14.3118,14.2812,14.2812,340400.0
2012-10-18 13:40:00,18.67,18.68,18.62,18.62,493200.0,14.2812,14.2888,14.2429,14.2429,493200.0
2012-10-18 13:50:00,18.62,18.64,18.59,18.6,405200.0,14.2429,14.2582,14.22,14.2276,405200.0
2012-10-18 14:00:00,18.6,18.66,18.59,18.66,415400.0,14.2276,14.2735,14.22,14.2735,415400.0
2012-10-18 14:10:00,18.65,18.7,18.65,18.69,368200.0,14.2659,14.3041,14.2659,14.2965,368200.0
2012-10-18 14:20:00,18.7,18.7,18.65,18.66,331400.0,14.3041,14.3041,14.2659,14.2735,331400.0
2012-10-18 14:30:00,18.65,18.66,18.59,18.59,321600.0,14.2659,14.2735,14.22,14.22,321600.0
2012-10-18 14:40:00,18.59,18.61,18.56,18.6,552400.0,14.22,14.2353,14.197,14.2276,552400.0
2012-10-18 14:50:00,18.6,18.64,18.6,18.63,335800.0,14.2276,14.2582,14.2276,14.2506,335800.0
2012-10-18 15:00:00,18.63,18.68,18.63,18.67,649600.0,14.2506,14.2888,14.2506,14.2812,649600.0
2012-10-18 15:10:00,18.68,18.69,18.65,18.65,562600.0,14.2888,14.2965,14.2659,14.2659,562600.0
2012-10-18 15:20:00,18.65,18.68,18.65,18.66,750200.0,14.2659,14.2888,14.2659,14.2735,750200.0
2012-10-18 15:30:00,18.66,18.67,18.64,18.64,537200.0,14.2735,14.2812,14.2582,14.2582,537200.0
2012-10-18 15:40:00,18.65,18.68,18.64,18.68,781600.0,14.2659,14.2888,14.2582,14.2888,781600.0
2012-10-18 15:50:00,18.68,18.68,18.64,18.65,1429400.0,14.2888,14.2888,14.2582,14.2659,1429400.0
2012-10-19 09:30:00,18.61,18.75,18.6,18.61,6893600.0,14.2353,14.3424,14.2276,14.2353,6893600.0
2012-10-19 09:40:00,18.61,18.68,18.56,18.58,1161400.0,14.2353,14.2888,14.197,14.2123,1161400.0
2012-10-19 09:50:00,18.58,18.65,18.56,18.63,517800.0,14.2123,14.2659,14.197,14.2506,517800.0
2012-10-19 10:00:00,18.62,18.64,18.59,18.61,787800.0,14.2429,14.2582,14.22,14.2353,787800.0
2012-10-19 10:10:00,18.61,18.62,18.56,18.57,694400.0,14.2353,14.2429,14.197,14.2047,694400.0
2012-10-19 10:20:00,18.57,18.61,18.56,18.61,336400.0,14.2047,14.2353,14.197,14.2353,336400.0
2012-10-19 10:30:00,18.61,18.65,18.61,18.62,391600.0,14.2353,14.2659,14.2353,14.2429,391600.0
2012-10-19 10:40:00,18.62,18.63,18.56,18.57,538600.0,14.2429,14.2506,14.197,14.2047,538600.0
2012-10-19 10:50:00,18.57,18.61,18.55,18.61,308400.0,14.2047,14.2353,14.1894,14.2353,308400.0
2012-10-19 11:00:00,18.61,18.63,18.56,18.56,433800.0,14.2353,14.2506,14.197,14.197,433800.0
2012-10-19 11:10:00,18.56,18.58,18.53,18.54,392600.0,14.197,14.2123,14.1741,14.1818,392600.0
2012-10-19 11:20:00,18.54,18.55,18.51,18.54,325800.0,14.1818,14.1894,14.1588,14.1818,325800.0
2012-10-19 11:30:00,18.54,18.56,18.53,18.53,456000.0,14.1818,14.197,14.1741,14.1741,456000.0
2012-10-19 11:40:00,18.53,18.55,18.49,18.49,261400.0,14.1741,14.1894,14.1435,14.1435,261400.0
2012-10-19 11:50:00,18.49,18.5,18.43,18.45,511000.0,14.1435,14.1512,14.0976,14.1129,511000.0
2012-10-19 12:00:00,18.46,18.46,18.43,18.44,431800.0,14.1206,14.1206,14.0976,14.1053,431800.0
2012-10-19 12:10:00,18.44,18.45,18.35,18.36,855400.0,14.1053,14.1129,14.0364,14.0441,855400.0
2012-10-19 12:20:00,18.36,18.43,18.36,18.38,722800.0,14.0441,14.0976,14.0441,14.0594,722800.0
2012-10-19 12:30:00,18.38,18.47,18.38,18.46,416800.0,14.0594,14.1282,14.0594,14.1206,416800.0
2012-10-19 12:40:00,18.46,18.46,18.43,18.43,254800.0,14.1206,14.1206,14.0976,14.0976,254800.0
2012-10-19 12:50:00,18.43,18.45,18.4,18.41,285400.0,14.0976,14.1129,14.0747,14.0823,285400.0
2012-10-19 13:00:00,18.41,18.42,18.38,18.42,241800.0,14.0823,14.09,14.0594,14.09,241800.0
2012-10-19 13:10:00,18.42,18.43,18.4,18.41,373600.0,14.09,14.0976,14.0747,14.0823,373600.0
2012-10-19 13:20:00,18.41,18.42,18.4,18.41,322400.0,14.0823,14.09,14.0747,14.0823,322400.0
2012-10-19 13:30:00,18.41,18.42,18.38,18.38,460400.0,14.0823,14.09,14.0594,14.0594,460400.0
2012-10-19 13:40:00,18.38,18.38,18.32,18.32,467000.0,14.0594,14.0594,14.0135,14.0135,467000.0
2012-10-19 13:50:00,18.32,18.41,18.31,18.4,608800.0,14.0135,14.0823,14.0058,14.0747,608800.0
2012-10-19 14:00:00,18.4,18.42,18.38,18.41,203600.0,14.0747,14.09,14.0594,14.0823,203600.0
2012-10-19 14:10:00,18.4,18.42,18.39,18.4,524000.0,14.0747,14.09,14.067,14.0747,524000.0
2012-10-19 14:20:00,18.4,18.41,18.33,18.35,452400.0,14.0747,14.0823,14.0211,14.0364,452400.0
2012-10-19 14:30:00,18.35,18.39,18.35,18.37,306800.0,14.0364,14.067,14.0364,14.0517,306800.0
2012-10-19 14:40:00,18.36,18.38,18.33,18.36,606000.0,14.0441,14.0594,14.0211,14.0441,606000.0
2012-10-19 14:50:00,18.36,18.4,18.33,18.4,503400.0,14.0441,14.0747,14.0211,14.0747,503400.0
2012-10-19 15:00:00,18.4,18.4,18.36,18.36,412600.0,14.0747,14.0747,14.0441,14.0441,412600.0
2012-10-19 15:10:00,18.36,18.42,18.36,18.42,366600.0,14.0441,14.09,14.0441,14.09,366600.0
2012-10-19 15:20:00,18.42,18.5,18.4,18.46,1000800.0,14.09,14.1512,14.0747,14.1206,1000800.0
2012-10-19 15:30:00,18.46,18.49,18.44,18.48,985800.0,14.1206,14.1435,14.1053,14.1359,985800.0
2012-10-19 15:40:00,18.48,18.5,18.46,18.5,655200.0,14.1359,14.1512,14.1206,14.1512,655200.0
2012-10-19 15:50:00,18.5,18.5,18.46,18.47,2044800.0,14.1512,14.1512,14.1206,14.1282,2044800.0
2012-10-22 09:30:00,18.43,18.48,18.35,18.41,713000.0,14.0976,14.1359,14.0364,14.0823,713000.0
2012-10-22 09:40:00,18.41,18.51,18.4,18.5,1410800.0,14.0823,14.1588,14.0747,14.1512,1410800.0
2012-10-22 09:50:00,18.5,18.58,18.49,18.57,811600.0,14.1512,14.2123,14.1435,14.2047,811600.0
2012-10-22 10:00:00,18.57,18.59,18.55,18.56,545800.0,14.2047,14.22,14.1894,14.197,545800.0
2012-10-22 10:10:00,18.56,18.57,18.53,18.53,933000.0,14.197,14.2047,14.1741,14.1741,933000.0
2012-10-22 10:20:00,18.53,18.54,18.52,18.53,402800.0,14.1741,14.1818,14.1665,14.1741,402800.0
2012-10-22 10:30:00,18.53,18.54,18.5,18.5,361200.0,14.1741,14.1818,14.1512,14.1512,361200.0
2012-10-22 10:40:00,18.5,18.51,18.47,18.49,462400.0,14.1512,14.1588,14.1282,14.1435,462400.0
2012-10-22 10:50:00,18.49,18.49,18.43,18.45,495800.0,14.1435,14.1435,14.0976,14.1129,495800.0
2012-10-22 11:00:00,18.45,18.49,18.43,18.49,379400.0,14.1129,14.1435,14.0976,14.1435,379400.0
2012-10-22 11:10:00,18.48,18.49,18.45,18.46,427200.0,14.1359,14.1435,14.1129,14.1206,427200.0
2012-10-22 11:20:00,18.46,18.47,18.44,18.47,436200.0,14.1206,14.1282,14.1053,14.1282,436200.0
2012-10-22 11:30:00,18.47,18.52,18.46,18.51,372200.0,14.1282,14.1665,14.1206,14.1588,372200.0
2012-10-22 11:40:00,18.51,18.57,18.51,18.57,420800.0,14.1588,14.2047,14.1588,14.2047,420800.0
2012-10-22 11:50:00,18.57,18.58,18.55,18.56,245000.0,14.2047,14.2123,14.1894,14.197,245000.0
2012-10-22 12:00:00,18.56,18.56,18.52,18.53,326400.0,14.197,14.197,14.1665,14.1741,326400.0
2012-10-22 12:10:00,18.53,18.54,18.5,18.52,266800.0,14.1741,14.1818,14.1512,14.1665,266800.0
2012-10-22 12:20:00,18.53,18.54,18.5,18.52,331000.0,14.1741,14.1818,14.1512,14.1665,331000.0
2012-10-22 12:30:00,18.52,18.53,18.5,18.53,346600.0,14.1665,14.1741,14.1512,14.1741,346600.0
2012-10-22 12:40:00,18.53,18.58,18.53,18.56,276600.0,14.1741,14.2123,14.1741,14.197,276600.0
2012-10-22 12:50:00,18.55,18.56,18.52,18.52,310000.0,14.1894,14.197,14.1665,14.1665,310000.0
2012-10-22 13:00:00,18.52,18.53,18.5,18.52,329200.0,14.1665,14.1741,14.1512,14.1665,329200.0
2012-10-22 13:10:00,18.51,18.53,18.5,18.53,568400.0,14.1588,14.1741,14.1512,14.1741,568400.0
2012-10-22 13:20:00,18.53,18.53,18.46,18.47,660000.0,14.1741,14.1741,14.1206,14.1282,660000.0
2012-10-22 13:30:00,18.47,18.5,18.47,18.49,268800.0,14.1282,14.1512,14.1282,14.1435,268800.0
2012-10-22 13:40:00,18.49,18.49,18.45,18.47,295200.0,14.1435,14.1435,14.1129,14.1282,295200.0
2012-10-22 13:50:00,18.47,18.49,18.46,18.49,584400.0,14.1282,14.1435,14.1206,14.1435,584400.0
2012-10-22 14:00:00,18.49,18.51,18.48,18.5,583600.0,14.1435,14.1588,14.1359,14.1512,583600.0
2012-10-22 14:10:00,18.5,18.53,18.48,18.5,450800.0,14.1512,14.1741,14.1359,14.1512,450800.0
2012-10-22 14:20:00,18.51,18.53,18.47,18.49,469200.0,14.1588,14.1741,14.1282,14.1435,469200.0
2012-10-22 14:30:00,18.49,18.5,18.47,18.48,453600.0,14.1435,14.1512,14.1282,14.1359,453600.0
2012-10-22 14:40:00,18.48,18.5,18.46,18.47,455000.0,14.1359,14.1512,14.1206,14.1282,455000.0
2012-10-22 14:50:00,18.47,18.48,18.44,18.46,234800.0,14.1282,14.1359,14.1053,14.1206,234800.0
2012-10-22 15:00:00,18.46,18.47,18.43,18.43,260400.0,14.1206,14.1282,14.0976,14.0976,260400.0
2012-10-22 15:10:00,18.43,18.48,18.43,18.45,465200.0,14.0976,14.1359,14.0976,14.1129,465200.0
2012-10-22 15:20:00,18.45,18.47,18.43,18.47,415000.0,14.1129,14.1282,14.0976,14.1282,415000.0
2012-10-22 15:30:00,18.46,18.47,18.45,18.46,385800.0,14.1206,14.1282,14.1129,14.1206,385800.0
2012-10-22 15:40:00,18.46,18.46,18.43,18.46,603800.0,14.1206,14.1206,14.0976,14.1206,603800.0
2012-10-22 15:50:00,18.46,18.53,18.46,18.52,1373800.0,14.1206,14.1741,14.1206,14.1665,1373800.0
2012-10-23 09:30:00,18.28,18.35,18.17,18.2,844600.0,13.9829,14.0364,13.8987,13.9217,844600.0
2012-10-23 09:40:00,18.2,18.21,18.09,18.14,894600.0,13.9217,13.9293,13.8375,13.8758,894600.0
2012-10-23 09:50:00,18.13,18.16,18.09,18.12,1686000.0,13.8681,13.8911,13.8375,13.8605,1686000.0
2012-10-23 10:00:00,18.12,18.2,18.12,18.18,759200.0,13.8605,13.9217,13.8605,13.9064,759200.0
2012-10-23 10:10:00,18.18,18.18,18.11,18.13,1421000.0,13.9064,13.9064,13.8528,13.8681,1421000.0
2012-10-23 10:20:00,18.13,18.15,18.08,18.11,748000.0,13.8681,13.8834,13.8299,13.8528,748000.0
2012-10-23 10:30:00,18.11,18.12,18.06,18.08,953200.0,13.8528,13.8605,13.8146,13.8299,953200.0
2012-10-23 10:40:00,18.08,18.09,18.04,18.09,1150600.0,13.8299,13.8375,13.7993,13.8375,1150600.0
2012-10-23 10:50:00,18.09,18.13,18.09,18.12,672000.0,13.8375,13.8681,13.8375,13.8605,672000.0
2012-10-23 11:00:00,18.12,18.13,18.08,18.1,604200.0,13.8605,13.8681,13.8299,13.8452,604200.0
2012-10-23 11:10:00,18.1,18.14,18.1,18.12,546800.0,13.8452,13.8758,13.8452,13.8605,546800.0
2012-10-23 11:20:00,18.13,18.16,18.11,18.16,638600.0,13.8681,13.8911,13.8528,13.8911,638600.0
2012-10-23 11:30:00,18.16,18.16,18.13,18.15,560800.0,13.8911,13.8911,13.8681,13.8834,560800.0
2012-10-23 11:40:00,18.15,18.17,18.14,18.16,389000.0,13.8834,13.8987,13.8758,13.8911,389000.0
2012-10-23 11:50:00,18.16,18.18,18.16,18.17,300200.0,13.8911,13.9064,13.8911,13.8987,300200.0
2012-10-23 12:00:00,18.18,18.18,18.14,18.17,353000.0,13.9064,13.9064,13.8758,13.8987,353000.0
2012-10-23 12:10:00,18.18,18.22,18.17,18.22,412800.0,13.9064,13.937,13.8987,13.937,412800.0
2012-10-23 12:20:00,18.22,18.23,18.2,18.21,582400.0,13.937,13.9446,13.9217,13.9293,582400.0
2012-10-23 12:30:00,18.21,18.25,18.2,18.21,321200.0,13.9293,13.9599,13.9217,13.9293,321200.0
2012-10-23 12:40:00,18.21,18.24,18.21,18.23,338600.0,13.9293,13.9523,13.9293,13.9446,338600.0
2012-10-23 12:50:00,18.23,18.24,18.2,18.22,269600.0,13.9446,13.9523,13.9217,13.937,269600.0
2012-10-23 13:00:00,18.23,18.24,18.2,18.21,341200.0,13.9446,13.9523,13.9217,13.9293,341200.0
2012-10-23 13:10:00,18.21,18.22,18.15,18.16,428400.0,13.9293,13.937,13.8834,13.8911,428400.0
2012-10-23 13:20:00,18.16,18.17,18.15,18.16,357800.0,13.8911,13.8987,13.8834,13.8911,357800.0
2012-10-23 13:30:00,18.16,18.18,18.13,18.14,451400.0,13.8911,13.9064,13.8681,13.8758,451400.0
2012-10-23 13:40:00,18.14,18.14,18.12,18.13,306000.0,13.8758,13.8758,13.8605,13.8681,306000.0
2012-10-23 13:50:00,18.14,18.19,18.13,18.18,405000.0,13.8758,13.914,13.8681,13.9064,405000.0
2012-10-23 14:00:00,18.18,18.23,18.18,18.19,439000.0,13.9064,13.9446,13.9064,13.914,439000.0
2012-10-23 14:10:00,18.19,18.2,18.14,18.16,384600.0,13.914,13.9217,13.8758,13.8911,384600.0
2012-10-23 14:20:00,18.16,18.17,18.14,18.16,608200.0,13.8911,13.8987,13.8758,13.8911,608200.0
2012-10-23 14:30:00,18.16,18.18,18.16,18.18,478000.0,13.8911,13.9064,13.8911,13.9064,478000.0
2012-10-23 14:40:00,18.18,18.21,18.17,18.19,459600.0,13.9064,13.9293,13.8987,13.914,459600.0
2012-10-23 14:50:00,18.19,18.21,18.18,18.21,294800.0,13.914,13.9293,13.9064,13.9293,294800.0
2012-10-23 15:00:00,18.2,18.23,18.18,18.2,342600.0,13.9217,13.9446,13.9064,13.9217,342600.0
2012-10-23 15:10:00,18.2,18.21,18.17,18.2,523000.0,13.9217,13.9293,13.8987,13.9217,523000.0
2012-10-23 15:20:00,18.2,18.22,18.18,18.2,518800.0,13.9217,13.937,13.9064,13.9217,518800.0
2012-10-23 15:30:00,18.2,18.22,18.18,18.18,784600.0,13.9217,13.937,13.9064,13.9064,784600.0
2012-10-23 15:40:00,18.18,18.21,18.17,18.19,1198400.0,13.9064,13.9293,13.8987,13.914,1198400.0
2012-10-23 15:50:00,18.18,18.24,18.16,18.2,3015200.0,13.9064,13.9523,13.8911,13.9217,3015200.0
2012-10-24 09:30:00,18.31,18.31,18.19,18.27,746800.0,14.0058,14.0058,13.914,13.9752,746800.0
2012-10-24 09:40:00,18.27,18.3,18.25,18.3,586000.0,13.9752,13.9982,13.9599,13.9982,586000.0
2012-10-24 09:50:00,18.3,18.36,18.3,18.34,444800.0,13.9982,14.0441,13.9982,14.0288,444800.0
2012-10-24 10:00:00,18.34,18.36,18.29,18.34,735000.0,14.0288,14.0441,13.9905,14.0288,735000.0
2012-10-24 10:10:00,18.34,18.36,18.33,18.35,875800.0,14.0288,14.0441,14.0211,14.0364,875800.0
2012-10-24 10:20:00,18.35,18.38,18.32,18.34,718800.0,14.0364,14.0594,14.0135,14.0288,718800.0
2012-10-24 10:30:00,18.34,18.4,18.32,18.4,592800.0,14.0288,14.0747,14.0135,14.0747,592800.0
2012-10-24 10:40:00,18.4,18.43,18.39,18.42,457600.0,14.0747,14.0976,14.067,14.09,457600.0
2012-10-24 10:50:00,18.42,18.42,18.38,18.39,549600.0,14.09,14.09,14.0594,14.067,549600.0
2012-10-24 11:00:00,18.39,18.42,18.36,18.36,710600.0,14.067,14.09,14.0441,14.0441,710600.0
2012-10-24 11:10:00,18.36,18.38,18.33,18.33,308800.0,14.0441,14.0594,14.0211,14.0211,308800.0
2012-10-24 11:20:00,18.33,18.38,18.33,18.36,382400.0,14.0211,14.0594,14.0211,14.0441,382400.0
2012-10-24 11:30:00,18.36,18.36,18.32,18.33,370000.0,14.0441,14.0441,14.0135,14.0211,370000.0
2012-10-24 11:40:00,18.33,18.34,18.32,18.32,381200.0,14.0211,14.0288,14.0135,14.0135,381200.0
2012-10-24 11:50:00,18.32,18.35,18.31,18.31,155600.0,14.0135,14.0364,14.0058,14.0058,155600.0
2012-10-24 12:00:00,18.31,18.34,18.28,18.28,536200.0,14.0058,14.0288,13.9829,13.9829,536200.0
2012-10-24 12:10:00,18.28,18.32,18.27,18.32,157000.0,13.9829,14.0135,13.9752,14.0135,157000.0
2012-10-24 12:20:00,18.32,18.36,18.32,18.34,321600.0,14.0135,14.0441,14.0135,14.0288,321600.0
2012-10-24 12:30:00,18.34,18.36,18.34,18.35,463600.0,14.0288,14.0441,14.0288,14.0364,463600.0
2012-10-24 12:40:00,18.35,18.35,18.28,18.3,590400.0,14.0364,14.0364,13.9829,13.9982,590400.0
2012-10-24 12:50:00,18.3,18.34,18.27,18.34,306600.0,13.9982,14.0288,13.9752,14.0288,306600.0
2012-10-24 13:00:00,18.33,18.39,18.33,18.38,569800.0,14.0211,14.067,14.0211,14.0594,569800.0
2012-10-24 13:10:00,18.39,18.4,18.35,18.36,533000.0,14.067,14.0747,14.0364,14.0441,533000.0
2012-10-24 13:20:00,18.36,18.36,18.35,18.36,452800.0,14.0441,14.0441,14.0364,14.0441,452800.0
2012-10-24 13:30:00,18.36,18.36,18.32,18.34,270800.0,14.0441,14.0441,14.0135,14.0288,270800.0
2012-10-24 13:40:00,18.34,18.34,18.32,18.32,243600.0,14.0288,14.0288,14.0135,14.0135,243600.0
2012-10-24 13:50:00,18.32,18.35,18.31,18.34,419800.0,14.0135,14.0364,14.0058,14.0288,419800.0
2012-10-24 14:00:00,18.34,18.35,18.33,18.34,208400.0,14.0288,14.0364,14.0211,14.0288,208400.0
2012-10-24 14:10:00,18.34,18.36,18.26,18.32,973000.0,14.0288,14.0441,13.9676,14.0135,973000.0
2012-10-24 14:20:00,18.32,18.36,18.27,18.36,686800.0,14.0135,14.0441,13.9752,14.0441,686800.0
2012-10-24 14:30:00,18.35,18.36,18.32,18.32,364400.0,14.0364,14.0441,14.0135,14.0135,364400.0
2012-10-24 14:40:00,18.31,18.33,18.25,18.28,626800.0,14.0058,14.0211,13.9599,13.9829,626800.0
2012-10-24 14:50:00,18.28,18.29,18.25,18.27,654600.0,13.9829,13.9905,13.9599,13.9752,654600.0
2012-10-24 15:00:00,18.27,18.3,18.25,18.29,910800.0,13.9752,13.9982,13.9599,13.9905,910800.0
2012-10-24 15:10:00,18.29,18.3,18.25,18.27,866000.0,13.9905,13.9982,13.9599,13.9752,866000.0
2012-10-24 15:20:00,18.27,18.29,18.24,18.27,612000.0,13.9752,13.9905,13.9523,13.9752,612000.0
2012-10-24 15:30:00,18.27,18.27,18.2,18.2,734000.0,13.9752,13.9752,13.9217,13.9217,734000.0
2012-10-24 15:40:00,18.2,18.23,18.18,18.19,917000.0,13.9217,13.9446,13.9064,13.914,917000.0
2012-10-24 15:50:00,18.19,18.23,18.17,18.21,1999600.0,13.914,13.9446,13.8987,13.9293,1999600.0
2012-10-25 09:30:00,18.34,18.42,18.22,18.41,1076800.0,14.0288,14.09,13.937,14.0823,1076800.0
2012-10-25 09:40:00,18.42,18.44,18.4,18.43,564600.0,14.09,14.1053,14.0747,14.0976,564600.0
2012-10-25 09:50:00,18.43,18.45,18.35,18.36,486200.0,14.0976,14.1129,14.0364,14.0441,486200.0
2012-10-25 10:00:00,18.36,18.39,18.32,18.36,701600.0,14.0441,14.067,14.0135,14.0441,701600.0
2012-10-25 10:10:00,18.36,18.38,18.34,18.34,481600.0,14.0441,14.0594,14.0288,14.0288,481600.0
2012-10-25 10:20:00,18.34,18.34,18.28,18.28,444000.0,14.0288,14.0288,13.9829,13.9829,444000.0
2012-10-25 10:30:00,18.28,18.28,18.21,18.22,492200.0,13.9829,13.9829,13.9293,13.937,492200.0
2012-10-25 10:40:00,18.21,18.25,18.2,18.2,407200.0,13.9293,13.9599,13.9217,13.9217,407200.0
2012-10-25 10:50:00,18.21,18.25,18.18,18.25,343200.0,13.9293,13.9599,13.9064,13.9599,343200.0
2012-10-25 11:00:00,18.25,18.25,18.23,18.25,320000.0,13.9599,13.9599,13.9446,13.9599,320000.0
2012-10-25 11:10:00,18.25,18.28,18.25,18.28,158800.0,13.9599,13.9829,13.9599,13.9829,158800.0
2012-10-25 11:20:00,18.28,18.28,18.21,18.22,594400.0,13.9829,13.9829,13.9293,13.937,594400.0
2012-10-25 11:30:00,18.22,18.25,18.1,18.12,709400.0,13.937,13.9599,13.8452,13.8605,709400.0
2012-10-25 11:40:00,18.13,18.17,18.11,18.15,485600.0,13.8681,13.8987,13.8528,13.8834,485600.0
2012-10-25 11:50:00,18.15,18.19,18.11,18.19,458000.0,13.8834,13.914,13.8528,13.914,458000.0
2012-10-25 12:00:00,18.18,18.19,18.15,18.18,233400.0,13.9064,13.914,13.8834,13.9064,233400.0
2012-10-25 12:10:00,18.18,18.19,18.17,18.18,184000.0,13.9064,13.914,13.8987,13.9064,184000.0
2012-10-25 12:20:00,18.18,18.22,18.17,18.21,364200.0,13.9064,13.937,13.8987,13.9293,364200.0
2012-10-25 12:30:00,18.21,18.22,18.18,18.21,288600.0,13.9293,13.937,13.9064,13.9293,288600.0
2012-10-25 12:40:00,18.21,18.23,18.18,18.23,229400.0,13.9293,13.9446,13.9064,13.9446,229400.0
2012-10-25 12:50:00,18.23,18.28,18.22,18.27,225400.0,13.9446,13.9829,13.937,13.9752,225400.0
2012-10-25 13:00:00,18.26,18.28,18.25,18.25,172600.0,13.9676,13.9829,13.9599,13.9599,172600.0
2012-10-25 13:10:00,18.25,18.25,18.22,18.22,231400.0,13.9599,13.9599,13.937,13.937,231400.0
2012-10-25 13:20:00,18.22,18.27,18.2,18.25,356000.0,13.937,13.9752,13.9217,13.9599,356000.0
2012-10-25 13:30:00,18.25,18.27,18.24,18.26,688400.0,13.9599,13.9752,13.9523,13.9676,688400.0
2012-10-25 13:40:00,18.26,18.29,18.25,18.28,328800.0,13.9676,13.9905,13.9599,13.9829,328800.0
2012-10-25 13:50:00,18.28,18.28,18.2,18.22,407400.0,13.9829,13.9829,13.9217,13.937,407400.0
2012-10-25 14:00:00,18.22,18.23,18.2,18.22,147800.0,13.937,13.9446,13.9217,13.937,147800.0
2012-10-25 14:10:00,18.23,18.25,18.21,18.22,236000.0,13.9446,13.9599,13.9293,13.937,236000.0
2012-10-25 14:20:00,18.22,18.23,18.21,18.21,245800.0,13.937,13.9446,13.9293,13.9293,245800.0
2012-10-25 14:30:00,18.21,18.23,18.21,18.23,252000.0,13.9293,13.9446,13.9293,13.9446,252000.0
2012-10-25 14:40:00,18.23,18.27,18.23,18.26,233600.0,13.9446,13.9752,13.9446,13.9676,233600.0
2012-10-25 14:50:00,18.25,18.26,18.21,18.21,213800.0,13.9599,13.9676,13.9293,13.9293,213800.0
2012-10-25 15:00:00,18.21,18.22,18.17,18.18,504800.0,13.9293,13.937,13.8987,13.9064,504800.0
2012-10-25 15:10:00,18.18,18.21,18.18,18.19,569800.0,13.9064,13.9293,13.9064,13.914,569800.0
2012-10-25 15:20:00,18.18,18.2,18.16,18.19,469400.0,13.9064,13.9217,13.8911,13.914,469400.0
2012-10-25 15:30:00,18.19,18.2,18.11,18.13,997800.0,13.914,13.9217,13.8528,13.8681,997800.0
2012-10-25 15:40:00,18.13,18.2,18.11,18.16,1387400.0,13.8681,13.9217,13.8528,13.8911,1387400.0
2012-10-25 15:50:00,18.16,18.21,18.16,18.18,1379000.0,13.8911,13.9293,13.8911,13.9064,1379000.0
2012-10-26 09:30:00,18.32,18.63,18.32,18.6,2643000.0,14.0135,14.2506,14.0135,14.2276,2643000.0
2012-10-26 09:40:00,18.6,18.67,18.53,18.67,1649800.0,14.2276,14.2812,14.1741,14.2812,1649800.0
2012-10-26 09:50:00,18.67,18.75,18.64,18.64,1811400.0,14.2812,14.3424,14.2582,14.2582,1811400.0
2012-10-26 10:00:00,18.65,18.72,18.63,18.65,1495800.0,14.2659,14.3194,14.2506,14.2659,1495800.0
2012-10-26 10:10:00,18.65,18.71,18.64,18.69,1305600.0,14.2659,14.3118,14.2582,14.2965,1305600.0
2012-10-26 10:20:00,18.69,18.75,18.68,18.69,1983800.0,14.2965,14.3424,14.2888,14.2965,1983800.0
2012-10-26 10:30:00,18.68,18.73,18.62,18.68,2194000.0,14.2888,14.3271,14.2429,14.2888,2194000.0
2012-10-26 10:40:00,18.68,18.69,18.57,18.58,798200.0,14.2888,14.2965,14.2047,14.2123,798200.0
2012-10-26 10:50:00,18.58,18.59,18.5,18.52,752600.0,14.2123,14.22,14.1512,14.1665,752600.0
2012-10-26 11:00:00,18.52,18.58,18.46,18.58,1217600.0,14.1665,14.2123,14.1206,14.2123,1217600.0
2012-10-26 11:10:00,18.58,18.64,18.57,18.64,886200.0,14.2123,14.2582,14.2047,14.2582,886200.0
2012-10-26 11:20:00,18.64,18.66,18.59,18.65,679400.0,14.2582,14.2735,14.22,14.2659,679400.0
2012-10-26 11:30:00,18.66,18.68,18.61,18.64,893800.0,14.2735,14.2888,14.2353,14.2582,893800.0
2012-10-26 11:40:00,18.64,18.65,18.61,18.64,657400.0,14.2582,14.2659,14.2353,14.2582,657400.0
2012-10-26 11:50:00,18.64,18.68,18.61,18.61,972800.0,14.2582,14.2888,14.2353,14.2353,972800.0
2012-10-26 12:00:00,18.61,18.61,18.54,18.58,1236000.0,14.2353,14.2353,14.1818,14.2123,1236000.0
2012-10-26 12:10:00,18.58,18.61,18.57,18.59,503800.0,14.2123,14.2353,14.2047,14.22,503800.0
2012-10-26 12:20:00,18.59,18.63,18.58,18.58,1119800.0,14.22,14.2506,14.2123,14.2123,1119800.0
2012-10-26 12:30:00,18.58,18.59,18.55,18.55,413800.0,14.2123,14.22,14.1894,14.1894,413800.0
2012-10-26 12:40:00,18.55,18.6,18.54,18.58,460000.0,14.1894,14.2276,14.1818,14.2123,460000.0
2012-10-26 12:50:00,18.58,18.65,18.58,18.65,384600.0,14.2123,14.2659,14.2123,14.2659,384600.0
2012-10-26 13:00:00,18.65,18.67,18.61,18.65,728200.0,14.2659,14.2812,14.2353,14.2659,728200.0
2012-10-26 13:10:00,18.65,18.7,18.65,18.7,1212200.0,14.2659,14.3041,14.2659,14.3041,1212200.0
2012-10-26 13:20:00,18.7,18.71,18.63,18.65,1193400.0,14.3041,14.3118,14.2506,14.2659,1193400.0
2012-10-26 13:30:00,18.65,18.74,18.65,18.71,1135200.0,14.2659,14.3347,14.2659,14.3118,1135200.0
2012-10-26 13:40:00,18.71,18.82,18.7,18.79,1232600.0,14.3118,14.3959,14.3041,14.373,1232600.0
2012-10-26 13:50:00,18.79,18.83,18.78,18.82,517800.0,14.373,14.4036,14.3653,14.3959,517800.0
2012-10-26 14:00:00,18.82,18.84,18.8,18.8,461600.0,14.3959,14.4112,14.3806,14.3806,461600.0
2012-10-26 14:10:00,18.8,18.84,18.77,18.81,487600.0,14.3806,14.4112,14.3577,14.3883,487600.0
2012-10-26 14:20:00,18.81,18.85,18.8,18.82,1820000.0,14.3883,14.4189,14.3806,14.3959,1820000.0
2012-10-26 14:30:00,18.82,18.88,18.82,18.86,1271600.0,14.3959,14.4418,14.3959,14.4265,1271600.0
2012-10-26 14:40:00,18.85,18.86,18.8,18.8,284600.0,14.4189,14.4265,14.3806,14.3806,284600.0
2012-10-26 14:50:00,18.8,18.86,18.8,18.84,545800.0,14.3806,14.4265,14.3806,14.4112,545800.0
2012-10-26 15:00:00,18.84,18.86,18.82,18.85,373200.0,14.4112,14.4265,14.3959,14.4189,373200.0
2012-10-26 15:10:00,18.85,18.88,18.85,18.85,897400.0,14.4189,14.4418,14.4189,14.4189,897400.0
2012-10-26 15:20:00,18.85,18.89,18.83,18.88,658600.0,14.4189,14.4495,14.4036,14.4418,658600.0
2012-10-26 15:30:00,18.88,18.89,18.81,18.81,756800.0,14.4418,14.4495,14.3883,14.3883,756800.0
2012-10-26 15:40:00,18.81,18.86,18.8,18.84,1279800.0,14.3883,14.4265,14.3806,14.4112,1279800.0
2012-10-26 15:50:00,18.84,18.87,18.76,18.79,3244400.0,14.4112,14.4342,14.35,14.373,3244400.0
2012-10-31 09:30:00,18.84,18.85,18.57,18.65,1336200.0,14.4112,14.4189,14.2047,14.2659,1336200.0
2012-10-31 09:40:00,18.66,18.79,18.63,18.78,860800.0,14.2735,14.373,14.2506,14.3653,860800.0
2012-10-31 09:50:00,18.78,18.79,18.71,18.74,1048000.0,14.3653,14.373,14.3118,14.3347,1048000.0
2012-10-31 10:00:00,18.75,18.82,18.73,18.81,791200.0,14.3424,14.3959,14.3271,14.3883,791200.0
2012-10-31 10:10:00,18.81,18.82,18.77,18.81,1114200.0,14.3883,14.3959,14.3577,14.3883,1114200.0
2012-10-31 10:20:00,18.8,18.93,18.79,18.91,949200.0,14.3806,14.4801,14.373,14.4648,949200.0
2012-10-31 10:30:00,18.91,18.92,18.85,18.86,817600.0,14.4648,14.4724,14.4189,14.4265,817600.0
2012-10-31 10:40:00,18.86,18.87,18.78,18.78,1594200.0,14.4265,14.4342,14.3653,14.3653,1594200.0
2012-10-31 10:50:00,18.78,18.81,18.77,18.78,749800.0,14.3653,14.3883,14.3577,14.3653,749800.0
2012-10-31 11:00:00,18.78,18.78,18.73,18.75,1213800.0,14.3653,14.3653,14.3271,14.3424,1213800.0
2012-10-31 11:10:00,18.75,18.78,18.71,18.73,1457800.0,14.3424,14.3653,14.3118,14.3271,1457800.0
2012-10-31 11:20:00,18.73,18.77,18.67,18.69,807400.0,14.3271,14.3577,14.2812,14.2965,807400.0
2012-10-31 11:30:00,18.69,18.74,18.68,18.7,671200.0,14.2965,14.3347,14.2888,14.3041,671200.0
2012-10-31 11:40:00,18.7,18.74,18.68,18.69,511200.0,14.3041,14.3347,14.2888,14.2965,511200.0
2012-10-31 11:50:00,18.7,18.73,18.66,18.68,461800.0,14.3041,14.3271,14.2735,14.2888,461800.0
2012-10-31 12:00:00,18.68,18.69,18.66,18.68,493600.0,14.2888,14.2965,14.2735,14.2888,493600.0
2012-10-31 12:10:00,18.68,18.7,18.61,18.63,400800.0,14.2888,14.3041,14.2353,14.2506,400800.0
2012-10-31 12:20:00,18.63,18.64,18.59,18.61,565600.0,14.2506,14.2582,14.22,14.2353,565600.0
2012-10-31 12:30:00,18.61,18.64,18.58,18.61,758000.0,14.2353,14.2582,14.2123,14.2353,758000.0
2012-10-31 12:40:00,18.61,18.65,18.59,18.63,229200.0,14.2353,14.2659,14.22,14.2506,229200.0
2012-10-31 12:50:00,18.63,18.65,18.61,18.65,323400.0,14.2506,14.2659,14.2353,14.2659,323400.0
2012-10-31 13:00:00,18.64,18.67,18.64,18.66,524800.0,14.2582,14.2812,14.2582,14.2735,524800.0
2012-10-31 13:10:00,18.66,18.67,18.64,18.64,377000.0,14.2735,14.2812,14.2582,14.2582,377000.0
2012-10-31 13:20:00,18.64,18.65,18.61,18.61,338800.0,14.2582,14.2659,14.2353,14.2353,338800.0
2012-10-31 13:30:00,18.61,18.66,18.61,18.64,239400.0,14.2353,14.2735,14.2353,14.2582,239400.0
2012-10-31 13:40:00,18.65,18.66,18.62,18.62,204600.0,14.2659,14.2735,14.2429,14.2429,204600.0
2012-10-31 13:50:00,18.62,18.66,18.62,18.65,308600.0,14.2429,14.2735,14.2429,14.2659,308600.0
2012-10-31 14:00:00,18.65,18.68,18.65,18.66,286600.0,14.2659,14.2888,14.2659,14.2735,286600.0
2012-10-31 14:10:00,18.66,18.68,18.66,18.67,331000.0,14.2735,14.2888,14.2735,14.2812,331000.0
2012-10-31 14:20:00,18.67,18.68,18.64,18.64,528000.0,14.2812,14.2888,14.2582,14.2582,528000.0
2012-10-31 14:30:00,18.65,18.66,18.64,18.64,453200.0,14.2659,14.2735,14.2582,14.2582,453200.0
2012-10-31 14:40:00,18.65,18.66,18.64,18.66,436800.0,14.2659,14.2735,14.2582,14.2735,436800.0
2012-10-31 14:50:00,18.66,18.68,18.61,18.63,484200.0,14.2735,14.2888,14.2353,14.2506,484200.0
2012-10-31 15:00:00,18.62,18.63,18.56,18.6,590000.0,14.2429,14.2506,14.197,14.2276,590000.0
2012-10-31 15:10:00,18.6,18.68,18.6,18.68,595400.0,14.2276,14.2888,14.2276,14.2888,595400.0
2012-10-31 15:20:00,18.68,18.71,18.68,18.7,495000.0,14.2888,14.3118,14.2888,14.3041,495000.0
2012-10-31 15:30:00,18.7,18.73,18.68,18.73,810800.0,14.3041,14.3271,14.2888,14.3271,810800.0
2012-10-31 15:40:00,18.73,18.76,18.73,18.75,2136600.0,14.3271,14.35,14.3271,14.3424,2136600.0
2012-10-31 15:50:00,18.76,18.77,18.71,18.76,2605800.0,14.35,14.3577,14.3118,14.35,2605800.0
2012-11-01 09:30:00,18.83,18.88,18.71,18.85,1536400.0,14.4036,14.4418,14.3118,14.4189,1536400.0
2012-11-01 09:40:00,18.85,18.85,18.79,18.8,913600.0,14.4189,14.4189,14.373,14.3806,913600.0
2012-11-01 09:50:00,18.8,18.86,18.79,18.83,642200.0,14.3806,14.4265,14.373,14.4036,642200.0
2012-11-01 10:00:00,18.84,18.89,18.82,18.85,944400.0,14.4112,14.4495,14.3959,14.4189,944400.0
2012-11-01 10:10:00,18.85,18.89,18.79,18.86,788600.0,14.4189,14.4495,14.373,14.4265,788600.0
2012-11-01 10:20:00,18.85,18.91,18.85,18.9,684000.0,14.4189,14.4648,14.4189,14.4571,684000.0
2012-11-01 10:30:00,18.9,18.91,18.86,18.89,473000.0,14.4571,14.4648,14.4265,14.4495,473000.0
2012-11-01 10:40:00,18.9,18.98,18.89,18.92,1019200.0,14.4571,14.5183,14.4495,14.4724,1019200.0
2012-11-01 10:50:00,18.92,18.93,18.88,18.89,398600.0,14.4724,14.4801,14.4418,14.4495,398600.0
2012-11-01 11:00:00,18.89,18.91,18.87,18.88,387400.0,14.4495,14.4648,14.4342,14.4418,387400.0
2012-11-01 11:10:00,18.88,18.9,18.84,18.85,579600.0,14.4418,14.4571,14.4112,14.4189,579600.0
2012-11-01 11:20:00,18.85,18.89,18.84,18.88,608000.0,14.4189,14.4495,14.4112,14.4418,608000.0
2012-11-01 11:30:00,18.89,18.89,18.81,18.82,451000.0,14.4495,14.4495,14.3883,14.3959,451000.0
2012-11-01 11:40:00,18.82,18.86,18.81,18.85,689200.0,14.3959,14.4265,14.3883,14.4189,689200.0
2012-11-01 11:50:00,18.85,18.85,18.81,18.84,514400.0,14.4189,14.4189,14.3883,14.4112,514400.0
2012-11-01 12:00:00,18.84,18.84,18.81,18.81,306200.0,14.4112,14.4112,14.3883,14.3883,306200.0
2012-11-01 12:10:00,18.81,18.83,18.79,18.81,318400.0,14.3883,14.4036,14.373,14.3883,318400.0
2012-11-01 12:20:00,18.81,18.81,18.77,18.81,1032200.0,14.3883,14.3883,14.3577,14.3883,1032200.0
2012-11-01 12:30:00,18.81,18.82,18.77,18.77,654600.0,14.3883,14.3959,14.3577,14.3577,654600.0
2012-11-01 12:40:00,18.77,18.78,18.74,18.77,277800.0,14.3577,14.3653,14.3347,14.3577,277800.0
2012-11-01 12:50:00,18.77,18.78,18.74,18.75,241800.0,14.3577,14.3653,14.3347,14.3424,241800.0
2012-11-01 13:00:00,18.75,18.76,18.73,18.74,327800.0,14.3424,14.35,14.3271,14.3347,327800.0
2012-11-01 13:10:00,18.74,18.75,18.74,18.74,263600.0,14.3347,14.3424,14.3347,14.3347,263600.0
2012-11-01 13:20:00,18.74,18.75,18.7,18.72,327000.0,14.3347,14.3424,14.3041,14.3194,327000.0
2012-11-01 13:30:00,18.72,18.74,18.72,18.73,337800.0,14.3194,14.3347,14.3194,14.3271,337800.0
2012-11-01 13:40:00,18.73,18.73,18.7,18.71,305800.0,14.3271,14.3271,14.3041,14.3118,305800.0
2012-11-01 13:50:00,18.71,18.71,18.68,18.7,301000.0,14.3118,14.3118,14.2888,14.3041,301000.0
2012-11-01 14:00:00,18.7,18.71,18.7,18.71,457200.0,14.3041,14.3118,14.3041,14.3118,457200.0
2012-11-01 14:10:00,18.71,18.75,18.7,18.74,392000.0,14.3118,14.3424,14.3041,14.3347,392000.0
2012-11-01 14:20:00,18.75,18.77,18.74,18.76,564800.0,14.3424,14.3577,14.3347,14.35,564800.0
2012-11-01 14:30:00,18.76,18.79,18.75,18.79,407800.0,14.35,14.373,14.3424,14.373,407800.0
2012-11-01 14:40:00,18.79,18.81,18.78,18.8,238600.0,14.373,14.3883,14.3653,14.3806,238600.0
2012-11-01 14:50:00,18.8,18.84,18.79,18.83,344400.0,14.3806,14.4112,14.373,14.4036,344400.0
2012-11-01 15:00:00,18.82,18.83,18.79,18.81,326400.0,14.3959,14.4036,14.373,14.3883,326400.0
2012-11-01 15:10:00,18.8,18.81,18.8,18.8,277600.0,14.3806,14.3883,14.3806,14.3806,277600.0
2012-11-01 15:20:00,18.8,18.8,18.77,18.77,298600.0,14.3806,14.3806,14.3577,14.3577,298600.0
2012-11-01 15:30:00,18.78,18.79,18.75,18.76,451800.0,14.3653,14.373,14.3424,14.35,451800.0
2012-11-01 15:40:00,18.76,18.8,18.76,18.8,665600.0,14.35,14.3806,14.35,14.3806,665600.0
2012-11-01 15:50:00,18.8,18.8,18.75,18.78,1553200.0,14.3806,14.3806,14.3424,14.3653,1553200.0
2012-11-02 09:30:00,18.9,18.9,18.79,18.86,1052000.0,14.4571,14.4571,14.373,14.4265,1052000.0
2012-11-02 09:40:00,18.86,18.9,18.85,18.9,677400.0,14.4265,14.4571,14.4189,14.4571,677400.0
2012-11-02 09:50:00,18.89,18.96,18.86,18.93,654600.0,14.4495,14.503,14.4265,14.4801,654600.0
2012-11-02 10:00:00,18.93,18.94,18.86,18.88,583800.0,14.4801,14.4877,14.4265,14.4418,583800.0
2012-11-02 10:10:00,18.89,18.89,18.84,18.86,517600.0,14.4495,14.4495,14.4112,14.4265,517600.0
2012-11-02 10:20:00,18.86,18.87,18.8,18.86,692000.0,14.4265,14.4342,14.3806,14.4265,692000.0
2012-11-02 10:30:00,18.86,18.88,18.84,18.85,439600.0,14.4265,14.4418,14.4112,14.4189,439600.0
2012-11-02 10:40:00,18.84,18.9,18.83,18.9,527200.0,14.4112,14.4571,14.4036,14.4571,527200.0
2012-11-02 10:50:00,18.89,18.9,18.86,18.86,858000.0,14.4495,14.4571,14.4265,14.4265,858000.0
2012-11-02 11:00:00,18.86,18.9,18.86,18.9,909400.0,14.4265,14.4571,14.4265,14.4571,909400.0
2012-11-02 11:10:00,18.9,18.93,18.9,18.91,682400.0,14.4571,14.4801,14.4571,14.4648,682400.0
2012-11-02 11:20:00,18.91,18.93,18.9,18.92,438400.0,14.4648,14.4801,14.4571,14.4724,438400.0
2012-11-02 11:30:00,18.93,18.93,18.9,18.93,370400.0,14.4801,14.4801,14.4571,14.4801,370400.0
2012-11-02 11:40:00,18.93,18.94,18.89,18.9,419000.0,14.4801,14.4877,14.4495,14.4571,419000.0
2012-11-02 11:50:00,18.9,18.94,18.89,18.93,304800.0,14.4571,14.4877,14.4495,14.4801,304800.0
2012-11-02 12:00:00,18.93,18.95,18.92,18.93,536400.0,14.4801,14.4954,14.4724,14.4801,536400.0
2012-11-02 12:10:00,18.93,18.93,18.91,18.92,387800.0,14.4801,14.4801,14.4648,14.4724,387800.0
2012-11-02 12:20:00,18.92,18.95,18.92,18.95,873000.0,14.4724,14.4954,14.4724,14.4954,873000.0
2012-11-02 12:30:00,18.95,18.97,18.95,18.95,275200.0,14.4954,14.5107,14.4954,14.4954,275200.0
2012-11-02 12:40:00,18.95,18.97,18.95,18.96,308800.0,14.4954,14.5107,14.4954,14.503,308800.0
2012-11-02 12:50:00,18.96,18.96,18.93,18.96,527600.0,14.503,14.503,14.4801,14.503,527600.0
2012-11-02 13:00:00,18.95,18.98,18.95,18.96,467400.0,14.4954,14.5183,14.4954,14.503,467400.0
2012-11-02 13:10:00,18.97,18.98,18.96,18.97,338800.0,14.5107,14.5183,14.503,14.5107,338800.0
2012-11-02 13:20:00,18.96,18.97,18.93,18.93,344200.0,14.503,14.5107,14.4801,14.4801,344200.0
2012-11-02 13:30:00,18.93,18.98,18.93,18.98,676400.0,14.4801,14.5183,14.4801,14.5183,676400.0
2012-11-02 13:40:00,18.98,18.98,18.93,18.93,276600.0,14.5183,14.5183,14.4801,14.4801,276600.0
2012-11-02 13:50:00,18.93,18.96,18.9,18.93,462600.0,14.4801,14.503,14.4571,14.4801,462600.0
2012-11-02 14:00:00,18.93,18.93,18.89,18.91,603400.0,14.4801,14.4801,14.4495,14.4648,603400.0
2012-11-02 14:10:00,18.91,18.92,18.9,18.91,481600.0,14.4648,14.4724,14.4571,14.4648,481600.0
2012-11-02 14:20:00,18.91,18.92,18.89,18.92,382400.0,14.4648,14.4724,14.4495,14.4724,382400.0
2012-11-02 14:30:00,18.92,18.92,18.85,18.86,716600.0,14.4724,14.4724,14.4189,14.4265,716600.0
2012-11-02 14:40:00,18.85,18.87,18.83,18.86,680000.0,14.4189,14.4342,14.4036,14.4265,680000.0
2012-11-02 14:50:00,18.86,18.88,18.85,18.86,393400.0,14.4265,14.4418,14.4189,14.4265,393400.0
2012-11-02 15:00:00,18.86,18.88,18.84,18.85,580600.0,14.4265,14.4418,14.4112,14.4189,580600.0
2012-11-02 15:10:00,18.85,18.86,18.84,18.85,693400.0,14.4189,14.4265,14.4112,14.4189,693400.0
2012-11-02 15:20:00,18.85,18.85,18.81,18.85,699800.0,14.4189,14.4189,14.3883,14.4189,699800.0
2012-11-02 15:30:00,18.85,18.86,18.79,18.83,2009200.0,14.4189,14.4265,14.373,14.4036,2009200.0
2012-11-02 15:40:00,18.83,18.85,18.79,18.84,1156200.0,14.4036,14.4189,14.373,14.4112,1156200.0
2012-11-02 15:50:00,18.84,18.85,18.81,18.81,2457000.0,14.4112,14.4189,14.3883,14.3883,2457000.0
2012-11-05 09:30:00,18.69,18.73,18.52,18.63,1320200.0,14.2965,14.3271,14.1665,14.2506,1320200.0
2012-11-05 09:40:00,18.63,18.63,18.43,18.43,1198000.0,14.2506,14.2506,14.0976,14.0976,1198000.0
2012-11-05 09:50:00,18.44,18.45,18.36,18.45,977800.0,14.1053,14.1129,14.0441,14.1129,977800.0
2012-11-05 10:00:00,18.45,18.5,18.43,18.43,845600.0,14.1129,14.1512,14.0976,14.0976,845600.0
2012-11-05 10:10:00,18.43,18.5,18.43,18.49,1126000.0,14.0976,14.1512,14.0976,14.1435,1126000.0
2012-11-05 10:20:00,18.49,18.5,18.45,18.46,1469800.0,14.1435,14.1512,14.1129,14.1206,1469800.0
2012-11-05 10:30:00,18.46,18.55,18.46,18.55,740200.0,14.1206,14.1894,14.1206,14.1894,740200.0
2012-11-05 10:40:00,18.55,18.59,18.54,18.59,662800.0,14.1894,14.22,14.1818,14.22,662800.0
2012-11-05 10:50:00,18.59,18.61,18.56,18.6,709800.0,14.22,14.2353,14.197,14.2276,709800.0
2012-11-05 11:00:00,18.6,18.61,18.58,18.6,502800.0,14.2276,14.2353,14.2123,14.2276,502800.0
2012-11-05 11:10:00,18.6,18.61,18.58,18.6,579800.0,14.2276,14.2353,14.2123,14.2276,579800.0
2012-11-05 11:20:00,18.6,18.6,18.56,18.56,511400.0,14.2276,14.2276,14.197,14.197,511400.0
2012-11-05 11:30:00,18.57,18.57,18.51,18.54,473600.0,14.2047,14.2047,14.1588,14.1818,473600.0
2012-11-05 11:40:00,18.54,18.55,18.5,18.51,357400.0,14.1818,14.1894,14.1512,14.1588,357400.0
2012-11-05 11:50:00,18.51,18.55,18.51,18.55,339200.0,14.1588,14.1894,14.1588,14.1894,339200.0
2012-11-05 12:00:00,18.55,18.57,18.54,18.57,442000.0,14.1894,14.2047,14.1818,14.2047,442000.0
2012-11-05 12:10:00,18.56,18.58,18.55,18.57,442000.0,14.197,14.2123,14.1894,14.2047,442000.0
2012-11-05 12:20:00,18.57,18.58,18.54,18.56,435000.0,14.2047,14.2123,14.1818,14.197,435000.0
2012-11-05 12:30:00,18.55,18.58,18.54,18.58,440400.0,14.1894,14.2123,14.1818,14.2123,440400.0
2012-11-05 12:40:00,18.58,18.58,18.53,18.54,350000.0,14.2123,14.2123,14.1741,14.1818,350000.0
2012-11-05 12:50:00,18.53,18.54,18.52,18.54,298200.0,14.1741,14.1818,14.1665,14.1818,298200.0
2012-11-05 13:00:00,18.53,18.54,18.51,18.54,369400.0,14.1741,14.1818,14.1588,14.1818,369400.0
2012-11-05 13:10:00,18.54,18.6,18.54,18.6,367800.0,14.1818,14.2276,14.1818,14.2276,367800.0
2012-11-05 13:20:00,18.6,18.61,18.59,18.6,248800.0,14.2276,14.2353,14.22,14.2276,248800.0
2012-11-05 13:30:00,18.6,18.62,18.6,18.61,356200.0,14.2276,14.2429,14.2276,14.2353,356200.0
2012-11-05 13:40:00,18.61,18.61,18.58,18.59,266400.0,14.2353,14.2353,14.2123,14.22,266400.0
2012-11-05 13:50:00,18.6,18.6,18.56,18.6,352400.0,14.2276,14.2276,14.197,14.2276,352400.0
2012-11-05 14:00:00,18.6,18.63,18.6,18.62,654000.0,14.2276,14.2506,14.2276,14.2429,654000.0
2012-11-05 14:10:00,18.62,18.63,18.6,18.61,443400.0,14.2429,14.2506,14.2276,14.2353,443400.0
2012-11-05 14:20:00,18.61,18.65,18.61,18.65,522800.0,14.2353,14.2659,14.2353,14.2659,522800.0
2012-11-05 14:30:00,18.65,18.68,18.64,18.67,613400.0,14.2659,14.2888,14.2582,14.2812,613400.0
2012-11-05 14:40:00,18.66,18.7,18.66,18.68,301800.0,14.2735,14.3041,14.2735,14.2888,301800.0
2012-11-05 14:50:00,18.68,18.71,18.67,18.67,429800.0,14.2888,14.3118,14.2812,14.2812,429800.0
2012-11-05 15:00:00,18.67,18.71,18.67,18.68,507800.0,14.2812,14.3118,14.2812,14.2888,507800.0
2012-11-05 15:10:00,18.68,18.68,18.66,18.68,345800.0,14.2888,14.2888,14.2735,14.2888,345800.0
2012-11-05 15:20:00,18.68,18.69,18.68,18.68,354600.0,14.2888,14.2965,14.2888,14.2888,354600.0
2012-11-05 15:30:00,18.68,18.71,18.68,18.71,707000.0,14.2888,14.3118,14.2888,14.3118,707000.0
2012-11-05 15:40:00,18.71,18.75,18.7,18.73,1883600.0,14.3118,14.3424,14.3041,14.3271,1883600.0
2012-11-05 15:50:00,18.73,18.74,18.7,18.72,1754600.0,14.3271,14.3347,14.3041,14.3194,1754600.0
2012-11-06 09:30:00,18.71,18.74,18.64,18.72,1384200.0,14.3118,14.3347,14.2582,14.3194,1384200.0
2012-11-06 09:40:00,18.72,18.72,18.67,18.67,547200.0,14.3194,14.3194,14.2812,14.2812,547200.0
2012-11-06 09:50:00,18.67,18.73,18.67,18.73,1154200.0,14.2812,14.3271,14.2812,14.3271,1154200.0
2012-11-06 10:00:00,18.73,18.73,18.67,18.68,524600.0,14.3271,14.3271,14.2812,14.2888,524600.0
2012-11-06 10:10:00,18.68,18.7,18.65,18.65,516600.0,14.2888,14.3041,14.2659,14.2659,516600.0
2012-11-06 10:20:00,18.65,18.68,18.64,18.68,531400.0,14.2659,14.2888,14.2582,14.2888,531400.0
2012-11-06 10:30:00,18.68,18.69,18.63,18.64,925400.0,14.2888,14.2965,14.2506,14.2582,925400.0
2012-11-06 10:40:00,18.64,18.66,18.63,18.64,685400.0,14.2582,14.2735,14.2506,14.2582,685400.0
2012-11-06 10:50:00,18.64,18.66,18.63,18.64,727400.0,14.2582,14.2735,14.2506,14.2582,727400.0
2012-11-06 11:00:00,18.64,18.66,18.63,18.65,484600.0,14.2582,14.2735,14.2506,14.2659,484600.0
2012-11-06 11:10:00,18.65,18.68,18.63,18.65,536800.0,14.2659,14.2888,14.2506,14.2659,536800.0
2012-11-06 11:20:00,18.65,18.66,18.61,18.64,553800.0,14.2659,14.2735,14.2353,14.2582,553800.0
2012-11-06 11:30:00,18.64,18.68,18.63,18.67,1228000.0,14.2582,14.2888,14.2506,14.2812,1228000.0
2012-11-06 11:40:00,18.67,18.7,18.67,18.69,950200.0,14.2812,14.3041,14.2812,14.2965,950200.0
2012-11-06 11:50:00,18.69,18.7,18.68,18.68,699200.0,14.2965,14.3041,14.2888,14.2888,699200.0
2012-11-06 12:00:00,18.68,18.73,18.68,18.72,1072600.0,14.2888,14.3271,14.2888,14.3194,1072600.0
2012-11-06 12:10:00,18.72,18.73,18.71,18.72,458200.0,14.3194,14.3271,14.3118,14.3194,458200.0
2012-11-06 12:20:00,18.71,18.74,18.7,18.73,484400.0,14.3118,14.3347,14.3041,14.3271,484400.0
2012-11-06 12:30:00,18.73,18.74,18.72,18.72,395600.0,14.3271,14.3347,14.3194,14.3194,395600.0
2012-11-06 12:40:00,18.73,18.73,18.68,18.68,317600.0,14.3271,14.3271,14.2888,14.2888,317600.0
2012-11-06 12:50:00,18.68,18.72,18.68,18.72,858600.0,14.2888,14.3194,14.2888,14.3194,858600.0
2012-11-06 13:00:00,18.71,18.72,18.71,18.72,424000.0,14.3118,14.3194,14.3118,14.3194,424000.0
2012-11-06 13:10:00,18.72,18.72,18.69,18.7,340000.0,14.3194,14.3194,14.2965,14.3041,340000.0
2012-11-06 13:20:00,18.7,18.72,18.68,18.72,221200.0,14.3041,14.3194,14.2888,14.3194,221200.0
2012-11-06 13:30:00,18.72,18.73,18.71,18.72,316800.0,14.3194,14.3271,14.3118,14.3194,316800.0
2012-11-06 13:40:00,18.72,18.73,18.72,18.73,249800.0,14.3194,14.3271,14.3194,14.3271,249800.0
2012-11-06 13:50:00,18.73,18.75,18.72,18.73,513800.0,14.3271,14.3424,14.3194,14.3271,513800.0
2012-11-06 14:00:00,18.73,18.73,18.72,18.73,283400.0,14.3271,14.3271,14.3194,14.3271,283400.0
2012-11-06 14:10:00,18.73,18.74,18.72,18.73,512800.0,14.3271,14.3347,14.3194,14.3271,512800.0
2012-11-06 14:20:00,18.73,18.74,18.73,18.74,241200.0,14.3271,14.3347,14.3271,14.3347,241200.0
2012-11-06 14:30:00,18.74,18.75,18.74,18.74,223400.0,14.3347,14.3424,14.3347,14.3347,223400.0
2012-11-06 14:40:00,18.74,18.74,18.71,18.71,658000.0,14.3347,14.3347,14.3118,14.3118,658000.0
2012-11-06 14:50:00,18.71,18.71,18.67,18.68,666000.0,14.3118,14.3118,14.2812,14.2888,666000.0
2012-11-06 15:00:00,18.69,18.7,18.66,18.67,413200.0,14.2965,14.3041,14.2735,14.2812,413200.0
2012-11-06 15:10:00,18.66,18.67,18.65,18.66,384000.0,14.2735,14.2812,14.2659,14.2735,384000.0
2012-11-06 15:20:00,18.66,18.66,18.64,18.64,480400.0,14.2735,14.2735,14.2582,14.2582,480400.0
2012-11-06 15:30:00,18.65,18.65,18.61,18.61,888000.0,14.2659,14.2659,14.2353,14.2353,888000.0
2012-11-06 15:40:00,18.61,18.63,18.59,18.63,921000.0,14.2353,14.2506,14.22,14.2506,921000.0
2012-11-06 15:50:00,18.63,18.64,18.59,18.6,2427600.0,14.2506,14.2582,14.22,14.2276,2427600.0
2012-11-07 09:30:00,18.41,18.47,18.3,18.35,1588800.0,14.0823,14.1282,13.9982,14.0364,1588800.0
2012-11-07 09:40:00,18.35,18.36,18.3,18.34,1708400.0,14.0364,14.0441,13.9982,14.0288,1708400.0
2012-11-07 09:50:00,18.34,18.35,18.25,18.26,1407400.0,14.0288,14.0364,13.9599,13.9676,1407400.0
2012-11-07 10:00:00,18.25,18.26,18.19,18.2,992200.0,13.9599,13.9676,13.914,13.9217,992200.0
2012-11-07 10:10:00,18.2,18.2,18.1,18.11,1251200.0,13.9217,13.9217,13.8452,13.8528,1251200.0
2012-11-07 10:20:00,18.1,18.12,18.02,18.08,1386800.0,13.8452,13.8605,13.784,13.8299,1386800.0
2012-11-07 10:30:00,18.08,18.22,18.08,18.22,1392200.0,13.8299,13.937,13.8299,13.937,1392200.0
2012-11-07 10:40:00,18.22,18.24,18.2,18.23,976800.0,13.937,13.9523,13.9217,13.9446,976800.0
2012-11-07 10:50:00,18.23,18.27,18.18,18.2,1759600.0,13.9446,13.9752,13.9064,13.9217,1759600.0
2012-11-07 11:00:00,18.2,18.25,18.2,18.23,654600.0,13.9217,13.9599,13.9217,13.9446,654600.0
2012-11-07 11:10:00,18.23,18.24,18.21,18.21,536000.0,13.9446,13.9523,13.9293,13.9293,536000.0
2012-11-07 11:20:00,18.21,18.24,18.15,18.16,880400.0,13.9293,13.9523,13.8834,13.8911,880400.0
2012-11-07 11:30:00,18.16,18.21,18.11,18.21,838800.0,13.8911,13.9293,13.8528,13.9293,838800.0
2012-11-07 11:40:00,18.2,18.27,18.2,18.27,623000.0,13.9217,13.9752,13.9217,13.9752,623000.0
2012-11-07 11:50:00,18.27,18.29,18.24,18.28,529800.0,13.9752,13.9905,13.9523,13.9829,529800.0
2012-11-07 12:00:00,18.28,18.28,18.24,18.26,510800.0,13.9829,13.9829,13.9523,13.9676,510800.0
2012-11-07 12:10:00,18.26,18.31,18.25,18.3,266600.0,13.9676,14.0058,13.9599,13.9982,266600.0
2012-11-07 12:20:00,18.3,18.32,18.3,18.31,458400.0,13.9982,14.0135,13.9982,14.0058,458400.0
2012-11-07 12:30:00,18.3,18.31,18.28,18.3,234000.0,13.9982,14.0058,13.9829,13.9982,234000.0
2012-11-07 12:40:00,18.3,18.31,18.27,18.28,294000.0,13.9982,14.0058,13.9752,13.9829,294000.0
2012-11-07 12:50:00,18.29,18.29,18.25,18.26,235400.0,13.9905,13.9905,13.9599,13.9676,235400.0
2012-11-07 13:00:00,18.26,18.33,18.25,18.3,669400.0,13.9676,14.0211,13.9599,13.9982,669400.0
2012-11-07 13:10:00,18.3,18.32,18.28,18.28,374200.0,13.9982,14.0135,13.9829,13.9829,374200.0
2012-11-07 13:20:00,18.28,18.31,18.28,18.3,294800.0,13.9829,14.0058,13.9829,13.9982,294800.0
2012-11-07 13:30:00,18.3,18.34,18.29,18.31,379600.0,13.9982,14.0288,13.9905,14.0058,379600.0
2012-11-07 13:40:00,18.31,18.31,18.28,18.29,331600.0,14.0058,14.0058,13.9829,13.9905,331600.0
2012-11-07 13:50:00,18.29,18.33,18.27,18.29,370000.0,13.9905,14.0211,13.9752,13.9905,370000.0
2012-11-07 14:00:00,18.29,18.34,18.29,18.34,326800.0,13.9905,14.0288,13.9905,14.0288,326800.0
2012-11-07 14:10:00,18.34,18.34,18.26,18.27,438600.0,14.0288,14.0288,13.9676,13.9752,438600.0
2012-11-07 14:20:00,18.27,18.29,18.26,18.27,487000.0,13.9752,13.9905,13.9676,13.9752,487000.0
2012-11-07 14:30:00,18.27,18.27,18.22,18.22,361600.0,13.9752,13.9752,13.937,13.937,361600.0
2012-11-07 14:40:00,18.22,18.27,18.22,18.27,342000.0,13.937,13.9752,13.937,13.9752,342000.0
2012-11-07 14:50:00,18.27,18.36,18.26,18.35,1422200.0,13.9752,14.0441,13.9676,14.0364,1422200.0
2012-11-07 15:00:00,18.35,18.36,18.31,18.31,1101200.0,14.0364,14.0441,14.0058,14.0058,1101200.0
2012-11-07 15:10:00,18.31,18.33,18.3,18.31,560800.0,14.0058,14.0211,13.9982,14.0058,560800.0
2012-11-07 15:20:00,18.31,18.38,18.31,18.37,709800.0,14.0058,14.0594,14.0058,14.0517,709800.0
2012-11-07 15:30:00,18.36,18.38,18.33,18.33,1108400.0,14.0441,14.0594,14.0211,14.0211,1108400.0
2012-11-07 15:40:00,18.33,18.38,18.32,18.33,1527400.0,14.0211,14.0594,14.0135,14.0211,1527400.0
2012-11-07 15:50:00,18.33,18.36,18.27,18.28,2650800.0,14.0211,14.0441,13.9752,13.9829,2650800.0
2012-11-08 09:30:00,18.21,18.32,18.14,18.32,903600.0,13.9293,14.0135,13.8758,14.0135,903600.0
2012-11-08 09:40:00,18.32,18.42,18.29,18.41,820400.0,14.0135,14.09,13.9905,14.0823,820400.0
2012-11-08 09:50:00,18.41,18.41,18.37,18.39,694000.0,14.0823,14.0823,14.0517,14.067,694000.0
2012-11-08 10:00:00,18.38,18.39,18.31,18.34,497600.0,14.0594,14.067,14.0058,14.0288,497600.0
2012-11-08 10:10:00,18.34,18.4,18.32,18.38,577200.0,14.0288,14.0747,14.0135,14.0594,577200.0
2012-11-08 10:20:00,18.39,18.39,18.32,18.36,285600.0,14.067,14.067,14.0135,14.0441,285600.0
2012-11-08 10:30:00,18.36,18.37,18.32,18.34,337400.0,14.0441,14.0517,14.0135,14.0288,337400.0
2012-11-08 10:40:00,18.34,18.35,18.26,18.32,448000.0,14.0288,14.0364,13.9676,14.0135,448000.0
2012-11-08 10:50:00,18.32,18.36,18.28,18.31,849600.0,14.0135,14.0441,13.9829,14.0058,849600.0
2012-11-08 11:00:00,18.31,18.35,18.29,18.3,419200.0,14.0058,14.0364,13.9905,13.9982,419200.0
2012-11-08 11:10:00,18.3,18.34,18.3,18.31,570400.0,13.9982,14.0288,13.9982,14.0058,570400.0
2012-11-08 11:20:00,18.31,18.32,18.28,18.32,358600.0,14.0058,14.0135,13.9829,14.0135,358600.0
2012-11-08 11:30:00,18.32,18.33,18.22,18.23,312800.0,14.0135,14.0211,13.937,13.9446,312800.0
2012-11-08 11:40:00,18.23,18.26,18.21,18.25,277600.0,13.9446,13.9676,13.9293,13.9599,277600.0
2012-11-08 11:50:00,18.25,18.27,18.24,18.26,589000.0,13.9599,13.9752,13.9523,13.9676,589000.0
2012-11-08 12:00:00,18.26,18.28,18.25,18.27,494600.0,13.9676,13.9829,13.9599,13.9752,494600.0
2012-11-08 12:10:00,18.27,18.28,18.24,18.25,543200.0,13.9752,13.9829,13.9523,13.9599,543200.0
2012-11-08 12:20:00,18.25,18.26,18.22,18.24,569600.0,13.9599,13.9676,13.937,13.9523,569600.0
2012-11-08 12:30:00,18.24,18.25,18.22,18.25,360200.0,13.9523,13.9599,13.937,13.9599,360200.0
2012-11-08 12:40:00,18.25,18.25,18.17,18.18,467600.0,13.9599,13.9599,13.8987,13.9064,467600.0
2012-11-08 12:50:00,18.19,18.25,18.18,18.25,220200.0,13.914,13.9599,13.9064,13.9599,220200.0
2012-11-08 13:00:00,18.25,18.25,18.21,18.21,198600.0,13.9599,13.9599,13.9293,13.9293,198600.0
2012-11-08 13:10:00,18.21,18.21,18.17,18.2,309800.0,13.9293,13.9293,13.8987,13.9217,309800.0
2012-11-08 13:20:00,18.2,18.21,18.1,18.15,515400.0,13.9217,13.9293,13.8452,13.8834,515400.0
2012-11-08 13:30:00,18.15,18.18,18.11,18.16,345800.0,13.8834,13.9064,13.8528,13.8911,345800.0
2012-11-08 13:40:00,18.17,18.18,18.14,18.18,130400.0,13.8987,13.9064,13.8758,13.9064,130400.0
2012-11-08 13:50:00,18.18,18.24,18.18,18.23,161200.0,13.9064,13.9523,13.9064,13.9446,161200.0
2012-11-08 14:00:00,18.23,18.23,18.18,18.2,241800.0,13.9446,13.9446,13.9064,13.9217,241800.0
2012-11-08 14:10:00,18.2,18.21,18.18,18.19,252600.0,13.9217,13.9293,13.9064,13.914,252600.0
2012-11-08 14:20:00,18.19,18.2,18.17,18.17,218800.0,13.914,13.9217,13.8987,13.8987,218800.0
2012-11-08 14:30:00,18.17,18.18,18.13,18.13,218800.0,13.8987,13.9064,13.8681,13.8681,218800.0
2012-11-08 14:40:00,18.14,18.15,18.12,18.13,530800.0,13.8758,13.8834,13.8605,13.8681,530800.0
2012-11-08 14:50:00,18.14,18.17,18.13,18.16,1096200.0,13.8758,13.8987,13.8681,13.8911,1096200.0
2012-11-08 15:00:00,18.15,18.18,18.14,18.15,427400.0,13.8834,13.9064,13.8758,13.8834,427400.0
2012-11-08 15:10:00,18.15,18.18,18.15,18.17,878800.0,13.8834,13.9064,13.8834,13.8987,878800.0
2012-11-08 15:20:00,18.17,18.18,18.16,18.18,1207400.0,13.8987,13.9064,13.8911,13.9064,1207400.0
2012-11-08 15:30:00,18.18,18.18,18.15,18.17,527000.0,13.9064,13.9064,13.8834,13.8987,527000.0
2012-11-08 15:40:00,18.18,18.19,18.14,18.15,1297200.0,13.9064,13.914,13.8758,13.8834,1297200.0
2012-11-08 15:50:00,18.15,18.17,18.1,18.11,1817800.0,13.8834,13.8987,13.8452,13.8528,1817800.0
2012-11-09 09:30:00,18.0,18.03,17.93,18.01,1172800.0,13.7687,13.7916,13.7151,13.7763,1172800.0
2012-11-09 09:40:00,18.01,18.08,18.01,18.02,613600.0,13.7763,13.8299,13.7763,13.784,613600.0
2012-11-09 09:50:00,18.02,18.04,17.99,18.04,547800.0,13.784,13.7993,13.761,13.7993,547800.0
2012-11-09 10:00:00,18.03,18.07,18.02,18.06,805000.0,13.7916,13.8222,13.784,13.8146,805000.0
2012-11-09 10:10:00,18.06,18.08,18.04,18.05,868600.0,13.8146,13.8299,13.7993,13.8069,868600.0
2012-11-09 10:20:00,18.05,18.08,18.04,18.07,872200.0,13.8069,13.8299,13.7993,13.8222,872200.0
2012-11-09 10:30:00,18.07,18.08,17.98,17.99,805800.0,13.8222,13.8299,13.7534,13.761,805800.0
2012-11-09 10:40:00,17.99,18.05,17.98,18.03,801600.0,13.761,13.8069,13.7534,13.7916,801600.0
2012-11-09 10:50:00,18.02,18.04,18.0,18.03,554600.0,13.784,13.7993,13.7687,13.7916,554600.0
2012-11-09 11:00:00,18.03,18.05,18.02,18.05,586400.0,13.7916,13.8069,13.784,13.8069,586400.0
2012-11-09 11:10:00,18.05,18.06,18.03,18.05,618000.0,13.8069,13.8146,13.7916,13.8069,618000.0
2012-11-09 11:20:00,18.05,18.05,18.02,18.05,433400.0,13.8069,13.8069,13.784,13.8069,433400.0
2012-11-09 11:30:00,18.05,18.06,18.03,18.04,682600.0,13.8069,13.8146,13.7916,13.7993,682600.0
2012-11-09 11:40:00,18.04,18.06,18.03,18.05,336600.0,13.7993,13.8146,13.7916,13.8069,336600.0
2012-11-09 11:50:00,18.05,18.06,18.03,18.06,353800.0,13.8069,13.8146,13.7916,13.8146,353800.0
2012-11-09 12:00:00,18.06,18.08,18.05,18.08,339800.0,13.8146,13.8299,13.8069,13.8299,339800.0
2012-11-09 12:10:00,18.08,18.1,18.07,18.09,447400.0,13.8299,13.8452,13.8222,13.8375,447400.0
2012-11-09 12:20:00,18.09,18.14,18.08,18.12,313800.0,13.8375,13.8758,13.8299,13.8605,313800.0
2012-11-09 12:30:00,18.13,18.16,18.12,18.14,222600.0,13.8681,13.8911,13.8605,13.8758,222600.0
2012-11-09 12:40:00,18.14,18.15,18.1,18.12,213000.0,13.8758,13.8834,13.8452,13.8605,213000.0
2012-11-09 12:50:00,18.12,18.16,18.12,18.14,270600.0,13.8605,13.8911,13.8605,13.8758,270600.0
2012-11-09 13:00:00,18.14,18.15,18.1,18.11,362200.0,13.8758,13.8834,13.8452,13.8528,362200.0
2012-11-09 13:10:00,18.11,18.11,18.04,18.09,615600.0,13.8528,13.8528,13.7993,13.8375,615600.0
2012-11-09 13:20:00,18.08,18.08,17.98,17.98,448600.0,13.8299,13.8299,13.7534,13.7534,448600.0
2012-11-09 13:30:00,17.98,18.01,17.97,17.99,421000.0,13.7534,13.7763,13.7457,13.761,421000.0
2012-11-09 13:40:00,17.99,18.02,17.96,18.01,339200.0,13.761,13.784,13.7381,13.7763,339200.0
2012-11-09 13:50:00,18.01,18.06,18.0,18.06,286200.0,13.7763,13.8146,13.7687,13.8146,286200.0
2012-11-09 14:00:00,18.06,18.07,18.03,18.04,361000.0,13.8146,13.8222,13.7916,13.7993,361000.0
2012-11-09 14:10:00,18.04,18.08,18.04,18.07,359200.0,13.7993,13.8299,13.7993,13.8222,359200.0
2012-11-09 14:20:00,18.06,18.09,18.06,18.09,380600.0,13.8146,13.8375,13.8146,13.8375,380600.0
2012-11-09 14:30:00,18.09,18.12,18.08,18.1,533600.0,13.8375,13.8605,13.8299,13.8452,533600.0
2012-11-09 14:40:00,18.09,18.1,18.06,18.06,328000.0,13.8375,13.8452,13.8146,13.8146,328000.0
2012-11-09 14:50:00,18.06,18.1,18.05,18.09,1222400.0,13.8146,13.8452,13.8069,13.8375,1222400.0
2012-11-09 15:00:00,18.09,18.09,18.04,18.06,226000.0,13.8375,13.8375,13.7993,13.8146,226000.0
2012-11-09 15:10:00,18.06,18.08,18.05,18.05,283800.0,13.8146,13.8299,13.8069,13.8069,283800.0
2012-11-09 15:20:00,18.05,18.09,18.05,18.09,562400.0,13.8069,13.8375,13.8069,13.8375,562400.0
2012-11-09 15:30:00,18.08,18.09,18.02,18.05,738200.0,13.8299,13.8375,13.784,13.8069,738200.0
2012-11-09 15:40:00,18.05,18.13,18.05,18.11,1116600.0,13.8069,13.8681,13.8069,13.8528,1116600.0
2012-11-09 15:50:00,18.11,18.11,18.04,18.06,1597000.0,13.8528,13.8528,13.7993,13.8146,1597000.0
2012-11-12 09:30:00,18.06,18.06,17.92,17.98,996000.0,13.8146,13.8146,13.7075,13.7534,996000.0
2012-11-12 09:40:00,17.98,18.0,17.93,17.97,324600.0,13.7534,13.7687,13.7151,13.7457,324600.0
2012-11-12 09:50:00,17.97,18.02,17.97,18.02,300200.0,13.7457,13.784,13.7457,13.784,300200.0
2012-11-12 10:00:00,18.01,18.04,17.99,18.03,820200.0,13.7763,13.7993,13.761,13.7916,820200.0
2012-11-12 10:10:00,18.02,18.06,18.02,18.06,1070000.0,13.784,13.8146,13.784,13.8146,1070000.0
2012-11-12 10:20:00,18.06,18.07,18.03,18.05,389000.0,13.8146,13.8222,13.7916,13.8069,389000.0
2012-11-12 10:30:00,18.05,18.07,18.03,18.07,250800.0,13.8069,13.8222,13.7916,13.8222,250800.0
2012-11-12 10:40:00,18.07,18.07,18.0,18.01,346600.0,13.8222,13.8222,13.7687,13.7763,346600.0
2012-11-12 10:50:00,18.02,18.02,17.99,17.99,307600.0,13.784,13.784,13.761,13.761,307600.0
2012-11-12 11:00:00,17.99,18.02,17.98,18.02,161800.0,13.761,13.784,13.7534,13.784,161800.0
2012-11-12 11:10:00,18.02,18.04,17.98,17.99,260000.0,13.784,13.7993,13.7534,13.761,260000.0
2012-11-12 11:20:00,17.99,18.01,17.98,18.01,176800.0,13.761,13.7763,13.7534,13.7763,176800.0
2012-11-12 11:30:00,18.01,18.02,18.0,18.0,165200.0,13.7763,13.784,13.7687,13.7687,165200.0
2012-11-12 11:40:00,18.0,18.03,17.99,18.0,208000.0,13.7687,13.7916,13.761,13.7687,208000.0
2012-11-12 11:50:00,18.0,18.01,17.99,18.0,157000.0,13.7687,13.7763,13.761,13.7687,157000.0
2012-11-12 12:00:00,18.0,18.01,17.99,18.0,104400.0,13.7687,13.7763,13.761,13.7687,104400.0
2012-11-12 12:10:00,18.0,18.0,17.98,17.99,158400.0,13.7687,13.7687,13.7534,13.761,158400.0
2012-11-12 12:20:00,17.99,18.04,17.99,18.03,254400.0,13.761,13.7993,13.761,13.7916,254400.0
2012-11-12 12:30:00,18.03,18.06,18.03,18.05,428200.0,13.7916,13.8146,13.7916,13.8069,428200.0
2012-11-12 12:40:00,18.05,18.06,18.04,18.05,166000.0,13.8069,13.8146,13.7993,13.8069,166000.0
2012-11-12 12:50:00,18.05,18.07,18.04,18.06,508000.0,13.8069,13.8222,13.7993,13.8146,508000.0
2012-11-12 13:00:00,18.07,18.09,18.06,18.08,305600.0,13.8222,13.8375,13.8146,13.8299,305600.0
2012-11-12 13:10:00,18.08,18.11,18.08,18.1,277000.0,13.8299,13.8528,13.8299,13.8452,277000.0
2012-11-12 13:20:00,18.1,18.11,18.07,18.08,497800.0,13.8452,13.8528,13.8222,13.8299,497800.0
2012-11-12 13:30:00,18.07,18.08,18.04,18.07,199800.0,13.8222,13.8299,13.7993,13.8222,199800.0
2012-11-12 13:40:00,18.07,18.08,18.07,18.08,434600.0,13.8222,13.8299,13.8222,13.8299,434600.0
2012-11-12 13:50:00,18.08,18.1,18.07,18.08,195400.0,13.8299,13.8452,13.8222,13.8299,195400.0
2012-11-12 14:00:00,18.09,18.1,18.06,18.08,276200.0,13.8375,13.8452,13.8146,13.8299,276200.0
2012-11-12 14:10:00,18.08,18.11,18.08,18.11,336800.0,13.8299,13.8528,13.8299,13.8528,336800.0
2012-11-12 14:20:00,18.11,18.12,18.09,18.1,271400.0,13.8528,13.8605,13.8375,13.8452,271400.0
2012-11-12 14:30:00,18.1,18.11,18.09,18.1,849600.0,13.8452,13.8528,13.8375,13.8452,849600.0
2012-11-12 14:40:00,18.09,18.1,18.07,18.08,244800.0,13.8375,13.8452,13.8222,13.8299,244800.0
2012-11-12 14:50:00,18.08,18.11,18.07,18.1,374600.0,13.8299,13.8528,13.8222,13.8452,374600.0
2012-11-12 15:00:00,18.1,18.11,18.1,18.1,506200.0,13.8452,13.8528,13.8452,13.8452,506200.0
2012-11-12 15:10:00,18.1,18.11,18.05,18.06,488800.0,13.8452,13.8528,13.8069,13.8146,488800.0
2012-11-12 15:20:00,18.06,18.1,18.06,18.1,442000.0,13.8146,13.8452,13.8146,13.8452,442000.0
2012-11-12 15:30:00,18.1,18.1,18.06,18.09,505200.0,13.8452,13.8452,13.8146,13.8375,505200.0
2012-11-12 15:40:00,18.09,18.11,18.08,18.08,562000.0,13.8375,13.8528,13.8299,13.8299,562000.0
2012-11-12 15:50:00,18.08,18.11,18.08,18.09,1426400.0,13.8299,13.8528,13.8299,13.8375,1426400.0
2012-11-13 09:30:00,18.0,18.05,17.88,18.0,867200.0,13.7687,13.8069,13.6769,13.7687,867200.0
2012-11-13 09:40:00,18.0,18.08,17.98,18.07,1381800.0,13.7687,13.8299,13.7534,13.8222,1381800.0
2012-11-13 09:50:00,18.07,18.17,18.05,18.14,1093200.0,13.8222,13.8987,13.8069,13.8758,1093200.0
2012-11-13 10:00:00,18.15,18.18,18.11,18.17,895200.0,13.8834,13.9064,13.8528,13.8987,895200.0
2012-11-13 10:10:00,18.17,18.26,18.17,18.2,459200.0,13.8987,13.9676,13.8987,13.9217,459200.0
2012-11-13 10:20:00,18.2,18.23,18.17,18.18,589000.0,13.9217,13.9446,13.8987,13.9064,589000.0
2012-11-13 10:30:00,18.18,18.23,18.17,18.21,783200.0,13.9064,13.9446,13.8987,13.9293,783200.0
2012-11-13 10:40:00,18.22,18.23,18.18,18.23,2028200.0,13.937,13.9446,13.9064,13.9446,2028200.0
2012-11-13 10:50:00,18.24,18.25,18.22,18.24,792400.0,13.9523,13.9599,13.937,13.9523,792400.0
2012-11-13 11:00:00,18.24,18.27,18.23,18.27,505000.0,13.9523,13.9752,13.9446,13.9752,505000.0
2012-11-13 11:10:00,18.27,18.28,18.22,18.24,417400.0,13.9752,13.9829,13.937,13.9523,417400.0
2012-11-13 11:20:00,18.24,18.27,18.23,18.23,414600.0,13.9523,13.9752,13.9446,13.9446,414600.0
2012-11-13 11:30:00,18.24,18.26,18.23,18.25,330200.0,13.9523,13.9676,13.9446,13.9599,330200.0
2012-11-13 11:40:00,18.25,18.28,18.24,18.26,320400.0,13.9599,13.9829,13.9523,13.9676,320400.0
2012-11-13 11:50:00,18.27,18.28,18.25,18.28,705600.0,13.9752,13.9829,13.9599,13.9829,705600.0
2012-11-13 12:00:00,18.28,18.3,18.23,18.23,333200.0,13.9829,13.9982,13.9446,13.9446,333200.0
2012-11-13 12:10:00,18.23,18.27,18.22,18.27,253800.0,13.9446,13.9752,13.937,13.9752,253800.0
2012-11-13 12:20:00,18.27,18.27,18.22,18.23,233400.0,13.9752,13.9752,13.937,13.9446,233400.0
2012-11-13 12:30:00,18.23,18.23,18.18,18.2,380600.0,13.9446,13.9446,13.9064,13.9217,380600.0
2012-11-13 12:40:00,18.2,18.22,18.17,18.21,541000.0,13.9217,13.937,13.8987,13.9293,541000.0
2012-11-13 12:50:00,18.21,18.21,18.18,18.2,341000.0,13.9293,13.9293,13.9064,13.9217,341000.0
2012-11-13 13:00:00,18.19,18.22,18.17,18.2,241000.0,13.914,13.937,13.8987,13.9217,241000.0
2012-11-13 13:10:00,18.2,18.25,18.2,18.25,272600.0,13.9217,13.9599,13.9217,13.9599,272600.0
2012-11-13 13:20:00,18.25,18.25,18.19,18.21,317800.0,13.9599,13.9599,13.914,13.9293,317800.0
2012-11-13 13:30:00,18.21,18.23,18.2,18.2,539600.0,13.9293,13.9446,13.9217,13.9217,539600.0
2012-11-13 13:40:00,18.21,18.25,18.2,18.24,527600.0,13.9293,13.9599,13.9217,13.9523,527600.0
2012-11-13 13:50:00,18.25,18.27,18.23,18.26,866200.0,13.9599,13.9752,13.9446,13.9676,866200.0
2012-11-13 14:00:00,18.25,18.26,18.24,18.25,805200.0,13.9599,13.9676,13.9523,13.9599,805200.0
2012-11-13 14:10:00,18.25,18.28,18.24,18.28,846200.0,13.9599,13.9829,13.9523,13.9829,846200.0
2012-11-13 14:20:00,18.27,18.28,18.25,18.27,282000.0,13.9752,13.9829,13.9599,13.9752,282000.0
2012-11-13 14:30:00,18.28,18.28,18.22,18.22,534800.0,13.9829,13.9829,13.937,13.937,534800.0
2012-11-13 14:40:00,18.22,18.24,18.19,18.22,540000.0,13.937,13.9523,13.914,13.937,540000.0
2012-11-13 14:50:00,18.22,18.24,18.21,18.21,709400.0,13.937,13.9523,13.9293,13.9293,709400.0
2012-11-13 15:00:00,18.22,18.24,18.2,18.2,575600.0,13.937,13.9523,13.9217,13.9217,575600.0
2012-11-13 15:10:00,18.2,18.22,18.15,18.16,470400.0,13.9217,13.937,13.8834,13.8911,470400.0
2012-11-13 15:20:00,18.16,18.16,18.11,18.12,501800.0,13.8911,13.8911,13.8528,13.8605,501800.0
2012-11-13 15:30:00,18.12,18.13,18.11,18.12,485000.0,13.8605,13.8681,13.8528,13.8605,485000.0
2012-11-13 15:40:00,18.11,18.12,18.08,18.1,560200.0,13.8528,13.8605,13.8299,13.8452,560200.0
2012-11-13 15:50:00,18.1,18.1,18.05,18.06,1237800.0,13.8452,13.8452,13.8069,13.8146,1237800.0
2012-11-14 09:30:00,18.11,18.11,18.0,18.06,711800.0,13.8528,13.8528,13.7687,13.8146,711800.0
2012-11-14 09:40:00,18.06,18.07,18.01,18.05,827800.0,13.8146,13.8222,13.7763,13.8069,827800.0
2012-11-14 09:50:00,18.05,18.08,18.04,18.06,862000.0,13.8069,13.8299,13.7993,13.8146,862000.0
2012-11-14 10:00:00,18.06,18.11,18.05,18.1,925400.0,13.8146,13.8528,13.8069,13.8452,925400.0
2012-11-14 10:10:00,18.1,18.11,18.0,18.01,401400.0,13.8452,13.8528,13.7687,13.7763,401400.0
2012-11-14 10:20:00,18.0,18.01,17.93,17.93,447800.0,13.7687,13.7763,13.7151,13.7151,447800.0
2012-11-14 10:30:00,17.93,17.94,17.86,17.9,965600.0,13.7151,13.7228,13.6616,13.6922,965600.0
2012-11-14 10:40:00,17.9,17.9,17.85,17.87,967000.0,13.6922,13.6922,13.654,13.6692,967000.0
2012-11-14 10:50:00,17.87,17.87,17.8,17.85,752200.0,13.6692,13.6692,13.6157,13.654,752200.0
2012-11-14 11:00:00,17.86,17.91,17.83,17.91,560000.0,13.6616,13.6998,13.6387,13.6998,560000.0
2012-11-14 11:10:00,17.91,17.93,17.9,17.91,942800.0,13.6998,13.7151,13.6922,13.6998,942800.0
2012-11-14 11:20:00,17.91,17.96,17.9,17.96,449000.0,13.6998,13.7381,13.6922,13.7381,449000.0
2012-11-14 11:30:00,17.95,17.96,17.89,17.89,357600.0,13.7304,13.7381,13.6845,13.6845,357600.0
2012-11-14 11:40:00,17.9,17.95,17.9,17.94,261800.0,13.6922,13.7304,13.6922,13.7228,261800.0
2012-11-14 11:50:00,17.93,17.96,17.92,17.95,322800.0,13.7151,13.7381,13.7075,13.7304,322800.0
2012-11-14 12:00:00,17.96,17.96,17.93,17.95,449000.0,13.7381,13.7381,13.7151,13.7304,449000.0
2012-11-14 12:10:00,17.95,17.95,17.92,17.92,411600.0,13.7304,13.7304,13.7075,13.7075,411600.0
2012-11-14 12:20:00,17.92,17.92,17.9,17.92,434600.0,13.7075,13.7075,13.6922,13.7075,434600.0
2012-11-14 12:30:00,17.91,17.93,17.86,17.86,314600.0,13.6998,13.7151,13.6616,13.6616,314600.0
2012-11-14 12:40:00,17.86,17.86,17.82,17.84,566400.0,13.6616,13.6616,13.631,13.6463,566400.0
2012-11-14 12:50:00,17.84,17.84,17.8,17.8,437400.0,13.6463,13.6463,13.6157,13.6157,437400.0
2012-11-14 13:00:00,17.81,17.82,17.79,17.81,380800.0,13.6234,13.631,13.6081,13.6234,380800.0
2012-11-14 13:10:00,17.81,17.85,17.8,17.84,338400.0,13.6234,13.654,13.6157,13.6463,338400.0
2012-11-14 13:20:00,17.84,17.85,17.82,17.82,386000.0,13.6463,13.654,13.631,13.631,386000.0
2012-11-14 13:30:00,17.82,17.83,17.78,17.82,450600.0,13.631,13.6387,13.6004,13.631,450600.0
2012-11-14 13:40:00,17.82,17.82,17.79,17.81,752800.0,13.631,13.631,13.6081,13.6234,752800.0
2012-11-14 13:50:00,17.81,17.85,17.8,17.85,508600.0,13.6234,13.654,13.6157,13.654,508600.0
2012-11-14 14:00:00,17.86,17.89,17.85,17.86,399600.0,13.6616,13.6845,13.654,13.6616,399600.0
2012-11-14 14:10:00,17.86,17.86,17.81,17.82,402000.0,13.6616,13.6616,13.6234,13.631,402000.0
2012-11-14 14:20:00,17.82,17.86,17.82,17.85,286000.0,13.631,13.6616,13.631,13.654,286000.0
2012-11-14 14:30:00,17.85,17.85,17.81,17.83,452600.0,13.654,13.654,13.6234,13.6387,452600.0
2012-11-14 14:40:00,17.83,17.85,17.81,17.84,312000.0,13.6387,13.654,13.6234,13.6463,312000.0
2012-11-14 14:50:00,17.84,17.85,17.81,17.82,394400.0,13.6463,13.654,13.6234,13.631,394400.0
2012-11-14 15:00:00,17.82,17.82,17.7,17.71,945200.0,13.631,13.631,13.5392,13.5469,945200.0
2012-11-14 15:10:00,17.71,17.73,17.68,17.68,590800.0,13.5469,13.5622,13.5239,13.5239,590800.0
2012-11-14 15:20:00,17.68,17.72,17.66,17.71,720200.0,13.5239,13.5545,13.5086,13.5469,720200.0
2012-11-14 15:30:00,17.72,17.72,17.68,17.71,954600.0,13.5545,13.5545,13.5239,13.5469,954600.0
2012-11-14 15:40:00,17.71,17.71,17.66,17.68,1297400.0,13.5469,13.5469,13.5086,13.5239,1297400.0
2012-11-14 15:50:00,17.67,17.72,17.67,17.71,2748400.0,13.5163,13.5545,13.5163,13.5469,2748400.0
2012-11-15 09:30:00,17.68,17.85,17.68,17.83,842800.0,13.5239,13.654,13.5239,13.6387,842800.0
2012-11-15 09:40:00,17.83,17.84,17.79,17.8,433200.0,13.6387,13.6463,13.6081,13.6157,433200.0
2012-11-15 09:50:00,17.8,17.81,17.73,17.75,364000.0,13.6157,13.6234,13.5622,13.5775,364000.0
2012-11-15 10:00:00,17.75,17.79,17.69,17.78,719400.0,13.5775,13.6081,13.5316,13.6004,719400.0
2012-11-15 10:10:00,17.78,17.82,17.78,17.8,488400.0,13.6004,13.631,13.6004,13.6157,488400.0
2012-11-15 10:20:00,17.8,17.8,17.74,17.75,365200.0,13.6157,13.6157,13.5698,13.5775,365200.0
2012-11-15 10:30:00,17.75,17.82,17.74,17.81,315800.0,13.5775,13.631,13.5698,13.6234,315800.0
2012-11-15 10:40:00,17.81,17.81,17.75,17.75,532400.0,13.6234,13.6234,13.5775,13.5775,532400.0
2012-11-15 10:50:00,17.75,17.77,17.68,17.68,380200.0,13.5775,13.5928,13.5239,13.5239,380200.0
2012-11-15 11:00:00,17.68,17.71,17.66,17.68,424400.0,13.5239,13.5469,13.5086,13.5239,424400.0
2012-11-15 11:10:00,17.68,17.68,17.58,17.58,855600.0,13.5239,13.5239,13.4474,13.4474,855600.0
2012-11-15 11:20:00,17.58,17.63,17.57,17.61,410800.0,13.4474,13.4857,13.4398,13.4704,410800.0
2012-11-15 11:30:00,17.61,17.67,17.61,17.61,705600.0,13.4704,13.5163,13.4704,13.4704,705600.0
2012-11-15 11:40:00,17.61,17.63,17.54,17.55,770600.0,13.4704,13.4857,13.4168,13.4245,770600.0
2012-11-15 11:50:00,17.55,17.56,17.49,17.52,1082200.0,13.4245,13.4321,13.3786,13.4015,1082200.0
2012-11-15 12:00:00,17.52,17.56,17.51,17.56,497000.0,13.4015,13.4321,13.3939,13.4321,497000.0
2012-11-15 12:10:00,17.56,17.56,17.49,17.5,737600.0,13.4321,13.4321,13.3786,13.3862,737600.0
2012-11-15 12:20:00,17.5,17.52,17.48,17.52,572400.0,13.3862,13.4015,13.3709,13.4015,572400.0
2012-11-15 12:30:00,17.52,17.61,17.52,17.61,256600.0,13.4015,13.4704,13.4015,13.4704,256600.0
2012-11-15 12:40:00,17.61,17.61,17.58,17.61,527000.0,13.4704,13.4704,13.4474,13.4704,527000.0
2012-11-15 12:50:00,17.61,17.61,17.57,17.59,164400.0,13.4704,13.4704,13.4398,13.4551,164400.0
2012-11-15 13:00:00,17.59,17.61,17.55,17.58,531600.0,13.4551,13.4704,13.4245,13.4474,531600.0
2012-11-15 13:10:00,17.58,17.6,17.56,17.59,386400.0,13.4474,13.4627,13.4321,13.4551,386400.0
2012-11-15 13:20:00,17.59,17.65,17.58,17.65,289600.0,13.4551,13.501,13.4474,13.501,289600.0
2012-11-15 13:30:00,17.65,17.67,17.61,17.67,290800.0,13.501,13.5163,13.4704,13.5163,290800.0
2012-11-15 13:40:00,17.66,17.68,17.65,17.66,451200.0,13.5086,13.5239,13.501,13.5086,451200.0
2012-11-15 13:50:00,17.66,17.69,17.65,17.66,406000.0,13.5086,13.5316,13.501,13.5086,406000.0
2012-11-15 14:00:00,17.66,17.66,17.63,17.64,376200.0,13.5086,13.5086,13.4857,13.4933,376200.0
2012-11-15 14:10:00,17.63,17.65,17.58,17.6,419600.0,13.4857,13.501,13.4474,13.4627,419600.0
2012-11-15 14:20:00,17.6,17.6,17.57,17.59,251000.0,13.4627,13.4627,13.4398,13.4551,251000.0
2012-11-15 14:30:00,17.59,17.6,17.56,17.58,447600.0,13.4551,13.4627,13.4321,13.4474,447600.0
2012-11-15 14:40:00,17.59,17.61,17.58,17.6,237600.0,13.4551,13.4704,13.4474,13.4627,237600.0
2012-11-15 14:50:00,17.6,17.6,17.58,17.58,387400.0,13.4627,13.4627,13.4474,13.4474,387400.0
2012-11-15 15:00:00,17.58,17.58,17.5,17.52,932600.0,13.4474,13.4474,13.3862,13.4015,932600.0
2012-11-15 15:10:00,17.52,17.57,17.5,17.56,459800.0,13.4015,13.4398,13.3862,13.4321,459800.0
2012-11-15 15:20:00,17.56,17.57,17.53,17.53,633000.0,13.4321,13.4398,13.4092,13.4092,633000.0
2012-11-15 15:30:00,17.53,17.55,17.5,17.53,719000.0,13.4092,13.4245,13.3862,13.4092,719000.0
2012-11-15 15:40:00,17.53,17.6,17.53,17.57,1161400.0,13.4092,13.4627,13.4092,13.4398,1161400.0
2012-11-15 15:50:00,17.58,17.6,17.56,17.57,1492000.0,13.4474,13.4627,13.4321,13.4398,1492000.0
2012-11-16 09:30:00,17.59,17.63,17.49,17.6,5102800.0,13.4551,13.4857,13.3786,13.4627,5102800.0
2012-11-16 09:40:00,17.61,17.63,17.53,17.55,659800.0,13.4704,13.4857,13.4092,13.4245,659800.0
2012-11-16 09:50:00,17.55,17.57,17.51,17.55,1360800.0,13.4245,13.4398,13.3939,13.4245,1360800.0
2012-11-16 10:00:00,17.55,17.58,17.48,17.56,708800.0,13.4245,13.4474,13.3709,13.4321,708800.0
2012-11-16 10:10:00,17.56,17.6,17.53,17.57,783200.0,13.4321,13.4627,13.4092,13.4398,783200.0
2012-11-16 10:20:00,17.56,17.64,17.56,17.62,653400.0,13.4321,13.4933,13.4321,13.478,653400.0
2012-11-16 10:30:00,17.63,17.66,17.6,17.63,921000.0,13.4857,13.5086,13.4627,13.4857,921000.0
2012-11-16 10:40:00,17.63,17.67,17.63,17.63,482000.0,13.4857,13.5163,13.4857,13.4857,482000.0
2012-11-16 10:50:00,17.63,17.69,17.61,17.69,627800.0,13.4857,13.5316,13.4704,13.5316,627800.0
2012-11-16 11:00:00,17.69,17.7,17.66,17.67,686400.0,13.5316,13.5392,13.5086,13.5163,686400.0
2012-11-16 11:10:00,17.68,17.68,17.61,17.61,1791400.0,13.5239,13.5239,13.4704,13.4704,1791400.0
2012-11-16 11:20:00,17.61,17.63,17.56,17.57,470000.0,13.4704,13.4857,13.4321,13.4398,470000.0
2012-11-16 11:30:00,17.57,17.57,17.56,17.57,650800.0,13.4398,13.4398,13.4321,13.4398,650800.0
2012-11-16 11:40:00,17.57,17.68,17.55,17.67,1123800.0,13.4398,13.5239,13.4245,13.5163,1123800.0
2012-11-16 11:50:00,17.67,17.73,17.66,17.72,607800.0,13.5163,13.5622,13.5086,13.5545,607800.0
2012-11-16 12:00:00,17.72,17.75,17.69,17.73,585800.0,13.5545,13.5775,13.5316,13.5622,585800.0
2012-11-16 12:10:00,17.72,17.78,17.72,17.78,461200.0,13.5545,13.6004,13.5545,13.6004,461200.0
2012-11-16 12:20:00,17.78,17.79,17.73,17.75,368000.0,13.6004,13.6081,13.5622,13.5775,368000.0
2012-11-16 12:30:00,17.75,17.75,17.72,17.73,857200.0,13.5775,13.5775,13.5545,13.5622,857200.0
2012-11-16 12:40:00,17.73,17.73,17.69,17.71,269200.0,13.5622,13.5622,13.5316,13.5469,269200.0
2012-11-16 12:50:00,17.71,17.72,17.67,17.67,312400.0,13.5469,13.5545,13.5163,13.5163,312400.0
2012-11-16 13:00:00,17.68,17.68,17.66,17.68,460200.0,13.5239,13.5239,13.5086,13.5239,460200.0
2012-11-16 13:10:00,17.68,17.68,17.63,17.63,338600.0,13.5239,13.5239,13.4857,13.4857,338600.0
2012-11-16 13:20:00,17.63,17.68,17.63,17.68,292400.0,13.4857,13.5239,13.4857,13.5239,292400.0
2012-11-16 13:30:00,17.68,17.68,17.65,17.67,310600.0,13.5239,13.5239,13.501,13.5163,310600.0
2012-11-16 13:40:00,17.66,17.68,17.65,17.67,224400.0,13.5086,13.5239,13.501,13.5163,224400.0
2012-11-16 13:50:00,17.66,17.68,17.65,17.66,431800.0,13.5086,13.5239,13.501,13.5086,431800.0
2012-11-16 14:00:00,17.66,17.67,17.63,17.65,251800.0,13.5086,13.5163,13.4857,13.501,251800.0
2012-11-16 14:10:00,17.65,17.65,17.61,17.62,254800.0,13.501,13.501,13.4704,13.478,254800.0
2012-11-16 14:20:00,17.63,17.63,17.58,17.59,341400.0,13.4857,13.4857,13.4474,13.4551,341400.0
2012-11-16 14:30:00,17.59,17.59,17.55,17.57,340800.0,13.4551,13.4551,13.4245,13.4398,340800.0
2012-11-16 14:40:00,17.57,17.6,17.57,17.6,522200.0,13.4398,13.4627,13.4398,13.4627,522200.0
2012-11-16 14:50:00,17.59,17.66,17.59,17.65,318000.0,13.4551,13.5086,13.4551,13.501,318000.0
2012-11-16 15:00:00,17.65,17.66,17.62,17.66,295000.0,13.501,13.5086,13.478,13.5086,295000.0
2012-11-16 15:10:00,17.66,17.68,17.65,17.67,383000.0,13.5086,13.5239,13.501,13.5163,383000.0
2012-11-16 15:20:00,17.67,17.7,17.66,17.68,415800.0,13.5163,13.5392,13.5086,13.5239,415800.0
2012-11-16 15:30:00,17.68,17.74,17.68,17.74,814800.0,13.5239,13.5698,13.5239,13.5698,814800.0
2012-11-16 15:40:00,17.73,17.78,17.73,17.73,1159000.0,13.5622,13.6004,13.5622,13.5622,1159000.0
2012-11-16 15:50:00,17.73,17.78,17.72,17.73,2710800.0,13.5622,13.6004,13.5545,13.5622,2710800.0
2012-11-19 09:30:00,17.9,17.93,17.75,17.83,1226200.0,13.6922,13.7151,13.5775,13.6387,1226200.0
2012-11-19 09:40:00,17.83,17.89,17.82,17.88,891600.0,13.6387,13.6845,13.631,13.6769,891600.0
2012-11-19 09:50:00,17.88,17.91,17.86,17.9,657800.0,13.6769,13.6998,13.6616,13.6922,657800.0
2012-11-19 10:00:00,17.9,17.92,17.85,17.86,816800.0,13.6922,13.7075,13.654,13.6616,816800.0
2012-11-19 10:10:00,17.86,17.96,17.86,17.96,451800.0,13.6616,13.7381,13.6616,13.7381,451800.0
2012-11-19 10:20:00,17.96,17.97,17.91,17.93,469000.0,13.7381,13.7457,13.6998,13.7151,469000.0
2012-11-19 10:30:00,17.93,17.95,17.89,17.92,323800.0,13.7151,13.7304,13.6845,13.7075,323800.0
2012-11-19 10:40:00,17.91,17.97,17.91,17.93,453200.0,13.6998,13.7457,13.6998,13.7151,453200.0
2012-11-19 10:50:00,17.93,17.93,17.89,17.9,325400.0,13.7151,13.7151,13.6845,13.6922,325400.0
2012-11-19 11:00:00,17.9,17.91,17.85,17.85,278600.0,13.6922,13.6998,13.654,13.654,278600.0
2012-11-19 11:10:00,17.86,17.88,17.84,17.86,285400.0,13.6616,13.6769,13.6463,13.6616,285400.0
2012-11-19 11:20:00,17.86,17.88,17.85,17.86,185000.0,13.6616,13.6769,13.654,13.6616,185000.0
2012-11-19 11:30:00,17.86,17.87,17.84,17.84,285000.0,13.6616,13.6692,13.6463,13.6463,285000.0
2012-11-19 11:40:00,17.85,17.85,17.82,17.84,518200.0,13.654,13.654,13.631,13.6463,518200.0
2012-11-19 11:50:00,17.84,17.89,17.84,17.88,190200.0,13.6463,13.6845,13.6463,13.6769,190200.0
2012-11-19 12:00:00,17.88,17.9,17.87,17.89,308000.0,13.6769,13.6922,13.6692,13.6845,308000.0
2012-11-19 12:10:00,17.89,17.91,17.89,17.9,229000.0,13.6845,13.6998,13.6845,13.6922,229000.0
2012-11-19 12:20:00,17.9,17.92,17.89,17.91,302600.0,13.6922,13.7075,13.6845,13.6998,302600.0
2012-11-19 12:30:00,17.91,17.92,17.9,17.92,281400.0,13.6998,13.7075,13.6922,13.7075,281400.0
2012-11-19 12:40:00,17.92,17.92,17.9,17.92,271800.0,13.7075,13.7075,13.6922,13.7075,271800.0
2012-11-19 12:50:00,17.92,17.93,17.91,17.93,129600.0,13.7075,13.7151,13.6998,13.7151,129600.0
2012-11-19 13:00:00,17.92,17.93,17.91,17.92,347600.0,13.7075,13.7151,13.6998,13.7075,347600.0
2012-11-19 13:10:00,17.92,17.92,17.89,17.89,247800.0,13.7075,13.7075,13.6845,13.6845,247800.0
2012-11-19 13:20:00,17.89,17.89,17.87,17.88,136400.0,13.6845,13.6845,13.6692,13.6769,136400.0
2012-11-19 13:30:00,17.88,17.88,17.86,17.87,128800.0,13.6769,13.6769,13.6616,13.6692,128800.0
2012-11-19 13:40:00,17.87,17.87,17.85,17.85,108400.0,13.6692,13.6692,13.654,13.654,108400.0
2012-11-19 13:50:00,17.85,17.86,17.84,17.86,255600.0,13.654,13.6616,13.6463,13.6616,255600.0
2012-11-19 14:00:00,17.86,17.9,17.85,17.9,394600.0,13.6616,13.6922,13.654,13.6922,394600.0
2012-11-19 14:10:00,17.9,17.96,17.9,17.95,765600.0,13.6922,13.7381,13.6922,13.7304,765600.0
2012-11-19 14:20:00,17.95,17.97,17.93,17.93,719000.0,13.7304,13.7457,13.7151,13.7151,719000.0
2012-11-19 14:30:00,17.93,17.96,17.92,17.96,1128800.0,13.7151,13.7381,13.7075,13.7381,1128800.0
2012-11-19 14:40:00,17.95,18.0,17.93,18.0,390000.0,13.7304,13.7687,13.7151,13.7687,390000.0
2012-11-19 14:50:00,18.0,18.02,17.99,18.0,453800.0,13.7687,13.784,13.761,13.7687,453800.0
2012-11-19 15:00:00,18.0,18.0,17.96,17.97,281800.0,13.7687,13.7687,13.7381,13.7457,281800.0
2012-11-19 15:10:00,17.97,18.0,17.96,17.99,235400.0,13.7457,13.7687,13.7381,13.761,235400.0
2012-11-19 15:20:00,18.0,18.0,17.98,17.98,442600.0,13.7687,13.7687,13.7534,13.7534,442600.0
2012-11-19 15:30:00,17.98,17.99,17.97,17.97,936800.0,13.7534,13.761,13.7457,13.7457,936800.0
2012-11-19 15:40:00,17.97,17.97,17.93,17.95,646400.0,13.7457,13.7457,13.7151,13.7304,646400.0
2012-11-19 15:50:00,17.95,18.01,17.95,18.0,2314400.0,13.7304,13.7763,13.7304,13.7687,2314400.0
2012-11-20 09:30:00,17.98,18.08,17.95,18.05,872600.0,13.7534,13.8299,13.7304,13.8069,872600.0
2012-11-20 09:40:00,18.05,18.1,18.03,18.1,888200.0,13.8069,13.8452,13.7916,13.8452,888200.0
2012-11-20 09:50:00,18.09,18.11,18.07,18.1,633800.0,13.8375,13.8528,13.8222,13.8452,633800.0
2012-11-20 10:00:00,18.1,18.17,18.1,18.15,2132800.0,13.8452,13.8987,13.8452,13.8834,2132800.0
2012-11-20 10:10:00,18.15,18.16,18.13,18.15,878800.0,13.8834,13.8911,13.8681,13.8834,878800.0
2012-11-20 10:20:00,18.15,18.16,18.13,18.13,429800.0,13.8834,13.8911,13.8681,13.8681,429800.0
2012-11-20 10:30:00,18.14,18.23,18.13,18.23,480200.0,13.8758,13.9446,13.8681,13.9446,480200.0
2012-11-20 10:40:00,18.22,18.26,18.21,18.23,308600.0,13.937,13.9676,13.9293,13.9446,308600.0
2012-11-20 10:50:00,18.23,18.25,18.22,18.24,355000.0,13.9446,13.9599,13.937,13.9523,355000.0
2012-11-20 11:00:00,18.24,18.25,18.21,18.23,363800.0,13.9523,13.9599,13.9293,13.9446,363800.0
2012-11-20 11:10:00,18.23,18.24,18.22,18.23,371000.0,13.9446,13.9523,13.937,13.9446,371000.0
2012-11-20 11:20:00,18.23,18.27,18.22,18.25,397600.0,13.9446,13.9752,13.937,13.9599,397600.0
2012-11-20 11:30:00,18.25,18.27,18.23,18.23,427600.0,13.9599,13.9752,13.9446,13.9446,427600.0
2012-11-20 11:40:00,18.23,18.28,18.22,18.26,423800.0,13.9446,13.9829,13.937,13.9676,423800.0
2012-11-20 11:50:00,18.27,18.31,18.26,18.29,282000.0,13.9752,14.0058,13.9676,13.9905,282000.0
2012-11-20 12:00:00,18.3,18.31,18.26,18.27,302400.0,13.9982,14.0058,13.9676,13.9752,302400.0
2012-11-20 12:10:00,18.27,18.29,18.25,18.25,235000.0,13.9752,13.9905,13.9599,13.9599,235000.0
2012-11-20 12:20:00,18.25,18.27,18.23,18.24,257600.0,13.9599,13.9752,13.9446,13.9523,257600.0
2012-11-20 12:30:00,18.24,18.24,18.18,18.19,490400.0,13.9523,13.9523,13.9064,13.914,490400.0
2012-11-20 12:40:00,18.19,18.21,18.18,18.2,314800.0,13.914,13.9293,13.9064,13.9217,314800.0
2012-11-20 12:50:00,18.2,18.23,18.2,18.22,207800.0,13.9217,13.9446,13.9217,13.937,207800.0
2012-11-20 13:00:00,18.21,18.22,18.13,18.13,382600.0,13.9293,13.937,13.8681,13.8681,382600.0
2012-11-20 13:10:00,18.13,18.14,18.09,18.1,944200.0,13.8681,13.8758,13.8375,13.8452,944200.0
2012-11-20 13:20:00,18.1,18.14,18.07,18.07,545200.0,13.8452,13.8758,13.8222,13.8222,545200.0
2012-11-20 13:30:00,18.07,18.11,18.05,18.11,720600.0,13.8222,13.8528,13.8069,13.8528,720600.0
2012-11-20 13:40:00,18.11,18.15,18.11,18.15,271000.0,13.8528,13.8834,13.8528,13.8834,271000.0
2012-11-20 13:50:00,18.15,18.17,18.14,18.17,253400.0,13.8834,13.8987,13.8758,13.8987,253400.0
2012-11-20 14:00:00,18.17,18.18,18.15,18.17,249600.0,13.8987,13.9064,13.8834,13.8987,249600.0
2012-11-20 14:10:00,18.17,18.21,18.17,18.17,458800.0,13.8987,13.9293,13.8987,13.8987,458800.0
2012-11-20 14:20:00,18.16,18.22,18.16,18.2,234200.0,13.8911,13.937,13.8911,13.9217,234200.0
2012-11-20 14:30:00,18.21,18.21,18.19,18.2,559800.0,13.9293,13.9293,13.914,13.9217,559800.0
2012-11-20 14:40:00,18.2,18.24,18.2,18.22,331000.0,13.9217,13.9523,13.9217,13.937,331000.0
2012-11-20 14:50:00,18.22,18.24,18.22,18.23,550800.0,13.937,13.9523,13.937,13.9446,550800.0
2012-11-20 15:00:00,18.23,18.24,18.22,18.24,433600.0,13.9446,13.9523,13.937,13.9523,433600.0
2012-11-20 15:10:00,18.24,18.25,18.22,18.24,452600.0,13.9523,13.9599,13.937,13.9523,452600.0
2012-11-20 15:20:00,18.24,18.24,18.21,18.21,375800.0,13.9523,13.9523,13.9293,13.9293,375800.0
2012-11-20 15:30:00,18.22,18.25,18.22,18.23,498200.0,13.937,13.9599,13.937,13.9446,498200.0
2012-11-20 15:40:00,18.23,18.25,18.22,18.25,708200.0,13.9446,13.9599,13.937,13.9599,708200.0
2012-11-20 15:50:00,18.25,18.28,18.23,18.28,1817400.0,13.9599,13.9829,13.9446,13.9829,1817400.0
2012-11-21 09:30:00,18.33,18.33,18.19,18.23,571800.0,14.0211,14.0211,13.914,13.9446,571800.0
2012-11-21 09:40:00,18.23,18.25,18.18,18.24,492400.0,13.9446,13.9599,13.9064,13.9523,492400.0
2012-11-21 09:50:00,18.24,18.25,18.22,18.25,254200.0,13.9523,13.9599,13.937,13.9599,254200.0
2012-11-21 10:00:00,18.25,18.26,18.18,18.2,565600.0,13.9599,13.9676,13.9064,13.9217,565600.0
2012-11-21 10:10:00,18.2,18.21,18.18,18.2,239400.0,13.9217,13.9293,13.9064,13.9217,239400.0
2012-11-21 10:20:00,18.2,18.22,18.16,18.18,153200.0,13.9217,13.937,13.8911,13.9064,153200.0
2012-11-21 10:30:00,18.18,18.2,18.15,18.18,267000.0,13.9064,13.9217,13.8834,13.9064,267000.0
2012-11-21 10:40:00,18.18,18.2,18.15,18.15,323600.0,13.9064,13.9217,13.8834,13.8834,323600.0
2012-11-21 10:50:00,18.16,18.18,18.16,18.16,202200.0,13.8911,13.9064,13.8911,13.8911,202200.0
2012-11-21 11:00:00,18.16,18.18,18.14,18.17,259000.0,13.8911,13.9064,13.8758,13.8987,259000.0
2012-11-21 11:10:00,18.17,18.2,18.17,18.18,174400.0,13.8987,13.9217,13.8987,13.9064,174400.0
2012-11-21 11:20:00,18.18,18.18,18.13,18.15,223800.0,13.9064,13.9064,13.8681,13.8834,223800.0
2012-11-21 11:30:00,18.16,18.17,18.14,18.17,235400.0,13.8911,13.8987,13.8758,13.8987,235400.0
2012-11-21 11:40:00,18.17,18.21,18.16,18.21,265800.0,13.8987,13.9293,13.8911,13.9293,265800.0
2012-11-21 11:50:00,18.21,18.24,18.21,18.22,187800.0,13.9293,13.9523,13.9293,13.937,187800.0
2012-11-21 12:00:00,18.22,18.23,18.22,18.23,156600.0,13.937,13.9446,13.937,13.9446,156600.0
2012-11-21 12:10:00,18.23,18.25,18.22,18.23,1235400.0,13.9446,13.9599,13.937,13.9446,1235400.0
2012-11-21 12:20:00,18.24,18.27,18.22,18.26,298200.0,13.9523,13.9752,13.937,13.9676,298200.0
2012-11-21 12:30:00,18.26,18.27,18.24,18.27,778600.0,13.9676,13.9752,13.9523,13.9752,778600.0
2012-11-21 12:40:00,18.27,18.29,18.26,18.26,150600.0,13.9752,13.9905,13.9676,13.9676,150600.0
2012-11-21 12:50:00,18.26,18.27,18.24,18.24,95200.0,13.9676,13.9752,13.9523,13.9523,95200.0
2012-11-21 13:00:00,18.25,18.25,18.23,18.24,76000.0,13.9599,13.9599,13.9446,13.9523,76000.0
2012-11-21 13:10:00,18.23,18.24,18.23,18.23,71400.0,13.9446,13.9523,13.9446,13.9446,71400.0
2012-11-21 13:20:00,18.23,18.24,18.22,18.22,103600.0,13.9446,13.9523,13.937,13.937,103600.0
2012-11-21 13:30:00,18.23,18.24,18.22,18.23,126000.0,13.9446,13.9523,13.937,13.9446,126000.0
2012-11-21 13:40:00,18.24,18.24,18.23,18.24,75400.0,13.9523,13.9523,13.9446,13.9523,75400.0
2012-11-21 13:50:00,18.24,18.24,18.22,18.24,146200.0,13.9523,13.9523,13.937,13.9523,146200.0
2012-11-21 14:00:00,18.24,18.27,18.23,18.27,133200.0,13.9523,13.9752,13.9446,13.9752,133200.0
2012-11-21 14:10:00,18.27,18.27,18.24,18.24,140200.0,13.9752,13.9752,13.9523,13.9523,140200.0
2012-11-21 14:20:00,18.24,18.25,18.23,18.25,141200.0,13.9523,13.9599,13.9446,13.9599,141200.0
2012-11-21 14:30:00,18.25,18.27,18.24,18.25,156400.0,13.9599,13.9752,13.9523,13.9599,156400.0
2012-11-21 14:40:00,18.25,18.25,18.23,18.23,94800.0,13.9599,13.9599,13.9446,13.9446,94800.0
2012-11-21 14:50:00,18.23,18.25,18.23,18.25,102400.0,13.9446,13.9599,13.9446,13.9599,102400.0
2012-11-21 15:00:00,18.24,18.25,18.24,18.25,133000.0,13.9523,13.9599,13.9523,13.9599,133000.0
2012-11-21 15:10:00,18.25,18.25,18.25,18.25,99800.0,13.9599,13.9599,13.9599,13.9599,99800.0
2012-11-21 15:20:00,18.25,18.25,18.21,18.22,210200.0,13.9599,13.9599,13.9293,13.937,210200.0
2012-11-21 15:30:00,18.23,18.25,18.22,18.25,242400.0,13.9446,13.9599,13.937,13.9599,242400.0
2012-11-21 15:40:00,18.24,18.25,18.24,18.25,392000.0,13.9523,13.9599,13.9523,13.9599,392000.0
2012-11-21 15:50:00,18.25,18.25,18.23,18.25,888400.0,13.9599,13.9599,13.9446,13.9599,888400.0
2012-11-23 09:30:00,18.38,18.38,18.28,18.3,542200.0,14.0594,14.0594,13.9829,13.9982,542200.0
2012-11-23 09:40:00,18.3,18.33,18.3,18.31,284400.0,13.9982,14.0211,13.9982,14.0058,284400.0
2012-11-23 09:50:00,18.31,18.32,18.29,18.29,317200.0,14.0058,14.0135,13.9905,13.9905,317200.0
2012-11-23 10:00:00,18.29,18.31,18.29,18.31,227200.0,13.9905,14.0058,13.9905,14.0058,227200.0
2012-11-23 10:10:00,18.31,18.35,18.31,18.34,269400.0,14.0058,14.0364,14.0058,14.0288,269400.0
2012-11-23 10:20:00,18.34,18.43,18.34,18.42,499000.0,14.0288,14.0976,14.0288,14.09,499000.0
2012-11-23 10:30:00,18.42,18.43,18.38,18.39,179600.0,14.09,14.0976,14.0594,14.067,179600.0
2012-11-23 10:40:00,18.39,18.41,18.37,18.38,164000.0,14.067,14.0823,14.0517,14.0594,164000.0
2012-11-23 10:50:00,18.38,18.41,18.38,18.39,129000.0,14.0594,14.0823,14.0594,14.067,129000.0
2012-11-23 11:00:00,18.38,18.39,18.35,18.36,203800.0,14.0594,14.067,14.0364,14.0441,203800.0
2012-11-23 11:10:00,18.36,18.4,18.35,18.4,273200.0,14.0441,14.0747,14.0364,14.0747,273200.0
2012-11-23 11:20:00,18.4,18.42,18.4,18.4,166000.0,14.0747,14.09,14.0747,14.0747,166000.0
2012-11-23 11:30:00,18.4,18.42,18.4,18.4,170600.0,14.0747,14.09,14.0747,14.0747,170600.0
2012-11-23 11:40:00,18.4,18.4,18.38,18.38,101600.0,14.0747,14.0747,14.0594,14.0594,101600.0
2012-11-23 11:50:00,18.38,18.38,18.35,18.36,78000.0,14.0594,14.0594,14.0364,14.0441,78000.0
2012-11-23 12:00:00,18.36,18.39,18.35,18.36,195000.0,14.0441,14.067,14.0364,14.0441,195000.0
2012-11-23 12:10:00,18.36,18.37,18.36,18.37,89600.0,14.0441,14.0517,14.0441,14.0517,89600.0
2012-11-23 12:20:00,18.36,18.4,18.36,18.39,191800.0,14.0441,14.0747,14.0441,14.067,191800.0
2012-11-23 12:30:00,18.39,18.45,18.39,18.45,444000.0,14.067,14.1129,14.067,14.1129,444000.0
2012-11-23 12:40:00,18.45,18.46,18.43,18.45,385200.0,14.1129,14.1206,14.0976,14.1129,385200.0
2012-11-23 12:50:00,18.45,18.46,18.42,18.45,1259600.0,14.1129,14.1206,14.09,14.1129,1259600.0
2012-11-26 09:30:00,18.35,18.39,18.31,18.35,565000.0,14.0364,14.067,14.0058,14.0364,565000.0
2012-11-26 09:40:00,18.35,18.38,18.31,18.32,524200.0,14.0364,14.0594,14.0058,14.0135,524200.0
2012-11-26 09:50:00,18.32,18.4,18.31,18.36,316600.0,14.0135,14.0747,14.0058,14.0441,316600.0
2012-11-26 10:00:00,18.37,18.4,18.35,18.37,485000.0,14.0517,14.0747,14.0364,14.0517,485000.0
2012-11-26 10:10:00,18.37,18.4,18.36,18.4,235400.0,14.0517,14.0747,14.0441,14.0747,235400.0
2012-11-26 10:20:00,18.4,18.42,18.36,18.4,334000.0,14.0747,14.09,14.0441,14.0747,334000.0
2012-11-26 10:30:00,18.39,18.42,18.38,18.4,234200.0,14.067,14.09,14.0594,14.0747,234200.0
2012-11-26 10:40:00,18.39,18.4,18.36,18.39,386000.0,14.067,14.0747,14.0441,14.067,386000.0
2012-11-26 10:50:00,18.39,18.4,18.34,18.34,250200.0,14.067,14.0747,14.0288,14.0288,250200.0
2012-11-26 11:00:00,18.34,18.36,18.33,18.34,399600.0,14.0288,14.0441,14.0211,14.0288,399600.0
2012-11-26 11:10:00,18.34,18.35,18.32,18.33,425400.0,14.0288,14.0364,14.0135,14.0211,425400.0
2012-11-26 11:20:00,18.33,18.33,18.29,18.32,396000.0,14.0211,14.0211,13.9905,14.0135,396000.0
2012-11-26 11:30:00,18.32,18.34,18.31,18.32,252200.0,14.0135,14.0288,14.0058,14.0135,252200.0
2012-11-26 11:40:00,18.32,18.33,18.31,18.33,193600.0,14.0135,14.0211,14.0058,14.0211,193600.0
2012-11-26 11:50:00,18.33,18.35,18.33,18.35,157400.0,14.0211,14.0364,14.0211,14.0364,157400.0
2012-11-26 12:00:00,18.35,18.35,18.32,18.33,263600.0,14.0364,14.0364,14.0135,14.0211,263600.0
2012-11-26 12:10:00,18.33,18.35,18.33,18.34,428200.0,14.0211,14.0364,14.0211,14.0288,428200.0
2012-11-26 12:20:00,18.35,18.36,18.33,18.36,271800.0,14.0364,14.0441,14.0211,14.0441,271800.0
2012-11-26 12:30:00,18.35,18.36,18.29,18.31,566200.0,14.0364,14.0441,13.9905,14.0058,566200.0
2012-11-26 12:40:00,18.31,18.32,18.27,18.31,272600.0,14.0058,14.0135,13.9752,14.0058,272600.0
2012-11-26 12:50:00,18.31,18.32,18.29,18.31,256400.0,14.0058,14.0135,13.9905,14.0058,256400.0
2012-11-26 13:00:00,18.31,18.34,18.3,18.32,95800.0,14.0058,14.0288,13.9982,14.0135,95800.0
2012-11-26 13:10:00,18.32,18.34,18.3,18.33,205000.0,14.0135,14.0288,13.9982,14.0211,205000.0
2012-11-26 13:20:00,18.33,18.34,18.29,18.32,328200.0,14.0211,14.0288,13.9905,14.0135,328200.0
2012-11-26 13:30:00,18.32,18.33,18.3,18.31,128200.0,14.0135,14.0211,13.9982,14.0058,128200.0
2012-11-26 13:40:00,18.31,18.31,18.28,18.3,170600.0,14.0058,14.0058,13.9829,13.9982,170600.0
2012-11-26 13:50:00,18.3,18.32,18.3,18.3,79000.0,13.9982,14.0135,13.9982,13.9982,79000.0
2012-11-26 14:00:00,18.31,18.32,18.29,18.32,87200.0,14.0058,14.0135,13.9905,14.0135,87200.0
2012-11-26 14:10:00,18.32,18.32,18.3,18.3,190000.0,14.0135,14.0135,13.9982,13.9982,190000.0
2012-11-26 14:20:00,18.31,18.31,18.28,18.29,199800.0,14.0058,14.0058,13.9829,13.9905,199800.0
2012-11-26 14:30:00,18.29,18.3,18.29,18.3,66600.0,13.9905,13.9982,13.9905,13.9982,66600.0
2012-11-26 14:40:00,18.3,18.31,18.3,18.3,69400.0,13.9982,14.0058,13.9982,13.9982,69400.0
2012-11-26 14:50:00,18.3,18.33,18.3,18.31,230400.0,13.9982,14.0211,13.9982,14.0058,230400.0
2012-11-26 15:00:00,18.32,18.33,18.31,18.32,192000.0,14.0135,14.0211,14.0058,14.0135,192000.0
2012-11-26 15:10:00,18.32,18.32,18.27,18.28,477000.0,14.0135,14.0135,13.9752,13.9829,477000.0
2012-11-26 15:20:00,18.28,18.32,18.28,18.31,159800.0,13.9829,14.0135,13.9829,14.0058,159800.0
2012-11-26 15:30:00,18.32,18.32,18.29,18.3,210400.0,14.0135,14.0135,13.9905,13.9982,210400.0
2012-11-26 15:40:00,18.3,18.35,18.3,18.33,392000.0,13.9982,14.0364,13.9982,14.0211,392000.0
2012-11-26 15:50:00,18.33,18.33,18.28,18.32,1509800.0,14.0211,14.0211,13.9829,14.0135,1509800.0
2012-11-27 09:30:00,18.22,18.3,18.2,18.22,1258600.0,13.937,13.9982,13.9217,13.937,1258600.0
2012-11-27 09:40:00,18.23,18.3,18.23,18.29,809800.0,13.9446,13.9982,13.9446,13.9905,809800.0
2012-11-27 09:50:00,18.29,18.31,18.28,18.31,374000.0,13.9905,14.0058,13.9829,14.0058,374000.0
2012-11-27 10:00:00,18.31,18.32,18.22,18.28,279000.0,14.0058,14.0135,13.937,13.9829,279000.0
2012-11-27 10:10:00,18.28,18.29,18.22,18.23,458000.0,13.9829,13.9905,13.937,13.9446,458000.0
2012-11-27 10:20:00,18.23,18.25,18.2,18.22,399600.0,13.9446,13.9599,13.9217,13.937,399600.0
2012-11-27 10:30:00,18.22,18.23,18.2,18.21,452000.0,13.937,13.9446,13.9217,13.9293,452000.0
2012-11-27 10:40:00,18.21,18.27,18.21,18.25,438600.0,13.9293,13.9752,13.9293,13.9599,438600.0
2012-11-27 10:50:00,18.25,18.26,18.23,18.24,517400.0,13.9599,13.9676,13.9446,13.9523,517400.0
2012-11-27 11:00:00,18.25,18.27,18.24,18.24,254400.0,13.9599,13.9752,13.9523,13.9523,254400.0
2012-11-27 11:10:00,18.24,18.26,18.24,18.25,198600.0,13.9523,13.9676,13.9523,13.9599,198600.0
2012-11-27 11:20:00,18.25,18.26,18.24,18.25,195400.0,13.9599,13.9676,13.9523,13.9599,195400.0
2012-11-27 11:30:00,18.25,18.28,18.24,18.27,341000.0,13.9599,13.9829,13.9523,13.9752,341000.0
2012-11-27 11:40:00,18.27,18.31,18.27,18.3,443400.0,13.9752,14.0058,13.9752,13.9982,443400.0
2012-11-27 11:50:00,18.29,18.33,18.29,18.3,509800.0,13.9905,14.0211,13.9905,13.9982,509800.0
2012-11-27 12:00:00,18.3,18.31,18.27,18.28,376800.0,13.9982,14.0058,13.9752,13.9829,376800.0
2012-11-27 12:10:00,18.28,18.29,18.27,18.28,204200.0,13.9829,13.9905,13.9752,13.9829,204200.0
2012-11-27 12:20:00,18.28,18.3,18.28,18.3,276400.0,13.9829,13.9982,13.9829,13.9982,276400.0
2012-11-27 12:30:00,18.29,18.3,18.25,18.26,145400.0,13.9905,13.9982,13.9599,13.9676,145400.0
2012-11-27 12:40:00,18.27,18.28,18.25,18.26,323600.0,13.9752,13.9829,13.9599,13.9676,323600.0
2012-11-27 12:50:00,18.26,18.27,18.25,18.27,219800.0,13.9676,13.9752,13.9599,13.9752,219800.0
2012-11-27 13:00:00,18.27,18.27,18.24,18.24,273800.0,13.9752,13.9752,13.9523,13.9523,273800.0
2012-11-27 13:10:00,18.25,18.27,18.24,18.27,198000.0,13.9599,13.9752,13.9523,13.9752,198000.0
2012-11-27 13:20:00,18.26,18.26,18.24,18.25,227600.0,13.9676,13.9676,13.9523,13.9599,227600.0
2012-11-27 13:30:00,18.25,18.28,18.24,18.25,334800.0,13.9599,13.9829,13.9523,13.9599,334800.0
2012-11-27 13:40:00,18.24,18.25,18.23,18.25,334200.0,13.9523,13.9599,13.9446,13.9599,334200.0
2012-11-27 13:50:00,18.25,18.25,18.23,18.23,188400.0,13.9599,13.9599,13.9446,13.9446,188400.0
2012-11-27 14:00:00,18.24,18.25,18.23,18.25,285600.0,13.9523,13.9599,13.9446,13.9599,285600.0
2012-11-27 14:10:00,18.24,18.25,18.23,18.24,250200.0,13.9523,13.9599,13.9446,13.9523,250200.0
2012-11-27 14:20:00,18.24,18.24,18.15,18.17,377000.0,13.9523,13.9523,13.8834,13.8987,377000.0
2012-11-27 14:30:00,18.17,18.2,18.15,18.18,329600.0,13.8987,13.9217,13.8834,13.9064,329600.0
2012-11-27 14:40:00,18.18,18.2,18.14,18.16,430800.0,13.9064,13.9217,13.8758,13.8911,430800.0
2012-11-27 14:50:00,18.17,18.21,18.16,18.2,238400.0,13.8987,13.9293,13.8911,13.9217,238400.0
2012-11-27 15:00:00,18.2,18.23,18.2,18.22,255600.0,13.9217,13.9446,13.9217,13.937,255600.0
2012-11-27 15:10:00,18.22,18.24,18.21,18.22,449000.0,13.937,13.9523,13.9293,13.937,449000.0
2012-11-27 15:20:00,18.22,18.24,18.21,18.23,443800.0,13.937,13.9523,13.9293,13.9446,443800.0
2012-11-27 15:30:00,18.23,18.24,18.18,18.18,399000.0,13.9446,13.9523,13.9064,13.9064,399000.0
2012-11-27 15:40:00,18.18,18.19,18.16,18.18,632600.0,13.9064,13.914,13.8911,13.9064,632600.0
2012-11-27 15:50:00,18.18,18.18,18.13,18.16,1563800.0,13.9064,13.9064,13.8681,13.8911,1563800.0
2012-11-28 09:30:00,18.13,18.15,18.04,18.07,809400.0,13.8681,13.8834,13.7993,13.8222,809400.0
2012-11-28 09:40:00,18.07,18.12,18.06,18.1,583200.0,13.8222,13.8605,13.8146,13.8452,583200.0
2012-11-28 09:50:00,18.09,18.1,18.07,18.08,522800.0,13.8375,13.8452,13.8222,13.8299,522800.0
2012-11-28 10:00:00,18.08,18.08,17.96,17.97,711800.0,13.8299,13.8299,13.7381,13.7457,711800.0
2012-11-28 10:10:00,17.97,18.01,17.97,17.99,356800.0,13.7457,13.7763,13.7457,13.761,356800.0
2012-11-28 10:20:00,17.99,18.08,17.98,18.04,1629600.0,13.761,13.8299,13.7534,13.7993,1629600.0
2012-11-28 10:30:00,18.04,18.09,18.02,18.08,912600.0,13.7993,13.8375,13.784,13.8299,912600.0
2012-11-28 10:40:00,18.08,18.13,18.08,18.09,645000.0,13.8299,13.8681,13.8299,13.8375,645000.0
2012-11-28 10:50:00,18.09,18.1,18.06,18.09,415400.0,13.8375,13.8452,13.8146,13.8375,415400.0
2012-11-28 11:00:00,18.08,18.11,18.06,18.1,356000.0,13.8299,13.8528,13.8146,13.8452,356000.0
2012-11-28 11:10:00,18.08,18.11,18.08,18.11,536800.0,13.8299,13.8528,13.8299,13.8528,536800.0
2012-11-28 11:20:00,18.11,18.13,18.09,18.11,685000.0,13.8528,13.8681,13.8375,13.8528,685000.0
2012-11-28 11:30:00,18.11,18.12,18.08,18.09,423800.0,13.8528,13.8605,13.8299,13.8375,423800.0
2012-11-28 11:40:00,18.1,18.11,18.09,18.1,257600.0,13.8452,13.8528,13.8375,13.8452,257600.0
2012-11-28 11:50:00,18.1,18.11,18.09,18.1,386800.0,13.8452,13.8528,13.8375,13.8452,386800.0
2012-11-28 12:00:00,18.1,18.1,18.04,18.07,476000.0,13.8452,13.8452,13.7993,13.8222,476000.0
2012-11-28 12:10:00,18.07,18.13,18.04,18.11,751600.0,13.8222,13.8681,13.7993,13.8528,751600.0
2012-11-28 12:20:00,18.11,18.13,18.1,18.12,435600.0,13.8528,13.8681,13.8452,13.8605,435600.0
2012-11-28 12:30:00,18.12,18.17,18.11,18.16,536800.0,13.8605,13.8987,13.8528,13.8911,536800.0
2012-11-28 12:40:00,18.16,18.17,18.14,18.14,396400.0,13.8911,13.8987,13.8758,13.8758,396400.0
2012-11-28 12:50:00,18.14,18.17,18.14,18.15,298000.0,13.8758,13.8987,13.8758,13.8834,298000.0
2012-11-28 13:00:00,18.16,18.17,18.15,18.17,171800.0,13.8911,13.8987,13.8834,13.8987,171800.0
2012-11-28 13:10:00,18.16,18.18,18.16,18.16,213400.0,13.8911,13.9064,13.8911,13.8911,213400.0
2012-11-28 13:20:00,18.16,18.17,18.15,18.15,571400.0,13.8911,13.8987,13.8834,13.8834,571400.0
2012-11-28 13:30:00,18.15,18.16,18.14,18.15,1375400.0,13.8834,13.8911,13.8758,13.8834,1375400.0
2012-11-28 13:40:00,18.15,18.16,18.15,18.16,616000.0,13.8834,13.8911,13.8834,13.8911,616000.0
2012-11-28 13:50:00,18.16,18.18,18.14,18.17,291400.0,13.8911,13.9064,13.8758,13.8987,291400.0
2012-11-28 14:00:00,18.18,18.21,18.17,18.2,356800.0,13.9064,13.9293,13.8987,13.9217,356800.0
2012-11-28 14:10:00,18.2,18.21,18.18,18.21,270800.0,13.9217,13.9293,13.9064,13.9293,270800.0
2012-11-28 14:20:00,18.21,18.22,18.19,18.21,339600.0,13.9293,13.937,13.914,13.9293,339600.0
2012-11-28 14:30:00,18.2,18.23,18.19,18.22,320400.0,13.9217,13.9446,13.914,13.937,320400.0
2012-11-28 14:40:00,18.22,18.25,18.22,18.23,237200.0,13.937,13.9599,13.937,13.9446,237200.0
2012-11-28 14:50:00,18.23,18.24,18.22,18.23,329400.0,13.9446,13.9523,13.937,13.9446,329400.0
2012-11-28 15:00:00,18.24,18.25,18.21,18.24,643800.0,13.9523,13.9599,13.9293,13.9523,643800.0
2012-11-28 15:10:00,18.24,18.28,18.23,18.27,511800.0,13.9523,13.9829,13.9446,13.9752,511800.0
2012-11-28 15:20:00,18.27,18.32,18.25,18.32,821200.0,13.9752,14.0135,13.9599,14.0135,821200.0
2012-11-28 15:30:00,18.32,18.35,18.31,18.31,863800.0,14.0135,14.0364,14.0058,14.0058,863800.0
2012-11-28 15:40:00,18.31,18.34,18.3,18.33,1136400.0,14.0058,14.0288,13.9982,14.0211,1136400.0
2012-11-28 15:50:00,18.33,18.36,18.32,18.33,2796000.0,14.0211,14.0441,14.0135,14.0211,2796000.0
2012-11-29 09:30:00,18.35,18.4,18.33,18.34,792200.0,14.0364,14.0747,14.0211,14.0288,792200.0
2012-11-29 09:40:00,18.33,18.38,18.33,18.35,818600.0,14.0211,14.0594,14.0211,14.0364,818600.0
2012-11-29 09:50:00,18.35,18.39,18.32,18.39,1001600.0,14.0364,14.067,14.0135,14.067,1001600.0
2012-11-29 10:00:00,18.39,18.43,18.32,18.33,1079200.0,14.067,14.0976,14.0135,14.0211,1079200.0
2012-11-29 10:10:00,18.33,18.35,18.32,18.33,950600.0,14.0211,14.0364,14.0135,14.0211,950600.0
2012-11-29 10:20:00,18.34,18.36,18.33,18.35,545200.0,14.0288,14.0441,14.0211,14.0364,545200.0
2012-11-29 10:30:00,18.35,18.38,18.33,18.36,379200.0,14.0364,14.0594,14.0211,14.0441,379200.0
2012-11-29 10:40:00,18.36,18.36,18.34,18.35,878200.0,14.0441,14.0441,14.0288,14.0364,878200.0
2012-11-29 10:50:00,18.36,18.39,18.35,18.38,669000.0,14.0441,14.067,14.0364,14.0594,669000.0
2012-11-29 11:00:00,18.38,18.4,18.37,18.38,535600.0,14.0594,14.0747,14.0517,14.0594,535600.0
2012-11-29 11:10:00,18.38,18.4,18.37,18.39,285200.0,14.0594,14.0747,14.0517,14.067,285200.0
2012-11-29 11:20:00,18.39,18.4,18.35,18.35,468000.0,14.067,14.0747,14.0364,14.0364,468000.0
2012-11-29 11:30:00,18.36,18.36,18.33,18.36,415200.0,14.0441,14.0441,14.0211,14.0441,415200.0
2012-11-29 11:40:00,18.36,18.36,18.22,18.26,860800.0,14.0441,14.0441,13.937,13.9676,860800.0
2012-11-29 11:50:00,18.27,18.3,18.26,18.29,278600.0,13.9752,13.9982,13.9676,13.9905,278600.0
2012-11-29 12:00:00,18.3,18.32,18.28,18.32,312600.0,13.9982,14.0135,13.9829,14.0135,312600.0
2012-11-29 12:10:00,18.32,18.38,18.31,18.36,492000.0,14.0135,14.0594,14.0058,14.0441,492000.0
2012-11-29 12:20:00,18.36,18.39,18.36,18.38,238200.0,14.0441,14.067,14.0441,14.0594,238200.0
2012-11-29 12:30:00,18.38,18.4,18.38,18.39,257800.0,14.0594,14.0747,14.0594,14.067,257800.0
2012-11-29 12:40:00,18.39,18.39,18.36,18.39,436000.0,14.067,14.067,14.0441,14.067,436000.0
2012-11-29 12:50:00,18.38,18.4,18.37,18.38,310400.0,14.0594,14.0747,14.0517,14.0594,310400.0
2012-11-29 13:00:00,18.38,18.4,18.38,18.38,290400.0,14.0594,14.0747,14.0594,14.0594,290400.0
2012-11-29 13:10:00,18.38,18.39,18.35,18.37,301400.0,14.0594,14.067,14.0364,14.0517,301400.0
2012-11-29 13:20:00,18.37,18.38,18.36,18.37,414800.0,14.0517,14.0594,14.0441,14.0517,414800.0
2012-11-29 13:30:00,18.38,18.4,18.37,18.4,547600.0,14.0594,14.0747,14.0517,14.0747,547600.0
2012-11-29 13:40:00,18.4,18.4,18.38,18.39,1008200.0,14.0747,14.0747,14.0594,14.067,1008200.0
2012-11-29 13:50:00,18.39,18.41,18.38,18.39,562800.0,14.067,14.0823,14.0594,14.067,562800.0
2012-11-29 14:00:00,18.39,18.4,18.38,18.39,254200.0,14.067,14.0747,14.0594,14.067,254200.0
2012-11-29 14:10:00,18.39,18.4,18.38,18.39,376400.0,14.067,14.0747,14.0594,14.067,376400.0
2012-11-29 14:20:00,18.39,18.4,18.39,18.4,276800.0,14.067,14.0747,14.067,14.0747,276800.0
2012-11-29 14:30:00,18.4,18.4,18.39,18.4,227000.0,14.0747,14.0747,14.067,14.0747,227000.0
2012-11-29 14:40:00,18.4,18.44,18.4,18.43,584000.0,14.0747,14.1053,14.0747,14.0976,584000.0
2012-11-29 14:50:00,18.43,18.43,18.41,18.42,303800.0,14.0976,14.0976,14.0823,14.09,303800.0
2012-11-29 15:00:00,18.42,18.43,18.41,18.42,345000.0,14.09,14.0976,14.0823,14.09,345000.0
2012-11-29 15:10:00,18.42,18.43,18.41,18.42,513400.0,14.09,14.0976,14.0823,14.09,513400.0
2012-11-29 15:20:00,18.42,18.43,18.39,18.42,324600.0,14.09,14.0976,14.067,14.09,324600.0
2012-11-29 15:30:00,18.42,18.43,18.41,18.42,713400.0,14.09,14.0976,14.0823,14.09,713400.0
2012-11-29 15:40:00,18.42,18.45,18.42,18.44,1296000.0,14.09,14.1129,14.09,14.1053,1296000.0
2012-11-29 15:50:00,18.44,18.44,18.41,18.43,1515000.0,14.1053,14.1053,14.0823,14.0976,1515000.0
2012-11-30 09:30:00,18.43,18.47,18.4,18.43,791200.0,14.0976,14.1282,14.0747,14.0976,791200.0
2012-11-30 09:40:00,18.43,18.46,18.39,18.4,725800.0,14.0976,14.1206,14.067,14.0747,725800.0
2012-11-30 09:50:00,18.4,18.43,18.38,18.42,415000.0,14.0747,14.0976,14.0594,14.09,415000.0
2012-11-30 10:00:00,18.43,18.48,18.42,18.43,498200.0,14.0976,14.1359,14.09,14.0976,498200.0
2012-11-30 10:10:00,18.43,18.47,18.4,18.46,600600.0,14.0976,14.1282,14.0747,14.1206,600600.0
2012-11-30 10:20:00,18.46,18.5,18.46,18.49,835600.0,14.1206,14.1512,14.1206,14.1435,835600.0
2012-11-30 10:30:00,18.49,18.53,18.48,18.52,680200.0,14.1435,14.1741,14.1359,14.1665,680200.0
2012-11-30 10:40:00,18.52,18.55,18.5,18.51,435400.0,14.1665,14.1894,14.1512,14.1588,435400.0
2012-11-30 10:50:00,18.51,18.54,18.49,18.53,309400.0,14.1588,14.1818,14.1435,14.1741,309400.0
2012-11-30 11:00:00,18.53,18.54,18.5,18.5,344800.0,14.1741,14.1818,14.1512,14.1512,344800.0
2012-11-30 11:10:00,18.5,18.52,18.5,18.5,262400.0,14.1512,14.1665,14.1512,14.1512,262400.0
2012-11-30 11:20:00,18.5,18.5,18.47,18.48,354000.0,14.1512,14.1512,14.1282,14.1359,354000.0
2012-11-30 11:30:00,18.48,18.49,18.47,18.48,378400.0,14.1359,14.1435,14.1282,14.1359,378400.0
2012-11-30 11:40:00,18.48,18.5,18.47,18.47,245600.0,14.1359,14.1512,14.1282,14.1282,245600.0
2012-11-30 11:50:00,18.47,18.48,18.45,18.48,312000.0,14.1282,14.1359,14.1129,14.1359,312000.0
2012-11-30 12:00:00,18.48,18.5,18.47,18.48,281200.0,14.1359,14.1512,14.1282,14.1359,281200.0
2012-11-30 12:10:00,18.48,18.5,18.47,18.49,278000.0,14.1359,14.1512,14.1282,14.1435,278000.0
2012-11-30 12:20:00,18.49,18.5,18.47,18.49,170600.0,14.1435,14.1512,14.1282,14.1435,170600.0
2012-11-30 12:30:00,18.49,18.51,18.49,18.5,268400.0,14.1435,14.1588,14.1435,14.1512,268400.0
2012-11-30 12:40:00,18.5,18.51,18.48,18.5,188800.0,14.1512,14.1588,14.1359,14.1512,188800.0
2012-11-30 12:50:00,18.5,18.51,18.49,18.5,399400.0,14.1512,14.1588,14.1435,14.1512,399400.0
2012-11-30 13:00:00,18.5,18.53,18.5,18.51,188800.0,14.1512,14.1741,14.1512,14.1588,188800.0
2012-11-30 13:10:00,18.51,18.52,18.49,18.5,172400.0,14.1588,14.1665,14.1435,14.1512,172400.0
2012-11-30 13:20:00,18.49,18.54,18.49,18.53,405000.0,14.1435,14.1818,14.1435,14.1741,405000.0
2012-11-30 13:30:00,18.53,18.54,18.52,18.54,189600.0,14.1741,14.1818,14.1665,14.1818,189600.0
2012-11-30 13:40:00,18.53,18.55,18.53,18.54,118800.0,14.1741,14.1894,14.1741,14.1818,118800.0
2012-11-30 13:50:00,18.54,18.56,18.54,18.55,173600.0,14.1818,14.197,14.1818,14.1894,173600.0
2012-11-30 14:00:00,18.55,18.56,18.54,18.55,525800.0,14.1894,14.197,14.1818,14.1894,525800.0
2012-11-30 14:10:00,18.55,18.55,18.53,18.54,465400.0,14.1894,14.1894,14.1741,14.1818,465400.0
2012-11-30 14:20:00,18.54,18.58,18.54,18.55,1044200.0,14.1818,14.2123,14.1818,14.1894,1044200.0
2012-11-30 14:30:00,18.56,18.56,18.54,18.54,448200.0,14.197,14.197,14.1818,14.1818,448200.0
2012-11-30 14:40:00,18.54,18.56,18.54,18.55,319400.0,14.1818,14.197,14.1818,14.1894,319400.0
2012-11-30 14:50:00,18.54,18.55,18.54,18.54,235200.0,14.1818,14.1894,14.1818,14.1818,235200.0
2012-11-30 15:00:00,18.54,18.54,18.53,18.53,210000.0,14.1818,14.1818,14.1741,14.1741,210000.0
2012-11-30 15:10:00,18.53,18.57,18.53,18.56,823400.0,14.1741,14.2047,14.1741,14.197,823400.0
2012-11-30 15:20:00,18.56,18.57,18.54,18.56,551600.0,14.197,14.2047,14.1818,14.197,551600.0
2012-11-30 15:30:00,18.56,18.59,18.55,18.58,450400.0,14.197,14.22,14.1894,14.2123,450400.0
2012-11-30 15:40:00,18.58,18.63,18.58,18.61,1399800.0,14.2123,14.2506,14.2123,14.2353,1399800.0
2012-11-30 15:50:00,18.61,18.64,18.58,18.59,2361000.0,14.2353,14.2582,14.2123,14.22,2361000.0
2012-12-03 09:30:00,18.68,18.71,18.64,18.7,778800.0,14.2888,14.3118,14.2582,14.3041,778800.0
2012-12-03 09:40:00,18.7,18.7,18.65,18.67,675200.0,14.3041,14.3041,14.2659,14.2812,675200.0
2012-12-03 09:50:00,18.67,18.68,18.66,18.67,265200.0,14.2812,14.2888,14.2735,14.2812,265200.0
2012-12-03 10:00:00,18.67,18.68,18.62,18.66,1036800.0,14.2812,14.2888,14.2429,14.2735,1036800.0
2012-12-03 10:10:00,18.67,18.68,18.65,18.66,526800.0,14.2812,14.2888,14.2659,14.2735,526800.0
2012-12-03 10:20:00,18.65,18.67,18.62,18.62,327600.0,14.2659,14.2812,14.2429,14.2429,327600.0
2012-12-03 10:30:00,18.62,18.63,18.58,18.6,284200.0,14.2429,14.2506,14.2123,14.2276,284200.0
2012-12-03 10:40:00,18.6,18.6,18.55,18.59,323800.0,14.2276,14.2276,14.1894,14.22,323800.0
2012-12-03 10:50:00,18.59,18.59,18.5,18.55,508400.0,14.22,14.22,14.1512,14.1894,508400.0
2012-12-03 11:00:00,18.56,18.57,18.53,18.57,272000.0,14.197,14.2047,14.1741,14.2047,272000.0
2012-12-03 11:10:00,18.57,18.58,18.54,18.57,504600.0,14.2047,14.2123,14.1818,14.2047,504600.0
2012-12-03 11:20:00,18.57,18.59,18.56,18.57,324000.0,14.2047,14.22,14.197,14.2047,324000.0
2012-12-03 11:30:00,18.58,18.58,18.54,18.55,527000.0,14.2123,14.2123,14.1818,14.1894,527000.0
2012-12-03 11:40:00,18.55,18.56,18.54,18.55,291000.0,14.1894,14.197,14.1818,14.1894,291000.0
2012-12-03 11:50:00,18.55,18.6,18.55,18.6,363600.0,14.1894,14.2276,14.1894,14.2276,363600.0
2012-12-03 12:00:00,18.59,18.6,18.57,18.57,147200.0,14.22,14.2276,14.2047,14.2047,147200.0
2012-12-03 12:10:00,18.57,18.58,18.55,18.56,247400.0,14.2047,14.2123,14.1894,14.197,247400.0
2012-12-03 12:20:00,18.55,18.58,18.55,18.58,202600.0,14.1894,14.2123,14.1894,14.2123,202600.0
2012-12-03 12:30:00,18.57,18.59,18.57,18.57,154800.0,14.2047,14.22,14.2047,14.2047,154800.0
2012-12-03 12:40:00,18.57,18.57,18.53,18.55,274000.0,14.2047,14.2047,14.1741,14.1894,274000.0
2012-12-03 12:50:00,18.55,18.55,18.53,18.53,282400.0,14.1894,14.1894,14.1741,14.1741,282400.0
2012-12-03 13:00:00,18.53,18.53,18.5,18.52,263400.0,14.1741,14.1741,14.1512,14.1665,263400.0
2012-12-03 13:10:00,18.52,18.55,18.52,18.54,120400.0,14.1665,14.1894,14.1665,14.1818,120400.0
2012-12-03 13:20:00,18.54,18.57,18.54,18.57,96200.0,14.1818,14.2047,14.1818,14.2047,96200.0
2012-12-03 13:30:00,18.57,18.57,18.49,18.5,249400.0,14.2047,14.2047,14.1435,14.1512,249400.0
2012-12-03 13:40:00,18.5,18.52,18.5,18.52,142800.0,14.1512,14.1665,14.1512,14.1665,142800.0
2012-12-03 13:50:00,18.51,18.54,18.5,18.53,176800.0,14.1588,14.1818,14.1512,14.1741,176800.0
2012-12-03 14:00:00,18.53,18.55,18.51,18.54,208200.0,14.1741,14.1894,14.1588,14.1818,208200.0
2012-12-03 14:10:00,18.55,18.55,18.53,18.54,236400.0,14.1894,14.1894,14.1741,14.1818,236400.0
2012-12-03 14:20:00,18.55,18.55,18.54,18.55,221200.0,14.1894,14.1894,14.1818,14.1894,221200.0
2012-12-03 14:30:00,18.55,18.58,18.55,18.57,554000.0,14.1894,14.2123,14.1894,14.2047,554000.0
2012-12-03 14:40:00,18.57,18.59,18.56,18.59,273000.0,14.2047,14.22,14.197,14.22,273000.0
2012-12-03 14:50:00,18.58,18.6,18.57,18.59,292000.0,14.2123,14.2276,14.2047,14.22,292000.0
2012-12-03 15:00:00,18.59,18.62,18.57,18.57,555200.0,14.22,14.2429,14.2047,14.2047,555200.0
2012-12-03 15:10:00,18.57,18.58,18.54,18.54,284800.0,14.2047,14.2123,14.1818,14.1818,284800.0
2012-12-03 15:20:00,18.54,18.57,18.54,18.56,361600.0,14.1818,14.2047,14.1818,14.197,361600.0
2012-12-03 15:30:00,18.57,18.59,18.56,18.58,312600.0,14.2047,14.22,14.197,14.2123,312600.0
2012-12-03 15:40:00,18.58,18.6,18.56,18.57,633200.0,14.2123,14.2276,14.197,14.2047,633200.0
2012-12-03 15:50:00,18.56,18.58,18.51,18.54,913800.0,14.197,14.2123,14.1588,14.1818,913800.0
2012-12-04 09:30:00,18.53,18.61,18.51,18.59,1199800.0,14.1741,14.2353,14.1588,14.22,1199800.0
2012-12-04 09:40:00,18.59,18.61,18.58,18.59,544200.0,14.22,14.2353,14.2123,14.22,544200.0
2012-12-04 09:50:00,18.6,18.61,18.58,18.59,506600.0,14.2276,14.2353,14.2123,14.22,506600.0
2012-12-04 10:00:00,18.59,18.59,18.55,18.58,762000.0,14.22,14.22,14.1894,14.2123,762000.0
2012-12-04 10:10:00,18.58,18.59,18.56,18.57,608600.0,14.2123,14.22,14.197,14.2047,608600.0
2012-12-04 10:20:00,18.57,18.57,18.53,18.54,961000.0,14.2047,14.2047,14.1741,14.1818,961000.0
2012-12-04 10:30:00,18.54,18.55,18.5,18.51,481600.0,14.1818,14.1894,14.1512,14.1588,481600.0
2012-12-04 10:40:00,18.51,18.53,18.5,18.53,564400.0,14.1588,14.1741,14.1512,14.1741,564400.0
2012-12-04 10:50:00,18.53,18.54,18.5,18.51,730200.0,14.1741,14.1818,14.1512,14.1588,730200.0
2012-12-04 11:00:00,18.5,18.51,18.49,18.5,307800.0,14.1512,14.1588,14.1435,14.1512,307800.0
2012-12-04 11:10:00,18.5,18.54,18.49,18.53,611800.0,14.1512,14.1818,14.1435,14.1741,611800.0
2012-12-04 11:20:00,18.53,18.53,18.49,18.5,449000.0,14.1741,14.1741,14.1435,14.1512,449000.0
2012-12-04 11:30:00,18.5,18.55,18.5,18.54,204800.0,14.1512,14.1894,14.1512,14.1818,204800.0
2012-12-04 11:40:00,18.54,18.61,18.54,18.59,449800.0,14.1818,14.2353,14.1818,14.22,449800.0
2012-12-04 11:50:00,18.59,18.61,18.58,18.59,791400.0,14.22,14.2353,14.2123,14.22,791400.0
2012-12-04 12:00:00,18.58,18.59,18.53,18.55,273400.0,14.2123,14.22,14.1741,14.1894,273400.0
2012-12-04 12:10:00,18.55,18.56,18.54,18.55,255400.0,14.1894,14.197,14.1818,14.1894,255400.0
2012-12-04 12:20:00,18.55,18.58,18.54,18.57,644600.0,14.1894,14.2123,14.1818,14.2047,644600.0
2012-12-04 12:30:00,18.57,18.58,18.54,18.56,453800.0,14.2047,14.2123,14.1818,14.197,453800.0
2012-12-04 12:40:00,18.56,18.57,18.55,18.56,250000.0,14.197,14.2047,14.1894,14.197,250000.0
2012-12-04 12:50:00,18.56,18.59,18.55,18.58,318200.0,14.197,14.22,14.1894,14.2123,318200.0
2012-12-04 13:00:00,18.58,18.58,18.55,18.56,481600.0,14.2123,14.2123,14.1894,14.197,481600.0
2012-12-04 13:10:00,18.56,18.57,18.55,18.55,273800.0,14.197,14.2047,14.1894,14.1894,273800.0
2012-12-04 13:20:00,18.55,18.59,18.55,18.58,191000.0,14.1894,14.22,14.1894,14.2123,191000.0
2012-12-04 13:30:00,18.58,18.59,18.57,18.58,233600.0,14.2123,14.22,14.2047,14.2123,233600.0
2012-12-04 13:40:00,18.57,18.6,18.57,18.58,374000.0,14.2047,14.2276,14.2047,14.2123,374000.0
2012-12-04 13:50:00,18.58,18.61,18.58,18.61,442800.0,14.2123,14.2353,14.2123,14.2353,442800.0
2012-12-04 14:00:00,18.61,18.62,18.6,18.61,325400.0,14.2353,14.2429,14.2276,14.2353,325400.0
2012-12-04 14:10:00,18.61,18.61,18.58,18.59,447600.0,14.2353,14.2353,14.2123,14.22,447600.0
2012-12-04 14:20:00,18.58,18.6,18.58,18.59,250000.0,14.2123,14.2276,14.2123,14.22,250000.0
2012-12-04 14:30:00,18.58,18.59,18.57,18.58,321200.0,14.2123,14.22,14.2047,14.2123,321200.0
2012-12-04 14:40:00,18.58,18.61,18.58,18.6,321600.0,14.2123,14.2353,14.2123,14.2276,321600.0
2012-12-04 14:50:00,18.61,18.61,18.59,18.6,355600.0,14.2353,14.2353,14.22,14.2276,355600.0
2012-12-04 15:00:00,18.59,18.61,18.59,18.61,444800.0,14.22,14.2353,14.22,14.2353,444800.0
2012-12-04 15:10:00,18.61,18.62,18.6,18.61,354000.0,14.2353,14.2429,14.2276,14.2353,354000.0
2012-12-04 15:20:00,18.61,18.62,18.6,18.61,421600.0,14.2353,14.2429,14.2276,14.2353,421600.0
2012-12-04 15:30:00,18.61,18.61,18.6,18.61,590200.0,14.2353,14.2353,14.2276,14.2353,590200.0
2012-12-04 15:40:00,18.61,18.63,18.6,18.62,620400.0,14.2353,14.2506,14.2276,14.2429,620400.0
2012-12-04 15:50:00,18.61,18.63,18.59,18.59,965800.0,14.2353,14.2506,14.22,14.22,965800.0
2012-12-05 09:30:00,18.6,18.63,18.54,18.61,918200.0,14.2276,14.2506,14.1818,14.2353,918200.0
2012-12-05 09:40:00,18.61,18.61,18.53,18.53,1411000.0,14.2353,14.2353,14.1741,14.1741,1411000.0
2012-12-05 09:50:00,18.54,18.56,18.47,18.47,314600.0,14.1818,14.197,14.1282,14.1282,314600.0
2012-12-05 10:00:00,18.48,18.51,18.46,18.48,527000.0,14.1359,14.1588,14.1206,14.1359,527000.0
2012-12-05 10:10:00,18.48,18.53,18.45,18.53,547600.0,14.1359,14.1741,14.1129,14.1741,547600.0
2012-12-05 10:20:00,18.53,18.53,18.47,18.47,420800.0,14.1741,14.1741,14.1282,14.1282,420800.0
2012-12-05 10:30:00,18.47,18.5,18.44,18.44,535800.0,14.1282,14.1512,14.1053,14.1053,535800.0
2012-12-05 10:40:00,18.44,18.45,18.4,18.4,517200.0,14.1053,14.1129,14.0747,14.0747,517200.0
2012-12-05 10:50:00,18.41,18.41,18.35,18.39,638600.0,14.0823,14.0823,14.0364,14.067,638600.0
2012-12-05 11:00:00,18.39,18.4,18.36,18.4,655400.0,14.067,14.0747,14.0441,14.0747,655400.0
2012-12-05 11:10:00,18.4,18.48,18.4,18.46,472800.0,14.0747,14.1359,14.0747,14.1206,472800.0
2012-12-05 11:20:00,18.46,18.5,18.45,18.49,532800.0,14.1206,14.1512,14.1129,14.1435,532800.0
2012-12-05 11:30:00,18.49,18.55,18.49,18.55,374600.0,14.1435,14.1894,14.1435,14.1894,374600.0
2012-12-05 11:40:00,18.54,18.55,18.5,18.5,358400.0,14.1818,14.1894,14.1512,14.1512,358400.0
2012-12-05 11:50:00,18.5,18.57,18.49,18.54,429400.0,14.1512,14.2047,14.1435,14.1818,429400.0
2012-12-05 12:00:00,18.55,18.59,18.55,18.58,364000.0,14.1894,14.22,14.1894,14.2123,364000.0
2012-12-05 12:10:00,18.58,18.59,18.55,18.58,391800.0,14.2123,14.22,14.1894,14.2123,391800.0
2012-12-05 12:20:00,18.58,18.6,18.57,18.58,406600.0,14.2123,14.2276,14.2047,14.2123,406600.0
2012-12-05 12:30:00,18.57,18.63,18.57,18.63,466400.0,14.2047,14.2506,14.2047,14.2506,466400.0
2012-12-05 12:40:00,18.63,18.65,18.58,18.58,512000.0,14.2506,14.2659,14.2123,14.2123,512000.0
2012-12-05 12:50:00,18.58,18.58,18.54,18.54,588400.0,14.2123,14.2123,14.1818,14.1818,588400.0
2012-12-05 13:00:00,18.54,18.54,18.49,18.53,555800.0,14.1818,14.1818,14.1435,14.1741,555800.0
2012-12-05 13:10:00,18.53,18.54,18.51,18.51,252200.0,14.1741,14.1818,14.1588,14.1588,252200.0
2012-12-05 13:20:00,18.51,18.52,18.49,18.5,253000.0,14.1588,14.1665,14.1435,14.1512,253000.0
2012-12-05 13:30:00,18.5,18.52,18.49,18.5,377600.0,14.1512,14.1665,14.1435,14.1512,377600.0
2012-12-05 13:40:00,18.5,18.51,18.47,18.48,268800.0,14.1512,14.1588,14.1282,14.1359,268800.0
2012-12-05 13:50:00,18.48,18.49,18.47,18.48,216200.0,14.1359,14.1435,14.1282,14.1359,216200.0
2012-12-05 14:00:00,18.48,18.52,18.48,18.5,330800.0,14.1359,14.1665,14.1359,14.1512,330800.0
2012-12-05 14:10:00,18.5,18.53,18.49,18.53,321000.0,14.1512,14.1741,14.1435,14.1741,321000.0
2012-12-05 14:20:00,18.53,18.53,18.49,18.5,362800.0,14.1741,14.1741,14.1435,14.1512,362800.0
2012-12-05 14:30:00,18.5,18.5,18.45,18.46,723000.0,14.1512,14.1512,14.1129,14.1206,723000.0
2012-12-05 14:40:00,18.45,18.47,18.45,18.46,396400.0,14.1129,14.1282,14.1129,14.1206,396400.0
2012-12-05 14:50:00,18.46,18.48,18.45,18.45,399000.0,14.1206,14.1359,14.1129,14.1129,399000.0
2012-12-05 15:00:00,18.45,18.5,18.45,18.49,390600.0,14.1129,14.1512,14.1129,14.1435,390600.0
2012-12-05 15:10:00,18.49,18.51,18.48,18.48,398000.0,14.1435,14.1588,14.1359,14.1359,398000.0
2012-12-05 15:20:00,18.48,18.48,18.47,18.47,611400.0,14.1359,14.1359,14.1282,14.1282,611400.0
2012-12-05 15:30:00,18.47,18.47,18.43,18.43,459600.0,14.1282,14.1282,14.0976,14.0976,459600.0
2012-12-05 15:40:00,18.43,18.43,18.4,18.41,674600.0,14.0976,14.0976,14.0747,14.0823,674600.0
2012-12-05 15:50:00,18.41,18.46,18.41,18.44,1625200.0,14.0823,14.1206,14.0823,14.1053,1625200.0
2012-12-06 09:30:00,18.46,18.53,18.45,18.49,750800.0,14.1206,14.1741,14.1129,14.1435,750800.0
2012-12-06 09:40:00,18.49,18.5,18.45,18.47,341200.0,14.1435,14.1512,14.1129,14.1282,341200.0
2012-12-06 09:50:00,18.46,18.49,18.45,18.47,472600.0,14.1206,14.1435,14.1129,14.1282,472600.0
2012-12-06 10:00:00,18.46,18.47,18.42,18.43,357400.0,14.1206,14.1282,14.09,14.0976,357400.0
2012-12-06 10:10:00,18.43,18.43,18.4,18.42,417600.0,14.0976,14.0976,14.0747,14.09,417600.0
2012-12-06 10:20:00,18.43,18.46,18.41,18.46,545200.0,14.0976,14.1206,14.0823,14.1206,545200.0
2012-12-06 10:30:00,18.46,18.51,18.45,18.51,401800.0,14.1206,14.1588,14.1129,14.1588,401800.0
2012-12-06 10:40:00,18.51,18.54,18.5,18.53,343800.0,14.1588,14.1818,14.1512,14.1741,343800.0
2012-12-06 10:50:00,18.53,18.55,18.52,18.53,444200.0,14.1741,14.1894,14.1665,14.1741,444200.0
2012-12-06 11:00:00,18.53,18.55,18.53,18.55,417200.0,14.1741,14.1894,14.1741,14.1894,417200.0
2012-12-06 11:10:00,18.55,18.57,18.55,18.56,609200.0,14.1894,14.2047,14.1894,14.197,609200.0
2012-12-06 11:20:00,18.56,18.59,18.56,18.57,308600.0,14.197,14.22,14.197,14.2047,308600.0
2012-12-06 11:30:00,18.58,18.58,18.56,18.57,333800.0,14.2123,14.2123,14.197,14.2047,333800.0
2012-12-06 11:40:00,18.58,18.58,18.54,18.54,311200.0,14.2123,14.2123,14.1818,14.1818,311200.0
2012-12-06 11:50:00,18.55,18.57,18.54,18.56,394800.0,14.1894,14.2047,14.1818,14.197,394800.0
2012-12-06 12:00:00,18.57,18.57,18.55,18.56,192400.0,14.2047,14.2047,14.1894,14.197,192400.0
2012-12-06 12:10:00,18.56,18.58,18.56,18.57,121600.0,14.197,14.2123,14.197,14.2047,121600.0
2012-12-06 12:20:00,18.57,18.58,18.55,18.55,322000.0,14.2047,14.2123,14.1894,14.1894,322000.0
2012-12-06 12:30:00,18.55,18.57,18.54,18.57,243800.0,14.1894,14.2047,14.1818,14.2047,243800.0
2012-12-06 12:40:00,18.57,18.58,18.55,18.57,362200.0,14.2047,14.2123,14.1894,14.2047,362200.0
2012-12-06 12:50:00,18.57,18.57,18.55,18.56,238000.0,14.2047,14.2047,14.1894,14.197,238000.0
2012-12-06 13:00:00,18.55,18.56,18.54,18.56,393600.0,14.1894,14.197,14.1818,14.197,393600.0
2012-12-06 13:10:00,18.56,18.58,18.55,18.58,392800.0,14.197,14.2123,14.1894,14.2123,392800.0
2012-12-06 13:20:00,18.58,18.6,18.55,18.55,295200.0,14.2123,14.2276,14.1894,14.1894,295200.0
2012-12-06 13:30:00,18.56,18.58,18.54,18.58,256600.0,14.197,14.2123,14.1818,14.2123,256600.0
2012-12-06 13:40:00,18.58,18.59,18.58,18.58,204000.0,14.2123,14.22,14.2123,14.2123,204000.0
2012-12-06 13:50:00,18.59,18.59,18.57,18.59,267400.0,14.22,14.22,14.2047,14.22,267400.0
2012-12-06 14:00:00,18.59,18.59,18.57,18.57,180200.0,14.22,14.22,14.2047,14.2047,180200.0
2012-12-06 14:10:00,18.57,18.59,18.57,18.59,271200.0,14.2047,14.22,14.2047,14.22,271200.0
2012-12-06 14:20:00,18.59,18.61,18.58,18.61,232600.0,14.22,14.2353,14.2123,14.2353,232600.0
2012-12-06 14:30:00,18.61,18.61,18.59,18.61,315800.0,14.2353,14.2353,14.22,14.2353,315800.0
2012-12-06 14:40:00,18.61,18.61,18.58,18.58,150800.0,14.2353,14.2353,14.2123,14.2123,150800.0
2012-12-06 14:50:00,18.58,18.59,18.56,18.57,213400.0,14.2123,14.22,14.197,14.2047,213400.0
2012-12-06 15:00:00,18.57,18.59,18.56,18.57,395600.0,14.2047,14.22,14.197,14.2047,395600.0
2012-12-06 15:10:00,18.58,18.58,18.54,18.54,319600.0,14.2123,14.2123,14.1818,14.1818,319600.0
2012-12-06 15:20:00,18.55,18.57,18.54,18.56,300000.0,14.1894,14.2047,14.1818,14.197,300000.0
2012-12-06 15:30:00,18.56,18.6,18.55,18.6,461000.0,14.197,14.2276,14.1894,14.2276,461000.0
2012-12-06 15:40:00,18.59,18.6,18.58,18.59,509600.0,14.22,14.2276,14.2123,14.22,509600.0
2012-12-06 15:50:00,18.59,18.61,18.57,18.58,1786600.0,14.22,14.2353,14.2047,14.2123,1786600.0
2012-12-07 09:30:00,18.63,18.67,18.55,18.55,730400.0,14.2506,14.2812,14.1894,14.1894,730400.0
2012-12-07 09:40:00,18.55,18.59,18.52,18.53,416000.0,14.1894,14.22,14.1665,14.1741,416000.0
2012-12-07 09:50:00,18.53,18.54,18.48,18.48,422000.0,14.1741,14.1818,14.1359,14.1359,422000.0
2012-12-07 10:00:00,18.49,18.55,18.48,18.54,640800.0,14.1435,14.1894,14.1359,14.1818,640800.0
2012-12-07 10:10:00,18.54,18.55,18.53,18.54,649200.0,14.1818,14.1894,14.1741,14.1818,649200.0
2012-12-07 10:20:00,18.54,18.56,18.51,18.53,463800.0,14.1818,14.197,14.1588,14.1741,463800.0
2012-12-07 10:30:00,18.53,18.53,18.46,18.49,660800.0,14.1741,14.1741,14.1206,14.1435,660800.0
2012-12-07 10:40:00,18.49,18.53,18.47,18.5,666800.0,14.1435,14.1741,14.1282,14.1512,666800.0
2012-12-07 10:50:00,18.5,18.51,18.45,18.46,604000.0,14.1512,14.1588,14.1129,14.1206,604000.0
2012-12-07 11:00:00,18.46,18.52,18.41,18.51,1309600.0,14.1206,14.1665,14.0823,14.1588,1309600.0
2012-12-07 11:10:00,18.5,18.55,18.5,18.54,654800.0,14.1512,14.1894,14.1512,14.1818,654800.0
2012-12-07 11:20:00,18.54,18.55,18.5,18.53,586600.0,14.1818,14.1894,14.1512,14.1741,586600.0
2012-12-07 11:30:00,18.53,18.53,18.49,18.49,558200.0,14.1741,14.1741,14.1435,14.1435,558200.0
2012-12-07 11:40:00,18.49,18.5,18.48,18.49,327400.0,14.1435,14.1512,14.1359,14.1435,327400.0
2012-12-07 11:50:00,18.49,18.49,18.45,18.48,280200.0,14.1435,14.1435,14.1129,14.1359,280200.0
2012-12-07 12:00:00,18.48,18.49,18.46,18.47,350000.0,14.1359,14.1435,14.1206,14.1282,350000.0
2012-12-07 12:10:00,18.48,18.5,18.48,18.5,190600.0,14.1359,14.1512,14.1359,14.1512,190600.0
2012-12-07 12:20:00,18.5,18.54,18.5,18.54,979400.0,14.1512,14.1818,14.1512,14.1818,979400.0
2012-12-07 12:30:00,18.54,18.54,18.5,18.5,559200.0,14.1818,14.1818,14.1512,14.1512,559200.0
2012-12-07 12:40:00,18.5,18.5,18.49,18.5,364200.0,14.1512,14.1512,14.1435,14.1512,364200.0
2012-12-07 12:50:00,18.5,18.51,18.48,18.5,520000.0,14.1512,14.1588,14.1359,14.1512,520000.0
2012-12-07 13:00:00,18.5,18.52,18.49,18.51,430400.0,14.1512,14.1665,14.1435,14.1588,430400.0
2012-12-07 13:10:00,18.51,18.53,18.5,18.5,272600.0,14.1588,14.1741,14.1512,14.1512,272600.0
2012-12-07 13:20:00,18.5,18.51,18.49,18.5,551600.0,14.1512,14.1588,14.1435,14.1512,551600.0
2012-12-07 13:30:00,18.5,18.5,18.5,18.5,346400.0,14.1512,14.1512,14.1512,14.1512,346400.0
2012-12-07 13:40:00,18.5,18.5,18.49,18.5,247000.0,14.1512,14.1512,14.1435,14.1512,247000.0
2012-12-07 13:50:00,18.49,18.5,18.48,18.49,287600.0,14.1435,14.1512,14.1359,14.1435,287600.0
2012-12-07 14:00:00,18.49,18.5,18.49,18.49,245800.0,14.1435,14.1512,14.1435,14.1435,245800.0
2012-12-07 14:10:00,18.5,18.5,18.49,18.5,220600.0,14.1512,14.1512,14.1435,14.1512,220600.0
2012-12-07 14:20:00,18.5,18.5,18.5,18.5,463000.0,14.1512,14.1512,14.1512,14.1512,463000.0
2012-12-07 14:30:00,18.5,18.5,18.5,18.5,673600.0,14.1512,14.1512,14.1512,14.1512,673600.0
2012-12-07 14:40:00,18.5,18.5,18.49,18.5,266200.0,14.1512,14.1512,14.1435,14.1512,266200.0
2012-12-07 14:50:00,18.5,18.53,18.49,18.52,891400.0,14.1512,14.1741,14.1435,14.1665,891400.0
2012-12-07 15:00:00,18.52,18.53,18.52,18.53,392200.0,14.1665,14.1741,14.1665,14.1741,392200.0
2012-12-07 15:10:00,18.53,18.53,18.5,18.51,378800.0,14.1741,14.1741,14.1512,14.1588,378800.0
2012-12-07 15:20:00,18.51,18.53,18.5,18.52,599400.0,14.1588,14.1741,14.1512,14.1665,599400.0
2012-12-07 15:30:00,18.53,18.54,18.51,18.54,1472400.0,14.1741,14.1818,14.1588,14.1818,1472400.0
2012-12-07 15:40:00,18.53,18.55,18.52,18.53,705200.0,14.1741,14.1894,14.1665,14.1741,705200.0
2012-12-07 15:50:00,18.53,18.55,18.52,18.52,1631200.0,14.1741,14.1894,14.1665,14.1665,1631200.0
2012-12-10 09:30:00,18.48,18.56,18.45,18.55,520000.0,14.1359,14.197,14.1129,14.1894,520000.0
2012-12-10 09:40:00,18.55,18.63,18.53,18.63,967200.0,14.1894,14.2506,14.1741,14.2506,967200.0
2012-12-10 09:50:00,18.62,18.64,18.6,18.61,386400.0,14.2429,14.2582,14.2276,14.2353,386400.0
2012-12-10 10:00:00,18.61,18.65,18.61,18.64,493400.0,14.2353,14.2659,14.2353,14.2582,493400.0
2012-12-10 10:10:00,18.64,18.66,18.63,18.65,343800.0,14.2582,14.2735,14.2506,14.2659,343800.0
2012-12-10 10:20:00,18.64,18.65,18.63,18.65,526200.0,14.2582,14.2659,14.2506,14.2659,526200.0
2012-12-10 10:30:00,18.64,18.68,18.64,18.67,440800.0,14.2582,14.2888,14.2582,14.2812,440800.0
2012-12-10 10:40:00,18.67,18.7,18.67,18.7,370000.0,14.2812,14.3041,14.2812,14.3041,370000.0
2012-12-10 10:50:00,18.69,18.75,18.68,18.74,601600.0,14.2965,14.3424,14.2888,14.3347,601600.0
2012-12-10 11:00:00,18.74,18.75,18.73,18.75,445200.0,14.3347,14.3424,14.3271,14.3424,445200.0
2012-12-10 11:10:00,18.75,18.77,18.7,18.71,882000.0,14.3424,14.3577,14.3041,14.3118,882000.0
2012-12-10 11:20:00,18.71,18.73,18.7,18.71,429200.0,14.3118,14.3271,14.3041,14.3118,429200.0
2012-12-10 11:30:00,18.71,18.73,18.7,18.71,232600.0,14.3118,14.3271,14.3041,14.3118,232600.0
2012-12-10 11:40:00,18.7,18.73,18.7,18.73,275400.0,14.3041,14.3271,14.3041,14.3271,275400.0
2012-12-10 11:50:00,18.73,18.73,18.69,18.71,171000.0,14.3271,14.3271,14.2965,14.3118,171000.0
2012-12-10 12:00:00,18.71,18.72,18.7,18.71,269200.0,14.3118,14.3194,14.3041,14.3118,269200.0
2012-12-10 12:10:00,18.7,18.71,18.68,18.69,153400.0,14.3041,14.3118,14.2888,14.2965,153400.0
2012-12-10 12:20:00,18.69,18.7,18.67,18.68,395600.0,14.2965,14.3041,14.2812,14.2888,395600.0
2012-12-10 12:30:00,18.68,18.68,18.67,18.68,264600.0,14.2888,14.2888,14.2812,14.2888,264600.0
2012-12-10 12:40:00,18.68,18.68,18.67,18.68,476400.0,14.2888,14.2888,14.2812,14.2888,476400.0
2012-12-10 12:50:00,18.67,18.68,18.67,18.67,238200.0,14.2812,14.2888,14.2812,14.2812,238200.0
2012-12-10 13:00:00,18.67,18.68,18.66,18.66,290600.0,14.2812,14.2888,14.2735,14.2735,290600.0
2012-12-10 13:10:00,18.67,18.67,18.66,18.67,160200.0,14.2812,14.2812,14.2735,14.2812,160200.0
2012-12-10 13:20:00,18.67,18.68,18.66,18.67,473200.0,14.2812,14.2888,14.2735,14.2812,473200.0
2012-12-10 13:30:00,18.67,18.67,18.65,18.66,413000.0,14.2812,14.2812,14.2659,14.2735,413000.0
2012-12-10 13:40:00,18.66,18.7,18.66,18.7,345600.0,14.2735,14.3041,14.2735,14.3041,345600.0
2012-12-10 13:50:00,18.69,18.7,18.68,18.7,287600.0,14.2965,14.3041,14.2888,14.3041,287600.0
2012-12-10 14:00:00,18.7,18.71,18.69,18.71,172400.0,14.3041,14.3118,14.2965,14.3118,172400.0
2012-12-10 14:10:00,18.71,18.71,18.68,18.7,290600.0,14.3118,14.3118,14.2888,14.3041,290600.0
2012-12-10 14:20:00,18.69,18.69,18.67,18.67,250800.0,14.2965,14.2965,14.2812,14.2812,250800.0
2012-12-10 14:30:00,18.67,18.67,18.63,18.63,206400.0,14.2812,14.2812,14.2506,14.2506,206400.0
2012-12-10 14:40:00,18.63,18.65,18.63,18.65,289400.0,14.2506,14.2659,14.2506,14.2659,289400.0
2012-12-10 14:50:00,18.64,18.65,18.62,18.64,316800.0,14.2582,14.2659,14.2429,14.2582,316800.0
2012-12-10 15:00:00,18.64,18.64,18.63,18.64,387800.0,14.2582,14.2582,14.2506,14.2582,387800.0
2012-12-10 15:10:00,18.63,18.65,18.63,18.63,415600.0,14.2506,14.2659,14.2506,14.2506,415600.0
2012-12-10 15:20:00,18.63,18.66,18.62,18.66,324600.0,14.2506,14.2735,14.2429,14.2735,324600.0
2012-12-10 15:30:00,18.66,18.67,18.65,18.66,287800.0,14.2735,14.2812,14.2659,14.2735,287800.0
2012-12-10 15:40:00,18.66,18.66,18.65,18.66,588600.0,14.2735,14.2735,14.2659,14.2735,588600.0
2012-12-10 15:50:00,18.66,18.66,18.62,18.63,953400.0,14.2735,14.2735,14.2429,14.2506,953400.0
2012-12-11 09:30:00,18.74,18.78,18.68,18.72,713600.0,14.3347,14.3653,14.2888,14.3194,713600.0
2012-12-11 09:40:00,18.72,18.75,18.62,18.66,799400.0,14.3194,14.3424,14.2429,14.2735,799400.0
2012-12-11 09:50:00,18.66,18.69,18.65,18.68,608800.0,14.2735,14.2965,14.2659,14.2888,608800.0
2012-12-11 10:00:00,18.68,18.75,18.68,18.74,634600.0,14.2888,14.3424,14.2888,14.3347,634600.0
2012-12-11 10:10:00,18.74,18.78,18.74,18.74,521800.0,14.3347,14.3653,14.3347,14.3347,521800.0
2012-12-11 10:20:00,18.74,18.74,18.69,18.72,640000.0,14.3347,14.3347,14.2965,14.3194,640000.0
2012-12-11 10:30:00,18.72,18.75,18.72,18.73,356800.0,14.3194,14.3424,14.3194,14.3271,356800.0
2012-12-11 10:40:00,18.73,18.74,18.7,18.7,720800.0,14.3271,14.3347,14.3041,14.3041,720800.0
2012-12-11 10:50:00,18.7,18.71,18.66,18.66,627400.0,14.3041,14.3118,14.2735,14.2735,627400.0
2012-12-11 11:00:00,18.66,18.67,18.64,18.66,270400.0,14.2735,14.2812,14.2582,14.2735,270400.0
2012-12-11 11:10:00,18.65,18.67,18.63,18.63,760200.0,14.2659,14.2812,14.2506,14.2506,760200.0
2012-12-11 11:20:00,18.63,18.68,18.62,18.67,881600.0,14.2506,14.2888,14.2429,14.2812,881600.0
2012-12-11 11:30:00,18.67,18.68,18.65,18.66,732000.0,14.2812,14.2888,14.2659,14.2735,732000.0
2012-12-11 11:40:00,18.66,18.7,18.66,18.69,396200.0,14.2735,14.3041,14.2735,14.2965,396200.0
2012-12-11 11:50:00,18.69,18.7,18.67,18.68,718400.0,14.2965,14.3041,14.2812,14.2888,718400.0
2012-12-11 12:00:00,18.68,18.68,18.64,18.67,948000.0,14.2888,14.2888,14.2582,14.2812,948000.0
2012-12-11 12:10:00,18.67,18.68,18.66,18.68,548000.0,14.2812,14.2888,14.2735,14.2888,548000.0
2012-12-11 12:20:00,18.68,18.72,18.68,18.68,801200.0,14.2888,14.3194,14.2888,14.2888,801200.0
2012-12-11 12:30:00,18.68,18.69,18.67,18.67,555400.0,14.2888,14.2965,14.2812,14.2812,555400.0
2012-12-11 12:40:00,18.67,18.68,18.65,18.66,411600.0,14.2812,14.2888,14.2659,14.2735,411600.0
2012-12-11 12:50:00,18.66,18.67,18.65,18.65,530600.0,14.2735,14.2812,14.2659,14.2659,530600.0
2012-12-11 13:00:00,18.66,18.66,18.63,18.63,431000.0,14.2735,14.2735,14.2506,14.2506,431000.0
2012-12-11 13:10:00,18.63,18.66,18.63,18.64,547600.0,14.2506,14.2735,14.2506,14.2582,547600.0
2012-12-11 13:20:00,18.64,18.65,18.62,18.63,268200.0,14.2582,14.2659,14.2429,14.2506,268200.0
2012-12-11 13:30:00,18.63,18.66,18.63,18.65,269800.0,14.2506,14.2735,14.2506,14.2659,269800.0
2012-12-11 13:40:00,18.66,18.66,18.64,18.65,394400.0,14.2735,14.2735,14.2582,14.2659,394400.0
2012-12-11 13:50:00,18.65,18.66,18.65,18.65,174600.0,14.2659,14.2735,14.2659,14.2659,174600.0
2012-12-11 14:00:00,18.65,18.67,18.65,18.65,297200.0,14.2659,14.2812,14.2659,14.2659,297200.0
2012-12-11 14:10:00,18.66,18.66,18.64,18.65,199000.0,14.2735,14.2735,14.2582,14.2659,199000.0
2012-12-11 14:20:00,18.65,18.66,18.65,18.66,310200.0,14.2659,14.2735,14.2659,14.2735,310200.0
2012-12-11 14:30:00,18.65,18.66,18.64,18.65,474800.0,14.2659,14.2735,14.2582,14.2659,474800.0
2012-12-11 14:40:00,18.65,18.66,18.61,18.63,383200.0,14.2659,14.2735,14.2353,14.2506,383200.0
2012-12-11 14:50:00,18.63,18.64,18.62,18.63,201200.0,14.2506,14.2582,14.2429,14.2506,201200.0
2012-12-11 15:00:00,18.64,18.65,18.62,18.64,422200.0,14.2582,14.2659,14.2429,14.2582,422200.0
2012-12-11 15:10:00,18.64,18.64,18.62,18.63,279400.0,14.2582,14.2582,14.2429,14.2506,279400.0
2012-12-11 15:20:00,18.63,18.67,18.63,18.67,291800.0,14.2506,14.2812,14.2506,14.2812,291800.0
2012-12-11 15:30:00,18.67,18.69,18.66,18.68,322000.0,14.2812,14.2965,14.2735,14.2888,322000.0
2012-12-11 15:40:00,18.68,18.71,18.68,18.7,578000.0,14.2888,14.3118,14.2888,14.3041,578000.0
2012-12-11 15:50:00,18.7,18.72,18.67,18.71,2117200.0,14.3041,14.3194,14.2812,14.3118,2117200.0
2012-12-12 09:30:00,18.77,18.8,18.73,18.75,500800.0,14.3577,14.3806,14.3271,14.3424,500800.0
2012-12-12 09:40:00,18.75,18.76,18.7,18.75,323200.0,14.3424,14.35,14.3041,14.3424,323200.0
2012-12-12 09:50:00,18.75,18.75,18.72,18.73,234200.0,14.3424,14.3424,14.3194,14.3271,234200.0
2012-12-12 10:00:00,18.73,18.73,18.69,18.71,254600.0,14.3271,14.3271,14.2965,14.3118,254600.0
2012-12-12 10:10:00,18.71,18.71,18.67,18.68,301000.0,14.3118,14.3118,14.2812,14.2888,301000.0
2012-12-12 10:20:00,18.68,18.7,18.68,18.68,399400.0,14.2888,14.3041,14.2888,14.2888,399400.0
2012-12-12 10:30:00,18.68,18.68,18.66,18.68,520800.0,14.2888,14.2888,14.2735,14.2888,520800.0
2012-12-12 10:40:00,18.68,18.69,18.67,18.68,382800.0,14.2888,14.2965,14.2812,14.2888,382800.0
2012-12-12 10:50:00,18.68,18.7,18.68,18.7,483600.0,14.2888,14.3041,14.2888,14.3041,483600.0
2012-12-12 11:00:00,18.7,18.71,18.69,18.7,411200.0,14.3041,14.3118,14.2965,14.3041,411200.0
2012-12-12 11:10:00,18.7,18.71,18.68,18.71,425200.0,14.3041,14.3118,14.2888,14.3118,425200.0
2012-12-12 11:20:00,18.71,18.73,18.71,18.72,199400.0,14.3118,14.3271,14.3118,14.3194,199400.0
2012-12-12 11:30:00,18.72,18.74,18.71,18.74,181600.0,14.3194,14.3347,14.3118,14.3347,181600.0
2012-12-12 11:40:00,18.74,18.75,18.73,18.74,130800.0,14.3347,14.3424,14.3271,14.3347,130800.0
2012-12-12 11:50:00,18.74,18.74,18.7,18.71,308400.0,14.3347,14.3347,14.3041,14.3118,308400.0
2012-12-12 12:00:00,18.71,18.74,18.71,18.73,515800.0,14.3118,14.3347,14.3118,14.3271,515800.0
2012-12-12 12:10:00,18.72,18.76,18.72,18.75,462800.0,14.3194,14.35,14.3194,14.3424,462800.0
2012-12-12 12:20:00,18.75,18.75,18.71,18.73,258000.0,14.3424,14.3424,14.3118,14.3271,258000.0
2012-12-12 12:30:00,18.74,18.81,18.68,18.77,757800.0,14.3347,14.3883,14.2888,14.3577,757800.0
2012-12-12 12:40:00,18.77,18.83,18.75,18.8,713200.0,14.3577,14.4036,14.3424,14.3806,713200.0
2012-12-12 12:50:00,18.81,18.86,18.8,18.84,441000.0,14.3883,14.4265,14.3806,14.4112,441000.0
2012-12-12 13:00:00,18.83,18.84,18.8,18.82,267200.0,14.4036,14.4112,14.3806,14.3959,267200.0
2012-12-12 13:10:00,18.82,18.83,18.78,18.82,358600.0,14.3959,14.4036,14.3653,14.3959,358600.0
2012-12-12 13:20:00,18.82,18.88,18.82,18.85,942000.0,14.3959,14.4418,14.3959,14.4189,942000.0
2012-12-12 13:30:00,18.85,18.87,18.82,18.82,548800.0,14.4189,14.4342,14.3959,14.3959,548800.0
2012-12-12 13:40:00,18.82,18.83,18.81,18.83,295000.0,14.3959,14.4036,14.3883,14.4036,295000.0
2012-12-12 13:50:00,18.82,18.86,18.82,18.85,291200.0,14.3959,14.4265,14.3959,14.4189,291200.0
2012-12-12 14:00:00,18.84,18.86,18.8,18.81,592800.0,14.4112,14.4265,14.3806,14.3883,592800.0
2012-12-12 14:10:00,18.81,18.83,18.8,18.8,370800.0,14.3883,14.4036,14.3806,14.3806,370800.0
2012-12-12 14:20:00,18.8,18.81,18.75,18.76,393400.0,14.3806,14.3883,14.3424,14.35,393400.0
2012-12-12 14:30:00,18.77,18.78,18.74,18.76,375400.0,14.3577,14.3653,14.3347,14.35,375400.0
2012-12-12 14:40:00,18.77,18.77,18.75,18.75,562400.0,14.3577,14.3577,14.3424,14.3424,562400.0
2012-12-12 14:50:00,18.75,18.75,18.72,18.74,271800.0,14.3424,14.3424,14.3194,14.3347,271800.0
2012-12-12 15:00:00,18.75,18.75,18.7,18.7,804400.0,14.3424,14.3424,14.3041,14.3041,804400.0
2012-12-12 15:10:00,18.7,18.71,18.67,18.7,367200.0,14.3041,14.3118,14.2812,14.3041,367200.0
2012-12-12 15:20:00,18.7,18.73,18.69,18.7,564000.0,14.3041,14.3271,14.2965,14.3041,564000.0
2012-12-12 15:30:00,18.7,18.74,18.69,18.69,990800.0,14.3041,14.3347,14.2965,14.2965,990800.0
2012-12-12 15:40:00,18.69,18.71,18.68,18.71,753600.0,14.2965,14.3118,14.2888,14.3118,753600.0
2012-12-12 15:50:00,18.71,18.72,18.68,18.72,1237400.0,14.3118,14.3194,14.2888,14.3194,1237400.0
2012-12-13 09:30:00,18.71,18.76,18.66,18.7,535600.0,14.3118,14.35,14.2735,14.3041,535600.0
2012-12-13 09:40:00,18.7,18.73,18.67,18.7,284600.0,14.3041,14.3271,14.2812,14.3041,284600.0
2012-12-13 09:50:00,18.69,18.71,18.68,18.7,214600.0,14.2965,14.3118,14.2888,14.3041,214600.0
2012-12-13 10:00:00,18.7,18.7,18.68,18.7,263600.0,14.3041,14.3041,14.2888,14.3041,263600.0
2012-12-13 10:10:00,18.7,18.75,18.7,18.75,390000.0,14.3041,14.3424,14.3041,14.3424,390000.0
2012-12-13 10:20:00,18.75,18.78,18.72,18.73,315200.0,14.3424,14.3653,14.3194,14.3271,315200.0
2012-12-13 10:30:00,18.73,18.74,18.69,18.69,301400.0,14.3271,14.3347,14.2965,14.2965,301400.0
2012-12-13 10:40:00,18.7,18.7,18.66,18.66,354000.0,14.3041,14.3041,14.2735,14.2735,354000.0
2012-12-13 10:50:00,18.67,18.67,18.65,18.66,325800.0,14.2812,14.2812,14.2659,14.2735,325800.0
2012-12-13 11:00:00,18.66,18.66,18.6,18.6,402000.0,14.2735,14.2735,14.2276,14.2276,402000.0
2012-12-13 11:10:00,18.6,18.61,18.55,18.58,471600.0,14.2276,14.2353,14.1894,14.2123,471600.0
2012-12-13 11:20:00,18.58,18.58,18.51,18.54,574000.0,14.2123,14.2123,14.1588,14.1818,574000.0
2012-12-13 11:30:00,18.54,18.56,18.52,18.52,666000.0,14.1818,14.197,14.1665,14.1665,666000.0
2012-12-13 11:40:00,18.52,18.53,18.47,18.48,655600.0,14.1665,14.1741,14.1282,14.1359,655600.0
2012-12-13 11:50:00,18.48,18.5,18.47,18.49,386800.0,14.1359,14.1512,14.1282,14.1435,386800.0
2012-12-13 12:00:00,18.49,18.49,18.47,18.48,350200.0,14.1435,14.1435,14.1282,14.1359,350200.0
2012-12-13 12:10:00,18.48,18.48,18.39,18.39,1184800.0,14.1359,14.1359,14.067,14.067,1184800.0
2012-12-13 12:20:00,18.39,18.41,18.36,18.36,664400.0,14.067,14.0823,14.0441,14.0441,664400.0
2012-12-13 12:30:00,18.36,18.37,18.34,18.35,527000.0,14.0441,14.0517,14.0288,14.0364,527000.0
2012-12-13 12:40:00,18.35,18.41,18.34,18.4,669400.0,14.0364,14.0823,14.0288,14.0747,669400.0
2012-12-13 12:50:00,18.4,18.49,18.4,18.48,397200.0,14.0747,14.1435,14.0747,14.1359,397200.0
2012-12-13 13:00:00,18.48,18.5,18.48,18.49,450200.0,14.1359,14.1512,14.1359,14.1435,450200.0
2012-12-13 13:10:00,18.49,18.5,18.46,18.49,527800.0,14.1435,14.1512,14.1206,14.1435,527800.0
2012-12-13 13:20:00,18.49,18.52,18.48,18.5,200400.0,14.1435,14.1665,14.1359,14.1512,200400.0
2012-12-13 13:30:00,18.5,18.5,18.48,18.5,317000.0,14.1512,14.1512,14.1359,14.1512,317000.0
2012-12-13 13:40:00,18.5,18.5,18.48,18.49,423200.0,14.1512,14.1512,14.1359,14.1435,423200.0
2012-12-13 13:50:00,18.48,18.48,18.47,18.48,168000.0,14.1359,14.1359,14.1282,14.1359,168000.0
2012-12-13 14:00:00,18.48,18.48,18.43,18.45,316200.0,14.1359,14.1359,14.0976,14.1129,316200.0
2012-12-13 14:10:00,18.45,18.45,18.43,18.45,379400.0,14.1129,14.1129,14.0976,14.1129,379400.0
2012-12-13 14:20:00,18.45,18.49,18.45,18.49,279800.0,14.1129,14.1435,14.1129,14.1435,279800.0
2012-12-13 14:30:00,18.49,18.49,18.47,18.47,206800.0,14.1435,14.1435,14.1282,14.1282,206800.0
2012-12-13 14:40:00,18.47,18.48,18.45,18.48,294800.0,14.1282,14.1359,14.1129,14.1359,294800.0
2012-12-13 14:50:00,18.47,18.49,18.46,18.47,232000.0,14.1282,14.1435,14.1206,14.1282,232000.0
2012-12-13 15:00:00,18.47,18.5,18.45,18.45,381600.0,14.1282,14.1512,14.1129,14.1129,381600.0
2012-12-13 15:10:00,18.45,18.45,18.42,18.42,314200.0,14.1129,14.1129,14.09,14.09,314200.0
2012-12-13 15:20:00,18.42,18.43,18.4,18.4,563200.0,14.09,14.0976,14.0747,14.0747,563200.0
2012-12-13 15:30:00,18.4,18.45,18.39,18.43,1379800.0,14.0747,14.1129,14.067,14.0976,1379800.0
2012-12-13 15:40:00,18.43,18.48,18.43,18.45,1750000.0,14.0976,14.1359,14.0976,14.1129,1750000.0
2012-12-13 15:50:00,18.45,18.5,18.44,18.47,1656400.0,14.1129,14.1512,14.1053,14.1282,1656400.0
2012-12-14 09:30:00,18.44,18.45,18.36,18.36,488800.0,14.1053,14.1129,14.0441,14.0441,488800.0
2012-12-14 09:40:00,18.36,18.39,18.33,18.38,608000.0,14.0441,14.067,14.0211,14.0594,608000.0
2012-12-14 09:50:00,18.39,18.39,18.3,18.31,757800.0,14.067,14.067,13.9982,14.0058,757800.0
2012-12-14 10:00:00,18.31,18.38,18.3,18.34,632200.0,14.0058,14.0594,13.9982,14.0288,632200.0
2012-12-14 10:10:00,18.34,18.36,18.29,18.3,600800.0,14.0288,14.0441,13.9905,13.9982,600800.0
2012-12-14 10:20:00,18.3,18.32,18.28,18.29,599000.0,13.9982,14.0135,13.9829,13.9905,599000.0
2012-12-14 10:30:00,18.29,18.31,18.28,18.3,413800.0,13.9905,14.0058,13.9829,13.9982,413800.0
2012-12-14 10:40:00,18.3,18.35,18.3,18.32,497600.0,13.9982,14.0364,13.9982,14.0135,497600.0
2012-12-14 10:50:00,18.33,18.34,18.31,18.31,441200.0,14.0211,14.0288,14.0058,14.0058,441200.0
2012-12-14 11:00:00,18.31,18.32,18.28,18.31,703600.0,14.0058,14.0135,13.9829,14.0058,703600.0
2012-12-14 11:10:00,18.32,18.36,18.31,18.35,1006800.0,14.0135,14.0441,14.0058,14.0364,1006800.0
2012-12-14 11:20:00,18.35,18.36,18.31,18.31,697800.0,14.0364,14.0441,14.0058,14.0058,697800.0
2012-12-14 11:30:00,18.32,18.32,18.28,18.29,989600.0,14.0135,14.0135,13.9829,13.9905,989600.0
2012-12-14 11:40:00,18.29,18.31,18.25,18.26,466200.0,13.9905,14.0058,13.9599,13.9676,466200.0
2012-12-14 11:50:00,18.25,18.28,18.24,18.25,630400.0,13.9599,13.9829,13.9523,13.9599,630400.0
2012-12-14 12:00:00,18.25,18.27,18.25,18.25,492400.0,13.9599,13.9752,13.9599,13.9599,492400.0
2012-12-14 12:10:00,18.26,18.28,18.25,18.27,410400.0,13.9676,13.9829,13.9599,13.9752,410400.0
2012-12-14 12:20:00,18.27,18.31,18.27,18.31,352800.0,13.9752,14.0058,13.9752,14.0058,352800.0
2012-12-14 12:30:00,18.31,18.32,18.29,18.3,242800.0,14.0058,14.0135,13.9905,13.9982,242800.0
2012-12-14 12:40:00,18.3,18.33,18.3,18.32,471200.0,13.9982,14.0211,13.9982,14.0135,471200.0
2012-12-14 12:50:00,18.32,18.36,18.32,18.35,296400.0,14.0135,14.0441,14.0135,14.0364,296400.0
2012-12-14 13:00:00,18.35,18.35,18.33,18.34,310600.0,14.0364,14.0364,14.0211,14.0288,310600.0
2012-12-14 13:10:00,18.33,18.34,18.32,18.33,203600.0,14.0211,14.0288,14.0135,14.0211,203600.0
2012-12-14 13:20:00,18.33,18.34,18.32,18.32,258200.0,14.0211,14.0288,14.0135,14.0135,258200.0
2012-12-14 13:30:00,18.32,18.35,18.32,18.35,374200.0,14.0135,14.0364,14.0135,14.0364,374200.0
2012-12-14 13:40:00,18.35,18.36,18.33,18.35,308600.0,14.0364,14.0441,14.0211,14.0364,308600.0
2012-12-14 13:50:00,18.35,18.35,18.33,18.34,262000.0,14.0364,14.0364,14.0211,14.0288,262000.0
2012-12-14 14:00:00,18.34,18.35,18.33,18.35,284200.0,14.0288,14.0364,14.0211,14.0364,284200.0
2012-12-14 14:10:00,18.35,18.36,18.34,18.35,290400.0,14.0364,14.0441,14.0288,14.0364,290400.0
2012-12-14 14:20:00,18.35,18.36,18.29,18.29,406000.0,14.0364,14.0441,13.9905,13.9905,406000.0
2012-12-14 14:30:00,18.29,18.3,18.28,18.29,173600.0,13.9905,13.9982,13.9829,13.9905,173600.0
2012-12-14 14:40:00,18.29,18.3,18.29,18.3,161400.0,13.9905,13.9982,13.9905,13.9982,161400.0
2012-12-14 14:50:00,18.29,18.3,18.22,18.24,681600.0,13.9905,13.9982,13.937,13.9523,681600.0
2012-12-14 15:00:00,18.24,18.26,18.23,18.25,1076600.0,13.9523,13.9676,13.9446,13.9599,1076600.0
2012-12-14 15:10:00,18.25,18.28,18.25,18.28,410000.0,13.9599,13.9829,13.9599,13.9829,410000.0
2012-12-14 15:20:00,18.27,18.29,18.26,18.29,614000.0,13.9752,13.9905,13.9676,13.9905,614000.0
2012-12-14 15:30:00,18.29,18.32,18.28,18.28,698800.0,13.9905,14.0135,13.9829,13.9829,698800.0
2012-12-14 15:40:00,18.28,18.29,18.24,18.24,849800.0,13.9829,13.9905,13.9523,13.9523,849800.0
2012-12-14 15:50:00,18.24,18.28,18.22,18.28,2501200.0,13.9523,13.9829,13.937,13.9829,2501200.0
2012-12-17 09:30:00,18.36,18.43,18.26,18.42,761600.0,14.0441,14.0976,13.9676,14.09,761600.0
2012-12-17 09:40:00,18.42,18.43,18.34,18.35,574400.0,14.09,14.0976,14.0288,14.0364,574400.0
2012-12-17 09:50:00,18.36,18.38,18.33,18.34,567800.0,14.0441,14.0594,14.0211,14.0288,567800.0
2012-12-17 10:00:00,18.34,18.4,18.34,18.39,722200.0,14.0288,14.0747,14.0288,14.067,722200.0
2012-12-17 10:10:00,18.4,18.43,18.4,18.42,879800.0,14.0747,14.0976,14.0747,14.09,879800.0
2012-12-17 10:20:00,18.42,18.42,18.36,18.4,721800.0,14.09,14.09,14.0441,14.0747,721800.0
2012-12-17 10:30:00,18.41,18.45,18.4,18.43,509800.0,14.0823,14.1129,14.0747,14.0976,509800.0
2012-12-17 10:40:00,18.43,18.47,18.42,18.46,669400.0,14.0976,14.1282,14.09,14.1206,669400.0
2012-12-17 10:50:00,18.46,18.5,18.46,18.49,495400.0,14.1206,14.1512,14.1206,14.1435,495400.0
2012-12-17 11:00:00,18.49,18.59,18.49,18.59,875000.0,14.1435,14.22,14.1435,14.22,875000.0
2012-12-17 11:10:00,18.58,18.62,18.58,18.61,823200.0,14.2123,14.2429,14.2123,14.2353,823200.0
2012-12-17 11:20:00,18.61,18.61,18.6,18.6,502400.0,14.2353,14.2353,14.2276,14.2276,502400.0
2012-12-17 11:30:00,18.6,18.68,18.6,18.65,991200.0,14.2276,14.2888,14.2276,14.2659,991200.0
2012-12-17 11:40:00,18.65,18.71,18.65,18.7,563200.0,14.2659,14.3118,14.2659,14.3041,563200.0
2012-12-17 11:50:00,18.7,18.73,18.7,18.72,569600.0,14.3041,14.3271,14.3041,14.3194,569600.0
2012-12-17 12:00:00,18.72,18.72,18.67,18.68,790200.0,14.3194,14.3194,14.2812,14.2888,790200.0
2012-12-17 12:10:00,18.68,18.68,18.65,18.65,578200.0,14.2888,14.2888,14.2659,14.2659,578200.0
2012-12-17 12:20:00,18.65,18.73,18.64,18.72,688400.0,14.2659,14.3271,14.2582,14.3194,688400.0
2012-12-17 12:30:00,18.72,18.74,18.71,18.73,718400.0,14.3194,14.3347,14.3118,14.3271,718400.0
2012-12-17 12:40:00,18.73,18.78,18.73,18.77,611000.0,14.3271,14.3653,14.3271,14.3577,611000.0
2012-12-17 12:50:00,18.76,18.78,18.75,18.78,535600.0,14.35,14.3653,14.3424,14.3653,535600.0
2012-12-17 13:00:00,18.78,18.78,18.77,18.77,405200.0,14.3653,14.3653,14.3577,14.3577,405200.0
2012-12-17 13:10:00,18.77,18.78,18.74,18.75,590400.0,14.3577,14.3653,14.3347,14.3424,590400.0
2012-12-17 13:20:00,18.75,18.77,18.73,18.73,456600.0,14.3424,14.3577,14.3271,14.3271,456600.0
2012-12-17 13:30:00,18.73,18.74,18.72,18.72,305000.0,14.3271,14.3347,14.3194,14.3194,305000.0
2012-12-17 13:40:00,18.72,18.72,18.66,18.68,535200.0,14.3194,14.3194,14.2735,14.2888,535200.0
2012-12-17 13:50:00,18.68,18.68,18.64,18.65,304600.0,14.2888,14.2888,14.2582,14.2659,304600.0
2012-12-17 14:00:00,18.65,18.71,18.64,18.68,685800.0,14.2659,14.3118,14.2582,14.2888,685800.0
2012-12-17 14:10:00,18.68,18.69,18.66,18.67,570800.0,14.2888,14.2965,14.2735,14.2812,570800.0
2012-12-17 14:20:00,18.67,18.67,18.64,18.65,569000.0,14.2812,14.2812,14.2582,14.2659,569000.0
2012-12-17 14:30:00,18.65,18.67,18.65,18.67,670600.0,14.2659,14.2812,14.2659,14.2812,670600.0
2012-12-17 14:40:00,18.67,18.67,18.64,18.66,695400.0,14.2812,14.2812,14.2582,14.2735,695400.0
2012-12-17 14:50:00,18.67,18.68,18.67,18.68,859200.0,14.2812,14.2888,14.2812,14.2888,859200.0
2012-12-17 15:00:00,18.68,18.71,18.67,18.7,763600.0,14.2888,14.3118,14.2812,14.3041,763600.0
2012-12-17 15:10:00,18.7,18.71,18.68,18.69,1174400.0,14.3041,14.3118,14.2888,14.2965,1174400.0
2012-12-17 15:20:00,18.69,18.71,18.68,18.69,677200.0,14.2965,14.3118,14.2888,14.2965,677200.0
2012-12-17 15:30:00,18.7,18.73,18.68,18.72,811400.0,14.3041,14.3271,14.2888,14.3194,811400.0
2012-12-17 15:40:00,18.72,18.75,18.72,18.73,1049200.0,14.3194,14.3424,14.3194,14.3271,1049200.0
2012-12-17 15:50:00,18.74,18.79,18.73,18.77,2765200.0,14.3347,14.373,14.3271,14.3577,2765200.0
2012-12-18 09:30:00,18.79,18.89,18.74,18.75,1172200.0,14.373,14.4495,14.3347,14.3424,1172200.0
2012-12-18 09:40:00,18.75,18.75,18.64,18.73,825200.0,14.3424,14.3424,14.2582,14.3271,825200.0
2012-12-18 09:50:00,18.73,18.77,18.71,18.71,550800.0,14.3271,14.3577,14.3118,14.3118,550800.0
2012-12-18 10:00:00,18.71,18.79,18.7,18.77,438000.0,14.3118,14.373,14.3041,14.3577,438000.0
2012-12-18 10:10:00,18.77,18.87,18.77,18.85,485000.0,14.3577,14.4342,14.3577,14.4189,485000.0
2012-12-18 10:20:00,18.85,18.9,18.83,18.89,620600.0,14.4189,14.4571,14.4036,14.4495,620600.0
2012-12-18 10:30:00,18.89,18.92,18.86,18.9,710600.0,14.4495,14.4724,14.4265,14.4571,710600.0
2012-12-18 10:40:00,18.9,18.97,18.89,18.96,458000.0,14.4571,14.5107,14.4495,14.503,458000.0
2012-12-18 10:50:00,18.96,18.97,18.92,18.92,404600.0,14.503,14.5107,14.4724,14.4724,404600.0
2012-12-18 11:00:00,18.92,18.93,18.91,18.92,480800.0,14.4724,14.4801,14.4648,14.4724,480800.0
2012-12-18 11:10:00,18.93,19.01,18.92,19.0,1106200.0,14.4801,14.5413,14.4724,14.5336,1106200.0
2012-12-18 11:20:00,19.01,19.03,18.98,19.0,835800.0,14.5413,14.5566,14.5183,14.5336,835800.0
2012-12-18 11:30:00,19.0,19.02,18.98,18.99,431000.0,14.5336,14.5489,14.5183,14.526,431000.0
2012-12-18 11:40:00,18.99,19.01,18.99,19.0,753200.0,14.526,14.5413,14.526,14.5336,753200.0
2012-12-18 11:50:00,19.0,19.0,18.96,18.96,252000.0,14.5336,14.5336,14.503,14.503,252000.0
2012-12-18 12:00:00,18.97,18.98,18.95,18.96,440200.0,14.5107,14.5183,14.4954,14.503,440200.0
2012-12-18 12:10:00,18.96,18.98,18.95,18.97,314600.0,14.503,14.5183,14.4954,14.5107,314600.0
2012-12-18 12:20:00,18.97,19.0,18.97,18.99,485200.0,14.5107,14.5336,14.5107,14.526,485200.0
2012-12-18 12:30:00,18.99,19.02,18.96,19.02,736200.0,14.526,14.5489,14.503,14.5489,736200.0
2012-12-18 12:40:00,19.02,19.08,19.02,19.03,997200.0,14.5489,14.5948,14.5489,14.5566,997200.0
2012-12-18 12:50:00,19.03,19.07,19.01,19.06,619600.0,14.5566,14.5872,14.5413,14.5795,619600.0
2012-12-18 13:00:00,19.06,19.07,19.04,19.05,458200.0,14.5795,14.5872,14.5642,14.5719,458200.0
2012-12-18 13:10:00,19.05,19.07,19.02,19.02,566000.0,14.5719,14.5872,14.5489,14.5489,566000.0
2012-12-18 13:20:00,19.02,19.04,19.0,19.03,316400.0,14.5489,14.5642,14.5336,14.5566,316400.0
2012-12-18 13:30:00,19.02,19.05,19.02,19.03,482600.0,14.5489,14.5719,14.5489,14.5566,482600.0
2012-12-18 13:40:00,19.03,19.05,19.01,19.01,268400.0,14.5566,14.5719,14.5413,14.5413,268400.0
2012-12-18 13:50:00,19.01,19.02,18.97,18.98,568000.0,14.5413,14.5489,14.5107,14.5183,568000.0
2012-12-18 14:00:00,18.99,18.99,18.97,18.99,522200.0,14.526,14.526,14.5107,14.526,522200.0
2012-12-18 14:10:00,18.99,19.04,18.99,19.03,582000.0,14.526,14.5642,14.526,14.5566,582000.0
2012-12-18 14:20:00,19.03,19.04,19.0,19.01,491800.0,14.5566,14.5642,14.5336,14.5413,491800.0
2012-12-18 14:30:00,19.01,19.02,18.99,19.02,562200.0,14.5413,14.5489,14.526,14.5489,562200.0
2012-12-18 14:40:00,19.01,19.05,19.0,19.04,505000.0,14.5413,14.5719,14.5336,14.5642,505000.0
2012-12-18 14:50:00,19.04,19.06,19.03,19.04,594600.0,14.5642,14.5795,14.5566,14.5642,594600.0
2012-12-18 15:00:00,19.05,19.05,19.01,19.02,881600.0,14.5719,14.5719,14.5413,14.5489,881600.0
2012-12-18 15:10:00,19.02,19.03,19.0,19.0,639200.0,14.5489,14.5566,14.5336,14.5336,639200.0
2012-12-18 15:20:00,19.0,19.01,18.98,18.99,597200.0,14.5336,14.5413,14.5183,14.526,597200.0
2012-12-18 15:30:00,18.99,19.0,18.98,19.0,1002400.0,14.526,14.5336,14.5183,14.5336,1002400.0
2012-12-18 15:40:00,19.0,19.02,18.99,19.02,991200.0,14.5336,14.5489,14.526,14.5489,991200.0
2012-12-18 15:50:00,19.02,19.05,19.0,19.03,2502400.0,14.5489,14.5719,14.5336,14.5566,2502400.0
2012-12-19 09:30:00,19.03,19.08,19.0,19.02,2330000.0,14.5566,14.5948,14.5336,14.5489,2330000.0
2012-12-19 09:40:00,19.02,19.03,18.98,18.98,802400.0,14.5489,14.5566,14.5183,14.5183,802400.0
2012-12-19 09:50:00,18.98,19.0,18.96,18.98,635200.0,14.5183,14.5336,14.503,14.5183,635200.0
2012-12-19 10:00:00,18.98,19.0,18.96,18.99,658600.0,14.5183,14.5336,14.503,14.526,658600.0
2012-12-19 10:10:00,18.99,19.0,18.97,18.98,418400.0,14.526,14.5336,14.5107,14.5183,418400.0
2012-12-19 10:20:00,18.98,18.98,18.95,18.97,443400.0,14.5183,14.5183,14.4954,14.5107,443400.0
2012-12-19 10:30:00,18.97,19.02,18.97,19.0,1463200.0,14.5107,14.5489,14.5107,14.5336,1463200.0
2012-12-19 10:40:00,19.0,19.04,19.0,19.04,786200.0,14.5336,14.5642,14.5336,14.5642,786200.0
2012-12-19 10:50:00,19.04,19.05,19.02,19.03,493000.0,14.5642,14.5719,14.5489,14.5566,493000.0
2012-12-19 11:00:00,19.03,19.04,19.02,19.03,546800.0,14.5566,14.5642,14.5489,14.5566,546800.0
2012-12-19 11:10:00,19.03,19.05,19.01,19.05,429000.0,14.5566,14.5719,14.5413,14.5719,429000.0
2012-12-19 11:20:00,19.05,19.05,19.02,19.03,1063400.0,14.5719,14.5719,14.5489,14.5566,1063400.0
2012-12-19 11:30:00,19.03,19.07,19.03,19.04,628000.0,14.5566,14.5872,14.5566,14.5642,628000.0
2012-12-19 11:40:00,19.05,19.06,19.03,19.04,698000.0,14.5719,14.5795,14.5566,14.5642,698000.0
2012-12-19 11:50:00,19.04,19.06,19.03,19.04,621600.0,14.5642,14.5795,14.5566,14.5642,621600.0
2012-12-19 12:00:00,19.05,19.05,19.0,19.03,669200.0,14.5719,14.5719,14.5336,14.5566,669200.0
2012-12-19 12:10:00,19.03,19.06,19.03,19.05,764200.0,14.5566,14.5795,14.5566,14.5719,764200.0
2012-12-19 12:20:00,19.06,19.08,19.05,19.08,388000.0,14.5795,14.5948,14.5719,14.5948,388000.0
2012-12-19 12:30:00,19.08,19.08,19.06,19.07,400200.0,14.5948,14.5948,14.5795,14.5872,400200.0
2012-12-19 12:40:00,19.07,19.1,19.06,19.08,496800.0,14.5872,14.6101,14.5795,14.5948,496800.0
2012-12-19 12:50:00,19.09,19.09,19.05,19.06,537200.0,14.6025,14.6025,14.5719,14.5795,537200.0
2012-12-19 13:00:00,19.05,19.07,19.05,19.06,336800.0,14.5719,14.5872,14.5719,14.5795,336800.0
2012-12-19 13:10:00,19.06,19.06,19.04,19.06,819000.0,14.5795,14.5795,14.5642,14.5795,819000.0
2012-12-19 13:20:00,19.06,19.07,19.05,19.06,1095200.0,14.5795,14.5872,14.5719,14.5795,1095200.0
2012-12-19 13:30:00,19.05,19.05,19.04,19.05,511200.0,14.5719,14.5719,14.5642,14.5719,511200.0
2012-12-19 13:40:00,19.05,19.06,19.03,19.06,873600.0,14.5719,14.5795,14.5566,14.5795,873600.0
2012-12-19 13:50:00,19.06,19.09,19.05,19.06,624600.0,14.5795,14.6025,14.5719,14.5795,624600.0
2012-12-19 14:00:00,19.06,19.06,19.02,19.03,273600.0,14.5795,14.5795,14.5489,14.5566,273600.0
2012-12-19 14:10:00,19.03,19.04,18.99,19.01,328800.0,14.5566,14.5642,14.526,14.5413,328800.0
2012-12-19 14:20:00,19.0,19.04,19.0,19.04,248400.0,14.5336,14.5642,14.5336,14.5642,248400.0
2012-12-19 14:30:00,19.03,19.06,19.03,19.05,275400.0,14.5566,14.5795,14.5566,14.5719,275400.0
2012-12-19 14:40:00,19.05,19.05,19.0,19.0,192200.0,14.5719,14.5719,14.5336,14.5336,192200.0
2012-12-19 14:50:00,19.0,19.01,18.97,19.01,390000.0,14.5336,14.5413,14.5107,14.5413,390000.0
2012-12-19 15:00:00,19.01,19.03,19.0,19.02,505800.0,14.5413,14.5566,14.5336,14.5489,505800.0
2012-12-19 15:10:00,19.02,19.03,19.0,19.03,479000.0,14.5489,14.5566,14.5336,14.5566,479000.0
2012-12-19 15:20:00,19.03,19.06,19.02,19.04,515600.0,14.5566,14.5795,14.5489,14.5642,515600.0
2012-12-19 15:30:00,19.04,19.08,19.03,19.06,504800.0,14.5642,14.5948,14.5566,14.5795,504800.0
2012-12-19 15:40:00,19.07,19.07,19.01,19.02,790800.0,14.5872,14.5872,14.5413,14.5489,790800.0
2012-12-19 15:50:00,19.01,19.02,18.97,19.0,1368800.0,14.5413,14.5489,14.5107,14.5336,1368800.0
2012-12-20 09:30:00,18.97,19.05,18.95,18.99,803800.0,14.5107,14.5719,14.4954,14.526,803800.0
2012-12-20 09:40:00,18.98,19.07,18.98,19.06,525600.0,14.5183,14.5872,14.5183,14.5795,525600.0
2012-12-20 09:50:00,19.07,19.08,18.99,19.0,440800.0,14.5872,14.5948,14.526,14.5336,440800.0
2012-12-20 10:00:00,19.0,19.07,19.0,19.06,744600.0,14.5336,14.5872,14.5336,14.5795,744600.0
2012-12-20 10:10:00,19.06,19.09,19.05,19.05,625200.0,14.5795,14.6025,14.5719,14.5719,625200.0
2012-12-20 10:20:00,19.05,19.05,19.0,19.01,669200.0,14.5719,14.5719,14.5336,14.5413,669200.0
2012-12-20 10:30:00,19.01,19.05,19.0,19.04,899400.0,14.5413,14.5719,14.5336,14.5642,899400.0
2012-12-20 10:40:00,19.03,19.06,18.99,18.99,515000.0,14.5566,14.5795,14.526,14.526,515000.0
2012-12-20 10:50:00,18.99,19.02,18.99,18.99,701400.0,14.526,14.5489,14.526,14.526,701400.0
2012-12-20 11:00:00,19.0,19.0,18.97,19.0,385800.0,14.5336,14.5336,14.5107,14.5336,385800.0
2012-12-20 11:10:00,19.0,19.01,18.98,18.99,273800.0,14.5336,14.5413,14.5183,14.526,273800.0
2012-12-20 11:20:00,18.99,18.99,18.94,18.95,545200.0,14.526,14.526,14.4877,14.4954,545200.0
2012-12-20 11:30:00,18.95,18.96,18.93,18.96,566200.0,14.4954,14.503,14.4801,14.503,566200.0
2012-12-20 11:40:00,18.96,18.98,18.95,18.96,483400.0,14.503,14.5183,14.4954,14.503,483400.0
2012-12-20 11:50:00,18.96,18.97,18.95,18.97,350000.0,14.503,14.5107,14.4954,14.5107,350000.0
2012-12-20 12:00:00,18.97,18.99,18.96,18.99,814600.0,14.5107,14.526,14.503,14.526,814600.0
2012-12-20 12:10:00,18.99,19.0,18.98,18.99,358600.0,14.526,14.5336,14.5183,14.526,358600.0
2012-12-20 12:20:00,19.0,19.02,18.99,19.0,271800.0,14.5336,14.5489,14.526,14.5336,271800.0
2012-12-20 12:30:00,19.0,19.0,18.99,18.99,451200.0,14.5336,14.5336,14.526,14.526,451200.0
2012-12-20 12:40:00,18.99,19.01,18.99,19.0,335800.0,14.526,14.5413,14.526,14.5336,335800.0
2012-12-20 12:50:00,19.0,19.02,19.0,19.02,280800.0,14.5336,14.5489,14.5336,14.5489,280800.0
2012-12-20 13:00:00,19.01,19.01,18.99,19.0,392800.0,14.5413,14.5413,14.526,14.5336,392800.0
2012-12-20 13:10:00,19.0,19.0,18.97,18.97,359400.0,14.5336,14.5336,14.5107,14.5107,359400.0
2012-12-20 13:20:00,18.98,19.01,18.96,19.0,356000.0,14.5183,14.5413,14.503,14.5336,356000.0
2012-12-20 13:30:00,19.0,19.03,19.0,19.02,588000.0,14.5336,14.5566,14.5336,14.5489,588000.0
2012-12-20 13:40:00,19.03,19.08,19.01,19.07,414800.0,14.5566,14.5948,14.5413,14.5872,414800.0
2012-12-20 13:50:00,19.07,19.08,19.07,19.07,450600.0,14.5872,14.5948,14.5872,14.5872,450600.0
2012-12-20 14:00:00,19.07,19.07,19.04,19.05,448400.0,14.5872,14.5872,14.5642,14.5719,448400.0
2012-12-20 14:10:00,19.05,19.09,19.04,19.07,455800.0,14.5719,14.6025,14.5642,14.5872,455800.0
2012-12-20 14:20:00,19.07,19.08,19.06,19.08,375400.0,14.5872,14.5948,14.5795,14.5948,375400.0
2012-12-20 14:30:00,19.07,19.09,19.06,19.09,419400.0,14.5872,14.6025,14.5795,14.6025,419400.0
2012-12-20 14:40:00,19.09,19.11,19.07,19.1,934600.0,14.6025,14.6178,14.5872,14.6101,934600.0
2012-12-20 14:50:00,19.1,19.11,19.08,19.09,300000.0,14.6101,14.6178,14.5948,14.6025,300000.0
2012-12-20 15:00:00,19.09,19.09,19.03,19.04,469000.0,14.6025,14.6025,14.5566,14.5642,469000.0
2012-12-20 15:10:00,19.04,19.05,19.02,19.03,510200.0,14.5642,14.5719,14.5489,14.5566,510200.0
2012-12-20 15:20:00,19.03,19.04,19.01,19.02,452200.0,14.5566,14.5642,14.5413,14.5489,452200.0
2012-12-20 15:30:00,19.02,19.05,19.02,19.05,783000.0,14.5489,14.5719,14.5489,14.5719,783000.0
2012-12-20 15:40:00,19.05,19.07,19.0,19.0,999600.0,14.5719,14.5872,14.5336,14.5336,999600.0
2012-12-20 15:50:00,19.0,19.06,19.0,19.06,1442000.0,14.5336,14.5795,14.5336,14.5795,1442000.0
2012-12-21 09:30:00,18.82,18.83,18.5,18.61,17014600.0,14.3959,14.4036,14.1512,14.2353,17014600.0
2012-12-21 09:40:00,18.62,18.72,18.6,18.67,1302400.0,14.2429,14.3194,14.2276,14.2812,1302400.0
2012-12-21 09:50:00,18.67,18.71,18.63,18.65,724000.0,14.2812,14.3118,14.2506,14.2659,724000.0
2012-12-21 10:00:00,18.66,18.72,18.64,18.68,1218800.0,14.2735,14.3194,14.2582,14.2888,1218800.0
2012-12-21 10:10:00,18.68,18.78,18.67,18.78,495800.0,14.2888,14.3653,14.2812,14.3653,495800.0
2012-12-21 10:20:00,18.78,18.79,18.74,18.75,534400.0,14.3653,14.373,14.3347,14.3424,534400.0
2012-12-21 10:30:00,18.75,18.75,18.7,18.71,522000.0,14.3424,14.3424,14.3041,14.3118,522000.0
2012-12-21 10:40:00,18.72,18.78,18.7,18.77,595400.0,14.3194,14.3653,14.3041,14.3577,595400.0
2012-12-21 10:50:00,18.77,18.78,18.69,18.69,374800.0,14.3577,14.3653,14.2965,14.2965,374800.0
2012-12-21 11:00:00,18.69,18.71,18.64,18.66,547600.0,14.2965,14.3118,14.2582,14.2735,547600.0
2012-12-21 11:10:00,18.66,18.7,18.65,18.65,311400.0,14.2735,14.3041,14.2659,14.2659,311400.0
2012-12-21 11:20:00,18.66,18.7,18.65,18.68,229800.0,14.2735,14.3041,14.2659,14.2888,229800.0
2012-12-21 11:30:00,18.68,18.68,18.6,18.64,742400.0,14.2888,14.2888,14.2276,14.2582,742400.0
2012-12-21 11:40:00,18.64,18.68,18.64,18.67,385000.0,14.2582,14.2888,14.2582,14.2812,385000.0
2012-12-21 11:50:00,18.67,18.72,18.67,18.72,290600.0,14.2812,14.3194,14.2812,14.3194,290600.0
2012-12-21 12:00:00,18.72,18.73,18.65,18.66,508600.0,14.3194,14.3271,14.2659,14.2735,508600.0
2012-12-21 12:10:00,18.66,18.67,18.63,18.65,414400.0,14.2735,14.2812,14.2506,14.2659,414400.0
2012-12-21 12:20:00,18.65,18.67,18.63,18.66,376600.0,14.2659,14.2812,14.2506,14.2735,376600.0
2012-12-21 12:30:00,18.66,18.67,18.61,18.61,758800.0,14.2735,14.2812,14.2353,14.2353,758800.0
2012-12-21 12:40:00,18.61,18.64,18.59,18.63,234800.0,14.2353,14.2582,14.22,14.2506,234800.0
2012-12-21 12:50:00,18.63,18.65,18.61,18.64,254400.0,14.2506,14.2659,14.2353,14.2582,254400.0
2012-12-21 13:00:00,18.65,18.68,18.64,18.65,399200.0,14.2659,14.2888,14.2582,14.2659,399200.0
2012-12-21 13:10:00,18.65,18.66,18.59,18.6,425200.0,14.2659,14.2735,14.22,14.2276,425200.0
2012-12-21 13:20:00,18.61,18.65,18.59,18.65,444600.0,14.2353,14.2659,14.22,14.2659,444600.0
2012-12-21 13:30:00,18.65,18.68,18.64,18.67,632400.0,14.2659,14.2888,14.2582,14.2812,632400.0
2012-12-21 13:40:00,18.67,18.7,18.67,18.68,599600.0,14.2812,14.3041,14.2812,14.2888,599600.0
2012-12-21 13:50:00,18.68,18.69,18.66,18.67,341400.0,14.2888,14.2965,14.2735,14.2812,341400.0
2012-12-21 14:00:00,18.67,18.68,18.64,18.66,531200.0,14.2812,14.2888,14.2582,14.2735,531200.0
2012-12-21 14:10:00,18.65,18.66,18.64,18.64,248000.0,14.2659,14.2735,14.2582,14.2582,248000.0
2012-12-21 14:20:00,18.64,18.65,18.61,18.64,321400.0,14.2582,14.2659,14.2353,14.2582,321400.0
2012-12-21 14:30:00,18.63,18.64,18.61,18.61,236400.0,14.2506,14.2582,14.2353,14.2353,236400.0
2012-12-21 14:40:00,18.61,18.62,18.59,18.61,396600.0,14.2353,14.2429,14.22,14.2353,396600.0
2012-12-21 14:50:00,18.61,18.63,18.6,18.6,366400.0,14.2353,14.2506,14.2276,14.2276,366400.0
2012-12-21 15:00:00,18.6,18.63,18.58,18.61,614000.0,14.2276,14.2506,14.2123,14.2353,614000.0
2012-12-21 15:10:00,18.61,18.61,18.59,18.59,627200.0,14.2353,14.2353,14.22,14.22,627200.0
2012-12-21 15:20:00,18.59,18.6,18.57,18.57,978800.0,14.22,14.2276,14.2047,14.2047,978800.0
2012-12-21 15:30:00,18.58,18.65,18.57,18.64,890400.0,14.2123,14.2659,14.2047,14.2582,890400.0
2012-12-21 15:40:00,18.64,18.64,18.58,18.59,1009600.0,14.2582,14.2582,14.2123,14.22,1009600.0
2012-12-21 15:50:00,18.59,18.63,18.59,18.61,1664400.0,14.22,14.2506,14.22,14.2353,1664400.0
2012-12-24 09:30:00,18.56,18.63,18.55,18.58,557800.0,14.197,14.2506,14.1894,14.2123,557800.0
2012-12-24 09:40:00,18.58,18.61,18.58,18.61,384800.0,14.2123,14.2353,14.2123,14.2353,384800.0
2012-12-24 09:50:00,18.61,18.64,18.6,18.62,234600.0,14.2353,14.2582,14.2276,14.2429,234600.0
2012-12-24 10:00:00,18.62,18.65,18.61,18.63,354200.0,14.2429,14.2659,14.2353,14.2506,354200.0
2012-12-24 10:10:00,18.64,18.7,18.64,18.7,307600.0,14.2582,14.3041,14.2582,14.3041,307600.0
2012-12-24 10:20:00,18.69,18.71,18.68,18.71,184600.0,14.2965,14.3118,14.2888,14.3118,184600.0
2012-12-24 10:30:00,18.71,18.73,18.7,18.72,322200.0,14.3118,14.3271,14.3041,14.3194,322200.0
2012-12-24 10:40:00,18.71,18.72,18.67,18.68,325000.0,14.3118,14.3194,14.2812,14.2888,325000.0
2012-12-24 10:50:00,18.67,18.68,18.67,18.68,268200.0,14.2812,14.2888,14.2812,14.2888,268200.0
2012-12-24 11:00:00,18.68,18.7,18.65,18.66,280000.0,14.2888,14.3041,14.2659,14.2735,280000.0
2012-12-24 11:10:00,18.66,18.67,18.63,18.63,187600.0,14.2735,14.2812,14.2506,14.2506,187600.0
2012-12-24 11:20:00,18.63,18.64,18.61,18.61,221600.0,14.2506,14.2582,14.2353,14.2353,221600.0
2012-12-24 11:30:00,18.61,18.63,18.6,18.6,240400.0,14.2353,14.2506,14.2276,14.2276,240400.0
2012-12-24 11:40:00,18.6,18.65,18.59,18.65,270200.0,14.2276,14.2659,14.22,14.2659,270200.0
2012-12-24 11:50:00,18.65,18.68,18.64,18.66,209200.0,14.2659,14.2888,14.2582,14.2735,209200.0
2012-12-24 12:00:00,18.66,18.68,18.65,18.66,172000.0,14.2735,14.2888,14.2659,14.2735,172000.0
2012-12-24 12:10:00,18.65,18.67,18.64,18.65,252600.0,14.2659,14.2812,14.2582,14.2659,252600.0
2012-12-24 12:20:00,18.64,18.67,18.64,18.66,224800.0,14.2582,14.2812,14.2582,14.2735,224800.0
2012-12-24 12:30:00,18.66,18.7,18.66,18.68,217200.0,14.2735,14.3041,14.2735,14.2888,217200.0
2012-12-24 12:40:00,18.68,18.68,18.66,18.67,196000.0,14.2888,14.2888,14.2735,14.2812,196000.0
2012-12-24 12:50:00,18.67,18.68,18.65,18.68,700400.0,14.2812,14.2888,14.2659,14.2888,700400.0
2012-12-26 09:30:00,18.64,18.68,18.56,18.62,498000.0,14.2582,14.2888,14.197,14.2429,498000.0
2012-12-26 09:40:00,18.61,18.66,18.61,18.65,268000.0,14.2353,14.2735,14.2353,14.2659,268000.0
2012-12-26 09:50:00,18.65,18.69,18.64,18.67,331200.0,14.2659,14.2965,14.2582,14.2812,331200.0
2012-12-26 10:00:00,18.67,18.7,18.67,18.67,640000.0,14.2812,14.3041,14.2812,14.2812,640000.0
2012-12-26 10:10:00,18.67,18.68,18.66,18.67,352600.0,14.2812,14.2888,14.2735,14.2812,352600.0
2012-12-26 10:20:00,18.67,18.68,18.65,18.67,350400.0,14.2812,14.2888,14.2659,14.2812,350400.0
2012-12-26 10:30:00,18.67,18.67,18.65,18.66,391400.0,14.2812,14.2812,14.2659,14.2735,391400.0
2012-12-26 10:40:00,18.66,18.67,18.65,18.66,373000.0,14.2735,14.2812,14.2659,14.2735,373000.0
2012-12-26 10:50:00,18.66,18.67,18.65,18.66,374000.0,14.2735,14.2812,14.2659,14.2735,374000.0
2012-12-26 11:00:00,18.66,18.66,18.56,18.57,790200.0,14.2735,14.2735,14.197,14.2047,790200.0
2012-12-26 11:10:00,18.57,18.58,18.55,18.56,560600.0,14.2047,14.2123,14.1894,14.197,560600.0
2012-12-26 11:20:00,18.56,18.57,18.49,18.49,433200.0,14.197,14.2047,14.1435,14.1435,433200.0
2012-12-26 11:30:00,18.49,18.55,18.45,18.53,719600.0,14.1435,14.1894,14.1129,14.1741,719600.0
2012-12-26 11:40:00,18.53,18.55,18.52,18.54,271000.0,14.1741,14.1894,14.1665,14.1818,271000.0
2012-12-26 11:50:00,18.54,18.57,18.54,18.57,1102200.0,14.1818,14.2047,14.1818,14.2047,1102200.0
2012-12-26 12:00:00,18.57,18.58,18.56,18.57,363200.0,14.2047,14.2123,14.197,14.2047,363200.0
2012-12-26 12:10:00,18.57,18.57,18.54,18.55,313600.0,14.2047,14.2047,14.1818,14.1894,313600.0
2012-12-26 12:20:00,18.55,18.56,18.54,18.55,261200.0,14.1894,14.197,14.1818,14.1894,261200.0
2012-12-26 12:30:00,18.55,18.57,18.53,18.54,459600.0,14.1894,14.2047,14.1741,14.1818,459600.0
2012-12-26 12:40:00,18.53,18.54,18.5,18.52,306400.0,14.1741,14.1818,14.1512,14.1665,306400.0
2012-12-26 12:50:00,18.52,18.57,18.52,18.57,285800.0,14.1665,14.2047,14.1665,14.2047,285800.0
2012-12-26 13:00:00,18.56,18.57,18.55,18.56,330200.0,14.197,14.2047,14.1894,14.197,330200.0
2012-12-26 13:10:00,18.56,18.59,18.55,18.59,263000.0,14.197,14.22,14.1894,14.22,263000.0
2012-12-26 13:20:00,18.59,18.61,18.58,18.61,320000.0,14.22,14.2353,14.2123,14.2353,320000.0
2012-12-26 13:30:00,18.61,18.61,18.6,18.6,174200.0,14.2353,14.2353,14.2276,14.2276,174200.0
2012-12-26 13:40:00,18.61,18.61,18.6,18.61,288000.0,14.2353,14.2353,14.2276,14.2353,288000.0
2012-12-26 13:50:00,18.61,18.62,18.61,18.62,108200.0,14.2353,14.2429,14.2353,14.2429,108200.0
2012-12-26 14:00:00,18.61,18.65,18.61,18.64,509600.0,14.2353,14.2659,14.2353,14.2582,509600.0
2012-12-26 14:10:00,18.64,18.66,18.64,18.65,246200.0,14.2582,14.2735,14.2582,14.2659,246200.0
2012-12-26 14:20:00,18.65,18.65,18.62,18.63,147000.0,14.2659,14.2659,14.2429,14.2506,147000.0
2012-12-26 14:30:00,18.62,18.63,18.61,18.61,132000.0,14.2429,14.2506,14.2353,14.2353,132000.0
2012-12-26 14:40:00,18.61,18.62,18.59,18.61,200800.0,14.2353,14.2429,14.22,14.2353,200800.0
2012-12-26 14:50:00,18.6,18.68,18.6,18.66,485000.0,14.2276,14.2888,14.2276,14.2735,485000.0
2012-12-26 15:00:00,18.66,18.67,18.64,18.64,226200.0,14.2735,14.2812,14.2582,14.2582,226200.0
2012-12-26 15:10:00,18.64,18.67,18.64,18.65,329200.0,14.2582,14.2812,14.2582,14.2659,329200.0
2012-12-26 15:20:00,18.65,18.68,18.65,18.67,438600.0,14.2659,14.2888,14.2659,14.2812,438600.0
2012-12-26 15:30:00,18.67,18.68,18.67,18.67,464600.0,14.2812,14.2888,14.2812,14.2812,464600.0
2012-12-26 15:40:00,18.67,18.68,18.62,18.64,696000.0,14.2812,14.2888,14.2429,14.2582,696000.0
2012-12-26 15:50:00,18.64,18.66,18.63,18.66,1567800.0,14.2582,14.2735,14.2506,14.2735,1567800.0
2012-12-27 09:30:00,18.67,18.68,18.54,18.61,581000.0,14.2812,14.2888,14.1818,14.2353,581000.0
2012-12-27 09:40:00,18.61,18.68,18.6,18.62,656600.0,14.2353,14.2888,14.2276,14.2429,656600.0
2012-12-27 09:50:00,18.62,18.63,18.53,18.54,435000.0,14.2429,14.2506,14.1741,14.1818,435000.0
2012-12-27 10:00:00,18.54,18.54,18.46,18.47,496000.0,14.1818,14.1818,14.1206,14.1282,496000.0
2012-12-27 10:10:00,18.48,18.49,18.36,18.36,586800.0,14.1359,14.1435,14.0441,14.0441,586800.0
2012-12-27 10:20:00,18.36,18.4,18.27,18.3,1223200.0,14.0441,14.0747,13.9752,13.9982,1223200.0
2012-12-27 10:30:00,18.3,18.3,18.2,18.23,1142200.0,13.9982,13.9982,13.9217,13.9446,1142200.0
2012-12-27 10:40:00,18.23,18.38,18.23,18.37,426200.0,13.9446,14.0594,13.9446,14.0517,426200.0
2012-12-27 10:50:00,18.36,18.38,18.31,18.32,380400.0,14.0441,14.0594,14.0058,14.0135,380400.0
2012-12-27 11:00:00,18.32,18.36,18.31,18.33,549800.0,14.0135,14.0441,14.0058,14.0211,549800.0
2012-12-27 11:10:00,18.34,18.34,18.29,18.31,436800.0,14.0288,14.0288,13.9905,14.0058,436800.0
2012-12-27 11:20:00,18.31,18.38,18.31,18.36,705400.0,14.0058,14.0594,14.0058,14.0441,705400.0
2012-12-27 11:30:00,18.37,18.38,18.35,18.36,420400.0,14.0517,14.0594,14.0364,14.0441,420400.0
2012-12-27 11:40:00,18.35,18.37,18.34,18.36,285000.0,14.0364,14.0517,14.0288,14.0441,285000.0
2012-12-27 11:50:00,18.36,18.36,18.3,18.3,692800.0,14.0441,14.0441,13.9982,13.9982,692800.0
2012-12-27 12:00:00,18.3,18.3,18.24,18.26,781200.0,13.9982,13.9982,13.9523,13.9676,781200.0
2012-12-27 12:10:00,18.26,18.32,18.25,18.31,571600.0,13.9676,14.0135,13.9599,14.0058,571600.0
2012-12-27 12:20:00,18.31,18.32,18.27,18.32,621400.0,14.0058,14.0135,13.9752,14.0135,621400.0
2012-12-27 12:30:00,18.32,18.32,18.2,18.24,612000.0,14.0135,14.0135,13.9217,13.9523,612000.0
2012-12-27 12:40:00,18.24,18.34,18.23,18.34,686200.0,13.9523,14.0288,13.9446,14.0288,686200.0
2012-12-27 12:50:00,18.34,18.36,18.32,18.35,742200.0,14.0288,14.0441,14.0135,14.0364,742200.0
2012-12-27 13:00:00,18.35,18.38,18.34,18.37,411800.0,14.0364,14.0594,14.0288,14.0517,411800.0
2012-12-27 13:10:00,18.37,18.42,18.36,18.41,424200.0,14.0517,14.09,14.0441,14.0823,424200.0
2012-12-27 13:20:00,18.41,18.41,18.35,18.39,616200.0,14.0823,14.0823,14.0364,14.067,616200.0
2012-12-27 13:30:00,18.4,18.42,18.34,18.36,287600.0,14.0747,14.09,14.0288,14.0441,287600.0
2012-12-27 13:40:00,18.36,18.38,18.33,18.35,279200.0,14.0441,14.0594,14.0211,14.0364,279200.0
2012-12-27 13:50:00,18.34,18.36,18.33,18.35,297000.0,14.0288,14.0441,14.0211,14.0364,297000.0
2012-12-27 14:00:00,18.36,18.39,18.32,18.33,335000.0,14.0441,14.067,14.0135,14.0211,335000.0
2012-12-27 14:10:00,18.33,18.38,18.33,18.38,314400.0,14.0211,14.0594,14.0211,14.0594,314400.0
2012-12-27 14:20:00,18.38,18.39,18.34,18.34,482000.0,14.0594,14.067,14.0288,14.0288,482000.0
2012-12-27 14:30:00,18.34,18.35,18.32,18.35,370600.0,14.0288,14.0364,14.0135,14.0364,370600.0
2012-12-27 14:40:00,18.35,18.45,18.35,18.41,1479200.0,14.0364,14.1129,14.0364,14.0823,1479200.0
2012-12-27 14:50:00,18.41,18.43,18.38,18.43,651600.0,14.0823,14.0976,14.0594,14.0976,651600.0
2012-12-27 15:00:00,18.43,18.46,18.39,18.43,1015400.0,14.0976,14.1206,14.067,14.0976,1015400.0
2012-12-27 15:10:00,18.43,18.45,18.4,18.45,1016200.0,14.0976,14.1129,14.0747,14.1129,1016200.0
2012-12-27 15:20:00,18.45,18.51,18.43,18.49,740400.0,14.1129,14.1588,14.0976,14.1435,740400.0
2012-12-27 15:30:00,18.48,18.53,18.47,18.5,880800.0,14.1359,14.1741,14.1282,14.1512,880800.0
2012-12-27 15:40:00,18.5,18.54,18.49,18.51,965600.0,14.1512,14.1818,14.1435,14.1588,965600.0
2012-12-27 15:50:00,18.51,18.56,18.49,18.49,1307000.0,14.1588,14.197,14.1435,14.1435,1307000.0
2012-12-28 09:30:00,18.36,18.4,18.27,18.36,541600.0,14.1065,14.1373,14.0374,14.1065,541600.0
2012-12-28 09:40:00,18.36,18.38,18.31,18.35,305800.0,14.1065,14.1219,14.0681,14.0988,305800.0
2012-12-28 09:50:00,18.35,18.36,18.31,18.35,312800.0,14.0988,14.1065,14.0681,14.0988,312800.0
2012-12-28 10:00:00,18.35,18.4,18.32,18.33,441600.0,14.0988,14.1373,14.0758,14.0835,441600.0
2012-12-28 10:10:00,18.33,18.35,18.28,18.34,508000.0,14.0835,14.0988,14.0451,14.0912,508000.0
2012-12-28 10:20:00,18.34,18.36,18.3,18.34,372200.0,14.0912,14.1065,14.0604,14.0912,372200.0
2012-12-28 10:30:00,18.34,18.37,18.33,18.35,364000.0,14.0912,14.1142,14.0835,14.0988,364000.0
2012-12-28 10:40:00,18.35,18.49,18.35,18.48,761400.0,14.0988,14.2064,14.0988,14.1987,761400.0
2012-12-28 10:50:00,18.48,18.5,18.45,18.46,548600.0,14.1987,14.2141,14.1757,14.1834,548600.0
2012-12-28 11:00:00,18.47,18.48,18.42,18.45,319000.0,14.191,14.1987,14.1526,14.1757,319000.0
2012-12-28 11:10:00,18.45,18.47,18.42,18.46,364400.0,14.1757,14.191,14.1526,14.1834,364400.0
2012-12-28 11:20:00,18.45,18.46,18.4,18.4,260200.0,14.1757,14.1834,14.1373,14.1373,260200.0
2012-12-28 11:30:00,18.4,18.44,18.39,18.42,315000.0,14.1373,14.168,14.1296,14.1526,315000.0
2012-12-28 11:40:00,18.43,18.46,18.42,18.43,232200.0,14.1603,14.1834,14.1526,14.1603,232200.0
2012-12-28 11:50:00,18.44,18.45,18.42,18.43,303000.0,14.168,14.1757,14.1526,14.1603,303000.0
2012-12-28 12:00:00,18.43,18.46,18.42,18.43,144400.0,14.1603,14.1834,14.1526,14.1603,144400.0
2012-12-28 12:10:00,18.43,18.47,18.42,18.47,246400.0,14.1603,14.191,14.1526,14.191,246400.0
2012-12-28 12:20:00,18.47,18.48,18.46,18.47,387000.0,14.191,14.1987,14.1834,14.191,387000.0
2012-12-28 12:30:00,18.47,18.47,18.45,18.47,173000.0,14.191,14.191,14.1757,14.191,173000.0
2012-12-28 12:40:00,18.46,18.47,18.42,18.44,230600.0,14.1834,14.191,14.1526,14.168,230600.0
2012-12-28 12:50:00,18.43,18.45,18.4,18.41,200200.0,14.1603,14.1757,14.1373,14.1449,200200.0
2012-12-28 13:00:00,18.41,18.44,18.41,18.42,152600.0,14.1449,14.168,14.1449,14.1526,152600.0
2012-12-28 13:10:00,18.42,18.44,18.42,18.44,184000.0,14.1526,14.168,14.1526,14.168,184000.0
2012-12-28 13:20:00,18.43,18.46,18.43,18.46,192200.0,14.1603,14.1834,14.1603,14.1834,192200.0
2012-12-28 13:30:00,18.45,18.48,18.45,18.46,359000.0,14.1757,14.1987,14.1757,14.1834,359000.0
2012-12-28 13:40:00,18.46,18.49,18.46,18.47,241000.0,14.1834,14.2064,14.1834,14.191,241000.0
2012-12-28 13:50:00,18.47,18.47,18.43,18.43,213200.0,14.191,14.191,14.1603,14.1603,213200.0
2012-12-28 14:00:00,18.43,18.43,18.39,18.42,237200.0,14.1603,14.1603,14.1296,14.1526,237200.0
2012-12-28 14:10:00,18.42,18.43,18.41,18.43,188800.0,14.1526,14.1603,14.1449,14.1603,188800.0
2012-12-28 14:20:00,18.43,18.43,18.38,18.4,252000.0,14.1603,14.1603,14.1219,14.1373,252000.0
2012-12-28 14:30:00,18.39,18.41,18.36,18.38,158400.0,14.1296,14.1449,14.1065,14.1219,158400.0
2012-12-28 14:40:00,18.37,18.4,18.36,18.39,240000.0,14.1142,14.1373,14.1065,14.1296,240000.0
2012-12-28 14:50:00,18.39,18.4,18.38,18.39,282200.0,14.1296,14.1373,14.1219,14.1296,282200.0
2012-12-28 15:00:00,18.39,18.4,18.38,18.4,172400.0,14.1296,14.1373,14.1219,14.1373,172400.0
2012-12-28 15:10:00,18.4,18.42,18.36,18.41,274000.0,14.1373,14.1526,14.1065,14.1449,274000.0
2012-12-28 15:20:00,18.41,18.42,18.36,18.38,272600.0,14.1449,14.1526,14.1065,14.1219,272600.0
2012-12-28 15:30:00,18.37,18.4,18.29,18.31,644800.0,14.1142,14.1373,14.0527,14.0681,644800.0
2012-12-28 15:40:00,18.31,18.35,18.28,18.3,790600.0,14.0681,14.0988,14.0451,14.0604,790600.0
2012-12-28 15:50:00,18.3,18.32,18.26,18.28,1494800.0,14.0604,14.0758,14.0297,14.0451,1494800.0
2012-12-31 09:30:00,18.2,18.3,18.15,18.27,689200.0,13.9836,14.0604,13.9452,14.0374,689200.0
2012-12-31 09:40:00,18.27,18.3,18.23,18.24,544600.0,14.0374,14.0604,14.0066,14.0143,544600.0
2012-12-31 09:50:00,18.25,18.37,18.21,18.35,470800.0,14.022,14.1142,13.9913,14.0988,470800.0
2012-12-31 10:00:00,18.35,18.39,18.33,18.34,585000.0,14.0988,14.1296,14.0835,14.0912,585000.0
2012-12-31 10:10:00,18.34,18.36,18.3,18.3,400400.0,14.0912,14.1065,14.0604,14.0604,400400.0
2012-12-31 10:20:00,18.3,18.36,18.27,18.3,593000.0,14.0604,14.1065,14.0374,14.0604,593000.0
2012-12-31 10:30:00,18.31,18.35,18.31,18.33,272200.0,14.0681,14.0988,14.0681,14.0835,272200.0
2012-12-31 10:40:00,18.33,18.34,18.28,18.3,395200.0,14.0835,14.0912,14.0451,14.0604,395200.0
2012-12-31 10:50:00,18.3,18.3,18.25,18.27,697400.0,14.0604,14.0604,14.022,14.0374,697400.0
2012-12-31 11:00:00,18.27,18.33,18.25,18.28,448400.0,14.0374,14.0835,14.022,14.0451,448400.0
2012-12-31 11:10:00,18.28,18.31,18.26,18.27,326000.0,14.0451,14.0681,14.0297,14.0374,326000.0
2012-12-31 11:20:00,18.27,18.3,18.25,18.26,396800.0,14.0374,14.0604,14.022,14.0297,396800.0
2012-12-31 11:30:00,18.26,18.3,18.26,18.29,324800.0,14.0297,14.0604,14.0297,14.0527,324800.0
2012-12-31 11:40:00,18.3,18.31,18.28,18.29,327000.0,14.0604,14.0681,14.0451,14.0527,327000.0
2012-12-31 11:50:00,18.29,18.29,18.25,18.26,205800.0,14.0527,14.0527,14.022,14.0297,205800.0
2012-12-31 12:00:00,18.26,18.28,18.26,18.27,229400.0,14.0297,14.0451,14.0297,14.0374,229400.0
2012-12-31 12:10:00,18.26,18.31,18.26,18.31,258600.0,14.0297,14.0681,14.0297,14.0681,258600.0
2012-12-31 12:20:00,18.31,18.35,18.31,18.35,226000.0,14.0681,14.0988,14.0681,14.0988,226000.0
2012-12-31 12:30:00,18.35,18.4,18.35,18.4,375000.0,14.0988,14.1373,14.0988,14.1373,375000.0
2012-12-31 12:40:00,18.4,18.54,18.39,18.53,1251600.0,14.1373,14.2448,14.1296,14.2371,1251600.0
2012-12-31 12:50:00,18.53,18.54,18.42,18.46,826000.0,14.2371,14.2448,14.1526,14.1834,826000.0
2012-12-31 13:00:00,18.46,18.47,18.37,18.4,578000.0,14.1834,14.191,14.1142,14.1373,578000.0
2012-12-31 13:10:00,18.41,18.48,18.39,18.43,432800.0,14.1449,14.1987,14.1296,14.1603,432800.0
2012-12-31 13:20:00,18.43,18.49,18.43,18.46,348400.0,14.1603,14.2064,14.1603,14.1834,348400.0
2012-12-31 13:30:00,18.46,18.46,18.42,18.45,343200.0,14.1834,14.1834,14.1526,14.1757,343200.0
2012-12-31 13:40:00,18.45,18.53,18.38,18.42,1157800.0,14.1757,14.2371,14.1219,14.1526,1157800.0
2012-12-31 13:50:00,18.42,18.47,18.42,18.45,1957200.0,14.1526,14.191,14.1526,14.1757,1957200.0
2012-12-31 14:00:00,18.45,18.47,18.42,18.47,325000.0,14.1757,14.191,14.1526,14.191,325000.0
2012-12-31 14:10:00,18.47,18.5,18.45,18.48,231800.0,14.191,14.2141,14.1757,14.1987,231800.0
2012-12-31 14:20:00,18.49,18.53,18.48,18.52,266000.0,14.2064,14.2371,14.1987,14.2295,266000.0
2012-12-31 14:30:00,18.53,18.54,18.49,18.52,357000.0,14.2371,14.2448,14.2064,14.2295,357000.0
2012-12-31 14:40:00,18.51,18.64,18.5,18.61,823400.0,14.2218,14.3217,14.2141,14.2986,823400.0
2012-12-31 14:50:00,18.6,18.67,18.58,18.65,600000.0,14.2909,14.3447,14.2756,14.3293,600000.0
2012-12-31 15:00:00,18.65,18.68,18.63,18.63,594000.0,14.3293,14.3524,14.314,14.314,594000.0
2012-12-31 15:10:00,18.63,18.63,18.55,18.57,561600.0,14.314,14.314,14.2525,14.2679,561600.0
2012-12-31 15:20:00,18.57,18.6,18.54,18.56,804800.0,14.2679,14.2909,14.2448,14.2602,804800.0
2012-12-31 15:30:00,18.56,18.61,18.56,18.61,566800.0,14.2602,14.2986,14.2602,14.2986,566800.0
2012-12-31 15:40:00,18.61,18.65,18.6,18.65,1019200.0,14.2986,14.3293,14.2909,14.3293,1019200.0
2012-12-31 15:50:00,18.65,18.7,18.63,18.7,2307600.0,14.3293,14.3678,14.314,14.3678,2307600.0
2013-01-02 09:30:00,19.03,19.23,19.03,19.22,3223600.0,14.6213,14.775,14.6213,14.7673,3223600.0
2013-01-02 09:40:00,19.23,19.23,19.07,19.09,1184400.0,14.775,14.775,14.652,14.6674,1184400.0
2013-01-02 09:50:00,19.09,19.21,19.06,19.21,1344400.0,14.6674,14.7596,14.6444,14.7596,1344400.0
2013-01-02 10:00:00,19.21,19.22,19.14,19.15,1050000.0,14.7596,14.7673,14.7058,14.7135,1050000.0
2013-01-02 10:10:00,19.15,19.28,19.14,19.25,1178800.0,14.7135,14.8134,14.7058,14.7903,1178800.0
2013-01-02 10:20:00,19.25,19.29,19.24,19.25,1185000.0,14.7903,14.8211,14.7826,14.7903,1185000.0
2013-01-02 10:30:00,19.25,19.25,19.2,19.22,927600.0,14.7903,14.7903,14.7519,14.7673,927600.0
2013-01-02 10:40:00,19.22,19.25,19.18,19.18,670400.0,14.7673,14.7903,14.7366,14.7366,670400.0
2013-01-02 10:50:00,19.18,19.21,19.15,19.17,624400.0,14.7366,14.7596,14.7135,14.7289,624400.0
2013-01-02 11:00:00,19.18,19.18,19.11,19.12,677400.0,14.7366,14.7366,14.6828,14.6905,677400.0
2013-01-02 11:10:00,19.12,19.15,19.09,19.1,571400.0,14.6905,14.7135,14.6674,14.6751,571400.0
2013-01-02 11:20:00,19.1,19.13,19.07,19.11,713400.0,14.6751,14.6981,14.652,14.6828,713400.0
2013-01-02 11:30:00,19.11,19.18,19.11,19.17,892200.0,14.6828,14.7366,14.6828,14.7289,892200.0
2013-01-02 11:40:00,19.18,19.18,19.14,19.15,664000.0,14.7366,14.7366,14.7058,14.7135,664000.0
2013-01-02 11:50:00,19.15,19.16,19.13,19.15,835400.0,14.7135,14.7212,14.6981,14.7135,835400.0
2013-01-02 12:00:00,19.15,19.18,19.13,19.18,495400.0,14.7135,14.7366,14.6981,14.7366,495400.0
2013-01-02 12:10:00,19.17,19.2,19.17,19.18,494400.0,14.7289,14.7519,14.7289,14.7366,494400.0
2013-01-02 12:20:00,19.18,19.18,19.14,19.18,447600.0,14.7366,14.7366,14.7058,14.7366,447600.0
2013-01-02 12:30:00,19.18,19.19,19.17,19.18,320600.0,14.7366,14.7442,14.7289,14.7366,320600.0
2013-01-02 12:40:00,19.18,19.19,19.14,19.15,1017400.0,14.7366,14.7442,14.7058,14.7135,1017400.0
2013-01-02 12:50:00,19.15,19.16,19.13,19.14,738000.0,14.7135,14.7212,14.6981,14.7058,738000.0
2013-01-02 13:00:00,19.14,19.16,19.14,19.15,825800.0,14.7058,14.7212,14.7058,14.7135,825800.0
2013-01-02 13:10:00,19.15,19.16,19.14,19.15,621800.0,14.7135,14.7212,14.7058,14.7135,621800.0
2013-01-02 13:20:00,19.15,19.19,19.15,19.18,407600.0,14.7135,14.7442,14.7135,14.7366,407600.0
2013-01-02 13:30:00,19.18,19.18,19.13,19.15,400800.0,14.7366,14.7366,14.6981,14.7135,400800.0
2013-01-02 13:40:00,19.15,19.16,19.14,19.15,408000.0,14.7135,14.7212,14.7058,14.7135,408000.0
2013-01-02 13:50:00,19.15,19.17,19.14,19.15,460000.0,14.7135,14.7289,14.7058,14.7135,460000.0
2013-01-02 14:00:00,19.15,19.16,19.12,19.14,441200.0,14.7135,14.7212,14.6905,14.7058,441200.0
2013-01-02 14:10:00,19.14,19.17,19.13,19.16,690400.0,14.7058,14.7289,14.6981,14.7212,690400.0
2013-01-02 14:20:00,19.15,19.17,19.14,19.16,270600.0,14.7135,14.7289,14.7058,14.7212,270600.0
2013-01-02 14:30:00,19.16,19.16,19.11,19.11,1015400.0,14.7212,14.7212,14.6828,14.6828,1015400.0
2013-01-02 14:40:00,19.1,19.11,19.08,19.09,378000.0,14.6751,14.6828,14.6597,14.6674,378000.0
2013-01-02 14:50:00,19.1,19.13,19.09,19.11,561800.0,14.6751,14.6981,14.6674,14.6828,561800.0
2013-01-02 15:00:00,19.12,19.13,19.11,19.11,560400.0,14.6905,14.6981,14.6828,14.6828,560400.0
2013-01-02 15:10:00,19.11,19.13,19.1,19.12,476000.0,14.6828,14.6981,14.6751,14.6905,476000.0
2013-01-02 15:20:00,19.12,19.14,19.11,19.14,755800.0,14.6905,14.7058,14.6828,14.7058,755800.0
2013-01-02 15:30:00,19.13,19.18,19.13,19.18,652200.0,14.6981,14.7366,14.6981,14.7366,652200.0
2013-01-02 15:40:00,19.18,19.18,19.14,19.14,925400.0,14.7366,14.7366,14.7058,14.7058,925400.0
2013-01-02 15:50:00,19.15,19.26,19.14,19.26,3253000.0,14.7135,14.798,14.7058,14.798,3253000.0
2013-01-03 09:30:00,19.24,19.29,19.15,19.16,1061800.0,14.7826,14.8211,14.7135,14.7212,1061800.0
2013-01-03 09:40:00,19.16,19.18,19.13,19.15,794600.0,14.7212,14.7366,14.6981,14.7135,794600.0
2013-01-03 09:50:00,19.15,19.18,19.15,19.17,645600.0,14.7135,14.7366,14.7135,14.7289,645600.0
2013-01-03 10:00:00,19.17,19.18,19.13,19.16,683200.0,14.7289,14.7366,14.6981,14.7212,683200.0
2013-01-03 10:10:00,19.16,19.18,19.15,19.16,549000.0,14.7212,14.7366,14.7135,14.7212,549000.0
2013-01-03 10:20:00,19.16,19.17,19.15,19.17,504400.0,14.7212,14.7289,14.7135,14.7289,504400.0
2013-01-03 10:30:00,19.17,19.18,19.1,19.11,539400.0,14.7289,14.7366,14.6751,14.6828,539400.0
2013-01-03 10:40:00,19.11,19.11,19.09,19.1,373000.0,14.6828,14.6828,14.6674,14.6751,373000.0
2013-01-03 10:50:00,19.09,19.1,19.08,19.1,324200.0,14.6674,14.6751,14.6597,14.6751,324200.0
2013-01-03 11:00:00,19.1,19.14,19.1,19.11,414000.0,14.6751,14.7058,14.6751,14.6828,414000.0
2013-01-03 11:10:00,19.11,19.13,19.11,19.12,625400.0,14.6828,14.6981,14.6828,14.6905,625400.0
2013-01-03 11:20:00,19.13,19.14,19.1,19.1,443000.0,14.6981,14.7058,14.6751,14.6751,443000.0
2013-01-03 11:30:00,19.1,19.15,19.1,19.14,450800.0,14.6751,14.7135,14.6751,14.7058,450800.0
2013-01-03 11:40:00,19.14,19.15,19.11,19.13,306200.0,14.7058,14.7135,14.6828,14.6981,306200.0
2013-01-03 11:50:00,19.13,19.14,19.12,19.14,229200.0,14.6981,14.7058,14.6905,14.7058,229200.0
2013-01-03 12:00:00,19.13,19.15,19.13,19.15,278000.0,14.6981,14.7135,14.6981,14.7135,278000.0
2013-01-03 12:10:00,19.15,19.15,19.13,19.13,375000.0,14.7135,14.7135,14.6981,14.6981,375000.0
2013-01-03 12:20:00,19.12,19.14,19.12,19.13,228000.0,14.6905,14.7058,14.6905,14.6981,228000.0
2013-01-03 12:30:00,19.14,19.14,19.11,19.13,248400.0,14.7058,14.7058,14.6828,14.6981,248400.0
2013-01-03 12:40:00,19.13,19.14,19.1,19.1,574000.0,14.6981,14.7058,14.6751,14.6751,574000.0
2013-01-03 12:50:00,19.1,19.11,19.09,19.09,436000.0,14.6751,14.6828,14.6674,14.6674,436000.0
2013-01-03 13:00:00,19.1,19.11,19.09,19.1,327400.0,14.6751,14.6828,14.6674,14.6751,327400.0
2013-01-03 13:10:00,19.1,19.1,19.08,19.09,330600.0,14.6751,14.6751,14.6597,14.6674,330600.0
2013-01-03 13:20:00,19.09,19.1,19.09,19.09,401600.0,14.6674,14.6751,14.6674,14.6674,401600.0
2013-01-03 13:30:00,19.1,19.1,19.09,19.1,253200.0,14.6751,14.6751,14.6674,14.6751,253200.0
2013-01-03 13:40:00,19.1,19.1,19.1,19.1,0.0,14.6751,14.6751,14.6751,14.6751,0.0
2013-01-03 13:50:00,19.1,19.11,19.09,19.1,182800.0,14.6751,14.6828,14.6674,14.6751,182800.0
2013-01-03 14:00:00,19.09,19.1,19.02,19.04,569600.0,14.6674,14.6751,14.6136,14.629,569600.0
2013-01-03 14:10:00,19.03,19.1,19.03,19.07,488200.0,14.6213,14.6751,14.6213,14.652,488200.0
2013-01-03 14:20:00,19.05,19.1,19.03,19.05,372400.0,14.6367,14.6751,14.6213,14.6367,372400.0
2013-01-03 14:30:00,19.05,19.05,19.03,19.03,266600.0,14.6367,14.6367,14.6213,14.6213,266600.0
2013-01-03 14:40:00,19.03,19.05,19.03,19.05,541400.0,14.6213,14.6367,14.6213,14.6367,541400.0
2013-01-03 14:50:00,19.05,19.09,19.05,19.09,405800.0,14.6367,14.6674,14.6367,14.6674,405800.0
2013-01-03 15:00:00,19.09,19.1,19.07,19.07,446400.0,14.6674,14.6751,14.652,14.652,446400.0
2013-01-03 15:10:00,19.06,19.08,19.04,19.06,389200.0,14.6444,14.6597,14.629,14.6444,389200.0
2013-01-03 15:20:00,19.06,19.07,19.01,19.03,386000.0,14.6444,14.652,14.6059,14.6213,386000.0
2013-01-03 15:30:00,19.03,19.03,18.99,19.0,384800.0,14.6213,14.6213,14.5906,14.5983,384800.0
2013-01-03 15:40:00,19.0,19.05,19.0,19.03,654800.0,14.5983,14.6367,14.5983,14.6213,654800.0
2013-01-03 15:50:00,19.04,19.06,18.99,19.06,1841200.0,14.629,14.6444,14.5906,14.6444,1841200.0
2013-01-04 09:30:00,19.1,19.15,18.99,19.0,915400.0,14.6751,14.7135,14.5906,14.5983,915400.0
2013-01-04 09:40:00,19.0,19.02,18.97,18.99,721600.0,14.5983,14.6136,14.5752,14.5906,721600.0
2013-01-04 09:50:00,18.99,19.04,18.96,19.02,525200.0,14.5906,14.629,14.5675,14.6136,525200.0
2013-01-04 10:00:00,19.02,19.05,18.95,18.97,1067200.0,14.6136,14.6367,14.5598,14.5752,1067200.0
2013-01-04 10:10:00,18.97,19.05,18.97,19.02,482000.0,14.5752,14.6367,14.5752,14.6136,482000.0
2013-01-04 10:20:00,19.02,19.08,19.0,19.04,673000.0,14.6136,14.6597,14.5983,14.629,673000.0
2013-01-04 10:30:00,19.04,19.05,19.0,19.02,705200.0,14.629,14.6367,14.5983,14.6136,705200.0
2013-01-04 10:40:00,19.02,19.02,18.99,19.0,600400.0,14.6136,14.6136,14.5906,14.5983,600400.0
2013-01-04 10:50:00,19.0,19.02,18.99,19.0,644000.0,14.5983,14.6136,14.5906,14.5983,644000.0
2013-01-04 11:00:00,19.0,19.04,18.98,18.98,461800.0,14.5983,14.629,14.5829,14.5829,461800.0
2013-01-04 11:10:00,18.99,19.02,18.98,19.02,794400.0,14.5906,14.6136,14.5829,14.6136,794400.0
2013-01-04 11:20:00,19.02,19.05,19.02,19.02,321400.0,14.6136,14.6367,14.6136,14.6136,321400.0
2013-01-04 11:30:00,19.02,19.04,19.0,19.02,194400.0,14.6136,14.629,14.5983,14.6136,194400.0
2013-01-04 11:40:00,19.02,19.04,19.0,19.01,407400.0,14.6136,14.629,14.5983,14.6059,407400.0
2013-01-04 11:50:00,19.0,19.02,19.0,19.0,209600.0,14.5983,14.6136,14.5983,14.5983,209600.0
2013-01-04 12:00:00,19.0,19.01,18.99,19.0,236600.0,14.5983,14.6059,14.5906,14.5983,236600.0
2013-01-04 12:10:00,19.0,19.01,19.0,19.0,158000.0,14.5983,14.6059,14.5983,14.5983,158000.0
2013-01-04 12:20:00,19.0,19.02,19.0,19.02,249600.0,14.5983,14.6136,14.5983,14.6136,249600.0
2013-01-04 12:30:00,19.02,19.02,19.0,19.0,286600.0,14.6136,14.6136,14.5983,14.5983,286600.0
2013-01-04 12:40:00,19.0,19.03,19.0,19.03,269800.0,14.5983,14.6213,14.5983,14.6213,269800.0
2013-01-04 12:50:00,19.03,19.03,18.99,19.0,246000.0,14.6213,14.6213,14.5906,14.5983,246000.0
2013-01-04 13:00:00,19.0,19.0,18.99,19.0,187600.0,14.5983,14.5983,14.5906,14.5983,187600.0
2013-01-04 13:10:00,19.0,19.0,18.98,18.98,219200.0,14.5983,14.5983,14.5829,14.5829,219200.0
2013-01-04 13:20:00,18.98,19.02,18.98,19.0,182000.0,14.5829,14.6136,14.5829,14.5983,182000.0
2013-01-04 13:30:00,19.01,19.02,18.98,18.99,186400.0,14.6059,14.6136,14.5829,14.5906,186400.0
2013-01-04 13:40:00,18.99,19.0,18.97,19.0,273200.0,14.5906,14.5983,14.5752,14.5983,273200.0
2013-01-04 13:50:00,19.0,19.0,18.95,18.95,183200.0,14.5983,14.5983,14.5598,14.5598,183200.0
2013-01-04 14:00:00,18.95,18.99,18.95,18.98,372800.0,14.5598,14.5906,14.5598,14.5829,372800.0
2013-01-04 14:10:00,18.98,18.99,18.98,18.99,264200.0,14.5829,14.5906,14.5829,14.5906,264200.0
2013-01-04 14:20:00,18.99,19.01,18.99,19.0,215000.0,14.5906,14.6059,14.5906,14.5983,215000.0
2013-01-04 14:30:00,19.0,19.03,19.0,19.03,323400.0,14.5983,14.6213,14.5983,14.6213,323400.0
2013-01-04 14:40:00,19.02,19.03,19.02,19.02,110000.0,14.6136,14.6213,14.6136,14.6136,110000.0
2013-01-04 14:50:00,19.02,19.04,19.02,19.04,145800.0,14.6136,14.629,14.6136,14.629,145800.0
2013-01-04 15:00:00,19.04,19.08,19.03,19.05,657200.0,14.629,14.6597,14.6213,14.6367,657200.0
2013-01-04 15:10:00,19.05,19.06,19.04,19.05,283200.0,14.6367,14.6444,14.629,14.6367,283200.0
2013-01-04 15:20:00,19.05,19.08,19.05,19.06,489000.0,14.6367,14.6597,14.6367,14.6444,489000.0
2013-01-04 15:30:00,19.07,19.08,19.06,19.06,369200.0,14.652,14.6597,14.6444,14.6444,369200.0
2013-01-04 15:40:00,19.06,19.07,19.03,19.03,667200.0,14.6444,14.652,14.6213,14.6213,667200.0
2013-01-04 15:50:00,19.03,19.07,19.03,19.04,1757400.0,14.6213,14.652,14.6213,14.629,1757400.0
2013-01-07 09:30:00,18.93,19.0,18.89,18.97,688600.0,14.5445,14.5983,14.5137,14.5752,688600.0
2013-01-07 09:40:00,18.98,19.02,18.96,18.97,860600.0,14.5829,14.6136,14.5675,14.5752,860600.0
2013-01-07 09:50:00,18.97,18.99,18.92,18.97,277200.0,14.5752,14.5906,14.5368,14.5752,277200.0
2013-01-07 10:00:00,18.97,18.97,18.91,18.92,349800.0,14.5752,14.5752,14.5291,14.5368,349800.0
2013-01-07 10:10:00,18.93,18.96,18.92,18.92,262400.0,14.5445,14.5675,14.5368,14.5368,262400.0
2013-01-07 10:20:00,18.93,18.93,18.89,18.91,736400.0,14.5445,14.5445,14.5137,14.5291,736400.0
2013-01-07 10:30:00,18.91,18.91,18.88,18.89,461400.0,14.5291,14.5291,14.5061,14.5137,461400.0
2013-01-07 10:40:00,18.89,18.93,18.89,18.91,391000.0,14.5137,14.5445,14.5137,14.5291,391000.0
2013-01-07 10:50:00,18.91,18.93,18.88,18.89,347800.0,14.5291,14.5445,14.5061,14.5137,347800.0
2013-01-07 11:00:00,18.89,18.9,18.87,18.88,253800.0,14.5137,14.5214,14.4984,14.5061,253800.0
2013-01-07 11:10:00,18.88,18.88,18.83,18.85,345800.0,14.5061,14.5061,14.4676,14.483,345800.0
2013-01-07 11:20:00,18.85,18.89,18.85,18.87,465000.0,14.483,14.5137,14.483,14.4984,465000.0
2013-01-07 11:30:00,18.88,18.92,18.87,18.91,403400.0,14.5061,14.5368,14.4984,14.5291,403400.0
2013-01-07 11:40:00,18.91,18.93,18.88,18.89,380200.0,14.5291,14.5445,14.5061,14.5137,380200.0
2013-01-07 11:50:00,18.89,18.91,18.86,18.86,289400.0,14.5137,14.5291,14.4907,14.4907,289400.0
2013-01-07 12:00:00,18.86,18.89,18.85,18.89,491000.0,14.4907,14.5137,14.483,14.5137,491000.0
2013-01-07 12:10:00,18.89,18.89,18.88,18.89,223200.0,14.5137,14.5137,14.5061,14.5137,223200.0
2013-01-07 12:20:00,18.89,18.89,18.85,18.89,501000.0,14.5137,14.5137,14.483,14.5137,501000.0
2013-01-07 12:30:00,18.89,18.9,18.88,18.88,305800.0,14.5137,14.5214,14.5061,14.5061,305800.0
2013-01-07 12:40:00,18.88,18.89,18.85,18.86,255400.0,14.5061,14.5137,14.483,14.4907,255400.0
2013-01-07 12:50:00,18.86,18.89,18.83,18.89,330600.0,14.4907,14.5137,14.4676,14.5137,330600.0
2013-01-07 13:00:00,18.88,18.95,18.88,18.94,452000.0,14.5061,14.5598,14.5061,14.5522,452000.0
2013-01-07 13:10:00,18.94,19.0,18.93,18.99,844600.0,14.5522,14.5983,14.5445,14.5906,844600.0
2013-01-07 13:20:00,18.99,18.99,18.95,18.95,593000.0,14.5906,14.5906,14.5598,14.5598,593000.0
2013-01-07 13:30:00,18.95,18.95,18.92,18.93,362200.0,14.5598,14.5598,14.5368,14.5445,362200.0
2013-01-07 13:40:00,18.93,18.93,18.92,18.93,203800.0,14.5445,14.5445,14.5368,14.5445,203800.0
2013-01-07 13:50:00,18.93,18.94,18.93,18.93,205000.0,14.5445,14.5522,14.5445,14.5445,205000.0
2013-01-07 14:00:00,18.93,18.93,18.91,18.92,278400.0,14.5445,14.5445,14.5291,14.5368,278400.0
2013-01-07 14:10:00,18.91,18.92,18.9,18.91,277400.0,14.5291,14.5368,14.5214,14.5291,277400.0
2013-01-07 14:20:00,18.91,18.93,18.91,18.93,107200.0,14.5291,14.5445,14.5291,14.5445,107200.0
2013-01-07 14:30:00,18.93,18.96,18.93,18.95,166600.0,14.5445,14.5675,14.5445,14.5598,166600.0
2013-01-07 14:40:00,18.95,18.97,18.93,18.96,341800.0,14.5598,14.5752,14.5445,14.5675,341800.0
2013-01-07 14:50:00,18.96,19.0,18.96,18.99,339600.0,14.5675,14.5983,14.5675,14.5906,339600.0
2013-01-07 15:00:00,18.99,18.99,18.95,18.95,347800.0,14.5906,14.5906,14.5598,14.5598,347800.0
2013-01-07 15:10:00,18.95,18.99,18.95,18.99,266600.0,14.5598,14.5906,14.5598,14.5906,266600.0
2013-01-07 15:20:00,18.99,19.01,18.97,18.97,494200.0,14.5906,14.6059,14.5752,14.5752,494200.0
2013-01-07 15:30:00,18.97,18.98,18.93,18.93,561800.0,14.5752,14.5829,14.5445,14.5445,561800.0
2013-01-07 15:40:00,18.93,18.95,18.93,18.95,580400.0,14.5445,14.5598,14.5445,14.5598,580400.0
2013-01-07 15:50:00,18.95,18.97,18.93,18.95,1807200.0,14.5598,14.5752,14.5445,14.5598,1807200.0
2013-01-08 09:30:00,18.86,18.91,18.83,18.87,859000.0,14.4907,14.5291,14.4676,14.4984,859000.0
2013-01-08 09:40:00,18.87,18.91,18.76,18.78,935800.0,14.4984,14.5291,14.4139,14.4292,935800.0
2013-01-08 09:50:00,18.78,18.79,18.67,18.68,986200.0,14.4292,14.4369,14.3447,14.3524,986200.0
2013-01-08 10:00:00,18.69,18.77,18.68,18.7,884800.0,14.3601,14.4215,14.3524,14.3678,884800.0
2013-01-08 10:10:00,18.7,18.71,18.61,18.61,919800.0,14.3678,14.3754,14.2986,14.2986,919800.0
2013-01-08 10:20:00,18.61,18.74,18.61,18.74,1131800.0,14.2986,14.3985,14.2986,14.3985,1131800.0
2013-01-08 10:30:00,18.74,18.77,18.73,18.73,1479200.0,14.3985,14.4215,14.3908,14.3908,1479200.0
2013-01-08 10:40:00,18.73,18.77,18.69,18.7,1298000.0,14.3908,14.4215,14.3601,14.3678,1298000.0
2013-01-08 10:50:00,18.7,18.73,18.68,18.72,442200.0,14.3678,14.3908,14.3524,14.3831,442200.0
2013-01-08 11:00:00,18.73,18.73,18.67,18.67,435200.0,14.3908,14.3908,14.3447,14.3447,435200.0
2013-01-08 11:10:00,18.67,18.7,18.65,18.7,334600.0,14.3447,14.3678,14.3293,14.3678,334600.0
2013-01-08 11:20:00,18.69,18.72,18.69,18.72,472400.0,14.3601,14.3831,14.3601,14.3831,472400.0
2013-01-08 11:30:00,18.72,18.77,18.71,18.76,638400.0,14.3831,14.4215,14.3754,14.4139,638400.0
2013-01-08 11:40:00,18.76,18.82,18.76,18.8,2073800.0,14.4139,14.46,14.4139,14.4446,2073800.0
2013-01-08 11:50:00,18.8,18.85,18.8,18.85,617400.0,14.4446,14.483,14.4446,14.483,617400.0
2013-01-08 12:00:00,18.85,18.86,18.8,18.81,442800.0,14.483,14.4907,14.4446,14.4523,442800.0
2013-01-08 12:10:00,18.81,18.85,18.81,18.83,570800.0,14.4523,14.483,14.4523,14.4676,570800.0
2013-01-08 12:20:00,18.83,18.83,18.8,18.81,254200.0,14.4676,14.4676,14.4446,14.4523,254200.0
2013-01-08 12:30:00,18.82,18.82,18.75,18.75,310400.0,14.46,14.46,14.4062,14.4062,310400.0
2013-01-08 12:40:00,18.76,18.81,18.76,18.8,342200.0,14.4139,14.4523,14.4139,14.4446,342200.0
2013-01-08 12:50:00,18.8,18.83,18.79,18.8,196800.0,14.4446,14.4676,14.4369,14.4446,196800.0
2013-01-08 13:00:00,18.8,18.84,18.8,18.83,865600.0,14.4446,14.4753,14.4446,14.4676,865600.0
2013-01-08 13:10:00,18.84,18.9,18.83,18.9,379000.0,14.4753,14.5214,14.4676,14.5214,379000.0
2013-01-08 13:20:00,18.9,18.92,18.9,18.9,624400.0,14.5214,14.5368,14.5214,14.5214,624400.0
2013-01-08 13:30:00,18.91,18.91,18.86,18.86,405000.0,14.5291,14.5291,14.4907,14.4907,405000.0
2013-01-08 13:40:00,18.86,18.87,18.83,18.85,517400.0,14.4907,14.4984,14.4676,14.483,517400.0
2013-01-08 13:50:00,18.85,18.93,18.85,18.93,424400.0,14.483,14.5445,14.483,14.5445,424400.0
2013-01-08 14:00:00,18.93,18.93,18.9,18.9,423800.0,14.5445,14.5445,14.5214,14.5214,423800.0
2013-01-08 14:10:00,18.9,18.91,18.89,18.9,248200.0,14.5214,14.5291,14.5137,14.5214,248200.0
2013-01-08 14:20:00,18.91,18.93,18.9,18.91,554400.0,14.5291,14.5445,14.5214,14.5291,554400.0
2013-01-08 14:30:00,18.91,18.93,18.91,18.93,503400.0,14.5291,14.5445,14.5291,14.5445,503400.0
2013-01-08 14:40:00,18.93,18.93,18.9,18.93,417800.0,14.5445,14.5445,14.5214,14.5445,417800.0
2013-01-08 14:50:00,18.93,18.97,18.93,18.97,531800.0,14.5445,14.5752,14.5445,14.5752,531800.0
2013-01-08 15:00:00,18.97,18.97,18.94,18.95,475000.0,14.5752,14.5752,14.5522,14.5598,475000.0
2013-01-08 15:10:00,18.96,19.0,18.95,18.98,532000.0,14.5675,14.5983,14.5598,14.5829,532000.0
2013-01-08 15:20:00,18.98,19.0,18.97,18.98,617200.0,14.5829,14.5983,14.5752,14.5829,617200.0
2013-01-08 15:30:00,18.98,19.0,18.97,18.98,928800.0,14.5829,14.5983,14.5752,14.5829,928800.0
2013-01-08 15:40:00,18.98,19.0,18.96,18.99,999000.0,14.5829,14.5983,14.5675,14.5906,999000.0
2013-01-08 15:50:00,19.0,19.08,18.99,19.08,4599800.0,14.5983,14.6597,14.5906,14.6597,4599800.0
2013-01-09 09:30:00,19.11,19.17,19.06,19.13,909200.0,14.6828,14.7289,14.6444,14.6981,909200.0
2013-01-09 09:40:00,19.13,19.17,19.1,19.11,786800.0,14.6981,14.7289,14.6751,14.6828,786800.0
2013-01-09 09:50:00,19.11,19.21,19.09,19.2,679600.0,14.6828,14.7596,14.6674,14.7519,679600.0
2013-01-09 10:00:00,19.21,19.25,19.18,19.22,1345800.0,14.7596,14.7903,14.7366,14.7673,1345800.0
2013-01-09 10:10:00,19.22,19.27,19.2,19.24,847200.0,14.7673,14.8057,14.7519,14.7826,847200.0
2013-01-09 10:20:00,19.24,19.28,19.22,19.25,754000.0,14.7826,14.8134,14.7673,14.7903,754000.0
2013-01-09 10:30:00,19.25,19.25,19.22,19.24,553400.0,14.7903,14.7903,14.7673,14.7826,553400.0
2013-01-09 10:40:00,19.24,19.24,19.2,19.22,537800.0,14.7826,14.7826,14.7519,14.7673,537800.0
2013-01-09 10:50:00,19.23,19.27,19.22,19.25,455800.0,14.775,14.8057,14.7673,14.7903,455800.0
2013-01-09 11:00:00,19.25,19.25,19.22,19.24,415600.0,14.7903,14.7903,14.7673,14.7826,415600.0
2013-01-09 11:10:00,19.24,19.24,19.18,19.21,386600.0,14.7826,14.7826,14.7366,14.7596,386600.0
2013-01-09 11:20:00,19.21,19.25,19.21,19.25,523600.0,14.7596,14.7903,14.7596,14.7903,523600.0
2013-01-09 11:30:00,19.25,19.25,19.23,19.25,290400.0,14.7903,14.7903,14.775,14.7903,290400.0
2013-01-09 11:40:00,19.25,19.25,19.22,19.24,312600.0,14.7903,14.7903,14.7673,14.7826,312600.0
2013-01-09 11:50:00,19.24,19.25,19.21,19.22,440400.0,14.7826,14.7903,14.7596,14.7673,440400.0
2013-01-09 12:00:00,19.22,19.25,19.22,19.25,229000.0,14.7673,14.7903,14.7673,14.7903,229000.0
2013-01-09 12:10:00,19.25,19.25,19.24,19.25,745200.0,14.7903,14.7903,14.7826,14.7903,745200.0
2013-01-09 12:20:00,19.25,19.25,19.24,19.25,300000.0,14.7903,14.7903,14.7826,14.7903,300000.0
2013-01-09 12:30:00,19.25,19.26,19.23,19.24,364400.0,14.7903,14.798,14.775,14.7826,364400.0
2013-01-09 12:40:00,19.24,19.25,19.23,19.23,282400.0,14.7826,14.7903,14.775,14.775,282400.0
2013-01-09 12:50:00,19.24,19.24,19.22,19.23,358000.0,14.7826,14.7826,14.7673,14.775,358000.0
2013-01-09 13:00:00,19.24,19.24,19.22,19.23,281400.0,14.7826,14.7826,14.7673,14.775,281400.0
2013-01-09 13:10:00,19.23,19.23,19.2,19.21,368200.0,14.775,14.775,14.7519,14.7596,368200.0
2013-01-09 13:20:00,19.22,19.22,19.19,19.2,182600.0,14.7673,14.7673,14.7442,14.7519,182600.0
2013-01-09 13:30:00,19.2,19.23,19.19,19.23,770800.0,14.7519,14.775,14.7442,14.775,770800.0
2013-01-09 13:40:00,19.23,19.24,19.23,19.24,271400.0,14.775,14.7826,14.775,14.7826,271400.0
2013-01-09 13:50:00,19.24,19.24,19.22,19.23,227000.0,14.7826,14.7826,14.7673,14.775,227000.0
2013-01-09 14:00:00,19.23,19.24,19.22,19.23,235000.0,14.775,14.7826,14.7673,14.775,235000.0
2013-01-09 14:10:00,19.23,19.23,19.23,19.23,146800.0,14.775,14.775,14.775,14.775,146800.0
2013-01-09 14:20:00,19.23,19.23,19.19,19.2,166800.0,14.775,14.775,14.7442,14.7519,166800.0
2013-01-09 14:30:00,19.2,19.22,19.16,19.17,258800.0,14.7519,14.7673,14.7212,14.7289,258800.0
2013-01-09 14:40:00,19.17,19.17,19.14,19.14,254400.0,14.7289,14.7289,14.7058,14.7058,254400.0
2013-01-09 14:50:00,19.15,19.16,19.14,19.16,304400.0,14.7135,14.7212,14.7058,14.7212,304400.0
2013-01-09 15:00:00,19.16,19.17,19.15,19.16,305800.0,14.7212,14.7289,14.7135,14.7212,305800.0
2013-01-09 15:10:00,19.16,19.16,19.14,19.15,228200.0,14.7212,14.7212,14.7058,14.7135,228200.0
2013-01-09 15:20:00,19.15,19.18,19.15,19.18,303600.0,14.7135,14.7366,14.7135,14.7366,303600.0
2013-01-09 15:30:00,19.18,19.18,19.15,19.15,364000.0,14.7366,14.7366,14.7135,14.7135,364000.0
2013-01-09 15:40:00,19.15,19.18,19.14,19.16,570800.0,14.7135,14.7366,14.7058,14.7212,570800.0
2013-01-09 15:50:00,19.16,19.22,19.16,19.21,1403200.0,14.7212,14.7673,14.7212,14.7596,1403200.0
2013-01-10 09:30:00,19.33,19.38,19.22,19.24,1008000.0,14.8518,14.8902,14.7673,14.7826,1008000.0
2013-01-10 09:40:00,19.24,19.27,19.22,19.25,675600.0,14.7826,14.8057,14.7673,14.7903,675600.0
2013-01-10 09:50:00,19.25,19.36,19.23,19.34,643600.0,14.7903,14.8748,14.775,14.8595,643600.0
2013-01-10 10:00:00,19.34,19.35,19.27,19.31,461400.0,14.8595,14.8672,14.8057,14.8364,461400.0
2013-01-10 10:10:00,19.31,19.35,19.29,19.33,549200.0,14.8364,14.8672,14.8211,14.8518,549200.0
2013-01-10 10:20:00,19.34,19.37,19.33,19.33,553800.0,14.8595,14.8825,14.8518,14.8518,553800.0
2013-01-10 10:30:00,19.33,19.33,19.28,19.31,843400.0,14.8518,14.8518,14.8134,14.8364,843400.0
2013-01-10 10:40:00,19.31,19.31,19.25,19.29,494800.0,14.8364,14.8364,14.7903,14.8211,494800.0
2013-01-10 10:50:00,19.28,19.31,19.25,19.25,645200.0,14.8134,14.8364,14.7903,14.7903,645200.0
2013-01-10 11:00:00,19.25,19.3,19.24,19.3,666400.0,14.7903,14.8287,14.7826,14.8287,666400.0
2013-01-10 11:10:00,19.29,19.3,19.24,19.28,757600.0,14.8211,14.8287,14.7826,14.8134,757600.0
2013-01-10 11:20:00,19.28,19.29,19.25,19.27,346000.0,14.8134,14.8211,14.7903,14.8057,346000.0
2013-01-10 11:30:00,19.27,19.28,19.25,19.27,277800.0,14.8057,14.8134,14.7903,14.8057,277800.0
2013-01-10 11:40:00,19.27,19.28,19.24,19.26,299000.0,14.8057,14.8134,14.7826,14.798,299000.0
2013-01-10 11:50:00,19.27,19.27,19.24,19.25,314600.0,14.8057,14.8057,14.7826,14.7903,314600.0
2013-01-10 12:00:00,19.24,19.25,19.22,19.24,323200.0,14.7826,14.7903,14.7673,14.7826,323200.0
2013-01-10 12:10:00,19.23,19.24,19.21,19.23,330200.0,14.775,14.7826,14.7596,14.775,330200.0
2013-01-10 12:20:00,19.23,19.25,19.23,19.24,232600.0,14.775,14.7903,14.775,14.7826,232600.0
2013-01-10 12:30:00,19.25,19.25,19.22,19.24,573800.0,14.7903,14.7903,14.7673,14.7826,573800.0
2013-01-10 12:40:00,19.24,19.25,19.21,19.22,533800.0,14.7826,14.7903,14.7596,14.7673,533800.0
2013-01-10 12:50:00,19.22,19.24,19.2,19.24,278200.0,14.7673,14.7826,14.7519,14.7826,278200.0
2013-01-10 13:00:00,19.24,19.25,19.2,19.2,383200.0,14.7826,14.7903,14.7519,14.7519,383200.0
2013-01-10 13:10:00,19.2,19.21,19.18,19.2,187000.0,14.7519,14.7596,14.7366,14.7519,187000.0
2013-01-10 13:20:00,19.19,19.21,19.19,19.19,223800.0,14.7442,14.7596,14.7442,14.7442,223800.0
2013-01-10 13:30:00,19.18,19.22,19.18,19.21,289400.0,14.7366,14.7673,14.7366,14.7596,289400.0
2013-01-10 13:40:00,19.21,19.22,19.2,19.21,189800.0,14.7596,14.7673,14.7519,14.7596,189800.0
2013-01-10 13:50:00,19.22,19.24,19.21,19.22,254600.0,14.7673,14.7826,14.7596,14.7673,254600.0
2013-01-10 14:00:00,19.22,19.24,19.21,19.22,458400.0,14.7673,14.7826,14.7596,14.7673,458400.0
2013-01-10 14:10:00,19.22,19.24,19.21,19.23,266400.0,14.7673,14.7826,14.7596,14.775,266400.0
2013-01-10 14:20:00,19.23,19.24,19.2,19.2,223800.0,14.775,14.7826,14.7519,14.7519,223800.0
2013-01-10 14:30:00,19.2,19.24,19.2,19.22,196400.0,14.7519,14.7826,14.7519,14.7673,196400.0
2013-01-10 14:40:00,19.22,19.24,19.21,19.24,267200.0,14.7673,14.7826,14.7596,14.7826,267200.0
2013-01-10 14:50:00,19.24,19.27,19.22,19.23,395200.0,14.7826,14.8057,14.7673,14.775,395200.0
2013-01-10 15:00:00,19.23,19.26,19.23,19.25,412800.0,14.775,14.798,14.775,14.7903,412800.0
2013-01-10 15:10:00,19.24,19.25,19.24,19.24,165200.0,14.7826,14.7903,14.7826,14.7826,165200.0
2013-01-10 15:20:00,19.24,19.25,19.22,19.24,298000.0,14.7826,14.7903,14.7673,14.7826,298000.0
2013-01-10 15:30:00,19.24,19.25,19.23,19.23,289600.0,14.7826,14.7903,14.775,14.775,289600.0
2013-01-10 15:40:00,19.23,19.25,19.22,19.25,616200.0,14.775,14.7903,14.7673,14.7903,616200.0
2013-01-10 15:50:00,19.25,19.26,19.22,19.25,1625200.0,14.7903,14.798,14.7673,14.7903,1625200.0
2013-01-11 09:30:00,19.2,19.29,19.18,19.25,553200.0,14.7519,14.8211,14.7366,14.7903,553200.0
2013-01-11 09:40:00,19.25,19.29,19.24,19.25,790000.0,14.7903,14.8211,14.7826,14.7903,790000.0
2013-01-11 09:50:00,19.25,19.26,19.22,19.22,624000.0,14.7903,14.798,14.7673,14.7673,624000.0
2013-01-11 10:00:00,19.22,19.23,19.16,19.17,229200.0,14.7673,14.775,14.7212,14.7289,229200.0
2013-01-11 10:10:00,19.17,19.21,19.16,19.2,313400.0,14.7289,14.7596,14.7212,14.7519,313400.0
2013-01-11 10:20:00,19.2,19.2,19.16,19.18,181600.0,14.7519,14.7519,14.7212,14.7366,181600.0
2013-01-11 10:30:00,19.17,19.18,19.16,19.17,233800.0,14.7289,14.7366,14.7212,14.7289,233800.0
2013-01-11 10:40:00,19.17,19.21,19.17,19.2,546600.0,14.7289,14.7596,14.7289,14.7519,546600.0
2013-01-11 10:50:00,19.21,19.22,19.15,19.16,488600.0,14.7596,14.7673,14.7135,14.7212,488600.0
2013-01-11 11:00:00,19.16,19.2,19.15,19.18,360200.0,14.7212,14.7519,14.7135,14.7366,360200.0
2013-01-11 11:10:00,19.18,19.22,19.18,19.2,164000.0,14.7366,14.7673,14.7366,14.7519,164000.0
2013-01-11 11:20:00,19.21,19.22,19.18,19.18,195200.0,14.7596,14.7673,14.7366,14.7366,195200.0
2013-01-11 11:30:00,19.18,19.2,19.17,19.19,171000.0,14.7366,14.7519,14.7289,14.7442,171000.0
2013-01-11 11:40:00,19.19,19.22,19.18,19.18,180200.0,14.7442,14.7673,14.7366,14.7366,180200.0
2013-01-11 11:50:00,19.19,19.24,19.19,19.22,232800.0,14.7442,14.7826,14.7442,14.7673,232800.0
2013-01-11 12:00:00,19.21,19.22,19.19,19.21,71200.0,14.7596,14.7673,14.7442,14.7596,71200.0
2013-01-11 12:10:00,19.2,19.21,19.18,19.2,142800.0,14.7519,14.7596,14.7366,14.7519,142800.0
2013-01-11 12:20:00,19.2,19.21,19.19,19.2,145200.0,14.7519,14.7596,14.7442,14.7519,145200.0
2013-01-11 12:30:00,19.2,19.2,19.16,19.18,285600.0,14.7519,14.7519,14.7212,14.7366,285600.0
2013-01-11 12:40:00,19.18,19.2,19.18,19.2,117600.0,14.7366,14.7519,14.7366,14.7519,117600.0
2013-01-11 12:50:00,19.2,19.2,19.17,19.2,296200.0,14.7519,14.7519,14.7289,14.7519,296200.0
2013-01-11 13:00:00,19.2,19.2,19.17,19.17,222800.0,14.7519,14.7519,14.7289,14.7289,222800.0
2013-01-11 13:10:00,19.17,19.17,19.14,19.14,151400.0,14.7289,14.7289,14.7058,14.7058,151400.0
2013-01-11 13:20:00,19.15,19.16,19.15,19.16,123800.0,14.7135,14.7212,14.7135,14.7212,123800.0
2013-01-11 13:30:00,19.16,19.17,19.16,19.17,161000.0,14.7212,14.7289,14.7212,14.7289,161000.0
2013-01-11 13:40:00,19.17,19.18,19.16,19.17,326200.0,14.7289,14.7366,14.7212,14.7289,326200.0
2013-01-11 13:50:00,19.17,19.17,19.14,19.14,240800.0,14.7289,14.7289,14.7058,14.7058,240800.0
2013-01-11 14:00:00,19.14,19.17,19.14,19.17,299000.0,14.7058,14.7289,14.7058,14.7289,299000.0
2013-01-11 14:10:00,19.17,19.2,19.17,19.19,348800.0,14.7289,14.7519,14.7289,14.7442,348800.0
2013-01-11 14:20:00,19.19,19.2,19.18,19.19,150000.0,14.7442,14.7519,14.7366,14.7442,150000.0
2013-01-11 14:30:00,19.19,19.2,19.18,19.2,195200.0,14.7442,14.7519,14.7366,14.7519,195200.0
2013-01-11 14:40:00,19.19,19.2,19.17,19.19,346000.0,14.7442,14.7519,14.7289,14.7442,346000.0
2013-01-11 14:50:00,19.19,19.21,19.18,19.21,169800.0,14.7442,14.7596,14.7366,14.7596,169800.0
2013-01-11 15:00:00,19.21,19.21,19.2,19.21,347400.0,14.7596,14.7596,14.7519,14.7596,347400.0
2013-01-11 15:10:00,19.21,19.23,19.2,19.23,307800.0,14.7596,14.775,14.7519,14.775,307800.0
2013-01-11 15:20:00,19.23,19.24,19.23,19.24,160400.0,14.775,14.7826,14.775,14.7826,160400.0
2013-01-11 15:30:00,19.24,19.24,19.21,19.21,267400.0,14.7826,14.7826,14.7596,14.7596,267400.0
2013-01-11 15:40:00,19.21,19.23,19.21,19.22,541400.0,14.7596,14.775,14.7596,14.7673,541400.0
2013-01-11 15:50:00,19.22,19.24,19.22,19.23,1059600.0,14.7673,14.7826,14.7673,14.775,1059600.0
2013-01-14 09:30:00,19.25,19.33,19.24,19.33,809200.0,14.7903,14.8518,14.7826,14.8518,809200.0
2013-01-14 09:40:00,19.33,19.39,19.32,19.38,716400.0,14.8518,14.8979,14.8441,14.8902,716400.0
2013-01-14 09:50:00,19.38,19.38,19.31,19.34,476200.0,14.8902,14.8902,14.8364,14.8595,476200.0
2013-01-14 10:00:00,19.34,19.34,19.31,19.31,913800.0,14.8595,14.8595,14.8364,14.8364,913800.0
2013-01-14 10:10:00,19.31,19.34,19.31,19.33,422000.0,14.8364,14.8595,14.8364,14.8518,422000.0
2013-01-14 10:20:00,19.33,19.36,19.31,19.35,364600.0,14.8518,14.8748,14.8364,14.8672,364600.0
2013-01-14 10:30:00,19.35,19.36,19.32,19.32,312400.0,14.8672,14.8748,14.8441,14.8441,312400.0
2013-01-14 10:40:00,19.32,19.34,19.29,19.3,396000.0,14.8441,14.8595,14.8211,14.8287,396000.0
2013-01-14 10:50:00,19.3,19.32,19.3,19.32,362800.0,14.8287,14.8441,14.8287,14.8441,362800.0
2013-01-14 11:00:00,19.32,19.33,19.3,19.33,522800.0,14.8441,14.8518,14.8287,14.8518,522800.0
2013-01-14 11:10:00,19.33,19.38,19.33,19.36,237600.0,14.8518,14.8902,14.8518,14.8748,237600.0
2013-01-14 11:20:00,19.36,19.36,19.33,19.35,169600.0,14.8748,14.8748,14.8518,14.8672,169600.0
2013-01-14 11:30:00,19.35,19.36,19.31,19.32,304400.0,14.8672,14.8748,14.8364,14.8441,304400.0
2013-01-14 11:40:00,19.32,19.36,19.31,19.36,220400.0,14.8441,14.8748,14.8364,14.8748,220400.0
2013-01-14 11:50:00,19.36,19.36,19.34,19.36,181200.0,14.8748,14.8748,14.8595,14.8748,181200.0
2013-01-14 12:00:00,19.36,19.37,19.35,19.35,239600.0,14.8748,14.8825,14.8672,14.8672,239600.0
2013-01-14 12:10:00,19.35,19.37,19.35,19.35,297800.0,14.8672,14.8825,14.8672,14.8672,297800.0
2013-01-14 12:20:00,19.35,19.36,19.34,19.35,411400.0,14.8672,14.8748,14.8595,14.8672,411400.0
2013-01-14 12:30:00,19.35,19.36,19.35,19.35,161400.0,14.8672,14.8748,14.8672,14.8672,161400.0
2013-01-14 12:40:00,19.35,19.37,19.35,19.36,226400.0,14.8672,14.8825,14.8672,14.8748,226400.0
2013-01-14 12:50:00,19.36,19.38,19.35,19.36,174200.0,14.8748,14.8902,14.8672,14.8748,174200.0
2013-01-14 13:00:00,19.35,19.36,19.35,19.35,326000.0,14.8672,14.8748,14.8672,14.8672,326000.0
2013-01-14 13:10:00,19.36,19.36,19.35,19.36,202800.0,14.8748,14.8748,14.8672,14.8748,202800.0
2013-01-14 13:20:00,19.36,19.38,19.35,19.36,404400.0,14.8748,14.8902,14.8672,14.8748,404400.0
2013-01-14 13:30:00,19.36,19.36,19.35,19.36,158400.0,14.8748,14.8748,14.8672,14.8748,158400.0
2013-01-14 13:40:00,19.36,19.4,19.36,19.38,268600.0,14.8748,14.9056,14.8748,14.8902,268600.0
2013-01-14 13:50:00,19.39,19.4,19.38,19.4,321800.0,14.8979,14.9056,14.8902,14.9056,321800.0
2013-01-14 14:00:00,19.4,19.43,19.4,19.42,354200.0,14.9056,14.9286,14.9056,14.9209,354200.0
2013-01-14 14:10:00,19.42,19.43,19.4,19.42,154600.0,14.9209,14.9286,14.9056,14.9209,154600.0
2013-01-14 14:20:00,19.42,19.42,19.41,19.42,128400.0,14.9209,14.9209,14.9133,14.9209,128400.0
2013-01-14 14:30:00,19.42,19.43,19.41,19.43,272200.0,14.9209,14.9286,14.9133,14.9286,272200.0
2013-01-14 14:40:00,19.42,19.43,19.4,19.42,169800.0,14.9209,14.9286,14.9056,14.9209,169800.0
2013-01-14 14:50:00,19.42,19.42,19.41,19.42,126200.0,14.9209,14.9209,14.9133,14.9209,126200.0
2013-01-14 15:00:00,19.42,19.43,19.42,19.43,187800.0,14.9209,14.9286,14.9209,14.9286,187800.0
2013-01-14 15:10:00,19.43,19.43,19.43,19.43,237800.0,14.9286,14.9286,14.9286,14.9286,237800.0
2013-01-14 15:20:00,19.43,19.45,19.43,19.43,323800.0,14.9286,14.944,14.9286,14.9286,323800.0
2013-01-14 15:30:00,19.43,19.43,19.38,19.4,484600.0,14.9286,14.9286,14.8902,14.9056,484600.0
2013-01-14 15:40:00,19.4,19.42,19.39,19.42,614000.0,14.9056,14.9209,14.8979,14.9209,614000.0
2013-01-14 15:50:00,19.42,19.47,19.4,19.47,1925400.0,14.9209,14.9594,14.9056,14.9594,1925400.0
2013-01-15 09:30:00,19.34,19.49,19.34,19.47,840200.0,14.8595,14.9747,14.8595,14.9594,840200.0
2013-01-15 09:40:00,19.47,19.5,19.44,19.5,987000.0,14.9594,14.9824,14.9363,14.9824,987000.0
2013-01-15 09:50:00,19.5,19.57,19.49,19.55,923600.0,14.9824,15.0362,14.9747,15.0208,923600.0
2013-01-15 10:00:00,19.55,19.58,19.51,19.56,861600.0,15.0208,15.0439,14.9901,15.0285,861600.0
2013-01-15 10:10:00,19.55,19.6,19.54,19.56,1187200.0,15.0208,15.0592,15.0131,15.0285,1187200.0
2013-01-15 10:20:00,19.56,19.57,19.54,19.54,697000.0,15.0285,15.0362,15.0131,15.0131,697000.0
2013-01-15 10:30:00,19.54,19.57,19.53,19.56,1496800.0,15.0131,15.0362,15.0055,15.0285,1496800.0
2013-01-15 10:40:00,19.56,19.57,19.54,19.56,618400.0,15.0285,15.0362,15.0131,15.0285,618400.0
2013-01-15 10:50:00,19.56,19.56,19.53,19.54,918800.0,15.0285,15.0285,15.0055,15.0131,918800.0
2013-01-15 11:00:00,19.54,19.55,19.53,19.53,675000.0,15.0131,15.0208,15.0055,15.0055,675000.0
2013-01-15 11:10:00,19.54,19.54,19.49,19.5,2661200.0,15.0131,15.0131,14.9747,14.9824,2661200.0
2013-01-15 11:20:00,19.5,19.51,19.49,19.5,577600.0,14.9824,14.9901,14.9747,14.9824,577600.0
2013-01-15 11:30:00,19.5,19.5,19.47,19.5,584200.0,14.9824,14.9824,14.9594,14.9824,584200.0
2013-01-15 11:40:00,19.5,19.52,19.49,19.51,292600.0,14.9824,14.9978,14.9747,14.9901,292600.0
2013-01-15 11:50:00,19.52,19.52,19.5,19.51,213600.0,14.9978,14.9978,14.9824,14.9901,213600.0
2013-01-15 12:00:00,19.51,19.53,19.5,19.51,238800.0,14.9901,15.0055,14.9824,14.9901,238800.0
2013-01-15 12:10:00,19.51,19.52,19.5,19.51,602800.0,14.9901,14.9978,14.9824,14.9901,602800.0
2013-01-15 12:20:00,19.51,19.52,19.5,19.5,179000.0,14.9901,14.9978,14.9824,14.9824,179000.0
2013-01-15 12:30:00,19.5,19.54,19.5,19.52,346200.0,14.9824,15.0131,14.9824,14.9978,346200.0
2013-01-15 12:40:00,19.53,19.56,19.53,19.55,398200.0,15.0055,15.0285,15.0055,15.0208,398200.0
2013-01-15 12:50:00,19.55,19.57,19.53,19.53,202600.0,15.0208,15.0362,15.0055,15.0055,202600.0
2013-01-15 13:00:00,19.53,19.54,19.52,19.53,199200.0,15.0055,15.0131,14.9978,15.0055,199200.0
2013-01-15 13:10:00,19.53,19.54,19.53,19.53,196800.0,15.0055,15.0131,15.0055,15.0055,196800.0
2013-01-15 13:20:00,19.54,19.54,19.52,19.52,247600.0,15.0131,15.0131,14.9978,14.9978,247600.0
2013-01-15 13:30:00,19.52,19.55,19.51,19.54,316400.0,14.9978,15.0208,14.9901,15.0131,316400.0
2013-01-15 13:40:00,19.54,19.55,19.52,19.54,761000.0,15.0131,15.0208,14.9978,15.0131,761000.0
2013-01-15 13:50:00,19.54,19.54,19.51,19.51,774400.0,15.0131,15.0131,14.9901,14.9901,774400.0
2013-01-15 14:00:00,19.52,19.53,19.5,19.52,326000.0,14.9978,15.0055,14.9824,14.9978,326000.0
2013-01-15 14:10:00,19.52,19.53,19.52,19.53,176200.0,14.9978,15.0055,14.9978,15.0055,176200.0
2013-01-15 14:20:00,19.53,19.53,19.51,19.52,235400.0,15.0055,15.0055,14.9901,14.9978,235400.0
2013-01-15 14:30:00,19.52,19.53,19.5,19.52,206800.0,14.9978,15.0055,14.9824,14.9978,206800.0
2013-01-15 14:40:00,19.52,19.54,19.52,19.54,269000.0,14.9978,15.0131,14.9978,15.0131,269000.0
2013-01-15 14:50:00,19.53,19.56,19.53,19.53,280200.0,15.0055,15.0285,15.0055,15.0055,280200.0
2013-01-15 15:00:00,19.54,19.56,19.54,19.54,311400.0,15.0131,15.0285,15.0131,15.0131,311400.0
2013-01-15 15:10:00,19.54,19.57,19.54,19.57,304400.0,15.0131,15.0362,15.0131,15.0362,304400.0
2013-01-15 15:20:00,19.56,19.57,19.55,19.55,350600.0,15.0285,15.0362,15.0208,15.0208,350600.0
2013-01-15 15:30:00,19.56,19.59,19.55,19.57,621200.0,15.0285,15.0516,15.0208,15.0362,621200.0
2013-01-15 15:40:00,19.57,19.6,19.57,19.59,762600.0,15.0362,15.0592,15.0362,15.0516,762600.0
2013-01-15 15:50:00,19.59,19.61,19.58,19.6,1735200.0,15.0516,15.0669,15.0439,15.0592,1735200.0
2013-01-16 09:30:00,19.53,19.6,19.49,19.55,1044200.0,15.0055,15.0592,14.9747,15.0208,1044200.0
2013-01-16 09:40:00,19.55,19.58,19.5,19.5,429600.0,15.0208,15.0439,14.9824,14.9824,429600.0
2013-01-16 09:50:00,19.5,19.54,19.49,19.54,391000.0,14.9824,15.0131,14.9747,15.0131,391000.0
2013-01-16 10:00:00,19.54,19.56,19.5,19.52,451000.0,15.0131,15.0285,14.9824,14.9978,451000.0
2013-01-16 10:10:00,19.52,19.56,19.52,19.53,672800.0,14.9978,15.0285,14.9978,15.0055,672800.0
2013-01-16 10:20:00,19.53,19.6,19.53,19.58,874400.0,15.0055,15.0592,15.0055,15.0439,874400.0
2013-01-16 10:30:00,19.58,19.6,19.57,19.59,309200.0,15.0439,15.0592,15.0362,15.0516,309200.0
2013-01-16 10:40:00,19.59,19.61,19.59,19.6,202000.0,15.0516,15.0669,15.0516,15.0592,202000.0
2013-01-16 10:50:00,19.6,19.61,19.57,19.58,180000.0,15.0592,15.0669,15.0362,15.0439,180000.0
2013-01-16 11:00:00,19.58,19.6,19.57,19.6,310800.0,15.0439,15.0592,15.0362,15.0592,310800.0
2013-01-16 11:10:00,19.59,19.62,19.59,19.61,192000.0,15.0516,15.0746,15.0516,15.0669,192000.0
2013-01-16 11:20:00,19.61,19.65,19.61,19.63,732000.0,15.0669,15.0977,15.0669,15.0823,732000.0
2013-01-16 11:30:00,19.63,19.65,19.63,19.63,195400.0,15.0823,15.0977,15.0823,15.0823,195400.0
2013-01-16 11:40:00,19.63,19.65,19.63,19.64,130800.0,15.0823,15.0977,15.0823,15.09,130800.0
2013-01-16 11:50:00,19.63,19.64,19.6,19.61,206200.0,15.0823,15.09,15.0592,15.0669,206200.0
2013-01-16 12:00:00,19.62,19.64,19.61,19.63,590600.0,15.0746,15.09,15.0669,15.0823,590600.0
2013-01-16 12:10:00,19.64,19.64,19.61,19.63,174600.0,15.09,15.09,15.0669,15.0823,174600.0
2013-01-16 12:20:00,19.63,19.63,19.6,19.6,123600.0,15.0823,15.0823,15.0592,15.0592,123600.0
2013-01-16 12:30:00,19.61,19.62,19.6,19.61,278600.0,15.0669,15.0746,15.0592,15.0669,278600.0
2013-01-16 12:40:00,19.61,19.61,19.6,19.61,382200.0,15.0669,15.0669,15.0592,15.0669,382200.0
2013-01-16 12:50:00,19.61,19.61,19.6,19.61,148000.0,15.0669,15.0669,15.0592,15.0669,148000.0
2013-01-16 13:00:00,19.6,19.63,19.59,19.63,225200.0,15.0592,15.0823,15.0516,15.0823,225200.0
2013-01-16 13:10:00,19.63,19.63,19.59,19.6,234800.0,15.0823,15.0823,15.0516,15.0592,234800.0
2013-01-16 13:20:00,19.6,19.61,19.59,19.6,129400.0,15.0592,15.0669,15.0516,15.0592,129400.0
2013-01-16 13:30:00,19.6,19.62,19.59,19.61,264800.0,15.0592,15.0746,15.0516,15.0669,264800.0
2013-01-16 13:40:00,19.61,19.63,19.6,19.61,147400.0,15.0669,15.0823,15.0592,15.0669,147400.0
2013-01-16 13:50:00,19.61,19.61,19.59,19.59,101000.0,15.0669,15.0669,15.0516,15.0516,101000.0
2013-01-16 14:00:00,19.59,19.61,19.57,19.58,162400.0,15.0516,15.0669,15.0362,15.0439,162400.0
2013-01-16 14:10:00,19.58,19.58,19.55,19.57,492000.0,15.0439,15.0439,15.0208,15.0362,492000.0
2013-01-16 14:20:00,19.57,19.61,19.56,19.6,345400.0,15.0362,15.0669,15.0285,15.0592,345400.0
2013-01-16 14:30:00,19.6,19.62,19.59,19.61,364000.0,15.0592,15.0746,15.0516,15.0669,364000.0
2013-01-16 14:40:00,19.61,19.61,19.6,19.6,234800.0,15.0669,15.0669,15.0592,15.0592,234800.0
2013-01-16 14:50:00,19.6,19.61,19.6,19.6,122400.0,15.0592,15.0669,15.0592,15.0592,122400.0
2013-01-16 15:00:00,19.61,19.61,19.6,19.61,190800.0,15.0669,15.0669,15.0592,15.0669,190800.0
2013-01-16 15:10:00,19.61,19.63,19.6,19.61,206200.0,15.0669,15.0823,15.0592,15.0669,206200.0
2013-01-16 15:20:00,19.61,19.61,19.56,19.57,474600.0,15.0669,15.0669,15.0285,15.0362,474600.0
2013-01-16 15:30:00,19.57,19.59,19.56,19.58,647800.0,15.0362,15.0516,15.0285,15.0439,647800.0
2013-01-16 15:40:00,19.59,19.59,19.56,19.59,569800.0,15.0516,15.0516,15.0285,15.0516,569800.0
2013-01-16 15:50:00,19.59,19.61,19.58,19.58,1950400.0,15.0516,15.0669,15.0439,15.0439,1950400.0
2013-01-17 09:30:00,19.66,19.7,19.61,19.7,603800.0,15.1053,15.1361,15.0669,15.1361,603800.0
2013-01-17 09:40:00,19.7,19.72,19.67,19.72,761000.0,15.1361,15.1514,15.113,15.1514,761000.0
2013-01-17 09:50:00,19.72,19.78,19.72,19.78,510200.0,15.1514,15.1975,15.1514,15.1975,510200.0
2013-01-17 10:00:00,19.78,19.8,19.73,19.79,669600.0,15.1975,15.2129,15.1591,15.2052,669600.0
2013-01-17 10:10:00,19.8,19.85,19.8,19.82,767000.0,15.2129,15.2513,15.2129,15.2283,767000.0
2013-01-17 10:20:00,19.82,19.84,19.8,19.83,577800.0,15.2283,15.2436,15.2129,15.236,577800.0
2013-01-17 10:30:00,19.84,19.84,19.78,19.81,438800.0,15.2436,15.2436,15.1975,15.2206,438800.0
2013-01-17 10:40:00,19.8,19.83,19.77,19.8,456600.0,15.2129,15.236,15.1899,15.2129,456600.0
2013-01-17 10:50:00,19.8,19.82,19.79,19.82,191400.0,15.2129,15.2283,15.2052,15.2283,191400.0
2013-01-17 11:00:00,19.82,19.85,19.8,19.81,282800.0,15.2283,15.2513,15.2129,15.2206,282800.0
2013-01-17 11:10:00,19.81,19.84,19.8,19.82,218800.0,15.2206,15.2436,15.2129,15.2283,218800.0
2013-01-17 11:20:00,19.82,19.84,19.82,19.83,229400.0,15.2283,15.2436,15.2283,15.236,229400.0
2013-01-17 11:30:00,19.84,19.86,19.83,19.84,439000.0,15.2436,15.259,15.236,15.2436,439000.0
2013-01-17 11:40:00,19.84,19.85,19.83,19.83,248200.0,15.2436,15.2513,15.236,15.236,248200.0
2013-01-17 11:50:00,19.83,19.84,19.8,19.81,283000.0,15.236,15.2436,15.2129,15.2206,283000.0
2013-01-17 12:00:00,19.81,19.86,19.81,19.86,262600.0,15.2206,15.259,15.2206,15.259,262600.0
2013-01-17 12:10:00,19.86,19.86,19.84,19.86,188000.0,15.259,15.259,15.2436,15.259,188000.0
2013-01-17 12:20:00,19.86,19.92,19.86,19.91,545200.0,15.259,15.3051,15.259,15.2974,545200.0
2013-01-17 12:30:00,19.9,19.91,19.88,19.91,383600.0,15.2897,15.2974,15.2744,15.2974,383600.0
2013-01-17 12:40:00,19.91,19.91,19.89,19.91,292600.0,15.2974,15.2974,15.2821,15.2974,292600.0
2013-01-17 12:50:00,19.9,19.92,19.9,19.9,200000.0,15.2897,15.3051,15.2897,15.2897,200000.0
2013-01-17 13:00:00,19.91,19.91,19.89,19.89,211800.0,15.2974,15.2974,15.2821,15.2821,211800.0
2013-01-17 13:10:00,19.89,19.9,19.88,19.89,172400.0,15.2821,15.2897,15.2744,15.2821,172400.0
2013-01-17 13:20:00,19.89,19.91,19.87,19.91,272400.0,15.2821,15.2974,15.2667,15.2974,272400.0
2013-01-17 13:30:00,19.91,19.92,19.9,19.9,346400.0,15.2974,15.3051,15.2897,15.2897,346400.0
2013-01-17 13:40:00,19.9,19.92,19.9,19.9,254800.0,15.2897,15.3051,15.2897,15.2897,254800.0
2013-01-17 13:50:00,19.9,19.93,19.9,19.93,448400.0,15.2897,15.3128,15.2897,15.3128,448400.0
2013-01-17 14:00:00,19.93,19.93,19.91,19.91,290000.0,15.3128,15.3128,15.2974,15.2974,290000.0
2013-01-17 14:10:00,19.91,19.93,19.91,19.93,344800.0,15.2974,15.3128,15.2974,15.3128,344800.0
2013-01-17 14:20:00,19.93,19.93,19.92,19.93,567200.0,15.3128,15.3128,15.3051,15.3128,567200.0
2013-01-17 14:30:00,19.93,19.93,19.91,19.92,226400.0,15.3128,15.3128,15.2974,15.3051,226400.0
2013-01-17 14:40:00,19.91,19.93,19.91,19.92,270600.0,15.2974,15.3128,15.2974,15.3051,270600.0
2013-01-17 14:50:00,19.92,19.93,19.92,19.93,400000.0,15.3051,15.3128,15.3051,15.3128,400000.0
2013-01-17 15:00:00,19.93,19.97,19.93,19.97,717000.0,15.3128,15.3435,15.3128,15.3435,717000.0
2013-01-17 15:10:00,19.96,19.98,19.96,19.97,694600.0,15.3358,15.3512,15.3358,15.3435,694600.0
2013-01-17 15:20:00,19.98,19.98,19.97,19.98,540200.0,15.3512,15.3512,15.3435,15.3512,540200.0
2013-01-17 15:30:00,19.98,19.99,19.97,19.99,537000.0,15.3512,15.3589,15.3435,15.3589,537000.0
2013-01-17 15:40:00,19.99,20.0,19.99,20.0,815600.0,15.3589,15.3666,15.3589,15.3666,815600.0
2013-01-17 15:50:00,20.0,20.02,19.98,19.98,4986600.0,15.3666,15.3819,15.3512,15.3512,4986600.0
2013-01-18 09:30:00,19.96,20.03,19.89,19.95,5887000.0,15.3358,15.3896,15.2821,15.3282,5887000.0
2013-01-18 09:40:00,19.95,19.95,19.88,19.9,630400.0,15.3282,15.3282,15.2744,15.2897,630400.0
2013-01-18 09:50:00,19.91,19.96,19.9,19.94,494600.0,15.2974,15.3358,15.2897,15.3205,494600.0
2013-01-18 10:00:00,19.94,19.97,19.93,19.93,680400.0,15.3205,15.3435,15.3128,15.3128,680400.0
2013-01-18 10:10:00,19.93,19.97,19.93,19.96,344800.0,15.3128,15.3435,15.3128,15.3358,344800.0
2013-01-18 10:20:00,19.96,19.96,19.92,19.95,388000.0,15.3358,15.3358,15.3051,15.3282,388000.0
2013-01-18 10:30:00,19.95,19.95,19.92,19.93,467600.0,15.3282,15.3282,15.3051,15.3128,467600.0
2013-01-18 10:40:00,19.93,19.95,19.92,19.95,771000.0,15.3128,15.3282,15.3051,15.3282,771000.0
2013-01-18 10:50:00,19.95,19.95,19.91,19.91,333600.0,15.3282,15.3282,15.2974,15.2974,333600.0
2013-01-18 11:00:00,19.92,19.92,19.9,19.91,457800.0,15.3051,15.3051,15.2897,15.2974,457800.0
2013-01-18 11:10:00,19.92,19.93,19.9,19.93,506800.0,15.3051,15.3128,15.2897,15.3128,506800.0
2013-01-18 11:20:00,19.93,19.96,19.92,19.93,379000.0,15.3128,15.3358,15.3051,15.3128,379000.0
2013-01-18 11:30:00,19.93,19.94,19.92,19.94,242600.0,15.3128,15.3205,15.3051,15.3205,242600.0
2013-01-18 11:40:00,19.93,19.94,19.87,19.88,346000.0,15.3128,15.3205,15.2667,15.2744,346000.0
2013-01-18 11:50:00,19.89,19.92,19.88,19.91,233600.0,15.2821,15.3051,15.2744,15.2974,233600.0
2013-01-18 12:00:00,19.91,19.93,19.91,19.93,161600.0,15.2974,15.3128,15.2974,15.3128,161600.0
2013-01-18 12:10:00,19.93,19.93,19.92,19.93,207000.0,15.3128,15.3128,15.3051,15.3128,207000.0
2013-01-18 12:20:00,19.93,19.95,19.93,19.94,205000.0,15.3128,15.3282,15.3128,15.3205,205000.0
2013-01-18 12:30:00,19.94,19.97,19.93,19.93,253000.0,15.3205,15.3435,15.3128,15.3128,253000.0
2013-01-18 12:40:00,19.93,19.95,19.93,19.95,173800.0,15.3128,15.3282,15.3128,15.3282,173800.0
2013-01-18 12:50:00,19.95,19.99,19.95,19.98,333200.0,15.3282,15.3589,15.3282,15.3512,333200.0
2013-01-18 13:00:00,19.98,20.02,19.98,20.01,225000.0,15.3512,15.3819,15.3512,15.3743,225000.0
2013-01-18 13:10:00,20.01,20.05,20.0,20.04,310400.0,15.3743,15.405,15.3666,15.3973,310400.0
2013-01-18 13:20:00,20.04,20.04,20.02,20.03,243800.0,15.3973,15.3973,15.3819,15.3896,243800.0
2013-01-18 13:30:00,20.03,20.03,20.01,20.02,166600.0,15.3896,15.3896,15.3743,15.3819,166600.0
2013-01-18 13:40:00,20.02,20.04,20.02,20.04,191200.0,15.3819,15.3973,15.3819,15.3973,191200.0
2013-01-18 13:50:00,20.03,20.04,20.0,20.0,198600.0,15.3896,15.3973,15.3666,15.3666,198600.0
2013-01-18 14:00:00,20.0,20.02,20.0,20.01,243400.0,15.3666,15.3819,15.3666,15.3743,243400.0
2013-01-18 14:10:00,20.01,20.02,20.0,20.01,235400.0,15.3743,15.3819,15.3666,15.3743,235400.0
2013-01-18 14:20:00,20.01,20.01,20.0,20.0,133000.0,15.3743,15.3743,15.3666,15.3666,133000.0
2013-01-18 14:30:00,20.0,20.02,20.0,20.02,188400.0,15.3666,15.3819,15.3666,15.3819,188400.0
2013-01-18 14:40:00,20.02,20.03,20.0,20.0,232400.0,15.3819,15.3896,15.3666,15.3666,232400.0
2013-01-18 14:50:00,20.0,20.02,20.0,20.02,255800.0,15.3666,15.3819,15.3666,15.3819,255800.0
2013-01-18 15:00:00,20.02,20.03,20.01,20.01,274200.0,15.3819,15.3896,15.3743,15.3743,274200.0
2013-01-18 15:10:00,20.02,20.03,20.01,20.03,306400.0,15.3819,15.3896,15.3743,15.3896,306400.0
2013-01-18 15:20:00,20.03,20.08,20.03,20.07,349200.0,15.3896,15.428,15.3896,15.4204,349200.0
2013-01-18 15:30:00,20.07,20.11,20.07,20.1,796400.0,15.4204,15.4511,15.4204,15.4434,796400.0
2013-01-18 15:40:00,20.1,20.12,20.08,20.11,999600.0,15.4434,15.4588,15.428,15.4511,999600.0
2013-01-18 15:50:00,20.12,20.14,20.11,20.13,2734800.0,15.4588,15.4741,15.4511,15.4665,2734800.0
2013-01-22 09:30:00,20.07,20.13,19.99,19.99,1413200.0,15.4204,15.4665,15.3589,15.3589,1413200.0
2013-01-22 09:40:00,20.0,20.0,19.95,20.0,599000.0,15.3666,15.3666,15.3282,15.3666,599000.0
2013-01-22 09:50:00,20.0,20.01,19.97,19.99,770200.0,15.3666,15.3743,15.3435,15.3589,770200.0
2013-01-22 10:00:00,19.99,19.99,19.92,19.93,748000.0,15.3589,15.3589,15.3051,15.3128,748000.0
2013-01-22 10:10:00,19.93,19.94,19.86,19.86,1199400.0,15.3128,15.3205,15.259,15.259,1199400.0
2013-01-22 10:20:00,19.86,19.88,19.83,19.84,920800.0,15.259,15.2744,15.236,15.2436,920800.0
2013-01-22 10:30:00,19.84,19.85,19.81,19.84,746600.0,15.2436,15.2513,15.2206,15.2436,746600.0
2013-01-22 10:40:00,19.84,19.86,19.83,19.85,490200.0,15.2436,15.259,15.236,15.2513,490200.0
2013-01-22 10:50:00,19.85,19.85,19.81,19.83,407000.0,15.2513,15.2513,15.2206,15.236,407000.0
2013-01-22 11:00:00,19.83,19.85,19.82,19.84,633000.0,15.236,15.2513,15.2283,15.2436,633000.0
2013-01-22 11:10:00,19.85,19.91,19.84,19.91,620000.0,15.2513,15.2974,15.2436,15.2974,620000.0
2013-01-22 11:20:00,19.9,19.9,19.84,19.86,354200.0,15.2897,15.2897,15.2436,15.259,354200.0
2013-01-22 11:30:00,19.86,19.86,19.8,19.82,445600.0,15.259,15.259,15.2129,15.2283,445600.0
2013-01-22 11:40:00,19.82,19.86,19.81,19.86,460200.0,15.2283,15.259,15.2206,15.259,460200.0
2013-01-22 11:50:00,19.86,19.92,19.85,19.92,518200.0,15.259,15.3051,15.2513,15.3051,518200.0
2013-01-22 12:00:00,19.92,19.93,19.9,19.92,285200.0,15.3051,15.3128,15.2897,15.3051,285200.0
2013-01-22 12:10:00,19.92,19.93,19.91,19.92,373800.0,15.3051,15.3128,15.2974,15.3051,373800.0
2013-01-22 12:20:00,19.92,19.93,19.92,19.93,307600.0,15.3051,15.3128,15.3051,15.3128,307600.0
2013-01-22 12:30:00,19.92,19.93,19.89,19.89,562800.0,15.3051,15.3128,15.2821,15.2821,562800.0
2013-01-22 12:40:00,19.89,19.93,19.88,19.9,513400.0,15.2821,15.3128,15.2744,15.2897,513400.0
2013-01-22 12:50:00,19.9,19.91,19.87,19.88,442000.0,15.2897,15.2974,15.2667,15.2744,442000.0
2013-01-22 13:00:00,19.88,19.9,19.88,19.89,420800.0,15.2744,15.2897,15.2744,15.2821,420800.0
2013-01-22 13:10:00,19.89,19.9,19.86,19.9,434200.0,15.2821,15.2897,15.259,15.2897,434200.0
2013-01-22 13:20:00,19.9,19.9,19.88,19.88,282600.0,15.2897,15.2897,15.2744,15.2744,282600.0
2013-01-22 13:30:00,19.88,19.89,19.86,19.88,582800.0,15.2744,15.2821,15.259,15.2744,582800.0
2013-01-22 13:40:00,19.88,19.89,19.86,19.86,371000.0,15.2744,15.2821,15.259,15.259,371000.0
2013-01-22 13:50:00,19.86,19.88,19.86,19.86,378400.0,15.259,15.2744,15.259,15.259,378400.0
2013-01-22 14:00:00,19.86,19.89,19.86,19.88,406400.0,15.259,15.2821,15.259,15.2744,406400.0
2013-01-22 14:10:00,19.88,19.88,19.86,19.86,244400.0,15.2744,15.2744,15.259,15.259,244400.0
2013-01-22 14:20:00,19.86,19.88,19.86,19.86,370600.0,15.259,15.2744,15.259,15.259,370600.0
2013-01-22 14:30:00,19.86,19.88,19.86,19.88,707000.0,15.259,15.2744,15.259,15.2744,707000.0
2013-01-22 14:40:00,19.88,19.88,19.86,19.86,379600.0,15.2744,15.2744,15.259,15.259,379600.0
2013-01-22 14:50:00,19.86,19.89,19.86,19.88,513600.0,15.259,15.2821,15.259,15.2744,513600.0
2013-01-22 15:00:00,19.88,19.89,19.85,19.86,543600.0,15.2744,15.2821,15.2513,15.259,543600.0
2013-01-22 15:10:00,19.86,19.86,19.84,19.85,491800.0,15.259,15.259,15.2436,15.2513,491800.0
2013-01-22 15:20:00,19.85,19.85,19.83,19.84,783400.0,15.2513,15.2513,15.236,15.2436,783400.0
2013-01-22 15:30:00,19.84,19.85,19.84,19.85,795200.0,15.2436,15.2513,15.2436,15.2513,795200.0
2013-01-22 15:40:00,19.85,19.85,19.83,19.84,912000.0,15.2513,15.2513,15.236,15.2436,912000.0
2013-01-22 15:50:00,19.84,19.91,19.84,19.91,3438200.0,15.2436,15.2974,15.2436,15.2974,3438200.0
2013-01-23 09:30:00,19.95,20.0,19.92,19.96,1138000.0,15.3282,15.3666,15.3051,15.3358,1138000.0
2013-01-23 09:40:00,19.96,20.0,19.95,19.96,511000.0,15.3358,15.3666,15.3282,15.3358,511000.0
2013-01-23 09:50:00,19.96,19.98,19.93,19.94,825800.0,15.3358,15.3512,15.3128,15.3205,825800.0
2013-01-23 10:00:00,19.93,19.97,19.93,19.97,426600.0,15.3128,15.3435,15.3128,15.3435,426600.0
2013-01-23 10:10:00,19.97,20.0,19.96,20.0,257800.0,15.3435,15.3666,15.3358,15.3666,257800.0
2013-01-23 10:20:00,20.0,20.06,20.0,20.04,647400.0,15.3666,15.4127,15.3666,15.3973,647400.0
2013-01-23 10:30:00,20.04,20.06,20.03,20.05,786200.0,15.3973,15.4127,15.3896,15.405,786200.0
2013-01-23 10:40:00,20.05,20.05,19.99,19.99,554600.0,15.405,15.405,15.3589,15.3589,554600.0
2013-01-23 10:50:00,19.99,20.02,19.98,19.98,759600.0,15.3589,15.3819,15.3512,15.3512,759600.0
2013-01-23 11:00:00,19.99,19.99,19.95,19.96,343000.0,15.3589,15.3589,15.3282,15.3358,343000.0
2013-01-23 11:10:00,19.97,20.0,19.96,19.96,569600.0,15.3435,15.3666,15.3358,15.3358,569600.0
2013-01-23 11:20:00,19.96,19.98,19.92,19.92,287400.0,15.3358,15.3512,15.3051,15.3051,287400.0
2013-01-23 11:30:00,19.92,19.93,19.9,19.91,319400.0,15.3051,15.3128,15.2897,15.2974,319400.0
2013-01-23 11:40:00,19.91,19.92,19.9,19.91,324000.0,15.2974,15.3051,15.2897,15.2974,324000.0
2013-01-23 11:50:00,19.9,19.93,19.9,19.93,286000.0,15.2897,15.3128,15.2897,15.3128,286000.0
2013-01-23 12:00:00,19.93,19.96,19.93,19.95,313200.0,15.3128,15.3358,15.3128,15.3282,313200.0
2013-01-23 12:10:00,19.95,19.97,19.95,19.97,219800.0,15.3282,15.3435,15.3282,15.3435,219800.0
2013-01-23 12:20:00,19.97,19.98,19.95,19.96,237600.0,15.3435,15.3512,15.3282,15.3358,237600.0
2013-01-23 12:30:00,19.95,19.96,19.93,19.94,161000.0,15.3282,15.3358,15.3128,15.3205,161000.0
2013-01-23 12:40:00,19.93,19.96,19.92,19.95,258000.0,15.3128,15.3358,15.3051,15.3282,258000.0
2013-01-23 12:50:00,19.96,19.96,19.94,19.96,268600.0,15.3358,15.3358,15.3205,15.3358,268600.0
2013-01-23 13:00:00,19.96,19.98,19.96,19.97,165200.0,15.3358,15.3512,15.3358,15.3435,165200.0
2013-01-23 13:10:00,19.97,19.99,19.96,19.98,414200.0,15.3435,15.3589,15.3358,15.3512,414200.0
2013-01-23 13:20:00,19.99,20.0,19.99,19.99,639000.0,15.3589,15.3666,15.3589,15.3589,639000.0
2013-01-23 13:30:00,19.99,20.02,19.99,20.01,1029400.0,15.3589,15.3819,15.3589,15.3743,1029400.0
2013-01-23 13:40:00,20.01,20.03,20.0,20.03,431000.0,15.3743,15.3896,15.3666,15.3896,431000.0
2013-01-23 13:50:00,20.03,20.05,20.02,20.04,255000.0,15.3896,15.405,15.3819,15.3973,255000.0
2013-01-23 14:00:00,20.04,20.04,20.01,20.02,456600.0,15.3973,15.3973,15.3743,15.3819,456600.0
2013-01-23 14:10:00,20.02,20.04,20.01,20.04,171800.0,15.3819,15.3973,15.3743,15.3973,171800.0
2013-01-23 14:20:00,20.04,20.05,20.02,20.03,196800.0,15.3973,15.405,15.3819,15.3896,196800.0
2013-01-23 14:30:00,20.03,20.05,20.02,20.04,228400.0,15.3896,15.405,15.3819,15.3973,228400.0
2013-01-23 14:40:00,20.04,20.05,20.02,20.02,222800.0,15.3973,15.405,15.3819,15.3819,222800.0
2013-01-23 14:50:00,20.03,20.03,20.02,20.02,485400.0,15.3896,15.3896,15.3819,15.3819,485400.0
2013-01-23 15:00:00,20.03,20.04,20.01,20.03,290400.0,15.3896,15.3973,15.3743,15.3896,290400.0
2013-01-23 15:10:00,20.03,20.04,20.02,20.04,283400.0,15.3896,15.3973,15.3819,15.3973,283400.0
2013-01-23 15:20:00,20.04,20.04,20.02,20.03,216600.0,15.3973,15.3973,15.3819,15.3896,216600.0
2013-01-23 15:30:00,20.04,20.04,20.02,20.02,359200.0,15.3973,15.3973,15.3819,15.3819,359200.0
2013-01-23 15:40:00,20.02,20.02,19.99,20.01,515200.0,15.3819,15.3819,15.3589,15.3743,515200.0
2013-01-23 15:50:00,20.01,20.02,19.98,20.0,1190600.0,15.3743,15.3819,15.3512,15.3666,1190600.0
2013-01-24 09:30:00,20.11,20.13,19.97,20.0,1180600.0,15.4511,15.4665,15.3435,15.3666,1180600.0
2013-01-24 09:40:00,20.01,20.04,19.95,19.96,934200.0,15.3743,15.3973,15.3282,15.3358,934200.0
2013-01-24 09:50:00,19.96,19.98,19.93,19.94,942600.0,15.3358,15.3512,15.3128,15.3205,942600.0
2013-01-24 10:00:00,19.94,19.96,19.92,19.95,1263000.0,15.3205,15.3358,15.3051,15.3282,1263000.0
2013-01-24 10:10:00,19.95,19.96,19.92,19.93,463200.0,15.3282,15.3358,15.3051,15.3128,463200.0
2013-01-24 10:20:00,19.93,19.95,19.91,19.91,522600.0,15.3128,15.3282,15.2974,15.2974,522600.0
2013-01-24 10:30:00,19.91,19.91,19.89,19.89,671000.0,15.2974,15.2974,15.2821,15.2821,671000.0
2013-01-24 10:40:00,19.89,19.89,19.86,19.87,1017400.0,15.2821,15.2821,15.259,15.2667,1017400.0
2013-01-24 10:50:00,19.87,19.88,19.84,19.84,544200.0,15.2667,15.2744,15.2436,15.2436,544200.0
2013-01-24 11:00:00,19.84,19.86,19.82,19.83,478200.0,15.2436,15.259,15.2283,15.236,478200.0
2013-01-24 11:10:00,19.83,19.9,19.83,19.89,362400.0,15.236,15.2897,15.236,15.2821,362400.0
2013-01-24 11:20:00,19.89,19.93,19.89,19.92,1382600.0,15.2821,15.3128,15.2821,15.3051,1382600.0
2013-01-24 11:30:00,19.92,19.97,19.92,19.96,860200.0,15.3051,15.3435,15.3051,15.3358,860200.0
2013-01-24 11:40:00,19.96,19.97,19.93,19.93,538600.0,15.3358,15.3435,15.3128,15.3128,538600.0
2013-01-24 11:50:00,19.93,19.93,19.9,19.9,388000.0,15.3128,15.3128,15.2897,15.2897,388000.0
2013-01-24 12:00:00,19.9,19.91,19.88,19.9,365000.0,15.2897,15.2974,15.2744,15.2897,365000.0
2013-01-24 12:10:00,19.9,19.9,19.85,19.85,341200.0,15.2897,15.2897,15.2513,15.2513,341200.0
2013-01-24 12:20:00,19.85,19.87,19.85,19.86,234200.0,15.2513,15.2667,15.2513,15.259,234200.0
2013-01-24 12:30:00,19.86,19.86,19.82,19.82,299600.0,15.259,15.259,15.2283,15.2283,299600.0
2013-01-24 12:40:00,19.83,19.86,19.82,19.84,364600.0,15.236,15.259,15.2283,15.2436,364600.0
2013-01-24 12:50:00,19.84,19.86,19.83,19.83,201400.0,15.2436,15.259,15.236,15.236,201400.0
2013-01-24 13:00:00,19.83,19.86,19.83,19.86,530600.0,15.236,15.259,15.236,15.259,530600.0
2013-01-24 13:10:00,19.86,19.88,19.85,19.88,372200.0,15.259,15.2744,15.2513,15.2744,372200.0
2013-01-24 13:20:00,19.87,19.88,19.87,19.88,147000.0,15.2667,15.2744,15.2667,15.2744,147000.0
2013-01-24 13:30:00,19.88,19.88,19.85,19.85,275400.0,15.2744,15.2744,15.2513,15.2513,275400.0
2013-01-24 13:40:00,19.85,19.86,19.82,19.83,797200.0,15.2513,15.259,15.2283,15.236,797200.0
2013-01-24 13:50:00,19.83,19.86,19.82,19.86,787800.0,15.236,15.259,15.2283,15.259,787800.0
2013-01-24 14:00:00,19.86,19.86,19.84,19.86,459800.0,15.259,15.259,15.2436,15.259,459800.0
2013-01-24 14:10:00,19.86,19.86,19.82,19.82,262000.0,15.259,15.259,15.2283,15.2283,262000.0
2013-01-24 14:20:00,19.82,19.84,19.81,19.82,248200.0,15.2283,15.2436,15.2206,15.2283,248200.0
2013-01-24 14:30:00,19.83,19.86,19.82,19.84,248800.0,15.236,15.259,15.2283,15.2436,248800.0
2013-01-24 14:40:00,19.84,19.86,19.82,19.84,220800.0,15.2436,15.259,15.2283,15.2436,220800.0
2013-01-24 14:50:00,19.85,19.86,19.82,19.84,296600.0,15.2513,15.259,15.2283,15.2436,296600.0
2013-01-24 15:00:00,19.84,19.85,19.83,19.85,338800.0,15.2436,15.2513,15.236,15.2513,338800.0
2013-01-24 15:10:00,19.85,19.87,19.84,19.86,372000.0,15.2513,15.2667,15.2436,15.259,372000.0
2013-01-24 15:20:00,19.86,19.87,19.85,19.86,760800.0,15.259,15.2667,15.2513,15.259,760800.0
2013-01-24 15:30:00,19.86,19.88,19.85,19.86,1061000.0,15.259,15.2744,15.2513,15.259,1061000.0
2013-01-24 15:40:00,19.86,19.88,19.82,19.83,903800.0,15.259,15.2744,15.2283,15.236,903800.0
2013-01-24 15:50:00,19.83,19.85,19.79,19.79,2407800.0,15.236,15.2513,15.2052,15.2052,2407800.0
2013-01-25 09:30:00,19.96,19.96,19.75,19.76,582000.0,15.3358,15.3358,15.1745,15.1822,582000.0
2013-01-25 09:40:00,19.76,19.82,19.75,19.77,579000.0,15.1822,15.2283,15.1745,15.1899,579000.0
2013-01-25 09:50:00,19.77,19.86,19.76,19.83,526200.0,15.1899,15.259,15.1822,15.236,526200.0
2013-01-25 10:00:00,19.83,19.86,19.78,19.85,358200.0,15.236,15.259,15.1975,15.2513,358200.0
2013-01-25 10:10:00,19.85,19.88,19.83,19.83,328000.0,15.2513,15.2744,15.236,15.236,328000.0
2013-01-25 10:20:00,19.83,19.85,19.78,19.78,455200.0,15.236,15.2513,15.1975,15.1975,455200.0
2013-01-25 10:30:00,19.78,19.8,19.75,19.78,333400.0,15.1975,15.2129,15.1745,15.1975,333400.0
2013-01-25 10:40:00,19.79,19.81,19.75,19.78,442000.0,15.2052,15.2206,15.1745,15.1975,442000.0
2013-01-25 10:50:00,19.78,19.79,19.75,19.76,485400.0,15.1975,15.2052,15.1745,15.1822,485400.0
2013-01-25 11:00:00,19.77,19.81,19.76,19.78,551800.0,15.1899,15.2206,15.1822,15.1975,551800.0
2013-01-25 11:10:00,19.77,19.81,19.77,19.78,471400.0,15.1899,15.2206,15.1899,15.1975,471400.0
2013-01-25 11:20:00,19.78,19.81,19.77,19.8,539800.0,15.1975,15.2206,15.1899,15.2129,539800.0
2013-01-25 11:30:00,19.81,19.83,19.79,19.81,865600.0,15.2206,15.236,15.2052,15.2206,865600.0
2013-01-25 11:40:00,19.82,19.83,19.8,19.82,501400.0,15.2283,15.236,15.2129,15.2283,501400.0
2013-01-25 11:50:00,19.82,19.82,19.79,19.79,472000.0,15.2283,15.2283,15.2052,15.2052,472000.0
2013-01-25 12:00:00,19.79,19.89,19.79,19.88,1060000.0,15.2052,15.2821,15.2052,15.2744,1060000.0
2013-01-25 12:10:00,19.88,19.89,19.86,19.88,581200.0,15.2744,15.2821,15.259,15.2744,581200.0
2013-01-25 12:20:00,19.88,19.88,19.83,19.84,223400.0,15.2744,15.2744,15.236,15.2436,223400.0
2013-01-25 12:30:00,19.84,19.84,19.81,19.82,206200.0,15.2436,15.2436,15.2206,15.2283,206200.0
2013-01-25 12:40:00,19.82,19.83,19.81,19.83,197400.0,15.2283,15.236,15.2206,15.236,197400.0
2013-01-25 12:50:00,19.83,19.84,19.81,19.81,188800.0,15.236,15.2436,15.2206,15.2206,188800.0
2013-01-25 13:00:00,19.81,19.82,19.79,19.82,203400.0,15.2206,15.2283,15.2052,15.2283,203400.0
2013-01-25 13:10:00,19.82,19.86,19.82,19.83,427600.0,15.2283,15.259,15.2283,15.236,427600.0
2013-01-25 13:20:00,19.83,19.83,19.81,19.83,186400.0,15.236,15.236,15.2206,15.236,186400.0
2013-01-25 13:30:00,19.83,19.83,19.8,19.82,401600.0,15.236,15.236,15.2129,15.2283,401600.0
2013-01-25 13:40:00,19.81,19.86,19.81,19.85,346800.0,15.2206,15.259,15.2206,15.2513,346800.0
2013-01-25 13:50:00,19.86,19.86,19.84,19.86,302800.0,15.259,15.259,15.2436,15.259,302800.0
2013-01-25 14:00:00,19.86,19.88,19.83,19.84,664400.0,15.259,15.2744,15.236,15.2436,664400.0
2013-01-25 14:10:00,19.84,19.88,19.83,19.85,399400.0,15.2436,15.2744,15.236,15.2513,399400.0
2013-01-25 14:20:00,19.85,19.87,19.84,19.85,273800.0,15.2513,15.2667,15.2436,15.2513,273800.0
2013-01-25 14:30:00,19.84,19.88,19.84,19.86,329400.0,15.2436,15.2744,15.2436,15.259,329400.0
2013-01-25 14:40:00,19.86,19.88,19.85,19.86,273400.0,15.259,15.2744,15.2513,15.259,273400.0
2013-01-25 14:50:00,19.85,19.86,19.83,19.83,352400.0,15.2513,15.259,15.236,15.236,352400.0
2013-01-25 15:00:00,19.83,19.84,19.82,19.82,467800.0,15.236,15.2436,15.2283,15.2283,467800.0
2013-01-25 15:10:00,19.82,19.84,19.82,19.82,475000.0,15.2283,15.2436,15.2283,15.2283,475000.0
2013-01-25 15:20:00,19.82,19.83,19.8,19.81,424800.0,15.2283,15.236,15.2129,15.2206,424800.0
2013-01-25 15:30:00,19.81,19.84,19.81,19.83,484200.0,15.2206,15.2436,15.2206,15.236,484200.0
2013-01-25 15:40:00,19.83,19.83,19.8,19.81,649000.0,15.236,15.236,15.2129,15.2206,649000.0
2013-01-25 15:50:00,19.81,19.89,19.8,19.89,2018800.0,15.2206,15.2821,15.2129,15.2821,2018800.0
2013-01-28 09:30:00,19.86,19.99,19.84,19.89,983600.0,15.259,15.3589,15.2436,15.2821,983600.0
2013-01-28 09:40:00,19.89,19.94,19.85,19.88,517200.0,15.2821,15.3205,15.2513,15.2744,517200.0
2013-01-28 09:50:00,19.88,19.89,19.83,19.83,663200.0,15.2744,15.2821,15.236,15.236,663200.0
2013-01-28 10:00:00,19.83,19.89,19.8,19.85,479800.0,15.236,15.2821,15.2129,15.2513,479800.0
2013-01-28 10:10:00,19.85,19.89,19.83,19.83,883800.0,15.2513,15.2821,15.236,15.236,883800.0
2013-01-28 10:20:00,19.83,19.86,19.8,19.82,542200.0,15.236,15.259,15.2129,15.2283,542200.0
2013-01-28 10:30:00,19.82,19.84,19.8,19.8,970600.0,15.2283,15.2436,15.2129,15.2129,970600.0
2013-01-28 10:40:00,19.8,19.81,19.75,19.81,615800.0,15.2129,15.2206,15.1745,15.2206,615800.0
2013-01-28 10:50:00,19.81,19.81,19.77,19.8,411200.0,15.2206,15.2206,15.1899,15.2129,411200.0
2013-01-28 11:00:00,19.8,19.81,19.79,19.8,364600.0,15.2129,15.2206,15.2052,15.2129,364600.0
2013-01-28 11:10:00,19.8,19.81,19.78,19.8,347200.0,15.2129,15.2206,15.1975,15.2129,347200.0
2013-01-28 11:20:00,19.8,19.81,19.78,19.81,532000.0,15.2129,15.2206,15.1975,15.2206,532000.0
2013-01-28 11:30:00,19.8,19.86,19.8,19.85,943200.0,15.2129,15.259,15.2129,15.2513,943200.0
2013-01-28 11:40:00,19.85,19.89,19.85,19.88,539600.0,15.2513,15.2821,15.2513,15.2744,539600.0
2013-01-28 11:50:00,19.88,19.9,19.86,19.87,510200.0,15.2744,15.2897,15.259,15.2667,510200.0
2013-01-28 12:00:00,19.87,19.9,19.86,19.9,151800.0,15.2667,15.2897,15.259,15.2897,151800.0
2013-01-28 12:10:00,19.9,19.91,19.89,19.9,93000.0,15.2897,15.2974,15.2821,15.2897,93000.0
2013-01-28 12:20:00,19.91,19.91,19.86,19.88,210200.0,15.2974,15.2974,15.259,15.2744,210200.0
2013-01-28 12:30:00,19.89,19.9,19.86,19.9,111200.0,15.2821,15.2897,15.259,15.2897,111200.0
2013-01-28 12:40:00,19.9,19.91,19.86,19.86,430200.0,15.2897,15.2974,15.259,15.259,430200.0
2013-01-28 12:50:00,19.87,19.91,19.86,19.89,183000.0,15.2667,15.2974,15.259,15.2821,183000.0
2013-01-28 13:00:00,19.89,19.9,19.86,19.88,139000.0,15.2821,15.2897,15.259,15.2744,139000.0
2013-01-28 13:10:00,19.88,19.9,19.86,19.86,162400.0,15.2744,15.2897,15.259,15.259,162400.0
2013-01-28 13:20:00,19.86,19.88,19.85,19.88,168000.0,15.259,15.2744,15.2513,15.2744,168000.0
2013-01-28 13:30:00,19.88,19.88,19.84,19.85,435000.0,15.2744,15.2744,15.2436,15.2513,435000.0
2013-01-28 13:40:00,19.86,19.86,19.84,19.84,163000.0,15.259,15.259,15.2436,15.2436,163000.0
2013-01-28 13:50:00,19.84,19.85,19.82,19.85,211400.0,15.2436,15.2513,15.2283,15.2513,211400.0
2013-01-28 14:00:00,19.85,19.86,19.84,19.86,219800.0,15.2513,15.259,15.2436,15.259,219800.0
2013-01-28 14:10:00,19.85,19.87,19.85,19.85,128200.0,15.2513,15.2667,15.2513,15.2513,128200.0
2013-01-28 14:20:00,19.85,19.86,19.84,19.85,360000.0,15.2513,15.259,15.2436,15.2513,360000.0
2013-01-28 14:30:00,19.85,19.86,19.84,19.85,224000.0,15.2513,15.259,15.2436,15.2513,224000.0
2013-01-28 14:40:00,19.85,19.86,19.84,19.86,268400.0,15.2513,15.259,15.2436,15.259,268400.0
2013-01-28 14:50:00,19.86,19.86,19.85,19.85,206000.0,15.259,15.259,15.2513,15.2513,206000.0
2013-01-28 15:00:00,19.85,19.87,19.82,19.83,352600.0,15.2513,15.2667,15.2283,15.236,352600.0
2013-01-28 15:10:00,19.83,19.84,19.82,19.83,465000.0,15.236,15.2436,15.2283,15.236,465000.0
2013-01-28 15:20:00,19.83,19.83,19.79,19.8,534800.0,15.236,15.236,15.2052,15.2129,534800.0
2013-01-28 15:30:00,19.8,19.82,19.79,19.81,402600.0,15.2129,15.2283,15.2052,15.2206,402600.0
2013-01-28 15:40:00,19.81,19.81,19.78,19.8,668400.0,15.2206,15.2206,15.1975,15.2129,668400.0
2013-01-28 15:50:00,19.81,19.84,19.77,19.78,1725600.0,15.2206,15.2436,15.1899,15.1975,1725600.0
2013-01-29 09:30:00,19.8,19.8,19.62,19.68,1008800.0,15.2129,15.2129,15.0746,15.1207,1008800.0
2013-01-29 09:40:00,19.68,19.74,19.65,19.67,887200.0,15.1207,15.1668,15.0977,15.113,887200.0
2013-01-29 09:50:00,19.67,19.67,19.61,19.63,547600.0,15.113,15.113,15.0669,15.0823,547600.0
2013-01-29 10:00:00,19.63,19.65,19.52,19.53,1068400.0,15.0823,15.0977,14.9978,15.0055,1068400.0
2013-01-29 10:10:00,19.53,19.58,19.53,19.55,775400.0,15.0055,15.0439,15.0055,15.0208,775400.0
2013-01-29 10:20:00,19.56,19.59,19.48,19.49,1148600.0,15.0285,15.0516,14.967,14.9747,1148600.0
2013-01-29 10:30:00,19.49,19.54,19.48,19.54,929400.0,14.9747,15.0131,14.967,15.0131,929400.0
2013-01-29 10:40:00,19.54,19.56,19.5,19.56,1624600.0,15.0131,15.0285,14.9824,15.0285,1624600.0
2013-01-29 10:50:00,19.56,19.58,19.51,19.52,911600.0,15.0285,15.0439,14.9901,14.9978,911600.0
2013-01-29 11:00:00,19.52,19.55,19.51,19.55,575000.0,14.9978,15.0208,14.9901,15.0208,575000.0
2013-01-29 11:10:00,19.55,19.55,19.51,19.53,2244600.0,15.0208,15.0208,14.9901,15.0055,2244600.0
2013-01-29 11:20:00,19.54,19.58,19.53,19.58,1168400.0,15.0131,15.0439,15.0055,15.0439,1168400.0
2013-01-29 11:30:00,19.58,19.59,19.56,19.58,438600.0,15.0439,15.0516,15.0285,15.0439,438600.0
2013-01-29 11:40:00,19.58,19.61,19.58,19.6,565200.0,15.0439,15.0669,15.0439,15.0592,565200.0
2013-01-29 11:50:00,19.6,19.62,19.58,19.59,515400.0,15.0592,15.0746,15.0439,15.0516,515400.0
2013-01-29 12:00:00,19.58,19.59,19.56,19.58,265800.0,15.0439,15.0516,15.0285,15.0439,265800.0
2013-01-29 12:10:00,19.58,19.6,19.57,19.6,192800.0,15.0439,15.0592,15.0362,15.0592,192800.0
2013-01-29 12:20:00,19.6,19.63,19.59,19.61,737200.0,15.0592,15.0823,15.0516,15.0669,737200.0
2013-01-29 12:30:00,19.61,19.61,19.6,19.6,185400.0,15.0669,15.0669,15.0592,15.0592,185400.0
2013-01-29 12:40:00,19.6,19.64,19.6,19.61,831800.0,15.0592,15.09,15.0592,15.0669,831800.0
2013-01-29 12:50:00,19.61,19.64,19.6,19.62,284800.0,15.0669,15.09,15.0592,15.0746,284800.0
2013-01-29 13:00:00,19.62,19.65,19.61,19.61,311000.0,15.0746,15.0977,15.0669,15.0669,311000.0
2013-01-29 13:10:00,19.61,19.65,19.61,19.65,445000.0,15.0669,15.0977,15.0669,15.0977,445000.0
2013-01-29 13:20:00,19.65,19.67,19.63,19.64,202800.0,15.0977,15.113,15.0823,15.09,202800.0
2013-01-29 13:30:00,19.64,19.65,19.61,19.63,466400.0,15.09,15.0977,15.0669,15.0823,466400.0
2013-01-29 13:40:00,19.63,19.63,19.6,19.6,266400.0,15.0823,15.0823,15.0592,15.0592,266400.0
2013-01-29 13:50:00,19.6,19.65,19.6,19.64,392400.0,15.0592,15.0977,15.0592,15.09,392400.0
2013-01-29 14:00:00,19.63,19.65,19.63,19.65,394800.0,15.0823,15.0977,15.0823,15.0977,394800.0
2013-01-29 14:10:00,19.65,19.65,19.6,19.6,744400.0,15.0977,15.0977,15.0592,15.0592,744400.0
2013-01-29 14:20:00,19.6,19.61,19.6,19.6,186000.0,15.0592,15.0669,15.0592,15.0592,186000.0
2013-01-29 14:30:00,19.6,19.61,19.59,19.61,512000.0,15.0592,15.0669,15.0516,15.0669,512000.0
2013-01-29 14:40:00,19.61,19.61,19.58,19.6,689400.0,15.0669,15.0669,15.0439,15.0592,689400.0
2013-01-29 14:50:00,19.6,19.61,19.59,19.61,322400.0,15.0592,15.0669,15.0516,15.0669,322400.0
2013-01-29 15:00:00,19.61,19.61,19.58,19.59,617000.0,15.0669,15.0669,15.0439,15.0516,617000.0
2013-01-29 15:10:00,19.6,19.62,19.59,19.6,584200.0,15.0592,15.0746,15.0516,15.0592,584200.0
2013-01-29 15:20:00,19.61,19.61,19.59,19.6,512200.0,15.0669,15.0669,15.0516,15.0592,512200.0
2013-01-29 15:30:00,19.6,19.61,19.6,19.6,727200.0,15.0592,15.0669,15.0592,15.0592,727200.0
2013-01-29 15:40:00,19.6,19.61,19.59,19.6,853400.0,15.0592,15.0669,15.0516,15.0592,853400.0
2013-01-29 15:50:00,19.6,19.6,19.55,19.55,2669800.0,15.0592,15.0592,15.0208,15.0208,2669800.0
2013-01-30 09:30:00,19.64,19.65,19.43,19.52,1370000.0,15.09,15.0977,14.9286,14.9978,1370000.0
2013-01-30 09:40:00,19.53,19.54,19.49,19.52,1168800.0,15.0055,15.0131,14.9747,14.9978,1168800.0
2013-01-30 09:50:00,19.52,19.53,19.47,19.48,981200.0,14.9978,15.0055,14.9594,14.967,981200.0
2013-01-30 10:00:00,19.47,19.51,19.47,19.5,920800.0,14.9594,14.9901,14.9594,14.9824,920800.0
2013-01-30 10:10:00,19.5,19.51,19.47,19.5,707600.0,14.9824,14.9901,14.9594,14.9824,707600.0
2013-01-30 10:20:00,19.49,19.5,19.46,19.49,1245600.0,14.9747,14.9824,14.9517,14.9747,1245600.0
2013-01-30 10:30:00,19.49,19.53,19.48,19.5,1010600.0,14.9747,15.0055,14.967,14.9824,1010600.0
2013-01-30 10:40:00,19.5,19.52,19.49,19.51,1234400.0,14.9824,14.9978,14.9747,14.9901,1234400.0
2013-01-30 10:50:00,19.5,19.52,19.49,19.5,722400.0,14.9824,14.9978,14.9747,14.9824,722400.0
2013-01-30 11:00:00,19.5,19.55,19.5,19.55,1260200.0,14.9824,15.0208,14.9824,15.0208,1260200.0
2013-01-30 11:10:00,19.55,19.56,19.5,19.55,1286400.0,15.0208,15.0285,14.9824,15.0208,1286400.0
2013-01-30 11:20:00,19.55,19.61,19.55,19.61,647200.0,15.0208,15.0669,15.0208,15.0669,647200.0
2013-01-30 11:30:00,19.61,19.62,19.59,19.6,609400.0,15.0669,15.0746,15.0516,15.0592,609400.0
2013-01-30 11:40:00,19.61,19.61,19.59,19.61,694600.0,15.0669,15.0669,15.0516,15.0669,694600.0
2013-01-30 11:50:00,19.61,19.61,19.6,19.6,1001800.0,15.0669,15.0669,15.0592,15.0592,1001800.0
2013-01-30 12:00:00,19.6,19.66,19.6,19.65,737200.0,15.0592,15.1053,15.0592,15.0977,737200.0
2013-01-30 12:10:00,19.65,19.67,19.65,19.66,1066800.0,15.0977,15.113,15.0977,15.1053,1066800.0
2013-01-30 12:20:00,19.65,19.67,19.6,19.6,806800.0,15.0977,15.113,15.0592,15.0592,806800.0
2013-01-30 12:30:00,19.6,19.61,19.59,19.61,444400.0,15.0592,15.0669,15.0516,15.0669,444400.0
2013-01-30 12:40:00,19.61,19.63,19.6,19.61,296400.0,15.0669,15.0823,15.0592,15.0669,296400.0
2013-01-30 12:50:00,19.62,19.62,19.6,19.62,112800.0,15.0746,15.0746,15.0592,15.0746,112800.0
2013-01-30 13:00:00,19.62,19.64,19.61,19.63,616600.0,15.0746,15.09,15.0669,15.0823,616600.0
2013-01-30 13:10:00,19.63,19.63,19.59,19.59,321600.0,15.0823,15.0823,15.0516,15.0516,321600.0
2013-01-30 13:20:00,19.59,19.63,19.59,19.63,510000.0,15.0516,15.0823,15.0516,15.0823,510000.0
2013-01-30 13:30:00,19.63,19.63,19.58,19.58,178600.0,15.0823,15.0823,15.0439,15.0439,178600.0
2013-01-30 13:40:00,19.58,19.59,19.57,19.57,270200.0,15.0439,15.0516,15.0362,15.0362,270200.0
2013-01-30 13:50:00,19.58,19.61,19.57,19.6,360000.0,15.0439,15.0669,15.0362,15.0592,360000.0
2013-01-30 14:00:00,19.59,19.63,19.59,19.61,234800.0,15.0516,15.0823,15.0516,15.0669,234800.0
2013-01-30 14:10:00,19.61,19.62,19.57,19.57,460000.0,15.0669,15.0746,15.0362,15.0362,460000.0
2013-01-30 14:20:00,19.57,19.6,19.56,19.58,927000.0,15.0362,15.0592,15.0285,15.0439,927000.0
2013-01-30 14:30:00,19.58,19.6,19.56,19.58,640800.0,15.0439,15.0592,15.0285,15.0439,640800.0
2013-01-30 14:40:00,19.58,19.61,19.53,19.53,435600.0,15.0439,15.0669,15.0055,15.0055,435600.0
2013-01-30 14:50:00,19.53,19.56,19.53,19.55,574800.0,15.0055,15.0285,15.0055,15.0208,574800.0
2013-01-30 15:00:00,19.55,19.56,19.53,19.56,464000.0,15.0208,15.0285,15.0055,15.0285,464000.0
2013-01-30 15:10:00,19.55,19.56,19.49,19.5,694400.0,15.0208,15.0285,14.9747,14.9824,694400.0
2013-01-30 15:20:00,19.51,19.51,19.49,19.5,507200.0,14.9901,14.9901,14.9747,14.9824,507200.0
2013-01-30 15:30:00,19.5,19.52,19.48,19.49,527800.0,14.9824,14.9978,14.967,14.9747,527800.0
2013-01-30 15:40:00,19.49,19.52,19.47,19.5,921400.0,14.9747,14.9978,14.9594,14.9824,921400.0
2013-01-30 15:50:00,19.5,19.52,19.48,19.52,1766200.0,14.9824,14.9978,14.967,14.9978,1766200.0
2013-01-31 09:30:00,19.25,19.35,19.11,19.18,2832000.0,14.7903,14.8672,14.6828,14.7366,2832000.0
2013-01-31 09:40:00,19.18,19.4,19.18,19.4,1733600.0,14.7366,14.9056,14.7366,14.9056,1733600.0
2013-01-31 09:50:00,19.39,19.47,19.39,19.45,824000.0,14.8979,14.9594,14.8979,14.944,824000.0
2013-01-31 10:00:00,19.45,19.46,19.34,19.35,960800.0,14.944,14.9517,14.8595,14.8672,960800.0
2013-01-31 10:10:00,19.35,19.39,19.32,19.32,903600.0,14.8672,14.8979,14.8441,14.8441,903600.0
2013-01-31 10:20:00,19.32,19.34,19.28,19.28,602000.0,14.8441,14.8595,14.8134,14.8134,602000.0
2013-01-31 10:30:00,19.29,19.32,19.28,19.3,716800.0,14.8211,14.8441,14.8134,14.8287,716800.0
2013-01-31 10:40:00,19.29,19.32,19.26,19.29,896200.0,14.8211,14.8441,14.798,14.8211,896200.0
2013-01-31 10:50:00,19.29,19.29,19.21,19.21,1302600.0,14.8211,14.8211,14.7596,14.7596,1302600.0
2013-01-31 11:00:00,19.21,19.25,19.18,19.24,1518800.0,14.7596,14.7903,14.7366,14.7826,1518800.0
2013-01-31 11:10:00,19.24,19.24,19.18,19.22,1039200.0,14.7826,14.7826,14.7366,14.7673,1039200.0
2013-01-31 11:20:00,19.22,19.24,19.21,19.22,1784400.0,14.7673,14.7826,14.7596,14.7673,1784400.0
2013-01-31 11:30:00,19.22,19.22,19.17,19.2,1443200.0,14.7673,14.7673,14.7289,14.7519,1443200.0
2013-01-31 11:40:00,19.2,19.22,19.18,19.22,943400.0,14.7519,14.7673,14.7366,14.7673,943400.0
2013-01-31 11:50:00,19.22,19.22,19.18,19.18,607400.0,14.7673,14.7673,14.7366,14.7366,607400.0
2013-01-31 12:00:00,19.18,19.2,19.17,19.17,595600.0,14.7366,14.7519,14.7289,14.7289,595600.0
2013-01-31 12:10:00,19.17,19.18,19.16,19.17,525600.0,14.7289,14.7366,14.7212,14.7289,525600.0
2013-01-31 12:20:00,19.17,19.18,19.16,19.17,255600.0,14.7289,14.7366,14.7212,14.7289,255600.0
2013-01-31 12:30:00,19.18,19.18,19.14,19.15,1213200.0,14.7366,14.7366,14.7058,14.7135,1213200.0
2013-01-31 12:40:00,19.14,19.17,19.14,19.17,856400.0,14.7058,14.7289,14.7058,14.7289,856400.0
2013-01-31 12:50:00,19.17,19.18,19.15,19.17,697000.0,14.7289,14.7366,14.7135,14.7289,697000.0
2013-01-31 13:00:00,19.17,19.17,19.16,19.17,248400.0,14.7289,14.7289,14.7212,14.7289,248400.0
2013-01-31 13:10:00,19.17,19.17,19.15,19.15,261600.0,14.7289,14.7289,14.7135,14.7135,261600.0
2013-01-31 13:20:00,19.16,19.16,19.12,19.12,378000.0,14.7212,14.7212,14.6905,14.6905,378000.0
2013-01-31 13:30:00,19.13,19.13,19.1,19.1,700600.0,14.6981,14.6981,14.6751,14.6751,700600.0
2013-01-31 13:40:00,19.1,19.12,19.1,19.11,1037200.0,14.6751,14.6905,14.6751,14.6828,1037200.0
2013-01-31 13:50:00,19.11,19.11,19.1,19.1,1357800.0,14.6828,14.6828,14.6751,14.6751,1357800.0
2013-01-31 14:00:00,19.1,19.13,19.1,19.11,1139200.0,14.6751,14.6981,14.6751,14.6828,1139200.0
2013-01-31 14:10:00,19.11,19.13,19.11,19.13,525400.0,14.6828,14.6981,14.6828,14.6981,525400.0
2013-01-31 14:20:00,19.13,19.13,19.09,19.09,848000.0,14.6981,14.6981,14.6674,14.6674,848000.0
2013-01-31 14:30:00,19.1,19.11,19.07,19.1,1545000.0,14.6751,14.6828,14.652,14.6751,1545000.0
2013-01-31 14:40:00,19.11,19.11,19.09,19.09,743600.0,14.6828,14.6828,14.6674,14.6674,743600.0
2013-01-31 14:50:00,19.09,19.1,19.06,19.06,874800.0,14.6674,14.6751,14.6444,14.6444,874800.0
2013-01-31 15:00:00,19.06,19.07,19.05,19.07,1307400.0,14.6444,14.652,14.6367,14.652,1307400.0
2013-01-31 15:10:00,19.07,19.08,19.04,19.04,1063600.0,14.652,14.6597,14.629,14.629,1063600.0
2013-01-31 15:20:00,19.04,19.04,18.95,19.01,3314200.0,14.629,14.629,14.5598,14.6059,3314200.0
2013-01-31 15:30:00,19.01,19.06,19.0,19.06,1598600.0,14.6059,14.6444,14.5983,14.6444,1598600.0
2013-01-31 15:40:00,19.06,19.07,19.03,19.03,1773400.0,14.6444,14.652,14.6213,14.6213,1773400.0
2013-01-31 15:50:00,19.04,19.07,19.01,19.05,4779200.0,14.629,14.652,14.6059,14.6367,4779200.0
2013-02-01 09:30:00,19.2,19.26,19.11,19.14,1844600.0,14.7519,14.798,14.6828,14.7058,1844600.0
2013-02-01 09:40:00,19.14,19.2,19.08,19.16,947600.0,14.7058,14.7519,14.6597,14.7212,947600.0
2013-02-01 09:50:00,19.16,19.22,19.11,19.15,652200.0,14.7212,14.7673,14.6828,14.7135,652200.0
2013-02-01 10:00:00,19.15,19.31,19.15,19.27,1466800.0,14.7135,14.8364,14.7135,14.8057,1466800.0
2013-02-01 10:10:00,19.27,19.29,19.21,19.23,806600.0,14.8057,14.8211,14.7596,14.775,806600.0
2013-02-01 10:20:00,19.23,19.23,19.14,19.16,1443600.0,14.775,14.775,14.7058,14.7212,1443600.0
2013-02-01 10:30:00,19.16,19.18,19.11,19.11,626000.0,14.7212,14.7366,14.6828,14.6828,626000.0
2013-02-01 10:40:00,19.11,19.13,19.11,19.13,550400.0,14.6828,14.6981,14.6828,14.6981,550400.0
2013-02-01 10:50:00,19.13,19.13,19.07,19.13,1476400.0,14.6981,14.6981,14.652,14.6981,1476400.0
2013-02-01 11:00:00,19.13,19.13,19.1,19.13,1382000.0,14.6981,14.6981,14.6751,14.6981,1382000.0
2013-02-01 11:10:00,19.13,19.13,19.11,19.12,356400.0,14.6981,14.6981,14.6828,14.6905,356400.0
2013-02-01 11:20:00,19.12,19.13,19.11,19.11,234400.0,14.6905,14.6981,14.6828,14.6828,234400.0
2013-02-01 11:30:00,19.11,19.15,19.11,19.14,802400.0,14.6828,14.7135,14.6828,14.7058,802400.0
2013-02-01 11:40:00,19.14,19.18,19.12,19.14,990200.0,14.7058,14.7366,14.6905,14.7058,990200.0
2013-02-01 11:50:00,19.14,19.14,19.13,19.14,413000.0,14.7058,14.7058,14.6981,14.7058,413000.0
2013-02-01 12:00:00,19.14,19.18,19.14,19.17,387800.0,14.7058,14.7366,14.7058,14.7289,387800.0
2013-02-01 12:10:00,19.17,19.21,19.16,19.19,428600.0,14.7289,14.7596,14.7212,14.7442,428600.0
2013-02-01 12:20:00,19.19,19.21,19.18,19.21,254600.0,14.7442,14.7596,14.7366,14.7596,254600.0
2013-02-01 12:30:00,19.21,19.23,19.2,19.21,505600.0,14.7596,14.775,14.7519,14.7596,505600.0
2013-02-01 12:40:00,19.22,19.22,19.2,19.22,393600.0,14.7673,14.7673,14.7519,14.7673,393600.0
2013-02-01 12:50:00,19.22,19.25,19.21,19.24,233600.0,14.7673,14.7903,14.7596,14.7826,233600.0
2013-02-01 13:00:00,19.23,19.24,19.21,19.23,376200.0,14.775,14.7826,14.7596,14.775,376200.0
2013-02-01 13:10:00,19.23,19.25,19.22,19.24,263400.0,14.775,14.7903,14.7673,14.7826,263400.0
2013-02-01 13:20:00,19.23,19.24,19.22,19.24,176200.0,14.775,14.7826,14.7673,14.7826,176200.0
2013-02-01 13:30:00,19.24,19.25,19.24,19.24,344000.0,14.7826,14.7903,14.7826,14.7826,344000.0
2013-02-01 13:40:00,19.24,19.25,19.23,19.24,223400.0,14.7826,14.7903,14.775,14.7826,223400.0
2013-02-01 13:50:00,19.24,19.25,19.22,19.24,517800.0,14.7826,14.7903,14.7673,14.7826,517800.0
2013-02-01 14:00:00,19.24,19.25,19.2,19.21,451400.0,14.7826,14.7903,14.7519,14.7596,451400.0
2013-02-01 14:10:00,19.2,19.21,19.18,19.2,265400.0,14.7519,14.7596,14.7366,14.7519,265400.0
2013-02-01 14:20:00,19.19,19.21,19.19,19.2,815200.0,14.7442,14.7596,14.7442,14.7519,815200.0
2013-02-01 14:30:00,19.2,19.24,19.19,19.23,490800.0,14.7519,14.7826,14.7442,14.775,490800.0
2013-02-01 14:40:00,19.23,19.24,19.23,19.23,340200.0,14.775,14.7826,14.775,14.775,340200.0
2013-02-01 14:50:00,19.23,19.24,19.22,19.24,336000.0,14.775,14.7826,14.7673,14.7826,336000.0
2013-02-01 15:00:00,19.24,19.27,19.23,19.25,785800.0,14.7826,14.8057,14.775,14.7903,785800.0
2013-02-01 15:10:00,19.25,19.28,19.24,19.26,953800.0,14.7903,14.8134,14.7826,14.798,953800.0
2013-02-01 15:20:00,19.27,19.28,19.25,19.26,392800.0,14.8057,14.8134,14.7903,14.798,392800.0
2013-02-01 15:30:00,19.27,19.31,19.25,19.3,984600.0,14.8057,14.8364,14.7903,14.8287,984600.0
2013-02-01 15:40:00,19.3,19.31,19.27,19.28,1068200.0,14.8287,14.8364,14.8057,14.8134,1068200.0
2013-02-01 15:50:00,19.28,19.31,19.27,19.3,1815600.0,14.8134,14.8364,14.8057,14.8287,1815600.0
2013-02-04 09:30:00,19.25,19.25,19.16,19.17,961000.0,14.7903,14.7903,14.7212,14.7289,961000.0
2013-02-04 09:40:00,19.17,19.21,19.14,19.17,657600.0,14.7289,14.7596,14.7058,14.7289,657600.0
2013-02-04 09:50:00,19.17,19.23,19.15,19.23,415400.0,14.7289,14.775,14.7135,14.775,415400.0
2013-02-04 10:00:00,19.23,19.25,19.17,19.19,626400.0,14.775,14.7903,14.7289,14.7442,626400.0
2013-02-04 10:10:00,19.18,19.21,19.15,19.16,365600.0,14.7366,14.7596,14.7135,14.7212,365600.0
2013-02-04 10:20:00,19.17,19.18,19.14,19.15,292800.0,14.7289,14.7366,14.7058,14.7135,292800.0
2013-02-04 10:30:00,19.15,19.15,19.1,19.11,522800.0,14.7135,14.7135,14.6751,14.6828,522800.0
2013-02-04 10:40:00,19.1,19.14,19.1,19.13,454800.0,14.6751,14.7058,14.6751,14.6981,454800.0
2013-02-04 10:50:00,19.13,19.14,19.09,19.09,316400.0,14.6981,14.7058,14.6674,14.6674,316400.0
2013-02-04 11:00:00,19.09,19.11,19.07,19.09,500600.0,14.6674,14.6828,14.652,14.6674,500600.0
2013-02-04 11:10:00,19.09,19.11,19.08,19.11,282200.0,14.6674,14.6828,14.6597,14.6828,282200.0
2013-02-04 11:20:00,19.1,19.13,19.05,19.06,440000.0,14.6751,14.6981,14.6367,14.6444,440000.0
2013-02-04 11:30:00,19.07,19.07,19.0,19.02,1062400.0,14.652,14.652,14.5983,14.6136,1062400.0
2013-02-04 11:40:00,19.02,19.04,19.0,19.02,1014200.0,14.6136,14.629,14.5983,14.6136,1014200.0
2013-02-04 11:50:00,19.02,19.03,18.99,19.02,1098600.0,14.6136,14.6213,14.5906,14.6136,1098600.0
2013-02-04 12:00:00,19.02,19.02,18.99,19.01,894400.0,14.6136,14.6136,14.5906,14.6059,894400.0
2013-02-04 12:10:00,19.01,19.04,19.0,19.0,1061800.0,14.6059,14.629,14.5983,14.5983,1061800.0
2013-02-04 12:20:00,19.0,19.0,18.93,18.93,868200.0,14.5983,14.5983,14.5445,14.5445,868200.0
2013-02-04 12:30:00,18.93,18.95,18.91,18.94,816000.0,14.5445,14.5598,14.5291,14.5522,816000.0
2013-02-04 12:40:00,18.94,18.96,18.92,18.96,813200.0,14.5522,14.5675,14.5368,14.5675,813200.0
2013-02-04 12:50:00,18.95,18.96,18.93,18.93,1033800.0,14.5598,14.5675,14.5445,14.5445,1033800.0
2013-02-04 13:00:00,18.93,18.98,18.93,18.98,1138600.0,14.5445,14.5829,14.5445,14.5829,1138600.0
2013-02-04 13:10:00,18.97,19.0,18.97,19.0,666400.0,14.5752,14.5983,14.5752,14.5983,666400.0
2013-02-04 13:20:00,19.0,19.0,18.98,18.99,1789600.0,14.5983,14.5983,14.5829,14.5906,1789600.0
2013-02-04 13:30:00,18.99,19.0,18.98,19.0,732000.0,14.5906,14.5983,14.5829,14.5983,732000.0
2013-02-04 13:40:00,19.0,19.02,19.0,19.01,551800.0,14.5983,14.6136,14.5983,14.6059,551800.0
2013-02-04 13:50:00,19.01,19.01,18.99,19.0,325000.0,14.6059,14.6059,14.5906,14.5983,325000.0
2013-02-04 14:00:00,19.0,19.05,18.99,19.04,616800.0,14.5983,14.6367,14.5906,14.629,616800.0
2013-02-04 14:10:00,19.04,19.06,19.04,19.06,1233400.0,14.629,14.6444,14.629,14.6444,1233400.0
2013-02-04 14:20:00,19.06,19.08,19.05,19.08,672400.0,14.6444,14.6597,14.6367,14.6597,672400.0
2013-02-04 14:30:00,19.08,19.08,19.05,19.07,274400.0,14.6597,14.6597,14.6367,14.652,274400.0
2013-02-04 14:40:00,19.07,19.09,19.07,19.07,338800.0,14.652,14.6674,14.652,14.652,338800.0
2013-02-04 14:50:00,19.08,19.1,19.07,19.1,310200.0,14.6597,14.6751,14.652,14.6751,310200.0
2013-02-04 15:00:00,19.1,19.1,19.08,19.09,381800.0,14.6751,14.6751,14.6597,14.6674,381800.0
2013-02-04 15:10:00,19.09,19.1,19.08,19.1,869600.0,14.6674,14.6751,14.6597,14.6751,869600.0
2013-02-04 15:20:00,19.1,19.16,19.09,19.15,1093800.0,14.6751,14.7212,14.6674,14.7135,1093800.0
2013-02-04 15:30:00,19.15,19.16,19.11,19.12,1102800.0,14.7135,14.7212,14.6828,14.6905,1102800.0
2013-02-04 15:40:00,19.11,19.14,19.11,19.11,1040800.0,14.6828,14.7058,14.6828,14.6828,1040800.0
2013-02-04 15:50:00,19.12,19.14,19.08,19.1,2002800.0,14.6905,14.7058,14.6597,14.6751,2002800.0
2013-02-05 09:30:00,19.24,19.25,19.11,19.16,813200.0,14.7826,14.7903,14.6828,14.7212,813200.0
2013-02-05 09:40:00,19.17,19.25,19.17,19.24,550800.0,14.7289,14.7903,14.7289,14.7826,550800.0
2013-02-05 09:50:00,19.25,19.36,19.25,19.34,895400.0,14.7903,14.8748,14.7903,14.8595,895400.0
2013-02-05 10:00:00,19.34,19.39,19.31,19.37,830400.0,14.8595,14.8979,14.8364,14.8825,830400.0
2013-02-05 10:10:00,19.38,19.43,19.36,19.4,1431600.0,14.8902,14.9286,14.8748,14.9056,1431600.0
2013-02-05 10:20:00,19.4,19.43,19.36,19.41,1246800.0,14.9056,14.9286,14.8748,14.9133,1246800.0
2013-02-05 10:30:00,19.4,19.41,19.36,19.39,711000.0,14.9056,14.9133,14.8748,14.8979,711000.0
2013-02-05 10:40:00,19.39,19.43,19.39,19.42,631200.0,14.8979,14.9286,14.8979,14.9209,631200.0
2013-02-05 10:50:00,19.41,19.5,19.41,19.49,1155000.0,14.9133,14.9824,14.9133,14.9747,1155000.0
2013-02-05 11:00:00,19.49,19.5,19.43,19.43,1032200.0,14.9747,14.9824,14.9286,14.9286,1032200.0
2013-02-05 11:10:00,19.43,19.46,19.42,19.42,976600.0,14.9286,14.9517,14.9209,14.9209,976600.0
2013-02-05 11:20:00,19.43,19.49,19.42,19.45,762000.0,14.9286,14.9747,14.9209,14.944,762000.0
2013-02-05 11:30:00,19.45,19.5,19.44,19.49,525200.0,14.944,14.9824,14.9363,14.9747,525200.0
2013-02-05 11:40:00,19.49,19.52,19.48,19.51,949200.0,14.9747,14.9978,14.967,14.9901,949200.0
2013-02-05 11:50:00,19.51,19.53,19.5,19.52,567600.0,14.9901,15.0055,14.9824,14.9978,567600.0
2013-02-05 12:00:00,19.52,19.52,19.5,19.5,636800.0,14.9978,14.9978,14.9824,14.9824,636800.0
2013-02-05 12:10:00,19.5,19.54,19.5,19.52,477200.0,14.9824,15.0131,14.9824,14.9978,477200.0
2013-02-05 12:20:00,19.52,19.52,19.5,19.5,479200.0,14.9978,14.9978,14.9824,14.9824,479200.0
2013-02-05 12:30:00,19.5,19.52,19.48,19.48,342200.0,14.9824,14.9978,14.967,14.967,342200.0
2013-02-05 12:40:00,19.48,19.5,19.47,19.49,486200.0,14.967,14.9824,14.9594,14.9747,486200.0
2013-02-05 12:50:00,19.49,19.49,19.47,19.47,270000.0,14.9747,14.9747,14.9594,14.9594,270000.0
2013-02-05 13:00:00,19.47,19.5,19.47,19.5,227400.0,14.9594,14.9824,14.9594,14.9824,227400.0
2013-02-05 13:10:00,19.5,19.51,19.49,19.5,272200.0,14.9824,14.9901,14.9747,14.9824,272200.0
2013-02-05 13:20:00,19.5,19.52,19.49,19.5,230000.0,14.9824,14.9978,14.9747,14.9824,230000.0
2013-02-05 13:30:00,19.51,19.53,19.51,19.53,300400.0,14.9901,15.0055,14.9901,15.0055,300400.0
2013-02-05 13:40:00,19.53,19.55,19.52,19.54,365800.0,15.0055,15.0208,14.9978,15.0131,365800.0
2013-02-05 13:50:00,19.54,19.59,19.53,19.57,658200.0,15.0131,15.0516,15.0055,15.0362,658200.0
2013-02-05 14:00:00,19.57,19.59,19.56,19.58,538600.0,15.0362,15.0516,15.0285,15.0439,538600.0
2013-02-05 14:10:00,19.58,19.65,19.57,19.64,1029400.0,15.0439,15.0977,15.0362,15.09,1029400.0
2013-02-05 14:20:00,19.63,19.67,19.63,19.67,814200.0,15.0823,15.113,15.0823,15.113,814200.0
2013-02-05 14:30:00,19.67,19.7,19.66,19.7,692400.0,15.113,15.1361,15.1053,15.1361,692400.0
2013-02-05 14:40:00,19.7,19.74,19.69,19.71,867200.0,15.1361,15.1668,15.1284,15.1438,867200.0
2013-02-05 14:50:00,19.71,19.72,19.66,19.66,551000.0,15.1438,15.1514,15.1053,15.1053,551000.0
2013-02-05 15:00:00,19.66,19.68,19.65,19.66,798400.0,15.1053,15.1207,15.0977,15.1053,798400.0
2013-02-05 15:10:00,19.66,19.67,19.65,19.67,456000.0,15.1053,15.113,15.0977,15.113,456000.0
2013-02-05 15:20:00,19.66,19.68,19.63,19.65,682200.0,15.1053,15.1207,15.0823,15.0977,682200.0
2013-02-05 15:30:00,19.65,19.68,19.64,19.66,657000.0,15.0977,15.1207,15.09,15.1053,657000.0
2013-02-05 15:40:00,19.66,19.67,19.61,19.61,1673600.0,15.1053,15.113,15.0669,15.0669,1673600.0
2013-02-05 15:50:00,19.61,19.64,19.6,19.62,2540400.0,15.0669,15.09,15.0592,15.0746,2540400.0
2013-02-06 09:30:00,19.56,19.58,19.46,19.51,933400.0,15.0285,15.0439,14.9517,14.9901,933400.0
2013-02-06 09:40:00,19.52,19.53,19.46,19.49,882600.0,14.9978,15.0055,14.9517,14.9747,882600.0
2013-02-06 09:50:00,19.49,19.5,19.49,19.5,1012600.0,14.9747,14.9824,14.9747,14.9824,1012600.0
2013-02-06 10:00:00,19.5,19.53,19.49,19.52,794400.0,14.9824,15.0055,14.9747,14.9978,794400.0
2013-02-06 10:10:00,19.51,19.53,19.48,19.5,1114200.0,14.9901,15.0055,14.967,14.9824,1114200.0
2013-02-06 10:20:00,19.5,19.53,19.5,19.53,1202600.0,14.9824,15.0055,14.9824,15.0055,1202600.0
2013-02-06 10:30:00,19.53,19.53,19.43,19.44,640000.0,15.0055,15.0055,14.9286,14.9363,640000.0
2013-02-06 10:40:00,19.45,19.46,19.41,19.43,378200.0,14.944,14.9517,14.9133,14.9286,378200.0
2013-02-06 10:50:00,19.43,19.46,19.42,19.43,485400.0,14.9286,14.9517,14.9209,14.9286,485400.0
2013-02-06 11:00:00,19.43,19.48,19.43,19.45,346800.0,14.9286,14.967,14.9286,14.944,346800.0
2013-02-06 11:10:00,19.45,19.47,19.44,19.45,636400.0,14.944,14.9594,14.9363,14.944,636400.0
2013-02-06 11:20:00,19.45,19.46,19.43,19.46,430800.0,14.944,14.9517,14.9286,14.9517,430800.0
2013-02-06 11:30:00,19.45,19.45,19.38,19.39,779000.0,14.944,14.944,14.8902,14.8979,779000.0
2013-02-06 11:40:00,19.39,19.43,19.39,19.43,285800.0,14.8979,14.9286,14.8979,14.9286,285800.0
2013-02-06 11:50:00,19.43,19.43,19.4,19.42,454400.0,14.9286,14.9286,14.9056,14.9209,454400.0
2013-02-06 12:00:00,19.42,19.43,19.4,19.42,310400.0,14.9209,14.9286,14.9056,14.9209,310400.0
2013-02-06 12:10:00,19.43,19.43,19.42,19.43,240000.0,14.9286,14.9286,14.9209,14.9286,240000.0
2013-02-06 12:20:00,19.42,19.43,19.42,19.42,222400.0,14.9209,14.9286,14.9209,14.9209,222400.0
2013-02-06 12:30:00,19.42,19.45,19.42,19.43,324600.0,14.9209,14.944,14.9209,14.9286,324600.0
2013-02-06 12:40:00,19.43,19.45,19.43,19.45,324200.0,14.9286,14.944,14.9286,14.944,324200.0
2013-02-06 12:50:00,19.45,19.46,19.44,19.45,340600.0,14.944,14.9517,14.9363,14.944,340600.0
2013-02-06 13:00:00,19.43,19.44,19.4,19.41,521400.0,14.9286,14.9363,14.9056,14.9133,521400.0
2013-02-06 13:10:00,19.41,19.41,19.39,19.4,237600.0,14.9133,14.9133,14.8979,14.9056,237600.0
2013-02-06 13:20:00,19.4,19.4,19.35,19.36,384800.0,14.9056,14.9056,14.8672,14.8748,384800.0
2013-02-06 13:30:00,19.36,19.36,19.33,19.35,542200.0,14.8748,14.8748,14.8518,14.8672,542200.0
2013-02-06 13:40:00,19.35,19.38,19.35,19.38,557800.0,14.8672,14.8902,14.8672,14.8902,557800.0
2013-02-06 13:50:00,19.38,19.38,19.35,19.35,235400.0,14.8902,14.8902,14.8672,14.8672,235400.0
2013-02-06 14:00:00,19.35,19.36,19.33,19.35,372200.0,14.8672,14.8748,14.8518,14.8672,372200.0
2013-02-06 14:10:00,19.35,19.36,19.34,19.35,259000.0,14.8672,14.8748,14.8595,14.8672,259000.0
2013-02-06 14:20:00,19.35,19.36,19.33,19.33,251400.0,14.8672,14.8748,14.8518,14.8518,251400.0
2013-02-06 14:30:00,19.33,19.35,19.32,19.33,444000.0,14.8518,14.8672,14.8441,14.8518,444000.0
2013-02-06 14:40:00,19.33,19.34,19.32,19.33,603200.0,14.8518,14.8595,14.8441,14.8518,603200.0
2013-02-06 14:50:00,19.33,19.33,19.32,19.33,424600.0,14.8518,14.8518,14.8441,14.8518,424600.0
2013-02-06 15:00:00,19.33,19.35,19.32,19.34,349200.0,14.8518,14.8672,14.8441,14.8595,349200.0
2013-02-06 15:10:00,19.34,19.34,19.3,19.33,493000.0,14.8595,14.8595,14.8287,14.8518,493000.0
2013-02-06 15:20:00,19.33,19.35,19.32,19.35,309600.0,14.8518,14.8672,14.8441,14.8672,309600.0
2013-02-06 15:30:00,19.34,19.36,19.33,19.33,467200.0,14.8595,14.8748,14.8518,14.8518,467200.0
2013-02-06 15:40:00,19.34,19.35,19.32,19.32,708400.0,14.8595,14.8672,14.8441,14.8441,708400.0
2013-02-06 15:50:00,19.33,19.38,19.33,19.36,1800000.0,14.8518,14.8902,14.8518,14.8748,1800000.0
2013-02-07 09:30:00,19.35,19.37,19.23,19.29,1451200.0,14.8672,14.8825,14.775,14.8211,1451200.0
2013-02-07 09:40:00,19.3,19.31,19.25,19.28,555600.0,14.8287,14.8364,14.7903,14.8134,555600.0
2013-02-07 09:50:00,19.28,19.28,19.23,19.26,462400.0,14.8134,14.8134,14.775,14.798,462400.0
2013-02-07 10:00:00,19.27,19.3,19.25,19.27,539600.0,14.8057,14.8287,14.7903,14.8057,539600.0
2013-02-07 10:10:00,19.28,19.29,19.22,19.24,1065000.0,14.8134,14.8211,14.7673,14.7826,1065000.0
2013-02-07 10:20:00,19.24,19.24,19.1,19.12,860200.0,14.7826,14.7826,14.6751,14.6905,860200.0
2013-02-07 10:30:00,19.12,19.16,19.1,19.12,1680800.0,14.6905,14.7212,14.6751,14.6905,1680800.0
2013-02-07 10:40:00,19.12,19.13,19.07,19.1,736600.0,14.6905,14.6981,14.652,14.6751,736600.0
2013-02-07 10:50:00,19.1,19.1,19.05,19.09,646400.0,14.6751,14.6751,14.6367,14.6674,646400.0
2013-02-07 11:00:00,19.09,19.16,19.08,19.16,413800.0,14.6674,14.7212,14.6597,14.7212,413800.0
2013-02-07 11:10:00,19.16,19.18,19.15,19.17,604000.0,14.7212,14.7366,14.7135,14.7289,604000.0
2013-02-07 11:20:00,19.17,19.17,19.15,19.16,498200.0,14.7289,14.7289,14.7135,14.7212,498200.0
2013-02-07 11:30:00,19.16,19.17,19.09,19.09,666800.0,14.7212,14.7289,14.6674,14.6674,666800.0
2013-02-07 11:40:00,19.09,19.1,19.05,19.07,501400.0,14.6674,14.6751,14.6367,14.652,501400.0
2013-02-07 11:50:00,19.07,19.09,19.05,19.05,518200.0,14.652,14.6674,14.6367,14.6367,518200.0
2013-02-07 12:00:00,19.05,19.09,19.04,19.07,660800.0,14.6367,14.6674,14.629,14.652,660800.0
2013-02-07 12:10:00,19.07,19.11,19.06,19.11,565000.0,14.652,14.6828,14.6444,14.6828,565000.0
2013-02-07 12:20:00,19.1,19.11,19.06,19.1,1176200.0,14.6751,14.6828,14.6444,14.6751,1176200.0
2013-02-07 12:30:00,19.1,19.16,19.09,19.15,691600.0,14.6751,14.7212,14.6674,14.7135,691600.0
2013-02-07 12:40:00,19.16,19.18,19.15,19.16,301600.0,14.7212,14.7366,14.7135,14.7212,301600.0
2013-02-07 12:50:00,19.16,19.21,19.15,19.2,480400.0,14.7212,14.7596,14.7135,14.7519,480400.0
2013-02-07 13:00:00,19.21,19.22,19.19,19.22,562200.0,14.7596,14.7673,14.7442,14.7673,562200.0
2013-02-07 13:10:00,19.21,19.23,19.2,19.21,381600.0,14.7596,14.775,14.7519,14.7596,381600.0
2013-02-07 13:20:00,19.21,19.25,19.21,19.23,239000.0,14.7596,14.7903,14.7596,14.775,239000.0
2013-02-07 13:30:00,19.23,19.25,19.21,19.25,316600.0,14.775,14.7903,14.7596,14.7903,316600.0
2013-02-07 13:40:00,19.25,19.31,19.24,19.3,871000.0,14.7903,14.8364,14.7826,14.8287,871000.0
2013-02-07 13:50:00,19.3,19.31,19.29,19.3,528200.0,14.8287,14.8364,14.8211,14.8287,528200.0
2013-02-07 14:00:00,19.31,19.31,19.23,19.23,248800.0,14.8364,14.8364,14.775,14.775,248800.0
2013-02-07 14:10:00,19.23,19.25,19.22,19.24,309200.0,14.775,14.7903,14.7673,14.7826,309200.0
2013-02-07 14:20:00,19.24,19.25,19.2,19.25,235000.0,14.7826,14.7903,14.7519,14.7903,235000.0
2013-02-07 14:30:00,19.24,19.25,19.23,19.23,302000.0,14.7826,14.7903,14.775,14.775,302000.0
2013-02-07 14:40:00,19.23,19.26,19.22,19.25,167800.0,14.775,14.798,14.7673,14.7903,167800.0
2013-02-07 14:50:00,19.25,19.29,19.25,19.28,271800.0,14.7903,14.8211,14.7903,14.8134,271800.0
2013-02-07 15:00:00,19.28,19.31,19.25,19.29,402400.0,14.8134,14.8364,14.7903,14.8211,402400.0
2013-02-07 15:10:00,19.29,19.31,19.27,19.31,413800.0,14.8211,14.8364,14.8057,14.8364,413800.0
2013-02-07 15:20:00,19.31,19.32,19.29,19.3,653200.0,14.8364,14.8441,14.8211,14.8287,653200.0
2013-02-07 15:30:00,19.3,19.3,19.26,19.29,569200.0,14.8287,14.8287,14.798,14.8211,569200.0
2013-02-07 15:40:00,19.29,19.31,19.28,19.3,1162400.0,14.8211,14.8364,14.8134,14.8287,1162400.0
2013-02-07 15:50:00,19.3,19.32,19.29,19.31,1384000.0,14.8287,14.8441,14.8211,14.8364,1384000.0
2013-02-08 09:30:00,19.35,19.43,19.3,19.39,679800.0,14.8672,14.9286,14.8287,14.8979,679800.0
2013-02-08 09:40:00,19.39,19.44,19.38,19.43,1744200.0,14.8979,14.9363,14.8902,14.9286,1744200.0
2013-02-08 09:50:00,19.42,19.43,19.37,19.39,840200.0,14.9209,14.9286,14.8825,14.8979,840200.0
2013-02-08 10:00:00,19.39,19.43,19.38,19.39,1284200.0,14.8979,14.9286,14.8902,14.8979,1284200.0
2013-02-08 10:10:00,19.39,19.4,19.35,19.36,980600.0,14.8979,14.9056,14.8672,14.8748,980600.0
2013-02-08 10:20:00,19.36,19.39,19.34,19.38,780400.0,14.8748,14.8979,14.8595,14.8902,780400.0
2013-02-08 10:30:00,19.38,19.41,19.36,19.38,979600.0,14.8902,14.9133,14.8748,14.8902,979600.0
2013-02-08 10:40:00,19.39,19.4,19.36,19.37,1359200.0,14.8979,14.9056,14.8748,14.8825,1359200.0
2013-02-08 10:50:00,19.38,19.38,19.35,19.36,1216400.0,14.8902,14.8902,14.8672,14.8748,1216400.0
2013-02-08 11:00:00,19.36,19.37,19.33,19.34,601800.0,14.8748,14.8825,14.8518,14.8595,601800.0
2013-02-08 11:10:00,19.34,19.35,19.3,19.31,458200.0,14.8595,14.8672,14.8287,14.8364,458200.0
2013-02-08 11:20:00,19.32,19.32,19.29,19.29,797400.0,14.8441,14.8441,14.8211,14.8211,797400.0
2013-02-08 11:30:00,19.29,19.31,19.28,19.3,384400.0,14.8211,14.8364,14.8134,14.8287,384400.0
2013-02-08 11:40:00,19.3,19.33,19.28,19.28,970000.0,14.8287,14.8518,14.8134,14.8134,970000.0
2013-02-08 11:50:00,19.28,19.33,19.28,19.31,412200.0,14.8134,14.8518,14.8134,14.8364,412200.0
2013-02-08 12:00:00,19.32,19.36,19.32,19.33,783200.0,14.8441,14.8748,14.8441,14.8518,783200.0
2013-02-08 12:10:00,19.33,19.36,19.33,19.33,309400.0,14.8518,14.8748,14.8518,14.8518,309400.0
2013-02-08 12:20:00,19.33,19.34,19.32,19.33,1938200.0,14.8518,14.8595,14.8441,14.8518,1938200.0
2013-02-08 12:30:00,19.33,19.35,19.32,19.33,1214800.0,14.8518,14.8672,14.8441,14.8518,1214800.0
2013-02-08 12:40:00,19.33,19.36,19.32,19.35,1731800.0,14.8518,14.8748,14.8441,14.8672,1731800.0
2013-02-08 12:50:00,19.36,19.39,19.36,19.38,457000.0,14.8748,14.8979,14.8748,14.8902,457000.0
2013-02-08 13:00:00,19.37,19.37,19.36,19.36,195000.0,14.8825,14.8825,14.8748,14.8748,195000.0
2013-02-08 13:10:00,19.37,19.37,19.35,19.36,579000.0,14.8825,14.8825,14.8672,14.8748,579000.0
2013-02-08 13:20:00,19.36,19.36,19.34,19.36,170200.0,14.8748,14.8748,14.8595,14.8748,170200.0
2013-02-08 13:30:00,19.36,19.36,19.32,19.32,841000.0,14.8748,14.8748,14.8441,14.8441,841000.0
2013-02-08 13:40:00,19.32,19.32,19.3,19.32,395800.0,14.8441,14.8441,14.8287,14.8441,395800.0
2013-02-08 13:50:00,19.32,19.34,19.32,19.34,158800.0,14.8441,14.8595,14.8441,14.8595,158800.0
2013-02-08 14:00:00,19.34,19.34,19.32,19.32,393400.0,14.8595,14.8595,14.8441,14.8441,393400.0
2013-02-08 14:10:00,19.32,19.33,19.3,19.33,482400.0,14.8441,14.8518,14.8287,14.8518,482400.0
2013-02-08 14:20:00,19.32,19.33,19.31,19.31,552400.0,14.8441,14.8518,14.8364,14.8364,552400.0
2013-02-08 14:30:00,19.32,19.33,19.3,19.32,243000.0,14.8441,14.8518,14.8287,14.8441,243000.0
2013-02-08 14:40:00,19.32,19.33,19.3,19.3,205000.0,14.8441,14.8518,14.8287,14.8287,205000.0
2013-02-08 14:50:00,19.3,19.32,19.29,19.31,542600.0,14.8287,14.8441,14.8211,14.8364,542600.0
2013-02-08 15:00:00,19.31,19.34,19.31,19.34,177600.0,14.8364,14.8595,14.8364,14.8595,177600.0
2013-02-08 15:10:00,19.34,19.34,19.32,19.32,240800.0,14.8595,14.8595,14.8441,14.8441,240800.0
2013-02-08 15:20:00,19.33,19.35,19.32,19.34,246800.0,14.8518,14.8672,14.8441,14.8595,246800.0
2013-02-08 15:30:00,19.33,19.34,19.32,19.33,408200.0,14.8518,14.8595,14.8441,14.8518,408200.0
2013-02-08 15:40:00,19.34,19.36,19.33,19.36,338200.0,14.8595,14.8748,14.8518,14.8748,338200.0
2013-02-08 15:50:00,19.36,19.4,19.36,19.38,2176600.0,14.8748,14.9056,14.8748,14.8902,2176600.0
2013-02-11 09:30:00,19.36,19.39,19.3,19.33,782000.0,14.8748,14.8979,14.8287,14.8518,782000.0
2013-02-11 09:40:00,19.33,19.35,19.29,19.32,575800.0,14.8518,14.8672,14.8211,14.8441,575800.0
2013-02-11 09:50:00,19.33,19.34,19.27,19.29,352800.0,14.8518,14.8595,14.8057,14.8211,352800.0
2013-02-11 10:00:00,19.29,19.3,19.25,19.25,626600.0,14.8211,14.8287,14.7903,14.7903,626600.0
2013-02-11 10:10:00,19.25,19.25,19.2,19.24,463200.0,14.7903,14.7903,14.7519,14.7826,463200.0
2013-02-11 10:20:00,19.24,19.3,19.23,19.29,291600.0,14.7826,14.8287,14.775,14.8211,291600.0
2013-02-11 10:30:00,19.28,19.29,19.23,19.24,368000.0,14.8134,14.8211,14.775,14.7826,368000.0
2013-02-11 10:40:00,19.24,19.28,19.24,19.27,339400.0,14.7826,14.8134,14.7826,14.8057,339400.0
2013-02-11 10:50:00,19.27,19.3,19.26,19.3,233000.0,14.8057,14.8287,14.798,14.8287,233000.0
2013-02-11 11:00:00,19.3,19.31,19.28,19.3,274200.0,14.8287,14.8364,14.8134,14.8287,274200.0
2013-02-11 11:10:00,19.3,19.31,19.28,19.28,312800.0,14.8287,14.8364,14.8134,14.8134,312800.0
2013-02-11 11:20:00,19.28,19.29,19.27,19.28,322000.0,14.8134,14.8211,14.8057,14.8134,322000.0
2013-02-11 11:30:00,19.29,19.31,19.29,19.3,230400.0,14.8211,14.8364,14.8211,14.8287,230400.0
2013-02-11 11:40:00,19.3,19.31,19.29,19.29,113600.0,14.8287,14.8364,14.8211,14.8211,113600.0
2013-02-11 11:50:00,19.29,19.3,19.26,19.27,459400.0,14.8211,14.8287,14.798,14.8057,459400.0
2013-02-11 12:00:00,19.27,19.3,19.27,19.29,570000.0,14.8057,14.8287,14.8057,14.8211,570000.0
2013-02-11 12:10:00,19.29,19.29,19.26,19.28,228200.0,14.8211,14.8211,14.798,14.8134,228200.0
2013-02-11 12:20:00,19.28,19.3,19.26,19.27,250400.0,14.8134,14.8287,14.798,14.8057,250400.0
2013-02-11 12:30:00,19.27,19.28,19.23,19.24,362000.0,14.8057,14.8134,14.775,14.7826,362000.0
2013-02-11 12:40:00,19.24,19.24,19.21,19.23,446400.0,14.7826,14.7826,14.7596,14.775,446400.0
2013-02-11 12:50:00,19.22,19.25,19.22,19.25,193000.0,14.7673,14.7903,14.7673,14.7903,193000.0
2013-02-11 13:00:00,19.25,19.27,19.25,19.25,259200.0,14.7903,14.8057,14.7903,14.7903,259200.0
2013-02-11 13:10:00,19.25,19.25,19.23,19.25,199200.0,14.7903,14.7903,14.775,14.7903,199200.0
2013-02-11 13:20:00,19.24,19.25,19.24,19.24,136400.0,14.7826,14.7903,14.7826,14.7826,136400.0
2013-02-11 13:30:00,19.24,19.25,19.23,19.24,229400.0,14.7826,14.7903,14.775,14.7826,229400.0
2013-02-11 13:40:00,19.24,19.25,19.24,19.24,176000.0,14.7826,14.7903,14.7826,14.7826,176000.0
2013-02-11 13:50:00,19.24,19.25,19.24,19.25,179000.0,14.7826,14.7903,14.7826,14.7903,179000.0
2013-02-11 14:00:00,19.25,19.25,19.24,19.25,265000.0,14.7903,14.7903,14.7826,14.7903,265000.0
2013-02-11 14:10:00,19.25,19.25,19.24,19.25,230000.0,14.7903,14.7903,14.7826,14.7903,230000.0
2013-02-11 14:20:00,19.25,19.26,19.24,19.25,252600.0,14.7903,14.798,14.7826,14.7903,252600.0
2013-02-11 14:30:00,19.25,19.25,19.24,19.24,258800.0,14.7903,14.7903,14.7826,14.7826,258800.0
2013-02-11 14:40:00,19.24,19.25,19.24,19.25,276600.0,14.7826,14.7903,14.7826,14.7903,276600.0
2013-02-11 14:50:00,19.25,19.26,19.25,19.25,331400.0,14.7903,14.798,14.7903,14.7903,331400.0
2013-02-11 15:00:00,19.25,19.29,19.25,19.29,243600.0,14.7903,14.8211,14.7903,14.8211,243600.0
2013-02-11 15:10:00,19.29,19.31,19.29,19.3,189800.0,14.8211,14.8364,14.8211,14.8287,189800.0
2013-02-11 15:20:00,19.3,19.3,19.29,19.29,174000.0,14.8287,14.8287,14.8211,14.8211,174000.0
2013-02-11 15:30:00,19.29,19.31,19.29,19.3,238000.0,14.8211,14.8364,14.8211,14.8287,238000.0
2013-02-11 15:40:00,19.3,19.31,19.28,19.31,358400.0,14.8287,14.8364,14.8134,14.8364,358400.0
2013-02-11 15:50:00,19.3,19.33,19.3,19.32,1529800.0,14.8287,14.8518,14.8287,14.8441,1529800.0
2013-02-12 09:30:00,19.3,19.38,19.16,19.28,811800.0,14.8287,14.8902,14.7212,14.8134,811800.0
2013-02-12 09:40:00,19.29,19.31,19.26,19.3,364400.0,14.8211,14.8364,14.798,14.8287,364400.0
2013-02-12 09:50:00,19.3,19.31,19.28,19.29,435400.0,14.8287,14.8364,14.8134,14.8211,435400.0
2013-02-12 10:00:00,19.29,19.33,19.27,19.3,414200.0,14.8211,14.8518,14.8057,14.8287,414200.0
2013-02-12 10:10:00,19.3,19.31,19.28,19.3,448400.0,14.8287,14.8364,14.8134,14.8287,448400.0
2013-02-12 10:20:00,19.3,19.31,19.29,19.3,527000.0,14.8287,14.8364,14.8211,14.8287,527000.0
2013-02-12 10:30:00,19.3,19.31,19.29,19.31,457200.0,14.8287,14.8364,14.8211,14.8364,457200.0
2013-02-12 10:40:00,19.3,19.31,19.28,19.28,373000.0,14.8287,14.8364,14.8134,14.8134,373000.0
2013-02-12 10:50:00,19.29,19.29,19.27,19.28,378600.0,14.8211,14.8211,14.8057,14.8134,378600.0
2013-02-12 11:00:00,19.28,19.31,19.27,19.3,983400.0,14.8134,14.8364,14.8057,14.8287,983400.0
2013-02-12 11:10:00,19.3,19.32,19.29,19.3,1262600.0,14.8287,14.8441,14.8211,14.8287,1262600.0
2013-02-12 11:20:00,19.3,19.31,19.29,19.31,953400.0,14.8287,14.8364,14.8211,14.8364,953400.0
2013-02-12 11:30:00,19.31,19.32,19.29,19.3,1227200.0,14.8364,14.8441,14.8211,14.8287,1227200.0
2013-02-12 11:40:00,19.3,19.31,19.29,19.3,637800.0,14.8287,14.8364,14.8211,14.8287,637800.0
2013-02-12 11:50:00,19.3,19.36,19.3,19.35,1209400.0,14.8287,14.8748,14.8287,14.8672,1209400.0
2013-02-12 12:00:00,19.35,19.39,19.35,19.37,237000.0,14.8672,14.8979,14.8672,14.8825,237000.0
2013-02-12 12:10:00,19.36,19.38,19.36,19.36,630200.0,14.8748,14.8902,14.8748,14.8748,630200.0
2013-02-12 12:20:00,19.36,19.39,19.35,19.35,406400.0,14.8748,14.8979,14.8672,14.8672,406400.0
2013-02-12 12:30:00,19.36,19.36,19.32,19.32,454000.0,14.8748,14.8748,14.8441,14.8441,454000.0
2013-02-12 12:40:00,19.32,19.34,19.32,19.34,384000.0,14.8441,14.8595,14.8441,14.8595,384000.0
2013-02-12 12:50:00,19.34,19.35,19.33,19.34,541600.0,14.8595,14.8672,14.8518,14.8595,541600.0
2013-02-12 13:00:00,19.35,19.36,19.35,19.36,216800.0,14.8672,14.8748,14.8672,14.8748,216800.0
2013-02-12 13:10:00,19.36,19.37,19.33,19.36,511400.0,14.8748,14.8825,14.8518,14.8748,511400.0
2013-02-12 13:20:00,19.36,19.39,19.34,19.39,912800.0,14.8748,14.8979,14.8595,14.8979,912800.0
2013-02-12 13:30:00,19.39,19.41,19.39,19.39,293600.0,14.8979,14.9133,14.8979,14.8979,293600.0
2013-02-12 13:40:00,19.39,19.4,19.38,19.4,257600.0,14.8979,14.9056,14.8902,14.9056,257600.0
2013-02-12 13:50:00,19.4,19.41,19.4,19.41,291400.0,14.9056,14.9133,14.9056,14.9133,291400.0
2013-02-12 14:00:00,19.41,19.47,19.41,19.46,519400.0,14.9133,14.9594,14.9133,14.9517,519400.0
2013-02-12 14:10:00,19.46,19.49,19.46,19.46,660400.0,14.9517,14.9747,14.9517,14.9517,660400.0
2013-02-12 14:20:00,19.46,19.48,19.46,19.47,362600.0,14.9517,14.967,14.9517,14.9594,362600.0
2013-02-12 14:30:00,19.47,19.49,19.46,19.48,850200.0,14.9594,14.9747,14.9517,14.967,850200.0
2013-02-12 14:40:00,19.48,19.49,19.47,19.48,881200.0,14.967,14.9747,14.9594,14.967,881200.0
2013-02-12 14:50:00,19.48,19.48,19.46,19.46,434800.0,14.967,14.967,14.9517,14.9517,434800.0
2013-02-12 15:00:00,19.46,19.46,19.43,19.45,876200.0,14.9517,14.9517,14.9286,14.944,876200.0
2013-02-12 15:10:00,19.45,19.46,19.43,19.45,523400.0,14.944,14.9517,14.9286,14.944,523400.0
2013-02-12 15:20:00,19.45,19.47,19.45,19.47,352800.0,14.944,14.9594,14.944,14.9594,352800.0
2013-02-12 15:30:00,19.47,19.48,19.46,19.46,1148200.0,14.9594,14.967,14.9517,14.9517,1148200.0
2013-02-12 15:40:00,19.46,19.5,19.46,19.49,1322800.0,14.9517,14.9824,14.9517,14.9747,1322800.0
2013-02-12 15:50:00,19.49,19.52,19.48,19.49,4476000.0,14.9747,14.9978,14.967,14.9747,4476000.0
2013-02-13 09:30:00,20.95,21.0,20.45,20.72,12378800.0,16.0965,16.1349,15.7123,15.9198,12378800.0
2013-02-13 09:40:00,20.72,20.75,20.6,20.72,5910200.0,15.9198,15.9428,15.8276,15.9198,5910200.0
2013-02-13 09:50:00,20.71,20.73,20.67,20.73,5306600.0,15.9121,15.9275,15.8814,15.9275,5306600.0
2013-02-13 10:00:00,20.73,20.73,20.68,20.68,2650800.0,15.9275,15.9275,15.889,15.889,2650800.0
2013-02-13 10:10:00,20.68,20.7,20.65,20.67,3749400.0,15.889,15.9044,15.866,15.8814,3749400.0
2013-02-13 10:20:00,20.67,20.75,20.66,20.7,2762800.0,15.8814,15.9428,15.8737,15.9044,2762800.0
2013-02-13 10:30:00,20.7,20.74,20.68,20.7,5802200.0,15.9044,15.9351,15.889,15.9044,5802200.0
2013-02-13 10:40:00,20.7,20.7,20.61,20.68,2183200.0,15.9044,15.9044,15.8353,15.889,2183200.0
2013-02-13 10:50:00,20.69,20.7,20.66,20.68,1235000.0,15.8967,15.9044,15.8737,15.889,1235000.0
2013-02-13 11:00:00,20.69,20.7,20.66,20.68,1241800.0,15.8967,15.9044,15.8737,15.889,1241800.0
2013-02-13 11:10:00,20.69,20.69,20.6,20.65,1895600.0,15.8967,15.8967,15.8276,15.866,1895600.0
2013-02-13 11:20:00,20.65,20.66,20.61,20.63,2419400.0,15.866,15.8737,15.8353,15.8506,2419400.0
2013-02-13 11:30:00,20.62,20.64,20.61,20.62,1842200.0,15.8429,15.8583,15.8353,15.8429,1842200.0
2013-02-13 11:40:00,20.61,20.63,20.56,20.56,1500000.0,15.8353,15.8506,15.7968,15.7968,1500000.0
2013-02-13 11:50:00,20.56,20.56,20.46,20.48,2203800.0,15.7968,15.7968,15.72,15.7354,2203800.0
2013-02-13 12:00:00,20.48,20.49,20.3,20.34,2592800.0,15.7354,15.7431,15.5971,15.6278,2592800.0
2013-02-13 12:10:00,20.34,20.39,20.31,20.38,3004200.0,15.6278,15.6662,15.6048,15.6585,3004200.0
2013-02-13 12:20:00,20.38,20.48,20.38,20.43,1975400.0,15.6585,15.7354,15.6585,15.697,1975400.0
2013-02-13 12:30:00,20.43,20.45,20.32,20.41,1812400.0,15.697,15.7123,15.6124,15.6816,1812400.0
2013-02-13 12:40:00,20.41,20.42,20.36,20.36,634600.0,15.6816,15.6893,15.6432,15.6432,634600.0
2013-02-13 12:50:00,20.36,20.37,20.32,20.36,1154200.0,15.6432,15.6509,15.6124,15.6432,1154200.0
2013-02-13 13:00:00,20.36,20.4,20.3,20.3,2479600.0,15.6432,15.6739,15.5971,15.5971,2479600.0
2013-02-13 13:10:00,20.31,20.35,20.3,20.33,1116800.0,15.6048,15.6355,15.5971,15.6201,1116800.0
2013-02-13 13:20:00,20.33,20.33,20.22,20.31,2125800.0,15.6201,15.6201,15.5356,15.6048,2125800.0
2013-02-13 13:30:00,20.31,20.33,20.29,20.29,964200.0,15.6048,15.6201,15.5894,15.5894,964200.0
2013-02-13 13:40:00,20.29,20.32,20.28,20.28,511000.0,15.5894,15.6124,15.5817,15.5817,511000.0
2013-02-13 13:50:00,20.28,20.28,20.25,20.25,836800.0,15.5817,15.5817,15.5587,15.5587,836800.0
2013-02-13 14:00:00,20.25,20.28,20.11,20.11,1427400.0,15.5587,15.5817,15.4511,15.4511,1427400.0
2013-02-13 14:10:00,20.11,20.18,20.02,20.16,2231000.0,15.4511,15.5049,15.3819,15.4895,2231000.0
2013-02-13 14:20:00,20.16,20.17,20.11,20.16,6439600.0,15.4895,15.4972,15.4511,15.4895,6439600.0
2013-02-13 14:30:00,20.15,20.18,20.03,20.03,1959000.0,15.4818,15.5049,15.3896,15.3896,1959000.0
2013-02-13 14:40:00,20.03,20.07,19.98,20.06,2096600.0,15.3896,15.4204,15.3512,15.4127,2096600.0
2013-02-13 14:50:00,20.06,20.1,20.05,20.08,1427400.0,15.4127,15.4434,15.405,15.428,1427400.0
2013-02-13 15:00:00,20.08,20.09,19.94,20.0,2095000.0,15.428,15.4357,15.3205,15.3666,2095000.0
2013-02-13 15:10:00,20.0,20.0,19.92,20.0,1428400.0,15.3666,15.3666,15.3051,15.3666,1428400.0
2013-02-13 15:20:00,20.0,20.01,19.93,20.0,1386800.0,15.3666,15.3743,15.3128,15.3666,1386800.0
2013-02-13 15:30:00,20.0,20.02,19.95,19.95,2262400.0,15.3666,15.3819,15.3282,15.3282,2262400.0
2013-02-13 15:40:00,19.95,20.06,19.95,20.01,2128800.0,15.3282,15.4127,15.3282,15.3743,2128800.0
2013-02-13 15:50:00,20.01,20.11,20.01,20.07,4082200.0,15.3743,15.4511,15.3743,15.4204,4082200.0
2013-02-14 09:30:00,20.2,20.34,20.08,20.19,4461200.0,15.5202,15.6278,15.428,15.5126,4461200.0
2013-02-14 09:40:00,20.19,20.22,19.96,19.96,2835200.0,15.5126,15.5356,15.3358,15.3358,2835200.0
2013-02-14 09:50:00,19.96,20.07,19.95,20.05,1611600.0,15.3358,15.4204,15.3282,15.405,1611600.0
2013-02-14 10:00:00,20.06,20.13,20.04,20.07,1361000.0,15.4127,15.4665,15.3973,15.4204,1361000.0
2013-02-14 10:10:00,20.07,20.13,20.07,20.13,658800.0,15.4204,15.4665,15.4204,15.4665,658800.0
2013-02-14 10:20:00,20.12,20.15,20.11,20.14,1221600.0,15.4588,15.4818,15.4511,15.4741,1221600.0
2013-02-14 10:30:00,20.14,20.17,20.1,20.17,2271200.0,15.4741,15.4972,15.4434,15.4972,2271200.0
2013-02-14 10:40:00,20.17,20.23,20.16,20.22,1049800.0,15.4972,15.5433,15.4895,15.5356,1049800.0
2013-02-14 10:50:00,20.22,20.22,20.18,20.18,985800.0,15.5356,15.5356,15.5049,15.5049,985800.0
2013-02-14 11:00:00,20.18,20.21,20.15,20.17,724000.0,15.5049,15.5279,15.4818,15.4972,724000.0
2013-02-14 11:10:00,20.18,20.19,20.16,20.19,325800.0,15.5049,15.5126,15.4895,15.5126,325800.0
2013-02-14 11:20:00,20.19,20.23,20.19,20.2,379800.0,15.5126,15.5433,15.5126,15.5202,379800.0
2013-02-14 11:30:00,20.2,20.24,20.2,20.22,728200.0,15.5202,15.551,15.5202,15.5356,728200.0
2013-02-14 11:40:00,20.22,20.24,20.21,20.24,523000.0,15.5356,15.551,15.5279,15.551,523000.0
2013-02-14 11:50:00,20.24,20.28,20.23,20.25,714200.0,15.551,15.5817,15.5433,15.5587,714200.0
2013-02-14 12:00:00,20.25,20.26,20.24,20.24,493600.0,15.5587,15.5663,15.551,15.551,493600.0
2013-02-14 12:10:00,20.24,20.27,20.24,20.25,1028200.0,15.551,15.574,15.551,15.5587,1028200.0
2013-02-14 12:20:00,20.25,20.26,20.25,20.25,288400.0,15.5587,15.5663,15.5587,15.5587,288400.0
2013-02-14 12:30:00,20.25,20.25,20.25,20.25,417400.0,15.5587,15.5587,15.5587,15.5587,417400.0
2013-02-14 12:40:00,20.25,20.25,20.23,20.24,643600.0,15.5587,15.5587,15.5433,15.551,643600.0
2013-02-14 12:50:00,20.24,20.24,20.24,20.24,202400.0,15.551,15.551,15.551,15.551,202400.0
2013-02-14 13:00:00,20.24,20.28,20.23,20.28,830800.0,15.551,15.5817,15.5433,15.5817,830800.0
2013-02-14 13:10:00,20.28,20.29,20.27,20.28,363000.0,15.5817,15.5894,15.574,15.5817,363000.0
2013-02-14 13:20:00,20.28,20.28,20.25,20.25,556000.0,15.5817,15.5817,15.5587,15.5587,556000.0
2013-02-14 13:30:00,20.25,20.25,20.24,20.24,455000.0,15.5587,15.5587,15.551,15.551,455000.0
2013-02-14 13:40:00,20.24,20.25,20.22,20.25,507800.0,15.551,15.5587,15.5356,15.5587,507800.0
2013-02-14 13:50:00,20.25,20.25,20.25,20.25,217400.0,15.5587,15.5587,15.5587,15.5587,217400.0
2013-02-14 14:00:00,20.25,20.25,20.23,20.25,553800.0,15.5587,15.5587,15.5433,15.5587,553800.0
2013-02-14 14:10:00,20.25,20.25,20.23,20.24,247400.0,15.5587,15.5587,15.5433,15.551,247400.0
2013-02-14 14:20:00,20.24,20.28,20.24,20.27,933600.0,15.551,15.5817,15.551,15.574,933600.0
2013-02-14 14:30:00,20.27,20.27,20.21,20.26,851200.0,15.574,15.574,15.5279,15.5663,851200.0
2013-02-14 14:40:00,20.26,20.27,20.25,20.27,591600.0,15.5663,15.574,15.5587,15.574,591600.0
2013-02-14 14:50:00,20.27,20.27,20.25,20.25,823000.0,15.574,15.574,15.5587,15.5587,823000.0
2013-02-14 15:00:00,20.25,20.25,20.24,20.24,747600.0,15.5587,15.5587,15.551,15.551,747600.0
2013-02-14 15:10:00,20.24,20.27,20.24,20.27,826000.0,15.551,15.574,15.551,15.574,826000.0
2013-02-14 15:20:00,20.27,20.27,20.24,20.25,768000.0,15.574,15.574,15.551,15.5587,768000.0
2013-02-14 15:30:00,20.25,20.25,20.22,20.23,1114000.0,15.5587,15.5587,15.5356,15.5433,1114000.0
2013-02-14 15:40:00,20.23,20.23,20.18,20.2,1410200.0,15.5433,15.5433,15.5049,15.5202,1410200.0
2013-02-14 15:50:00,20.2,20.21,20.17,20.17,2398800.0,15.5202,15.5279,15.4972,15.4972,2398800.0
2013-02-15 09:30:00,20.14,20.27,20.14,20.26,5436800.0,15.4741,15.574,15.4741,15.5663,5436800.0
2013-02-15 09:40:00,20.26,20.36,20.26,20.35,1393800.0,15.5663,15.6432,15.5663,15.6355,1393800.0
2013-02-15 09:50:00,20.35,20.45,20.33,20.44,1235200.0,15.6355,15.7123,15.6201,15.7046,1235200.0
2013-02-15 10:00:00,20.44,20.49,20.43,20.47,1430400.0,15.7046,15.7431,15.697,15.7277,1430400.0
2013-02-15 10:10:00,20.47,20.49,20.47,20.49,546400.0,15.7277,15.7431,15.7277,15.7431,546400.0
2013-02-15 10:20:00,20.49,20.55,20.48,20.54,1631000.0,15.7431,15.7892,15.7354,15.7815,1631000.0
2013-02-15 10:30:00,20.54,20.54,20.48,20.48,588600.0,15.7815,15.7815,15.7354,15.7354,588600.0
2013-02-15 10:40:00,20.48,20.5,20.48,20.5,383600.0,15.7354,15.7507,15.7354,15.7507,383600.0
2013-02-15 10:50:00,20.5,20.51,20.49,20.5,971400.0,15.7507,15.7584,15.7431,15.7507,971400.0
2013-02-15 11:00:00,20.5,20.53,20.5,20.53,566600.0,15.7507,15.7738,15.7507,15.7738,566600.0
2013-02-15 11:10:00,20.53,20.55,20.5,20.52,939600.0,15.7738,15.7892,15.7507,15.7661,939600.0
2013-02-15 11:20:00,20.52,20.52,20.5,20.51,425200.0,15.7661,15.7661,15.7507,15.7584,425200.0
2013-02-15 11:30:00,20.5,20.52,20.5,20.5,668400.0,15.7507,15.7661,15.7507,15.7507,668400.0
2013-02-15 11:40:00,20.5,20.52,20.5,20.5,711400.0,15.7507,15.7661,15.7507,15.7507,711400.0
2013-02-15 11:50:00,20.5,20.52,20.5,20.52,361200.0,15.7507,15.7661,15.7507,15.7661,361200.0
2013-02-15 12:00:00,20.52,20.56,20.51,20.54,805400.0,15.7661,15.7968,15.7584,15.7815,805400.0
2013-02-15 12:10:00,20.54,20.59,20.54,20.57,985600.0,15.7815,15.8199,15.7815,15.8045,985600.0
2013-02-15 12:20:00,20.56,20.57,20.55,20.55,593200.0,15.7968,15.8045,15.7892,15.7892,593200.0
2013-02-15 12:30:00,20.55,20.56,20.55,20.56,418200.0,15.7892,15.7968,15.7892,15.7968,418200.0
2013-02-15 12:40:00,20.56,20.58,20.56,20.58,246000.0,15.7968,15.8122,15.7968,15.8122,246000.0
2013-02-15 12:50:00,20.58,20.58,20.55,20.55,650600.0,15.8122,15.8122,15.7892,15.7892,650600.0
2013-02-15 13:00:00,20.55,20.56,20.54,20.54,505000.0,15.7892,15.7968,15.7815,15.7815,505000.0
2013-02-15 13:10:00,20.54,20.55,20.54,20.55,321000.0,15.7815,15.7892,15.7815,15.7892,321000.0
2013-02-15 13:20:00,20.55,20.56,20.55,20.56,411200.0,15.7892,15.7968,15.7892,15.7968,411200.0
2013-02-15 13:30:00,20.56,20.58,20.55,20.56,301800.0,15.7968,15.8122,15.7892,15.7968,301800.0
2013-02-15 13:40:00,20.56,20.57,20.54,20.55,496800.0,15.7968,15.8045,15.7815,15.7892,496800.0
2013-02-15 13:50:00,20.55,20.57,20.55,20.55,462600.0,15.7892,15.8045,15.7892,15.7892,462600.0
2013-02-15 14:00:00,20.55,20.6,20.55,20.6,885400.0,15.7892,15.8276,15.7892,15.8276,885400.0
2013-02-15 14:10:00,20.6,20.61,20.57,20.58,1047000.0,15.8276,15.8353,15.8045,15.8122,1047000.0
2013-02-15 14:20:00,20.57,20.61,20.56,20.58,1087400.0,15.8045,15.8353,15.7968,15.8122,1087400.0
2013-02-15 14:30:00,20.57,20.6,20.57,20.59,801400.0,15.8045,15.8276,15.8045,15.8199,801400.0
2013-02-15 14:40:00,20.59,20.6,20.54,20.55,812800.0,15.8199,15.8276,15.7815,15.7892,812800.0
2013-02-15 14:50:00,20.54,20.56,20.5,20.54,604800.0,15.7815,15.7968,15.7507,15.7815,604800.0
2013-02-15 15:00:00,20.54,20.57,20.54,20.56,718400.0,15.7815,15.8045,15.7815,15.7968,718400.0
2013-02-15 15:10:00,20.56,20.56,20.53,20.54,496400.0,15.7968,15.7968,15.7738,15.7815,496400.0
2013-02-15 15:20:00,20.54,20.57,20.53,20.55,602000.0,15.7815,15.8045,15.7738,15.7892,602000.0
2013-02-15 15:30:00,20.55,20.59,20.55,20.57,653200.0,15.7892,15.8199,15.7892,15.8045,653200.0
2013-02-15 15:40:00,20.58,20.62,20.57,20.61,1610400.0,15.8122,15.8429,15.8045,15.8353,1610400.0
2013-02-15 15:50:00,20.61,20.63,20.6,20.61,2698000.0,15.8353,15.8506,15.8276,15.8353,2698000.0
2013-02-19 09:30:00,20.63,20.73,20.63,20.68,1792800.0,15.8506,15.9275,15.8506,15.889,1792800.0
2013-02-19 09:40:00,20.68,20.7,20.6,20.67,1536600.0,15.889,15.9044,15.8276,15.8814,1536600.0
2013-02-19 09:50:00,20.67,20.69,20.64,20.69,1729600.0,15.8814,15.8967,15.8583,15.8967,1729600.0
2013-02-19 10:00:00,20.69,20.7,20.64,20.65,880800.0,15.8967,15.9044,15.8583,15.866,880800.0
2013-02-19 10:10:00,20.65,20.66,20.63,20.64,1237000.0,15.866,15.8737,15.8506,15.8583,1237000.0
2013-02-19 10:20:00,20.64,20.66,20.61,20.66,986200.0,15.8583,15.8737,15.8353,15.8737,986200.0
2013-02-19 10:30:00,20.66,20.7,20.66,20.7,577800.0,15.8737,15.9044,15.8737,15.9044,577800.0
2013-02-19 10:40:00,20.7,20.75,20.69,20.74,1103000.0,15.9044,15.9428,15.8967,15.9351,1103000.0
2013-02-19 10:50:00,20.74,20.74,20.72,20.73,494800.0,15.9351,15.9351,15.9198,15.9275,494800.0
2013-02-19 11:00:00,20.73,20.75,20.73,20.74,1089800.0,15.9275,15.9428,15.9275,15.9351,1089800.0
2013-02-19 11:10:00,20.74,20.78,20.74,20.76,894000.0,15.9351,15.9659,15.9351,15.9505,894000.0
2013-02-19 11:20:00,20.76,20.78,20.74,20.75,938000.0,15.9505,15.9659,15.9351,15.9428,938000.0
2013-02-19 11:30:00,20.75,20.77,20.74,20.75,491600.0,15.9428,15.9582,15.9351,15.9428,491600.0
2013-02-19 11:40:00,20.75,20.75,20.71,20.74,605000.0,15.9428,15.9428,15.9121,15.9351,605000.0
2013-02-19 11:50:00,20.74,20.75,20.7,20.72,346400.0,15.9351,15.9428,15.9044,15.9198,346400.0
2013-02-19 12:00:00,20.72,20.72,20.69,20.71,393800.0,15.9198,15.9198,15.8967,15.9121,393800.0
2013-02-19 12:10:00,20.71,20.73,20.7,20.73,426800.0,15.9121,15.9275,15.9044,15.9275,426800.0
2013-02-19 12:20:00,20.73,20.74,20.7,20.73,522200.0,15.9275,15.9351,15.9044,15.9275,522200.0
2013-02-19 12:30:00,20.73,20.74,20.7,20.72,239200.0,15.9275,15.9351,15.9044,15.9198,239200.0
2013-02-19 12:40:00,20.72,20.74,20.72,20.74,457000.0,15.9198,15.9351,15.9198,15.9351,457000.0
2013-02-19 12:50:00,20.73,20.75,20.72,20.75,423200.0,15.9275,15.9428,15.9198,15.9428,423200.0
2013-02-19 13:00:00,20.75,20.75,20.73,20.74,523600.0,15.9428,15.9428,15.9275,15.9351,523600.0
2013-02-19 13:10:00,20.74,20.75,20.72,20.74,415800.0,15.9351,15.9428,15.9198,15.9351,415800.0
2013-02-19 13:20:00,20.74,20.75,20.72,20.73,1012400.0,15.9351,15.9428,15.9198,15.9275,1012400.0
2013-02-19 13:30:00,20.73,20.75,20.73,20.74,422600.0,15.9275,15.9428,15.9275,15.9351,422600.0
2013-02-19 13:40:00,20.74,20.75,20.74,20.75,325200.0,15.9351,15.9428,15.9351,15.9428,325200.0
2013-02-19 13:50:00,20.75,20.75,20.73,20.75,353600.0,15.9428,15.9428,15.9275,15.9428,353600.0
2013-02-19 14:00:00,20.75,20.78,20.75,20.76,370800.0,15.9428,15.9659,15.9428,15.9505,370800.0
2013-02-19 14:10:00,20.76,20.76,20.75,20.76,380200.0,15.9505,15.9505,15.9428,15.9505,380200.0
2013-02-19 14:20:00,20.76,20.78,20.75,20.78,443800.0,15.9505,15.9659,15.9428,15.9659,443800.0
2013-02-19 14:30:00,20.77,20.79,20.77,20.78,1543600.0,15.9582,15.9736,15.9582,15.9659,1543600.0
2013-02-19 14:40:00,20.78,20.78,20.75,20.78,976600.0,15.9659,15.9659,15.9428,15.9659,976600.0
2013-02-19 14:50:00,20.77,20.78,20.77,20.77,580400.0,15.9582,15.9659,15.9582,15.9582,580400.0
2013-02-19 15:00:00,20.77,20.77,20.71,20.71,411000.0,15.9582,15.9582,15.9121,15.9121,411000.0
2013-02-19 15:10:00,20.71,20.73,20.68,20.68,373800.0,15.9121,15.9275,15.889,15.889,373800.0
2013-02-19 15:20:00,20.68,20.68,20.64,20.65,554800.0,15.889,15.889,15.8583,15.866,554800.0
2013-02-19 15:30:00,20.65,20.71,20.65,20.7,1418800.0,15.866,15.9121,15.866,15.9044,1418800.0
2013-02-19 15:40:00,20.7,20.72,20.69,20.71,740200.0,15.9044,15.9198,15.8967,15.9121,740200.0
2013-02-19 15:50:00,20.71,20.74,20.7,20.73,1936600.0,15.9121,15.9351,15.9044,15.9275,1936600.0
2013-02-20 09:30:00,20.76,20.81,20.73,20.8,1149600.0,15.9505,15.9889,15.9275,15.9812,1149600.0
2013-02-20 09:40:00,20.8,20.86,20.78,20.85,976200.0,15.9812,16.0273,15.9659,16.0197,976200.0
2013-02-20 09:50:00,20.85,20.86,20.79,20.8,554800.0,16.0197,16.0273,15.9736,15.9812,554800.0
2013-02-20 10:00:00,20.79,20.8,20.75,20.8,1492600.0,15.9736,15.9812,15.9428,15.9812,1492600.0
2013-02-20 10:10:00,20.8,20.82,20.77,20.78,1049800.0,15.9812,15.9966,15.9582,15.9659,1049800.0
2013-02-20 10:20:00,20.78,20.79,20.77,20.78,550600.0,15.9659,15.9736,15.9582,15.9659,550600.0
2013-02-20 10:30:00,20.77,20.82,20.77,20.78,862800.0,15.9582,15.9966,15.9582,15.9659,862800.0
2013-02-20 10:40:00,20.78,20.82,20.77,20.78,540800.0,15.9659,15.9966,15.9582,15.9659,540800.0
2013-02-20 10:50:00,20.78,20.8,20.77,20.78,685800.0,15.9659,15.9812,15.9582,15.9659,685800.0
2013-02-20 11:00:00,20.78,20.78,20.73,20.76,614000.0,15.9659,15.9659,15.9275,15.9505,614000.0
2013-02-20 11:10:00,20.76,20.78,20.75,20.75,600800.0,15.9505,15.9659,15.9428,15.9428,600800.0
2013-02-20 11:20:00,20.76,20.78,20.72,20.72,622400.0,15.9505,15.9659,15.9198,15.9198,622400.0
2013-02-20 11:30:00,20.72,20.75,20.69,20.71,1159600.0,15.9198,15.9428,15.8967,15.9121,1159600.0
2013-02-20 11:40:00,20.71,20.71,20.65,20.69,718200.0,15.9121,15.9121,15.866,15.8967,718200.0
2013-02-20 11:50:00,20.69,20.71,20.68,20.7,721600.0,15.8967,15.9121,15.889,15.9044,721600.0
2013-02-20 12:00:00,20.7,20.71,20.67,20.68,581800.0,15.9044,15.9121,15.8814,15.889,581800.0
2013-02-20 12:10:00,20.68,20.7,20.67,20.68,268800.0,15.889,15.9044,15.8814,15.889,268800.0
2013-02-20 12:20:00,20.69,20.69,20.66,20.67,288600.0,15.8967,15.8967,15.8737,15.8814,288600.0
2013-02-20 12:30:00,20.66,20.7,20.66,20.7,459200.0,15.8737,15.9044,15.8737,15.9044,459200.0
2013-02-20 12:40:00,20.69,20.71,20.69,20.7,312800.0,15.8967,15.9121,15.8967,15.9044,312800.0
2013-02-20 12:50:00,20.7,20.71,20.67,20.71,629000.0,15.9044,15.9121,15.8814,15.9121,629000.0
2013-02-20 13:00:00,20.7,20.72,20.68,20.69,473600.0,15.9044,15.9198,15.889,15.8967,473600.0
2013-02-20 13:10:00,20.68,20.7,20.67,20.68,349200.0,15.889,15.9044,15.8814,15.889,349200.0
2013-02-20 13:20:00,20.68,20.71,20.68,20.7,410200.0,15.889,15.9121,15.889,15.9044,410200.0
2013-02-20 13:30:00,20.71,20.71,20.7,20.7,251000.0,15.9121,15.9121,15.9044,15.9044,251000.0
2013-02-20 13:40:00,20.71,20.71,20.68,20.68,268200.0,15.9121,15.9121,15.889,15.889,268200.0
2013-02-20 13:50:00,20.68,20.68,20.66,20.67,375000.0,15.889,15.889,15.8737,15.8814,375000.0
2013-02-20 14:00:00,20.67,20.7,20.62,20.7,538400.0,15.8814,15.9044,15.8429,15.9044,538400.0
2013-02-20 14:10:00,20.69,20.71,20.66,20.71,857000.0,15.8967,15.9121,15.8737,15.9121,857000.0
2013-02-20 14:20:00,20.71,20.71,20.66,20.7,502400.0,15.9121,15.9121,15.8737,15.9044,502400.0
2013-02-20 14:30:00,20.7,20.7,20.65,20.67,322200.0,15.9044,15.9044,15.866,15.8814,322200.0
2013-02-20 14:40:00,20.67,20.68,20.59,20.6,602400.0,15.8814,15.889,15.8199,15.8276,602400.0
2013-02-20 14:50:00,20.59,20.61,20.57,20.61,685600.0,15.8199,15.8353,15.8045,15.8353,685600.0
2013-02-20 15:00:00,20.61,20.61,20.53,20.58,1087800.0,15.8353,15.8353,15.7738,15.8122,1087800.0
2013-02-20 15:10:00,20.57,20.58,20.53,20.54,670200.0,15.8045,15.8122,15.7738,15.7815,670200.0
2013-02-20 15:20:00,20.54,20.54,20.49,20.5,766200.0,15.7815,15.7815,15.7431,15.7507,766200.0
2013-02-20 15:30:00,20.5,20.55,20.49,20.52,1069600.0,15.7507,15.7892,15.7431,15.7661,1069600.0
2013-02-20 15:40:00,20.53,20.53,20.48,20.49,768000.0,15.7738,15.7738,15.7354,15.7431,768000.0
2013-02-20 15:50:00,20.49,20.5,20.46,20.46,2439200.0,15.7431,15.7507,15.72,15.72,2439200.0
2013-02-21 09:30:00,20.39,20.4,20.27,20.38,1208400.0,15.6662,15.6739,15.574,15.6585,1208400.0
2013-02-21 09:40:00,20.38,20.42,20.36,20.39,1149400.0,15.6585,15.6893,15.6432,15.6662,1149400.0
2013-02-21 09:50:00,20.39,20.39,20.29,20.33,730200.0,15.6662,15.6662,15.5894,15.6201,730200.0
2013-02-21 10:00:00,20.33,20.33,20.25,20.32,989600.0,15.6201,15.6201,15.5587,15.6124,989600.0
2013-02-21 10:10:00,20.32,20.33,20.28,20.3,606000.0,15.6124,15.6201,15.5817,15.5971,606000.0
2013-02-21 10:20:00,20.3,20.34,20.3,20.32,537800.0,15.5971,15.6278,15.5971,15.6124,537800.0
2013-02-21 10:30:00,20.32,20.32,20.24,20.25,982800.0,15.6124,15.6124,15.551,15.5587,982800.0
2013-02-21 10:40:00,20.25,20.28,20.24,20.25,484000.0,15.5587,15.5817,15.551,15.5587,484000.0
2013-02-21 10:50:00,20.25,20.27,20.23,20.27,928200.0,15.5587,15.574,15.5433,15.574,928200.0
2013-02-21 11:00:00,20.27,20.28,20.24,20.24,488600.0,15.574,15.5817,15.551,15.551,488600.0
2013-02-21 11:10:00,20.24,20.25,20.2,20.21,417200.0,15.551,15.5587,15.5202,15.5279,417200.0
2013-02-21 11:20:00,20.21,20.21,20.18,20.2,276800.0,15.5279,15.5279,15.5049,15.5202,276800.0
2013-02-21 11:30:00,20.2,20.21,20.18,20.21,525200.0,15.5202,15.5279,15.5049,15.5279,525200.0
2013-02-21 11:40:00,20.21,20.23,20.2,20.22,322400.0,15.5279,15.5433,15.5202,15.5356,322400.0
2013-02-21 11:50:00,20.22,20.23,20.2,20.21,339400.0,15.5356,15.5433,15.5202,15.5279,339400.0
2013-02-21 12:00:00,20.21,20.22,20.18,20.19,577000.0,15.5279,15.5356,15.5049,15.5126,577000.0
2013-02-21 12:10:00,20.18,20.2,20.14,20.16,499600.0,15.5049,15.5202,15.4741,15.4895,499600.0
2013-02-21 12:20:00,20.16,20.17,20.14,20.15,373000.0,15.4895,15.4972,15.4741,15.4818,373000.0
2013-02-21 12:30:00,20.15,20.17,20.1,20.11,689400.0,15.4818,15.4972,15.4434,15.4511,689400.0
2013-02-21 12:40:00,20.11,20.14,20.1,20.11,485400.0,15.4511,15.4741,15.4434,15.4511,485400.0
2013-02-21 12:50:00,20.11,20.14,20.1,20.13,345200.0,15.4511,15.4741,15.4434,15.4665,345200.0
2013-02-21 13:00:00,20.13,20.15,20.11,20.11,390200.0,15.4665,15.4818,15.4511,15.4511,390200.0
2013-02-21 13:10:00,20.11,20.12,20.04,20.08,668000.0,15.4511,15.4588,15.3973,15.428,668000.0
2013-02-21 13:20:00,20.07,20.09,20.06,20.08,372800.0,15.4204,15.4357,15.4127,15.428,372800.0
2013-02-21 13:30:00,20.08,20.1,20.07,20.08,396400.0,15.428,15.4434,15.4204,15.428,396400.0
2013-02-21 13:40:00,20.08,20.08,20.03,20.04,537000.0,15.428,15.428,15.3896,15.3973,537000.0
2013-02-21 13:50:00,20.03,20.04,20.0,20.02,660200.0,15.3896,15.3973,15.3666,15.3819,660200.0
2013-02-21 14:00:00,20.02,20.03,19.98,20.0,792400.0,15.3819,15.3896,15.3512,15.3666,792400.0
2013-02-21 14:10:00,20.0,20.04,20.0,20.02,360800.0,15.3666,15.3973,15.3666,15.3819,360800.0
2013-02-21 14:20:00,20.02,20.07,20.02,20.07,395000.0,15.3819,15.4204,15.3819,15.4204,395000.0
2013-02-21 14:30:00,20.07,20.07,20.04,20.04,442200.0,15.4204,15.4204,15.3973,15.3973,442200.0
2013-02-21 14:40:00,20.04,20.07,20.04,20.06,470000.0,15.3973,15.4204,15.3973,15.4127,470000.0
2013-02-21 14:50:00,20.06,20.08,20.04,20.08,359200.0,15.4127,15.428,15.3973,15.428,359200.0
2013-02-21 15:00:00,20.07,20.11,20.07,20.09,591400.0,15.4204,15.4511,15.4204,15.4357,591400.0
2013-02-21 15:10:00,20.09,20.11,20.08,20.09,650000.0,15.4357,15.4511,15.428,15.4357,650000.0
2013-02-21 15:20:00,20.1,20.12,20.09,20.1,615800.0,15.4434,15.4588,15.4357,15.4434,615800.0
2013-02-21 15:30:00,20.1,20.11,20.08,20.09,488600.0,15.4434,15.4511,15.428,15.4357,488600.0
2013-02-21 15:40:00,20.09,20.09,20.05,20.05,643200.0,15.4357,15.4357,15.405,15.405,643200.0
2013-02-21 15:50:00,20.06,20.07,20.03,20.04,1851400.0,15.4127,15.4204,15.3896,15.3973,1851400.0
2013-02-22 09:30:00,20.0,20.1,19.91,20.03,1737800.0,15.3666,15.4434,15.2974,15.3896,1737800.0
2013-02-22 09:40:00,20.03,20.03,19.93,19.95,1362400.0,15.3896,15.3896,15.3128,15.3282,1362400.0
2013-02-22 09:50:00,19.95,19.99,19.93,19.98,828200.0,15.3282,15.3589,15.3128,15.3512,828200.0
2013-02-22 10:00:00,19.98,20.0,19.93,19.95,616000.0,15.3512,15.3666,15.3128,15.3282,616000.0
2013-02-22 10:10:00,19.95,19.95,19.92,19.93,548200.0,15.3282,15.3282,15.3051,15.3128,548200.0
2013-02-22 10:20:00,19.93,19.93,19.86,19.86,817800.0,15.3128,15.3128,15.259,15.259,817800.0
2013-02-22 10:30:00,19.86,19.89,19.82,19.83,1222400.0,15.259,15.2821,15.2283,15.236,1222400.0
2013-02-22 10:40:00,19.82,19.89,19.82,19.88,1254600.0,15.2283,15.2821,15.2283,15.2744,1254600.0
2013-02-22 10:50:00,19.88,19.91,19.86,19.87,617400.0,15.2744,15.2974,15.259,15.2667,617400.0
2013-02-22 11:00:00,19.87,19.91,19.86,19.91,462200.0,15.2667,15.2974,15.259,15.2974,462200.0
2013-02-22 11:10:00,19.91,19.92,19.86,19.87,474800.0,15.2974,15.3051,15.259,15.2667,474800.0
2013-02-22 11:20:00,19.88,19.93,19.86,19.92,458400.0,15.2744,15.3128,15.259,15.3051,458400.0
2013-02-22 11:30:00,19.93,19.93,19.9,19.92,339000.0,15.3128,15.3128,15.2897,15.3051,339000.0
2013-02-22 11:40:00,19.92,19.93,19.9,19.9,317200.0,15.3051,15.3128,15.2897,15.2897,317200.0
2013-02-22 11:50:00,19.9,19.93,19.9,19.93,518200.0,15.2897,15.3128,15.2897,15.3128,518200.0
2013-02-22 12:00:00,19.93,19.95,19.91,19.94,295800.0,15.3128,15.3282,15.2974,15.3205,295800.0
2013-02-22 12:10:00,19.94,19.95,19.93,19.95,296200.0,15.3205,15.3282,15.3128,15.3282,296200.0
2013-02-22 12:20:00,19.95,19.95,19.93,19.93,128400.0,15.3282,15.3282,15.3128,15.3128,128400.0
2013-02-22 12:30:00,19.93,19.93,19.91,19.93,483000.0,15.3128,15.3128,15.2974,15.3128,483000.0
2013-02-22 12:40:00,19.93,19.96,19.93,19.95,919800.0,15.3128,15.3358,15.3128,15.3282,919800.0
2013-02-22 12:50:00,19.95,20.0,19.95,20.0,1061400.0,15.3282,15.3666,15.3282,15.3666,1061400.0
2013-02-22 13:00:00,20.0,20.03,19.99,19.99,635800.0,15.3666,15.3896,15.3589,15.3589,635800.0
2013-02-22 13:10:00,19.99,20.03,19.98,20.03,391800.0,15.3589,15.3896,15.3512,15.3896,391800.0
2013-02-22 13:20:00,20.03,20.03,19.99,20.0,337400.0,15.3896,15.3896,15.3589,15.3666,337400.0
2013-02-22 13:30:00,20.0,20.02,20.0,20.01,207400.0,15.3666,15.3819,15.3666,15.3743,207400.0
2013-02-22 13:40:00,20.02,20.03,19.99,20.01,298800.0,15.3819,15.3896,15.3589,15.3743,298800.0
2013-02-22 13:50:00,20.01,20.02,20.0,20.0,417000.0,15.3743,15.3819,15.3666,15.3666,417000.0
2013-02-22 14:00:00,20.0,20.01,19.98,19.99,432600.0,15.3666,15.3743,15.3512,15.3589,432600.0
2013-02-22 14:10:00,20.0,20.02,20.0,20.0,347000.0,15.3666,15.3819,15.3666,15.3666,347000.0
2013-02-22 14:20:00,20.01,20.02,20.0,20.0,376800.0,15.3743,15.3819,15.3666,15.3666,376800.0
2013-02-22 14:30:00,20.01,20.01,19.99,19.99,199000.0,15.3743,15.3743,15.3589,15.3589,199000.0
2013-02-22 14:40:00,19.99,20.0,19.98,19.98,788000.0,15.3589,15.3666,15.3512,15.3512,788000.0
2013-02-22 14:50:00,19.98,20.0,19.98,19.99,847400.0,15.3512,15.3666,15.3512,15.3589,847400.0
2013-02-22 15:00:00,19.99,19.99,19.96,19.96,434800.0,15.3589,15.3589,15.3358,15.3358,434800.0
2013-02-22 15:10:00,19.97,19.99,19.95,19.96,387400.0,15.3435,15.3589,15.3282,15.3358,387400.0
2013-02-22 15:20:00,19.96,19.97,19.95,19.96,373800.0,15.3358,15.3435,15.3282,15.3358,373800.0
2013-02-22 15:30:00,19.97,19.99,19.95,19.99,721800.0,15.3435,15.3589,15.3282,15.3589,721800.0
2013-02-22 15:40:00,19.99,19.99,19.96,19.96,613800.0,15.3589,15.3589,15.3358,15.3358,613800.0
2013-02-22 15:50:00,19.96,19.99,19.93,19.95,2656400.0,15.3358,15.3589,15.3128,15.3282,2656400.0
2013-02-25 09:30:00,20.03,20.16,20.02,20.03,1284600.0,15.3896,15.4895,15.3819,15.3896,1284600.0
2013-02-25 09:40:00,20.03,20.03,19.86,19.92,1476400.0,15.3896,15.3896,15.259,15.3051,1476400.0
2013-02-25 09:50:00,19.92,20.0,19.92,19.98,1168400.0,15.3051,15.3666,15.3051,15.3512,1168400.0
2013-02-25 10:00:00,19.98,20.07,19.98,20.06,1141000.0,15.3512,15.4204,15.3512,15.4127,1141000.0
2013-02-25 10:10:00,20.06,20.07,19.94,19.96,1925400.0,15.4127,15.4204,15.3205,15.3358,1925400.0
2013-02-25 10:20:00,19.96,19.98,19.92,19.97,1589600.0,15.3358,15.3512,15.3051,15.3435,1589600.0
2013-02-25 10:30:00,19.96,20.0,19.93,19.96,821200.0,15.3358,15.3666,15.3128,15.3358,821200.0
2013-02-25 10:40:00,19.97,19.97,19.91,19.95,516800.0,15.3435,15.3435,15.2974,15.3282,516800.0
2013-02-25 10:50:00,19.96,19.98,19.92,19.98,442600.0,15.3358,15.3512,15.3051,15.3512,442600.0
2013-02-25 11:00:00,19.97,20.02,19.93,20.0,835600.0,15.3435,15.3819,15.3128,15.3666,835600.0
2013-02-25 11:10:00,20.0,20.02,19.98,20.0,548400.0,15.3666,15.3819,15.3512,15.3666,548400.0
2013-02-25 11:20:00,20.0,20.05,19.98,20.03,384600.0,15.3666,15.405,15.3512,15.3896,384600.0
2013-02-25 11:30:00,20.02,20.04,19.97,19.99,510400.0,15.3819,15.3973,15.3435,15.3589,510400.0
2013-02-25 11:40:00,19.98,19.99,19.96,19.96,527200.0,15.3512,15.3589,15.3358,15.3358,527200.0
2013-02-25 11:50:00,19.96,19.96,19.91,19.93,629400.0,15.3358,15.3358,15.2974,15.3128,629400.0
2013-02-25 12:00:00,19.93,19.95,19.92,19.93,397800.0,15.3128,15.3282,15.3051,15.3128,397800.0
2013-02-25 12:10:00,19.93,19.95,19.91,19.92,437600.0,15.3128,15.3282,15.2974,15.3051,437600.0
2013-02-25 12:20:00,19.92,19.95,19.91,19.94,354000.0,15.3051,15.3282,15.2974,15.3205,354000.0
2013-02-25 12:30:00,19.95,19.95,19.91,19.93,386800.0,15.3282,15.3282,15.2974,15.3128,386800.0
2013-02-25 12:40:00,19.93,19.96,19.92,19.96,181800.0,15.3128,15.3358,15.3051,15.3358,181800.0
2013-02-25 12:50:00,19.96,19.98,19.95,19.96,305800.0,15.3358,15.3512,15.3282,15.3358,305800.0
2013-02-25 13:00:00,19.96,19.96,19.93,19.95,308000.0,15.3358,15.3358,15.3128,15.3282,308000.0
2013-02-25 13:10:00,19.95,19.97,19.94,19.95,264400.0,15.3282,15.3435,15.3205,15.3282,264400.0
2013-02-25 13:20:00,19.95,19.97,19.93,19.96,379400.0,15.3282,15.3435,15.3128,15.3358,379400.0
2013-02-25 13:30:00,19.96,19.96,19.89,19.9,498200.0,15.3358,15.3358,15.2821,15.2897,498200.0
2013-02-25 13:40:00,19.9,19.9,19.85,19.86,1521400.0,15.2897,15.2897,15.2513,15.259,1521400.0
2013-02-25 13:50:00,19.86,19.87,19.8,19.82,1038200.0,15.259,15.2667,15.2129,15.2283,1038200.0
2013-02-25 14:00:00,19.82,19.83,19.76,19.79,1124200.0,15.2283,15.236,15.1822,15.2052,1124200.0
2013-02-25 14:10:00,19.79,19.8,19.77,19.78,738000.0,15.2052,15.2129,15.1899,15.1975,738000.0
2013-02-25 14:20:00,19.79,19.8,19.76,19.78,467400.0,15.2052,15.2129,15.1822,15.1975,467400.0
2013-02-25 14:30:00,19.78,19.82,19.77,19.78,499800.0,15.1975,15.2283,15.1899,15.1975,499800.0
2013-02-25 14:40:00,19.78,19.79,19.75,19.76,533000.0,15.1975,15.2052,15.1745,15.1822,533000.0
2013-02-25 14:50:00,19.76,19.83,19.75,19.8,376800.0,15.1822,15.236,15.1745,15.2129,376800.0
2013-02-25 15:00:00,19.8,19.83,19.79,19.83,406200.0,15.2129,15.236,15.2052,15.236,406200.0
2013-02-25 15:10:00,19.83,19.84,19.77,19.77,621800.0,15.236,15.2436,15.1899,15.1899,621800.0
2013-02-25 15:20:00,19.78,19.79,19.75,19.77,706400.0,15.1975,15.2052,15.1745,15.1899,706400.0
2013-02-25 15:30:00,19.77,19.78,19.74,19.75,914800.0,15.1899,15.1975,15.1668,15.1745,914800.0
2013-02-25 15:40:00,19.75,19.78,19.73,19.73,1421600.0,15.1745,15.1975,15.1591,15.1591,1421600.0
2013-02-25 15:50:00,19.73,19.77,19.67,19.71,3908000.0,15.1591,15.1899,15.113,15.1438,3908000.0
2013-02-26 09:30:00,19.76,19.84,19.73,19.79,832200.0,15.1822,15.2436,15.1591,15.2052,832200.0
2013-02-26 09:40:00,19.78,19.83,19.73,19.75,1436400.0,15.1975,15.236,15.1591,15.1745,1436400.0
2013-02-26 09:50:00,19.75,19.83,19.75,19.83,701000.0,15.1745,15.236,15.1745,15.236,701000.0
2013-02-26 10:00:00,19.83,19.89,19.8,19.81,1131800.0,15.236,15.2821,15.2129,15.2206,1131800.0
2013-02-26 10:10:00,19.81,19.83,19.76,19.78,754800.0,15.2206,15.236,15.1822,15.1975,754800.0
2013-02-26 10:20:00,19.78,19.83,19.75,19.8,895600.0,15.1975,15.236,15.1745,15.2129,895600.0
2013-02-26 10:30:00,19.8,19.82,19.77,19.82,673800.0,15.2129,15.2283,15.1899,15.2283,673800.0
2013-02-26 10:40:00,19.81,19.86,19.78,19.86,501800.0,15.2206,15.259,15.1975,15.259,501800.0
2013-02-26 10:50:00,19.86,19.87,19.82,19.82,525200.0,15.259,15.2667,15.2283,15.2283,525200.0
2013-02-26 11:00:00,19.82,19.83,19.74,19.75,531000.0,15.2283,15.236,15.1668,15.1745,531000.0
2013-02-26 11:10:00,19.75,19.81,19.75,19.8,518800.0,15.1745,15.2206,15.1745,15.2129,518800.0
2013-02-26 11:20:00,19.8,19.81,19.74,19.76,470200.0,15.2129,15.2206,15.1668,15.1822,470200.0
2013-02-26 11:30:00,19.76,19.82,19.75,19.77,494400.0,15.1822,15.2283,15.1745,15.1899,494400.0
2013-02-26 11:40:00,19.77,19.78,19.73,19.76,498000.0,15.1899,15.1975,15.1591,15.1822,498000.0
2013-02-26 11:50:00,19.75,19.78,19.75,19.76,367200.0,15.1745,15.1975,15.1745,15.1822,367200.0
2013-02-26 12:00:00,19.77,19.81,19.75,19.81,466200.0,15.1899,15.2206,15.1745,15.2206,466200.0
2013-02-26 12:10:00,19.81,19.81,19.75,19.77,333600.0,15.2206,15.2206,15.1745,15.1899,333600.0
2013-02-26 12:20:00,19.77,19.79,19.75,19.79,284400.0,15.1899,15.2052,15.1745,15.2052,284400.0
2013-02-26 12:30:00,19.79,19.81,19.77,19.81,456600.0,15.2052,15.2206,15.1899,15.2206,456600.0
2013-02-26 12:40:00,19.81,19.82,19.79,19.81,340400.0,15.2206,15.2283,15.2052,15.2206,340400.0
2013-02-26 12:50:00,19.81,19.83,19.8,19.82,218200.0,15.2206,15.236,15.2129,15.2283,218200.0
2013-02-26 13:00:00,19.82,19.85,19.81,19.83,406000.0,15.2283,15.2513,15.2206,15.236,406000.0
2013-02-26 13:10:00,19.83,19.83,19.79,19.8,328800.0,15.236,15.236,15.2052,15.2129,328800.0
2013-02-26 13:20:00,19.8,19.82,19.79,19.8,287600.0,15.2129,15.2283,15.2052,15.2129,287600.0
2013-02-26 13:30:00,19.8,19.82,19.79,19.8,458600.0,15.2129,15.2283,15.2052,15.2129,458600.0
2013-02-26 13:40:00,19.8,19.82,19.79,19.81,489400.0,15.2129,15.2283,15.2052,15.2206,489400.0
2013-02-26 13:50:00,19.81,19.84,19.81,19.82,484400.0,15.2206,15.2436,15.2206,15.2283,484400.0
2013-02-26 14:00:00,19.81,19.85,19.8,19.83,318000.0,15.2206,15.2513,15.2129,15.236,318000.0
2013-02-26 14:10:00,19.83,19.83,19.8,19.81,416600.0,15.236,15.236,15.2129,15.2206,416600.0
2013-02-26 14:20:00,19.81,19.84,19.81,19.83,303600.0,15.2206,15.2436,15.2206,15.236,303600.0
2013-02-26 14:30:00,19.83,19.84,19.81,19.82,462800.0,15.236,15.2436,15.2206,15.2283,462800.0
2013-02-26 14:40:00,19.82,19.83,19.8,19.82,532600.0,15.2283,15.236,15.2129,15.2283,532600.0
2013-02-26 14:50:00,19.82,19.84,19.81,19.83,450400.0,15.2283,15.2436,15.2206,15.236,450400.0
2013-02-26 15:00:00,19.83,19.84,19.81,19.82,573000.0,15.236,15.2436,15.2206,15.2283,573000.0
2013-02-26 15:10:00,19.82,19.83,19.81,19.83,852600.0,15.2283,15.236,15.2206,15.236,852600.0
2013-02-26 15:20:00,19.83,19.84,19.81,19.83,688800.0,15.236,15.2436,15.2206,15.236,688800.0
2013-02-26 15:30:00,19.84,19.86,19.82,19.85,850200.0,15.2436,15.259,15.2283,15.2513,850200.0
2013-02-26 15:40:00,19.85,19.88,19.84,19.86,1166600.0,15.2513,15.2744,15.2436,15.259,1166600.0
2013-02-26 15:50:00,19.86,19.88,19.84,19.85,1607800.0,15.259,15.2744,15.2436,15.2513,1607800.0
2013-02-27 09:30:00,19.86,19.89,19.73,19.75,930600.0,15.259,15.2821,15.1591,15.1745,930600.0
2013-02-27 09:40:00,19.75,19.85,19.75,19.83,450800.0,15.1745,15.2513,15.1745,15.236,450800.0
2013-02-27 09:50:00,19.83,19.86,19.82,19.86,325600.0,15.236,15.259,15.2283,15.259,325600.0
2013-02-27 10:00:00,19.86,19.89,19.78,19.8,497200.0,15.259,15.2821,15.1975,15.2129,497200.0
2013-02-27 10:10:00,19.8,19.88,19.8,19.88,567000.0,15.2129,15.2744,15.2129,15.2744,567000.0
2013-02-27 10:20:00,19.88,19.95,19.88,19.92,412200.0,15.2744,15.3282,15.2744,15.3051,412200.0
2013-02-27 10:30:00,19.92,19.98,19.92,19.98,393400.0,15.3051,15.3512,15.3051,15.3512,393400.0
2013-02-27 10:40:00,19.98,20.0,19.93,19.94,472000.0,15.3512,15.3666,15.3128,15.3205,472000.0
2013-02-27 10:50:00,19.94,19.98,19.93,19.96,293200.0,15.3205,15.3512,15.3128,15.3358,293200.0
2013-02-27 11:00:00,19.97,20.02,19.97,20.0,473600.0,15.3435,15.3819,15.3435,15.3666,473600.0
2013-02-27 11:10:00,20.0,20.03,20.0,20.0,405200.0,15.3666,15.3896,15.3666,15.3666,405200.0
2013-02-27 11:20:00,20.0,20.03,20.0,20.0,312000.0,15.3666,15.3896,15.3666,15.3666,312000.0
2013-02-27 11:30:00,20.0,20.0,19.98,20.0,368800.0,15.3666,15.3666,15.3512,15.3666,368800.0
2013-02-27 11:40:00,20.0,20.04,20.0,20.04,287600.0,15.3666,15.3973,15.3666,15.3973,287600.0
2013-02-27 11:50:00,20.04,20.06,20.03,20.03,264200.0,15.3973,15.4127,15.3896,15.3896,264200.0
2013-02-27 12:00:00,20.03,20.04,20.02,20.03,176600.0,15.3896,15.3973,15.3819,15.3896,176600.0
2013-02-27 12:10:00,20.03,20.03,20.0,20.0,311800.0,15.3896,15.3896,15.3666,15.3666,311800.0
2013-02-27 12:20:00,20.0,20.05,20.0,20.04,577000.0,15.3666,15.405,15.3666,15.3973,577000.0
2013-02-27 12:30:00,20.04,20.08,20.04,20.07,423800.0,15.3973,15.428,15.3973,15.4204,423800.0
2013-02-27 12:40:00,20.06,20.08,20.05,20.07,240000.0,15.4127,15.428,15.405,15.4204,240000.0
2013-02-27 12:50:00,20.06,20.09,20.05,20.09,529400.0,15.4127,15.4357,15.405,15.4357,529400.0
2013-02-27 13:00:00,20.09,20.11,20.07,20.1,686600.0,15.4357,15.4511,15.4204,15.4434,686600.0
2013-02-27 13:10:00,20.1,20.13,20.09,20.11,387800.0,15.4434,15.4665,15.4357,15.4511,387800.0
2013-02-27 13:20:00,20.11,20.13,20.09,20.13,300800.0,15.4511,15.4665,15.4357,15.4665,300800.0
2013-02-27 13:30:00,20.12,20.14,20.1,20.11,360600.0,15.4588,15.4741,15.4434,15.4511,360600.0
2013-02-27 13:40:00,20.11,20.11,20.08,20.08,371400.0,15.4511,15.4511,15.428,15.428,371400.0
2013-02-27 13:50:00,20.09,20.09,20.07,20.08,242800.0,15.4357,15.4357,15.4204,15.428,242800.0
2013-02-27 14:00:00,20.08,20.09,20.07,20.09,348200.0,15.428,15.4357,15.4204,15.4357,348200.0
2013-02-27 14:10:00,20.08,20.1,20.07,20.07,415000.0,15.428,15.4434,15.4204,15.4204,415000.0
2013-02-27 14:20:00,20.07,20.11,20.07,20.08,319400.0,15.4204,15.4511,15.4204,15.428,319400.0
2013-02-27 14:30:00,20.08,20.1,20.08,20.1,252400.0,15.428,15.4434,15.428,15.4434,252400.0
2013-02-27 14:40:00,20.1,20.13,20.08,20.11,362800.0,15.4434,15.4665,15.428,15.4511,362800.0
2013-02-27 14:50:00,20.11,20.13,20.1,20.13,327000.0,15.4511,15.4665,15.4434,15.4665,327000.0
2013-02-27 15:00:00,20.12,20.13,20.11,20.13,435200.0,15.4588,15.4665,15.4511,15.4665,435200.0
2013-02-27 15:10:00,20.12,20.15,20.11,20.15,429600.0,15.4588,15.4818,15.4511,15.4818,429600.0
2013-02-27 15:20:00,20.15,20.16,20.11,20.11,687400.0,15.4818,15.4895,15.4511,15.4511,687400.0
2013-02-27 15:30:00,20.11,20.16,20.11,20.16,357600.0,15.4511,15.4895,15.4511,15.4895,357600.0
2013-02-27 15:40:00,20.16,20.17,20.11,20.12,638600.0,15.4895,15.4972,15.4511,15.4588,638600.0
2013-02-27 15:50:00,20.13,20.14,20.07,20.07,1563000.0,15.4665,15.4741,15.4204,15.4204,1563000.0
2013-02-28 09:30:00,20.07,20.13,20.01,20.11,580800.0,15.4204,15.4665,15.3743,15.4511,580800.0
2013-02-28 09:40:00,20.11,20.19,20.1,20.18,488600.0,15.4511,15.5126,15.4434,15.5049,488600.0
2013-02-28 09:50:00,20.18,20.18,20.13,20.15,665800.0,15.5049,15.5049,15.4665,15.4818,665800.0
2013-02-28 10:00:00,20.15,20.15,20.08,20.11,418800.0,15.4818,15.4818,15.428,15.4511,418800.0
2013-02-28 10:10:00,20.11,20.12,20.08,20.08,367400.0,15.4511,15.4588,15.428,15.428,367400.0
2013-02-28 10:20:00,20.08,20.11,20.05,20.06,482800.0,15.428,15.4511,15.405,15.4127,482800.0
2013-02-28 10:30:00,20.06,20.07,20.03,20.06,466000.0,15.4127,15.4204,15.3896,15.4127,466000.0
2013-02-28 10:40:00,20.06,20.06,20.01,20.03,635000.0,15.4127,15.4127,15.3743,15.3896,635000.0
2013-02-28 10:50:00,20.03,20.06,20.03,20.05,502600.0,15.3896,15.4127,15.3896,15.405,502600.0
2013-02-28 11:00:00,20.05,20.08,20.03,20.05,405400.0,15.405,15.428,15.3896,15.405,405400.0
2013-02-28 11:10:00,20.05,20.07,20.03,20.04,350000.0,15.405,15.4204,15.3896,15.3973,350000.0
2013-02-28 11:20:00,20.05,20.07,20.03,20.07,302200.0,15.405,15.4204,15.3896,15.4204,302200.0
2013-02-28 11:30:00,20.07,20.07,20.03,20.04,281800.0,15.4204,15.4204,15.3896,15.3973,281800.0
2013-02-28 11:40:00,20.05,20.08,20.04,20.07,170200.0,15.405,15.428,15.3973,15.4204,170200.0
2013-02-28 11:50:00,20.07,20.08,20.05,20.06,256400.0,15.4204,15.428,15.405,15.4127,256400.0
2013-02-28 12:00:00,20.07,20.08,20.04,20.05,463000.0,15.4204,15.428,15.3973,15.405,463000.0
2013-02-28 12:10:00,20.05,20.06,20.04,20.06,245400.0,15.405,15.4127,15.3973,15.4127,245400.0
2013-02-28 12:20:00,20.05,20.06,20.03,20.05,192400.0,15.405,15.4127,15.3896,15.405,192400.0
2013-02-28 12:30:00,20.05,20.07,20.04,20.05,120200.0,15.405,15.4204,15.3973,15.405,120200.0
2013-02-28 12:40:00,20.05,20.09,20.05,20.07,215200.0,15.405,15.4357,15.405,15.4204,215200.0
2013-02-28 12:50:00,20.07,20.07,20.05,20.05,117400.0,15.4204,15.4204,15.405,15.405,117400.0
2013-02-28 13:00:00,20.05,20.07,20.04,20.05,149400.0,15.405,15.4204,15.3973,15.405,149400.0
2013-02-28 13:10:00,20.05,20.06,20.04,20.06,261800.0,15.405,15.4127,15.3973,15.4127,261800.0
2013-02-28 13:20:00,20.06,20.09,20.05,20.08,277200.0,15.4127,15.4357,15.405,15.428,277200.0
2013-02-28 13:30:00,20.09,20.1,20.07,20.07,362800.0,15.4357,15.4434,15.4204,15.4204,362800.0
2013-02-28 13:40:00,20.07,20.08,20.07,20.08,155600.0,15.4204,15.428,15.4204,15.428,155600.0
2013-02-28 13:50:00,20.08,20.09,20.06,20.06,413000.0,15.428,15.4357,15.4127,15.4127,413000.0
2013-02-28 14:00:00,20.06,20.07,20.06,20.06,236200.0,15.4127,15.4204,15.4127,15.4127,236200.0
2013-02-28 14:10:00,20.06,20.06,20.05,20.06,379000.0,15.4127,15.4127,15.405,15.4127,379000.0
2013-02-28 14:20:00,20.06,20.07,20.04,20.05,248000.0,15.4127,15.4204,15.3973,15.405,248000.0
2013-02-28 14:30:00,20.05,20.07,20.02,20.03,309400.0,15.405,15.4204,15.3819,15.3896,309400.0
2013-02-28 14:40:00,20.03,20.04,20.01,20.04,306800.0,15.3896,15.3973,15.3743,15.3973,306800.0
2013-02-28 14:50:00,20.04,20.04,20.0,20.0,569400.0,15.3973,15.3973,15.3666,15.3666,569400.0
2013-02-28 15:00:00,20.0,20.02,19.98,19.99,786200.0,15.3666,15.3819,15.3512,15.3589,786200.0
2013-02-28 15:10:00,19.99,19.99,19.95,19.97,388000.0,15.3589,15.3589,15.3282,15.3435,388000.0
2013-02-28 15:20:00,19.97,19.98,19.95,19.97,677000.0,15.3435,15.3512,15.3282,15.3435,677000.0
2013-02-28 15:30:00,19.97,19.98,19.94,19.96,829200.0,15.3435,15.3512,15.3205,15.3358,829200.0
2013-02-28 15:40:00,19.96,19.98,19.93,19.97,908800.0,15.3358,15.3512,15.3128,15.3435,908800.0
2013-02-28 15:50:00,19.97,19.98,19.9,19.9,3354000.0,15.3435,15.3512,15.2897,15.2897,3354000.0
2013-03-01 09:30:00,19.86,19.93,19.8,19.86,1277000.0,15.259,15.3128,15.2129,15.259,1277000.0
2013-03-01 09:40:00,19.86,19.86,19.8,19.82,1360400.0,15.259,15.259,15.2129,15.2283,1360400.0
2013-03-01 09:50:00,19.82,19.83,19.73,19.77,1064600.0,15.2283,15.236,15.1591,15.1899,1064600.0
2013-03-01 10:00:00,19.78,19.84,19.77,19.83,667200.0,15.1975,15.2436,15.1899,15.236,667200.0
2013-03-01 10:10:00,19.83,19.83,19.8,19.82,396400.0,15.236,15.236,15.2129,15.2283,396400.0
2013-03-01 10:20:00,19.82,19.83,19.78,19.83,485800.0,15.2283,15.236,15.1975,15.236,485800.0
2013-03-01 10:30:00,19.83,19.91,19.82,19.89,617800.0,15.236,15.2974,15.2283,15.2821,617800.0
2013-03-01 10:40:00,19.88,19.93,19.88,19.93,527000.0,15.2744,15.3128,15.2744,15.3128,527000.0
2013-03-01 10:50:00,19.93,19.99,19.92,19.99,306600.0,15.3128,15.3589,15.3051,15.3589,306600.0
2013-03-01 11:00:00,19.99,20.02,19.98,19.99,651600.0,15.3589,15.3819,15.3512,15.3589,651600.0
2013-03-01 11:10:00,20.0,20.0,19.93,19.94,566200.0,15.3666,15.3666,15.3128,15.3205,566200.0
2013-03-01 11:20:00,19.95,19.97,19.93,19.93,952800.0,15.3282,15.3435,15.3128,15.3128,952800.0
2013-03-01 11:30:00,19.93,19.94,19.9,19.9,799200.0,15.3128,15.3205,15.2897,15.2897,799200.0
2013-03-01 11:40:00,19.9,19.9,19.84,19.85,484600.0,15.2897,15.2897,15.2436,15.2513,484600.0
2013-03-01 11:50:00,19.85,19.86,19.83,19.84,897400.0,15.2513,15.259,15.236,15.2436,897400.0
2013-03-01 12:00:00,19.84,19.86,19.82,19.86,970000.0,15.2436,15.259,15.2283,15.259,970000.0
2013-03-01 12:10:00,19.86,19.96,19.85,19.95,419400.0,15.259,15.3358,15.2513,15.3282,419400.0
2013-03-01 12:20:00,19.95,19.96,19.92,19.94,327600.0,15.3282,15.3358,15.3051,15.3205,327600.0
2013-03-01 12:30:00,19.94,19.96,19.93,19.95,260400.0,15.3205,15.3358,15.3128,15.3282,260400.0
2013-03-01 12:40:00,19.95,19.96,19.93,19.93,271600.0,15.3282,15.3358,15.3128,15.3128,271600.0
2013-03-01 12:50:00,19.93,19.96,19.92,19.93,351800.0,15.3128,15.3358,15.3051,15.3128,351800.0
2013-03-01 13:00:00,19.93,19.95,19.9,19.91,271000.0,15.3128,15.3282,15.2897,15.2974,271000.0
2013-03-01 13:10:00,19.9,19.93,19.9,19.93,331800.0,15.2897,15.3128,15.2897,15.3128,331800.0
2013-03-01 13:20:00,19.93,19.93,19.91,19.93,283400.0,15.3128,15.3128,15.2974,15.3128,283400.0
2013-03-01 13:30:00,19.93,19.95,19.89,19.95,620000.0,15.3128,15.3282,15.2821,15.3282,620000.0
2013-03-01 13:40:00,19.94,19.95,19.91,19.91,427600.0,15.3205,15.3282,15.2974,15.2974,427600.0
2013-03-01 13:50:00,19.92,19.96,19.9,19.95,549400.0,15.3051,15.3358,15.2897,15.3282,549400.0
2013-03-01 14:00:00,19.95,19.97,19.95,19.95,358800.0,15.3282,15.3435,15.3282,15.3282,358800.0
2013-03-01 14:10:00,19.95,19.97,19.95,19.97,561800.0,15.3282,15.3435,15.3282,15.3435,561800.0
2013-03-01 14:20:00,19.97,19.98,19.93,19.94,306800.0,15.3435,15.3512,15.3128,15.3205,306800.0
2013-03-01 14:30:00,19.94,19.97,19.93,19.93,478600.0,15.3205,15.3435,15.3128,15.3128,478600.0
2013-03-01 14:40:00,19.94,19.97,19.93,19.94,575600.0,15.3205,15.3435,15.3128,15.3205,575600.0
2013-03-01 14:50:00,19.94,19.96,19.93,19.95,384400.0,15.3205,15.3358,15.3128,15.3282,384400.0
2013-03-01 15:00:00,19.95,20.0,19.95,19.99,381000.0,15.3282,15.3666,15.3282,15.3589,381000.0
2013-03-01 15:10:00,19.99,20.0,19.98,20.0,390800.0,15.3589,15.3666,15.3512,15.3666,390800.0
2013-03-01 15:20:00,20.0,20.0,19.99,20.0,526600.0,15.3666,15.3666,15.3589,15.3666,526600.0
2013-03-01 15:30:00,19.99,20.01,19.99,20.0,537800.0,15.3589,15.3743,15.3589,15.3666,537800.0
2013-03-01 15:40:00,20.0,20.02,19.97,20.02,620000.0,15.3666,15.3819,15.3435,15.3819,620000.0
2013-03-01 15:50:00,20.02,20.03,19.98,20.02,1437800.0,15.3819,15.3896,15.3512,15.3819,1437800.0
2013-03-04 09:30:00,19.93,19.95,19.82,19.89,751400.0,15.3128,15.3282,15.2283,15.2821,751400.0
2013-03-04 09:40:00,19.89,19.97,19.89,19.94,428600.0,15.2821,15.3435,15.2821,15.3205,428600.0
2013-03-04 09:50:00,19.94,19.95,19.9,19.91,325800.0,15.3205,15.3282,15.2897,15.2974,325800.0
2013-03-04 10:00:00,19.91,19.95,19.9,19.92,1206200.0,15.2974,15.3282,15.2897,15.3051,1206200.0
2013-03-04 10:10:00,19.92,19.93,19.89,19.93,492600.0,15.3051,15.3128,15.2821,15.3128,492600.0
2013-03-04 10:20:00,19.93,19.95,19.91,19.94,439400.0,15.3128,15.3282,15.2974,15.3205,439400.0
2013-03-04 10:30:00,19.94,19.98,19.93,19.95,382400.0,15.3205,15.3512,15.3128,15.3282,382400.0
2013-03-04 10:40:00,19.95,19.97,19.95,19.96,200000.0,15.3282,15.3435,15.3282,15.3358,200000.0
2013-03-04 10:50:00,19.96,19.99,19.95,19.95,487400.0,15.3358,15.3589,15.3282,15.3282,487400.0
2013-03-04 11:00:00,19.96,19.96,19.93,19.93,234400.0,15.3358,15.3358,15.3128,15.3128,234400.0
2013-03-04 11:10:00,19.93,19.96,19.9,19.96,281800.0,15.3128,15.3358,15.2897,15.3358,281800.0
2013-03-04 11:20:00,19.96,19.99,19.93,19.99,367200.0,15.3358,15.3589,15.3128,15.3589,367200.0
2013-03-04 11:30:00,19.98,20.02,19.98,20.02,287200.0,15.3512,15.3819,15.3512,15.3819,287200.0
2013-03-04 11:40:00,20.02,20.09,20.02,20.09,1087000.0,15.3819,15.4357,15.3819,15.4357,1087000.0
2013-03-04 11:50:00,20.09,20.1,20.08,20.08,577600.0,15.4357,15.4434,15.428,15.428,577600.0
2013-03-04 12:00:00,20.08,20.09,20.04,20.04,513600.0,15.428,15.4357,15.3973,15.3973,513600.0
2013-03-04 12:10:00,20.04,20.07,20.04,20.05,307600.0,15.3973,15.4204,15.3973,15.405,307600.0
2013-03-04 12:20:00,20.06,20.06,20.01,20.02,441200.0,15.4127,15.4127,15.3743,15.3819,441200.0
2013-03-04 12:30:00,20.01,20.03,20.0,20.01,469800.0,15.3743,15.3896,15.3666,15.3743,469800.0
2013-03-04 12:40:00,20.02,20.05,20.02,20.04,214200.0,15.3819,15.405,15.3819,15.3973,214200.0
2013-03-04 12:50:00,20.04,20.06,20.03,20.05,560600.0,15.3973,15.4127,15.3896,15.405,560600.0
2013-03-04 13:00:00,20.05,20.06,20.04,20.06,347600.0,15.405,15.4127,15.3973,15.4127,347600.0
2013-03-04 13:10:00,20.06,20.07,20.05,20.06,130800.0,15.4127,15.4204,15.405,15.4127,130800.0
2013-03-04 13:20:00,20.06,20.1,20.06,20.1,301400.0,15.4127,15.4434,15.4127,15.4434,301400.0
2013-03-04 13:30:00,20.1,20.11,20.09,20.1,222000.0,15.4434,15.4511,15.4357,15.4434,222000.0
2013-03-04 13:40:00,20.1,20.11,20.09,20.11,202200.0,15.4434,15.4511,15.4357,15.4511,202200.0
2013-03-04 13:50:00,20.11,20.14,20.11,20.14,230600.0,15.4511,15.4741,15.4511,15.4741,230600.0
2013-03-04 14:00:00,20.14,20.16,20.13,20.15,349000.0,15.4741,15.4895,15.4665,15.4818,349000.0
2013-03-04 14:10:00,20.15,20.16,20.11,20.16,319600.0,15.4818,15.4895,15.4511,15.4895,319600.0
2013-03-04 14:20:00,20.15,20.23,20.15,20.22,639800.0,15.4818,15.5433,15.4818,15.5356,639800.0
2013-03-04 14:30:00,20.22,20.24,20.2,20.22,608200.0,15.5356,15.551,15.5202,15.5356,608200.0
2013-03-04 14:40:00,20.22,20.22,20.17,20.17,435000.0,15.5356,15.5356,15.4972,15.4972,435000.0
2013-03-04 14:50:00,20.17,20.2,20.17,20.19,410800.0,15.4972,15.5202,15.4972,15.5126,410800.0
2013-03-04 15:00:00,20.18,20.19,20.17,20.18,258200.0,15.5049,15.5126,15.4972,15.5049,258200.0
2013-03-04 15:10:00,20.17,20.18,20.15,20.15,231200.0,15.4972,15.5049,15.4818,15.4818,231200.0
2013-03-04 15:20:00,20.15,20.17,20.14,20.16,261200.0,15.4818,15.4972,15.4741,15.4895,261200.0
2013-03-04 15:30:00,20.17,20.18,20.15,20.17,463400.0,15.4972,15.5049,15.4818,15.4972,463400.0
2013-03-04 15:40:00,20.17,20.18,20.16,20.18,396400.0,15.4972,15.5049,15.4895,15.5049,396400.0
2013-03-04 15:50:00,20.18,20.2,20.16,20.2,1460200.0,15.5049,15.5202,15.4895,15.5202,1460200.0
2013-03-05 09:30:00,20.35,20.45,20.32,20.43,1193000.0,15.6355,15.7123,15.6124,15.697,1193000.0
2013-03-05 09:40:00,20.43,20.49,20.41,20.42,899800.0,15.697,15.7431,15.6816,15.6893,899800.0
2013-03-05 09:50:00,20.43,20.5,20.43,20.48,1168200.0,15.697,15.7507,15.697,15.7354,1168200.0
2013-03-05 10:00:00,20.48,20.52,20.41,20.42,1039600.0,15.7354,15.7661,15.6816,15.6893,1039600.0
2013-03-05 10:10:00,20.41,20.43,20.38,20.41,837200.0,15.6816,15.697,15.6585,15.6816,837200.0
2013-03-05 10:20:00,20.41,20.43,20.37,20.38,1041600.0,15.6816,15.697,15.6509,15.6585,1041600.0
2013-03-05 10:30:00,20.38,20.42,20.37,20.38,773200.0,15.6585,15.6893,15.6509,15.6585,773200.0
2013-03-05 10:40:00,20.38,20.42,20.38,20.4,561600.0,15.6585,15.6893,15.6585,15.6739,561600.0
2013-03-05 10:50:00,20.39,20.39,20.36,20.36,276600.0,15.6662,15.6662,15.6432,15.6432,276600.0
2013-03-05 11:00:00,20.37,20.38,20.34,20.36,314000.0,15.6509,15.6585,15.6278,15.6432,314000.0
2013-03-05 11:10:00,20.36,20.39,20.36,20.38,488800.0,15.6432,15.6662,15.6432,15.6585,488800.0
2013-03-05 11:20:00,20.38,20.38,20.36,20.38,306200.0,15.6585,15.6585,15.6432,15.6585,306200.0
2013-03-05 11:30:00,20.38,20.4,20.38,20.39,398400.0,15.6585,15.6739,15.6585,15.6662,398400.0
2013-03-05 11:40:00,20.39,20.42,20.38,20.42,451400.0,15.6662,15.6893,15.6585,15.6893,451400.0
2013-03-05 11:50:00,20.42,20.43,20.41,20.41,394600.0,15.6893,15.697,15.6816,15.6816,394600.0
2013-03-05 12:00:00,20.41,20.43,20.4,20.4,410800.0,15.6816,15.697,15.6739,15.6739,410800.0
2013-03-05 12:10:00,20.4,20.42,20.4,20.4,252600.0,15.6739,15.6893,15.6739,15.6739,252600.0
2013-03-05 12:20:00,20.4,20.41,20.39,20.41,226000.0,15.6739,15.6816,15.6662,15.6816,226000.0
2013-03-05 12:30:00,20.41,20.43,20.4,20.42,327000.0,15.6816,15.697,15.6739,15.6893,327000.0
2013-03-05 12:40:00,20.42,20.43,20.4,20.42,244200.0,15.6893,15.697,15.6739,15.6893,244200.0
2013-03-05 12:50:00,20.42,20.44,20.41,20.43,526600.0,15.6893,15.7046,15.6816,15.697,526600.0
2013-03-05 13:00:00,20.43,20.45,20.42,20.43,330800.0,15.697,15.7123,15.6893,15.697,330800.0
2013-03-05 13:10:00,20.43,20.45,20.42,20.44,284000.0,15.697,15.7123,15.6893,15.7046,284000.0
2013-03-05 13:20:00,20.43,20.47,20.43,20.45,379000.0,15.697,15.7277,15.697,15.7123,379000.0
2013-03-05 13:30:00,20.45,20.48,20.44,20.46,501200.0,15.7123,15.7354,15.7046,15.72,501200.0
2013-03-05 13:40:00,20.46,20.47,20.44,20.46,293400.0,15.72,15.7277,15.7046,15.72,293400.0
2013-03-05 13:50:00,20.46,20.47,20.43,20.43,250600.0,15.72,15.7277,15.697,15.697,250600.0
2013-03-05 14:00:00,20.43,20.45,20.43,20.45,527600.0,15.697,15.7123,15.697,15.7123,527600.0
2013-03-05 14:10:00,20.44,20.48,20.43,20.43,546800.0,15.7046,15.7354,15.697,15.697,546800.0
2013-03-05 14:20:00,20.43,20.44,20.41,20.41,300800.0,15.697,15.7046,15.6816,15.6816,300800.0
2013-03-05 14:30:00,20.41,20.43,20.41,20.43,317000.0,15.6816,15.697,15.6816,15.697,317000.0
2013-03-05 14:40:00,20.43,20.45,20.42,20.43,380600.0,15.697,15.7123,15.6893,15.697,380600.0
2013-03-05 14:50:00,20.43,20.44,20.42,20.43,505000.0,15.697,15.7046,15.6893,15.697,505000.0
2013-03-05 15:00:00,20.43,20.46,20.42,20.43,508200.0,15.697,15.72,15.6893,15.697,508200.0
2013-03-05 15:10:00,20.43,20.43,20.41,20.42,575400.0,15.697,15.697,15.6816,15.6893,575400.0
2013-03-05 15:20:00,20.42,20.43,20.41,20.43,378400.0,15.6893,15.697,15.6816,15.697,378400.0
2013-03-05 15:30:00,20.43,20.43,20.42,20.43,540600.0,15.697,15.697,15.6893,15.697,540600.0
2013-03-05 15:40:00,20.43,20.46,20.41,20.41,965200.0,15.697,15.72,15.6816,15.6816,965200.0
2013-03-05 15:50:00,20.42,20.48,20.4,20.48,2341000.0,15.6893,15.7354,15.6739,15.7354,2341000.0
2013-03-06 09:30:00,20.58,20.66,20.54,20.55,994800.0,15.8122,15.8737,15.7815,15.7892,994800.0
2013-03-06 09:40:00,20.55,20.57,20.51,20.55,738200.0,15.7892,15.8045,15.7584,15.7892,738200.0
2013-03-06 09:50:00,20.55,20.58,20.53,20.56,452200.0,15.7892,15.8122,15.7738,15.7968,452200.0
2013-03-06 10:00:00,20.56,20.57,20.5,20.5,376400.0,15.7968,15.8045,15.7507,15.7507,376400.0
2013-03-06 10:10:00,20.5,20.5,20.44,20.44,385000.0,15.7507,15.7507,15.7046,15.7046,385000.0
2013-03-06 10:20:00,20.44,20.46,20.43,20.44,413600.0,15.7046,15.72,15.697,15.7046,413600.0
2013-03-06 10:30:00,20.43,20.44,20.39,20.43,373000.0,15.697,15.7046,15.6662,15.697,373000.0
2013-03-06 10:40:00,20.43,20.47,20.43,20.43,529800.0,15.697,15.7277,15.697,15.697,529800.0
2013-03-06 10:50:00,20.43,20.43,20.36,20.36,342200.0,15.697,15.697,15.6432,15.6432,342200.0
2013-03-06 11:00:00,20.36,20.39,20.36,20.39,353200.0,15.6432,15.6662,15.6432,15.6662,353200.0
2013-03-06 11:10:00,20.38,20.42,20.38,20.42,249600.0,15.6585,15.6893,15.6585,15.6893,249600.0
2013-03-06 11:20:00,20.42,20.43,20.4,20.4,229000.0,15.6893,15.697,15.6739,15.6739,229000.0
2013-03-06 11:30:00,20.4,20.43,20.4,20.43,164200.0,15.6739,15.697,15.6739,15.697,164200.0
2013-03-06 11:40:00,20.43,20.43,20.4,20.43,227000.0,15.697,15.697,15.6739,15.697,227000.0
2013-03-06 11:50:00,20.42,20.43,20.4,20.41,335000.0,15.6893,15.697,15.6739,15.6816,335000.0
2013-03-06 12:00:00,20.41,20.42,20.36,20.37,544200.0,15.6816,15.6893,15.6432,15.6509,544200.0
2013-03-06 12:10:00,20.37,20.42,20.36,20.41,473400.0,15.6509,15.6893,15.6432,15.6816,473400.0
2013-03-06 12:20:00,20.41,20.42,20.38,20.38,436800.0,15.6816,15.6893,15.6585,15.6585,436800.0
2013-03-06 12:30:00,20.38,20.42,20.38,20.41,201600.0,15.6585,15.6893,15.6585,15.6816,201600.0
2013-03-06 12:40:00,20.41,20.43,20.4,20.4,251000.0,15.6816,15.697,15.6739,15.6739,251000.0
2013-03-06 12:50:00,20.4,20.41,20.38,20.39,341600.0,15.6739,15.6816,15.6585,15.6662,341600.0
2013-03-06 13:00:00,20.38,20.42,20.38,20.41,147400.0,15.6585,15.6893,15.6585,15.6816,147400.0
2013-03-06 13:10:00,20.41,20.43,20.4,20.43,196600.0,15.6816,15.697,15.6739,15.697,196600.0
2013-03-06 13:20:00,20.43,20.44,20.42,20.43,230400.0,15.697,15.7046,15.6893,15.697,230400.0
2013-03-06 13:30:00,20.43,20.43,20.41,20.42,282800.0,15.697,15.697,15.6816,15.6893,282800.0
2013-03-06 13:40:00,20.42,20.46,20.42,20.43,302200.0,15.6893,15.72,15.6893,15.697,302200.0
2013-03-06 13:50:00,20.43,20.43,20.42,20.43,166800.0,15.697,15.697,15.6893,15.697,166800.0
2013-03-06 14:00:00,20.43,20.46,20.43,20.43,349000.0,15.697,15.72,15.697,15.697,349000.0
2013-03-06 14:10:00,20.43,20.44,20.42,20.42,373600.0,15.697,15.7046,15.6893,15.6893,373600.0
2013-03-06 14:20:00,20.42,20.44,20.42,20.43,253000.0,15.6893,15.7046,15.6893,15.697,253000.0
2013-03-06 14:30:00,20.43,20.46,20.42,20.45,252800.0,15.697,15.72,15.6893,15.7123,252800.0
2013-03-06 14:40:00,20.45,20.46,20.43,20.45,475200.0,15.7123,15.72,15.697,15.7123,475200.0
2013-03-06 14:50:00,20.45,20.46,20.43,20.44,361000.0,15.7123,15.72,15.697,15.7046,361000.0
2013-03-06 15:00:00,20.44,20.45,20.43,20.43,218000.0,15.7046,15.7123,15.697,15.697,218000.0
2013-03-06 15:10:00,20.43,20.45,20.41,20.42,212400.0,15.697,15.7123,15.6816,15.6893,212400.0
2013-03-06 15:20:00,20.42,20.43,20.41,20.41,381200.0,15.6893,15.697,15.6816,15.6816,381200.0
2013-03-06 15:30:00,20.41,20.42,20.38,20.4,545400.0,15.6816,15.6893,15.6585,15.6739,545400.0
2013-03-06 15:40:00,20.4,20.4,20.38,20.4,489400.0,15.6739,15.6739,15.6585,15.6739,489400.0
2013-03-06 15:50:00,20.39,20.43,20.39,20.42,735000.0,15.6662,15.697,15.6662,15.6893,735000.0
2013-03-07 09:30:00,20.42,20.5,20.4,20.42,371600.0,15.6893,15.7507,15.6739,15.6893,371600.0
2013-03-07 09:40:00,20.42,20.46,20.42,20.44,233600.0,15.6893,15.72,15.6893,15.7046,233600.0
2013-03-07 09:50:00,20.44,20.49,20.43,20.49,419800.0,15.7046,15.7431,15.697,15.7431,419800.0
2013-03-07 10:00:00,20.49,20.49,20.42,20.43,490400.0,15.7431,15.7431,15.6893,15.697,490400.0
2013-03-07 10:10:00,20.43,20.45,20.4,20.42,232200.0,15.697,15.7123,15.6739,15.6893,232200.0
2013-03-07 10:20:00,20.42,20.43,20.4,20.42,235800.0,15.6893,15.697,15.6739,15.6893,235800.0
2013-03-07 10:30:00,20.43,20.45,20.4,20.41,327000.0,15.697,15.7123,15.6739,15.6816,327000.0
2013-03-07 10:40:00,20.41,20.43,20.4,20.4,269800.0,15.6816,15.697,15.6739,15.6739,269800.0
2013-03-07 10:50:00,20.4,20.41,20.39,20.39,261800.0,15.6739,15.6816,15.6662,15.6662,261800.0
2013-03-07 11:00:00,20.39,20.4,20.38,20.39,276600.0,15.6662,15.6739,15.6585,15.6662,276600.0
2013-03-07 11:10:00,20.39,20.41,20.38,20.39,158600.0,15.6662,15.6816,15.6585,15.6662,158600.0
2013-03-07 11:20:00,20.39,20.41,20.39,20.39,105000.0,15.6662,15.6816,15.6662,15.6662,105000.0
2013-03-07 11:30:00,20.39,20.42,20.39,20.42,99600.0,15.6662,15.6893,15.6662,15.6893,99600.0
2013-03-07 11:40:00,20.42,20.43,20.41,20.43,189200.0,15.6893,15.697,15.6816,15.697,189200.0
2013-03-07 11:50:00,20.43,20.43,20.4,20.4,271000.0,15.697,15.697,15.6739,15.6739,271000.0
2013-03-07 12:00:00,20.41,20.41,20.38,20.38,187200.0,15.6816,15.6816,15.6585,15.6585,187200.0
2013-03-07 12:10:00,20.39,20.39,20.37,20.38,365200.0,15.6662,15.6662,15.6509,15.6585,365200.0
2013-03-07 12:20:00,20.38,20.39,20.37,20.38,165200.0,15.6585,15.6662,15.6509,15.6585,165200.0
2013-03-07 12:30:00,20.37,20.39,20.36,20.36,145200.0,15.6509,15.6662,15.6432,15.6432,145200.0
2013-03-07 12:40:00,20.36,20.38,20.36,20.38,169800.0,15.6432,15.6585,15.6432,15.6585,169800.0
2013-03-07 12:50:00,20.38,20.38,20.36,20.36,212400.0,15.6585,15.6585,15.6432,15.6432,212400.0
2013-03-07 13:00:00,20.36,20.37,20.32,20.35,805800.0,15.6432,15.6509,15.6124,15.6355,805800.0
2013-03-07 13:10:00,20.35,20.39,20.35,20.36,181600.0,15.6355,15.6662,15.6355,15.6432,181600.0
2013-03-07 13:20:00,20.36,20.38,20.36,20.36,138800.0,15.6432,15.6585,15.6432,15.6432,138800.0
2013-03-07 13:30:00,20.36,20.38,20.35,20.35,151800.0,15.6432,15.6585,15.6355,15.6355,151800.0
2013-03-07 13:40:00,20.35,20.38,20.35,20.38,70800.0,15.6355,15.6585,15.6355,15.6585,70800.0
2013-03-07 13:50:00,20.38,20.39,20.36,20.36,142200.0,15.6585,15.6662,15.6432,15.6432,142200.0
2013-03-07 14:00:00,20.36,20.37,20.35,20.35,151800.0,15.6432,15.6509,15.6355,15.6355,151800.0
2013-03-07 14:10:00,20.35,20.36,20.35,20.35,165200.0,15.6355,15.6432,15.6355,15.6355,165200.0
2013-03-07 14:20:00,20.36,20.36,20.35,20.36,199800.0,15.6432,15.6432,15.6355,15.6432,199800.0
2013-03-07 14:30:00,20.36,20.36,20.34,20.35,452800.0,15.6432,15.6432,15.6278,15.6355,452800.0
2013-03-07 14:40:00,20.35,20.38,20.34,20.36,217000.0,15.6355,15.6585,15.6278,15.6432,217000.0
2013-03-07 14:50:00,20.36,20.37,20.35,20.36,193000.0,15.6432,15.6509,15.6355,15.6432,193000.0
2013-03-07 15:00:00,20.36,20.37,20.35,20.36,370200.0,15.6432,15.6509,15.6355,15.6432,370200.0
2013-03-07 15:10:00,20.36,20.36,20.35,20.36,392000.0,15.6432,15.6432,15.6355,15.6432,392000.0
2013-03-07 15:20:00,20.36,20.36,20.33,20.35,292200.0,15.6432,15.6432,15.6201,15.6355,292200.0
2013-03-07 15:30:00,20.35,20.35,20.34,20.35,338000.0,15.6355,15.6355,15.6278,15.6355,338000.0
2013-03-07 15:40:00,20.35,20.35,20.33,20.34,521200.0,15.6355,15.6355,15.6201,15.6278,521200.0
2013-03-07 15:50:00,20.34,20.35,20.31,20.31,1765200.0,15.6278,15.6355,15.6048,15.6048,1765200.0
2013-03-08 09:30:00,20.37,20.46,20.34,20.35,850000.0,15.6509,15.72,15.6278,15.6355,850000.0
2013-03-08 09:40:00,20.36,20.39,20.31,20.31,462800.0,15.6432,15.6662,15.6048,15.6048,462800.0
2013-03-08 09:50:00,20.32,20.32,20.28,20.28,571800.0,15.6124,15.6124,15.5817,15.5817,571800.0
2013-03-08 10:00:00,20.28,20.29,20.24,20.25,826000.0,15.5817,15.5894,15.551,15.5587,826000.0
2013-03-08 10:10:00,20.25,20.28,20.24,20.27,578600.0,15.5587,15.5817,15.551,15.574,578600.0
2013-03-08 10:20:00,20.27,20.31,20.27,20.3,268400.0,15.574,15.6048,15.574,15.5971,268400.0
2013-03-08 10:30:00,20.3,20.32,20.29,20.32,275600.0,15.5971,15.6124,15.5894,15.6124,275600.0
2013-03-08 10:40:00,20.31,20.36,20.31,20.35,250400.0,15.6048,15.6432,15.6048,15.6355,250400.0
2013-03-08 10:50:00,20.35,20.36,20.31,20.33,381200.0,15.6355,15.6432,15.6048,15.6201,381200.0
2013-03-08 11:00:00,20.33,20.34,20.31,20.33,1012000.0,15.6201,15.6278,15.6048,15.6201,1012000.0
2013-03-08 11:10:00,20.33,20.35,20.32,20.34,277600.0,15.6201,15.6355,15.6124,15.6278,277600.0
2013-03-08 11:20:00,20.34,20.35,20.32,20.33,347800.0,15.6278,15.6355,15.6124,15.6201,347800.0
2013-03-08 11:30:00,20.33,20.37,20.33,20.36,757800.0,15.6201,15.6509,15.6201,15.6432,757800.0
2013-03-08 11:40:00,20.37,20.4,20.36,20.38,351400.0,15.6509,15.6739,15.6432,15.6585,351400.0
2013-03-08 11:50:00,20.38,20.39,20.37,20.38,384000.0,15.6585,15.6662,15.6509,15.6585,384000.0
2013-03-08 12:00:00,20.39,20.41,20.38,20.4,408600.0,15.6662,15.6816,15.6585,15.6739,408600.0
2013-03-08 12:10:00,20.4,20.41,20.36,20.36,376400.0,15.6739,15.6816,15.6432,15.6432,376400.0
2013-03-08 12:20:00,20.37,20.39,20.36,20.36,329400.0,15.6509,15.6662,15.6432,15.6432,329400.0
2013-03-08 12:30:00,20.36,20.36,20.35,20.36,275800.0,15.6432,15.6432,15.6355,15.6432,275800.0
2013-03-08 12:40:00,20.36,20.39,20.36,20.36,726400.0,15.6432,15.6662,15.6432,15.6432,726400.0
2013-03-08 12:50:00,20.36,20.36,20.35,20.35,254200.0,15.6432,15.6432,15.6355,15.6355,254200.0
2013-03-08 13:00:00,20.36,20.36,20.35,20.35,243200.0,15.6432,15.6432,15.6355,15.6355,243200.0
2013-03-08 13:10:00,20.35,20.39,20.35,20.38,440800.0,15.6355,15.6662,15.6355,15.6585,440800.0
2013-03-08 13:20:00,20.38,20.39,20.37,20.38,291400.0,15.6585,15.6662,15.6509,15.6585,291400.0
2013-03-08 13:30:00,20.38,20.39,20.36,20.39,346000.0,15.6585,15.6662,15.6432,15.6662,346000.0
2013-03-08 13:40:00,20.39,20.41,20.38,20.4,292600.0,15.6662,15.6816,15.6585,15.6739,292600.0
2013-03-08 13:50:00,20.4,20.41,20.4,20.4,287800.0,15.6739,15.6816,15.6739,15.6739,287800.0
2013-03-08 14:00:00,20.4,20.42,20.4,20.42,289600.0,15.6739,15.6893,15.6739,15.6893,289600.0
2013-03-08 14:10:00,20.42,20.43,20.41,20.43,278600.0,15.6893,15.697,15.6816,15.697,278600.0
2013-03-08 14:20:00,20.43,20.43,20.43,20.43,153800.0,15.697,15.697,15.697,15.697,153800.0
2013-03-08 14:30:00,20.43,20.45,20.43,20.45,279200.0,15.697,15.7123,15.697,15.7123,279200.0
2013-03-08 14:40:00,20.45,20.45,20.43,20.43,595800.0,15.7123,15.7123,15.697,15.697,595800.0
2013-03-08 14:50:00,20.44,20.45,20.43,20.45,268600.0,15.7046,15.7123,15.697,15.7123,268600.0
2013-03-08 15:00:00,20.45,20.47,20.44,20.44,764800.0,15.7123,15.7277,15.7046,15.7046,764800.0
2013-03-08 15:10:00,20.45,20.46,20.44,20.46,280000.0,15.7123,15.72,15.7046,15.72,280000.0
2013-03-08 15:20:00,20.46,20.48,20.46,20.47,460800.0,15.72,15.7354,15.72,15.7277,460800.0
2013-03-08 15:30:00,20.47,20.48,20.46,20.48,495400.0,15.7277,15.7354,15.72,15.7354,495400.0
2013-03-08 15:40:00,20.47,20.5,20.47,20.5,1007600.0,15.7277,15.7507,15.7277,15.7507,1007600.0
2013-03-08 15:50:00,20.49,20.59,20.49,20.5,4035000.0,15.7431,15.8199,15.7431,15.7507,4035000.0
2013-03-11 09:30:00,20.42,20.49,20.36,20.4,687400.0,15.6893,15.7431,15.6432,15.6739,687400.0
2013-03-11 09:40:00,20.39,20.45,20.38,20.39,351200.0,15.6662,15.7123,15.6585,15.6662,351200.0
2013-03-11 09:50:00,20.4,20.43,20.37,20.39,702800.0,15.6739,15.697,15.6509,15.6662,702800.0
2013-03-11 10:00:00,20.39,20.46,20.39,20.45,433000.0,15.6662,15.72,15.6662,15.7123,433000.0
2013-03-11 10:10:00,20.45,20.46,20.4,20.4,135800.0,15.7123,15.72,15.6739,15.6739,135800.0
2013-03-11 10:20:00,20.4,20.41,20.38,20.39,168000.0,15.6739,15.6816,15.6585,15.6662,168000.0
2013-03-11 10:30:00,20.39,20.4,20.38,20.38,258600.0,15.6662,15.6739,15.6585,15.6585,258600.0
2013-03-11 10:40:00,20.38,20.4,20.37,20.4,215000.0,15.6585,15.6739,15.6509,15.6739,215000.0
2013-03-11 10:50:00,20.39,20.41,20.37,20.4,302600.0,15.6662,15.6816,15.6509,15.6739,302600.0
2013-03-11 11:00:00,20.4,20.41,20.39,20.4,170600.0,15.6739,15.6816,15.6662,15.6739,170600.0
2013-03-11 11:10:00,20.4,20.43,20.4,20.42,325000.0,15.6739,15.697,15.6739,15.6893,325000.0
2013-03-11 11:20:00,20.42,20.42,20.4,20.41,139400.0,15.6893,15.6893,15.6739,15.6816,139400.0
2013-03-11 11:30:00,20.41,20.45,20.4,20.44,438600.0,15.6816,15.7123,15.6739,15.7046,438600.0
2013-03-11 11:40:00,20.45,20.46,20.43,20.45,455600.0,15.7123,15.72,15.697,15.7123,455600.0
2013-03-11 11:50:00,20.45,20.47,20.45,20.47,303600.0,15.7123,15.7277,15.7123,15.7277,303600.0
2013-03-11 12:00:00,20.47,20.5,20.45,20.5,520000.0,15.7277,15.7507,15.7123,15.7507,520000.0
2013-03-11 12:10:00,20.5,20.53,20.5,20.52,544800.0,15.7507,15.7738,15.7507,15.7661,544800.0
2013-03-11 12:20:00,20.51,20.54,20.5,20.52,446800.0,15.7584,15.7815,15.7507,15.7661,446800.0
2013-03-11 12:30:00,20.52,20.52,20.5,20.5,343000.0,15.7661,15.7661,15.7507,15.7507,343000.0
2013-03-11 12:40:00,20.5,20.52,20.5,20.5,238000.0,15.7507,15.7661,15.7507,15.7507,238000.0
2013-03-11 12:50:00,20.5,20.52,20.5,20.52,480200.0,15.7507,15.7661,15.7507,15.7661,480200.0
2013-03-11 13:00:00,20.52,20.53,20.51,20.52,317400.0,15.7661,15.7738,15.7584,15.7661,317400.0
2013-03-11 13:10:00,20.52,20.54,20.52,20.53,198000.0,15.7661,15.7815,15.7661,15.7738,198000.0
2013-03-11 13:20:00,20.53,20.55,20.53,20.53,398600.0,15.7738,15.7892,15.7738,15.7738,398600.0
2013-03-11 13:30:00,20.53,20.55,20.52,20.54,278600.0,15.7738,15.7892,15.7661,15.7815,278600.0
2013-03-11 13:40:00,20.54,20.54,20.53,20.54,191200.0,15.7815,15.7815,15.7738,15.7815,191200.0
2013-03-11 13:50:00,20.54,20.55,20.53,20.53,174600.0,15.7815,15.7892,15.7738,15.7738,174600.0
2013-03-11 14:00:00,20.54,20.54,20.52,20.54,261800.0,15.7815,15.7815,15.7661,15.7815,261800.0
2013-03-11 14:10:00,20.54,20.55,20.54,20.55,164600.0,15.7815,15.7892,15.7815,15.7892,164600.0
2013-03-11 14:20:00,20.55,20.55,20.54,20.54,273000.0,15.7892,15.7892,15.7815,15.7815,273000.0
2013-03-11 14:30:00,20.54,20.54,20.53,20.53,288000.0,15.7815,15.7815,15.7738,15.7738,288000.0
2013-03-11 14:40:00,20.53,20.56,20.53,20.55,500800.0,15.7738,15.7968,15.7738,15.7892,500800.0
2013-03-11 14:50:00,20.55,20.56,20.54,20.55,293200.0,15.7892,15.7968,15.7815,15.7892,293200.0
2013-03-11 15:00:00,20.55,20.55,20.54,20.54,436200.0,15.7892,15.7892,15.7815,15.7815,436200.0
2013-03-11 15:10:00,20.55,20.55,20.54,20.54,577800.0,15.7892,15.7892,15.7815,15.7815,577800.0
2013-03-11 15:20:00,20.54,20.55,20.54,20.54,291600.0,15.7815,15.7892,15.7815,15.7815,291600.0
2013-03-11 15:30:00,20.54,20.54,20.52,20.53,350000.0,15.7815,15.7815,15.7661,15.7738,350000.0
2013-03-11 15:40:00,20.53,20.55,20.53,20.55,476000.0,15.7738,15.7892,15.7738,15.7892,476000.0
2013-03-11 15:50:00,20.55,20.57,20.53,20.57,2125800.0,15.7892,15.8045,15.7738,15.8045,2125800.0
2013-03-12 09:30:00,20.5,20.54,20.41,20.43,358400.0,15.7507,15.7815,15.6816,15.697,358400.0
2013-03-12 09:40:00,20.42,20.47,20.41,20.45,589600.0,15.6893,15.7277,15.6816,15.7123,589600.0
2013-03-12 09:50:00,20.45,20.46,20.43,20.45,397400.0,15.7123,15.72,15.697,15.7123,397400.0
2013-03-12 10:00:00,20.45,20.48,20.44,20.45,954800.0,15.7123,15.7354,15.7046,15.7123,954800.0
2013-03-12 10:10:00,20.45,20.45,20.41,20.41,396800.0,15.7123,15.7123,15.6816,15.6816,396800.0
2013-03-12 10:20:00,20.41,20.43,20.39,20.42,1367600.0,15.6816,15.697,15.6662,15.6893,1367600.0
2013-03-12 10:30:00,20.42,20.43,20.4,20.4,621600.0,15.6893,15.697,15.6739,15.6739,621600.0
2013-03-12 10:40:00,20.4,20.43,20.4,20.43,451800.0,15.6739,15.697,15.6739,15.697,451800.0
2013-03-12 10:50:00,20.43,20.46,20.43,20.46,270800.0,15.697,15.72,15.697,15.72,270800.0
2013-03-12 11:00:00,20.46,20.46,20.4,20.42,679400.0,15.72,15.72,15.6739,15.6893,679400.0
2013-03-12 11:10:00,20.42,20.43,20.41,20.42,299000.0,15.6893,15.697,15.6816,15.6893,299000.0
2013-03-12 11:20:00,20.42,20.43,20.4,20.42,565200.0,15.6893,15.697,15.6739,15.6893,565200.0
2013-03-12 11:30:00,20.41,20.42,20.4,20.42,594000.0,15.6816,15.6893,15.6739,15.6893,594000.0
2013-03-12 11:40:00,20.41,20.42,20.39,20.4,480400.0,15.6816,15.6893,15.6662,15.6739,480400.0
2013-03-12 11:50:00,20.4,20.42,20.4,20.42,500400.0,15.6739,15.6893,15.6739,15.6893,500400.0
2013-03-12 12:00:00,20.42,20.42,20.39,20.39,365800.0,15.6893,15.6893,15.6662,15.6662,365800.0
2013-03-12 12:10:00,20.4,20.4,20.36,20.38,229800.0,15.6739,15.6739,15.6432,15.6585,229800.0
2013-03-12 12:20:00,20.38,20.38,20.34,20.35,401800.0,15.6585,15.6585,15.6278,15.6355,401800.0
2013-03-12 12:30:00,20.35,20.38,20.35,20.35,304200.0,15.6355,15.6585,15.6355,15.6355,304200.0
2013-03-12 12:40:00,20.35,20.36,20.33,20.34,1000000.0,15.6355,15.6432,15.6201,15.6278,1000000.0
2013-03-12 12:50:00,20.35,20.36,20.34,20.36,816600.0,15.6355,15.6432,15.6278,15.6432,816600.0
2013-03-12 13:00:00,20.36,20.36,20.34,20.35,373600.0,15.6432,15.6432,15.6278,15.6355,373600.0
2013-03-12 13:10:00,20.35,20.36,20.33,20.34,298400.0,15.6355,15.6432,15.6201,15.6278,298400.0
2013-03-12 13:20:00,20.33,20.34,20.3,20.31,324200.0,15.6201,15.6278,15.5971,15.6048,324200.0
2013-03-12 13:30:00,20.31,20.31,20.28,20.29,550600.0,15.6048,15.6048,15.5817,15.5894,550600.0
2013-03-12 13:40:00,20.29,20.33,20.28,20.3,295800.0,15.5894,15.6201,15.5817,15.5971,295800.0
2013-03-12 13:50:00,20.3,20.31,20.28,20.29,288400.0,15.5971,15.6048,15.5817,15.5894,288400.0
2013-03-12 14:00:00,20.28,20.31,20.28,20.29,276600.0,15.5817,15.6048,15.5817,15.5894,276600.0
2013-03-12 14:10:00,20.29,20.29,20.25,20.27,684200.0,15.5894,15.5894,15.5587,15.574,684200.0
2013-03-12 14:20:00,20.26,20.28,20.25,20.28,428400.0,15.5663,15.5817,15.5587,15.5817,428400.0
2013-03-12 14:30:00,20.28,20.29,20.27,20.29,296600.0,15.5817,15.5894,15.574,15.5894,296600.0
2013-03-12 14:40:00,20.29,20.32,20.28,20.31,322800.0,15.5894,15.6124,15.5817,15.6048,322800.0
2013-03-12 14:50:00,20.31,20.31,20.28,20.29,216200.0,15.6048,15.6048,15.5817,15.5894,216200.0
2013-03-12 15:00:00,20.29,20.32,20.28,20.31,481000.0,15.5894,15.6124,15.5817,15.6048,481000.0
2013-03-12 15:10:00,20.31,20.34,20.31,20.33,448800.0,15.6048,15.6278,15.6048,15.6201,448800.0
2013-03-12 15:20:00,20.33,20.35,20.33,20.33,319600.0,15.6201,15.6355,15.6201,15.6201,319600.0
2013-03-12 15:30:00,20.33,20.34,20.3,20.32,608600.0,15.6201,15.6278,15.5971,15.6124,608600.0
2013-03-12 15:40:00,20.32,20.34,20.3,20.34,834400.0,15.6124,15.6278,15.5971,15.6278,834400.0
2013-03-12 15:50:00,20.35,20.37,20.34,20.36,2014000.0,15.6355,15.6509,15.6278,15.6432,2014000.0
2013-03-13 09:30:00,20.4,20.41,20.25,20.36,502400.0,15.6739,15.6816,15.5587,15.6432,502400.0
2013-03-13 09:40:00,20.35,20.35,20.27,20.28,961400.0,15.6355,15.6355,15.574,15.5817,961400.0
2013-03-13 09:50:00,20.28,20.29,20.25,20.27,208600.0,15.5817,15.5894,15.5587,15.574,208600.0
2013-03-13 10:00:00,20.27,20.27,20.22,20.23,278800.0,15.574,15.574,15.5356,15.5433,278800.0
2013-03-13 10:10:00,20.23,20.25,20.22,20.22,383600.0,15.5433,15.5587,15.5356,15.5356,383600.0
2013-03-13 10:20:00,20.22,20.25,20.22,20.24,408600.0,15.5356,15.5587,15.5356,15.551,408600.0
2013-03-13 10:30:00,20.24,20.25,20.22,20.24,569000.0,15.551,15.5587,15.5356,15.551,569000.0
2013-03-13 10:40:00,20.24,20.25,20.21,20.21,451800.0,15.551,15.5587,15.5279,15.5279,451800.0
2013-03-13 10:50:00,20.21,20.22,20.2,20.21,307200.0,15.5279,15.5356,15.5202,15.5279,307200.0
2013-03-13 11:00:00,20.21,20.22,20.2,20.2,336400.0,15.5279,15.5356,15.5202,15.5202,336400.0
2013-03-13 11:10:00,20.2,20.23,20.19,20.21,364600.0,15.5202,15.5433,15.5126,15.5279,364600.0
2013-03-13 11:20:00,20.21,20.22,20.18,20.18,345600.0,15.5279,15.5356,15.5049,15.5049,345600.0
2013-03-13 11:30:00,20.19,20.2,20.18,20.19,388200.0,15.5126,15.5202,15.5049,15.5126,388200.0
2013-03-13 11:40:00,20.2,20.2,20.17,20.18,509400.0,15.5202,15.5202,15.4972,15.5049,509400.0
2013-03-13 11:50:00,20.18,20.2,20.17,20.17,450400.0,15.5049,15.5202,15.4972,15.4972,450400.0
2013-03-13 12:00:00,20.17,20.2,20.17,20.2,575800.0,15.4972,15.5202,15.4972,15.5202,575800.0
2013-03-13 12:10:00,20.2,20.21,20.18,20.18,453200.0,15.5202,15.5279,15.5049,15.5049,453200.0
2013-03-13 12:20:00,20.19,20.22,20.18,20.22,364400.0,15.5126,15.5356,15.5049,15.5356,364400.0
2013-03-13 12:30:00,20.22,20.25,20.21,20.25,326800.0,15.5356,15.5587,15.5279,15.5587,326800.0
2013-03-13 12:40:00,20.25,20.26,20.24,20.25,285200.0,15.5587,15.5663,15.551,15.5587,285200.0
2013-03-13 12:50:00,20.26,20.28,20.25,20.27,223600.0,15.5663,15.5817,15.5587,15.574,223600.0
2013-03-13 13:00:00,20.27,20.3,20.27,20.29,328600.0,15.574,15.5971,15.574,15.5894,328600.0
2013-03-13 13:10:00,20.3,20.3,20.29,20.29,308400.0,15.5971,15.5971,15.5894,15.5894,308400.0
2013-03-13 13:20:00,20.29,20.3,20.28,20.29,185800.0,15.5894,15.5971,15.5817,15.5894,185800.0
2013-03-13 13:30:00,20.29,20.29,20.27,20.29,261600.0,15.5894,15.5894,15.574,15.5894,261600.0
2013-03-13 13:40:00,20.29,20.31,20.29,20.31,296800.0,15.5894,15.6048,15.5894,15.6048,296800.0
2013-03-13 13:50:00,20.31,20.33,20.3,20.33,147000.0,15.6048,15.6201,15.5971,15.6201,147000.0
2013-03-13 14:00:00,20.33,20.33,20.3,20.32,207200.0,15.6201,15.6201,15.5971,15.6124,207200.0
2013-03-13 14:10:00,20.32,20.33,20.31,20.32,190600.0,15.6124,15.6201,15.6048,15.6124,190600.0
2013-03-13 14:20:00,20.32,20.33,20.3,20.32,263400.0,15.6124,15.6201,15.5971,15.6124,263400.0
2013-03-13 14:30:00,20.32,20.33,20.31,20.33,134000.0,15.6124,15.6201,15.6048,15.6201,134000.0
2013-03-13 14:40:00,20.32,20.33,20.31,20.32,291200.0,15.6124,15.6201,15.6048,15.6124,291200.0
2013-03-13 14:50:00,20.31,20.34,20.31,20.33,231800.0,15.6048,15.6278,15.6048,15.6201,231800.0
2013-03-13 15:00:00,20.33,20.34,20.29,20.29,285000.0,15.6201,15.6278,15.5894,15.5894,285000.0
2013-03-13 15:10:00,20.29,20.31,20.29,20.29,246600.0,15.5894,15.6048,15.5894,15.5894,246600.0
2013-03-13 15:20:00,20.3,20.3,20.29,20.3,221600.0,15.5971,15.5971,15.5894,15.5971,221600.0
2013-03-13 15:30:00,20.3,20.32,20.3,20.3,470400.0,15.5971,15.6124,15.5971,15.5971,470400.0
2013-03-13 15:40:00,20.3,20.3,20.28,20.3,859000.0,15.5971,15.5971,15.5817,15.5971,859000.0
2013-03-13 15:50:00,20.29,20.32,20.29,20.3,2083800.0,15.5894,15.6124,15.5894,15.5971,2083800.0
2013-03-14 09:30:00,20.4,20.41,20.34,20.38,610000.0,15.6739,15.6816,15.6278,15.6585,610000.0
2013-03-14 09:40:00,20.39,20.39,20.34,20.36,588800.0,15.6662,15.6662,15.6278,15.6432,588800.0
2013-03-14 09:50:00,20.36,20.38,20.32,20.33,721200.0,15.6432,15.6585,15.6124,15.6201,721200.0
2013-03-14 10:00:00,20.33,20.35,20.32,20.32,472200.0,15.6201,15.6355,15.6124,15.6124,472200.0
2013-03-14 10:10:00,20.33,20.33,20.28,20.29,473200.0,15.6201,15.6201,15.5817,15.5894,473200.0
2013-03-14 10:20:00,20.29,20.36,20.28,20.35,575200.0,15.5894,15.6432,15.5817,15.6355,575200.0
2013-03-14 10:30:00,20.36,20.38,20.33,20.36,341600.0,15.6432,15.6585,15.6201,15.6432,341600.0
2013-03-14 10:40:00,20.36,20.37,20.34,20.35,280600.0,15.6432,15.6509,15.6278,15.6355,280600.0
2013-03-14 10:50:00,20.35,20.38,20.35,20.35,236600.0,15.6355,15.6585,15.6355,15.6355,236600.0
2013-03-14 11:00:00,20.35,20.36,20.34,20.36,611400.0,15.6355,15.6432,15.6278,15.6432,611400.0
2013-03-14 11:10:00,20.36,20.41,20.36,20.4,400600.0,15.6432,15.6816,15.6432,15.6739,400600.0
2013-03-14 11:20:00,20.4,20.4,20.35,20.36,718200.0,15.6739,15.6739,15.6355,15.6432,718200.0
2013-03-14 11:30:00,20.36,20.4,20.35,20.4,576400.0,15.6432,15.6739,15.6355,15.6739,576400.0
2013-03-14 11:40:00,20.4,20.43,20.4,20.43,544000.0,15.6739,15.697,15.6739,15.697,544000.0
2013-03-14 11:50:00,20.43,20.52,20.42,20.5,692800.0,15.697,15.7661,15.6893,15.7507,692800.0
2013-03-14 12:00:00,20.5,20.5,20.45,20.46,1124000.0,15.7507,15.7507,15.7123,15.72,1124000.0
2013-03-14 12:10:00,20.47,20.48,20.45,20.46,455000.0,15.7277,15.7354,15.7123,15.72,455000.0
2013-03-14 12:20:00,20.46,20.47,20.45,20.46,205200.0,15.72,15.7277,15.7123,15.72,205200.0
2013-03-14 12:30:00,20.47,20.5,20.47,20.5,982200.0,15.7277,15.7507,15.7277,15.7507,982200.0
2013-03-14 12:40:00,20.5,20.51,20.49,20.5,506600.0,15.7507,15.7584,15.7431,15.7507,506600.0
2013-03-14 12:50:00,20.5,20.5,20.49,20.5,216200.0,15.7507,15.7507,15.7431,15.7507,216200.0
2013-03-14 13:00:00,20.5,20.5,20.48,20.48,290400.0,15.7507,15.7507,15.7354,15.7354,290400.0
2013-03-14 13:10:00,20.48,20.48,20.45,20.47,335200.0,15.7354,15.7354,15.7123,15.7277,335200.0
2013-03-14 13:20:00,20.47,20.47,20.43,20.46,290800.0,15.7277,15.7277,15.697,15.72,290800.0
2013-03-14 13:30:00,20.46,20.46,20.44,20.45,381800.0,15.72,15.72,15.7046,15.7123,381800.0
2013-03-14 13:40:00,20.45,20.49,20.44,20.49,423000.0,15.7123,15.7431,15.7046,15.7431,423000.0
2013-03-14 13:50:00,20.49,20.5,20.48,20.49,215200.0,15.7431,15.7507,15.7354,15.7431,215200.0
2013-03-14 14:00:00,20.49,20.5,20.48,20.5,176600.0,15.7431,15.7507,15.7354,15.7507,176600.0
2013-03-14 14:10:00,20.5,20.51,20.49,20.5,265400.0,15.7507,15.7584,15.7431,15.7507,265400.0
2013-03-14 14:20:00,20.5,20.51,20.48,20.49,389200.0,15.7507,15.7584,15.7354,15.7431,389200.0
2013-03-14 14:30:00,20.49,20.51,20.48,20.49,499000.0,15.7431,15.7584,15.7354,15.7431,499000.0
2013-03-14 14:40:00,20.49,20.5,20.49,20.5,288600.0,15.7431,15.7507,15.7431,15.7507,288600.0
2013-03-14 14:50:00,20.5,20.5,20.49,20.5,353200.0,15.7507,15.7507,15.7431,15.7507,353200.0
2013-03-14 15:00:00,20.5,20.56,20.5,20.55,834400.0,15.7507,15.7968,15.7507,15.7892,834400.0
2013-03-14 15:10:00,20.55,20.61,20.55,20.58,2415600.0,15.7892,15.8353,15.7892,15.8122,2415600.0
2013-03-14 15:20:00,20.59,20.59,20.56,20.59,742200.0,15.8199,15.8199,15.7968,15.8199,742200.0
2013-03-14 15:30:00,20.59,20.59,20.55,20.57,922000.0,15.8199,15.8199,15.7892,15.8045,922000.0
2013-03-14 15:40:00,20.57,20.62,20.57,20.57,1101600.0,15.8045,15.8429,15.8045,15.8045,1101600.0
2013-03-14 15:50:00,20.57,20.6,20.56,20.58,2928400.0,15.8045,15.8276,15.7968,15.8122,2928400.0
2013-03-15 09:30:00,20.47,20.62,20.43,20.5,12181800.0,15.7277,15.8429,15.697,15.7507,12181800.0
2013-03-15 09:40:00,20.5,20.52,20.4,20.42,1739000.0,15.7507,15.7661,15.6739,15.6893,1739000.0
2013-03-15 09:50:00,20.43,20.43,20.32,20.33,725800.0,15.697,15.697,15.6124,15.6201,725800.0
2013-03-15 10:00:00,20.33,20.36,20.31,20.36,757200.0,15.6201,15.6432,15.6048,15.6432,757200.0
2013-03-15 10:10:00,20.36,20.36,20.3,20.31,566000.0,15.6432,15.6432,15.5971,15.6048,566000.0
2013-03-15 10:20:00,20.31,20.34,20.31,20.34,503800.0,15.6048,15.6278,15.6048,15.6278,503800.0
2013-03-15 10:30:00,20.33,20.38,20.33,20.35,757400.0,15.6201,15.6585,15.6201,15.6355,757400.0
2013-03-15 10:40:00,20.35,20.37,20.34,20.36,971600.0,15.6355,15.6509,15.6278,15.6432,971600.0
2013-03-15 10:50:00,20.37,20.4,20.36,20.38,606600.0,15.6509,15.6739,15.6432,15.6585,606600.0
2013-03-15 11:00:00,20.38,20.42,20.38,20.41,282200.0,15.6585,15.6893,15.6585,15.6816,282200.0
2013-03-15 11:10:00,20.41,20.41,20.37,20.39,351200.0,15.6816,15.6816,15.6509,15.6662,351200.0
2013-03-15 11:20:00,20.39,20.43,20.38,20.41,357800.0,15.6662,15.697,15.6585,15.6816,357800.0
2013-03-15 11:30:00,20.41,20.42,20.39,20.4,336200.0,15.6816,15.6893,15.6662,15.6739,336200.0
2013-03-15 11:40:00,20.39,20.41,20.38,20.4,206000.0,15.6662,15.6816,15.6585,15.6739,206000.0
2013-03-15 11:50:00,20.4,20.42,20.4,20.41,195400.0,15.6739,15.6893,15.6739,15.6816,195400.0
2013-03-15 12:00:00,20.41,20.43,20.39,20.43,161600.0,15.6816,15.697,15.6662,15.697,161600.0
2013-03-15 12:10:00,20.43,20.46,20.43,20.43,260400.0,15.697,15.72,15.697,15.697,260400.0
2013-03-15 12:20:00,20.43,20.45,20.43,20.43,128400.0,15.697,15.7123,15.697,15.697,128400.0
2013-03-15 12:30:00,20.43,20.43,20.42,20.43,293200.0,15.697,15.697,15.6893,15.697,293200.0
2013-03-15 12:40:00,20.42,20.48,20.42,20.47,212000.0,15.6893,15.7354,15.6893,15.7277,212000.0
2013-03-15 12:50:00,20.47,20.47,20.45,20.45,116200.0,15.7277,15.7277,15.7123,15.7123,116200.0
2013-03-15 13:00:00,20.46,20.47,20.45,20.46,471800.0,15.72,15.7277,15.7123,15.72,471800.0
2013-03-15 13:10:00,20.46,20.46,20.43,20.43,231800.0,15.72,15.72,15.697,15.697,231800.0
2013-03-15 13:20:00,20.43,20.43,20.41,20.41,222600.0,15.697,15.697,15.6816,15.6816,222600.0
2013-03-15 13:30:00,20.41,20.42,20.39,20.4,214000.0,15.6816,15.6893,15.6662,15.6739,214000.0
2013-03-15 13:40:00,20.39,20.4,20.39,20.4,171000.0,15.6662,15.6739,15.6662,15.6739,171000.0
2013-03-15 13:50:00,20.39,20.4,20.39,20.4,104000.0,15.6662,15.6739,15.6662,15.6739,104000.0
2013-03-15 14:00:00,20.4,20.4,20.37,20.38,412600.0,15.6739,15.6739,15.6509,15.6585,412600.0
2013-03-15 14:10:00,20.38,20.39,20.38,20.38,219000.0,15.6585,15.6662,15.6585,15.6585,219000.0
2013-03-15 14:20:00,20.38,20.39,20.36,20.38,381200.0,15.6585,15.6662,15.6432,15.6585,381200.0
2013-03-15 14:30:00,20.38,20.39,20.36,20.36,1047200.0,15.6585,15.6662,15.6432,15.6432,1047200.0
2013-03-15 14:40:00,20.36,20.36,20.35,20.35,287600.0,15.6432,15.6432,15.6355,15.6355,287600.0
2013-03-15 14:50:00,20.35,20.35,20.32,20.33,238400.0,15.6355,15.6355,15.6124,15.6201,238400.0
2013-03-15 15:00:00,20.33,20.34,20.31,20.34,433600.0,15.6201,15.6278,15.6048,15.6278,433600.0
2013-03-15 15:10:00,20.34,20.35,20.33,20.34,436800.0,15.6278,15.6355,15.6201,15.6278,436800.0
2013-03-15 15:20:00,20.34,20.35,20.33,20.34,290800.0,15.6278,15.6355,15.6201,15.6278,290800.0
2013-03-15 15:30:00,20.35,20.37,20.34,20.36,489000.0,15.6355,15.6509,15.6278,15.6432,489000.0
2013-03-15 15:40:00,20.36,20.36,20.35,20.35,645800.0,15.6432,15.6432,15.6355,15.6355,645800.0
2013-03-15 15:50:00,20.35,20.36,20.34,20.36,1618600.0,15.6355,15.6432,15.6278,15.6432,1618600.0
2013-03-18 09:30:00,20.14,20.15,19.93,20.14,1454000.0,15.4741,15.4818,15.3128,15.4741,1454000.0
2013-03-18 09:40:00,20.14,20.15,20.1,20.13,773600.0,15.4741,15.4818,15.4434,15.4665,773600.0
2013-03-18 09:50:00,20.13,20.13,20.11,20.11,595600.0,15.4665,15.4665,15.4511,15.4511,595600.0
2013-03-18 10:00:00,20.11,20.13,20.05,20.06,476800.0,15.4511,15.4665,15.405,15.4127,476800.0
2013-03-18 10:10:00,20.07,20.13,20.06,20.11,786200.0,15.4204,15.4665,15.4127,15.4511,786200.0
2013-03-18 10:20:00,20.11,20.14,20.08,20.11,401600.0,15.4511,15.4741,15.428,15.4511,401600.0
2013-03-18 10:30:00,20.11,20.16,20.11,20.15,727600.0,15.4511,15.4895,15.4511,15.4818,727600.0
2013-03-18 10:40:00,20.15,20.16,20.11,20.11,245400.0,15.4818,15.4895,15.4511,15.4511,245400.0
2013-03-18 10:50:00,20.11,20.15,20.1,20.1,1048800.0,15.4511,15.4818,15.4434,15.4434,1048800.0
2013-03-18 11:00:00,20.1,20.15,20.1,20.13,594000.0,15.4434,15.4818,15.4434,15.4665,594000.0
2013-03-18 11:10:00,20.13,20.16,20.13,20.15,230000.0,15.4665,15.4895,15.4665,15.4818,230000.0
2013-03-18 11:20:00,20.15,20.15,20.13,20.13,206200.0,15.4818,15.4818,15.4665,15.4665,206200.0
2013-03-18 11:30:00,20.13,20.14,20.11,20.11,242800.0,15.4665,15.4741,15.4511,15.4511,242800.0
2013-03-18 11:40:00,20.11,20.12,20.09,20.1,441600.0,15.4511,15.4588,15.4357,15.4434,441600.0
2013-03-18 11:50:00,20.1,20.11,20.08,20.1,280600.0,15.4434,15.4511,15.428,15.4434,280600.0
2013-03-18 12:00:00,20.1,20.13,20.1,20.11,663200.0,15.4434,15.4665,15.4434,15.4511,663200.0
2013-03-18 12:10:00,20.11,20.15,20.1,20.13,596400.0,15.4511,15.4818,15.4434,15.4665,596400.0
2013-03-18 12:20:00,20.13,20.17,20.13,20.16,1037400.0,15.4665,15.4972,15.4665,15.4895,1037400.0
2013-03-18 12:30:00,20.16,20.18,20.14,20.18,425800.0,15.4895,15.5049,15.4741,15.5049,425800.0
2013-03-18 12:40:00,20.18,20.25,20.18,20.24,757000.0,15.5049,15.5587,15.5049,15.551,757000.0
2013-03-18 12:50:00,20.23,20.24,20.19,20.2,387800.0,15.5433,15.551,15.5126,15.5202,387800.0
2013-03-18 13:00:00,20.2,20.21,20.18,20.21,158400.0,15.5202,15.5279,15.5049,15.5279,158400.0
2013-03-18 13:10:00,20.2,20.23,20.2,20.23,492000.0,15.5202,15.5433,15.5202,15.5433,492000.0
2013-03-18 13:20:00,20.23,20.23,20.18,20.19,297600.0,15.5433,15.5433,15.5049,15.5126,297600.0
2013-03-18 13:30:00,20.18,20.21,20.18,20.18,327200.0,15.5049,15.5279,15.5049,15.5049,327200.0
2013-03-18 13:40:00,20.18,20.19,20.17,20.18,328000.0,15.5049,15.5126,15.4972,15.5049,328000.0
2013-03-18 13:50:00,20.18,20.18,20.14,20.14,808000.0,15.5049,15.5049,15.4741,15.4741,808000.0
2013-03-18 14:00:00,20.14,20.15,20.13,20.14,685000.0,15.4741,15.4818,15.4665,15.4741,685000.0
2013-03-18 14:10:00,20.14,20.16,20.14,20.15,687200.0,15.4741,15.4895,15.4741,15.4818,687200.0
2013-03-18 14:20:00,20.15,20.18,20.15,20.17,454400.0,15.4818,15.5049,15.4818,15.4972,454400.0
2013-03-18 14:30:00,20.17,20.2,20.17,20.19,638600.0,15.4972,15.5202,15.4972,15.5126,638600.0
2013-03-18 14:40:00,20.2,20.25,20.19,20.24,759600.0,15.5202,15.5587,15.5126,15.551,759600.0
2013-03-18 14:50:00,20.24,20.24,20.21,20.22,374200.0,15.551,15.551,15.5279,15.5356,374200.0
2013-03-18 15:00:00,20.22,20.23,20.21,20.22,436000.0,15.5356,15.5433,15.5279,15.5356,436000.0
2013-03-18 15:10:00,20.21,20.24,20.18,20.19,403000.0,15.5279,15.551,15.5049,15.5126,403000.0
2013-03-18 15:20:00,20.19,20.21,20.16,20.16,619800.0,15.5126,15.5279,15.4895,15.4895,619800.0
2013-03-18 15:30:00,20.16,20.17,20.14,20.16,627400.0,15.4895,15.4972,15.4741,15.4895,627400.0
2013-03-18 15:40:00,20.16,20.18,20.15,20.16,1291200.0,15.4895,15.5049,15.4818,15.4895,1291200.0
2013-03-18 15:50:00,20.17,20.21,20.16,20.18,1970000.0,15.4972,15.5279,15.4895,15.5049,1970000.0
2013-03-19 09:30:00,20.18,20.22,20.11,20.13,609800.0,15.5049,15.5356,15.4511,15.4665,609800.0
2013-03-19 09:40:00,20.13,20.18,20.13,20.15,933600.0,15.4665,15.5049,15.4665,15.4818,933600.0
2013-03-19 09:50:00,20.15,20.15,20.12,20.15,981800.0,15.4818,15.4818,15.4588,15.4818,981800.0
2013-03-19 10:00:00,20.15,20.15,20.11,20.13,803000.0,15.4818,15.4818,15.4511,15.4665,803000.0
2013-03-19 10:10:00,20.13,20.13,20.11,20.12,725000.0,15.4665,15.4665,15.4511,15.4588,725000.0
2013-03-19 10:20:00,20.12,20.13,20.0,20.02,987400.0,15.4588,15.4665,15.3666,15.3819,987400.0
2013-03-19 10:30:00,20.01,20.03,19.97,20.0,914600.0,15.3743,15.3896,15.3435,15.3666,914600.0
2013-03-19 10:40:00,20.01,20.02,19.98,19.98,724200.0,15.3743,15.3819,15.3512,15.3512,724200.0
2013-03-19 10:50:00,19.99,20.04,19.99,20.04,1439600.0,15.3589,15.3973,15.3589,15.3973,1439600.0
2013-03-19 11:00:00,20.03,20.04,20.01,20.03,712000.0,15.3896,15.3973,15.3743,15.3896,712000.0
2013-03-19 11:10:00,20.03,20.07,20.03,20.03,527600.0,15.3896,15.4204,15.3896,15.3896,527600.0
2013-03-19 11:20:00,20.03,20.06,20.02,20.06,741800.0,15.3896,15.4127,15.3819,15.4127,741800.0
2013-03-19 11:30:00,20.06,20.07,20.04,20.06,729200.0,15.4127,15.4204,15.3973,15.4127,729200.0
2013-03-19 11:40:00,20.06,20.06,20.0,20.0,771400.0,15.4127,15.4127,15.3666,15.3666,771400.0
2013-03-19 11:50:00,20.0,20.0,19.91,19.93,954800.0,15.3666,15.3666,15.2974,15.3128,954800.0
2013-03-19 12:00:00,19.93,19.93,19.88,19.9,1443200.0,15.3128,15.3128,15.2744,15.2897,1443200.0
2013-03-19 12:10:00,19.9,19.9,19.83,19.86,634200.0,15.2897,15.2897,15.236,15.259,634200.0
2013-03-19 12:20:00,19.86,19.93,19.86,19.9,1154000.0,15.259,15.3128,15.259,15.2897,1154000.0
2013-03-19 12:30:00,19.9,19.91,19.86,19.89,1216200.0,15.2897,15.2974,15.259,15.2821,1216200.0
2013-03-19 12:40:00,19.89,19.9,19.85,19.86,689200.0,15.2821,15.2897,15.2513,15.259,689200.0
2013-03-19 12:50:00,19.86,19.86,19.83,19.84,454400.0,15.259,15.259,15.236,15.2436,454400.0
2013-03-19 13:00:00,19.84,19.88,19.84,19.86,329200.0,15.2436,15.2744,15.2436,15.259,329200.0
2013-03-19 13:10:00,19.86,19.88,19.82,19.82,427400.0,15.259,15.2744,15.2283,15.2283,427400.0
2013-03-19 13:20:00,19.83,19.83,19.77,19.82,659200.0,15.236,15.236,15.1899,15.2283,659200.0
2013-03-19 13:30:00,19.81,19.86,19.8,19.83,747200.0,15.2206,15.259,15.2129,15.236,747200.0
2013-03-19 13:40:00,19.83,19.86,19.82,19.85,328000.0,15.236,15.259,15.2283,15.2513,328000.0
2013-03-19 13:50:00,19.85,19.86,19.84,19.86,723000.0,15.2513,15.259,15.2436,15.259,723000.0
2013-03-19 14:00:00,19.86,19.9,19.86,19.9,484000.0,15.259,15.2897,15.259,15.2897,484000.0
2013-03-19 14:10:00,19.9,19.93,19.89,19.9,775000.0,15.2897,15.3128,15.2821,15.2897,775000.0
2013-03-19 14:20:00,19.9,19.93,19.89,19.92,433000.0,15.2897,15.3128,15.2821,15.3051,433000.0
2013-03-19 14:30:00,19.92,19.97,19.92,19.97,895200.0,15.3051,15.3435,15.3051,15.3435,895200.0
2013-03-19 14:40:00,19.97,19.98,19.94,19.96,402800.0,15.3435,15.3512,15.3205,15.3358,402800.0
2013-03-19 14:50:00,19.96,19.97,19.95,19.96,249400.0,15.3358,15.3435,15.3282,15.3358,249400.0
2013-03-19 15:00:00,19.97,19.99,19.93,19.95,609000.0,15.3435,15.3589,15.3128,15.3282,609000.0
2013-03-19 15:10:00,19.94,20.08,19.94,20.02,870200.0,15.3205,15.428,15.3205,15.3819,870200.0
2013-03-19 15:20:00,20.03,20.04,19.99,20.0,571800.0,15.3896,15.3973,15.3589,15.3666,571800.0
2013-03-19 15:30:00,20.0,20.04,19.98,20.04,669000.0,15.3666,15.3973,15.3512,15.3973,669000.0
2013-03-19 15:40:00,20.04,20.05,20.02,20.03,1044400.0,15.3973,15.405,15.3819,15.3896,1044400.0
2013-03-19 15:50:00,20.03,20.1,20.03,20.07,1966600.0,15.3896,15.4434,15.3896,15.4204,1966600.0
2013-03-20 09:30:00,20.24,20.35,20.23,20.31,1021000.0,15.551,15.6355,15.5433,15.6048,1021000.0
2013-03-20 09:40:00,20.31,20.33,20.23,20.3,700400.0,15.6048,15.6201,15.5433,15.5971,700400.0
2013-03-20 09:50:00,20.3,20.32,20.24,20.25,676800.0,15.5971,15.6124,15.551,15.5587,676800.0
2013-03-20 10:00:00,20.25,20.34,20.25,20.33,605800.0,15.5587,15.6278,15.5587,15.6201,605800.0
2013-03-20 10:10:00,20.33,20.45,20.33,20.42,1747400.0,15.6201,15.7123,15.6201,15.6893,1747400.0
2013-03-20 10:20:00,20.42,20.42,20.38,20.39,1229000.0,15.6893,15.6893,15.6585,15.6662,1229000.0
2013-03-20 10:30:00,20.39,20.4,20.33,20.33,824000.0,15.6662,15.6739,15.6201,15.6201,824000.0
2013-03-20 10:40:00,20.33,20.38,20.31,20.37,362600.0,15.6201,15.6585,15.6048,15.6509,362600.0
2013-03-20 10:50:00,20.37,20.4,20.35,20.36,652200.0,15.6509,15.6739,15.6355,15.6432,652200.0
2013-03-20 11:00:00,20.36,20.37,20.35,20.36,285600.0,15.6432,15.6509,15.6355,15.6432,285600.0
2013-03-20 11:10:00,20.36,20.37,20.32,20.33,407600.0,15.6432,15.6509,15.6124,15.6201,407600.0
2013-03-20 11:20:00,20.33,20.34,20.31,20.34,337600.0,15.6201,15.6278,15.6048,15.6278,337600.0
2013-03-20 11:30:00,20.34,20.38,20.33,20.38,230400.0,15.6278,15.6585,15.6201,15.6585,230400.0
2013-03-20 11:40:00,20.38,20.38,20.35,20.35,179400.0,15.6585,15.6585,15.6355,15.6355,179400.0
2013-03-20 11:50:00,20.35,20.36,20.32,20.33,282600.0,15.6355,15.6432,15.6124,15.6201,282600.0
2013-03-20 12:00:00,20.33,20.35,20.32,20.35,344400.0,15.6201,15.6355,15.6124,15.6355,344400.0
2013-03-20 12:10:00,20.35,20.36,20.31,20.33,685000.0,15.6355,15.6432,15.6048,15.6201,685000.0
2013-03-20 12:20:00,20.33,20.36,20.32,20.35,290200.0,15.6201,15.6432,15.6124,15.6355,290200.0
2013-03-20 12:30:00,20.35,20.35,20.34,20.34,173400.0,15.6355,15.6355,15.6278,15.6278,173400.0
2013-03-20 12:40:00,20.34,20.36,20.34,20.34,433000.0,15.6278,15.6432,15.6278,15.6278,433000.0
2013-03-20 12:50:00,20.34,20.36,20.34,20.36,324400.0,15.6278,15.6432,15.6278,15.6432,324400.0
2013-03-20 13:00:00,20.35,20.37,20.35,20.37,525600.0,15.6355,15.6509,15.6355,15.6509,525600.0
2013-03-20 13:10:00,20.37,20.38,20.36,20.36,356200.0,15.6509,15.6585,15.6432,15.6432,356200.0
2013-03-20 13:20:00,20.36,20.38,20.36,20.38,188200.0,15.6432,15.6585,15.6432,15.6585,188200.0
2013-03-20 13:30:00,20.37,20.38,20.36,20.38,179800.0,15.6509,15.6585,15.6432,15.6585,179800.0
2013-03-20 13:40:00,20.38,20.38,20.37,20.38,183600.0,15.6585,15.6585,15.6509,15.6585,183600.0
2013-03-20 13:50:00,20.38,20.39,20.36,20.38,259800.0,15.6585,15.6662,15.6432,15.6585,259800.0
2013-03-20 14:00:00,20.38,20.43,20.36,20.43,625400.0,15.6585,15.697,15.6432,15.697,625400.0
2013-03-20 14:10:00,20.42,20.46,20.42,20.43,473200.0,15.6893,15.72,15.6893,15.697,473200.0
2013-03-20 14:20:00,20.43,20.5,20.42,20.5,950400.0,15.697,15.7507,15.6893,15.7507,950400.0
2013-03-20 14:30:00,20.5,20.53,20.49,20.51,829600.0,15.7507,15.7738,15.7431,15.7584,829600.0
2013-03-20 14:40:00,20.51,20.52,20.48,20.48,385600.0,15.7584,15.7661,15.7354,15.7354,385600.0
2013-03-20 14:50:00,20.49,20.49,20.46,20.48,617800.0,15.7431,15.7431,15.72,15.7354,617800.0
2013-03-20 15:00:00,20.48,20.48,20.46,20.47,376600.0,15.7354,15.7354,15.72,15.7277,376600.0
2013-03-20 15:10:00,20.47,20.52,20.47,20.51,405000.0,15.7277,15.7661,15.7277,15.7584,405000.0
2013-03-20 15:20:00,20.52,20.52,20.49,20.52,551400.0,15.7661,15.7661,15.7431,15.7661,551400.0
2013-03-20 15:30:00,20.52,20.53,20.5,20.53,474800.0,15.7661,15.7738,15.7507,15.7738,474800.0
2013-03-20 15:40:00,20.53,20.55,20.52,20.54,881600.0,15.7738,15.7892,15.7661,15.7815,881600.0
2013-03-20 15:50:00,20.54,20.54,20.45,20.49,1997800.0,15.7815,15.7815,15.7123,15.7431,1997800.0
2013-03-21 09:30:00,20.42,20.45,20.38,20.39,480800.0,15.6893,15.7123,15.6585,15.6662,480800.0
2013-03-21 09:40:00,20.39,20.4,20.34,20.4,346200.0,15.6662,15.6739,15.6278,15.6739,346200.0
2013-03-21 09:50:00,20.4,20.4,20.32,20.34,284400.0,15.6739,15.6739,15.6124,15.6278,284400.0
2013-03-21 10:00:00,20.34,20.35,20.26,20.27,650800.0,15.6278,15.6355,15.5663,15.574,650800.0
2013-03-21 10:10:00,20.27,20.29,20.25,20.28,594000.0,15.574,15.5894,15.5587,15.5817,594000.0
2013-03-21 10:20:00,20.27,20.29,20.25,20.29,335600.0,15.574,15.5894,15.5587,15.5894,335600.0
2013-03-21 10:30:00,20.29,20.3,20.24,20.24,530200.0,15.5894,15.5971,15.551,15.551,530200.0
2013-03-21 10:40:00,20.24,20.29,20.24,20.27,343600.0,15.551,15.5894,15.551,15.574,343600.0
2013-03-21 10:50:00,20.27,20.27,20.22,20.22,245400.0,15.574,15.574,15.5356,15.5356,245400.0
2013-03-21 11:00:00,20.23,20.24,20.19,20.22,379400.0,15.5433,15.551,15.5126,15.5356,379400.0
2013-03-21 11:10:00,20.22,20.28,20.21,20.28,623400.0,15.5356,15.5817,15.5279,15.5817,623400.0
2013-03-21 11:20:00,20.28,20.33,20.27,20.3,548000.0,15.5817,15.6201,15.574,15.5971,548000.0
2013-03-21 11:30:00,20.31,20.32,20.28,20.29,275600.0,15.6048,15.6124,15.5817,15.5894,275600.0
2013-03-21 11:40:00,20.29,20.32,20.29,20.3,232200.0,15.5894,15.6124,15.5894,15.5971,232200.0
2013-03-21 11:50:00,20.3,20.33,20.29,20.31,218600.0,15.5971,15.6201,15.5894,15.6048,218600.0
2013-03-21 12:00:00,20.32,20.32,20.3,20.3,163000.0,15.6124,15.6124,15.5971,15.5971,163000.0
2013-03-21 12:10:00,20.3,20.3,20.28,20.29,164600.0,15.5971,15.5971,15.5817,15.5894,164600.0
2013-03-21 12:20:00,20.29,20.29,20.24,20.25,331400.0,15.5894,15.5894,15.551,15.5587,331400.0
2013-03-21 12:30:00,20.25,20.26,20.23,20.24,231000.0,15.5587,15.5663,15.5433,15.551,231000.0
2013-03-21 12:40:00,20.25,20.28,20.24,20.26,292000.0,15.5587,15.5817,15.551,15.5663,292000.0
2013-03-21 12:50:00,20.26,20.28,20.24,20.24,203400.0,15.5663,15.5817,15.551,15.551,203400.0
2013-03-21 13:00:00,20.24,20.25,20.23,20.25,247000.0,15.551,15.5587,15.5433,15.5587,247000.0
2013-03-21 13:10:00,20.25,20.27,20.21,20.21,288200.0,15.5587,15.574,15.5279,15.5279,288200.0
2013-03-21 13:20:00,20.21,20.22,20.18,20.19,263800.0,15.5279,15.5356,15.5049,15.5126,263800.0
2013-03-21 13:30:00,20.19,20.22,20.18,20.21,421800.0,15.5126,15.5356,15.5049,15.5279,421800.0
2013-03-21 13:40:00,20.21,20.21,20.15,20.18,443600.0,15.5279,15.5279,15.4818,15.5049,443600.0
2013-03-21 13:50:00,20.18,20.19,20.15,20.17,314400.0,15.5049,15.5126,15.4818,15.4972,314400.0
2013-03-21 14:00:00,20.17,20.17,20.08,20.11,605400.0,15.4972,15.4972,15.428,15.4511,605400.0
2013-03-21 14:10:00,20.12,20.2,20.11,20.17,454200.0,15.4588,15.5202,15.4511,15.4972,454200.0
2013-03-21 14:20:00,20.18,20.2,20.16,20.17,295400.0,15.5049,15.5202,15.4895,15.4972,295400.0
2013-03-21 14:30:00,20.18,20.18,20.14,20.15,300200.0,15.5049,15.5049,15.4741,15.4818,300200.0
2013-03-21 14:40:00,20.15,20.19,20.15,20.18,203000.0,15.4818,15.5126,15.4818,15.5049,203000.0
2013-03-21 14:50:00,20.18,20.21,20.18,20.2,242800.0,15.5049,15.5279,15.5049,15.5202,242800.0
2013-03-21 15:00:00,20.2,20.22,20.19,20.21,387400.0,15.5202,15.5356,15.5126,15.5279,387400.0
2013-03-21 15:10:00,20.21,20.22,20.17,20.18,285800.0,15.5279,15.5356,15.4972,15.5049,285800.0
2013-03-21 15:20:00,20.18,20.21,20.17,20.21,312000.0,15.5049,15.5279,15.4972,15.5279,312000.0
2013-03-21 15:30:00,20.21,20.22,20.19,20.21,551600.0,15.5279,15.5356,15.5126,15.5279,551600.0
2013-03-21 15:40:00,20.21,20.21,20.16,20.2,830600.0,15.5279,15.5279,15.4895,15.5202,830600.0
2013-03-21 15:50:00,20.2,20.23,20.19,20.2,2056800.0,15.5202,15.5433,15.5126,15.5202,2056800.0
2013-03-22 09:30:00,20.32,20.47,20.25,20.4,1018800.0,15.6124,15.7277,15.5587,15.6739,1018800.0
2013-03-22 09:40:00,20.4,20.4,20.3,20.32,693400.0,15.6739,15.6739,15.5971,15.6124,693400.0
2013-03-22 09:50:00,20.32,20.4,20.31,20.38,388800.0,15.6124,15.6739,15.6048,15.6585,388800.0
2013-03-22 10:00:00,20.38,20.45,20.37,20.45,573200.0,15.6585,15.7123,15.6509,15.7123,573200.0
2013-03-22 10:10:00,20.44,20.47,20.42,20.46,445000.0,15.7046,15.7277,15.6893,15.72,445000.0
2013-03-22 10:20:00,20.46,20.48,20.45,20.47,422400.0,15.72,15.7354,15.7123,15.7277,422400.0
2013-03-22 10:30:00,20.47,20.53,20.47,20.53,700000.0,15.7277,15.7738,15.7277,15.7738,700000.0
2013-03-22 10:40:00,20.54,20.56,20.5,20.5,688400.0,15.7815,15.7968,15.7507,15.7507,688400.0
2013-03-22 10:50:00,20.5,20.52,20.48,20.48,284400.0,15.7507,15.7661,15.7354,15.7354,284400.0
2013-03-22 11:00:00,20.48,20.5,20.46,20.48,511200.0,15.7354,15.7507,15.72,15.7354,511200.0
2013-03-22 11:10:00,20.49,20.54,20.47,20.54,380000.0,15.7431,15.7815,15.7277,15.7815,380000.0
2013-03-22 11:20:00,20.54,20.58,20.53,20.57,670400.0,15.7815,15.8122,15.7738,15.8045,670400.0
2013-03-22 11:30:00,20.57,20.58,20.53,20.54,391600.0,15.8045,15.8122,15.7738,15.7815,391600.0
2013-03-22 11:40:00,20.54,20.55,20.53,20.55,275800.0,15.7815,15.7892,15.7738,15.7892,275800.0
2013-03-22 11:50:00,20.55,20.56,20.53,20.54,327800.0,15.7892,15.7968,15.7738,15.7815,327800.0
2013-03-22 12:00:00,20.54,20.56,20.49,20.49,349400.0,15.7815,15.7968,15.7431,15.7431,349400.0
2013-03-22 12:10:00,20.48,20.5,20.47,20.5,237800.0,15.7354,15.7507,15.7277,15.7507,237800.0
2013-03-22 12:20:00,20.5,20.51,20.48,20.49,381800.0,15.7507,15.7584,15.7354,15.7431,381800.0
2013-03-22 12:30:00,20.49,20.5,20.47,20.48,242400.0,15.7431,15.7507,15.7277,15.7354,242400.0
2013-03-22 12:40:00,20.48,20.48,20.46,20.46,115800.0,15.7354,15.7354,15.72,15.72,115800.0
2013-03-22 12:50:00,20.46,20.49,20.46,20.48,211400.0,15.72,15.7431,15.72,15.7354,211400.0
2013-03-22 13:00:00,20.48,20.5,20.47,20.5,293800.0,15.7354,15.7507,15.7277,15.7507,293800.0
2013-03-22 13:10:00,20.49,20.5,20.48,20.5,360600.0,15.7431,15.7507,15.7354,15.7507,360600.0
2013-03-22 13:20:00,20.5,20.5,20.49,20.5,388200.0,15.7507,15.7507,15.7431,15.7507,388200.0
2013-03-22 13:30:00,20.5,20.52,20.48,20.48,299600.0,15.7507,15.7661,15.7354,15.7354,299600.0
2013-03-22 13:40:00,20.48,20.49,20.48,20.49,200800.0,15.7354,15.7431,15.7354,15.7431,200800.0
2013-03-22 13:50:00,20.49,20.5,20.48,20.5,257800.0,15.7431,15.7507,15.7354,15.7507,257800.0
2013-03-22 14:00:00,20.5,20.56,20.5,20.55,488000.0,15.7507,15.7968,15.7507,15.7892,488000.0
2013-03-22 14:10:00,20.55,20.58,20.55,20.57,403800.0,15.7892,15.8122,15.7892,15.8045,403800.0
2013-03-22 14:20:00,20.57,20.58,20.56,20.57,375400.0,15.8045,15.8122,15.7968,15.8045,375400.0
2013-03-22 14:30:00,20.58,20.58,20.55,20.57,272200.0,15.8122,15.8122,15.7892,15.8045,272200.0
2013-03-22 14:40:00,20.57,20.57,20.55,20.56,364000.0,15.8045,15.8045,15.7892,15.7968,364000.0
2013-03-22 14:50:00,20.56,20.57,20.54,20.57,324000.0,15.7968,15.8045,15.7815,15.8045,324000.0
2013-03-22 15:00:00,20.57,20.57,20.54,20.55,342600.0,15.8045,15.8045,15.7815,15.7892,342600.0
2013-03-22 15:10:00,20.55,20.57,20.55,20.56,302000.0,15.7892,15.8045,15.7892,15.7968,302000.0
2013-03-22 15:20:00,20.56,20.57,20.53,20.57,347200.0,15.7968,15.8045,15.7738,15.8045,347200.0
2013-03-22 15:30:00,20.57,20.59,20.56,20.58,439400.0,15.8045,15.8199,15.7968,15.8122,439400.0
2013-03-22 15:40:00,20.58,20.59,20.57,20.57,494400.0,15.8122,15.8199,15.8045,15.8045,494400.0
2013-03-22 15:50:00,20.58,20.61,20.54,20.61,1800400.0,15.8122,15.8353,15.7815,15.8353,1800400.0
2013-03-25 09:30:00,20.71,20.81,20.71,20.78,1289800.0,15.9121,15.9889,15.9121,15.9659,1289800.0
2013-03-25 09:40:00,20.78,20.86,20.77,20.81,777600.0,15.9659,16.0273,15.9582,15.9889,777600.0
2013-03-25 09:50:00,20.82,20.83,20.78,20.79,638400.0,15.9966,16.0043,15.9659,15.9736,638400.0
2013-03-25 10:00:00,20.79,20.82,20.77,20.8,761200.0,15.9736,15.9966,15.9582,15.9812,761200.0
2013-03-25 10:10:00,20.81,20.82,20.78,20.79,978200.0,15.9889,15.9966,15.9659,15.9736,978200.0
2013-03-25 10:20:00,20.79,20.82,20.75,20.75,1427600.0,15.9736,15.9966,15.9428,15.9428,1427600.0
2013-03-25 10:30:00,20.75,20.79,20.73,20.75,961400.0,15.9428,15.9736,15.9275,15.9428,961400.0
2013-03-25 10:40:00,20.75,20.75,20.7,20.74,763200.0,15.9428,15.9428,15.9044,15.9351,763200.0
2013-03-25 10:50:00,20.74,20.77,20.68,20.68,686400.0,15.9351,15.9582,15.889,15.889,686400.0
2013-03-25 11:00:00,20.68,20.71,20.64,20.7,719600.0,15.889,15.9121,15.8583,15.9044,719600.0
2013-03-25 11:10:00,20.7,20.71,20.67,20.68,1237200.0,15.9044,15.9121,15.8814,15.889,1237200.0
2013-03-25 11:20:00,20.68,20.73,20.67,20.71,1052600.0,15.889,15.9275,15.8814,15.9121,1052600.0
2013-03-25 11:30:00,20.71,20.8,20.7,20.77,922600.0,15.9121,15.9812,15.9044,15.9582,922600.0
2013-03-25 11:40:00,20.77,20.79,20.73,20.75,768200.0,15.9582,15.9736,15.9275,15.9428,768200.0
2013-03-25 11:50:00,20.75,20.76,20.68,20.71,645200.0,15.9428,15.9505,15.889,15.9121,645200.0
2013-03-25 12:00:00,20.72,20.74,20.69,20.72,850400.0,15.9198,15.9351,15.8967,15.9198,850400.0
2013-03-25 12:10:00,20.72,20.79,20.72,20.79,746000.0,15.9198,15.9736,15.9198,15.9736,746000.0
2013-03-25 12:20:00,20.79,20.83,20.78,20.81,1344800.0,15.9736,16.0043,15.9659,15.9889,1344800.0
2013-03-25 12:30:00,20.8,20.83,20.79,20.82,1793200.0,15.9812,16.0043,15.9736,15.9966,1793200.0
2013-03-25 12:40:00,20.82,20.84,20.81,20.83,1051800.0,15.9966,16.012,15.9889,16.0043,1051800.0
2013-03-25 12:50:00,20.83,20.83,20.75,20.78,792200.0,16.0043,16.0043,15.9428,15.9659,792200.0
2013-03-25 13:00:00,20.77,20.78,20.72,20.75,1256000.0,15.9582,15.9659,15.9198,15.9428,1256000.0
2013-03-25 13:10:00,20.75,20.77,20.72,20.75,999400.0,15.9428,15.9582,15.9198,15.9428,999400.0
2013-03-25 13:20:00,20.75,20.77,20.75,20.75,629800.0,15.9428,15.9582,15.9428,15.9428,629800.0
2013-03-25 13:30:00,20.75,20.76,20.74,20.75,704400.0,15.9428,15.9505,15.9351,15.9428,704400.0
2013-03-25 13:40:00,20.75,20.8,20.75,20.78,730400.0,15.9428,15.9812,15.9428,15.9659,730400.0
2013-03-25 13:50:00,20.79,20.85,20.78,20.81,790600.0,15.9736,16.0197,15.9659,15.9889,790600.0
2013-03-25 14:00:00,20.81,20.84,20.81,20.84,258200.0,15.9889,16.012,15.9889,16.012,258200.0
2013-03-25 14:10:00,20.84,20.85,20.81,20.82,396000.0,16.012,16.0197,15.9889,15.9966,396000.0
2013-03-25 14:20:00,20.83,20.85,20.81,20.81,485600.0,16.0043,16.0197,15.9889,15.9889,485600.0
2013-03-25 14:30:00,20.81,20.82,20.79,20.8,613000.0,15.9889,15.9966,15.9736,15.9812,613000.0
2013-03-25 14:40:00,20.79,20.82,20.78,20.82,438800.0,15.9736,15.9966,15.9659,15.9966,438800.0
2013-03-25 14:50:00,20.82,20.82,20.79,20.82,435600.0,15.9966,15.9966,15.9736,15.9966,435600.0
2013-03-25 15:00:00,20.82,20.82,20.79,20.81,665000.0,15.9966,15.9966,15.9736,15.9889,665000.0
2013-03-25 15:10:00,20.81,20.83,20.79,20.8,509000.0,15.9889,16.0043,15.9736,15.9812,509000.0
2013-03-25 15:20:00,20.79,20.8,20.78,20.8,675400.0,15.9736,15.9812,15.9659,15.9812,675400.0
2013-03-25 15:30:00,20.8,20.82,20.79,20.82,689200.0,15.9812,15.9966,15.9736,15.9966,689200.0
2013-03-25 15:40:00,20.82,20.85,20.82,20.84,1162800.0,15.9966,16.0197,15.9966,16.012,1162800.0
2013-03-25 15:50:00,20.83,20.91,20.81,20.86,3590600.0,16.0043,16.0658,15.9889,16.0273,3590600.0
2013-03-26 09:30:00,20.9,21.0,20.85,20.86,781000.0,16.0581,16.1349,16.0197,16.0273,781000.0
2013-03-26 09:40:00,20.86,20.89,20.84,20.85,556400.0,16.0273,16.0504,16.012,16.0197,556400.0
2013-03-26 09:50:00,20.85,20.88,20.85,20.88,778000.0,16.0197,16.0427,16.0197,16.0427,778000.0
2013-03-26 10:00:00,20.88,20.88,20.82,20.86,938600.0,16.0427,16.0427,15.9966,16.0273,938600.0
2013-03-26 10:10:00,20.85,20.87,20.83,20.83,543600.0,16.0197,16.035,16.0043,16.0043,543600.0
2013-03-26 10:20:00,20.84,20.86,20.82,20.85,816000.0,16.012,16.0273,15.9966,16.0197,816000.0
2013-03-26 10:30:00,20.85,20.89,20.84,20.87,901800.0,16.0197,16.0504,16.012,16.035,901800.0
2013-03-26 10:40:00,20.86,20.86,20.79,20.82,721000.0,16.0273,16.0273,15.9736,15.9966,721000.0
2013-03-26 10:50:00,20.82,20.86,20.82,20.82,972400.0,15.9966,16.0273,15.9966,15.9966,972400.0
2013-03-26 11:00:00,20.82,20.86,20.81,20.85,409200.0,15.9966,16.0273,15.9889,16.0197,409200.0
2013-03-26 11:10:00,20.85,20.86,20.84,20.85,736400.0,16.0197,16.0273,16.012,16.0197,736400.0
2013-03-26 11:20:00,20.85,20.87,20.82,20.82,809400.0,16.0197,16.035,15.9966,15.9966,809400.0
2013-03-26 11:30:00,20.83,20.84,20.81,20.81,294400.0,16.0043,16.012,15.9889,15.9889,294400.0
2013-03-26 11:40:00,20.81,20.82,20.8,20.81,327400.0,15.9889,15.9966,15.9812,15.9889,327400.0
2013-03-26 11:50:00,20.81,20.82,20.79,20.79,561000.0,15.9889,15.9966,15.9736,15.9736,561000.0
2013-03-26 12:00:00,20.8,20.81,20.78,20.8,316800.0,15.9812,15.9889,15.9659,15.9812,316800.0
2013-03-26 12:10:00,20.8,20.8,20.77,20.78,509800.0,15.9812,15.9812,15.9582,15.9659,509800.0
2013-03-26 12:20:00,20.78,20.79,20.72,20.73,366200.0,15.9659,15.9736,15.9198,15.9275,366200.0
2013-03-26 12:30:00,20.74,20.75,20.71,20.71,642400.0,15.9351,15.9428,15.9121,15.9121,642400.0
2013-03-26 12:40:00,20.72,20.76,20.72,20.76,255800.0,15.9198,15.9505,15.9198,15.9505,255800.0
2013-03-26 12:50:00,20.76,20.76,20.74,20.75,203200.0,15.9505,15.9505,15.9351,15.9428,203200.0
2013-03-26 13:00:00,20.74,20.75,20.74,20.75,194200.0,15.9351,15.9428,15.9351,15.9428,194200.0
2013-03-26 13:10:00,20.74,20.75,20.72,20.73,238600.0,15.9351,15.9428,15.9198,15.9275,238600.0
2013-03-26 13:20:00,20.73,20.74,20.72,20.72,221400.0,15.9275,15.9351,15.9198,15.9198,221400.0
2013-03-26 13:30:00,20.72,20.73,20.7,20.7,219000.0,15.9198,15.9275,15.9044,15.9044,219000.0
2013-03-26 13:40:00,20.71,20.71,20.68,20.7,307800.0,15.9121,15.9121,15.889,15.9044,307800.0
2013-03-26 13:50:00,20.71,20.71,20.66,20.67,481800.0,15.9121,15.9121,15.8737,15.8814,481800.0
2013-03-26 14:00:00,20.67,20.68,20.66,20.66,419600.0,15.8814,15.889,15.8737,15.8737,419600.0
2013-03-26 14:10:00,20.66,20.68,20.66,20.68,205800.0,15.8737,15.889,15.8737,15.889,205800.0
2013-03-26 14:20:00,20.68,20.7,20.68,20.68,206600.0,15.889,15.9044,15.889,15.889,206600.0
2013-03-26 14:30:00,20.68,20.68,20.68,20.68,261000.0,15.889,15.889,15.889,15.889,261000.0
2013-03-26 14:40:00,20.68,20.69,20.67,20.68,883600.0,15.889,15.8967,15.8814,15.889,883600.0
2013-03-26 14:50:00,20.68,20.68,20.67,20.67,550000.0,15.889,15.889,15.8814,15.8814,550000.0
2013-03-26 15:00:00,20.67,20.68,20.67,20.68,2239000.0,15.8814,15.889,15.8814,15.889,2239000.0
2013-03-26 15:10:00,20.68,20.68,20.67,20.67,1443400.0,15.889,15.889,15.8814,15.8814,1443400.0
2013-03-26 15:20:00,20.67,20.7,20.67,20.68,639000.0,15.8814,15.9044,15.8814,15.889,639000.0
2013-03-26 15:30:00,20.69,20.77,20.68,20.75,1018200.0,15.8967,15.9582,15.889,15.9428,1018200.0
2013-03-26 15:40:00,20.75,20.75,20.73,20.73,689000.0,15.9428,15.9428,15.9275,15.9275,689000.0
2013-03-26 15:50:00,20.74,20.75,20.71,20.74,1584800.0,15.9351,15.9428,15.9121,15.9351,1584800.0
2013-03-27 09:30:00,20.58,20.67,20.58,20.67,1141600.0,15.8122,15.8814,15.8122,15.8814,1141600.0
2013-03-27 09:40:00,20.67,20.7,20.65,20.7,576200.0,15.8814,15.9044,15.866,15.9044,576200.0
2013-03-27 09:50:00,20.7,20.71,20.61,20.64,569000.0,15.9044,15.9121,15.8353,15.8583,569000.0
2013-03-27 10:00:00,20.64,20.71,20.61,20.69,606800.0,15.8583,15.9121,15.8353,15.8967,606800.0
2013-03-27 10:10:00,20.69,20.72,20.68,20.71,709600.0,15.8967,15.9198,15.889,15.9121,709600.0
2013-03-27 10:20:00,20.71,20.77,20.71,20.72,781200.0,15.9121,15.9582,15.9121,15.9198,781200.0
2013-03-27 10:30:00,20.73,20.77,20.71,20.77,762400.0,15.9275,15.9582,15.9121,15.9582,762400.0
2013-03-27 10:40:00,20.77,20.8,20.77,20.77,592000.0,15.9582,15.9812,15.9582,15.9582,592000.0
2013-03-27 10:50:00,20.77,20.77,20.7,20.72,651000.0,15.9582,15.9582,15.9044,15.9198,651000.0
2013-03-27 11:00:00,20.72,20.73,20.69,20.7,309000.0,15.9198,15.9275,15.8967,15.9044,309000.0
2013-03-27 11:10:00,20.7,20.75,20.7,20.73,333400.0,15.9044,15.9428,15.9044,15.9275,333400.0
2013-03-27 11:20:00,20.74,20.76,20.72,20.75,363600.0,15.9351,15.9505,15.9198,15.9428,363600.0
2013-03-27 11:30:00,20.75,20.75,20.73,20.75,808600.0,15.9428,15.9428,15.9275,15.9428,808600.0
2013-03-27 11:40:00,20.75,20.75,20.74,20.75,362000.0,15.9428,15.9428,15.9351,15.9428,362000.0
2013-03-27 11:50:00,20.75,20.77,20.74,20.76,917000.0,15.9428,15.9582,15.9351,15.9505,917000.0
2013-03-27 12:00:00,20.76,20.77,20.74,20.75,585600.0,15.9505,15.9582,15.9351,15.9428,585600.0
2013-03-27 12:10:00,20.75,20.78,20.75,20.77,813600.0,15.9428,15.9659,15.9428,15.9582,813600.0
2013-03-27 12:20:00,20.77,20.78,20.75,20.75,257000.0,15.9582,15.9659,15.9428,15.9428,257000.0
2013-03-27 12:30:00,20.75,20.75,20.74,20.75,327600.0,15.9428,15.9428,15.9351,15.9428,327600.0
2013-03-27 12:40:00,20.75,20.75,20.72,20.73,433600.0,15.9428,15.9428,15.9198,15.9275,433600.0
2013-03-27 12:50:00,20.73,20.75,20.72,20.74,170800.0,15.9275,15.9428,15.9198,15.9351,170800.0
2013-03-27 13:00:00,20.74,20.75,20.72,20.73,326800.0,15.9351,15.9428,15.9198,15.9275,326800.0
2013-03-27 13:10:00,20.72,20.74,20.71,20.74,250600.0,15.9198,15.9351,15.9121,15.9351,250600.0
2013-03-27 13:20:00,20.73,20.78,20.73,20.77,350000.0,15.9275,15.9659,15.9275,15.9582,350000.0
2013-03-27 13:30:00,20.76,20.78,20.75,20.76,242400.0,15.9505,15.9659,15.9428,15.9505,242400.0
2013-03-27 13:40:00,20.77,20.8,20.76,20.8,205200.0,15.9582,15.9812,15.9505,15.9812,205200.0
2013-03-27 13:50:00,20.79,20.81,20.79,20.8,181200.0,15.9736,15.9889,15.9736,15.9812,181200.0
2013-03-27 14:00:00,20.8,20.81,20.78,20.78,200000.0,15.9812,15.9889,15.9659,15.9659,200000.0
2013-03-27 14:10:00,20.79,20.79,20.77,20.77,160400.0,15.9736,15.9736,15.9582,15.9582,160400.0
2013-03-27 14:20:00,20.77,20.79,20.77,20.78,189400.0,15.9582,15.9736,15.9582,15.9659,189400.0
2013-03-27 14:30:00,20.78,20.82,20.78,20.82,369000.0,15.9659,15.9966,15.9659,15.9966,369000.0
2013-03-27 14:40:00,20.82,20.82,20.8,20.81,235000.0,15.9966,15.9966,15.9812,15.9889,235000.0
2013-03-27 14:50:00,20.81,20.82,20.8,20.82,193200.0,15.9889,15.9966,15.9812,15.9966,193200.0
2013-03-27 15:00:00,20.82,20.82,20.8,20.82,379800.0,15.9966,15.9966,15.9812,15.9966,379800.0
2013-03-27 15:10:00,20.82,20.83,20.8,20.82,337200.0,15.9966,16.0043,15.9812,15.9966,337200.0
2013-03-27 15:20:00,20.82,20.86,20.81,20.84,532400.0,15.9966,16.0273,15.9889,16.012,532400.0
2013-03-27 15:30:00,20.84,20.86,20.84,20.86,525200.0,16.012,16.0273,16.012,16.0273,525200.0
2013-03-27 15:40:00,20.86,20.86,20.82,20.84,482200.0,16.0273,16.0273,15.9966,16.012,482200.0
2013-03-27 15:50:00,20.84,20.88,20.82,20.88,1773000.0,16.012,16.0427,15.9966,16.0427,1773000.0
2013-03-28 09:30:00,20.84,20.95,20.76,20.91,903000.0,16.012,16.0965,15.9505,16.0658,903000.0
2013-03-28 09:40:00,20.91,20.92,20.82,20.88,768200.0,16.0658,16.0734,15.9966,16.0427,768200.0
2013-03-28 09:50:00,20.88,20.88,20.83,20.83,923800.0,16.0427,16.0427,16.0043,16.0043,923800.0
2013-03-28 10:00:00,20.83,20.84,20.8,20.82,655000.0,16.0043,16.012,15.9812,15.9966,655000.0
2013-03-28 10:10:00,20.81,20.85,20.81,20.85,507000.0,15.9889,16.0197,15.9889,16.0197,507000.0
2013-03-28 10:20:00,20.85,20.86,20.82,20.82,512000.0,16.0197,16.0273,15.9966,15.9966,512000.0
2013-03-28 10:30:00,20.82,20.86,20.82,20.82,521600.0,15.9966,16.0273,15.9966,15.9966,521600.0
2013-03-28 10:40:00,20.82,20.86,20.81,20.83,557600.0,15.9966,16.0273,15.9889,16.0043,557600.0
2013-03-28 10:50:00,20.84,20.88,20.83,20.85,617000.0,16.012,16.0427,16.0043,16.0197,617000.0
2013-03-28 11:00:00,20.85,20.86,20.81,20.82,467600.0,16.0197,16.0273,15.9889,15.9966,467600.0
2013-03-28 11:10:00,20.82,20.83,20.8,20.83,355200.0,15.9966,16.0043,15.9812,16.0043,355200.0
2013-03-28 11:20:00,20.83,20.88,20.82,20.88,521800.0,16.0043,16.0427,15.9966,16.0427,521800.0
2013-03-28 11:30:00,20.88,20.91,20.88,20.89,385000.0,16.0427,16.0658,16.0427,16.0504,385000.0
2013-03-28 11:40:00,20.89,20.9,20.88,20.89,438800.0,16.0504,16.0581,16.0427,16.0504,438800.0
2013-03-28 11:50:00,20.88,20.89,20.86,20.88,485600.0,16.0427,16.0504,16.0273,16.0427,485600.0
2013-03-28 12:00:00,20.88,20.91,20.87,20.9,499000.0,16.0427,16.0658,16.035,16.0581,499000.0
2013-03-28 12:10:00,20.9,20.92,20.88,20.89,412800.0,16.0581,16.0734,16.0427,16.0504,412800.0
2013-03-28 12:20:00,20.89,20.9,20.87,20.88,792600.0,16.0504,16.0581,16.035,16.0427,792600.0
2013-03-28 12:30:00,20.88,20.91,20.88,20.9,248200.0,16.0427,16.0658,16.0427,16.0581,248200.0
2013-03-28 12:40:00,20.91,20.92,20.9,20.91,284200.0,16.0658,16.0734,16.0581,16.0658,284200.0
2013-03-28 12:50:00,20.91,20.93,20.91,20.93,213600.0,16.0658,16.0811,16.0658,16.0811,213600.0
2013-03-28 13:00:00,20.92,20.93,20.89,20.9,274000.0,16.0734,16.0811,16.0504,16.0581,274000.0
2013-03-28 13:10:00,20.89,20.9,20.88,20.9,136800.0,16.0504,16.0581,16.0427,16.0581,136800.0
2013-03-28 13:20:00,20.9,20.91,20.88,20.88,120400.0,16.0581,16.0658,16.0427,16.0427,120400.0
2013-03-28 13:30:00,20.89,20.9,20.87,20.88,300600.0,16.0504,16.0581,16.035,16.0427,300600.0
2013-03-28 13:40:00,20.87,20.89,20.87,20.88,280000.0,16.035,16.0504,16.035,16.0427,280000.0
2013-03-28 13:50:00,20.88,20.88,20.86,20.86,213000.0,16.0427,16.0427,16.0273,16.0273,213000.0
2013-03-28 14:00:00,20.86,20.9,20.86,20.89,273400.0,16.0273,16.0581,16.0273,16.0504,273400.0
2013-03-28 14:10:00,20.89,20.89,20.88,20.89,250200.0,16.0504,16.0504,16.0427,16.0504,250200.0
2013-03-28 14:20:00,20.89,20.91,20.89,20.89,266400.0,16.0504,16.0658,16.0504,16.0504,266400.0
2013-03-28 14:30:00,20.89,20.9,20.88,20.89,207000.0,16.0504,16.0581,16.0427,16.0504,207000.0
2013-03-28 14:40:00,20.89,20.91,20.88,20.89,322400.0,16.0504,16.0658,16.0427,16.0504,322400.0
2013-03-28 14:50:00,20.89,20.9,20.88,20.88,400600.0,16.0504,16.0581,16.0427,16.0427,400600.0
2013-03-28 15:00:00,20.89,20.89,20.85,20.87,403600.0,16.0504,16.0504,16.0197,16.035,403600.0
2013-03-28 15:10:00,20.86,20.92,20.86,20.91,319000.0,16.0273,16.0734,16.0273,16.0658,319000.0
2013-03-28 15:20:00,20.91,20.95,20.91,20.94,934200.0,16.0658,16.0965,16.0658,16.0888,934200.0
2013-03-28 15:30:00,20.94,20.94,20.91,20.93,895400.0,16.0888,16.0888,16.0658,16.0811,895400.0
2013-03-28 15:40:00,20.93,20.94,20.92,20.94,811600.0,16.0811,16.0888,16.0734,16.0888,811600.0
2013-03-28 15:50:00,20.94,21.0,20.94,21.0,3843400.0,16.0888,16.1349,16.0888,16.1349,3843400.0
2013-04-01 09:30:00,20.75,21.04,20.73,21.03,1506800.0,16.018,16.2418,16.0025,16.2341,1506800.0
2013-04-01 09:40:00,21.03,21.03,20.95,21.0,374400.0,16.2341,16.2341,16.1723,16.2109,374400.0
2013-04-01 09:50:00,21.0,21.01,20.9,20.93,343800.0,16.2109,16.2187,16.1337,16.1569,343800.0
2013-04-01 10:00:00,20.93,20.99,20.89,20.93,836200.0,16.1569,16.2032,16.126,16.1569,836200.0
2013-04-01 10:10:00,20.93,20.99,20.92,20.93,753400.0,16.1569,16.2032,16.1492,16.1569,753400.0
2013-04-01 10:20:00,20.93,20.95,20.91,20.92,701800.0,16.1569,16.1723,16.1415,16.1492,701800.0
2013-04-01 10:30:00,20.92,20.92,20.84,20.84,489800.0,16.1492,16.1492,16.0874,16.0874,489800.0
2013-04-01 10:40:00,20.84,20.85,20.77,20.78,568400.0,16.0874,16.0952,16.0334,16.0411,568400.0
2013-04-01 10:50:00,20.78,20.79,20.73,20.73,297400.0,16.0411,16.0488,16.0025,16.0025,297400.0
2013-04-01 11:00:00,20.73,20.73,20.62,20.63,773000.0,16.0025,16.0025,15.9176,15.9253,773000.0
2013-04-01 11:10:00,20.64,20.64,20.56,20.57,437200.0,15.933,15.933,15.8713,15.879,437200.0
2013-04-01 11:20:00,20.57,20.63,20.56,20.63,376600.0,15.879,15.9253,15.8713,15.9253,376600.0
2013-04-01 11:30:00,20.63,20.68,20.62,20.67,861000.0,15.9253,15.9639,15.9176,15.9562,861000.0
2013-04-01 11:40:00,20.68,20.72,20.67,20.71,613200.0,15.9639,15.9948,15.9562,15.9871,613200.0
2013-04-01 11:50:00,20.71,20.72,20.67,20.68,465000.0,15.9871,15.9948,15.9562,15.9639,465000.0
2013-04-01 12:00:00,20.68,20.68,20.64,20.65,362800.0,15.9639,15.9639,15.933,15.9408,362800.0
2013-04-01 12:10:00,20.66,20.67,20.64,20.64,226600.0,15.9485,15.9562,15.933,15.933,226600.0
2013-04-01 12:20:00,20.64,20.65,20.61,20.63,431000.0,15.933,15.9408,15.9099,15.9253,431000.0
2013-04-01 12:30:00,20.63,20.64,20.59,20.6,354800.0,15.9253,15.933,15.8944,15.9022,354800.0
2013-04-01 12:40:00,20.61,20.64,20.61,20.62,209800.0,15.9099,15.933,15.9099,15.9176,209800.0
2013-04-01 12:50:00,20.62,20.64,20.6,20.62,183000.0,15.9176,15.933,15.9022,15.9176,183000.0
2013-04-01 13:00:00,20.62,20.63,20.58,20.6,350600.0,15.9176,15.9253,15.8867,15.9022,350600.0
2013-04-01 13:10:00,20.6,20.6,20.57,20.58,220600.0,15.9022,15.9022,15.879,15.8867,220600.0
2013-04-01 13:20:00,20.58,20.61,20.54,20.61,582800.0,15.8867,15.9099,15.8558,15.9099,582800.0
2013-04-01 13:30:00,20.61,20.63,20.61,20.62,246400.0,15.9099,15.9253,15.9099,15.9176,246400.0
2013-04-01 13:40:00,20.62,20.64,20.61,20.61,218400.0,15.9176,15.933,15.9099,15.9099,218400.0
2013-04-01 13:50:00,20.61,20.63,20.61,20.63,184800.0,15.9099,15.9253,15.9099,15.9253,184800.0
2013-04-01 14:00:00,20.62,20.65,20.61,20.65,290600.0,15.9176,15.9408,15.9099,15.9408,290600.0
2013-04-01 14:10:00,20.65,20.65,20.63,20.63,294600.0,15.9408,15.9408,15.9253,15.9253,294600.0
2013-04-01 14:20:00,20.63,20.65,20.61,20.63,210800.0,15.9253,15.9408,15.9099,15.9253,210800.0
2013-04-01 14:30:00,20.63,20.64,20.61,20.61,474000.0,15.9253,15.933,15.9099,15.9099,474000.0
2013-04-01 14:40:00,20.61,20.64,20.61,20.62,143000.0,15.9099,15.933,15.9099,15.9176,143000.0
2013-04-01 14:50:00,20.63,20.64,20.6,20.6,195600.0,15.9253,15.933,15.9022,15.9022,195600.0
2013-04-01 15:00:00,20.6,20.61,20.59,20.6,467000.0,15.9022,15.9099,15.8944,15.9022,467000.0
2013-04-01 15:10:00,20.6,20.61,20.58,20.6,594200.0,15.9022,15.9099,15.8867,15.9022,594200.0
2013-04-01 15:20:00,20.6,20.63,20.58,20.63,400400.0,15.9022,15.9253,15.8867,15.9253,400400.0
2013-04-01 15:30:00,20.62,20.65,20.61,20.65,539200.0,15.9176,15.9408,15.9099,15.9408,539200.0
2013-04-01 15:40:00,20.64,20.68,20.62,20.66,768600.0,15.933,15.9639,15.9176,15.9485,768600.0
2013-04-01 15:50:00,20.66,20.72,20.66,20.68,1455200.0,15.9485,15.9948,15.9485,15.9639,1455200.0
2013-04-02 09:30:00,20.73,20.95,20.72,20.91,781200.0,16.0025,16.1723,15.9948,16.1415,781200.0
2013-04-02 09:40:00,20.91,21.03,20.91,20.99,693800.0,16.1415,16.2341,16.1415,16.2032,693800.0
2013-04-02 09:50:00,20.99,21.04,20.97,20.99,422400.0,16.2032,16.2418,16.1878,16.2032,422400.0
2013-04-02 10:00:00,20.99,21.05,20.99,21.04,592200.0,16.2032,16.2495,16.2032,16.2418,592200.0
2013-04-02 10:10:00,21.04,21.17,21.0,21.11,2577200.0,16.2418,16.3422,16.2109,16.2959,2577200.0
2013-04-02 10:20:00,21.11,21.15,21.09,21.12,945400.0,16.2959,16.3267,16.2804,16.3036,945400.0
2013-04-02 10:30:00,21.11,21.12,21.08,21.11,932600.0,16.2959,16.3036,16.2727,16.2959,932600.0
2013-04-02 10:40:00,21.11,21.14,21.08,21.11,798200.0,16.2959,16.319,16.2727,16.2959,798200.0
2013-04-02 10:50:00,21.1,21.13,21.09,21.1,683000.0,16.2881,16.3113,16.2804,16.2881,683000.0
2013-04-02 11:00:00,21.1,21.13,21.09,21.11,701400.0,16.2881,16.3113,16.2804,16.2959,701400.0
2013-04-02 11:10:00,21.1,21.13,21.08,21.09,782400.0,16.2881,16.3113,16.2727,16.2804,782400.0
2013-04-02 11:20:00,21.09,21.1,21.06,21.06,554000.0,16.2804,16.2881,16.2573,16.2573,554000.0
2013-04-02 11:30:00,21.07,21.09,21.05,21.05,572600.0,16.265,16.2804,16.2495,16.2495,572600.0
2013-04-02 11:40:00,21.06,21.07,21.04,21.04,545400.0,16.2573,16.265,16.2418,16.2418,545400.0
2013-04-02 11:50:00,21.05,21.11,21.04,21.11,660400.0,16.2495,16.2959,16.2418,16.2959,660400.0
2013-04-02 12:00:00,21.11,21.11,21.08,21.09,330200.0,16.2959,16.2959,16.2727,16.2804,330200.0
2013-04-02 12:10:00,21.09,21.09,21.06,21.07,296800.0,16.2804,16.2804,16.2573,16.265,296800.0
2013-04-02 12:20:00,21.07,21.08,21.06,21.07,192600.0,16.265,16.2727,16.2573,16.265,192600.0
2013-04-02 12:30:00,21.07,21.08,21.06,21.06,302600.0,16.265,16.2727,16.2573,16.2573,302600.0
2013-04-02 12:40:00,21.06,21.07,21.06,21.06,416000.0,16.2573,16.265,16.2573,16.2573,416000.0
2013-04-02 12:50:00,21.06,21.08,21.06,21.08,428200.0,16.2573,16.2727,16.2573,16.2727,428200.0
2013-04-02 13:00:00,21.08,21.09,21.07,21.07,416000.0,16.2727,16.2804,16.265,16.265,416000.0
2013-04-02 13:10:00,21.07,21.08,21.07,21.07,328400.0,16.265,16.2727,16.265,16.265,328400.0
2013-04-02 13:20:00,21.07,21.08,21.06,21.08,392000.0,16.265,16.2727,16.2573,16.2727,392000.0
2013-04-02 13:30:00,21.07,21.1,21.07,21.1,414000.0,16.265,16.2881,16.265,16.2881,414000.0
2013-04-02 13:40:00,21.1,21.12,21.08,21.11,613400.0,16.2881,16.3036,16.2727,16.2959,613400.0
2013-04-02 13:50:00,21.11,21.18,21.1,21.17,1372400.0,16.2959,16.3499,16.2881,16.3422,1372400.0
2013-04-02 14:00:00,21.17,21.17,21.15,21.17,586800.0,16.3422,16.3422,16.3267,16.3422,586800.0
2013-04-02 14:10:00,21.17,21.17,21.15,21.15,479600.0,16.3422,16.3422,16.3267,16.3267,479600.0
2013-04-02 14:20:00,21.15,21.17,21.14,21.16,629000.0,16.3267,16.3422,16.319,16.3345,629000.0
2013-04-02 14:30:00,21.16,21.16,21.11,21.14,728400.0,16.3345,16.3345,16.2959,16.319,728400.0
2013-04-02 14:40:00,21.14,21.16,21.13,21.14,593800.0,16.319,16.3345,16.3113,16.319,593800.0
2013-04-02 14:50:00,21.14,21.15,21.12,21.15,529800.0,16.319,16.3267,16.3036,16.3267,529800.0
2013-04-02 15:00:00,21.14,21.15,21.11,21.12,519600.0,16.319,16.3267,16.2959,16.3036,519600.0
2013-04-02 15:10:00,21.12,21.13,21.1,21.11,789600.0,16.3036,16.3113,16.2881,16.2959,789600.0
2013-04-02 15:20:00,21.11,21.13,21.1,21.11,544600.0,16.2959,16.3113,16.2881,16.2959,544600.0
2013-04-02 15:30:00,21.11,21.13,21.11,21.12,598400.0,16.2959,16.3113,16.2959,16.3036,598400.0
2013-04-02 15:40:00,21.11,21.13,21.09,21.11,795400.0,16.2959,16.3113,16.2804,16.2959,795400.0
2013-04-02 15:50:00,21.12,21.18,21.12,21.16,2226000.0,16.3036,16.3499,16.3036,16.3345,2226000.0
2013-04-03 09:30:00,21.14,21.27,21.13,21.19,1072400.0,16.319,16.4194,16.3113,16.3576,1072400.0
2013-04-03 09:40:00,21.18,21.25,21.17,21.23,1419600.0,16.3499,16.4039,16.3422,16.3885,1419600.0
2013-04-03 09:50:00,21.24,21.31,21.22,21.25,891200.0,16.3962,16.4502,16.3808,16.4039,891200.0
2013-04-03 10:00:00,21.25,21.3,21.17,21.2,951600.0,16.4039,16.4425,16.3422,16.3653,951600.0
2013-04-03 10:10:00,21.19,21.2,21.14,21.16,864000.0,16.3576,16.3653,16.319,16.3345,864000.0
2013-04-03 10:20:00,21.17,21.18,21.15,21.17,497800.0,16.3422,16.3499,16.3267,16.3422,497800.0
2013-04-03 10:30:00,21.16,21.17,21.09,21.11,733800.0,16.3345,16.3422,16.2804,16.2959,733800.0
2013-04-03 10:40:00,21.12,21.13,21.1,21.11,402000.0,16.3036,16.3113,16.2881,16.2959,402000.0
2013-04-03 10:50:00,21.11,21.11,21.03,21.04,466800.0,16.2959,16.2959,16.2341,16.2418,466800.0
2013-04-03 11:00:00,21.04,21.06,21.03,21.05,501800.0,16.2418,16.2573,16.2341,16.2495,501800.0
2013-04-03 11:10:00,21.05,21.08,21.04,21.08,500600.0,16.2495,16.2727,16.2418,16.2727,500600.0
2013-04-03 11:20:00,21.08,21.08,21.05,21.06,384800.0,16.2727,16.2727,16.2495,16.2573,384800.0
2013-04-03 11:30:00,21.07,21.09,21.06,21.07,497600.0,16.265,16.2804,16.2573,16.265,497600.0
2013-04-03 11:40:00,21.07,21.11,21.06,21.1,486400.0,16.265,16.2959,16.2573,16.2881,486400.0
2013-04-03 11:50:00,21.11,21.11,21.09,21.1,315000.0,16.2959,16.2959,16.2804,16.2881,315000.0
2013-04-03 12:00:00,21.1,21.1,21.04,21.05,242800.0,16.2881,16.2881,16.2418,16.2495,242800.0
2013-04-03 12:10:00,21.05,21.07,21.02,21.02,244600.0,16.2495,16.265,16.2264,16.2264,244600.0
2013-04-03 12:20:00,21.02,21.04,21.02,21.02,341600.0,16.2264,16.2418,16.2264,16.2264,341600.0
2013-04-03 12:30:00,21.02,21.03,20.99,21.0,283400.0,16.2264,16.2341,16.2032,16.2109,283400.0
2013-04-03 12:40:00,21.0,21.02,20.99,21.0,358000.0,16.2109,16.2264,16.2032,16.2109,358000.0
2013-04-03 12:50:00,21.0,21.02,21.0,21.0,251400.0,16.2109,16.2264,16.2109,16.2109,251400.0
2013-04-03 13:00:00,21.0,21.01,20.98,20.99,316600.0,16.2109,16.2187,16.1955,16.2032,316600.0
2013-04-03 13:10:00,20.99,21.0,20.95,20.99,228400.0,16.2032,16.2109,16.1723,16.2032,228400.0
2013-04-03 13:20:00,20.99,21.0,20.98,20.99,227600.0,16.2032,16.2109,16.1955,16.2032,227600.0
2013-04-03 13:30:00,20.99,20.99,20.92,20.93,415600.0,16.2032,16.2032,16.1492,16.1569,415600.0
2013-04-03 13:40:00,20.93,20.94,20.91,20.91,465200.0,16.1569,16.1646,16.1415,16.1415,465200.0
2013-04-03 13:50:00,20.91,20.92,20.86,20.86,507600.0,16.1415,16.1492,16.1029,16.1029,507600.0
2013-04-03 14:00:00,20.86,20.88,20.85,20.87,676200.0,16.1029,16.1183,16.0952,16.1106,676200.0
2013-04-03 14:10:00,20.87,20.9,20.86,20.87,270000.0,16.1106,16.1337,16.1029,16.1106,270000.0
2013-04-03 14:20:00,20.86,20.88,20.85,20.86,378800.0,16.1029,16.1183,16.0952,16.1029,378800.0
2013-04-03 14:30:00,20.86,20.89,20.86,20.89,405400.0,16.1029,16.126,16.1029,16.126,405400.0
2013-04-03 14:40:00,20.89,20.92,20.89,20.9,283200.0,16.126,16.1492,16.126,16.1337,283200.0
2013-04-03 14:50:00,20.9,20.91,20.87,20.89,329600.0,16.1337,16.1415,16.1106,16.126,329600.0
2013-04-03 15:00:00,20.89,20.89,20.86,20.87,1213400.0,16.126,16.126,16.1029,16.1106,1213400.0
2013-04-03 15:10:00,20.86,20.88,20.84,20.84,613600.0,16.1029,16.1183,16.0874,16.0874,613600.0
2013-04-03 15:20:00,20.84,20.85,20.83,20.85,623400.0,16.0874,16.0952,16.0797,16.0952,623400.0
2013-04-03 15:30:00,20.85,20.85,20.78,20.79,853600.0,16.0952,16.0952,16.0411,16.0488,853600.0
2013-04-03 15:40:00,20.79,20.88,20.78,20.86,1152400.0,16.0488,16.1183,16.0411,16.1029,1152400.0
2013-04-03 15:50:00,20.86,20.96,20.86,20.91,2485400.0,16.1029,16.1801,16.1029,16.1415,2485400.0
2013-04-04 09:30:00,20.89,20.96,20.84,20.84,625800.0,16.126,16.1801,16.0874,16.0874,625800.0
2013-04-04 09:40:00,20.84,20.99,20.82,20.99,398000.0,16.0874,16.2032,16.072,16.2032,398000.0
2013-04-04 09:50:00,20.99,21.1,20.99,21.1,770800.0,16.2032,16.2881,16.2032,16.2881,770800.0
2013-04-04 10:00:00,21.1,21.15,21.08,21.1,932200.0,16.2881,16.3267,16.2727,16.2881,932200.0
2013-04-04 10:10:00,21.1,21.1,21.04,21.04,573200.0,16.2881,16.2881,16.2418,16.2418,573200.0
2013-04-04 10:20:00,21.04,21.05,20.91,20.93,498800.0,16.2418,16.2495,16.1415,16.1569,498800.0
2013-04-04 10:30:00,20.93,20.96,20.89,20.89,335200.0,16.1569,16.1801,16.126,16.126,335200.0
2013-04-04 10:40:00,20.89,20.96,20.88,20.95,303800.0,16.126,16.1801,16.1183,16.1723,303800.0
2013-04-04 10:50:00,20.95,20.96,20.88,20.9,474000.0,16.1723,16.1801,16.1183,16.1337,474000.0
2013-04-04 11:00:00,20.9,20.92,20.88,20.88,305200.0,16.1337,16.1492,16.1183,16.1183,305200.0
2013-04-04 11:10:00,20.89,20.97,20.88,20.97,247200.0,16.126,16.1878,16.1183,16.1878,247200.0
2013-04-04 11:20:00,20.97,21.03,20.96,21.02,450600.0,16.1878,16.2341,16.1801,16.2264,450600.0
2013-04-04 11:30:00,21.02,21.02,20.96,20.96,266000.0,16.2264,16.2264,16.1801,16.1801,266000.0
2013-04-04 11:40:00,20.96,20.98,20.95,20.97,284800.0,16.1801,16.1955,16.1723,16.1878,284800.0
2013-04-04 11:50:00,20.97,20.97,20.94,20.95,109800.0,16.1878,16.1878,16.1646,16.1723,109800.0
2013-04-04 12:00:00,20.95,20.95,20.9,20.92,523200.0,16.1723,16.1723,16.1337,16.1492,523200.0
2013-04-04 12:10:00,20.93,20.93,20.9,20.91,244200.0,16.1569,16.1569,16.1337,16.1415,244200.0
2013-04-04 12:20:00,20.91,20.93,20.9,20.92,304000.0,16.1415,16.1569,16.1337,16.1492,304000.0
2013-04-04 12:30:00,20.92,20.93,20.91,20.93,140600.0,16.1492,16.1569,16.1415,16.1569,140600.0
2013-04-04 12:40:00,20.93,20.96,20.92,20.95,250600.0,16.1569,16.1801,16.1492,16.1723,250600.0
2013-04-04 12:50:00,20.95,20.97,20.93,20.97,194400.0,16.1723,16.1878,16.1569,16.1878,194400.0
2013-04-04 13:00:00,20.96,20.97,20.94,20.97,270400.0,16.1801,16.1878,16.1646,16.1878,270400.0
2013-04-04 13:10:00,20.97,20.97,20.93,20.93,266200.0,16.1878,16.1878,16.1569,16.1569,266200.0
2013-04-04 13:20:00,20.93,20.96,20.93,20.95,223000.0,16.1569,16.1801,16.1569,16.1723,223000.0
2013-04-04 13:30:00,20.95,20.98,20.93,20.97,228400.0,16.1723,16.1955,16.1569,16.1878,228400.0
2013-04-04 13:40:00,20.97,21.03,20.97,21.02,334800.0,16.1878,16.2341,16.1878,16.2264,334800.0
2013-04-04 13:50:00,21.01,21.02,21.0,21.0,150600.0,16.2187,16.2264,16.2109,16.2109,150600.0
2013-04-04 14:00:00,21.0,21.01,20.98,21.0,173600.0,16.2109,16.2187,16.1955,16.2109,173600.0
2013-04-04 14:10:00,21.0,21.03,20.99,21.02,178800.0,16.2109,16.2341,16.2032,16.2264,178800.0
2013-04-04 14:20:00,21.02,21.04,21.0,21.03,261400.0,16.2264,16.2418,16.2109,16.2341,261400.0
2013-04-04 14:30:00,21.04,21.05,21.03,21.03,189800.0,16.2418,16.2495,16.2341,16.2341,189800.0
2013-04-04 14:40:00,21.03,21.04,21.02,21.03,124600.0,16.2341,16.2418,16.2264,16.2341,124600.0
2013-04-04 14:50:00,21.03,21.04,21.0,21.0,174400.0,16.2341,16.2418,16.2109,16.2109,174400.0
2013-04-04 15:00:00,21.01,21.03,21.0,21.02,309600.0,16.2187,16.2341,16.2109,16.2264,309600.0
2013-04-04 15:10:00,21.02,21.06,21.01,21.02,367000.0,16.2264,16.2573,16.2187,16.2264,367000.0
2013-04-04 15:20:00,21.03,21.03,21.0,21.0,215400.0,16.2341,16.2341,16.2109,16.2109,215400.0
2013-04-04 15:30:00,21.0,21.04,21.0,21.02,300400.0,16.2109,16.2418,16.2109,16.2264,300400.0
2013-04-04 15:40:00,21.02,21.04,21.0,21.01,381000.0,16.2264,16.2418,16.2109,16.2187,381000.0
2013-04-04 15:50:00,21.02,21.08,21.02,21.06,1689800.0,16.2264,16.2727,16.2264,16.2573,1689800.0
2013-04-05 09:30:00,20.7,20.71,20.51,20.67,920200.0,15.9794,15.9871,15.8327,15.9562,920200.0
2013-04-05 09:40:00,20.68,20.74,20.65,20.68,669600.0,15.9639,16.0102,15.9408,15.9639,669600.0
2013-04-05 09:50:00,20.68,20.68,20.56,20.56,642000.0,15.9639,15.9639,15.8713,15.8713,642000.0
2013-04-05 10:00:00,20.56,20.58,20.51,20.57,754600.0,15.8713,15.8867,15.8327,15.879,754600.0
2013-04-05 10:10:00,20.57,20.59,20.5,20.5,499800.0,15.879,15.8944,15.825,15.825,499800.0
2013-04-05 10:20:00,20.5,20.58,20.5,20.57,877400.0,15.825,15.8867,15.825,15.879,877400.0
2013-04-05 10:30:00,20.57,20.59,20.54,20.55,1009600.0,15.879,15.8944,15.8558,15.8636,1009600.0
2013-04-05 10:40:00,20.55,20.56,20.49,20.54,927800.0,15.8636,15.8713,15.8172,15.8558,927800.0
2013-04-05 10:50:00,20.54,20.61,20.53,20.6,593600.0,15.8558,15.9099,15.8481,15.9022,593600.0
2013-04-05 11:00:00,20.6,20.63,20.59,20.6,549200.0,15.9022,15.9253,15.8944,15.9022,549200.0
2013-04-05 11:10:00,20.61,20.67,20.6,20.67,526400.0,15.9099,15.9562,15.9022,15.9562,526400.0
2013-04-05 11:20:00,20.67,20.67,20.63,20.65,700000.0,15.9562,15.9562,15.9253,15.9408,700000.0
2013-04-05 11:30:00,20.65,20.71,20.64,20.68,992600.0,15.9408,15.9871,15.933,15.9639,992600.0
2013-04-05 11:40:00,20.68,20.69,20.65,20.66,348200.0,15.9639,15.9716,15.9408,15.9485,348200.0
2013-04-05 11:50:00,20.66,20.68,20.62,20.62,471600.0,15.9485,15.9639,15.9176,15.9176,471600.0
2013-04-05 12:00:00,20.62,20.65,20.61,20.64,311800.0,15.9176,15.9408,15.9099,15.933,311800.0
2013-04-05 12:10:00,20.64,20.64,20.61,20.61,230600.0,15.933,15.933,15.9099,15.9099,230600.0
2013-04-05 12:20:00,20.61,20.61,20.58,20.58,469400.0,15.9099,15.9099,15.8867,15.8867,469400.0
2013-04-05 12:30:00,20.58,20.6,20.56,20.57,631400.0,15.8867,15.9022,15.8713,15.879,631400.0
2013-04-05 12:40:00,20.57,20.57,20.53,20.54,729200.0,15.879,15.879,15.8481,15.8558,729200.0
2013-04-05 12:50:00,20.53,20.54,20.5,20.51,753600.0,15.8481,15.8558,15.825,15.8327,753600.0
2013-04-05 13:00:00,20.51,20.51,20.47,20.5,1253200.0,15.8327,15.8327,15.8018,15.825,1253200.0
2013-04-05 13:10:00,20.5,20.59,20.48,20.49,1771200.0,15.825,15.8944,15.8095,15.8172,1771200.0
2013-04-05 13:20:00,20.49,20.55,20.48,20.54,481200.0,15.8172,15.8636,15.8095,15.8558,481200.0
2013-04-05 13:30:00,20.54,20.57,20.53,20.57,380800.0,15.8558,15.879,15.8481,15.879,380800.0
2013-04-05 13:40:00,20.57,20.61,20.57,20.6,284400.0,15.879,15.9099,15.879,15.9022,284400.0
2013-04-05 13:50:00,20.6,20.65,20.56,20.59,604200.0,15.9022,15.9408,15.8713,15.8944,604200.0
2013-04-05 14:00:00,20.59,20.61,20.58,20.61,207200.0,15.8944,15.9099,15.8867,15.9099,207200.0
2013-04-05 14:10:00,20.61,20.61,20.58,20.6,229400.0,15.9099,15.9099,15.8867,15.9022,229400.0
2013-04-05 14:20:00,20.61,20.65,20.6,20.65,216400.0,15.9099,15.9408,15.9022,15.9408,216400.0
2013-04-05 14:30:00,20.64,20.67,20.64,20.66,285000.0,15.933,15.9562,15.933,15.9485,285000.0
2013-04-05 14:40:00,20.66,20.68,20.65,20.67,261200.0,15.9485,15.9639,15.9408,15.9562,261200.0
2013-04-05 14:50:00,20.67,20.69,20.66,20.68,368400.0,15.9562,15.9716,15.9485,15.9639,368400.0
2013-04-05 15:00:00,20.68,20.69,20.66,20.67,439400.0,15.9639,15.9716,15.9485,15.9562,439400.0
2013-04-05 15:10:00,20.67,20.69,20.67,20.68,445600.0,15.9562,15.9716,15.9562,15.9639,445600.0
2013-04-05 15:20:00,20.68,20.68,20.65,20.68,482600.0,15.9639,15.9639,15.9408,15.9639,482600.0
2013-04-05 15:30:00,20.68,20.74,20.67,20.73,514800.0,15.9639,16.0102,15.9562,16.0025,514800.0
2013-04-05 15:40:00,20.73,20.76,20.73,20.75,773400.0,16.0025,16.0257,16.0025,16.018,773400.0
2013-04-05 15:50:00,20.75,20.82,20.73,20.78,2890200.0,16.018,16.072,16.0025,16.0411,2890200.0
2013-04-08 09:30:00,20.81,20.83,20.79,20.82,688600.0,16.0643,16.0797,16.0488,16.072,688600.0
2013-04-08 09:40:00,20.82,20.85,20.8,20.8,616400.0,16.072,16.0952,16.0566,16.0566,616400.0
2013-04-08 09:50:00,20.8,20.8,20.71,20.75,556800.0,16.0566,16.0566,15.9871,16.018,556800.0
2013-04-08 10:00:00,20.75,20.77,20.68,20.68,684800.0,16.018,16.0334,15.9639,15.9639,684800.0
2013-04-08 10:10:00,20.68,20.68,20.64,20.65,733000.0,15.9639,15.9639,15.933,15.9408,733000.0
2013-04-08 10:20:00,20.65,20.71,20.65,20.69,411000.0,15.9408,15.9871,15.9408,15.9716,411000.0
2013-04-08 10:30:00,20.7,20.73,20.69,20.7,654200.0,15.9794,16.0025,15.9716,15.9794,654200.0
2013-04-08 10:40:00,20.71,20.75,20.68,20.75,768200.0,15.9871,16.018,15.9639,16.018,768200.0
2013-04-08 10:50:00,20.75,20.76,20.72,20.73,235600.0,16.018,16.0257,15.9948,16.0025,235600.0
2013-04-08 11:00:00,20.73,20.73,20.68,20.7,260400.0,16.0025,16.0025,15.9639,15.9794,260400.0
2013-04-08 11:10:00,20.71,20.73,20.7,20.71,203600.0,15.9871,16.0025,15.9794,15.9871,203600.0
2013-04-08 11:20:00,20.71,20.75,20.71,20.72,366200.0,15.9871,16.018,15.9871,15.9948,366200.0
2013-04-08 11:30:00,20.72,20.73,20.7,20.7,355200.0,15.9948,16.0025,15.9794,15.9794,355200.0
2013-04-08 11:40:00,20.72,20.73,20.7,20.71,210600.0,15.9948,16.0025,15.9794,15.9871,210600.0
2013-04-08 11:50:00,20.71,20.75,20.71,20.73,297400.0,15.9871,16.018,15.9871,16.0025,297400.0
2013-04-08 12:00:00,20.73,20.75,20.72,20.73,182400.0,16.0025,16.018,15.9948,16.0025,182400.0
2013-04-08 12:10:00,20.72,20.72,20.68,20.7,307200.0,15.9948,15.9948,15.9639,15.9794,307200.0
2013-04-08 12:20:00,20.7,20.7,20.67,20.68,222000.0,15.9794,15.9794,15.9562,15.9639,222000.0
2013-04-08 12:30:00,20.68,20.72,20.67,20.72,279200.0,15.9639,15.9948,15.9562,15.9948,279200.0
2013-04-08 12:40:00,20.72,20.74,20.71,20.72,206200.0,15.9948,16.0102,15.9871,15.9948,206200.0
2013-04-08 12:50:00,20.72,20.74,20.71,20.74,106400.0,15.9948,16.0102,15.9871,16.0102,106400.0
2013-04-08 13:00:00,20.73,20.75,20.73,20.73,179600.0,16.0025,16.018,16.0025,16.0025,179600.0
2013-04-08 13:10:00,20.73,20.75,20.73,20.73,84400.0,16.0025,16.018,16.0025,16.0025,84400.0
2013-04-08 13:20:00,20.73,20.74,20.72,20.73,137600.0,16.0025,16.0102,15.9948,16.0025,137600.0
2013-04-08 13:30:00,20.73,20.77,20.72,20.76,255400.0,16.0025,16.0334,15.9948,16.0257,255400.0
2013-04-08 13:40:00,20.77,20.86,20.76,20.84,444600.0,16.0334,16.1029,16.0257,16.0874,444600.0
2013-04-08 13:50:00,20.84,20.84,20.8,20.81,300800.0,16.0874,16.0874,16.0566,16.0643,300800.0
2013-04-08 14:00:00,20.81,20.82,20.79,20.82,218800.0,16.0643,16.072,16.0488,16.072,218800.0
2013-04-08 14:10:00,20.82,20.85,20.82,20.82,223000.0,16.072,16.0952,16.072,16.072,223000.0
2013-04-08 14:20:00,20.82,20.83,20.8,20.81,226600.0,16.072,16.0797,16.0566,16.0643,226600.0
2013-04-08 14:30:00,20.81,20.81,20.79,20.79,386800.0,16.0643,16.0643,16.0488,16.0488,386800.0
2013-04-08 14:40:00,20.79,20.81,20.78,20.79,290600.0,16.0488,16.0643,16.0411,16.0488,290600.0
2013-04-08 14:50:00,20.79,20.79,20.76,20.76,271400.0,16.0488,16.0488,16.0257,16.0257,271400.0
2013-04-08 15:00:00,20.77,20.77,20.74,20.75,402800.0,16.0334,16.0334,16.0102,16.018,402800.0
2013-04-08 15:10:00,20.74,20.76,20.73,20.74,486800.0,16.0102,16.0257,16.0025,16.0102,486800.0
2013-04-08 15:20:00,20.74,20.75,20.73,20.75,266600.0,16.0102,16.018,16.0025,16.018,266600.0
2013-04-08 15:30:00,20.75,20.79,20.75,20.77,727600.0,16.018,16.0488,16.018,16.0334,727600.0
2013-04-08 15:40:00,20.77,20.77,20.74,20.75,620200.0,16.0334,16.0334,16.0102,16.018,620200.0
2013-04-08 15:50:00,20.75,20.82,20.75,20.81,2664400.0,16.018,16.072,16.018,16.0643,2664400.0
2013-04-09 09:30:00,20.83,20.91,20.79,20.81,616400.0,16.0797,16.1415,16.0488,16.0643,616400.0
2013-04-09 09:40:00,20.81,20.83,20.77,20.79,230400.0,16.0643,16.0797,16.0334,16.0488,230400.0
2013-04-09 09:50:00,20.79,20.79,20.71,20.72,291000.0,16.0488,16.0488,15.9871,15.9948,291000.0
2013-04-09 10:00:00,20.72,20.77,20.7,20.7,361800.0,15.9948,16.0334,15.9794,15.9794,361800.0
2013-04-09 10:10:00,20.69,20.72,20.65,20.66,318000.0,15.9716,15.9948,15.9408,15.9485,318000.0
2013-04-09 10:20:00,20.66,20.69,20.64,20.67,525600.0,15.9485,15.9716,15.933,15.9562,525600.0
2013-04-09 10:30:00,20.67,20.68,20.61,20.61,633200.0,15.9562,15.9639,15.9099,15.9099,633200.0
2013-04-09 10:40:00,20.61,20.63,20.58,20.59,669600.0,15.9099,15.9253,15.8867,15.8944,669600.0
2013-04-09 10:50:00,20.59,20.59,20.54,20.57,327400.0,15.8944,15.8944,15.8558,15.879,327400.0
2013-04-09 11:00:00,20.57,20.6,20.55,20.55,352200.0,15.879,15.9022,15.8636,15.8636,352200.0
2013-04-09 11:10:00,20.56,20.57,20.46,20.48,532800.0,15.8713,15.879,15.7941,15.8095,532800.0
2013-04-09 11:20:00,20.48,20.53,20.48,20.52,309600.0,15.8095,15.8481,15.8095,15.8404,309600.0
2013-04-09 11:30:00,20.52,20.54,20.52,20.53,334200.0,15.8404,15.8558,15.8404,15.8481,334200.0
2013-04-09 11:40:00,20.52,20.56,20.52,20.55,251800.0,15.8404,15.8713,15.8404,15.8636,251800.0
2013-04-09 11:50:00,20.55,20.56,20.53,20.54,491600.0,15.8636,15.8713,15.8481,15.8558,491600.0
2013-04-09 12:00:00,20.54,20.56,20.5,20.53,687400.0,15.8558,15.8713,15.825,15.8481,687400.0
2013-04-09 12:10:00,20.52,20.55,20.52,20.55,457000.0,15.8404,15.8636,15.8404,15.8636,457000.0
2013-04-09 12:20:00,20.55,20.57,20.54,20.56,122200.0,15.8636,15.879,15.8558,15.8713,122200.0
2013-04-09 12:30:00,20.57,20.62,20.57,20.62,769400.0,15.879,15.9176,15.879,15.9176,769400.0
2013-04-09 12:40:00,20.63,20.65,20.61,20.61,289600.0,15.9253,15.9408,15.9099,15.9099,289600.0
2013-04-09 12:50:00,20.61,20.63,20.61,20.61,547600.0,15.9099,15.9253,15.9099,15.9099,547600.0
2013-04-09 13:00:00,20.61,20.64,20.61,20.62,262800.0,15.9099,15.933,15.9099,15.9176,262800.0
2013-04-09 13:10:00,20.62,20.65,20.61,20.63,561600.0,15.9176,15.9408,15.9099,15.9253,561600.0
2013-04-09 13:20:00,20.64,20.66,20.63,20.65,517400.0,15.933,15.9485,15.9253,15.9408,517400.0
2013-04-09 13:30:00,20.66,20.66,20.61,20.64,417600.0,15.9485,15.9485,15.9099,15.933,417600.0
2013-04-09 13:40:00,20.64,20.68,20.64,20.68,668200.0,15.933,15.9639,15.933,15.9639,668200.0
2013-04-09 13:50:00,20.68,20.7,20.68,20.68,345800.0,15.9639,15.9794,15.9639,15.9639,345800.0
2013-04-09 14:00:00,20.68,20.7,20.68,20.7,521800.0,15.9639,15.9794,15.9639,15.9794,521800.0
2013-04-09 14:10:00,20.7,20.72,20.68,20.7,487600.0,15.9794,15.9948,15.9639,15.9794,487600.0
2013-04-09 14:20:00,20.7,20.74,20.7,20.71,604600.0,15.9794,16.0102,15.9794,15.9871,604600.0
2013-04-09 14:30:00,20.71,20.74,20.7,20.7,285400.0,15.9871,16.0102,15.9794,15.9794,285400.0
2013-04-09 14:40:00,20.71,20.74,20.7,20.73,441600.0,15.9871,16.0102,15.9794,16.0025,441600.0
2013-04-09 14:50:00,20.73,20.74,20.71,20.72,324000.0,16.0025,16.0102,15.9871,15.9948,324000.0
2013-04-09 15:00:00,20.72,20.74,20.7,20.71,545000.0,15.9948,16.0102,15.9794,15.9871,545000.0
2013-04-09 15:10:00,20.71,20.71,20.68,20.69,413800.0,15.9871,15.9871,15.9639,15.9716,413800.0
2013-04-09 15:20:00,20.69,20.69,20.65,20.66,531400.0,15.9716,15.9716,15.9408,15.9485,531400.0
2013-04-09 15:30:00,20.66,20.68,20.64,20.64,785800.0,15.9485,15.9639,15.933,15.933,785800.0
2013-04-09 15:40:00,20.64,20.65,20.61,20.63,768400.0,15.933,15.9408,15.9099,15.9253,768400.0
2013-04-09 15:50:00,20.63,20.67,20.61,20.64,2597600.0,15.9253,15.9562,15.9099,15.933,2597600.0
2013-04-10 09:30:00,20.62,20.74,20.61,20.7,1024000.0,15.9176,16.0102,15.9099,15.9794,1024000.0
2013-04-10 09:40:00,20.7,20.7,20.6,20.63,890200.0,15.9794,15.9794,15.9022,15.9253,890200.0
2013-04-10 09:50:00,20.63,20.68,20.63,20.65,461200.0,15.9253,15.9639,15.9253,15.9408,461200.0
2013-04-10 10:00:00,20.65,20.71,20.65,20.68,745800.0,15.9408,15.9871,15.9408,15.9639,745800.0
2013-04-10 10:10:00,20.68,20.7,20.62,20.62,483200.0,15.9639,15.9794,15.9176,15.9176,483200.0
2013-04-10 10:20:00,20.62,20.68,20.61,20.67,394400.0,15.9176,15.9639,15.9099,15.9562,394400.0
2013-04-10 10:30:00,20.67,20.68,20.65,20.67,338000.0,15.9562,15.9639,15.9408,15.9562,338000.0
2013-04-10 10:40:00,20.67,20.74,20.67,20.73,448200.0,15.9562,16.0102,15.9562,16.0025,448200.0
2013-04-10 10:50:00,20.73,20.74,20.72,20.74,536200.0,16.0025,16.0102,15.9948,16.0102,536200.0
2013-04-10 11:00:00,20.74,20.75,20.73,20.75,888000.0,16.0102,16.018,16.0025,16.018,888000.0
2013-04-10 11:10:00,20.75,20.78,20.74,20.78,355000.0,16.018,16.0411,16.0102,16.0411,355000.0
2013-04-10 11:20:00,20.78,20.8,20.77,20.78,347400.0,16.0411,16.0566,16.0334,16.0411,347400.0
2013-04-10 11:30:00,20.78,20.81,20.78,20.8,704400.0,16.0411,16.0643,16.0411,16.0566,704400.0
2013-04-10 11:40:00,20.8,20.82,20.8,20.82,988400.0,16.0566,16.072,16.0566,16.072,988400.0
2013-04-10 11:50:00,20.82,20.86,20.82,20.83,522600.0,16.072,16.1029,16.072,16.0797,522600.0
2013-04-10 12:00:00,20.83,20.84,20.81,20.82,275400.0,16.0797,16.0874,16.0643,16.072,275400.0
2013-04-10 12:10:00,20.83,20.85,20.82,20.84,390800.0,16.0797,16.0952,16.072,16.0874,390800.0
2013-04-10 12:20:00,20.84,20.84,20.82,20.83,236200.0,16.0874,16.0874,16.072,16.0797,236200.0
2013-04-10 12:30:00,20.83,20.84,20.82,20.83,594000.0,16.0797,16.0874,16.072,16.0797,594000.0
2013-04-10 12:40:00,20.84,20.87,20.84,20.86,607200.0,16.0874,16.1106,16.0874,16.1029,607200.0
2013-04-10 12:50:00,20.86,20.86,20.84,20.85,473800.0,16.1029,16.1029,16.0874,16.0952,473800.0
2013-04-10 13:00:00,20.85,20.85,20.82,20.83,608800.0,16.0952,16.0952,16.072,16.0797,608800.0
2013-04-10 13:10:00,20.84,20.85,20.83,20.83,463400.0,16.0874,16.0952,16.0797,16.0797,463400.0
2013-04-10 13:20:00,20.83,20.86,20.82,20.86,721400.0,16.0797,16.1029,16.072,16.1029,721400.0
2013-04-10 13:30:00,20.86,20.89,20.86,20.88,453000.0,16.1029,16.126,16.1029,16.1183,453000.0
2013-04-10 13:40:00,20.88,20.89,20.87,20.88,972800.0,16.1183,16.126,16.1106,16.1183,972800.0
2013-04-10 13:50:00,20.88,20.88,20.86,20.88,214400.0,16.1183,16.1183,16.1029,16.1183,214400.0
2013-04-10 14:00:00,20.88,20.89,20.86,20.88,481800.0,16.1183,16.126,16.1029,16.1183,481800.0
2013-04-10 14:10:00,20.88,20.88,20.86,20.88,507000.0,16.1183,16.1183,16.1029,16.1183,507000.0
2013-04-10 14:20:00,20.86,20.88,20.85,20.86,637600.0,16.1029,16.1183,16.0952,16.1029,637600.0
2013-04-10 14:30:00,20.85,20.86,20.83,20.85,276200.0,16.0952,16.1029,16.0797,16.0952,276200.0
2013-04-10 14:40:00,20.85,20.86,20.84,20.86,419600.0,16.0952,16.1029,16.0874,16.1029,419600.0
2013-04-10 14:50:00,20.85,20.86,20.85,20.86,369600.0,16.0952,16.1029,16.0952,16.1029,369600.0
2013-04-10 15:00:00,20.86,20.86,20.84,20.85,507200.0,16.1029,16.1029,16.0874,16.0952,507200.0
2013-04-10 15:10:00,20.85,20.85,20.82,20.84,225600.0,16.0952,16.0952,16.072,16.0874,225600.0
2013-04-10 15:20:00,20.84,20.86,20.84,20.85,528600.0,16.0874,16.1029,16.0874,16.0952,528600.0
2013-04-10 15:30:00,20.86,20.86,20.85,20.86,537200.0,16.1029,16.1029,16.0952,16.1029,537200.0
2013-04-10 15:40:00,20.86,20.86,20.84,20.85,972200.0,16.1029,16.1029,16.0874,16.0952,972200.0
2013-04-10 15:50:00,20.86,20.86,20.8,20.81,3639200.0,16.1029,16.1029,16.0566,16.0643,3639200.0
2013-04-11 09:30:00,20.9,20.98,20.88,20.9,782800.0,16.1337,16.1955,16.1183,16.1337,782800.0
2013-04-11 09:40:00,20.9,20.92,20.84,20.9,645000.0,16.1337,16.1492,16.0874,16.1337,645000.0
2013-04-11 09:50:00,20.9,20.91,20.83,20.83,394400.0,16.1337,16.1415,16.0797,16.0797,394400.0
2013-04-11 10:00:00,20.83,20.91,20.83,20.86,640200.0,16.0797,16.1415,16.0797,16.1029,640200.0
2013-04-11 10:10:00,20.88,20.9,20.85,20.9,592200.0,16.1183,16.1337,16.0952,16.1337,592200.0
2013-04-11 10:20:00,20.9,20.92,20.87,20.89,449600.0,16.1337,16.1492,16.1106,16.126,449600.0
2013-04-11 10:30:00,20.9,20.91,20.86,20.91,540400.0,16.1337,16.1415,16.1029,16.1415,540400.0
2013-04-11 10:40:00,20.9,20.93,20.89,20.9,643400.0,16.1337,16.1569,16.126,16.1337,643400.0
2013-04-11 10:50:00,20.9,20.92,20.89,20.91,483400.0,16.1337,16.1492,16.126,16.1415,483400.0
2013-04-11 11:00:00,20.92,20.93,20.9,20.91,373000.0,16.1492,16.1569,16.1337,16.1415,373000.0
2013-04-11 11:10:00,20.91,20.95,20.91,20.93,539400.0,16.1415,16.1723,16.1415,16.1569,539400.0
2013-04-11 11:20:00,20.93,20.96,20.93,20.95,605200.0,16.1569,16.1801,16.1569,16.1723,605200.0
2013-04-11 11:30:00,20.95,20.96,20.93,20.94,446200.0,16.1723,16.1801,16.1569,16.1646,446200.0
2013-04-11 11:40:00,20.94,20.96,20.93,20.94,357800.0,16.1646,16.1801,16.1569,16.1646,357800.0
2013-04-11 11:50:00,20.93,20.96,20.93,20.95,487600.0,16.1569,16.1801,16.1569,16.1723,487600.0
2013-04-11 12:00:00,20.95,20.96,20.93,20.95,348800.0,16.1723,16.1801,16.1569,16.1723,348800.0
2013-04-11 12:10:00,20.95,20.98,20.93,20.94,298200.0,16.1723,16.1955,16.1569,16.1646,298200.0
2013-04-11 12:20:00,20.94,20.96,20.92,20.95,307400.0,16.1646,16.1801,16.1492,16.1723,307400.0
2013-04-11 12:30:00,20.95,20.96,20.94,20.95,292400.0,16.1723,16.1801,16.1646,16.1723,292400.0
2013-04-11 12:40:00,20.95,20.98,20.95,20.95,390200.0,16.1723,16.1955,16.1723,16.1723,390200.0
2013-04-11 12:50:00,20.95,20.96,20.93,20.95,487600.0,16.1723,16.1801,16.1569,16.1723,487600.0
2013-04-11 13:00:00,20.95,20.97,20.95,20.96,294200.0,16.1723,16.1878,16.1723,16.1801,294200.0
2013-04-11 13:10:00,20.96,20.97,20.95,20.96,272000.0,16.1801,16.1878,16.1723,16.1801,272000.0
2013-04-11 13:20:00,20.96,20.96,20.93,20.93,273000.0,16.1801,16.1801,16.1569,16.1569,273000.0
2013-04-11 13:30:00,20.93,20.97,20.93,20.96,319400.0,16.1569,16.1878,16.1569,16.1801,319400.0
2013-04-11 13:40:00,20.96,20.96,20.94,20.94,333000.0,16.1801,16.1801,16.1646,16.1646,333000.0
2013-04-11 13:50:00,20.94,20.95,20.91,20.91,358600.0,16.1646,16.1723,16.1415,16.1415,358600.0
2013-04-11 14:00:00,20.91,20.92,20.86,20.86,506800.0,16.1415,16.1492,16.1029,16.1029,506800.0
2013-04-11 14:10:00,20.86,20.86,20.84,20.86,285200.0,16.1029,16.1029,16.0874,16.1029,285200.0
2013-04-11 14:20:00,20.85,20.86,20.85,20.85,567000.0,16.0952,16.1029,16.0952,16.0952,567000.0
2013-04-11 14:30:00,20.85,20.88,20.85,20.87,334800.0,16.0952,16.1183,16.0952,16.1106,334800.0
2013-04-11 14:40:00,20.87,20.88,20.86,20.88,318000.0,16.1106,16.1183,16.1029,16.1183,318000.0
2013-04-11 14:50:00,20.88,20.92,20.86,20.92,404400.0,16.1183,16.1492,16.1029,16.1492,404400.0
2013-04-11 15:00:00,20.92,20.93,20.92,20.93,421800.0,16.1492,16.1569,16.1492,16.1569,421800.0
2013-04-11 15:10:00,20.93,20.93,20.89,20.89,1040800.0,16.1569,16.1569,16.126,16.126,1040800.0
2013-04-11 15:20:00,20.89,20.9,20.86,20.89,478400.0,16.126,16.1337,16.1029,16.126,478400.0
2013-04-11 15:30:00,20.9,20.92,20.89,20.9,1075200.0,16.1337,16.1492,16.126,16.1337,1075200.0
2013-04-11 15:40:00,20.9,20.91,20.88,20.88,1037000.0,16.1337,16.1415,16.1183,16.1183,1037000.0
2013-04-11 15:50:00,20.88,20.96,20.88,20.91,4063400.0,16.1183,16.1801,16.1183,16.1415,4063400.0
2013-04-12 09:30:00,20.97,21.01,20.89,20.97,1380800.0,16.1878,16.2187,16.126,16.1878,1380800.0
2013-04-12 09:40:00,20.97,21.0,20.89,21.0,411000.0,16.1878,16.2109,16.126,16.2109,411000.0
2013-04-12 09:50:00,21.0,21.0,20.94,20.95,355600.0,16.2109,16.2109,16.1646,16.1723,355600.0
2013-04-12 10:00:00,20.94,20.99,20.93,20.97,878600.0,16.1646,16.2032,16.1569,16.1878,878600.0
2013-04-12 10:10:00,20.98,21.0,20.95,20.95,724200.0,16.1955,16.2109,16.1723,16.1723,724200.0
2013-04-12 10:20:00,20.95,20.98,20.93,20.97,613600.0,16.1723,16.1955,16.1569,16.1878,613600.0
2013-04-12 10:30:00,20.97,20.97,20.93,20.94,581200.0,16.1878,16.1878,16.1569,16.1646,581200.0
2013-04-12 10:40:00,20.93,20.95,20.9,20.92,657200.0,16.1569,16.1723,16.1337,16.1492,657200.0
2013-04-12 10:50:00,20.92,20.95,20.92,20.94,465400.0,16.1492,16.1723,16.1492,16.1646,465400.0
2013-04-12 11:00:00,20.93,20.97,20.93,20.95,554600.0,16.1569,16.1878,16.1569,16.1723,554600.0
2013-04-12 11:10:00,20.95,20.98,20.94,20.97,438800.0,16.1723,16.1955,16.1646,16.1878,438800.0
2013-04-12 11:20:00,20.98,20.98,20.96,20.98,619400.0,16.1955,16.1955,16.1801,16.1955,619400.0
2013-04-12 11:30:00,20.97,20.98,20.95,20.96,275600.0,16.1878,16.1955,16.1723,16.1801,275600.0
2013-04-12 11:40:00,20.95,20.97,20.94,20.97,662400.0,16.1723,16.1878,16.1646,16.1878,662400.0
2013-04-12 11:50:00,20.97,20.98,20.95,20.96,983800.0,16.1878,16.1955,16.1723,16.1801,983800.0
2013-04-12 12:00:00,20.96,20.96,20.95,20.96,800800.0,16.1801,16.1801,16.1723,16.1801,800800.0
2013-04-12 12:10:00,20.96,20.96,20.95,20.96,146200.0,16.1801,16.1801,16.1723,16.1801,146200.0
2013-04-12 12:20:00,20.96,20.97,20.94,20.95,345000.0,16.1801,16.1878,16.1646,16.1723,345000.0
2013-04-12 12:30:00,20.94,20.96,20.94,20.95,677000.0,16.1646,16.1801,16.1646,16.1723,677000.0
2013-04-12 12:40:00,20.95,20.96,20.93,20.93,575400.0,16.1723,16.1801,16.1569,16.1569,575400.0
2013-04-12 12:50:00,20.93,20.96,20.92,20.95,446600.0,16.1569,16.1801,16.1492,16.1723,446600.0
2013-04-12 13:00:00,20.95,20.97,20.95,20.95,1201600.0,16.1723,16.1878,16.1723,16.1723,1201600.0
2013-04-12 13:10:00,20.95,20.96,20.94,20.95,716000.0,16.1723,16.1801,16.1646,16.1723,716000.0
2013-04-12 13:20:00,20.96,20.96,20.95,20.95,900600.0,16.1801,16.1801,16.1723,16.1723,900600.0
2013-04-12 13:30:00,20.95,21.0,20.95,21.0,270600.0,16.1723,16.2109,16.1723,16.2109,270600.0
2013-04-12 13:40:00,21.0,21.05,20.99,21.03,653800.0,16.2109,16.2495,16.2032,16.2341,653800.0
2013-04-12 13:50:00,21.03,21.04,21.0,21.0,1457000.0,16.2341,16.2418,16.2109,16.2109,1457000.0
2013-04-12 14:00:00,21.0,21.03,21.0,21.0,1270200.0,16.2109,16.2341,16.2109,16.2109,1270200.0
2013-04-12 14:10:00,21.0,21.03,21.0,21.0,1708600.0,16.2109,16.2341,16.2109,16.2109,1708600.0
2013-04-12 14:20:00,21.0,21.01,20.98,20.99,1043000.0,16.2109,16.2187,16.1955,16.2032,1043000.0
2013-04-12 14:30:00,20.99,21.0,20.98,21.0,517600.0,16.2032,16.2109,16.1955,16.2109,517600.0
2013-04-12 14:40:00,21.0,21.01,21.0,21.0,387800.0,16.2109,16.2187,16.2109,16.2109,387800.0
2013-04-12 14:50:00,21.0,21.0,20.98,21.0,286200.0,16.2109,16.2109,16.1955,16.2109,286200.0
2013-04-12 15:00:00,21.0,21.01,21.0,21.0,846400.0,16.2109,16.2187,16.2109,16.2109,846400.0
2013-04-12 15:10:00,21.0,21.05,20.99,21.03,952400.0,16.2109,16.2495,16.2032,16.2341,952400.0
2013-04-12 15:20:00,21.03,21.04,21.0,21.02,941000.0,16.2341,16.2418,16.2109,16.2264,941000.0
2013-04-12 15:30:00,21.02,21.03,21.0,21.02,374000.0,16.2264,16.2341,16.2109,16.2264,374000.0
2013-04-12 15:40:00,21.02,21.04,21.0,21.0,560000.0,16.2264,16.2418,16.2109,16.2109,560000.0
2013-04-12 15:50:00,21.0,21.06,20.99,21.0,4073600.0,16.2109,16.2573,16.2032,16.2109,4073600.0
2013-04-15 09:30:00,20.93,20.93,20.85,20.89,787600.0,16.1569,16.1569,16.0952,16.126,787600.0
2013-04-15 09:40:00,20.89,20.9,20.82,20.84,901800.0,16.126,16.1337,16.072,16.0874,901800.0
2013-04-15 09:50:00,20.84,20.88,20.81,20.86,830000.0,16.0874,16.1183,16.0643,16.1029,830000.0
2013-04-15 10:00:00,20.85,20.86,20.79,20.81,924200.0,16.0952,16.1029,16.0488,16.0643,924200.0
2013-04-15 10:10:00,20.81,20.89,20.8,20.88,563200.0,16.0643,16.126,16.0566,16.1183,563200.0
2013-04-15 10:20:00,20.87,20.88,20.82,20.85,448800.0,16.1106,16.1183,16.072,16.0952,448800.0
2013-04-15 10:30:00,20.85,20.88,20.84,20.86,392200.0,16.0952,16.1183,16.0874,16.1029,392200.0
2013-04-15 10:40:00,20.86,20.89,20.82,20.89,426000.0,16.1029,16.126,16.072,16.126,426000.0
2013-04-15 10:50:00,20.89,20.89,20.84,20.87,323800.0,16.126,16.126,16.0874,16.1106,323800.0
2013-04-15 11:00:00,20.86,20.89,20.82,20.88,622600.0,16.1029,16.126,16.072,16.1183,622600.0
2013-04-15 11:10:00,20.88,20.88,20.84,20.86,258600.0,16.1183,16.1183,16.0874,16.1029,258600.0
2013-04-15 11:20:00,20.86,20.86,20.84,20.86,422800.0,16.1029,16.1029,16.0874,16.1029,422800.0
2013-04-15 11:30:00,20.85,20.88,20.85,20.86,608000.0,16.0952,16.1183,16.0952,16.1029,608000.0
2013-04-15 11:40:00,20.86,20.87,20.83,20.84,465800.0,16.1029,16.1106,16.0797,16.0874,465800.0
2013-04-15 11:50:00,20.84,20.84,20.78,20.81,452000.0,16.0874,16.0874,16.0411,16.0643,452000.0
2013-04-15 12:00:00,20.81,20.81,20.77,20.81,396400.0,16.0643,16.0643,16.0334,16.0643,396400.0
2013-04-15 12:10:00,20.8,20.84,20.8,20.8,330800.0,16.0566,16.0874,16.0566,16.0566,330800.0
2013-04-15 12:20:00,20.8,20.8,20.74,20.75,325600.0,16.0566,16.0566,16.0102,16.018,325600.0
2013-04-15 12:30:00,20.75,20.76,20.66,20.69,601000.0,16.018,16.0257,15.9485,15.9716,601000.0
2013-04-15 12:40:00,20.69,20.74,20.68,20.7,379600.0,15.9716,16.0102,15.9639,15.9794,379600.0
2013-04-15 12:50:00,20.69,20.71,20.64,20.71,490800.0,15.9716,15.9871,15.933,15.9871,490800.0
2013-04-15 13:00:00,20.7,20.76,20.7,20.76,597800.0,15.9794,16.0257,15.9794,16.0257,597800.0
2013-04-15 13:10:00,20.76,20.77,20.73,20.75,331400.0,16.0257,16.0334,16.0025,16.018,331400.0
2013-04-15 13:20:00,20.75,20.77,20.74,20.77,178600.0,16.018,16.0334,16.0102,16.0334,178600.0
2013-04-15 13:30:00,20.77,20.78,20.75,20.77,205200.0,16.0334,16.0411,16.018,16.0334,205200.0
2013-04-15 13:40:00,20.77,20.8,20.75,20.8,421600.0,16.0334,16.0566,16.018,16.0566,421600.0
2013-04-15 13:50:00,20.8,20.8,20.75,20.75,340200.0,16.0566,16.0566,16.018,16.018,340200.0
2013-04-15 14:00:00,20.76,20.76,20.7,20.74,411400.0,16.0257,16.0257,15.9794,16.0102,411400.0
2013-04-15 14:10:00,20.74,20.74,20.67,20.7,401000.0,16.0102,16.0102,15.9562,15.9794,401000.0
2013-04-15 14:20:00,20.7,20.74,20.69,20.72,299800.0,15.9794,16.0102,15.9716,15.9948,299800.0
2013-04-15 14:30:00,20.72,20.73,20.7,20.71,499800.0,15.9948,16.0025,15.9794,15.9871,499800.0
2013-04-15 14:40:00,20.71,20.81,20.71,20.8,530600.0,15.9871,16.0643,15.9871,16.0566,530600.0
2013-04-15 14:50:00,20.8,20.81,20.68,20.7,620200.0,16.0566,16.0643,15.9639,15.9794,620200.0
2013-04-15 15:00:00,20.7,20.73,20.64,20.68,808000.0,15.9794,16.0025,15.933,15.9639,808000.0
2013-04-15 15:10:00,20.68,20.75,20.64,20.73,827200.0,15.9639,16.018,15.933,16.0025,827200.0
2013-04-15 15:20:00,20.73,20.74,20.66,20.66,599800.0,16.0025,16.0102,15.9485,15.9485,599800.0
2013-04-15 15:30:00,20.66,20.7,20.6,20.63,1211000.0,15.9485,15.9794,15.9022,15.9253,1211000.0
2013-04-15 15:40:00,20.63,20.71,20.63,20.64,1526200.0,15.9253,15.9871,15.9253,15.933,1526200.0
2013-04-15 15:50:00,20.64,20.69,20.55,20.58,3498600.0,15.933,15.9716,15.8636,15.8867,3498600.0
2013-04-16 09:30:00,20.7,20.81,20.64,20.78,924400.0,15.9794,16.0643,15.933,16.0411,924400.0
2013-04-16 09:40:00,20.79,20.82,20.75,20.76,647200.0,16.0488,16.072,16.018,16.0257,647200.0
2013-04-16 09:50:00,20.76,20.77,20.71,20.74,542200.0,16.0257,16.0334,15.9871,16.0102,542200.0
2013-04-16 10:00:00,20.74,20.75,20.68,20.74,457000.0,16.0102,16.018,15.9639,16.0102,457000.0
2013-04-16 10:10:00,20.74,20.74,20.62,20.63,654000.0,16.0102,16.0102,15.9176,15.9253,654000.0
2013-04-16 10:20:00,20.63,20.72,20.63,20.67,653000.0,15.9253,15.9948,15.9253,15.9562,653000.0
2013-04-16 10:30:00,20.67,20.7,20.64,20.65,934000.0,15.9562,15.9794,15.933,15.9408,934000.0
2013-04-16 10:40:00,20.65,20.66,20.62,20.65,605600.0,15.9408,15.9485,15.9176,15.9408,605600.0
2013-04-16 10:50:00,20.66,20.66,20.63,20.65,398000.0,15.9485,15.9485,15.9253,15.9408,398000.0
2013-04-16 11:00:00,20.65,20.66,20.64,20.65,399600.0,15.9408,15.9485,15.933,15.9408,399600.0
2013-04-16 11:10:00,20.66,20.74,20.64,20.72,721600.0,15.9485,16.0102,15.933,15.9948,721600.0
2013-04-16 11:20:00,20.71,20.73,20.67,20.7,535800.0,15.9871,16.0025,15.9562,15.9794,535800.0
2013-04-16 11:30:00,20.7,20.73,20.68,20.7,382800.0,15.9794,16.0025,15.9639,15.9794,382800.0
2013-04-16 11:40:00,20.7,20.73,20.68,20.7,480800.0,15.9794,16.0025,15.9639,15.9794,480800.0
2013-04-16 11:50:00,20.7,20.72,20.69,20.7,495600.0,15.9794,15.9948,15.9716,15.9794,495600.0
2013-04-16 12:00:00,20.7,20.71,20.69,20.7,521800.0,15.9794,15.9871,15.9716,15.9794,521800.0
2013-04-16 12:10:00,20.7,20.71,20.69,20.7,673200.0,15.9794,15.9871,15.9716,15.9794,673200.0
2013-04-16 12:20:00,20.7,20.71,20.68,20.68,373000.0,15.9794,15.9871,15.9639,15.9639,373000.0
2013-04-16 12:30:00,20.68,20.71,20.67,20.68,1223400.0,15.9639,15.9871,15.9562,15.9639,1223400.0
2013-04-16 12:40:00,20.68,20.68,20.67,20.68,774000.0,15.9639,15.9639,15.9562,15.9639,774000.0
2013-04-16 12:50:00,20.68,20.71,20.67,20.7,1167200.0,15.9639,15.9871,15.9562,15.9794,1167200.0
2013-04-16 13:00:00,20.7,20.72,20.68,20.68,484800.0,15.9794,15.9948,15.9639,15.9639,484800.0
2013-04-16 13:10:00,20.68,20.7,20.68,20.68,407400.0,15.9639,15.9794,15.9639,15.9639,407400.0
2013-04-16 13:20:00,20.69,20.71,20.68,20.7,313600.0,15.9716,15.9871,15.9639,15.9794,313600.0
2013-04-16 13:30:00,20.7,20.71,20.68,20.68,2812800.0,15.9794,15.9871,15.9639,15.9639,2812800.0
2013-04-16 13:40:00,20.68,20.68,20.68,20.68,412800.0,15.9639,15.9639,15.9639,15.9639,412800.0
2013-04-16 13:50:00,20.68,20.7,20.68,20.7,285200.0,15.9639,15.9794,15.9639,15.9794,285200.0
2013-04-16 14:00:00,20.69,20.71,20.68,20.69,624600.0,15.9716,15.9871,15.9639,15.9716,624600.0
2013-04-16 14:10:00,20.7,20.7,20.64,20.65,574200.0,15.9794,15.9794,15.933,15.9408,574200.0
2013-04-16 14:20:00,20.65,20.68,20.65,20.68,275200.0,15.9408,15.9639,15.9408,15.9639,275200.0
2013-04-16 14:30:00,20.68,20.68,20.66,20.67,408800.0,15.9639,15.9639,15.9485,15.9562,408800.0
2013-04-16 14:40:00,20.68,20.7,20.67,20.69,341600.0,15.9639,15.9794,15.9562,15.9716,341600.0
2013-04-16 14:50:00,20.7,20.71,20.67,20.68,791200.0,15.9794,15.9871,15.9562,15.9639,791200.0
2013-04-16 15:00:00,20.68,20.71,20.68,20.7,640400.0,15.9639,15.9871,15.9639,15.9794,640400.0
2013-04-16 15:10:00,20.7,20.72,20.68,20.7,1117200.0,15.9794,15.9948,15.9639,15.9794,1117200.0
2013-04-16 15:20:00,20.71,20.72,20.7,20.71,749400.0,15.9871,15.9948,15.9794,15.9871,749400.0
2013-04-16 15:30:00,20.71,20.74,20.7,20.73,1242000.0,15.9871,16.0102,15.9794,16.0025,1242000.0
2013-04-16 15:40:00,20.73,20.73,20.71,20.73,1171600.0,16.0025,16.0025,15.9871,16.0025,1171600.0
2013-04-16 15:50:00,20.73,20.75,20.69,20.7,3977400.0,16.0025,16.018,15.9716,15.9794,3977400.0
2013-04-17 09:30:00,20.53,20.64,20.47,20.54,1537800.0,15.8481,15.933,15.8018,15.8558,1537800.0
2013-04-17 09:40:00,20.54,20.58,20.5,20.56,1114400.0,15.8558,15.8867,15.825,15.8713,1114400.0
2013-04-17 09:50:00,20.56,20.56,20.45,20.48,888400.0,15.8713,15.8713,15.7864,15.8095,888400.0
2013-04-17 10:00:00,20.47,20.49,20.42,20.46,987400.0,15.8018,15.8172,15.7632,15.7941,987400.0
2013-04-17 10:10:00,20.46,20.51,20.46,20.49,832000.0,15.7941,15.8327,15.7941,15.8172,832000.0
2013-04-17 10:20:00,20.48,20.54,20.47,20.5,535400.0,15.8095,15.8558,15.8018,15.825,535400.0
2013-04-17 10:30:00,20.5,20.5,20.46,20.47,637200.0,15.825,15.825,15.7941,15.8018,637200.0
2013-04-17 10:40:00,20.47,20.47,20.42,20.43,974600.0,15.8018,15.8018,15.7632,15.7709,974600.0
2013-04-17 10:50:00,20.43,20.45,20.37,20.38,840000.0,15.7709,15.7864,15.7246,15.7323,840000.0
2013-04-17 11:00:00,20.39,20.43,20.36,20.38,702200.0,15.7401,15.7709,15.7169,15.7323,702200.0
2013-04-17 11:10:00,20.38,20.41,20.35,20.41,600000.0,15.7323,15.7555,15.7092,15.7555,600000.0
2013-04-17 11:20:00,20.41,20.5,20.41,20.46,1325400.0,15.7555,15.825,15.7555,15.7941,1325400.0
2013-04-17 11:30:00,20.46,20.47,20.39,20.44,618600.0,15.7941,15.8018,15.7401,15.7787,618600.0
2013-04-17 11:40:00,20.45,20.46,20.42,20.43,515800.0,15.7864,15.7941,15.7632,15.7709,515800.0
2013-04-17 11:50:00,20.43,20.45,20.42,20.44,436000.0,15.7709,15.7864,15.7632,15.7787,436000.0
2013-04-17 12:00:00,20.44,20.46,20.43,20.43,418400.0,15.7787,15.7941,15.7709,15.7709,418400.0
2013-04-17 12:10:00,20.43,20.45,20.39,20.41,358000.0,15.7709,15.7864,15.7401,15.7555,358000.0
2013-04-17 12:20:00,20.41,20.41,20.36,20.36,411200.0,15.7555,15.7555,15.7169,15.7169,411200.0
2013-04-17 12:30:00,20.36,20.41,20.36,20.38,631800.0,15.7169,15.7555,15.7169,15.7323,631800.0
2013-04-17 12:40:00,20.37,20.39,20.36,20.38,920000.0,15.7246,15.7401,15.7169,15.7323,920000.0
2013-04-17 12:50:00,20.38,20.39,20.35,20.38,841000.0,15.7323,15.7401,15.7092,15.7323,841000.0
2013-04-17 13:00:00,20.38,20.42,20.38,20.41,569000.0,15.7323,15.7632,15.7323,15.7555,569000.0
2013-04-17 13:10:00,20.4,20.41,20.37,20.38,476000.0,15.7478,15.7555,15.7246,15.7323,476000.0
2013-04-17 13:20:00,20.37,20.4,20.37,20.39,551800.0,15.7246,15.7478,15.7246,15.7401,551800.0
2013-04-17 13:30:00,20.39,20.41,20.38,20.4,477000.0,15.7401,15.7555,15.7323,15.7478,477000.0
2013-04-17 13:40:00,20.4,20.43,20.39,20.42,773000.0,15.7478,15.7709,15.7401,15.7632,773000.0
2013-04-17 13:50:00,20.42,20.43,20.38,20.39,486200.0,15.7632,15.7709,15.7323,15.7401,486200.0
2013-04-17 14:00:00,20.39,20.42,20.38,20.39,477400.0,15.7401,15.7632,15.7323,15.7401,477400.0
2013-04-17 14:10:00,20.39,20.4,20.35,20.36,335000.0,15.7401,15.7478,15.7092,15.7169,335000.0
2013-04-17 14:20:00,20.36,20.4,20.35,20.38,528000.0,15.7169,15.7478,15.7092,15.7323,528000.0
2013-04-17 14:30:00,20.38,20.39,20.35,20.35,805600.0,15.7323,15.7401,15.7092,15.7092,805600.0
2013-04-17 14:40:00,20.35,20.35,20.27,20.31,877200.0,15.7092,15.7092,15.6474,15.6783,877200.0
2013-04-17 14:50:00,20.3,20.36,20.3,20.36,1381200.0,15.6706,15.7169,15.6706,15.7169,1381200.0
2013-04-17 15:00:00,20.36,20.4,20.34,20.39,546400.0,15.7169,15.7478,15.7015,15.7401,546400.0
2013-04-17 15:10:00,20.38,20.39,20.33,20.34,1743000.0,15.7323,15.7401,15.6937,15.7015,1743000.0
2013-04-17 15:20:00,20.34,20.36,20.33,20.34,878000.0,15.7015,15.7169,15.6937,15.7015,878000.0
2013-04-17 15:30:00,20.33,20.34,20.27,20.28,608200.0,15.6937,15.7015,15.6474,15.6551,608200.0
2013-04-17 15:40:00,20.29,20.34,20.28,20.34,957000.0,15.6629,15.7015,15.6551,15.7015,957000.0
2013-04-17 15:50:00,20.34,20.37,20.3,20.32,3805800.0,15.7015,15.7246,15.6706,15.686,3805800.0
2013-04-18 09:30:00,20.37,20.38,20.2,20.22,644200.0,15.7246,15.7323,15.5934,15.6088,644200.0
2013-04-18 09:40:00,20.22,20.25,20.2,20.22,758800.0,15.6088,15.632,15.5934,15.6088,758800.0
2013-04-18 09:50:00,20.22,20.22,20.14,20.16,484400.0,15.6088,15.6088,15.5471,15.5625,484400.0
2013-04-18 10:00:00,20.16,20.16,20.04,20.09,822000.0,15.5625,15.5625,15.4699,15.5085,822000.0
2013-04-18 10:10:00,20.09,20.18,20.08,20.11,728000.0,15.5085,15.5779,15.5007,15.5239,728000.0
2013-04-18 10:20:00,20.12,20.16,20.11,20.16,555800.0,15.5316,15.5625,15.5239,15.5625,555800.0
2013-04-18 10:30:00,20.16,20.2,20.15,20.16,535600.0,15.5625,15.5934,15.5548,15.5625,535600.0
2013-04-18 10:40:00,20.16,20.25,20.15,20.24,563200.0,15.5625,15.632,15.5548,15.6243,563200.0
2013-04-18 10:50:00,20.24,20.26,20.22,20.24,841800.0,15.6243,15.6397,15.6088,15.6243,841800.0
2013-04-18 11:00:00,20.24,20.25,20.19,20.22,421600.0,15.6243,15.632,15.5857,15.6088,421600.0
2013-04-18 11:10:00,20.22,20.25,20.21,20.23,284600.0,15.6088,15.632,15.6011,15.6165,284600.0
2013-04-18 11:20:00,20.23,20.24,20.19,20.19,274200.0,15.6165,15.6243,15.5857,15.5857,274200.0
2013-04-18 11:30:00,20.19,20.24,20.18,20.23,460400.0,15.5857,15.6243,15.5779,15.6165,460400.0
2013-04-18 11:40:00,20.23,20.25,20.2,20.24,642200.0,15.6165,15.632,15.5934,15.6243,642200.0
2013-04-18 11:50:00,20.24,20.25,20.18,20.19,1126000.0,15.6243,15.632,15.5779,15.5857,1126000.0
2013-04-18 12:00:00,20.19,20.2,20.15,20.16,311200.0,15.5857,15.5934,15.5548,15.5625,311200.0
2013-04-18 12:10:00,20.16,20.17,20.12,20.13,416600.0,15.5625,15.5702,15.5316,15.5393,416600.0
2013-04-18 12:20:00,20.13,20.15,20.11,20.15,351200.0,15.5393,15.5548,15.5239,15.5548,351200.0
2013-04-18 12:30:00,20.15,20.16,20.13,20.15,268600.0,15.5548,15.5625,15.5393,15.5548,268600.0
2013-04-18 12:40:00,20.15,20.16,20.13,20.15,113800.0,15.5548,15.5625,15.5393,15.5548,113800.0
2013-04-18 12:50:00,20.15,20.17,20.14,20.15,438600.0,15.5548,15.5702,15.5471,15.5548,438600.0
2013-04-18 13:00:00,20.15,20.18,20.14,20.15,535600.0,15.5548,15.5779,15.5471,15.5548,535600.0
2013-04-18 13:10:00,20.15,20.16,20.11,20.11,659400.0,15.5548,15.5625,15.5239,15.5239,659400.0
2013-04-18 13:20:00,20.11,20.14,20.1,20.12,328400.0,15.5239,15.5471,15.5162,15.5316,328400.0
2013-04-18 13:30:00,20.12,20.13,20.09,20.1,592400.0,15.5316,15.5393,15.5085,15.5162,592400.0
2013-04-18 13:40:00,20.11,20.11,20.08,20.08,565000.0,15.5239,15.5239,15.5007,15.5007,565000.0
2013-04-18 13:50:00,20.08,20.11,20.07,20.11,379200.0,15.5007,15.5239,15.493,15.5239,379200.0
2013-04-18 14:00:00,20.11,20.11,20.06,20.06,945000.0,15.5239,15.5239,15.4853,15.4853,945000.0
2013-04-18 14:10:00,20.07,20.07,20.0,20.01,690400.0,15.493,15.493,15.439,15.4467,690400.0
2013-04-18 14:20:00,20.0,20.04,19.99,20.03,645800.0,15.439,15.4699,15.4313,15.4622,645800.0
2013-04-18 14:30:00,20.03,20.07,20.03,20.06,308600.0,15.4622,15.493,15.4622,15.4853,308600.0
2013-04-18 14:40:00,20.06,20.09,20.04,20.05,758800.0,15.4853,15.5085,15.4699,15.4776,758800.0
2013-04-18 14:50:00,20.04,20.05,19.99,20.03,414800.0,15.4699,15.4776,15.4313,15.4622,414800.0
2013-04-18 15:00:00,20.03,20.03,19.99,19.99,843200.0,15.4622,15.4622,15.4313,15.4313,843200.0
2013-04-18 15:10:00,19.99,20.03,19.99,20.02,1091400.0,15.4313,15.4622,15.4313,15.4544,1091400.0
2013-04-18 15:20:00,20.02,20.02,19.99,20.0,1501200.0,15.4544,15.4544,15.4313,15.439,1501200.0
2013-04-18 15:30:00,20.0,20.0,19.99,20.0,1647000.0,15.439,15.439,15.4313,15.439,1647000.0
2013-04-18 15:40:00,20.0,20.0,19.98,20.0,1536600.0,15.439,15.439,15.4236,15.439,1536600.0
2013-04-18 15:50:00,20.0,20.0,19.98,19.99,5398800.0,15.439,15.439,15.4236,15.4313,5398800.0
2013-04-19 09:30:00,19.93,20.06,19.83,20.0,4647000.0,15.385,15.4853,15.3078,15.439,4647000.0
2013-04-19 09:40:00,20.0,20.0,19.9,19.95,1000400.0,15.439,15.439,15.3618,15.4004,1000400.0
2013-04-19 09:50:00,19.95,20.0,19.93,19.95,578800.0,15.4004,15.439,15.385,15.4004,578800.0
2013-04-19 10:00:00,19.95,20.06,19.93,20.06,958800.0,15.4004,15.4853,15.385,15.4853,958800.0
2013-04-19 10:10:00,20.05,20.08,20.02,20.05,913000.0,15.4776,15.5007,15.4544,15.4776,913000.0
2013-04-19 10:20:00,20.05,20.05,20.01,20.04,756600.0,15.4776,15.4776,15.4467,15.4699,756600.0
2013-04-19 10:30:00,20.03,20.05,20.0,20.05,1242600.0,15.4622,15.4776,15.439,15.4776,1242600.0
2013-04-19 10:40:00,20.05,20.08,20.03,20.05,736000.0,15.4776,15.5007,15.4622,15.4776,736000.0
2013-04-19 10:50:00,20.05,20.08,20.03,20.07,482400.0,15.4776,15.5007,15.4622,15.493,482400.0
2013-04-19 11:00:00,20.08,20.1,20.04,20.1,565400.0,15.5007,15.5162,15.4699,15.5162,565400.0
2013-04-19 11:10:00,20.1,20.14,20.09,20.12,804000.0,15.5162,15.5471,15.5085,15.5316,804000.0
2013-04-19 11:20:00,20.12,20.14,20.11,20.13,600600.0,15.5316,15.5471,15.5239,15.5393,600600.0
2013-04-19 11:30:00,20.13,20.17,20.11,20.16,368600.0,15.5393,15.5702,15.5239,15.5625,368600.0
2013-04-19 11:40:00,20.16,20.17,20.14,20.15,374600.0,15.5625,15.5702,15.5471,15.5548,374600.0
2013-04-19 11:50:00,20.15,20.18,20.15,20.17,308600.0,15.5548,15.5779,15.5548,15.5702,308600.0
2013-04-19 12:00:00,20.17,20.2,20.16,20.17,351200.0,15.5702,15.5934,15.5625,15.5702,351200.0
2013-04-19 12:10:00,20.17,20.18,20.15,20.16,330800.0,15.5702,15.5779,15.5548,15.5625,330800.0
2013-04-19 12:20:00,20.16,20.19,20.15,20.19,223400.0,15.5625,15.5857,15.5548,15.5857,223400.0
2013-04-19 12:30:00,20.2,20.21,20.16,20.17,392800.0,15.5934,15.6011,15.5625,15.5702,392800.0
2013-04-19 12:40:00,20.17,20.18,20.11,20.12,1353000.0,15.5702,15.5779,15.5239,15.5316,1353000.0
2013-04-19 12:50:00,20.11,20.14,20.11,20.14,324800.0,15.5239,15.5471,15.5239,15.5471,324800.0
2013-04-19 13:00:00,20.14,20.14,20.09,20.09,474600.0,15.5471,15.5471,15.5085,15.5085,474600.0
2013-04-19 13:10:00,20.09,20.1,20.08,20.1,346400.0,15.5085,15.5162,15.5007,15.5162,346400.0
2013-04-19 13:20:00,20.09,20.15,20.09,20.13,428000.0,15.5085,15.5548,15.5085,15.5393,428000.0
2013-04-19 13:30:00,20.14,20.16,20.11,20.14,587200.0,15.5471,15.5625,15.5239,15.5471,587200.0
2013-04-19 13:40:00,20.14,20.16,20.14,20.15,286600.0,15.5471,15.5625,15.5471,15.5548,286600.0
2013-04-19 13:50:00,20.15,20.17,20.14,20.15,238000.0,15.5548,15.5702,15.5471,15.5548,238000.0
2013-04-19 14:00:00,20.16,20.18,20.14,20.18,332200.0,15.5625,15.5779,15.5471,15.5779,332200.0
2013-04-19 14:10:00,20.17,20.18,20.16,20.17,276800.0,15.5702,15.5779,15.5625,15.5702,276800.0
2013-04-19 14:20:00,20.17,20.19,20.17,20.18,322200.0,15.5702,15.5857,15.5702,15.5779,322200.0
2013-04-19 14:30:00,20.18,20.2,20.17,20.18,505000.0,15.5779,15.5934,15.5702,15.5779,505000.0
2013-04-19 14:40:00,20.18,20.2,20.17,20.17,552200.0,15.5779,15.5934,15.5702,15.5702,552200.0
2013-04-19 14:50:00,20.17,20.18,20.16,20.17,220000.0,15.5702,15.5779,15.5625,15.5702,220000.0
2013-04-19 15:00:00,20.17,20.21,20.16,20.2,478800.0,15.5702,15.6011,15.5625,15.5934,478800.0
2013-04-19 15:10:00,20.2,20.21,20.18,20.21,373400.0,15.5934,15.6011,15.5779,15.6011,373400.0
2013-04-19 15:20:00,20.21,20.23,20.2,20.23,316400.0,15.6011,15.6165,15.5934,15.6165,316400.0
2013-04-19 15:30:00,20.23,20.25,20.22,20.24,682800.0,15.6165,15.632,15.6088,15.6243,682800.0
2013-04-19 15:40:00,20.24,20.28,20.24,20.27,964200.0,15.6243,15.6551,15.6243,15.6474,964200.0
2013-04-19 15:50:00,20.28,20.31,20.27,20.28,2148600.0,15.6551,15.6783,15.6474,15.6551,2148600.0
2013-04-22 09:30:00,20.28,20.31,20.19,20.27,852000.0,15.6551,15.6783,15.5857,15.6474,852000.0
2013-04-22 09:40:00,20.27,20.28,20.17,20.17,614600.0,15.6474,15.6551,15.5702,15.5702,614600.0
2013-04-22 09:50:00,20.17,20.23,20.15,20.19,645800.0,15.5702,15.6165,15.5548,15.5857,645800.0
2013-04-22 10:00:00,20.18,20.19,20.14,20.17,1094200.0,15.5779,15.5857,15.5471,15.5702,1094200.0
2013-04-22 10:10:00,20.17,20.18,20.16,20.16,1073800.0,15.5702,15.5779,15.5625,15.5625,1073800.0
2013-04-22 10:20:00,20.16,20.17,20.14,20.17,897800.0,15.5625,15.5702,15.5471,15.5702,897800.0
2013-04-22 10:30:00,20.17,20.17,20.15,20.15,648600.0,15.5702,15.5702,15.5548,15.5548,648600.0
2013-04-22 10:40:00,20.15,20.2,20.15,20.17,708800.0,15.5548,15.5934,15.5548,15.5702,708800.0
2013-04-22 10:50:00,20.16,20.18,20.15,20.17,683800.0,15.5625,15.5779,15.5548,15.5702,683800.0
2013-04-22 11:00:00,20.17,20.19,20.15,20.15,320400.0,15.5702,15.5857,15.5548,15.5548,320400.0
2013-04-22 11:10:00,20.15,20.16,20.13,20.14,595600.0,15.5548,15.5625,15.5393,15.5471,595600.0
2013-04-22 11:20:00,20.14,20.15,20.13,20.14,219200.0,15.5471,15.5548,15.5393,15.5471,219200.0
2013-04-22 11:30:00,20.14,20.15,20.14,20.15,377800.0,15.5471,15.5548,15.5471,15.5548,377800.0
2013-04-22 11:40:00,20.15,20.19,20.14,20.18,532000.0,15.5548,15.5857,15.5471,15.5779,532000.0
2013-04-22 11:50:00,20.18,20.18,20.16,20.17,470400.0,15.5779,15.5779,15.5625,15.5702,470400.0
2013-04-22 12:00:00,20.17,20.18,20.14,20.18,415000.0,15.5702,15.5779,15.5471,15.5779,415000.0
2013-04-22 12:10:00,20.18,20.2,20.18,20.19,391800.0,15.5779,15.5934,15.5779,15.5857,391800.0
2013-04-22 12:20:00,20.19,20.2,20.18,20.2,110400.0,15.5857,15.5934,15.5779,15.5934,110400.0
2013-04-22 12:30:00,20.2,20.24,20.19,20.24,147200.0,15.5934,15.6243,15.5857,15.6243,147200.0
2013-04-22 12:40:00,20.24,20.25,20.24,20.25,135000.0,15.6243,15.632,15.6243,15.632,135000.0
2013-04-22 12:50:00,20.24,20.25,20.23,20.23,122200.0,15.6243,15.632,15.6165,15.6165,122200.0
2013-04-22 13:00:00,20.24,20.25,20.22,20.23,127200.0,15.6243,15.632,15.6088,15.6165,127200.0
2013-04-22 13:10:00,20.23,20.24,20.2,20.22,150800.0,15.6165,15.6243,15.5934,15.6088,150800.0
2013-04-22 13:20:00,20.21,20.24,20.21,20.23,175000.0,15.6011,15.6243,15.6011,15.6165,175000.0
2013-04-22 13:30:00,20.24,20.24,20.21,20.22,227800.0,15.6243,15.6243,15.6011,15.6088,227800.0
2013-04-22 13:40:00,20.21,20.23,20.2,20.22,298800.0,15.6011,15.6165,15.5934,15.6088,298800.0
2013-04-22 13:50:00,20.22,20.23,20.2,20.21,284600.0,15.6088,15.6165,15.5934,15.6011,284600.0
2013-04-22 14:00:00,20.21,20.23,20.2,20.22,497200.0,15.6011,15.6165,15.5934,15.6088,497200.0
2013-04-22 14:10:00,20.22,20.28,20.22,20.27,418000.0,15.6088,15.6551,15.6088,15.6474,418000.0
2013-04-22 14:20:00,20.26,20.28,20.25,20.25,692200.0,15.6397,15.6551,15.632,15.632,692200.0
2013-04-22 14:30:00,20.25,20.28,20.25,20.28,219000.0,15.632,15.6551,15.632,15.6551,219000.0
2013-04-22 14:40:00,20.28,20.3,20.26,20.27,760800.0,15.6551,15.6706,15.6397,15.6474,760800.0
2013-04-22 14:50:00,20.27,20.28,20.25,20.26,624200.0,15.6474,15.6551,15.632,15.6397,624200.0
2013-04-22 15:00:00,20.25,20.28,20.25,20.26,646000.0,15.632,15.6551,15.632,15.6397,646000.0
2013-04-22 15:10:00,20.26,20.28,20.25,20.28,816800.0,15.6397,15.6551,15.632,15.6551,816800.0
2013-04-22 15:20:00,20.28,20.29,20.27,20.28,476800.0,15.6551,15.6629,15.6474,15.6551,476800.0
2013-04-22 15:30:00,20.28,20.29,20.26,20.29,745000.0,15.6551,15.6629,15.6397,15.6629,745000.0
2013-04-22 15:40:00,20.29,20.29,20.27,20.28,500000.0,15.6629,15.6629,15.6474,15.6551,500000.0
2013-04-22 15:50:00,20.28,20.29,20.23,20.24,1371000.0,15.6551,15.6629,15.6165,15.6243,1371000.0
2013-04-23 09:30:00,20.41,20.41,20.28,20.38,1297000.0,15.7555,15.7555,15.6551,15.7323,1297000.0
2013-04-23 09:40:00,20.38,20.39,20.31,20.32,761800.0,15.7323,15.7401,15.6783,15.686,761800.0
2013-04-23 09:50:00,20.32,20.36,20.31,20.33,645200.0,15.686,15.7169,15.6783,15.6937,645200.0
2013-04-23 10:00:00,20.33,20.39,20.33,20.36,951800.0,15.6937,15.7401,15.6937,15.7169,951800.0
2013-04-23 10:10:00,20.36,20.38,20.35,20.36,336800.0,15.7169,15.7323,15.7092,15.7169,336800.0
2013-04-23 10:20:00,20.36,20.39,20.35,20.37,433600.0,15.7169,15.7401,15.7092,15.7246,433600.0
2013-04-23 10:30:00,20.38,20.41,20.37,20.37,837600.0,15.7323,15.7555,15.7246,15.7246,837600.0
2013-04-23 10:40:00,20.37,20.38,20.35,20.35,941800.0,15.7246,15.7323,15.7092,15.7092,941800.0
2013-04-23 10:50:00,20.36,20.38,20.35,20.36,1240000.0,15.7169,15.7323,15.7092,15.7169,1240000.0
2013-04-23 11:00:00,20.36,20.38,20.35,20.37,637000.0,15.7169,15.7323,15.7092,15.7246,637000.0
2013-04-23 11:10:00,20.38,20.39,20.36,20.36,527800.0,15.7323,15.7401,15.7169,15.7169,527800.0
2013-04-23 11:20:00,20.36,20.37,20.35,20.36,392800.0,15.7169,15.7246,15.7092,15.7169,392800.0
2013-04-23 11:30:00,20.36,20.38,20.35,20.37,462800.0,15.7169,15.7323,15.7092,15.7246,462800.0
2013-04-23 11:40:00,20.36,20.37,20.35,20.37,342000.0,15.7169,15.7246,15.7092,15.7246,342000.0
2013-04-23 11:50:00,20.37,20.4,20.36,20.37,229600.0,15.7246,15.7478,15.7169,15.7246,229600.0
2013-04-23 12:00:00,20.38,20.4,20.36,20.4,335800.0,15.7323,15.7478,15.7169,15.7478,335800.0
2013-04-23 12:10:00,20.39,20.4,20.38,20.39,281800.0,15.7401,15.7478,15.7323,15.7401,281800.0
2013-04-23 12:20:00,20.39,20.41,20.39,20.4,354600.0,15.7401,15.7555,15.7401,15.7478,354600.0
2013-04-23 12:30:00,20.4,20.41,20.39,20.4,639600.0,15.7478,15.7555,15.7401,15.7478,639600.0
2013-04-23 12:40:00,20.4,20.42,20.38,20.38,237800.0,15.7478,15.7632,15.7323,15.7323,237800.0
2013-04-23 12:50:00,20.38,20.41,20.38,20.41,125000.0,15.7323,15.7555,15.7323,15.7555,125000.0
2013-04-23 13:00:00,20.42,20.42,20.17,20.18,1067200.0,15.7632,15.7632,15.5702,15.5779,1067200.0
2013-04-23 13:10:00,20.18,20.41,20.14,20.41,1378400.0,15.5779,15.7555,15.5471,15.7555,1378400.0
2013-04-23 13:20:00,20.41,20.41,20.37,20.4,272400.0,15.7555,15.7555,15.7246,15.7478,272400.0
2013-04-23 13:30:00,20.4,20.41,20.39,20.39,291800.0,15.7478,15.7555,15.7401,15.7401,291800.0
2013-04-23 13:40:00,20.39,20.41,20.38,20.4,267000.0,15.7401,15.7555,15.7323,15.7478,267000.0
2013-04-23 13:50:00,20.4,20.43,20.4,20.43,223600.0,15.7478,15.7709,15.7478,15.7709,223600.0
2013-04-23 14:00:00,20.43,20.43,20.4,20.41,244800.0,15.7709,15.7709,15.7478,15.7555,244800.0
2013-04-23 14:10:00,20.41,20.42,20.39,20.39,315600.0,15.7555,15.7632,15.7401,15.7401,315600.0
2013-04-23 14:20:00,20.39,20.41,20.37,20.38,269000.0,15.7401,15.7555,15.7246,15.7323,269000.0
2013-04-23 14:30:00,20.38,20.4,20.36,20.4,413800.0,15.7323,15.7478,15.7169,15.7478,413800.0
2013-04-23 14:40:00,20.4,20.41,20.39,20.4,231200.0,15.7478,15.7555,15.7401,15.7478,231200.0
2013-04-23 14:50:00,20.4,20.42,20.39,20.4,511000.0,15.7478,15.7632,15.7401,15.7478,511000.0
2013-04-23 15:00:00,20.4,20.41,20.39,20.4,531400.0,15.7478,15.7555,15.7401,15.7478,531400.0
2013-04-23 15:10:00,20.4,20.41,20.38,20.39,675000.0,15.7478,15.7555,15.7323,15.7401,675000.0
2013-04-23 15:20:00,20.39,20.42,20.39,20.42,427600.0,15.7401,15.7632,15.7401,15.7632,427600.0
2013-04-23 15:30:00,20.42,20.43,20.42,20.42,494400.0,15.7632,15.7709,15.7632,15.7632,494400.0
2013-04-23 15:40:00,20.43,20.44,20.41,20.43,402800.0,15.7709,15.7787,15.7555,15.7709,402800.0
2013-04-23 15:50:00,20.43,20.47,20.42,20.45,2273400.0,15.7709,15.8018,15.7632,15.7864,2273400.0
2013-04-24 09:30:00,20.51,20.64,20.49,20.52,672800.0,15.8327,15.933,15.8172,15.8404,672800.0
2013-04-24 09:40:00,20.52,20.53,20.46,20.52,674000.0,15.8404,15.8481,15.7941,15.8404,674000.0
2013-04-24 09:50:00,20.51,20.51,20.46,20.47,413000.0,15.8327,15.8327,15.7941,15.8018,413000.0
2013-04-24 10:00:00,20.47,20.5,20.38,20.39,805200.0,15.8018,15.825,15.7323,15.7401,805200.0
2013-04-24 10:10:00,20.39,20.43,20.36,20.41,545600.0,15.7401,15.7709,15.7169,15.7555,545600.0
2013-04-24 10:20:00,20.41,20.44,20.38,20.43,532800.0,15.7555,15.7787,15.7323,15.7709,532800.0
2013-04-24 10:30:00,20.43,20.44,20.36,20.37,861400.0,15.7709,15.7787,15.7169,15.7246,861400.0
2013-04-24 10:40:00,20.38,20.42,20.36,20.41,432600.0,15.7323,15.7632,15.7169,15.7555,432600.0
2013-04-24 10:50:00,20.41,20.44,20.4,20.43,601800.0,15.7555,15.7787,15.7478,15.7709,601800.0
2013-04-24 11:00:00,20.43,20.44,20.4,20.4,623000.0,15.7709,15.7787,15.7478,15.7478,623000.0
2013-04-24 11:10:00,20.4,20.41,20.38,20.41,339600.0,15.7478,15.7555,15.7323,15.7555,339600.0
2013-04-24 11:20:00,20.4,20.4,20.36,20.38,434600.0,15.7478,15.7478,15.7169,15.7323,434600.0
2013-04-24 11:30:00,20.38,20.4,20.37,20.39,327200.0,15.7323,15.7478,15.7246,15.7401,327200.0
2013-04-24 11:40:00,20.39,20.42,20.39,20.4,255600.0,15.7401,15.7632,15.7401,15.7478,255600.0
2013-04-24 11:50:00,20.4,20.42,20.4,20.42,228200.0,15.7478,15.7632,15.7478,15.7632,228200.0
2013-04-24 12:00:00,20.42,20.43,20.41,20.42,165200.0,15.7632,15.7709,15.7555,15.7632,165200.0
2013-04-24 12:10:00,20.42,20.42,20.38,20.38,225400.0,15.7632,15.7632,15.7323,15.7323,225400.0
2013-04-24 12:20:00,20.38,20.39,20.37,20.37,276200.0,15.7323,15.7401,15.7246,15.7246,276200.0
2013-04-24 12:30:00,20.37,20.38,20.29,20.31,824800.0,15.7246,15.7323,15.6629,15.6783,824800.0
2013-04-24 12:40:00,20.31,20.34,20.27,20.33,648000.0,15.6783,15.7015,15.6474,15.6937,648000.0
2013-04-24 12:50:00,20.33,20.34,20.32,20.34,371000.0,15.6937,15.7015,15.686,15.7015,371000.0
2013-04-24 13:00:00,20.34,20.35,20.34,20.34,255000.0,15.7015,15.7092,15.7015,15.7015,255000.0
2013-04-24 13:10:00,20.34,20.35,20.33,20.34,514800.0,15.7015,15.7092,15.6937,15.7015,514800.0
2013-04-24 13:20:00,20.34,20.34,20.33,20.34,385400.0,15.7015,15.7015,15.6937,15.7015,385400.0
2013-04-24 13:30:00,20.34,20.34,20.32,20.33,432600.0,15.7015,15.7015,15.686,15.6937,432600.0
2013-04-24 13:40:00,20.33,20.33,20.31,20.32,250000.0,15.6937,15.6937,15.6783,15.686,250000.0
2013-04-24 13:50:00,20.32,20.35,20.32,20.34,210400.0,15.686,15.7092,15.686,15.7015,210400.0
2013-04-24 14:00:00,20.34,20.34,20.3,20.3,514200.0,15.7015,15.7015,15.6706,15.6706,514200.0
2013-04-24 14:10:00,20.3,20.32,20.29,20.32,861200.0,15.6706,15.686,15.6629,15.686,861200.0
2013-04-24 14:20:00,20.32,20.32,20.31,20.31,294200.0,15.686,15.686,15.6783,15.6783,294200.0
2013-04-24 14:30:00,20.31,20.31,20.3,20.31,458200.0,15.6783,15.6783,15.6706,15.6783,458200.0
2013-04-24 14:40:00,20.31,20.32,20.3,20.32,381200.0,15.6783,15.686,15.6706,15.686,381200.0
2013-04-24 14:50:00,20.31,20.33,20.31,20.33,326200.0,15.6783,15.6937,15.6783,15.6937,326200.0
2013-04-24 15:00:00,20.33,20.35,20.32,20.35,350800.0,15.6937,15.7092,15.686,15.7092,350800.0
2013-04-24 15:10:00,20.35,20.35,20.32,20.33,475400.0,15.7092,15.7092,15.686,15.6937,475400.0
2013-04-24 15:20:00,20.33,20.36,20.32,20.35,291800.0,15.6937,15.7169,15.686,15.7092,291800.0
2013-04-24 15:30:00,20.35,20.36,20.33,20.35,1768200.0,15.7092,15.7169,15.6937,15.7092,1768200.0
2013-04-24 15:40:00,20.35,20.36,20.34,20.36,479600.0,15.7092,15.7169,15.7015,15.7169,479600.0
2013-04-24 15:50:00,20.36,20.39,20.33,20.34,2396200.0,15.7169,15.7401,15.6937,15.7015,2396200.0
2013-04-25 09:30:00,20.38,20.4,20.31,20.36,1513600.0,15.7323,15.7478,15.6783,15.7169,1513600.0
2013-04-25 09:40:00,20.36,20.38,20.31,20.32,394600.0,15.7169,15.7323,15.6783,15.686,394600.0
2013-04-25 09:50:00,20.33,20.38,20.31,20.34,555800.0,15.6937,15.7323,15.6783,15.7015,555800.0
2013-04-25 10:00:00,20.35,20.4,20.34,20.4,538000.0,15.7092,15.7478,15.7015,15.7478,538000.0
2013-04-25 10:10:00,20.4,20.42,20.39,20.42,531200.0,15.7478,15.7632,15.7401,15.7632,531200.0
2013-04-25 10:20:00,20.42,20.48,20.4,20.48,670000.0,15.7632,15.8095,15.7478,15.8095,670000.0
2013-04-25 10:30:00,20.48,20.51,20.47,20.49,756000.0,15.8095,15.8327,15.8018,15.8172,756000.0
2013-04-25 10:40:00,20.49,20.5,20.44,20.45,569000.0,15.8172,15.825,15.7787,15.7864,569000.0
2013-04-25 10:50:00,20.45,20.47,20.43,20.43,383000.0,15.7864,15.8018,15.7709,15.7709,383000.0
2013-04-25 11:00:00,20.43,20.46,20.43,20.45,377600.0,15.7709,15.7941,15.7709,15.7864,377600.0
2013-04-25 11:10:00,20.45,20.46,20.43,20.45,485200.0,15.7864,15.7941,15.7709,15.7864,485200.0
2013-04-25 11:20:00,20.45,20.45,20.43,20.45,367200.0,15.7864,15.7864,15.7709,15.7864,367200.0
2013-04-25 11:30:00,20.45,20.46,20.44,20.45,378000.0,15.7864,15.7941,15.7787,15.7864,378000.0
2013-04-25 11:40:00,20.45,20.45,20.43,20.44,294800.0,15.7864,15.7864,15.7709,15.7787,294800.0
2013-04-25 11:50:00,20.43,20.46,20.43,20.46,558200.0,15.7709,15.7941,15.7709,15.7941,558200.0
2013-04-25 12:00:00,20.46,20.49,20.45,20.48,572200.0,15.7941,15.8172,15.7864,15.8095,572200.0
2013-04-25 12:10:00,20.47,20.49,20.47,20.49,158600.0,15.8018,15.8172,15.8018,15.8172,158600.0
2013-04-25 12:20:00,20.49,20.49,20.48,20.49,217800.0,15.8172,15.8172,15.8095,15.8172,217800.0
2013-04-25 12:30:00,20.49,20.49,20.47,20.48,382400.0,15.8172,15.8172,15.8018,15.8095,382400.0
2013-04-25 12:40:00,20.48,20.48,20.46,20.47,219000.0,15.8095,15.8095,15.7941,15.8018,219000.0
2013-04-25 12:50:00,20.46,20.47,20.46,20.47,249800.0,15.7941,15.8018,15.7941,15.8018,249800.0
2013-04-25 13:00:00,20.46,20.48,20.45,20.45,488800.0,15.7941,15.8095,15.7864,15.7864,488800.0
2013-04-25 13:10:00,20.46,20.47,20.45,20.47,516600.0,15.7941,15.8018,15.7864,15.8018,516600.0
2013-04-25 13:20:00,20.47,20.49,20.47,20.49,287400.0,15.8018,15.8172,15.8018,15.8172,287400.0
2013-04-25 13:30:00,20.48,20.49,20.47,20.49,422000.0,15.8095,15.8172,15.8018,15.8172,422000.0
2013-04-25 13:40:00,20.49,20.49,20.47,20.47,396800.0,15.8172,15.8172,15.8018,15.8018,396800.0
2013-04-25 13:50:00,20.47,20.47,20.44,20.46,1224600.0,15.8018,15.8018,15.7787,15.7941,1224600.0
2013-04-25 14:00:00,20.46,20.46,20.43,20.44,247600.0,15.7941,15.7941,15.7709,15.7787,247600.0
2013-04-25 14:10:00,20.44,20.44,20.41,20.41,452800.0,15.7787,15.7787,15.7555,15.7555,452800.0
2013-04-25 14:20:00,20.41,20.42,20.39,20.39,756600.0,15.7555,15.7632,15.7401,15.7401,756600.0
2013-04-25 14:30:00,20.39,20.4,20.36,20.4,344000.0,15.7401,15.7478,15.7169,15.7478,344000.0
2013-04-25 14:40:00,20.4,20.42,20.39,20.4,625000.0,15.7478,15.7632,15.7401,15.7478,625000.0
2013-04-25 14:50:00,20.4,20.41,20.38,20.4,364600.0,15.7478,15.7555,15.7323,15.7478,364600.0
2013-04-25 15:00:00,20.41,20.41,20.36,20.36,486600.0,15.7555,15.7555,15.7169,15.7169,486600.0
2013-04-25 15:10:00,20.36,20.39,20.35,20.36,745400.0,15.7169,15.7401,15.7092,15.7169,745400.0
2013-04-25 15:20:00,20.36,20.36,20.33,20.35,466400.0,15.7169,15.7169,15.6937,15.7092,466400.0
2013-04-25 15:30:00,20.35,20.39,20.35,20.39,705800.0,15.7092,15.7401,15.7092,15.7401,705800.0
2013-04-25 15:40:00,20.39,20.4,20.36,20.39,853200.0,15.7401,15.7478,15.7169,15.7401,853200.0
2013-04-25 15:50:00,20.38,20.39,20.35,20.39,2194800.0,15.7323,15.7401,15.7092,15.7401,2194800.0
2013-04-26 09:30:00,20.42,20.43,20.36,20.36,326800.0,15.7632,15.7709,15.7169,15.7169,326800.0
2013-04-26 09:40:00,20.35,20.39,20.35,20.36,403000.0,15.7092,15.7401,15.7092,15.7169,403000.0
2013-04-26 09:50:00,20.36,20.47,20.36,20.46,707600.0,15.7169,15.8018,15.7169,15.7941,707600.0
2013-04-26 10:00:00,20.46,20.47,20.4,20.41,441600.0,15.7941,15.8018,15.7478,15.7555,441600.0
2013-04-26 10:10:00,20.41,20.43,20.33,20.33,732000.0,15.7555,15.7709,15.6937,15.6937,732000.0
2013-04-26 10:20:00,20.34,20.4,20.32,20.37,626800.0,15.7015,15.7478,15.686,15.7246,626800.0
2013-04-26 10:30:00,20.38,20.4,20.36,20.38,647400.0,15.7323,15.7478,15.7169,15.7323,647400.0
2013-04-26 10:40:00,20.38,20.43,20.36,20.43,774400.0,15.7323,15.7709,15.7169,15.7709,774400.0
2013-04-26 10:50:00,20.42,20.48,20.41,20.47,723000.0,15.7632,15.8095,15.7555,15.8018,723000.0
2013-04-26 11:00:00,20.47,20.5,20.46,20.48,550400.0,15.8018,15.825,15.7941,15.8095,550400.0
2013-04-26 11:10:00,20.49,20.54,20.48,20.5,997400.0,15.8172,15.8558,15.8095,15.825,997400.0
2013-04-26 11:20:00,20.5,20.55,20.5,20.52,561800.0,15.825,15.8636,15.825,15.8404,561800.0
2013-04-26 11:30:00,20.53,20.53,20.5,20.52,557000.0,15.8481,15.8481,15.825,15.8404,557000.0
2013-04-26 11:40:00,20.52,20.53,20.5,20.52,348000.0,15.8404,15.8481,15.825,15.8404,348000.0
2013-04-26 11:50:00,20.52,20.52,20.49,20.5,284400.0,15.8404,15.8404,15.8172,15.825,284400.0
2013-04-26 12:00:00,20.5,20.54,20.49,20.54,450400.0,15.825,15.8558,15.8172,15.8558,450400.0
2013-04-26 12:10:00,20.53,20.55,20.52,20.54,291200.0,15.8481,15.8636,15.8404,15.8558,291200.0
2013-04-26 12:20:00,20.53,20.54,20.51,20.52,187200.0,15.8481,15.8558,15.8327,15.8404,187200.0
2013-04-26 12:30:00,20.52,20.54,20.5,20.53,332600.0,15.8404,15.8558,15.825,15.8481,332600.0
2013-04-26 12:40:00,20.53,20.55,20.51,20.55,299200.0,15.8481,15.8636,15.8327,15.8636,299200.0
2013-04-26 12:50:00,20.55,20.57,20.54,20.56,318800.0,15.8636,15.879,15.8558,15.8713,318800.0
2013-04-26 13:00:00,20.56,20.57,20.53,20.54,278800.0,15.8713,15.879,15.8481,15.8558,278800.0
2013-04-26 13:10:00,20.54,20.6,20.53,20.59,365200.0,15.8558,15.9022,15.8481,15.8944,365200.0
2013-04-26 13:20:00,20.59,20.63,20.58,20.61,394400.0,15.8944,15.9253,15.8867,15.9099,394400.0
2013-04-26 13:30:00,20.61,20.65,20.61,20.64,669200.0,15.9099,15.9408,15.9099,15.933,669200.0
2013-04-26 13:40:00,20.64,20.65,20.63,20.65,415800.0,15.933,15.9408,15.9253,15.9408,415800.0
2013-04-26 13:50:00,20.65,20.66,20.64,20.66,284200.0,15.9408,15.9485,15.933,15.9485,284200.0
2013-04-26 14:00:00,20.66,20.68,20.64,20.67,716600.0,15.9485,15.9639,15.933,15.9562,716600.0
2013-04-26 14:10:00,20.67,20.68,20.67,20.68,452200.0,15.9562,15.9639,15.9562,15.9639,452200.0
2013-04-26 14:20:00,20.68,20.68,20.66,20.67,441000.0,15.9639,15.9639,15.9485,15.9562,441000.0
2013-04-26 14:30:00,20.67,20.69,20.66,20.69,263000.0,15.9562,15.9716,15.9485,15.9716,263000.0
2013-04-26 14:40:00,20.69,20.71,20.67,20.7,376600.0,15.9716,15.9871,15.9562,15.9794,376600.0
2013-04-26 14:50:00,20.71,20.73,20.69,20.72,574200.0,15.9871,16.0025,15.9716,15.9948,574200.0
2013-04-26 15:00:00,20.72,20.77,20.72,20.77,931000.0,15.9948,16.0334,15.9948,16.0334,931000.0
2013-04-26 15:10:00,20.76,20.77,20.75,20.75,931200.0,16.0257,16.0334,16.018,16.018,931200.0
2013-04-26 15:20:00,20.75,20.77,20.75,20.75,720200.0,16.018,16.0334,16.018,16.018,720200.0
2013-04-26 15:30:00,20.75,20.75,20.74,20.74,476000.0,16.018,16.018,16.0102,16.0102,476000.0
2013-04-26 15:40:00,20.74,20.75,20.72,20.72,934800.0,16.0102,16.018,15.9948,15.9948,934800.0
2013-04-26 15:50:00,20.72,20.73,20.68,20.7,1692800.0,15.9948,16.0025,15.9639,15.9794,1692800.0
2013-04-29 09:30:00,20.81,20.85,20.71,20.71,452400.0,16.0643,16.0952,15.9871,15.9871,452400.0
2013-04-29 09:40:00,20.71,20.71,20.64,20.67,370800.0,15.9871,15.9871,15.933,15.9562,370800.0
2013-04-29 09:50:00,20.67,20.69,20.65,20.66,315600.0,15.9562,15.9716,15.9408,15.9485,315600.0
2013-04-29 10:00:00,20.65,20.73,20.64,20.73,377200.0,15.9408,16.0025,15.933,16.0025,377200.0
2013-04-29 10:10:00,20.73,20.74,20.71,20.72,333400.0,16.0025,16.0102,15.9871,15.9948,333400.0
2013-04-29 10:20:00,20.72,20.79,20.72,20.79,328800.0,15.9948,16.0488,15.9948,16.0488,328800.0
2013-04-29 10:30:00,20.79,20.81,20.75,20.75,447600.0,16.0488,16.0643,16.018,16.018,447600.0
2013-04-29 10:40:00,20.76,20.79,20.75,20.78,200000.0,16.0257,16.0488,16.018,16.0411,200000.0
2013-04-29 10:50:00,20.78,20.79,20.77,20.79,266000.0,16.0411,16.0488,16.0334,16.0488,266000.0
2013-04-29 11:00:00,20.78,20.79,20.75,20.76,163400.0,16.0411,16.0488,16.018,16.0257,163400.0
2013-04-29 11:10:00,20.76,20.79,20.75,20.78,168600.0,16.0257,16.0488,16.018,16.0411,168600.0
2013-04-29 11:20:00,20.78,20.79,20.74,20.74,196000.0,16.0411,16.0488,16.0102,16.0102,196000.0
2013-04-29 11:30:00,20.74,20.75,20.69,20.7,262600.0,16.0102,16.018,15.9716,15.9794,262600.0
2013-04-29 11:40:00,20.7,20.72,20.68,20.72,329600.0,15.9794,15.9948,15.9639,15.9948,329600.0
2013-04-29 11:50:00,20.72,20.72,20.68,20.72,225400.0,15.9948,15.9948,15.9639,15.9948,225400.0
2013-04-29 12:00:00,20.72,20.74,20.71,20.72,402800.0,15.9948,16.0102,15.9871,15.9948,402800.0
2013-04-29 12:10:00,20.72,20.75,20.71,20.74,208800.0,15.9948,16.018,15.9871,16.0102,208800.0
2013-04-29 12:20:00,20.74,20.78,20.74,20.77,261000.0,16.0102,16.0411,16.0102,16.0334,261000.0
2013-04-29 12:30:00,20.76,20.8,20.76,20.79,237600.0,16.0257,16.0566,16.0257,16.0488,237600.0
2013-04-29 12:40:00,20.79,20.8,20.78,20.79,179800.0,16.0488,16.0566,16.0411,16.0488,179800.0
2013-04-29 12:50:00,20.79,20.8,20.78,20.79,194800.0,16.0488,16.0566,16.0411,16.0488,194800.0
2013-04-29 13:00:00,20.79,20.8,20.77,20.77,342000.0,16.0488,16.0566,16.0334,16.0334,342000.0
2013-04-29 13:10:00,20.77,20.77,20.75,20.76,205000.0,16.0334,16.0334,16.018,16.0257,205000.0
2013-04-29 13:20:00,20.76,20.79,20.75,20.78,297600.0,16.0257,16.0488,16.018,16.0411,297600.0
2013-04-29 13:30:00,20.78,20.79,20.78,20.78,153400.0,16.0411,16.0488,16.0411,16.0411,153400.0
2013-04-29 13:40:00,20.78,20.8,20.78,20.79,373200.0,16.0411,16.0566,16.0411,16.0488,373200.0
2013-04-29 13:50:00,20.79,20.8,20.78,20.79,227000.0,16.0488,16.0566,16.0411,16.0488,227000.0
2013-04-29 14:00:00,20.79,20.8,20.78,20.79,313400.0,16.0488,16.0566,16.0411,16.0488,313400.0
2013-04-29 14:10:00,20.79,20.8,20.78,20.78,265400.0,16.0488,16.0566,16.0411,16.0411,265400.0
2013-04-29 14:20:00,20.78,20.79,20.78,20.78,129800.0,16.0411,16.0488,16.0411,16.0411,129800.0
2013-04-29 14:30:00,20.78,20.78,20.77,20.78,198000.0,16.0411,16.0411,16.0334,16.0411,198000.0
2013-04-29 14:40:00,20.78,20.79,20.74,20.74,317000.0,16.0411,16.0488,16.0102,16.0102,317000.0
2013-04-29 14:50:00,20.74,20.75,20.73,20.74,245000.0,16.0102,16.018,16.0025,16.0102,245000.0
2013-04-29 15:00:00,20.74,20.74,20.68,20.7,327400.0,16.0102,16.0102,15.9639,15.9794,327400.0
2013-04-29 15:10:00,20.7,20.74,20.7,20.73,275200.0,15.9794,16.0102,15.9794,16.0025,275200.0
2013-04-29 15:20:00,20.73,20.75,20.71,20.74,401800.0,16.0025,16.018,15.9871,16.0102,401800.0
2013-04-29 15:30:00,20.74,20.77,20.74,20.76,297600.0,16.0102,16.0334,16.0102,16.0257,297600.0
2013-04-29 15:40:00,20.76,20.76,20.73,20.74,472600.0,16.0257,16.0257,16.0025,16.0102,472600.0
2013-04-29 15:50:00,20.74,20.77,20.74,20.74,1652600.0,16.0102,16.0334,16.0102,16.0102,1652600.0
2013-04-30 09:30:00,20.83,20.84,20.65,20.66,608800.0,16.0797,16.0874,15.9408,15.9485,608800.0
2013-04-30 09:40:00,20.66,20.69,20.57,20.69,480200.0,15.9485,15.9716,15.879,15.9716,480200.0
2013-04-30 09:50:00,20.69,20.77,20.65,20.75,648200.0,15.9716,16.0334,15.9408,16.018,648200.0
2013-04-30 10:00:00,20.75,20.83,20.68,20.7,394200.0,16.018,16.0797,15.9639,15.9794,394200.0
2013-04-30 10:10:00,20.7,20.73,20.65,20.67,334800.0,15.9794,16.0025,15.9408,15.9562,334800.0
2013-04-30 10:20:00,20.67,20.68,20.62,20.64,304400.0,15.9562,15.9639,15.9176,15.933,304400.0
2013-04-30 10:30:00,20.64,20.72,20.64,20.69,226800.0,15.933,15.9948,15.933,15.9716,226800.0
2013-04-30 10:40:00,20.69,20.75,20.69,20.73,187000.0,15.9716,16.018,15.9716,16.0025,187000.0
2013-04-30 10:50:00,20.72,20.76,20.69,20.71,271000.0,15.9948,16.0257,15.9716,15.9871,271000.0
2013-04-30 11:00:00,20.71,20.73,20.68,20.71,193400.0,15.9871,16.0025,15.9639,15.9871,193400.0
2013-04-30 11:10:00,20.71,20.73,20.67,20.67,228800.0,15.9871,16.0025,15.9562,15.9562,228800.0
2013-04-30 11:20:00,20.67,20.7,20.67,20.68,130800.0,15.9562,15.9794,15.9562,15.9639,130800.0
2013-04-30 11:30:00,20.68,20.7,20.68,20.68,287800.0,15.9639,15.9794,15.9639,15.9639,287800.0
2013-04-30 11:40:00,20.68,20.73,20.68,20.73,184200.0,15.9639,16.0025,15.9639,16.0025,184200.0
2013-04-30 11:50:00,20.73,20.74,20.72,20.73,199800.0,16.0025,16.0102,15.9948,16.0025,199800.0
2013-04-30 12:00:00,20.73,20.73,20.67,20.68,475400.0,16.0025,16.0025,15.9562,15.9639,475400.0
2013-04-30 12:10:00,20.67,20.68,20.67,20.68,428200.0,15.9562,15.9639,15.9562,15.9639,428200.0
2013-04-30 12:20:00,20.68,20.7,20.67,20.68,175800.0,15.9639,15.9794,15.9562,15.9639,175800.0
2013-04-30 12:30:00,20.68,20.69,20.67,20.68,210800.0,15.9639,15.9716,15.9562,15.9639,210800.0
2013-04-30 12:40:00,20.67,20.7,20.67,20.69,214200.0,15.9562,15.9794,15.9562,15.9716,214200.0
2013-04-30 12:50:00,20.69,20.71,20.68,20.7,243200.0,15.9716,15.9871,15.9639,15.9794,243200.0
2013-04-30 13:00:00,20.7,20.72,20.7,20.71,184000.0,15.9794,15.9948,15.9794,15.9871,184000.0
2013-04-30 13:10:00,20.71,20.72,20.68,20.71,234400.0,15.9871,15.9948,15.9639,15.9871,234400.0
2013-04-30 13:20:00,20.71,20.73,20.69,20.69,276000.0,15.9871,16.0025,15.9716,15.9716,276000.0
2013-04-30 13:30:00,20.69,20.71,20.68,20.7,159600.0,15.9716,15.9871,15.9639,15.9794,159600.0
2013-04-30 13:40:00,20.71,20.72,20.69,20.71,514600.0,15.9871,15.9948,15.9716,15.9871,514600.0
2013-04-30 13:50:00,20.71,20.74,20.71,20.73,255000.0,15.9871,16.0102,15.9871,16.0025,255000.0
2013-04-30 14:00:00,20.72,20.73,20.67,20.67,284000.0,15.9948,16.0025,15.9562,15.9562,284000.0
2013-04-30 14:10:00,20.67,20.71,20.66,20.7,587400.0,15.9562,15.9871,15.9485,15.9794,587400.0
2013-04-30 14:20:00,20.7,20.71,20.7,20.7,196400.0,15.9794,15.9871,15.9794,15.9794,196400.0
2013-04-30 14:30:00,20.71,20.71,20.69,20.7,261800.0,15.9871,15.9871,15.9716,15.9794,261800.0
2013-04-30 14:40:00,20.7,20.71,20.68,20.68,343400.0,15.9794,15.9871,15.9639,15.9639,343400.0
2013-04-30 14:50:00,20.68,20.7,20.68,20.69,166400.0,15.9639,15.9794,15.9639,15.9716,166400.0
2013-04-30 15:00:00,20.68,20.68,20.65,20.66,357800.0,15.9639,15.9639,15.9408,15.9485,357800.0
2013-04-30 15:10:00,20.66,20.66,20.65,20.65,401000.0,15.9485,15.9485,15.9408,15.9408,401000.0
2013-04-30 15:20:00,20.65,20.67,20.65,20.67,408400.0,15.9408,15.9562,15.9408,15.9562,408400.0
2013-04-30 15:30:00,20.67,20.75,20.67,20.74,857800.0,15.9562,16.018,15.9562,16.0102,857800.0
2013-04-30 15:40:00,20.74,20.74,20.69,20.72,537800.0,16.0102,16.0102,15.9716,15.9948,537800.0
2013-04-30 15:50:00,20.72,20.72,20.62,20.65,2026600.0,15.9948,15.9948,15.9176,15.9408,2026600.0
2013-05-01 09:30:00,20.99,21.24,20.93,20.99,2672800.0,16.2032,16.3962,16.1569,16.2032,2672800.0
2013-05-01 09:40:00,20.99,21.05,20.86,20.97,1311200.0,16.2032,16.2495,16.1029,16.1878,1311200.0
2013-05-01 09:50:00,20.96,21.05,20.93,20.96,1169000.0,16.1801,16.2495,16.1569,16.1801,1169000.0
2013-05-01 10:00:00,20.96,21.0,20.91,20.93,788200.0,16.1801,16.2109,16.1415,16.1569,788200.0
2013-05-01 10:10:00,20.93,20.93,20.86,20.9,723000.0,16.1569,16.1569,16.1029,16.1337,723000.0
2013-05-01 10:20:00,20.9,20.94,20.89,20.89,381800.0,16.1337,16.1646,16.126,16.126,381800.0
2013-05-01 10:30:00,20.88,20.9,20.83,20.89,564600.0,16.1183,16.1337,16.0797,16.126,564600.0
2013-05-01 10:40:00,20.89,20.97,20.88,20.97,472400.0,16.126,16.1878,16.1183,16.1878,472400.0
2013-05-01 10:50:00,20.97,21.04,20.97,21.04,855200.0,16.1878,16.2418,16.1878,16.2418,855200.0
2013-05-01 11:00:00,21.04,21.07,21.02,21.04,979200.0,16.2418,16.265,16.2264,16.2418,979200.0
2013-05-01 11:10:00,21.04,21.06,21.03,21.05,322600.0,16.2418,16.2573,16.2341,16.2495,322600.0
2013-05-01 11:20:00,21.05,21.15,21.04,21.13,958000.0,16.2495,16.3267,16.2418,16.3113,958000.0
2013-05-01 11:30:00,21.13,21.13,21.08,21.1,568200.0,16.3113,16.3113,16.2727,16.2881,568200.0
2013-05-01 11:40:00,21.11,21.11,21.08,21.09,373800.0,16.2959,16.2959,16.2727,16.2804,373800.0
2013-05-01 11:50:00,21.08,21.14,21.08,21.13,651400.0,16.2727,16.319,16.2727,16.3113,651400.0
2013-05-01 12:00:00,21.12,21.18,21.11,21.14,669600.0,16.3036,16.3499,16.2959,16.319,669600.0
2013-05-01 12:10:00,21.14,21.14,21.1,21.11,316000.0,16.319,16.319,16.2881,16.2959,316000.0
2013-05-01 12:20:00,21.11,21.12,21.08,21.09,275200.0,16.2959,16.3036,16.2727,16.2804,275200.0
2013-05-01 12:30:00,21.09,21.09,21.06,21.06,341600.0,16.2804,16.2804,16.2573,16.2573,341600.0
2013-05-01 12:40:00,21.06,21.08,21.05,21.07,539800.0,16.2573,16.2727,16.2495,16.265,539800.0
2013-05-01 12:50:00,21.06,21.07,21.02,21.03,218200.0,16.2573,16.265,16.2264,16.2341,218200.0
2013-05-01 13:00:00,21.03,21.03,21.0,21.0,274000.0,16.2341,16.2341,16.2109,16.2109,274000.0
2013-05-01 13:10:00,21.0,21.04,21.0,21.03,254800.0,16.2109,16.2418,16.2109,16.2341,254800.0
2013-05-01 13:20:00,21.03,21.07,21.03,21.05,304400.0,16.2341,16.265,16.2341,16.2495,304400.0
2013-05-01 13:30:00,21.05,21.06,21.03,21.03,272200.0,16.2495,16.2573,16.2341,16.2341,272200.0
2013-05-01 13:40:00,21.04,21.04,20.98,21.0,348800.0,16.2418,16.2418,16.1955,16.2109,348800.0
2013-05-01 13:50:00,21.0,21.01,20.99,21.0,339800.0,16.2109,16.2187,16.2032,16.2109,339800.0
2013-05-01 14:00:00,21.0,21.02,20.98,21.0,794200.0,16.2109,16.2264,16.1955,16.2109,794200.0
2013-05-01 14:10:00,21.0,21.0,20.97,20.98,700000.0,16.2109,16.2109,16.1878,16.1955,700000.0
2013-05-01 14:20:00,20.98,21.04,20.98,21.0,411800.0,16.1955,16.2418,16.1955,16.2109,411800.0
2013-05-01 14:30:00,21.0,21.0,20.97,20.97,330000.0,16.2109,16.2109,16.1878,16.1878,330000.0
2013-05-01 14:40:00,20.97,21.0,20.96,20.97,201200.0,16.1878,16.2109,16.1801,16.1878,201200.0
2013-05-01 14:50:00,20.97,20.97,20.92,20.96,547600.0,16.1878,16.1878,16.1492,16.1801,547600.0
2013-05-01 15:00:00,20.95,20.98,20.92,20.92,399800.0,16.1723,16.1955,16.1492,16.1492,399800.0
2013-05-01 15:10:00,20.92,20.92,20.86,20.91,446800.0,16.1492,16.1492,16.1029,16.1415,446800.0
2013-05-01 15:20:00,20.91,20.93,20.89,20.93,632200.0,16.1415,16.1569,16.126,16.1569,632200.0
2013-05-01 15:30:00,20.93,20.95,20.92,20.92,680800.0,16.1569,16.1723,16.1492,16.1492,680800.0
2013-05-01 15:40:00,20.92,20.93,20.9,20.93,813200.0,16.1492,16.1569,16.1337,16.1569,813200.0
2013-05-01 15:50:00,20.93,20.94,20.9,20.93,1804000.0,16.1569,16.1646,16.1337,16.1569,1804000.0
2013-05-02 09:30:00,20.86,21.0,20.83,20.85,1274000.0,16.1029,16.2109,16.0797,16.0952,1274000.0
2013-05-02 09:40:00,20.86,20.98,20.83,20.92,564200.0,16.1029,16.1955,16.0797,16.1492,564200.0
2013-05-02 09:50:00,20.93,20.93,20.86,20.91,435200.0,16.1569,16.1569,16.1029,16.1415,435200.0
2013-05-02 10:00:00,20.91,20.95,20.86,20.89,516400.0,16.1415,16.1723,16.1029,16.126,516400.0
2013-05-02 10:10:00,20.89,20.95,20.89,20.94,251000.0,16.126,16.1723,16.126,16.1646,251000.0
2013-05-02 10:20:00,20.94,20.97,20.93,20.95,180600.0,16.1646,16.1878,16.1569,16.1723,180600.0
2013-05-02 10:30:00,20.95,20.98,20.93,20.96,441200.0,16.1723,16.1955,16.1569,16.1801,441200.0
2013-05-02 10:40:00,20.96,20.98,20.92,20.92,347800.0,16.1801,16.1955,16.1492,16.1492,347800.0
2013-05-02 10:50:00,20.92,20.95,20.92,20.95,343800.0,16.1492,16.1723,16.1492,16.1723,343800.0
2013-05-02 11:00:00,20.95,20.96,20.91,20.91,368600.0,16.1723,16.1801,16.1415,16.1415,368600.0
2013-05-02 11:10:00,20.91,20.99,20.91,20.99,423000.0,16.1415,16.2032,16.1415,16.2032,423000.0
2013-05-02 11:20:00,20.99,21.02,20.98,21.01,251000.0,16.2032,16.2264,16.1955,16.2187,251000.0
2013-05-02 11:30:00,21.01,21.03,21.0,21.01,216000.0,16.2187,16.2341,16.2109,16.2187,216000.0
2013-05-02 11:40:00,21.01,21.04,21.0,21.04,426200.0,16.2187,16.2418,16.2109,16.2418,426200.0
2013-05-02 11:50:00,21.03,21.04,21.02,21.04,180400.0,16.2341,16.2418,16.2264,16.2418,180400.0
2013-05-02 12:00:00,21.04,21.05,21.01,21.02,340800.0,16.2418,16.2495,16.2187,16.2264,340800.0
2013-05-02 12:10:00,21.01,21.02,20.98,20.98,192800.0,16.2187,16.2264,16.1955,16.1955,192800.0
2013-05-02 12:20:00,20.98,21.0,20.97,21.0,249600.0,16.1955,16.2109,16.1878,16.2109,249600.0
2013-05-02 12:30:00,21.0,21.04,21.0,21.04,239600.0,16.2109,16.2418,16.2109,16.2418,239600.0
2013-05-02 12:40:00,21.05,21.06,21.04,21.06,187800.0,16.2495,16.2573,16.2418,16.2573,187800.0
2013-05-02 12:50:00,21.06,21.07,21.06,21.06,167400.0,16.2573,16.265,16.2573,16.2573,167400.0
2013-05-02 13:00:00,21.06,21.1,21.06,21.1,242800.0,16.2573,16.2881,16.2573,16.2881,242800.0
2013-05-02 13:10:00,21.09,21.1,21.07,21.07,254200.0,16.2804,16.2881,16.265,16.265,254200.0
2013-05-02 13:20:00,21.07,21.1,21.06,21.07,253200.0,16.265,16.2881,16.2573,16.265,253200.0
2013-05-02 13:30:00,21.08,21.08,21.04,21.05,511600.0,16.2727,16.2727,16.2418,16.2495,511600.0
2013-05-02 13:40:00,21.05,21.07,21.04,21.06,624200.0,16.2495,16.265,16.2418,16.2573,624200.0
2013-05-02 13:50:00,21.06,21.1,21.06,21.09,364200.0,16.2573,16.2881,16.2573,16.2804,364200.0
2013-05-02 14:00:00,21.1,21.1,21.05,21.05,377000.0,16.2881,16.2881,16.2495,16.2495,377000.0
2013-05-02 14:10:00,21.05,21.05,21.02,21.03,246800.0,16.2495,16.2495,16.2264,16.2341,246800.0
2013-05-02 14:20:00,21.03,21.04,21.0,21.01,451800.0,16.2341,16.2418,16.2109,16.2187,451800.0
2013-05-02 14:30:00,21.01,21.03,21.0,21.03,207800.0,16.2187,16.2341,16.2109,16.2341,207800.0
2013-05-02 14:40:00,21.03,21.03,20.98,21.0,204600.0,16.2341,16.2341,16.1955,16.2109,204600.0
2013-05-02 14:50:00,20.99,21.0,20.96,20.98,320800.0,16.2032,16.2109,16.1801,16.1955,320800.0
2013-05-02 15:00:00,20.98,21.0,20.98,20.99,224800.0,16.1955,16.2109,16.1955,16.2032,224800.0
2013-05-02 15:10:00,20.99,21.02,20.98,21.0,343400.0,16.2032,16.2264,16.1955,16.2109,343400.0
2013-05-02 15:20:00,21.0,21.01,20.99,21.0,194600.0,16.2109,16.2187,16.2032,16.2109,194600.0
2013-05-02 15:30:00,21.0,21.04,21.0,21.03,384000.0,16.2109,16.2418,16.2109,16.2341,384000.0
2013-05-02 15:40:00,21.04,21.04,21.02,21.04,330600.0,16.2418,16.2418,16.2264,16.2418,330600.0
2013-05-02 15:50:00,21.04,21.08,21.04,21.05,1227600.0,16.2418,16.2727,16.2418,16.2495,1227600.0
2013-05-03 09:30:00,21.07,21.25,21.07,21.21,922800.0,16.265,16.4039,16.265,16.3731,922800.0
2013-05-03 09:40:00,21.21,21.25,21.2,21.24,402400.0,16.3731,16.4039,16.3653,16.3962,402400.0
2013-05-03 09:50:00,21.24,21.26,21.13,21.13,489000.0,16.3962,16.4117,16.3113,16.3113,489000.0
2013-05-03 10:00:00,21.12,21.24,21.11,21.23,405600.0,16.3036,16.3962,16.2959,16.3885,405600.0
2013-05-03 10:10:00,21.23,21.26,21.21,21.25,202600.0,16.3885,16.4117,16.3731,16.4039,202600.0
2013-05-03 10:20:00,21.25,21.31,21.24,21.3,658000.0,16.4039,16.4502,16.3962,16.4425,658000.0
2013-05-03 10:30:00,21.3,21.38,21.29,21.36,854400.0,16.4425,16.5043,16.4348,16.4888,854400.0
2013-05-03 10:40:00,21.36,21.38,21.33,21.33,292400.0,16.4888,16.5043,16.4657,16.4657,292400.0
2013-05-03 10:50:00,21.33,21.35,21.32,21.33,260200.0,16.4657,16.4811,16.458,16.4657,260200.0
2013-05-03 11:00:00,21.33,21.36,21.33,21.36,217000.0,16.4657,16.4888,16.4657,16.4888,217000.0
2013-05-03 11:10:00,21.36,21.38,21.34,21.34,192400.0,16.4888,16.5043,16.4734,16.4734,192400.0
2013-05-03 11:20:00,21.34,21.34,21.3,21.3,259200.0,16.4734,16.4734,16.4425,16.4425,259200.0
2013-05-03 11:30:00,21.3,21.32,21.22,21.25,442200.0,16.4425,16.458,16.3808,16.4039,442200.0
2013-05-03 11:40:00,21.25,21.32,21.24,21.32,265400.0,16.4039,16.458,16.3962,16.458,265400.0
2013-05-03 11:50:00,21.32,21.34,21.31,21.33,235400.0,16.458,16.4734,16.4502,16.4657,235400.0
2013-05-03 12:00:00,21.33,21.34,21.3,21.3,226400.0,16.4657,16.4734,16.4425,16.4425,226400.0
2013-05-03 12:10:00,21.31,21.32,21.27,21.28,247800.0,16.4502,16.458,16.4194,16.4271,247800.0
2013-05-03 12:20:00,21.28,21.31,21.27,21.3,155800.0,16.4271,16.4502,16.4194,16.4425,155800.0
2013-05-03 12:30:00,21.3,21.31,21.27,21.28,351600.0,16.4425,16.4502,16.4194,16.4271,351600.0
2013-05-03 12:40:00,21.28,21.3,21.27,21.29,235200.0,16.4271,16.4425,16.4194,16.4348,235200.0
2013-05-03 12:50:00,21.29,21.33,21.29,21.32,181000.0,16.4348,16.4657,16.4348,16.458,181000.0
2013-05-03 13:00:00,21.32,21.35,21.32,21.33,244000.0,16.458,16.4811,16.458,16.4657,244000.0
2013-05-03 13:10:00,21.33,21.34,21.32,21.32,262400.0,16.4657,16.4734,16.458,16.458,262400.0
2013-05-03 13:20:00,21.32,21.32,21.3,21.3,159200.0,16.458,16.458,16.4425,16.4425,159200.0
2013-05-03 13:30:00,21.3,21.32,21.3,21.31,102000.0,16.4425,16.458,16.4425,16.4502,102000.0
2013-05-03 13:40:00,21.31,21.35,21.3,21.33,318400.0,16.4502,16.4811,16.4425,16.4657,318400.0
2013-05-03 13:50:00,21.33,21.33,21.29,21.3,204400.0,16.4657,16.4657,16.4348,16.4425,204400.0
2013-05-03 14:00:00,21.3,21.31,21.29,21.3,257800.0,16.4425,16.4502,16.4348,16.4425,257800.0
2013-05-03 14:10:00,21.3,21.31,21.29,21.29,418200.0,16.4425,16.4502,16.4348,16.4348,418200.0
2013-05-03 14:20:00,21.29,21.31,21.28,21.29,307200.0,16.4348,16.4502,16.4271,16.4348,307200.0
2013-05-03 14:30:00,21.29,21.31,21.28,21.28,192000.0,16.4348,16.4502,16.4271,16.4271,192000.0
2013-05-03 14:40:00,21.28,21.28,21.24,21.27,343800.0,16.4271,16.4271,16.3962,16.4194,343800.0
2013-05-03 14:50:00,21.28,21.3,21.27,21.29,190200.0,16.4271,16.4425,16.4194,16.4348,190200.0
2013-05-03 15:00:00,21.29,21.3,21.25,21.25,174800.0,16.4348,16.4425,16.4039,16.4039,174800.0
2013-05-03 15:10:00,21.25,21.28,21.25,21.26,246200.0,16.4039,16.4271,16.4039,16.4117,246200.0
2013-05-03 15:20:00,21.27,21.29,21.25,21.28,217000.0,16.4194,16.4348,16.4039,16.4271,217000.0
2013-05-03 15:30:00,21.28,21.33,21.28,21.31,484600.0,16.4271,16.4657,16.4271,16.4502,484600.0
2013-05-03 15:40:00,21.31,21.33,21.3,21.31,427600.0,16.4502,16.4657,16.4425,16.4502,427600.0
2013-05-03 15:50:00,21.31,21.32,21.24,21.26,1591200.0,16.4502,16.458,16.3962,16.4117,1591200.0
2013-05-06 09:30:00,21.23,21.27,21.17,21.23,535200.0,16.3885,16.4194,16.3422,16.3885,535200.0
2013-05-06 09:40:00,21.22,21.25,21.21,21.22,285000.0,16.3808,16.4039,16.3731,16.3808,285000.0
2013-05-06 09:50:00,21.22,21.23,21.17,21.23,253600.0,16.3808,16.3885,16.3422,16.3885,253600.0
2013-05-06 10:00:00,21.23,21.24,21.19,21.21,290800.0,16.3885,16.3962,16.3576,16.3731,290800.0
2013-05-06 10:10:00,21.22,21.25,21.21,21.24,313600.0,16.3808,16.4039,16.3731,16.3962,313600.0
2013-05-06 10:20:00,21.24,21.24,21.21,21.24,291400.0,16.3962,16.3962,16.3731,16.3962,291400.0
2013-05-06 10:30:00,21.24,21.27,21.24,21.26,399000.0,16.3962,16.4194,16.3962,16.4117,399000.0
2013-05-06 10:40:00,21.26,21.27,21.24,21.25,302400.0,16.4117,16.4194,16.3962,16.4039,302400.0
2013-05-06 10:50:00,21.25,21.29,21.25,21.27,292000.0,16.4039,16.4348,16.4039,16.4194,292000.0
2013-05-06 11:00:00,21.27,21.29,21.26,21.28,398000.0,16.4194,16.4348,16.4117,16.4271,398000.0
2013-05-06 11:10:00,21.28,21.3,21.28,21.3,176400.0,16.4271,16.4425,16.4271,16.4425,176400.0
2013-05-06 11:20:00,21.3,21.32,21.29,21.31,257800.0,16.4425,16.458,16.4348,16.4502,257800.0
2013-05-06 11:30:00,21.31,21.35,21.31,21.33,436200.0,16.4502,16.4811,16.4502,16.4657,436200.0
2013-05-06 11:40:00,21.33,21.34,21.31,21.33,283000.0,16.4657,16.4734,16.4502,16.4657,283000.0
2013-05-06 11:50:00,21.33,21.35,21.33,21.34,170400.0,16.4657,16.4811,16.4657,16.4734,170400.0
2013-05-06 12:00:00,21.34,21.35,21.33,21.33,223200.0,16.4734,16.4811,16.4657,16.4657,223200.0
2013-05-06 12:10:00,21.34,21.34,21.3,21.32,180600.0,16.4734,16.4734,16.4425,16.458,180600.0
2013-05-06 12:20:00,21.32,21.33,21.3,21.3,238200.0,16.458,16.4657,16.4425,16.4425,238200.0
2013-05-06 12:30:00,21.3,21.34,21.3,21.34,187000.0,16.4425,16.4734,16.4425,16.4734,187000.0
2013-05-06 12:40:00,21.33,21.35,21.33,21.34,151000.0,16.4657,16.4811,16.4657,16.4734,151000.0
2013-05-06 12:50:00,21.34,21.35,21.34,21.35,176200.0,16.4734,16.4811,16.4734,16.4811,176200.0
2013-05-06 13:00:00,21.35,21.36,21.35,21.36,277600.0,16.4811,16.4888,16.4811,16.4888,277600.0
2013-05-06 13:10:00,21.36,21.37,21.36,21.36,133800.0,16.4888,16.4966,16.4888,16.4888,133800.0
2013-05-06 13:20:00,21.36,21.36,21.33,21.34,198200.0,16.4888,16.4888,16.4657,16.4734,198200.0
2013-05-06 13:30:00,21.34,21.36,21.34,21.36,246200.0,16.4734,16.4888,16.4734,16.4888,246200.0
2013-05-06 13:40:00,21.36,21.36,21.35,21.36,209400.0,16.4888,16.4888,16.4811,16.4888,209400.0
2013-05-06 13:50:00,21.36,21.37,21.35,21.36,240400.0,16.4888,16.4966,16.4811,16.4888,240400.0
2013-05-06 14:00:00,21.36,21.38,21.36,21.38,247000.0,16.4888,16.5043,16.4888,16.5043,247000.0
2013-05-06 14:10:00,21.37,21.38,21.36,21.37,293000.0,16.4966,16.5043,16.4888,16.4966,293000.0
2013-05-06 14:20:00,21.37,21.38,21.36,21.36,216800.0,16.4966,16.5043,16.4888,16.4888,216800.0
2013-05-06 14:30:00,21.36,21.37,21.36,21.36,166800.0,16.4888,16.4966,16.4888,16.4888,166800.0
2013-05-06 14:40:00,21.36,21.39,21.36,21.37,329200.0,16.4888,16.512,16.4888,16.4966,329200.0
2013-05-06 14:50:00,21.38,21.38,21.36,21.36,194800.0,16.5043,16.5043,16.4888,16.4888,194800.0
2013-05-06 15:00:00,21.36,21.39,21.36,21.37,402200.0,16.4888,16.512,16.4888,16.4966,402200.0
2013-05-06 15:10:00,21.37,21.38,21.36,21.37,208600.0,16.4966,16.5043,16.4888,16.4966,208600.0
2013-05-06 15:20:00,21.36,21.37,21.35,21.35,379000.0,16.4888,16.4966,16.4811,16.4811,379000.0
2013-05-06 15:30:00,21.35,21.39,21.35,21.39,530400.0,16.4811,16.512,16.4811,16.512,530400.0
2013-05-06 15:40:00,21.39,21.42,21.39,21.41,937800.0,16.512,16.5352,16.512,16.5274,937800.0
2013-05-06 15:50:00,21.41,21.42,21.36,21.39,2078200.0,16.5274,16.5352,16.4888,16.512,2078200.0
2013-05-07 09:30:00,21.47,21.58,21.42,21.52,1106400.0,16.5738,16.6587,16.5352,16.6124,1106400.0
2013-05-07 09:40:00,21.53,21.56,21.5,21.5,370400.0,16.6201,16.6432,16.5969,16.5969,370400.0
2013-05-07 09:50:00,21.5,21.54,21.49,21.5,298600.0,16.5969,16.6278,16.5892,16.5969,298600.0
2013-05-07 10:00:00,21.51,21.56,21.5,21.54,638400.0,16.6046,16.6432,16.5969,16.6278,638400.0
2013-05-07 10:10:00,21.54,21.6,21.54,21.57,1013600.0,16.6278,16.6741,16.6278,16.651,1013600.0
2013-05-07 10:20:00,21.56,21.56,21.52,21.53,494800.0,16.6432,16.6432,16.6124,16.6201,494800.0
2013-05-07 10:30:00,21.53,21.54,21.52,21.53,680800.0,16.6201,16.6278,16.6124,16.6201,680800.0
2013-05-07 10:40:00,21.53,21.57,21.52,21.55,204200.0,16.6201,16.651,16.6124,16.6355,204200.0
2013-05-07 10:50:00,21.55,21.56,21.53,21.54,905600.0,16.6355,16.6432,16.6201,16.6278,905600.0
2013-05-07 11:00:00,21.54,21.61,21.54,21.61,302600.0,16.6278,16.6818,16.6278,16.6818,302600.0
2013-05-07 11:10:00,21.61,21.62,21.6,21.61,234200.0,16.6818,16.6896,16.6741,16.6818,234200.0
2013-05-07 11:20:00,21.61,21.61,21.6,21.61,250200.0,16.6818,16.6818,16.6741,16.6818,250200.0
2013-05-07 11:30:00,21.61,21.61,21.58,21.58,168800.0,16.6818,16.6818,16.6587,16.6587,168800.0
2013-05-07 11:40:00,21.58,21.59,21.58,21.58,116600.0,16.6587,16.6664,16.6587,16.6587,116600.0
2013-05-07 11:50:00,21.58,21.58,21.56,21.58,198200.0,16.6587,16.6587,16.6432,16.6587,198200.0
2013-05-07 12:00:00,21.58,21.59,21.57,21.59,183200.0,16.6587,16.6664,16.651,16.6664,183200.0
2013-05-07 12:10:00,21.59,21.6,21.58,21.59,145200.0,16.6664,16.6741,16.6587,16.6664,145200.0
2013-05-07 12:20:00,21.59,21.6,21.56,21.56,136400.0,16.6664,16.6741,16.6432,16.6432,136400.0
2013-05-07 12:30:00,21.56,21.58,21.55,21.58,196000.0,16.6432,16.6587,16.6355,16.6587,196000.0
2013-05-07 12:40:00,21.59,21.59,21.56,21.58,170000.0,16.6664,16.6664,16.6432,16.6587,170000.0
2013-05-07 12:50:00,21.58,21.61,21.57,21.6,228400.0,16.6587,16.6818,16.651,16.6741,228400.0
2013-05-07 13:00:00,21.6,21.63,21.6,21.61,343600.0,16.6741,16.6973,16.6741,16.6818,343600.0
2013-05-07 13:10:00,21.61,21.61,21.6,21.61,261600.0,16.6818,16.6818,16.6741,16.6818,261600.0
2013-05-07 13:20:00,21.61,21.62,21.6,21.61,156000.0,16.6818,16.6896,16.6741,16.6818,156000.0
2013-05-07 13:30:00,21.6,21.61,21.6,21.61,212400.0,16.6741,16.6818,16.6741,16.6818,212400.0
2013-05-07 13:40:00,21.61,21.61,21.59,21.59,269600.0,16.6818,16.6818,16.6664,16.6664,269600.0
2013-05-07 13:50:00,21.59,21.6,21.59,21.6,202200.0,16.6664,16.6741,16.6664,16.6741,202200.0
2013-05-07 14:00:00,21.59,21.6,21.57,21.58,389200.0,16.6664,16.6741,16.651,16.6587,389200.0
2013-05-07 14:10:00,21.58,21.59,21.58,21.58,155200.0,16.6587,16.6664,16.6587,16.6587,155200.0
2013-05-07 14:20:00,21.58,21.6,21.58,21.59,241000.0,16.6587,16.6741,16.6587,16.6664,241000.0
2013-05-07 14:30:00,21.59,21.6,21.56,21.58,390000.0,16.6664,16.6741,16.6432,16.6587,390000.0
2013-05-07 14:40:00,21.58,21.59,21.56,21.57,282000.0,16.6587,16.6664,16.6432,16.651,282000.0
2013-05-07 14:50:00,21.57,21.58,21.56,21.58,287600.0,16.651,16.6587,16.6432,16.6587,287600.0
2013-05-07 15:00:00,21.58,21.59,21.57,21.58,328200.0,16.6587,16.6664,16.651,16.6587,328200.0
2013-05-07 15:10:00,21.58,21.6,21.57,21.59,461400.0,16.6587,16.6741,16.651,16.6664,461400.0
2013-05-07 15:20:00,21.58,21.59,21.58,21.59,657400.0,16.6587,16.6664,16.6587,16.6664,657400.0
2013-05-07 15:30:00,21.59,21.6,21.55,21.56,648200.0,16.6664,16.6741,16.6355,16.6432,648200.0
2013-05-07 15:40:00,21.56,21.57,21.55,21.55,838200.0,16.6432,16.651,16.6355,16.6355,838200.0
2013-05-07 15:50:00,21.56,21.57,21.52,21.53,2043200.0,16.6432,16.651,16.6124,16.6201,2043200.0
2013-05-08 09:30:00,21.47,21.59,21.46,21.5,479800.0,16.5738,16.6664,16.566,16.5969,479800.0
2013-05-08 09:40:00,21.5,21.5,21.47,21.48,190600.0,16.5969,16.5969,16.5738,16.5815,190600.0
2013-05-08 09:50:00,21.48,21.56,21.46,21.55,337800.0,16.5815,16.6432,16.566,16.6355,337800.0
2013-05-08 10:00:00,21.55,21.57,21.53,21.54,402400.0,16.6355,16.651,16.6201,16.6278,402400.0
2013-05-08 10:10:00,21.54,21.55,21.5,21.54,536400.0,16.6278,16.6355,16.5969,16.6278,536400.0
2013-05-08 10:20:00,21.54,21.58,21.54,21.58,319000.0,16.6278,16.6587,16.6278,16.6587,319000.0
2013-05-08 10:30:00,21.58,21.58,21.54,21.57,239400.0,16.6587,16.6587,16.6278,16.651,239400.0
2013-05-08 10:40:00,21.57,21.59,21.56,21.59,367400.0,16.651,16.6664,16.6432,16.6664,367400.0
2013-05-08 10:50:00,21.59,21.62,21.58,21.61,278200.0,16.6664,16.6896,16.6587,16.6818,278200.0
2013-05-08 11:00:00,21.61,21.65,21.61,21.65,159600.0,16.6818,16.7127,16.6818,16.7127,159600.0
2013-05-08 11:10:00,21.65,21.66,21.64,21.66,292200.0,16.7127,16.7204,16.705,16.7204,292200.0
2013-05-08 11:20:00,21.66,21.67,21.63,21.65,231000.0,16.7204,16.7281,16.6973,16.7127,231000.0
2013-05-08 11:30:00,21.65,21.65,21.64,21.65,181800.0,16.7127,16.7127,16.705,16.7127,181800.0
2013-05-08 11:40:00,21.65,21.66,21.64,21.64,175000.0,16.7127,16.7204,16.705,16.705,175000.0
2013-05-08 11:50:00,21.64,21.65,21.61,21.63,266400.0,16.705,16.7127,16.6818,16.6973,266400.0
2013-05-08 12:00:00,21.63,21.65,21.62,21.65,210800.0,16.6973,16.7127,16.6896,16.7127,210800.0
2013-05-08 12:10:00,21.65,21.66,21.64,21.65,666600.0,16.7127,16.7204,16.705,16.7127,666600.0
2013-05-08 12:20:00,21.65,21.65,21.61,21.61,267400.0,16.7127,16.7127,16.6818,16.6818,267400.0
2013-05-08 12:30:00,21.61,21.64,21.61,21.63,156000.0,16.6818,16.705,16.6818,16.6973,156000.0
2013-05-08 12:40:00,21.63,21.66,21.63,21.66,166400.0,16.6973,16.7204,16.6973,16.7204,166400.0
2013-05-08 12:50:00,21.66,21.67,21.66,21.67,162000.0,16.7204,16.7281,16.7204,16.7281,162000.0
2013-05-08 13:00:00,21.67,21.67,21.65,21.66,236400.0,16.7281,16.7281,16.7127,16.7204,236400.0
2013-05-08 13:10:00,21.65,21.66,21.65,21.66,118000.0,16.7127,16.7204,16.7127,16.7204,118000.0
2013-05-08 13:20:00,21.66,21.68,21.65,21.68,358400.0,16.7204,16.7359,16.7127,16.7359,358400.0
2013-05-08 13:30:00,21.68,21.68,21.66,21.66,191800.0,16.7359,16.7359,16.7204,16.7204,191800.0
2013-05-08 13:40:00,21.66,21.66,21.63,21.64,125000.0,16.7204,16.7204,16.6973,16.705,125000.0
2013-05-08 13:50:00,21.63,21.64,21.61,21.61,167800.0,16.6973,16.705,16.6818,16.6818,167800.0
2013-05-08 14:00:00,21.61,21.65,21.61,21.63,175600.0,16.6818,16.7127,16.6818,16.6973,175600.0
2013-05-08 14:10:00,21.63,21.64,21.62,21.63,417600.0,16.6973,16.705,16.6896,16.6973,417600.0
2013-05-08 14:20:00,21.63,21.66,21.62,21.62,616600.0,16.6973,16.7204,16.6896,16.6896,616600.0
2013-05-08 14:30:00,21.62,21.63,21.59,21.6,341600.0,16.6896,16.6973,16.6664,16.6741,341600.0
2013-05-08 14:40:00,21.6,21.6,21.56,21.56,280200.0,16.6741,16.6741,16.6432,16.6432,280200.0
2013-05-08 14:50:00,21.56,21.56,21.55,21.55,177400.0,16.6432,16.6432,16.6355,16.6355,177400.0
2013-05-08 15:00:00,21.55,21.56,21.55,21.55,144800.0,16.6355,16.6432,16.6355,16.6355,144800.0
2013-05-08 15:10:00,21.56,21.58,21.55,21.58,216600.0,16.6432,16.6587,16.6355,16.6587,216600.0
2013-05-08 15:20:00,21.58,21.63,21.57,21.63,462800.0,16.6587,16.6973,16.651,16.6973,462800.0
2013-05-08 15:30:00,21.63,21.64,21.61,21.61,325400.0,16.6973,16.705,16.6818,16.6818,325400.0
2013-05-08 15:40:00,21.61,21.62,21.61,21.61,396200.0,16.6818,16.6896,16.6818,16.6818,396200.0
2013-05-08 15:50:00,21.61,21.66,21.61,21.64,1502800.0,16.6818,16.7204,16.6818,16.705,1502800.0
2013-05-09 09:30:00,21.55,21.63,21.54,21.63,436400.0,16.6355,16.6973,16.6278,16.6973,436400.0
2013-05-09 09:40:00,21.62,21.65,21.55,21.55,228800.0,16.6896,16.7127,16.6355,16.6355,228800.0
2013-05-09 09:50:00,21.55,21.56,21.51,21.51,345200.0,16.6355,16.6432,16.6046,16.6046,345200.0
2013-05-09 10:00:00,21.51,21.52,21.47,21.52,575400.0,16.6046,16.6124,16.5738,16.6124,575400.0
2013-05-09 10:10:00,21.52,21.54,21.49,21.5,358000.0,16.6124,16.6278,16.5892,16.5969,358000.0
2013-05-09 10:20:00,21.5,21.51,21.48,21.5,351600.0,16.5969,16.6046,16.5815,16.5969,351600.0
2013-05-09 10:30:00,21.5,21.52,21.49,21.49,442800.0,16.5969,16.6124,16.5892,16.5892,442800.0
2013-05-09 10:40:00,21.49,21.5,21.49,21.49,446600.0,16.5892,16.5969,16.5892,16.5892,446600.0
2013-05-09 10:50:00,21.49,21.49,21.46,21.46,704200.0,16.5892,16.5892,16.566,16.566,704200.0
2013-05-09 11:00:00,21.46,21.49,21.46,21.48,267000.0,16.566,16.5892,16.566,16.5815,267000.0
2013-05-09 11:10:00,21.48,21.48,21.44,21.45,308000.0,16.5815,16.5815,16.5506,16.5583,308000.0
2013-05-09 11:20:00,21.45,21.46,21.43,21.44,531000.0,16.5583,16.566,16.5429,16.5506,531000.0
2013-05-09 11:30:00,21.44,21.45,21.41,21.42,211200.0,16.5506,16.5583,16.5274,16.5352,211200.0
2013-05-09 11:40:00,21.41,21.42,21.39,21.41,268400.0,16.5274,16.5352,16.512,16.5274,268400.0
2013-05-09 11:50:00,21.41,21.43,21.4,21.43,442200.0,16.5274,16.5429,16.5197,16.5429,442200.0
2013-05-09 12:00:00,21.43,21.46,21.41,21.41,171800.0,16.5429,16.566,16.5274,16.5274,171800.0
2013-05-09 12:10:00,21.41,21.41,21.39,21.39,673000.0,16.5274,16.5274,16.512,16.512,673000.0
2013-05-09 12:20:00,21.4,21.4,21.38,21.4,196400.0,16.5197,16.5197,16.5043,16.5197,196400.0
2013-05-09 12:30:00,21.4,21.41,21.39,21.41,139200.0,16.5197,16.5274,16.512,16.5274,139200.0
2013-05-09 12:40:00,21.41,21.42,21.4,21.41,184000.0,16.5274,16.5352,16.5197,16.5274,184000.0
2013-05-09 12:50:00,21.41,21.45,21.41,21.45,220800.0,16.5274,16.5583,16.5274,16.5583,220800.0
2013-05-09 13:00:00,21.45,21.45,21.43,21.45,256400.0,16.5583,16.5583,16.5429,16.5583,256400.0
2013-05-09 13:10:00,21.45,21.5,21.43,21.48,616800.0,16.5583,16.5969,16.5429,16.5815,616800.0
2013-05-09 13:20:00,21.48,21.49,21.47,21.48,129800.0,16.5815,16.5892,16.5738,16.5815,129800.0
2013-05-09 13:30:00,21.48,21.5,21.48,21.5,302800.0,16.5815,16.5969,16.5815,16.5969,302800.0
2013-05-09 13:40:00,21.5,21.56,21.5,21.56,364600.0,16.5969,16.6432,16.5969,16.6432,364600.0
2013-05-09 13:50:00,21.56,21.58,21.55,21.57,312800.0,16.6432,16.6587,16.6355,16.651,312800.0
2013-05-09 14:00:00,21.56,21.57,21.53,21.54,197000.0,16.6432,16.651,16.6201,16.6278,197000.0
2013-05-09 14:10:00,21.54,21.55,21.52,21.52,235000.0,16.6278,16.6355,16.6124,16.6124,235000.0
2013-05-09 14:20:00,21.52,21.54,21.5,21.53,212600.0,16.6124,16.6278,16.5969,16.6201,212600.0
2013-05-09 14:30:00,21.54,21.54,21.48,21.49,284800.0,16.6278,16.6278,16.5815,16.5892,284800.0
2013-05-09 14:40:00,21.49,21.49,21.46,21.47,305000.0,16.5892,16.5892,16.566,16.5738,305000.0
2013-05-09 14:50:00,21.48,21.48,21.42,21.43,329200.0,16.5815,16.5815,16.5352,16.5429,329200.0
2013-05-09 15:00:00,21.43,21.45,21.4,21.43,481600.0,16.5429,16.5583,16.5197,16.5429,481600.0
2013-05-09 15:10:00,21.43,21.47,21.43,21.46,349000.0,16.5429,16.5738,16.5429,16.566,349000.0
2013-05-09 15:20:00,21.45,21.48,21.45,21.47,367000.0,16.5583,16.5815,16.5583,16.5738,367000.0
2013-05-09 15:30:00,21.47,21.48,21.45,21.45,393200.0,16.5738,16.5815,16.5583,16.5583,393200.0
2013-05-09 15:40:00,21.45,21.46,21.43,21.44,628800.0,16.5583,16.566,16.5429,16.5506,628800.0
2013-05-09 15:50:00,21.45,21.48,21.41,21.48,1220000.0,16.5583,16.5815,16.5274,16.5815,1220000.0
2013-05-10 09:30:00,21.55,21.61,21.5,21.58,427200.0,16.6355,16.6818,16.5969,16.6587,427200.0
2013-05-10 09:40:00,21.58,21.63,21.56,21.57,460200.0,16.6587,16.6973,16.6432,16.651,460200.0
2013-05-10 09:50:00,21.57,21.67,21.54,21.65,479800.0,16.651,16.7281,16.6278,16.7127,479800.0
2013-05-10 10:00:00,21.65,21.68,21.64,21.65,541200.0,16.7127,16.7359,16.705,16.7127,541200.0
2013-05-10 10:10:00,21.65,21.67,21.63,21.65,379000.0,16.7127,16.7281,16.6973,16.7127,379000.0
2013-05-10 10:20:00,21.65,21.65,21.59,21.59,190800.0,16.7127,16.7127,16.6664,16.6664,190800.0
2013-05-10 10:30:00,21.59,21.59,21.5,21.53,237800.0,16.6664,16.6664,16.5969,16.6201,237800.0
2013-05-10 10:40:00,21.52,21.56,21.51,21.54,307200.0,16.6124,16.6432,16.6046,16.6278,307200.0
2013-05-10 10:50:00,21.54,21.58,21.52,21.56,210800.0,16.6278,16.6587,16.6124,16.6432,210800.0
2013-05-10 11:00:00,21.56,21.59,21.54,21.58,154000.0,16.6432,16.6664,16.6278,16.6587,154000.0
2013-05-10 11:10:00,21.57,21.58,21.56,21.56,140000.0,16.651,16.6587,16.6432,16.6432,140000.0
2013-05-10 11:20:00,21.56,21.56,21.5,21.54,251200.0,16.6432,16.6432,16.5969,16.6278,251200.0
2013-05-10 11:30:00,21.54,21.56,21.53,21.54,312400.0,16.6278,16.6432,16.6201,16.6278,312400.0
2013-05-10 11:40:00,21.54,21.55,21.5,21.5,244000.0,16.6278,16.6355,16.5969,16.5969,244000.0
2013-05-10 11:50:00,21.5,21.5,21.46,21.47,369000.0,16.5969,16.5969,16.566,16.5738,369000.0
2013-05-10 12:00:00,21.47,21.5,21.46,21.49,232400.0,16.5738,16.5969,16.566,16.5892,232400.0
2013-05-10 12:10:00,21.49,21.55,21.49,21.55,203400.0,16.5892,16.6355,16.5892,16.6355,203400.0
2013-05-10 12:20:00,21.55,21.57,21.54,21.56,180600.0,16.6355,16.651,16.6278,16.6432,180600.0
2013-05-10 12:30:00,21.55,21.56,21.51,21.52,171400.0,16.6355,16.6432,16.6046,16.6124,171400.0
2013-05-10 12:40:00,21.52,21.54,21.5,21.51,186200.0,16.6124,16.6278,16.5969,16.6046,186200.0
2013-05-10 12:50:00,21.51,21.52,21.5,21.52,128000.0,16.6046,16.6124,16.5969,16.6124,128000.0
2013-05-10 13:00:00,21.52,21.57,21.52,21.56,196200.0,16.6124,16.651,16.6124,16.6432,196200.0
2013-05-10 13:10:00,21.56,21.56,21.53,21.55,89400.0,16.6432,16.6432,16.6201,16.6355,89400.0
2013-05-10 13:20:00,21.55,21.59,21.54,21.58,120200.0,16.6355,16.6664,16.6278,16.6587,120200.0
2013-05-10 13:30:00,21.58,21.59,21.55,21.55,125200.0,16.6587,16.6664,16.6355,16.6355,125200.0
2013-05-10 13:40:00,21.55,21.56,21.53,21.54,154000.0,16.6355,16.6432,16.6201,16.6278,154000.0
2013-05-10 13:50:00,21.54,21.56,21.54,21.54,107000.0,16.6278,16.6432,16.6278,16.6278,107000.0
2013-05-10 14:00:00,21.54,21.55,21.53,21.54,105000.0,16.6278,16.6355,16.6201,16.6278,105000.0
2013-05-10 14:10:00,21.55,21.56,21.52,21.52,111600.0,16.6355,16.6432,16.6124,16.6124,111600.0
2013-05-10 14:20:00,21.52,21.53,21.5,21.51,162200.0,16.6124,16.6201,16.5969,16.6046,162200.0
2013-05-10 14:30:00,21.51,21.53,21.5,21.5,140000.0,16.6046,16.6201,16.5969,16.5969,140000.0
2013-05-10 14:40:00,21.5,21.52,21.49,21.5,131600.0,16.5969,16.6124,16.5892,16.5969,131600.0
2013-05-10 14:50:00,21.5,21.5,21.48,21.48,130800.0,16.5969,16.5969,16.5815,16.5815,130800.0
2013-05-10 15:00:00,21.49,21.5,21.48,21.5,169600.0,16.5892,16.5969,16.5815,16.5969,169600.0
2013-05-10 15:10:00,21.5,21.5,21.48,21.48,109600.0,16.5969,16.5969,16.5815,16.5815,109600.0
2013-05-10 15:20:00,21.49,21.5,21.47,21.47,339400.0,16.5892,16.5969,16.5738,16.5738,339400.0
2013-05-10 15:30:00,21.48,21.48,21.47,21.47,312600.0,16.5815,16.5815,16.5738,16.5738,312600.0
2013-05-10 15:40:00,21.48,21.5,21.47,21.5,868400.0,16.5815,16.5969,16.5738,16.5969,868400.0
2013-05-10 15:50:00,21.5,21.56,21.5,21.54,1763000.0,16.5969,16.6432,16.5969,16.6278,1763000.0
2013-05-13 09:30:00,21.54,21.54,21.44,21.45,326600.0,16.6278,16.6278,16.5506,16.5583,326600.0
2013-05-13 09:40:00,21.46,21.47,21.4,21.45,294000.0,16.566,16.5738,16.5197,16.5583,294000.0
2013-05-13 09:50:00,21.44,21.45,21.36,21.36,429600.0,16.5506,16.5583,16.4888,16.4888,429600.0
2013-05-13 10:00:00,21.36,21.39,21.34,21.36,532600.0,16.4888,16.512,16.4734,16.4888,532600.0
2013-05-13 10:10:00,21.36,21.37,21.32,21.33,519800.0,16.4888,16.4966,16.458,16.4657,519800.0
2013-05-13 10:20:00,21.33,21.35,21.29,21.31,449600.0,16.4657,16.4811,16.4348,16.4502,449600.0
2013-05-13 10:30:00,21.31,21.36,21.3,21.34,296800.0,16.4502,16.4888,16.4425,16.4734,296800.0
2013-05-13 10:40:00,21.34,21.35,21.34,21.35,260800.0,16.4734,16.4811,16.4734,16.4811,260800.0
2013-05-13 10:50:00,21.35,21.37,21.33,21.34,402000.0,16.4811,16.4966,16.4657,16.4734,402000.0
2013-05-13 11:00:00,21.34,21.36,21.33,21.35,314200.0,16.4734,16.4888,16.4657,16.4811,314200.0
2013-05-13 11:10:00,21.35,21.4,21.34,21.38,294800.0,16.4811,16.5197,16.4734,16.5043,294800.0
2013-05-13 11:20:00,21.38,21.4,21.36,21.4,223600.0,16.5043,16.5197,16.4888,16.5197,223600.0
2013-05-13 11:30:00,21.4,21.48,21.39,21.47,327400.0,16.5197,16.5815,16.512,16.5738,327400.0
2013-05-13 11:40:00,21.48,21.5,21.47,21.48,154600.0,16.5815,16.5969,16.5738,16.5815,154600.0
2013-05-13 11:50:00,21.48,21.52,21.48,21.51,98600.0,16.5815,16.6124,16.5815,16.6046,98600.0
2013-05-13 12:00:00,21.51,21.52,21.49,21.5,135400.0,16.6046,16.6124,16.5892,16.5969,135400.0
2013-05-13 12:10:00,21.5,21.52,21.49,21.52,103000.0,16.5969,16.6124,16.5892,16.6124,103000.0
2013-05-13 12:20:00,21.52,21.54,21.51,21.53,170000.0,16.6124,16.6278,16.6046,16.6201,170000.0
2013-05-13 12:30:00,21.53,21.54,21.52,21.52,140000.0,16.6201,16.6278,16.6124,16.6124,140000.0
2013-05-13 12:40:00,21.52,21.52,21.51,21.51,121600.0,16.6124,16.6124,16.6046,16.6046,121600.0
2013-05-13 12:50:00,21.51,21.52,21.49,21.49,209600.0,16.6046,16.6124,16.5892,16.5892,209600.0
2013-05-13 13:00:00,21.49,21.49,21.48,21.48,123600.0,16.5892,16.5892,16.5815,16.5815,123600.0
2013-05-13 13:10:00,21.48,21.49,21.47,21.49,205400.0,16.5815,16.5892,16.5738,16.5892,205400.0
2013-05-13 13:20:00,21.49,21.5,21.43,21.45,267000.0,16.5892,16.5969,16.5429,16.5583,267000.0
2013-05-13 13:30:00,21.45,21.45,21.41,21.42,228800.0,16.5583,16.5583,16.5274,16.5352,228800.0
2013-05-13 13:40:00,21.42,21.43,21.42,21.43,174800.0,16.5352,16.5429,16.5352,16.5429,174800.0
2013-05-13 13:50:00,21.43,21.46,21.43,21.46,187000.0,16.5429,16.566,16.5429,16.566,187000.0
2013-05-13 14:00:00,21.46,21.5,21.46,21.5,604400.0,16.566,16.5969,16.566,16.5969,604400.0
2013-05-13 14:10:00,21.5,21.5,21.49,21.5,566400.0,16.5969,16.5969,16.5892,16.5969,566400.0
2013-05-13 14:20:00,21.5,21.54,21.5,21.54,517600.0,16.5969,16.6278,16.5969,16.6278,517600.0
2013-05-13 14:30:00,21.54,21.56,21.54,21.56,424200.0,16.6278,16.6432,16.6278,16.6432,424200.0
2013-05-13 14:40:00,21.55,21.56,21.55,21.55,729400.0,16.6355,16.6432,16.6355,16.6355,729400.0
2013-05-13 14:50:00,21.55,21.57,21.55,21.57,2107800.0,16.6355,16.651,16.6355,16.651,2107800.0
2013-05-13 15:00:00,21.57,21.57,21.52,21.52,214000.0,16.651,16.651,16.6124,16.6124,214000.0
2013-05-13 15:10:00,21.52,21.53,21.5,21.51,846400.0,16.6124,16.6201,16.5969,16.6046,846400.0
2013-05-13 15:20:00,21.5,21.52,21.5,21.51,247000.0,16.5969,16.6124,16.5969,16.6046,247000.0
2013-05-13 15:30:00,21.52,21.56,21.51,21.55,197200.0,16.6124,16.6432,16.6046,16.6355,197200.0
2013-05-13 15:40:00,21.55,21.57,21.55,21.56,324000.0,16.6355,16.651,16.6355,16.6432,324000.0
2013-05-13 15:50:00,21.56,21.6,21.55,21.59,1364600.0,16.6432,16.6741,16.6355,16.6664,1364600.0
2013-05-14 09:30:00,21.55,21.7,21.52,21.69,782800.0,16.6355,16.7513,16.6124,16.7436,782800.0
2013-05-14 09:40:00,21.69,21.7,21.59,21.61,417000.0,16.7436,16.7513,16.6664,16.6818,417000.0
2013-05-14 09:50:00,21.61,21.65,21.6,21.62,599800.0,16.6818,16.7127,16.6741,16.6896,599800.0
2013-05-14 10:00:00,21.63,21.67,21.61,21.62,413600.0,16.6973,16.7281,16.6818,16.6896,413600.0
2013-05-14 10:10:00,21.62,21.68,21.61,21.64,548600.0,16.6896,16.7359,16.6818,16.705,548600.0
2013-05-14 10:20:00,21.64,21.69,21.63,21.68,340800.0,16.705,16.7436,16.6973,16.7359,340800.0
2013-05-14 10:30:00,21.68,21.72,21.68,21.71,558800.0,16.7359,16.7667,16.7359,16.759,558800.0
2013-05-14 10:40:00,21.72,21.75,21.7,21.75,669200.0,16.7667,16.7899,16.7513,16.7899,669200.0
2013-05-14 10:50:00,21.74,21.78,21.73,21.78,360400.0,16.7822,16.8131,16.7745,16.8131,360400.0
2013-05-14 11:00:00,21.78,21.82,21.78,21.81,404800.0,16.8131,16.8439,16.8131,16.8362,404800.0
2013-05-14 11:10:00,21.81,21.82,21.8,21.81,332600.0,16.8362,16.8439,16.8285,16.8362,332600.0
2013-05-14 11:20:00,21.81,21.82,21.75,21.75,524600.0,16.8362,16.8439,16.7899,16.7899,524600.0
2013-05-14 11:30:00,21.75,21.75,21.73,21.73,305800.0,16.7899,16.7899,16.7745,16.7745,305800.0
2013-05-14 11:40:00,21.74,21.75,21.71,21.73,279400.0,16.7822,16.7899,16.759,16.7745,279400.0
2013-05-14 11:50:00,21.73,21.74,21.68,21.68,130600.0,16.7745,16.7822,16.7359,16.7359,130600.0
2013-05-14 12:00:00,21.68,21.71,21.68,21.71,202000.0,16.7359,16.759,16.7359,16.759,202000.0
2013-05-14 12:10:00,21.71,21.75,21.71,21.74,218000.0,16.759,16.7899,16.759,16.7822,218000.0
2013-05-14 12:20:00,21.74,21.74,21.7,21.73,188000.0,16.7822,16.7822,16.7513,16.7745,188000.0
2013-05-14 12:30:00,21.72,21.74,21.72,21.73,83200.0,16.7667,16.7822,16.7667,16.7745,83200.0
2013-05-14 12:40:00,21.73,21.73,21.7,21.7,363400.0,16.7745,16.7745,16.7513,16.7513,363400.0
2013-05-14 12:50:00,21.7,21.71,21.66,21.66,366000.0,16.7513,16.759,16.7204,16.7204,366000.0
2013-05-14 13:00:00,21.66,21.7,21.66,21.7,311400.0,16.7204,16.7513,16.7204,16.7513,311400.0
2013-05-14 13:10:00,21.7,21.72,21.67,21.72,246800.0,16.7513,16.7667,16.7281,16.7667,246800.0
2013-05-14 13:20:00,21.72,21.74,21.71,21.72,224200.0,16.7667,16.7822,16.759,16.7667,224200.0
2013-05-14 13:30:00,21.72,21.74,21.72,21.72,236600.0,16.7667,16.7822,16.7667,16.7667,236600.0
2013-05-14 13:40:00,21.73,21.73,21.72,21.73,150800.0,16.7745,16.7745,16.7667,16.7745,150800.0
2013-05-14 13:50:00,21.72,21.73,21.69,21.71,850000.0,16.7667,16.7745,16.7436,16.759,850000.0
2013-05-14 14:00:00,21.71,21.72,21.7,21.7,327600.0,16.759,16.7667,16.7513,16.7513,327600.0
2013-05-14 14:10:00,21.7,21.72,21.7,21.71,258400.0,16.7513,16.7667,16.7513,16.759,258400.0
2013-05-14 14:20:00,21.71,21.73,21.7,21.72,384600.0,16.759,16.7745,16.7513,16.7667,384600.0
2013-05-14 14:30:00,21.73,21.74,21.71,21.73,445600.0,16.7745,16.7822,16.759,16.7745,445600.0
2013-05-14 14:40:00,21.73,21.73,21.69,21.7,328000.0,16.7745,16.7745,16.7436,16.7513,328000.0
2013-05-14 14:50:00,21.7,21.7,21.64,21.64,494200.0,16.7513,16.7513,16.705,16.705,494200.0
2013-05-14 15:00:00,21.64,21.67,21.64,21.67,666400.0,16.705,16.7281,16.705,16.7281,666400.0
2013-05-14 15:10:00,21.67,21.68,21.66,21.67,386400.0,16.7281,16.7359,16.7204,16.7281,386400.0
2013-05-14 15:20:00,21.67,21.68,21.66,21.67,508800.0,16.7281,16.7359,16.7204,16.7281,508800.0
2013-05-14 15:30:00,21.66,21.7,21.65,21.7,603000.0,16.7204,16.7513,16.7127,16.7513,603000.0
2013-05-14 15:40:00,21.7,21.71,21.68,21.7,1005800.0,16.7513,16.759,16.7359,16.7513,1005800.0
2013-05-14 15:50:00,21.7,21.7,21.66,21.67,1920200.0,16.7513,16.7513,16.7204,16.7281,1920200.0
2013-05-15 09:30:00,21.73,21.74,21.61,21.65,557400.0,16.7745,16.7822,16.6818,16.7127,557400.0
2013-05-15 09:40:00,21.67,21.67,21.57,21.61,308400.0,16.7281,16.7281,16.651,16.6818,308400.0
2013-05-15 09:50:00,21.61,21.61,21.56,21.57,303200.0,16.6818,16.6818,16.6432,16.651,303200.0
2013-05-15 10:00:00,21.57,21.6,21.56,21.57,324400.0,16.651,16.6741,16.6432,16.651,324400.0
2013-05-15 10:10:00,21.57,21.58,21.54,21.57,802600.0,16.651,16.6587,16.6278,16.651,802600.0
2013-05-15 10:20:00,21.56,21.57,21.51,21.51,342000.0,16.6432,16.651,16.6046,16.6046,342000.0
2013-05-15 10:30:00,21.52,21.54,21.49,21.54,530000.0,16.6124,16.6278,16.5892,16.6278,530000.0
2013-05-15 10:40:00,21.54,21.55,21.5,21.53,181600.0,16.6278,16.6355,16.5969,16.6201,181600.0
2013-05-15 10:50:00,21.53,21.55,21.52,21.53,291400.0,16.6201,16.6355,16.6124,16.6201,291400.0
2013-05-15 11:00:00,21.54,21.6,21.53,21.58,346400.0,16.6278,16.6741,16.6201,16.6587,346400.0
2013-05-15 11:10:00,21.58,21.6,21.57,21.59,557600.0,16.6587,16.6741,16.651,16.6664,557600.0
2013-05-15 11:20:00,21.59,21.6,21.59,21.59,297000.0,16.6664,16.6741,16.6664,16.6664,297000.0
2013-05-15 11:30:00,21.59,21.59,21.55,21.58,195400.0,16.6664,16.6664,16.6355,16.6587,195400.0
2013-05-15 11:40:00,21.58,21.58,21.57,21.58,150400.0,16.6587,16.6587,16.651,16.6587,150400.0
2013-05-15 11:50:00,21.58,21.6,21.57,21.6,256200.0,16.6587,16.6741,16.651,16.6741,256200.0
2013-05-15 12:00:00,21.6,21.63,21.59,21.63,248000.0,16.6741,16.6973,16.6664,16.6973,248000.0
2013-05-15 12:10:00,21.63,21.64,21.61,21.61,345800.0,16.6973,16.705,16.6818,16.6818,345800.0
2013-05-15 12:20:00,21.61,21.65,21.61,21.65,156800.0,16.6818,16.7127,16.6818,16.7127,156800.0
2013-05-15 12:30:00,21.65,21.7,21.65,21.68,255800.0,16.7127,16.7513,16.7127,16.7359,255800.0
2013-05-15 12:40:00,21.68,21.7,21.68,21.7,331600.0,16.7359,16.7513,16.7359,16.7513,331600.0
2013-05-15 12:50:00,21.7,21.73,21.69,21.72,307200.0,16.7513,16.7745,16.7436,16.7667,307200.0
2013-05-15 13:00:00,21.73,21.74,21.71,21.73,330000.0,16.7745,16.7822,16.759,16.7745,330000.0
2013-05-15 13:10:00,21.73,21.74,21.71,21.72,205800.0,16.7745,16.7822,16.759,16.7667,205800.0
2013-05-15 13:20:00,21.73,21.73,21.69,21.71,159200.0,16.7745,16.7745,16.7436,16.759,159200.0
2013-05-15 13:30:00,21.71,21.73,21.7,21.71,171600.0,16.759,16.7745,16.7513,16.759,171600.0
2013-05-15 13:40:00,21.71,21.72,21.7,21.72,113400.0,16.759,16.7667,16.7513,16.7667,113400.0
2013-05-15 13:50:00,21.72,21.73,21.7,21.7,636800.0,16.7667,16.7745,16.7513,16.7513,636800.0
2013-05-15 14:00:00,21.7,21.71,21.7,21.7,154800.0,16.7513,16.759,16.7513,16.7513,154800.0
2013-05-15 14:10:00,21.7,21.7,21.69,21.69,122200.0,16.7513,16.7513,16.7436,16.7436,122200.0
2013-05-15 14:20:00,21.7,21.71,21.68,21.71,381400.0,16.7513,16.759,16.7359,16.759,381400.0
2013-05-15 14:30:00,21.71,21.71,21.69,21.69,279200.0,16.759,16.759,16.7436,16.7436,279200.0
2013-05-15 14:40:00,21.7,21.72,21.68,21.71,375800.0,16.7513,16.7667,16.7359,16.759,375800.0
2013-05-15 14:50:00,21.71,21.73,21.68,21.72,211000.0,16.759,16.7745,16.7359,16.7667,211000.0
2013-05-15 15:00:00,21.72,21.78,21.71,21.77,226000.0,16.7667,16.8131,16.759,16.8053,226000.0
2013-05-15 15:10:00,21.77,21.8,21.75,21.76,429200.0,16.8053,16.8285,16.7899,16.7976,429200.0
2013-05-15 15:20:00,21.75,21.79,21.74,21.79,369600.0,16.7899,16.8208,16.7822,16.8208,369600.0
2013-05-15 15:30:00,21.79,21.82,21.79,21.82,478600.0,16.8208,16.8439,16.8208,16.8439,478600.0
2013-05-15 15:40:00,21.82,21.84,21.8,21.84,632000.0,16.8439,16.8594,16.8285,16.8594,632000.0
2013-05-15 15:50:00,21.84,21.87,21.83,21.86,1362000.0,16.8594,16.8825,16.8517,16.8748,1362000.0
2013-05-16 09:30:00,21.75,21.86,21.72,21.78,885600.0,16.7899,16.8748,16.7667,16.8131,885600.0
2013-05-16 09:40:00,21.78,21.8,21.75,21.77,520400.0,16.8131,16.8285,16.7899,16.8053,520400.0
2013-05-16 09:50:00,21.77,21.81,21.75,21.8,304000.0,16.8053,16.8362,16.7899,16.8285,304000.0
2013-05-16 10:00:00,21.8,21.8,21.73,21.74,578200.0,16.8285,16.8285,16.7745,16.7822,578200.0
2013-05-16 10:10:00,21.74,21.78,21.73,21.75,397200.0,16.7822,16.8131,16.7745,16.7899,397200.0
2013-05-16 10:20:00,21.75,21.77,21.73,21.73,313400.0,16.7899,16.8053,16.7745,16.7745,313400.0
2013-05-16 10:30:00,21.73,21.76,21.72,21.74,454400.0,16.7745,16.7976,16.7667,16.7822,454400.0
2013-05-16 10:40:00,21.74,21.75,21.7,21.71,229400.0,16.7822,16.7899,16.7513,16.759,229400.0
2013-05-16 10:50:00,21.71,21.73,21.7,21.72,533200.0,16.759,16.7745,16.7513,16.7667,533200.0
2013-05-16 11:00:00,21.72,21.74,21.72,21.73,305400.0,16.7667,16.7822,16.7667,16.7745,305400.0
2013-05-16 11:10:00,21.73,21.75,21.7,21.72,266600.0,16.7745,16.7899,16.7513,16.7667,266600.0
2013-05-16 11:20:00,21.72,21.73,21.72,21.73,297000.0,16.7667,16.7745,16.7667,16.7745,297000.0
2013-05-16 11:30:00,21.73,21.75,21.72,21.74,293400.0,16.7745,16.7899,16.7667,16.7822,293400.0
2013-05-16 11:40:00,21.74,21.74,21.68,21.7,417200.0,16.7822,16.7822,16.7359,16.7513,417200.0
2013-05-16 11:50:00,21.7,21.71,21.67,21.71,284000.0,16.7513,16.759,16.7281,16.759,284000.0
2013-05-16 12:00:00,21.7,21.72,21.68,21.72,522800.0,16.7513,16.7667,16.7359,16.7667,522800.0
2013-05-16 12:10:00,21.72,21.73,21.7,21.72,166000.0,16.7667,16.7745,16.7513,16.7667,166000.0
2013-05-16 12:20:00,21.72,21.72,21.68,21.7,107600.0,16.7667,16.7667,16.7359,16.7513,107600.0
2013-05-16 12:30:00,21.7,21.71,21.68,21.71,225200.0,16.7513,16.759,16.7359,16.759,225200.0
2013-05-16 12:40:00,21.71,21.73,21.7,21.71,430200.0,16.759,16.7745,16.7513,16.759,430200.0
2013-05-16 12:50:00,21.71,21.71,21.67,21.68,238800.0,16.759,16.759,16.7281,16.7359,238800.0
2013-05-16 13:00:00,21.69,21.7,21.67,21.68,163400.0,16.7436,16.7513,16.7281,16.7359,163400.0
2013-05-16 13:10:00,21.68,21.68,21.67,21.67,85200.0,16.7359,16.7359,16.7281,16.7281,85200.0
2013-05-16 13:20:00,21.67,21.67,21.64,21.64,122200.0,16.7281,16.7281,16.705,16.705,122200.0
2013-05-16 13:30:00,21.65,21.65,21.61,21.61,224800.0,16.7127,16.7127,16.6818,16.6818,224800.0
2013-05-16 13:40:00,21.61,21.63,21.61,21.63,229600.0,16.6818,16.6973,16.6818,16.6973,229600.0
2013-05-16 13:50:00,21.62,21.63,21.57,21.58,327800.0,16.6896,16.6973,16.651,16.6587,327800.0
2013-05-16 14:00:00,21.58,21.61,21.58,21.61,180800.0,16.6587,16.6818,16.6587,16.6818,180800.0
2013-05-16 14:10:00,21.6,21.64,21.59,21.61,365000.0,16.6741,16.705,16.6664,16.6818,365000.0
2013-05-16 14:20:00,21.61,21.61,21.58,21.58,202600.0,16.6818,16.6818,16.6587,16.6587,202600.0
2013-05-16 14:30:00,21.59,21.6,21.58,21.58,282600.0,16.6664,16.6741,16.6587,16.6587,282600.0
2013-05-16 14:40:00,21.58,21.58,21.52,21.53,469000.0,16.6587,16.6587,16.6124,16.6201,469000.0
2013-05-16 14:50:00,21.53,21.54,21.5,21.5,259000.0,16.6201,16.6278,16.5969,16.5969,259000.0
2013-05-16 15:00:00,21.5,21.52,21.5,21.51,639200.0,16.5969,16.6124,16.5969,16.6046,639200.0
2013-05-16 15:10:00,21.52,21.53,21.49,21.49,317200.0,16.6124,16.6201,16.5892,16.5892,317200.0
2013-05-16 15:20:00,21.5,21.5,21.45,21.45,730200.0,16.5969,16.5969,16.5583,16.5583,730200.0
2013-05-16 15:30:00,21.45,21.47,21.4,21.41,910400.0,16.5583,16.5738,16.5197,16.5274,910400.0
2013-05-16 15:40:00,21.41,21.42,21.38,21.39,1010200.0,16.5274,16.5352,16.5043,16.512,1010200.0
2013-05-16 15:50:00,21.39,21.45,21.39,21.43,2107400.0,16.512,16.5583,16.512,16.5429,2107400.0
2013-05-17 09:30:00,21.59,21.6,21.31,21.32,4848600.0,16.6664,16.6741,16.4502,16.458,4848600.0
2013-05-17 09:40:00,21.31,21.34,21.27,21.29,648800.0,16.4502,16.4734,16.4194,16.4348,648800.0
2013-05-17 09:50:00,21.29,21.29,21.24,21.27,569200.0,16.4348,16.4348,16.3962,16.4194,569200.0
2013-05-17 10:00:00,21.27,21.29,21.24,21.28,481400.0,16.4194,16.4348,16.3962,16.4271,481400.0
2013-05-17 10:10:00,21.28,21.38,21.28,21.36,586800.0,16.4271,16.5043,16.4271,16.4888,586800.0
2013-05-17 10:20:00,21.36,21.39,21.35,21.39,1019000.0,16.4888,16.512,16.4811,16.512,1019000.0
2013-05-17 10:30:00,21.39,21.4,21.36,21.37,1105600.0,16.512,16.5197,16.4888,16.4966,1105600.0
2013-05-17 10:40:00,21.38,21.38,21.34,21.36,753200.0,16.5043,16.5043,16.4734,16.4888,753200.0
2013-05-17 10:50:00,21.37,21.37,21.32,21.32,455200.0,16.4966,16.4966,16.458,16.458,455200.0
2013-05-17 11:00:00,21.32,21.38,21.3,21.36,738800.0,16.458,16.5043,16.4425,16.4888,738800.0
2013-05-17 11:10:00,21.36,21.38,21.32,21.36,557200.0,16.4888,16.5043,16.458,16.4888,557200.0
2013-05-17 11:20:00,21.36,21.36,21.33,21.33,259200.0,16.4888,16.4888,16.4657,16.4657,259200.0
2013-05-17 11:30:00,21.33,21.38,21.32,21.32,410800.0,16.4657,16.5043,16.458,16.458,410800.0
2013-05-17 11:40:00,21.32,21.32,21.24,21.25,439600.0,16.458,16.458,16.3962,16.4039,439600.0
2013-05-17 11:50:00,21.25,21.29,21.21,21.23,432400.0,16.4039,16.4348,16.3731,16.3885,432400.0
2013-05-17 12:00:00,21.23,21.28,21.23,21.27,280400.0,16.3885,16.4271,16.3885,16.4194,280400.0
2013-05-17 12:10:00,21.27,21.28,21.23,21.25,304400.0,16.4194,16.4271,16.3885,16.4039,304400.0
2013-05-17 12:20:00,21.25,21.25,21.18,21.21,833800.0,16.4039,16.4039,16.3499,16.3731,833800.0
2013-05-17 12:30:00,21.2,21.21,21.17,21.18,419800.0,16.3653,16.3731,16.3422,16.3499,419800.0
2013-05-17 12:40:00,21.18,21.18,21.1,21.1,601000.0,16.3499,16.3499,16.2881,16.2881,601000.0
2013-05-17 12:50:00,21.1,21.17,21.09,21.16,494800.0,16.2881,16.3422,16.2804,16.3345,494800.0
2013-05-17 13:00:00,21.16,21.2,21.16,21.17,374200.0,16.3345,16.3653,16.3345,16.3422,374200.0
2013-05-17 13:10:00,21.18,21.18,21.14,21.14,249200.0,16.3499,16.3499,16.319,16.319,249200.0
2013-05-17 13:20:00,21.14,21.18,21.13,21.17,367800.0,16.319,16.3499,16.3113,16.3422,367800.0
2013-05-17 13:30:00,21.17,21.21,21.17,21.21,321800.0,16.3422,16.3731,16.3422,16.3731,321800.0
2013-05-17 13:40:00,21.21,21.22,21.2,21.22,182800.0,16.3731,16.3808,16.3653,16.3808,182800.0
2013-05-17 13:50:00,21.22,21.23,21.2,21.22,330200.0,16.3808,16.3885,16.3653,16.3808,330200.0
2013-05-17 14:00:00,21.22,21.24,21.21,21.23,322800.0,16.3808,16.3962,16.3731,16.3885,322800.0
2013-05-17 14:10:00,21.23,21.24,21.22,21.23,335800.0,16.3885,16.3962,16.3808,16.3885,335800.0
2013-05-17 14:20:00,21.23,21.24,21.22,21.23,447400.0,16.3885,16.3962,16.3808,16.3885,447400.0
2013-05-17 14:30:00,21.24,21.26,21.22,21.25,590200.0,16.3962,16.4117,16.3808,16.4039,590200.0
2013-05-17 14:40:00,21.25,21.27,21.24,21.26,382600.0,16.4039,16.4194,16.3962,16.4117,382600.0
2013-05-17 14:50:00,21.26,21.32,21.26,21.31,529800.0,16.4117,16.458,16.4117,16.4502,529800.0
2013-05-17 15:00:00,21.31,21.32,21.28,21.28,874400.0,16.4502,16.458,16.4271,16.4271,874400.0
2013-05-17 15:10:00,21.28,21.3,21.25,21.29,641000.0,16.4271,16.4425,16.4039,16.4348,641000.0
2013-05-17 15:20:00,21.3,21.33,21.29,21.3,751600.0,16.4425,16.4657,16.4348,16.4425,751600.0
2013-05-17 15:30:00,21.3,21.31,21.29,21.3,880600.0,16.4425,16.4502,16.4348,16.4425,880600.0
2013-05-17 15:40:00,21.3,21.32,21.3,21.3,890000.0,16.4425,16.458,16.4425,16.4425,890000.0
2013-05-17 15:50:00,21.3,21.33,21.28,21.32,1947400.0,16.4425,16.4657,16.4271,16.458,1947400.0
2013-05-20 09:30:00,21.24,21.28,21.22,21.25,508200.0,16.3962,16.4271,16.3808,16.4039,508200.0
2013-05-20 09:40:00,21.24,21.28,21.15,21.15,1063400.0,16.3962,16.4271,16.3267,16.3267,1063400.0
2013-05-20 09:50:00,21.15,21.16,21.03,21.1,654200.0,16.3267,16.3345,16.2341,16.2881,654200.0
2013-05-20 10:00:00,21.1,21.11,21.04,21.04,934600.0,16.2881,16.2959,16.2418,16.2418,934600.0
2013-05-20 10:10:00,21.03,21.06,20.98,21.06,1190000.0,16.2341,16.2573,16.1955,16.2573,1190000.0
2013-05-20 10:20:00,21.06,21.06,20.89,20.9,1188000.0,16.2573,16.2573,16.126,16.1337,1188000.0
2013-05-20 10:30:00,20.9,20.98,20.89,20.94,756400.0,16.1337,16.1955,16.126,16.1646,756400.0
2013-05-20 10:40:00,20.94,20.95,20.9,20.91,1676000.0,16.1646,16.1723,16.1337,16.1415,1676000.0
2013-05-20 10:50:00,20.9,20.91,20.85,20.86,759400.0,16.1337,16.1415,16.0952,16.1029,759400.0
2013-05-20 11:00:00,20.86,20.9,20.84,20.9,836600.0,16.1029,16.1337,16.0874,16.1337,836600.0
2013-05-20 11:10:00,20.9,20.91,20.86,20.9,1255800.0,16.1337,16.1415,16.1029,16.1337,1255800.0
2013-05-20 11:20:00,20.9,20.93,20.88,20.93,1088200.0,16.1337,16.1569,16.1183,16.1569,1088200.0
2013-05-20 11:30:00,20.92,20.93,20.91,20.93,854600.0,16.1492,16.1569,16.1415,16.1569,854600.0
2013-05-20 11:40:00,20.93,20.95,20.93,20.94,1052400.0,16.1569,16.1723,16.1569,16.1646,1052400.0
2013-05-20 11:50:00,20.95,20.98,20.94,20.98,1123400.0,16.1723,16.1955,16.1646,16.1955,1123400.0
2013-05-20 12:00:00,20.98,21.01,20.95,20.97,1108200.0,16.1955,16.2187,16.1723,16.1878,1108200.0
2013-05-20 12:10:00,20.96,20.98,20.94,20.95,348400.0,16.1801,16.1955,16.1646,16.1723,348400.0
2013-05-20 12:20:00,20.95,20.96,20.94,20.95,429200.0,16.1723,16.1801,16.1646,16.1723,429200.0
2013-05-20 12:30:00,20.95,20.95,20.93,20.95,583000.0,16.1723,16.1723,16.1569,16.1723,583000.0
2013-05-20 12:40:00,20.95,20.96,20.93,20.95,511400.0,16.1723,16.1801,16.1569,16.1723,511400.0
2013-05-20 12:50:00,20.95,20.96,20.92,20.93,321400.0,16.1723,16.1801,16.1492,16.1569,321400.0
2013-05-20 13:00:00,20.93,20.95,20.91,20.93,788200.0,16.1569,16.1723,16.1415,16.1569,788200.0
2013-05-20 13:10:00,20.93,20.93,20.87,20.88,488400.0,16.1569,16.1569,16.1106,16.1183,488400.0
2013-05-20 13:20:00,20.88,20.88,20.82,20.82,437800.0,16.1183,16.1183,16.072,16.072,437800.0
2013-05-20 13:30:00,20.82,20.83,20.79,20.8,457800.0,16.072,16.0797,16.0488,16.0566,457800.0
2013-05-20 13:40:00,20.79,20.8,20.74,20.8,1120000.0,16.0488,16.0566,16.0102,16.0566,1120000.0
2013-05-20 13:50:00,20.81,20.82,20.75,20.75,699200.0,16.0643,16.072,16.018,16.018,699200.0
2013-05-20 14:00:00,20.75,20.75,20.69,20.69,1662600.0,16.018,16.018,15.9716,15.9716,1662600.0
2013-05-20 14:10:00,20.69,20.72,20.66,20.71,1631400.0,15.9716,15.9948,15.9485,15.9871,1631400.0
2013-05-20 14:20:00,20.71,20.79,20.71,20.79,644200.0,15.9871,16.0488,15.9871,16.0488,644200.0
2013-05-20 14:30:00,20.79,20.81,20.77,20.79,720600.0,16.0488,16.0643,16.0334,16.0488,720600.0
2013-05-20 14:40:00,20.79,20.8,20.75,20.77,772200.0,16.0488,16.0566,16.018,16.0334,772200.0
2013-05-20 14:50:00,20.77,20.8,20.77,20.78,772000.0,16.0334,16.0566,16.0334,16.0411,772000.0
2013-05-20 15:00:00,20.78,20.79,20.77,20.77,491600.0,16.0411,16.0488,16.0334,16.0334,491600.0
2013-05-20 15:10:00,20.77,20.78,20.75,20.77,802000.0,16.0334,16.0411,16.018,16.0334,802000.0
2013-05-20 15:20:00,20.77,20.78,20.74,20.75,856000.0,16.0334,16.0411,16.0102,16.018,856000.0
2013-05-20 15:30:00,20.75,20.76,20.72,20.72,792400.0,16.018,16.0257,15.9948,15.9948,792400.0
2013-05-20 15:40:00,20.72,20.74,20.7,20.72,1215800.0,15.9948,16.0102,15.9794,15.9948,1215800.0
2013-05-20 15:50:00,20.71,20.77,20.71,20.76,2389400.0,15.9871,16.0334,15.9871,16.0257,2389400.0
2013-05-21 09:30:00,20.81,20.86,20.77,20.85,1179800.0,16.0643,16.1029,16.0334,16.0952,1179800.0
2013-05-21 09:40:00,20.85,20.86,20.81,20.82,960000.0,16.0952,16.1029,16.0643,16.072,960000.0
2013-05-21 09:50:00,20.83,20.9,20.82,20.89,1281400.0,16.0797,16.1337,16.072,16.126,1281400.0
2013-05-21 10:00:00,20.89,21.04,20.89,21.03,1721400.0,16.126,16.2418,16.126,16.2341,1721400.0
2013-05-21 10:10:00,21.03,21.03,20.95,20.99,1156000.0,16.2341,16.2341,16.1723,16.2032,1156000.0
2013-05-21 10:20:00,20.99,21.01,20.92,21.0,701200.0,16.2032,16.2187,16.1492,16.2109,701200.0
2013-05-21 10:30:00,21.0,21.04,20.98,21.02,751000.0,16.2109,16.2418,16.1955,16.2264,751000.0
2013-05-21 10:40:00,21.02,21.03,20.98,21.0,831400.0,16.2264,16.2341,16.1955,16.2109,831400.0
2013-05-21 10:50:00,21.0,21.05,20.99,21.04,558400.0,16.2109,16.2495,16.2032,16.2418,558400.0
2013-05-21 11:00:00,21.05,21.06,21.02,21.05,663800.0,16.2495,16.2573,16.2264,16.2495,663800.0
2013-05-21 11:10:00,21.06,21.08,21.04,21.06,459600.0,16.2573,16.2727,16.2418,16.2573,459600.0
2013-05-21 11:20:00,21.06,21.07,21.05,21.07,536000.0,16.2573,16.265,16.2495,16.265,536000.0
2013-05-21 11:30:00,21.07,21.11,21.07,21.1,740600.0,16.265,16.2959,16.265,16.2881,740600.0
2013-05-21 11:40:00,21.1,21.1,21.06,21.07,320800.0,16.2881,16.2881,16.2573,16.265,320800.0
2013-05-21 11:50:00,21.07,21.09,21.06,21.07,322000.0,16.265,16.2804,16.2573,16.265,322000.0
2013-05-21 12:00:00,21.06,21.1,21.05,21.09,277600.0,16.2573,16.2881,16.2495,16.2804,277600.0
2013-05-21 12:10:00,21.09,21.1,21.09,21.1,304800.0,16.2804,16.2881,16.2804,16.2881,304800.0
2013-05-21 12:20:00,21.1,21.12,21.1,21.1,272600.0,16.2881,16.3036,16.2881,16.2881,272600.0
2013-05-21 12:30:00,21.11,21.11,21.07,21.08,193800.0,16.2959,16.2959,16.265,16.2727,193800.0
2013-05-21 12:40:00,21.07,21.09,21.06,21.06,466200.0,16.265,16.2804,16.2573,16.2573,466200.0
2013-05-21 12:50:00,21.06,21.06,21.03,21.03,316800.0,16.2573,16.2573,16.2341,16.2341,316800.0
2013-05-21 13:00:00,21.03,21.11,21.03,21.1,997400.0,16.2341,16.2959,16.2341,16.2881,997400.0
2013-05-21 13:10:00,21.1,21.11,21.08,21.1,160600.0,16.2881,16.2959,16.2727,16.2881,160600.0
2013-05-21 13:20:00,21.1,21.11,21.1,21.1,175800.0,16.2881,16.2959,16.2881,16.2881,175800.0
2013-05-21 13:30:00,21.1,21.13,21.1,21.11,204600.0,16.2881,16.3113,16.2881,16.2959,204600.0
2013-05-21 13:40:00,21.11,21.12,21.1,21.1,177800.0,16.2959,16.3036,16.2881,16.2881,177800.0
2013-05-21 13:50:00,21.1,21.13,21.1,21.13,229000.0,16.2881,16.3113,16.2881,16.3113,229000.0
2013-05-21 14:00:00,21.13,21.15,21.12,21.13,403200.0,16.3113,16.3267,16.3036,16.3113,403200.0
2013-05-21 14:10:00,21.13,21.14,21.12,21.14,440800.0,16.3113,16.319,16.3036,16.319,440800.0
2013-05-21 14:20:00,21.14,21.17,21.13,21.15,389400.0,16.319,16.3422,16.3113,16.3267,389400.0
2013-05-21 14:30:00,21.14,21.15,21.11,21.13,479800.0,16.319,16.3267,16.2959,16.3113,479800.0
2013-05-21 14:40:00,21.13,21.14,21.11,21.14,345600.0,16.3113,16.319,16.2959,16.319,345600.0
2013-05-21 14:50:00,21.14,21.18,21.14,21.18,691000.0,16.319,16.3499,16.319,16.3499,691000.0
2013-05-21 15:00:00,21.17,21.2,21.16,21.19,452400.0,16.3422,16.3653,16.3345,16.3576,452400.0
2013-05-21 15:10:00,21.2,21.21,21.17,21.18,616800.0,16.3653,16.3731,16.3422,16.3499,616800.0
2013-05-21 15:20:00,21.18,21.19,21.17,21.17,333000.0,16.3499,16.3576,16.3422,16.3422,333000.0
2013-05-21 15:30:00,21.17,21.18,21.17,21.18,474200.0,16.3422,16.3499,16.3422,16.3499,474200.0
2013-05-21 15:40:00,21.18,21.2,21.17,21.17,627400.0,16.3499,16.3653,16.3422,16.3422,627400.0
2013-05-21 15:50:00,21.17,21.17,21.11,21.12,1876000.0,16.3422,16.3422,16.2959,16.3036,1876000.0
2013-05-22 09:30:00,20.99,21.17,20.97,21.17,923400.0,16.2032,16.3422,16.1878,16.3422,923400.0
2013-05-22 09:40:00,21.17,21.17,21.11,21.14,415200.0,16.3422,16.3422,16.2959,16.319,415200.0
2013-05-22 09:50:00,21.14,21.15,20.97,21.11,274400.0,16.319,16.3267,16.1878,16.2959,274400.0
2013-05-22 10:00:00,21.11,21.2,21.11,21.15,553600.0,16.2959,16.3653,16.2959,16.3267,553600.0
2013-05-22 10:10:00,21.15,21.23,21.15,21.21,483400.0,16.3267,16.3885,16.3267,16.3731,483400.0
2013-05-22 10:20:00,21.21,21.32,21.21,21.29,597400.0,16.3731,16.458,16.3731,16.4348,597400.0
2013-05-22 10:30:00,21.28,21.29,21.14,21.16,894000.0,16.4271,16.4348,16.319,16.3345,894000.0
2013-05-22 10:40:00,21.16,21.23,21.15,21.17,660800.0,16.3345,16.3885,16.3267,16.3422,660800.0
2013-05-22 10:50:00,21.18,21.22,21.14,21.16,660400.0,16.3499,16.3808,16.319,16.3345,660400.0
2013-05-22 11:00:00,21.16,21.2,21.12,21.2,390000.0,16.3345,16.3653,16.3036,16.3653,390000.0
2013-05-22 11:10:00,21.2,21.27,21.2,21.23,363800.0,16.3653,16.4194,16.3653,16.3885,363800.0
2013-05-22 11:20:00,21.23,21.26,21.21,21.24,327000.0,16.3885,16.4117,16.3731,16.3962,327000.0
2013-05-22 11:30:00,21.24,21.26,21.24,21.24,275600.0,16.3962,16.4117,16.3962,16.3962,275600.0
2013-05-22 11:40:00,21.24,21.3,21.24,21.29,238200.0,16.3962,16.4425,16.3962,16.4348,238200.0
2013-05-22 11:50:00,21.29,21.3,21.23,21.24,252000.0,16.4348,16.4425,16.3885,16.3962,252000.0
2013-05-22 12:00:00,21.24,21.24,21.22,21.22,183200.0,16.3962,16.3962,16.3808,16.3808,183200.0
2013-05-22 12:10:00,21.22,21.22,21.2,21.21,299400.0,16.3808,16.3808,16.3653,16.3731,299400.0
2013-05-22 12:20:00,21.21,21.23,21.18,21.18,195400.0,16.3731,16.3885,16.3499,16.3499,195400.0
2013-05-22 12:30:00,21.18,21.19,21.16,21.16,244800.0,16.3499,16.3576,16.3345,16.3345,244800.0
2013-05-22 12:40:00,21.16,21.18,21.15,21.18,288200.0,16.3345,16.3499,16.3267,16.3499,288200.0
2013-05-22 12:50:00,21.18,21.23,21.17,21.23,201800.0,16.3499,16.3885,16.3422,16.3885,201800.0
2013-05-22 13:00:00,21.23,21.23,21.2,21.23,253600.0,16.3885,16.3885,16.3653,16.3885,253600.0
2013-05-22 13:10:00,21.23,21.23,21.15,21.16,359200.0,16.3885,16.3885,16.3267,16.3345,359200.0
2013-05-22 13:20:00,21.17,21.17,21.1,21.1,239200.0,16.3422,16.3422,16.2881,16.2881,239200.0
2013-05-22 13:30:00,21.11,21.12,21.08,21.1,383000.0,16.2959,16.3036,16.2727,16.2881,383000.0
2013-05-22 13:40:00,21.1,21.11,21.03,21.06,363200.0,16.2881,16.2959,16.2341,16.2573,363200.0
2013-05-22 13:50:00,21.06,21.09,21.06,21.08,361400.0,16.2573,16.2804,16.2573,16.2727,361400.0
2013-05-22 14:00:00,21.08,21.11,20.98,21.02,696600.0,16.2727,16.2959,16.1955,16.2264,696600.0
2013-05-22 14:10:00,21.02,21.02,20.93,20.96,557600.0,16.2264,16.2264,16.1569,16.1801,557600.0
2013-05-22 14:20:00,20.96,20.98,20.9,20.92,682400.0,16.1801,16.1955,16.1337,16.1492,682400.0
2013-05-22 14:30:00,20.92,20.95,20.86,20.87,598400.0,16.1492,16.1723,16.1029,16.1106,598400.0
2013-05-22 14:40:00,20.88,20.93,20.84,20.93,726400.0,16.1183,16.1569,16.0874,16.1569,726400.0
2013-05-22 14:50:00,20.93,20.96,20.91,20.95,316600.0,16.1569,16.1801,16.1415,16.1723,316600.0
2013-05-22 15:00:00,20.95,20.96,20.87,20.9,424800.0,16.1723,16.1801,16.1106,16.1337,424800.0
2013-05-22 15:10:00,20.9,20.91,20.83,20.84,560000.0,16.1337,16.1415,16.0797,16.0874,560000.0
2013-05-22 15:20:00,20.83,20.85,20.79,20.79,448000.0,16.0797,16.0952,16.0488,16.0488,448000.0
2013-05-22 15:30:00,20.78,20.82,20.77,20.8,633600.0,16.0411,16.072,16.0334,16.0566,633600.0
2013-05-22 15:40:00,20.8,20.83,20.78,20.81,769000.0,16.0566,16.0797,16.0411,16.0643,769000.0
2013-05-22 15:50:00,20.81,20.9,20.81,20.89,2599200.0,16.0643,16.1337,16.0643,16.126,2599200.0
2013-05-23 09:30:00,20.8,20.89,20.73,20.82,1181400.0,16.0566,16.126,16.0025,16.072,1181400.0
2013-05-23 09:40:00,20.83,20.86,20.68,20.7,676000.0,16.0797,16.1029,15.9639,15.9794,676000.0
2013-05-23 09:50:00,20.69,20.78,20.69,20.77,318200.0,15.9716,16.0411,15.9716,16.0334,318200.0
2013-05-23 10:00:00,20.77,20.84,20.74,20.83,410800.0,16.0334,16.0874,16.0102,16.0797,410800.0
2013-05-23 10:10:00,20.83,20.86,20.81,20.84,1104600.0,16.0797,16.1029,16.0643,16.0874,1104600.0
2013-05-23 10:20:00,20.84,20.88,20.81,20.81,764800.0,16.0874,16.1183,16.0643,16.0643,764800.0
2013-05-23 10:30:00,20.81,20.84,20.8,20.82,333000.0,16.0643,16.0874,16.0566,16.072,333000.0
2013-05-23 10:40:00,20.82,20.82,20.76,20.78,786000.0,16.072,16.072,16.0257,16.0411,786000.0
2013-05-23 10:50:00,20.77,20.82,20.77,20.78,592600.0,16.0334,16.072,16.0334,16.0411,592600.0
2013-05-23 11:00:00,20.78,20.86,20.77,20.86,328200.0,16.0411,16.1029,16.0334,16.1029,328200.0
2013-05-23 11:10:00,20.86,20.88,20.84,20.88,495000.0,16.1029,16.1183,16.0874,16.1183,495000.0
2013-05-23 11:20:00,20.88,20.88,20.82,20.83,380600.0,16.1183,16.1183,16.072,16.0797,380600.0
2013-05-23 11:30:00,20.83,20.86,20.82,20.85,300000.0,16.0797,16.1029,16.072,16.0952,300000.0
2013-05-23 11:40:00,20.85,20.86,20.82,20.83,348800.0,16.0952,16.1029,16.072,16.0797,348800.0
2013-05-23 11:50:00,20.83,20.84,20.8,20.81,325600.0,16.0797,16.0874,16.0566,16.0643,325600.0
2013-05-23 12:00:00,20.82,20.87,20.82,20.86,259200.0,16.072,16.1106,16.072,16.1029,259200.0
2013-05-23 12:10:00,20.86,20.89,20.84,20.85,273000.0,16.1029,16.126,16.0874,16.0952,273000.0
2013-05-23 12:20:00,20.85,20.88,20.84,20.86,294600.0,16.0952,16.1183,16.0874,16.1029,294600.0
2013-05-23 12:30:00,20.86,20.86,20.82,20.82,463200.0,16.1029,16.1029,16.072,16.072,463200.0
2013-05-23 12:40:00,20.82,20.85,20.81,20.85,212800.0,16.072,16.0952,16.0643,16.0952,212800.0
2013-05-23 12:50:00,20.85,20.86,20.84,20.85,187000.0,16.0952,16.1029,16.0874,16.0952,187000.0
2013-05-23 13:00:00,20.85,20.86,20.8,20.81,218800.0,16.0952,16.1029,16.0566,16.0643,218800.0
2013-05-23 13:10:00,20.82,20.82,20.8,20.81,248800.0,16.072,16.072,16.0566,16.0643,248800.0
2013-05-23 13:20:00,20.81,20.81,20.79,20.79,230200.0,16.0643,16.0643,16.0488,16.0488,230200.0
2013-05-23 13:30:00,20.8,20.81,20.79,20.8,240000.0,16.0566,16.0643,16.0488,16.0566,240000.0
2013-05-23 13:40:00,20.8,20.8,20.75,20.78,308200.0,16.0566,16.0566,16.018,16.0411,308200.0
2013-05-23 13:50:00,20.78,20.83,20.78,20.83,293400.0,16.0411,16.0797,16.0411,16.0797,293400.0
2013-05-23 14:00:00,20.83,20.86,20.81,20.85,395000.0,16.0797,16.1029,16.0643,16.0952,395000.0
2013-05-23 14:10:00,20.85,20.88,20.84,20.86,309400.0,16.0952,16.1183,16.0874,16.1029,309400.0
2013-05-23 14:20:00,20.86,20.87,20.85,20.85,397600.0,16.1029,16.1106,16.0952,16.0952,397600.0
2013-05-23 14:30:00,20.85,20.88,20.83,20.87,520800.0,16.0952,16.1183,16.0797,16.1106,520800.0
2013-05-23 14:40:00,20.87,20.93,20.87,20.9,756200.0,16.1106,16.1569,16.1106,16.1337,756200.0
2013-05-23 14:50:00,20.91,20.92,20.9,20.91,434400.0,16.1415,16.1492,16.1337,16.1415,434400.0
2013-05-23 15:00:00,20.91,20.91,20.86,20.88,288000.0,16.1415,16.1415,16.1029,16.1183,288000.0
2013-05-23 15:10:00,20.88,20.9,20.85,20.85,324800.0,16.1183,16.1337,16.0952,16.0952,324800.0
2013-05-23 15:20:00,20.85,20.88,20.84,20.88,245600.0,16.0952,16.1183,16.0874,16.1183,245600.0
2013-05-23 15:30:00,20.88,20.9,20.86,20.88,372000.0,16.1183,16.1337,16.1029,16.1183,372000.0
2013-05-23 15:40:00,20.88,20.9,20.86,20.87,628200.0,16.1183,16.1337,16.1029,16.1106,628200.0
2013-05-23 15:50:00,20.88,20.93,20.86,20.91,2588800.0,16.1183,16.1569,16.1029,16.1415,2588800.0
2013-05-24 09:30:00,20.72,20.8,20.67,20.79,750800.0,15.9948,16.0566,15.9562,16.0488,750800.0
2013-05-24 09:40:00,20.79,20.8,20.69,20.7,456400.0,16.0488,16.0566,15.9716,15.9794,456400.0
2013-05-24 09:50:00,20.7,20.77,20.68,20.77,525200.0,15.9794,16.0334,15.9639,16.0334,525200.0
2013-05-24 10:00:00,20.76,20.76,20.67,20.72,515600.0,16.0257,16.0257,15.9562,15.9948,515600.0
2013-05-24 10:10:00,20.73,20.73,20.68,20.69,396400.0,16.0025,16.0025,15.9639,15.9716,396400.0
2013-05-24 10:20:00,20.69,20.72,20.67,20.7,601200.0,15.9716,15.9948,15.9562,15.9794,601200.0
2013-05-24 10:30:00,20.71,20.73,20.7,20.71,618400.0,15.9871,16.0025,15.9794,15.9871,618400.0
2013-05-24 10:40:00,20.71,20.73,20.69,20.7,389800.0,15.9871,16.0025,15.9716,15.9794,389800.0
2013-05-24 10:50:00,20.71,20.73,20.68,20.73,194200.0,15.9871,16.0025,15.9639,16.0025,194200.0
2013-05-24 11:00:00,20.73,20.73,20.7,20.73,233600.0,16.0025,16.0025,15.9794,16.0025,233600.0
2013-05-24 11:10:00,20.73,20.75,20.7,20.73,462000.0,16.0025,16.018,15.9794,16.0025,462000.0
2013-05-24 11:20:00,20.73,20.76,20.72,20.74,196800.0,16.0025,16.0257,15.9948,16.0102,196800.0
2013-05-24 11:30:00,20.74,20.77,20.73,20.77,210600.0,16.0102,16.0334,16.0025,16.0334,210600.0
2013-05-24 11:40:00,20.77,20.82,20.77,20.79,221400.0,16.0334,16.072,16.0334,16.0488,221400.0
2013-05-24 11:50:00,20.79,20.84,20.79,20.84,183400.0,16.0488,16.0874,16.0488,16.0874,183400.0
2013-05-24 12:00:00,20.84,20.86,20.83,20.86,227000.0,16.0874,16.1029,16.0797,16.1029,227000.0
2013-05-24 12:10:00,20.85,20.88,20.84,20.87,196400.0,16.0952,16.1183,16.0874,16.1106,196400.0
2013-05-24 12:20:00,20.87,20.88,20.84,20.86,189800.0,16.1106,16.1183,16.0874,16.1029,189800.0
2013-05-24 12:30:00,20.86,20.86,20.81,20.82,214000.0,16.1029,16.1029,16.0643,16.072,214000.0
2013-05-24 12:40:00,20.82,20.82,20.8,20.8,126000.0,16.072,16.072,16.0566,16.0566,126000.0
2013-05-24 12:50:00,20.8,20.84,20.8,20.84,329200.0,16.0566,16.0874,16.0566,16.0874,329200.0
2013-05-24 13:00:00,20.84,20.89,20.83,20.89,167200.0,16.0874,16.126,16.0797,16.126,167200.0
2013-05-24 13:10:00,20.89,20.92,20.88,20.92,183200.0,16.126,16.1492,16.1183,16.1492,183200.0
2013-05-24 13:20:00,20.91,20.93,20.91,20.92,205200.0,16.1415,16.1569,16.1415,16.1492,205200.0
2013-05-24 13:30:00,20.92,20.93,20.89,20.89,311000.0,16.1492,16.1569,16.126,16.126,311000.0
2013-05-24 13:40:00,20.89,20.89,20.87,20.88,119000.0,16.126,16.126,16.1106,16.1183,119000.0
2013-05-24 13:50:00,20.87,20.87,20.84,20.86,169400.0,16.1106,16.1106,16.0874,16.1029,169400.0
2013-05-24 14:00:00,20.86,20.88,20.85,20.86,161800.0,16.1029,16.1183,16.0952,16.1029,161800.0
2013-05-24 14:10:00,20.86,20.93,20.86,20.93,208200.0,16.1029,16.1569,16.1029,16.1569,208200.0
2013-05-24 14:20:00,20.93,20.93,20.92,20.92,146400.0,16.1569,16.1569,16.1492,16.1492,146400.0
2013-05-24 14:30:00,20.92,20.92,20.88,20.89,297800.0,16.1492,16.1492,16.1183,16.126,297800.0
2013-05-24 14:40:00,20.88,20.91,20.88,20.9,592200.0,16.1183,16.1415,16.1183,16.1337,592200.0
2013-05-24 14:50:00,20.9,20.94,20.9,20.93,366200.0,16.1337,16.1646,16.1337,16.1569,366200.0
2013-05-24 15:00:00,20.93,20.96,20.92,20.96,256200.0,16.1569,16.1801,16.1492,16.1801,256200.0
2013-05-24 15:10:00,20.96,20.97,20.93,20.93,391200.0,16.1801,16.1878,16.1569,16.1569,391200.0
2013-05-24 15:20:00,20.94,20.94,20.9,20.91,307600.0,16.1646,16.1646,16.1337,16.1415,307600.0
2013-05-24 15:30:00,20.91,20.91,20.85,20.86,422600.0,16.1415,16.1415,16.0952,16.1029,422600.0
2013-05-24 15:40:00,20.86,20.89,20.85,20.89,497600.0,16.1029,16.126,16.0952,16.126,497600.0
2013-05-24 15:50:00,20.89,20.98,20.88,20.98,1675600.0,16.126,16.1955,16.1183,16.1955,1675600.0
2013-05-28 09:30:00,21.13,21.24,21.08,21.11,661800.0,16.3113,16.3962,16.2727,16.2959,661800.0
2013-05-28 09:40:00,21.11,21.17,21.1,21.16,469200.0,16.2959,16.3422,16.2881,16.3345,469200.0
2013-05-28 09:50:00,21.16,21.18,21.11,21.15,463800.0,16.3345,16.3499,16.2959,16.3267,463800.0
2013-05-28 10:00:00,21.15,21.15,21.1,21.11,642000.0,16.3267,16.3267,16.2881,16.2959,642000.0
2013-05-28 10:10:00,21.11,21.11,21.06,21.09,421400.0,16.2959,16.2959,16.2573,16.2804,421400.0
2013-05-28 10:20:00,21.09,21.1,21.07,21.08,515200.0,16.2804,16.2881,16.265,16.2727,515200.0
2013-05-28 10:30:00,21.08,21.08,21.03,21.04,531400.0,16.2727,16.2727,16.2341,16.2418,531400.0
2013-05-28 10:40:00,21.04,21.06,21.01,21.02,364600.0,16.2418,16.2573,16.2187,16.2264,364600.0
2013-05-28 10:50:00,21.02,21.04,20.99,21.0,475800.0,16.2264,16.2418,16.2032,16.2109,475800.0
2013-05-28 11:00:00,21.01,21.02,20.99,21.0,214400.0,16.2187,16.2264,16.2032,16.2109,214400.0
2013-05-28 11:10:00,21.0,21.0,20.99,21.0,284600.0,16.2109,16.2109,16.2032,16.2109,284600.0
2013-05-28 11:20:00,21.0,21.0,20.99,21.0,445200.0,16.2109,16.2109,16.2032,16.2109,445200.0
2013-05-28 11:30:00,21.0,21.0,20.94,20.96,223000.0,16.2109,16.2109,16.1646,16.1801,223000.0
2013-05-28 11:40:00,20.96,20.99,20.95,20.96,193800.0,16.1801,16.2032,16.1723,16.1801,193800.0
2013-05-28 11:50:00,20.95,20.99,20.9,20.91,527200.0,16.1723,16.2032,16.1337,16.1415,527200.0
2013-05-28 12:00:00,20.91,20.95,20.91,20.94,240400.0,16.1415,16.1723,16.1415,16.1646,240400.0
2013-05-28 12:10:00,20.94,20.94,20.87,20.88,524800.0,16.1646,16.1646,16.1106,16.1183,524800.0
2013-05-28 12:20:00,20.88,20.93,20.88,20.92,71200.0,16.1183,16.1569,16.1183,16.1492,71200.0
2013-05-28 12:30:00,20.92,20.92,20.88,20.92,280000.0,16.1492,16.1492,16.1183,16.1492,280000.0
2013-05-28 12:40:00,20.92,20.96,20.91,20.92,184600.0,16.1492,16.1801,16.1415,16.1492,184600.0
2013-05-28 12:50:00,20.92,20.92,20.89,20.91,126800.0,16.1492,16.1492,16.126,16.1415,126800.0
2013-05-28 13:00:00,20.91,20.94,20.9,20.91,390600.0,16.1415,16.1646,16.1337,16.1415,390600.0
2013-05-28 13:10:00,20.9,20.92,20.88,20.88,171400.0,16.1337,16.1492,16.1183,16.1183,171400.0
2013-05-28 13:20:00,20.88,20.89,20.83,20.84,317400.0,16.1183,16.126,16.0797,16.0874,317400.0
2013-05-28 13:30:00,20.84,20.85,20.81,20.81,468400.0,16.0874,16.0952,16.0643,16.0643,468400.0
2013-05-28 13:40:00,20.81,20.81,20.76,20.79,521600.0,16.0643,16.0643,16.0257,16.0488,521600.0
2013-05-28 13:50:00,20.79,20.81,20.77,20.79,354200.0,16.0488,16.0643,16.0334,16.0488,354200.0
2013-05-28 14:00:00,20.8,20.8,20.76,20.8,341600.0,16.0566,16.0566,16.0257,16.0566,341600.0
2013-05-28 14:10:00,20.8,20.84,20.77,20.84,258000.0,16.0566,16.0874,16.0334,16.0874,258000.0
2013-05-28 14:20:00,20.84,20.84,20.81,20.83,139400.0,16.0874,16.0874,16.0643,16.0797,139400.0
2013-05-28 14:30:00,20.82,20.83,20.79,20.79,224600.0,16.072,16.0797,16.0488,16.0488,224600.0
2013-05-28 14:40:00,20.79,20.86,20.79,20.86,237200.0,16.0488,16.1029,16.0488,16.1029,237200.0
2013-05-28 14:50:00,20.86,20.9,20.86,20.89,189200.0,16.1029,16.1337,16.1029,16.126,189200.0
2013-05-28 15:00:00,20.89,20.92,20.86,20.9,245800.0,16.126,16.1492,16.1029,16.1337,245800.0
2013-05-28 15:10:00,20.9,20.9,20.86,20.89,412800.0,16.1337,16.1337,16.1029,16.126,412800.0
2013-05-28 15:20:00,20.89,20.9,20.85,20.86,427600.0,16.126,16.1337,16.0952,16.1029,427600.0
2013-05-28 15:30:00,20.86,20.92,20.86,20.91,361000.0,16.1029,16.1492,16.1029,16.1415,361000.0
2013-05-28 15:40:00,20.9,20.92,20.89,20.91,415200.0,16.1337,16.1492,16.126,16.1415,415200.0
2013-05-28 15:50:00,20.91,20.93,20.89,20.91,934400.0,16.1415,16.1569,16.126,16.1415,934400.0
2013-05-29 09:30:00,20.88,20.9,20.63,20.64,1214200.0,16.1183,16.1337,15.9253,15.933,1214200.0
2013-05-29 09:40:00,20.65,20.65,20.53,20.65,1176800.0,15.9408,15.9408,15.8481,15.9408,1176800.0
2013-05-29 09:50:00,20.65,20.67,20.61,20.61,1393000.0,15.9408,15.9562,15.9099,15.9099,1393000.0
2013-05-29 10:00:00,20.61,20.66,20.59,20.63,674400.0,15.9099,15.9485,15.8944,15.9253,674400.0
2013-05-29 10:10:00,20.63,20.65,20.53,20.58,1702000.0,15.9253,15.9408,15.8481,15.8867,1702000.0
2013-05-29 10:20:00,20.58,20.59,20.4,20.41,1192200.0,15.8867,15.8944,15.7478,15.7555,1192200.0
2013-05-29 10:30:00,20.41,20.49,20.39,20.48,1509200.0,15.7555,15.8172,15.7401,15.8095,1509200.0
2013-05-29 10:40:00,20.49,20.51,20.45,20.47,621600.0,15.8172,15.8327,15.7864,15.8018,621600.0
2013-05-29 10:50:00,20.47,20.49,20.46,20.46,599800.0,15.8018,15.8172,15.7941,15.7941,599800.0
2013-05-29 11:00:00,20.46,20.51,20.46,20.5,840000.0,15.7941,15.8327,15.7941,15.825,840000.0
2013-05-29 11:10:00,20.5,20.5,20.47,20.48,567000.0,15.825,15.825,15.8018,15.8095,567000.0
2013-05-29 11:20:00,20.48,20.5,20.47,20.48,683600.0,15.8095,15.825,15.8018,15.8095,683600.0
2013-05-29 11:30:00,20.49,20.5,20.46,20.46,498600.0,15.8172,15.825,15.7941,15.7941,498600.0
2013-05-29 11:40:00,20.47,20.47,20.43,20.46,790000.0,15.8018,15.8018,15.7709,15.7941,790000.0
2013-05-29 11:50:00,20.46,20.47,20.44,20.46,342400.0,15.7941,15.8018,15.7787,15.7941,342400.0
2013-05-29 12:00:00,20.46,20.48,20.43,20.46,902800.0,15.7941,15.8095,15.7709,15.7941,902800.0
2013-05-29 12:10:00,20.46,20.48,20.45,20.48,442600.0,15.7941,15.8095,15.7864,15.8095,442600.0
2013-05-29 12:20:00,20.48,20.48,20.44,20.45,306400.0,15.8095,15.8095,15.7787,15.7864,306400.0
2013-05-29 12:30:00,20.45,20.49,20.45,20.45,287400.0,15.7864,15.8172,15.7864,15.7864,287400.0
2013-05-29 12:40:00,20.45,20.48,20.41,20.42,622600.0,15.7864,15.8095,15.7555,15.7632,622600.0
2013-05-29 12:50:00,20.42,20.43,20.4,20.42,253800.0,15.7632,15.7709,15.7478,15.7632,253800.0
2013-05-29 13:00:00,20.42,20.43,20.41,20.43,251000.0,15.7632,15.7709,15.7555,15.7709,251000.0
2013-05-29 13:10:00,20.43,20.45,20.4,20.43,419000.0,15.7709,15.7864,15.7478,15.7709,419000.0
2013-05-29 13:20:00,20.44,20.5,20.44,20.5,204200.0,15.7787,15.825,15.7787,15.825,204200.0
2013-05-29 13:30:00,20.5,20.5,20.46,20.48,1008800.0,15.825,15.825,15.7941,15.8095,1008800.0
2013-05-29 13:40:00,20.49,20.51,20.47,20.49,340800.0,15.8172,15.8327,15.8018,15.8172,340800.0
2013-05-29 13:50:00,20.49,20.5,20.46,20.5,1936800.0,15.8172,15.825,15.7941,15.825,1936800.0
2013-05-29 14:00:00,20.5,20.5,20.48,20.49,1318800.0,15.825,15.825,15.8095,15.8172,1318800.0
2013-05-29 14:10:00,20.49,20.54,20.49,20.5,1264200.0,15.8172,15.8558,15.8172,15.825,1264200.0
2013-05-29 14:20:00,20.5,20.5,20.48,20.49,447800.0,15.825,15.825,15.8095,15.8172,447800.0
2013-05-29 14:30:00,20.49,20.5,20.47,20.5,554800.0,15.8172,15.825,15.8018,15.825,554800.0
2013-05-29 14:40:00,20.5,20.5,20.48,20.49,601800.0,15.825,15.825,15.8095,15.8172,601800.0
2013-05-29 14:50:00,20.49,20.5,20.46,20.46,870600.0,15.8172,15.825,15.7941,15.7941,870600.0
2013-05-29 15:00:00,20.46,20.47,20.44,20.45,415600.0,15.7941,15.8018,15.7787,15.7864,415600.0
2013-05-29 15:10:00,20.45,20.48,20.45,20.46,502400.0,15.7864,15.8095,15.7864,15.7941,502400.0
2013-05-29 15:20:00,20.46,20.48,20.44,20.48,932800.0,15.7941,15.8095,15.7787,15.8095,932800.0
2013-05-29 15:30:00,20.48,20.48,20.45,20.46,867400.0,15.8095,15.8095,15.7864,15.7941,867400.0
2013-05-29 15:40:00,20.46,20.46,20.42,20.44,1046600.0,15.7941,15.7941,15.7632,15.7787,1046600.0
2013-05-29 15:50:00,20.43,20.44,20.4,20.4,2685800.0,15.7709,15.7787,15.7478,15.7478,2685800.0
2013-05-30 09:30:00,20.46,20.54,20.45,20.51,504200.0,15.7941,15.8558,15.7864,15.8327,504200.0
2013-05-30 09:40:00,20.51,20.61,20.5,20.61,438400.0,15.8327,15.9099,15.825,15.9099,438400.0
2013-05-30 09:50:00,20.61,20.61,20.56,20.58,260800.0,15.9099,15.9099,15.8713,15.8867,260800.0
2013-05-30 10:00:00,20.58,20.59,20.52,20.56,777000.0,15.8867,15.8944,15.8404,15.8713,777000.0
2013-05-30 10:10:00,20.55,20.58,20.52,20.54,482000.0,15.8636,15.8867,15.8404,15.8558,482000.0
2013-05-30 10:20:00,20.54,20.6,20.54,20.58,475800.0,15.8558,15.9022,15.8558,15.8867,475800.0
2013-05-30 10:30:00,20.58,20.6,20.55,20.56,715000.0,15.8867,15.9022,15.8636,15.8713,715000.0
2013-05-30 10:40:00,20.55,20.58,20.52,20.52,398600.0,15.8636,15.8867,15.8404,15.8404,398600.0
2013-05-30 10:50:00,20.52,20.53,20.49,20.53,516200.0,15.8404,15.8481,15.8172,15.8481,516200.0
2013-05-30 11:00:00,20.53,20.56,20.49,20.49,553600.0,15.8481,15.8713,15.8172,15.8172,553600.0
2013-05-30 11:10:00,20.5,20.51,20.45,20.46,452000.0,15.825,15.8327,15.7864,15.7941,452000.0
2013-05-30 11:20:00,20.46,20.53,20.45,20.53,219600.0,15.7941,15.8481,15.7864,15.8481,219600.0
2013-05-30 11:30:00,20.52,20.57,20.52,20.56,193000.0,15.8404,15.879,15.8404,15.8713,193000.0
2013-05-30 11:40:00,20.56,20.57,20.54,20.55,280400.0,15.8713,15.879,15.8558,15.8636,280400.0
2013-05-30 11:50:00,20.55,20.55,20.52,20.53,264000.0,15.8636,15.8636,15.8404,15.8481,264000.0
2013-05-30 12:00:00,20.53,20.56,20.5,20.51,210200.0,15.8481,15.8713,15.825,15.8327,210200.0
2013-05-30 12:10:00,20.52,20.56,20.5,20.56,136400.0,15.8404,15.8713,15.825,15.8713,136400.0
2013-05-30 12:20:00,20.56,20.57,20.54,20.56,158400.0,15.8713,15.879,15.8558,15.8713,158400.0
2013-05-30 12:30:00,20.55,20.56,20.53,20.54,180400.0,15.8636,15.8713,15.8481,15.8558,180400.0
2013-05-30 12:40:00,20.54,20.58,20.52,20.58,250400.0,15.8558,15.8867,15.8404,15.8867,250400.0
2013-05-30 12:50:00,20.58,20.59,20.56,20.58,204200.0,15.8867,15.8944,15.8713,15.8867,204200.0
2013-05-30 13:00:00,20.59,20.59,20.54,20.55,306400.0,15.8944,15.8944,15.8558,15.8636,306400.0
2013-05-30 13:10:00,20.55,20.6,20.54,20.59,233200.0,15.8636,15.9022,15.8558,15.8944,233200.0
2013-05-30 13:20:00,20.59,20.6,20.57,20.6,160200.0,15.8944,15.9022,15.879,15.9022,160200.0
2013-05-30 13:30:00,20.6,20.61,20.58,20.6,235400.0,15.9022,15.9099,15.8867,15.9022,235400.0
2013-05-30 13:40:00,20.6,20.61,20.59,20.61,170000.0,15.9022,15.9099,15.8944,15.9099,170000.0
2013-05-30 13:50:00,20.61,20.62,20.59,20.61,243800.0,15.9099,15.9176,15.8944,15.9099,243800.0
2013-05-30 14:00:00,20.61,20.63,20.58,20.6,250400.0,15.9099,15.9253,15.8867,15.9022,250400.0
2013-05-30 14:10:00,20.59,20.6,20.57,20.58,184000.0,15.8944,15.9022,15.879,15.8867,184000.0
2013-05-30 14:20:00,20.58,20.61,20.58,20.61,146400.0,15.8867,15.9099,15.8867,15.9099,146400.0
2013-05-30 14:30:00,20.61,20.62,20.6,20.61,220400.0,15.9099,15.9176,15.9022,15.9099,220400.0
2013-05-30 14:40:00,20.61,20.61,20.57,20.58,243600.0,15.9099,15.9099,15.879,15.8867,243600.0
2013-05-30 14:50:00,20.58,20.6,20.57,20.6,209400.0,15.8867,15.9022,15.879,15.9022,209400.0
2013-05-30 15:00:00,20.6,20.6,20.57,20.58,201600.0,15.9022,15.9022,15.879,15.8867,201600.0
2013-05-30 15:10:00,20.58,20.58,20.54,20.55,263600.0,15.8867,15.8867,15.8558,15.8636,263600.0
2013-05-30 15:20:00,20.55,20.55,20.49,20.51,424200.0,15.8636,15.8636,15.8172,15.8327,424200.0
2013-05-30 15:30:00,20.51,20.52,20.48,20.49,626000.0,15.8327,15.8404,15.8095,15.8172,626000.0
2013-05-30 15:40:00,20.49,20.52,20.48,20.49,632600.0,15.8172,15.8404,15.8095,15.8172,632600.0
2013-05-30 15:50:00,20.49,20.5,20.47,20.48,1076800.0,15.8172,15.825,15.8018,15.8095,1076800.0
2013-05-31 09:30:00,20.45,20.45,20.28,20.4,1125000.0,15.7864,15.7864,15.6551,15.7478,1125000.0
2013-05-31 09:40:00,20.4,20.44,20.38,20.39,767400.0,15.7478,15.7787,15.7323,15.7401,767400.0
2013-05-31 09:50:00,20.39,20.4,20.29,20.29,1076600.0,15.7401,15.7478,15.6629,15.6629,1076600.0
2013-05-31 10:00:00,20.29,20.31,20.19,20.21,1343800.0,15.6629,15.6783,15.5857,15.6011,1343800.0
2013-05-31 10:10:00,20.21,20.24,20.2,20.21,445800.0,15.6011,15.6243,15.5934,15.6011,445800.0
2013-05-31 10:20:00,20.22,20.27,20.22,20.27,435200.0,15.6088,15.6474,15.6088,15.6474,435200.0
2013-05-31 10:30:00,20.27,20.3,20.26,20.3,416000.0,15.6474,15.6706,15.6397,15.6706,416000.0
2013-05-31 10:40:00,20.3,20.33,20.29,20.31,480200.0,15.6706,15.6937,15.6629,15.6783,480200.0
2013-05-31 10:50:00,20.32,20.34,20.29,20.32,204600.0,15.686,15.7015,15.6629,15.686,204600.0
2013-05-31 11:00:00,20.32,20.41,20.31,20.39,453600.0,15.686,15.7555,15.6783,15.7401,453600.0
2013-05-31 11:10:00,20.39,20.44,20.39,20.42,329400.0,15.7401,15.7787,15.7401,15.7632,329400.0
2013-05-31 11:20:00,20.42,20.43,20.39,20.4,592800.0,15.7632,15.7709,15.7401,15.7478,592800.0
2013-05-31 11:30:00,20.39,20.42,20.39,20.4,638600.0,15.7401,15.7632,15.7401,15.7478,638600.0
2013-05-31 11:40:00,20.4,20.41,20.36,20.38,366200.0,15.7478,15.7555,15.7169,15.7323,366200.0
2013-05-31 11:50:00,20.38,20.38,20.33,20.33,333600.0,15.7323,15.7323,15.6937,15.6937,333600.0
2013-05-31 12:00:00,20.32,20.33,20.28,20.31,323000.0,15.686,15.6937,15.6551,15.6783,323000.0
2013-05-31 12:10:00,20.31,20.32,20.3,20.31,404800.0,15.6783,15.686,15.6706,15.6783,404800.0
2013-05-31 12:20:00,20.31,20.34,20.3,20.34,380600.0,15.6783,15.7015,15.6706,15.7015,380600.0
2013-05-31 12:30:00,20.34,20.35,20.33,20.33,376000.0,15.7015,15.7092,15.6937,15.6937,376000.0
2013-05-31 12:40:00,20.33,20.35,20.32,20.33,359400.0,15.6937,15.7092,15.686,15.6937,359400.0
2013-05-31 12:50:00,20.33,20.34,20.33,20.33,148600.0,15.6937,15.7015,15.6937,15.6937,148600.0
2013-05-31 13:00:00,20.33,20.34,20.32,20.33,257800.0,15.6937,15.7015,15.686,15.6937,257800.0
2013-05-31 13:10:00,20.33,20.33,20.3,20.3,400800.0,15.6937,15.6937,15.6706,15.6706,400800.0
2013-05-31 13:20:00,20.3,20.33,20.3,20.33,114600.0,15.6706,15.6937,15.6706,15.6937,114600.0
2013-05-31 13:30:00,20.32,20.33,20.29,20.3,248400.0,15.686,15.6937,15.6629,15.6706,248400.0
2013-05-31 13:40:00,20.3,20.31,20.29,20.3,508800.0,15.6706,15.6783,15.6629,15.6706,508800.0
2013-05-31 13:50:00,20.3,20.31,20.29,20.3,393400.0,15.6706,15.6783,15.6629,15.6706,393400.0
2013-05-31 14:00:00,20.3,20.3,20.28,20.28,208800.0,15.6706,15.6706,15.6551,15.6551,208800.0
2013-05-31 14:10:00,20.28,20.28,20.22,20.24,363200.0,15.6551,15.6551,15.6088,15.6243,363200.0
2013-05-31 14:20:00,20.24,20.25,20.19,20.19,392000.0,15.6243,15.632,15.5857,15.5857,392000.0
2013-05-31 14:30:00,20.2,20.2,20.16,20.18,670200.0,15.5934,15.5934,15.5625,15.5779,670200.0
2013-05-31 14:40:00,20.17,20.18,20.15,20.18,508000.0,15.5702,15.5779,15.5548,15.5779,508000.0
2013-05-31 14:50:00,20.18,20.22,20.17,20.17,565800.0,15.5779,15.6088,15.5702,15.5702,565800.0
2013-05-31 15:00:00,20.17,20.2,20.16,20.2,402600.0,15.5702,15.5934,15.5625,15.5934,402600.0
2013-05-31 15:10:00,20.2,20.22,20.18,20.2,552200.0,15.5934,15.6088,15.5779,15.5934,552200.0
2013-05-31 15:20:00,20.2,20.23,20.18,20.2,364800.0,15.5934,15.6165,15.5779,15.5934,364800.0
2013-05-31 15:30:00,20.2,20.2,20.15,20.18,694400.0,15.5934,15.5934,15.5548,15.5779,694400.0
2013-05-31 15:40:00,20.18,20.2,20.16,20.19,878200.0,15.5779,15.5934,15.5625,15.5857,878200.0
2013-05-31 15:50:00,20.18,20.18,20.08,20.08,3467200.0,15.5779,15.5779,15.5007,15.5007,3467200.0
2013-06-03 09:30:00,20.03,20.13,19.88,19.95,1445000.0,15.4622,15.5393,15.3464,15.4004,1445000.0
2013-06-03 09:40:00,19.96,19.98,19.9,19.93,647200.0,15.4081,15.4236,15.3618,15.385,647200.0
2013-06-03 09:50:00,19.93,19.99,19.92,19.92,624400.0,15.385,15.4313,15.3772,15.3772,624400.0
2013-06-03 10:00:00,19.91,20.0,19.88,19.97,822400.0,15.3695,15.439,15.3464,15.4158,822400.0
2013-06-03 10:10:00,19.98,20.08,19.97,20.06,722200.0,15.4236,15.5007,15.4158,15.4853,722200.0
2013-06-03 10:20:00,20.06,20.09,19.98,19.99,651800.0,15.4853,15.5085,15.4236,15.4313,651800.0
2013-06-03 10:30:00,19.99,20.0,19.97,19.98,533800.0,15.4313,15.439,15.4158,15.4236,533800.0
2013-06-03 10:40:00,19.98,19.99,19.89,19.89,843000.0,15.4236,15.4313,15.3541,15.3541,843000.0
2013-06-03 10:50:00,19.89,19.93,19.89,19.9,406400.0,15.3541,15.385,15.3541,15.3618,406400.0
2013-06-03 11:00:00,19.9,19.91,19.83,19.9,526400.0,15.3618,15.3695,15.3078,15.3618,526400.0
2013-06-03 11:10:00,19.9,19.91,19.81,19.85,607600.0,15.3618,15.3695,15.2923,15.3232,607600.0
2013-06-03 11:20:00,19.85,19.86,19.75,19.82,544200.0,15.3232,15.3309,15.246,15.3,544200.0
2013-06-03 11:30:00,19.81,19.86,19.79,19.84,550600.0,15.2923,15.3309,15.2769,15.3155,550600.0
2013-06-03 11:40:00,19.84,19.92,19.82,19.89,607000.0,15.3155,15.3772,15.3,15.3541,607000.0
2013-06-03 11:50:00,19.89,19.91,19.83,19.85,654000.0,15.3541,15.3695,15.3078,15.3232,654000.0
2013-06-03 12:00:00,19.85,19.93,19.84,19.93,560800.0,15.3232,15.385,15.3155,15.385,560800.0
2013-06-03 12:10:00,19.93,19.98,19.92,19.97,486800.0,15.385,15.4236,15.3772,15.4158,486800.0
2013-06-03 12:20:00,19.97,20.0,19.94,19.98,456200.0,15.4158,15.439,15.3927,15.4236,456200.0
2013-06-03 12:30:00,19.98,19.99,19.93,19.97,434000.0,15.4236,15.4313,15.385,15.4158,434000.0
2013-06-03 12:40:00,19.97,20.04,19.96,20.03,343200.0,15.4158,15.4699,15.4081,15.4622,343200.0
2013-06-03 12:50:00,20.03,20.04,20.0,20.02,289200.0,15.4622,15.4699,15.439,15.4544,289200.0
2013-06-03 13:00:00,20.02,20.07,20.01,20.06,371200.0,15.4544,15.493,15.4467,15.4853,371200.0
2013-06-03 13:10:00,20.07,20.07,20.02,20.06,240200.0,15.493,15.493,15.4544,15.4853,240200.0
2013-06-03 13:20:00,20.06,20.06,19.98,19.99,369400.0,15.4853,15.4853,15.4236,15.4313,369400.0
2013-06-03 13:30:00,19.99,20.0,19.98,19.99,325400.0,15.4313,15.439,15.4236,15.4313,325400.0
2013-06-03 13:40:00,19.99,20.02,19.97,20.02,236200.0,15.4313,15.4544,15.4158,15.4544,236200.0
2013-06-03 13:50:00,20.02,20.07,20.02,20.06,332000.0,15.4544,15.493,15.4544,15.4853,332000.0
2013-06-03 14:00:00,20.06,20.16,20.04,20.15,516800.0,15.4853,15.5625,15.4699,15.5548,516800.0
2013-06-03 14:10:00,20.15,20.18,20.11,20.11,369800.0,15.5548,15.5779,15.5239,15.5239,369800.0
2013-06-03 14:20:00,20.11,20.13,20.09,20.1,281600.0,15.5239,15.5393,15.5085,15.5162,281600.0
2013-06-03 14:30:00,20.09,20.11,20.06,20.1,249000.0,15.5085,15.5239,15.4853,15.5162,249000.0
2013-06-03 14:40:00,20.1,20.16,20.08,20.13,354800.0,15.5162,15.5625,15.5007,15.5393,354800.0
2013-06-03 14:50:00,20.13,20.18,20.13,20.14,422000.0,15.5393,15.5779,15.5393,15.5471,422000.0
2013-06-03 15:00:00,20.14,20.17,20.13,20.14,420000.0,15.5471,15.5702,15.5393,15.5471,420000.0
2013-06-03 15:10:00,20.14,20.17,20.12,20.15,394800.0,15.5471,15.5702,15.5316,15.5548,394800.0
2013-06-03 15:20:00,20.15,20.18,20.14,20.15,339000.0,15.5548,15.5779,15.5471,15.5548,339000.0
2013-06-03 15:30:00,20.15,20.17,20.14,20.17,521800.0,15.5548,15.5702,15.5471,15.5702,521800.0
2013-06-03 15:40:00,20.17,20.21,20.16,20.17,677600.0,15.5702,15.6011,15.5625,15.5702,677600.0
2013-06-03 15:50:00,20.18,20.23,20.17,20.23,1799600.0,15.5779,15.6165,15.5702,15.6165,1799600.0
2013-06-04 09:30:00,20.27,20.39,20.18,20.36,983800.0,15.6474,15.7401,15.5779,15.7169,983800.0
2013-06-04 09:40:00,20.36,20.45,20.36,20.42,690200.0,15.7169,15.7864,15.7169,15.7632,690200.0
2013-06-04 09:50:00,20.43,20.48,20.42,20.43,887400.0,15.7709,15.8095,15.7632,15.7709,887400.0
2013-06-04 10:00:00,20.43,20.48,20.42,20.45,937200.0,15.7709,15.8095,15.7632,15.7864,937200.0
2013-06-04 10:10:00,20.44,20.5,20.44,20.47,642400.0,15.7787,15.825,15.7787,15.8018,642400.0
2013-06-04 10:20:00,20.47,20.5,20.46,20.49,590800.0,15.8018,15.825,15.7941,15.8172,590800.0
2013-06-04 10:30:00,20.49,20.54,20.49,20.53,674800.0,15.8172,15.8558,15.8172,15.8481,674800.0
2013-06-04 10:40:00,20.54,20.56,20.52,20.53,408800.0,15.8558,15.8713,15.8404,15.8481,408800.0
2013-06-04 10:50:00,20.53,20.53,20.49,20.49,703400.0,15.8481,15.8481,15.8172,15.8172,703400.0
2013-06-04 11:00:00,20.49,20.49,20.4,20.47,782800.0,15.8172,15.8172,15.7478,15.8018,782800.0
2013-06-04 11:10:00,20.47,20.49,20.46,20.49,423400.0,15.8018,15.8172,15.7941,15.8172,423400.0
2013-06-04 11:20:00,20.49,20.53,20.48,20.5,469600.0,15.8172,15.8481,15.8095,15.825,469600.0
2013-06-04 11:30:00,20.5,20.51,20.48,20.5,568800.0,15.825,15.8327,15.8095,15.825,568800.0
2013-06-04 11:40:00,20.5,20.53,20.5,20.52,324000.0,15.825,15.8481,15.825,15.8404,324000.0
2013-06-04 11:50:00,20.52,20.53,20.5,20.52,323400.0,15.8404,15.8481,15.825,15.8404,323400.0
2013-06-04 12:00:00,20.52,20.52,20.45,20.46,354200.0,15.8404,15.8404,15.7864,15.7941,354200.0
2013-06-04 12:10:00,20.46,20.48,20.43,20.43,274400.0,15.7941,15.8095,15.7709,15.7709,274400.0
2013-06-04 12:20:00,20.44,20.45,20.41,20.41,247000.0,15.7787,15.7864,15.7555,15.7555,247000.0
2013-06-04 12:30:00,20.41,20.44,20.41,20.43,239000.0,15.7555,15.7787,15.7555,15.7709,239000.0
2013-06-04 12:40:00,20.43,20.44,20.39,20.4,213000.0,15.7709,15.7787,15.7401,15.7478,213000.0
2013-06-04 12:50:00,20.4,20.43,20.39,20.4,254000.0,15.7478,15.7709,15.7401,15.7478,254000.0
2013-06-04 13:00:00,20.4,20.41,20.39,20.4,306600.0,15.7478,15.7555,15.7401,15.7478,306600.0
2013-06-04 13:10:00,20.4,20.43,20.39,20.41,350200.0,15.7478,15.7709,15.7401,15.7555,350200.0
2013-06-04 13:20:00,20.41,20.41,20.27,20.29,642600.0,15.7555,15.7555,15.6474,15.6629,642600.0
2013-06-04 13:30:00,20.28,20.3,20.2,20.24,643800.0,15.6551,15.6706,15.5934,15.6243,643800.0
2013-06-04 13:40:00,20.23,20.25,20.21,20.22,501000.0,15.6165,15.632,15.6011,15.6088,501000.0
2013-06-04 13:50:00,20.22,20.26,20.22,20.24,367400.0,15.6088,15.6397,15.6088,15.6243,367400.0
2013-06-04 14:00:00,20.23,20.26,20.16,20.17,535000.0,15.6165,15.6397,15.5625,15.5702,535000.0
2013-06-04 14:10:00,20.17,20.24,20.16,20.23,350000.0,15.5702,15.6243,15.5625,15.6165,350000.0
2013-06-04 14:20:00,20.23,20.27,20.22,20.27,673800.0,15.6165,15.6474,15.6088,15.6474,673800.0
2013-06-04 14:30:00,20.27,20.31,20.27,20.31,695400.0,15.6474,15.6783,15.6474,15.6783,695400.0
2013-06-04 14:40:00,20.31,20.35,20.3,20.33,586400.0,15.6783,15.7092,15.6706,15.6937,586400.0
2013-06-04 14:50:00,20.33,20.38,20.32,20.36,643800.0,15.6937,15.7323,15.686,15.7169,643800.0
2013-06-04 15:00:00,20.36,20.42,20.34,20.4,930800.0,15.7169,15.7632,15.7015,15.7478,930800.0
2013-06-04 15:10:00,20.4,20.41,20.36,20.38,751600.0,15.7478,15.7555,15.7169,15.7323,751600.0
2013-06-04 15:20:00,20.38,20.41,20.36,20.39,802200.0,15.7323,15.7555,15.7169,15.7401,802200.0
2013-06-04 15:30:00,20.39,20.5,20.39,20.5,1402000.0,15.7401,15.825,15.7401,15.825,1402000.0
2013-06-04 15:40:00,20.5,20.53,20.49,20.5,971000.0,15.825,15.8481,15.8172,15.825,971000.0
2013-06-04 15:50:00,20.5,20.5,20.46,20.47,1792400.0,15.825,15.825,15.7941,15.8018,1792400.0
2013-06-05 09:30:00,20.48,20.49,20.36,20.4,1076400.0,15.8095,15.8172,15.7169,15.7478,1076400.0
2013-06-05 09:40:00,20.4,20.43,20.39,20.4,541400.0,15.7478,15.7709,15.7401,15.7478,541400.0
2013-06-05 09:50:00,20.39,20.4,20.34,20.34,878200.0,15.7401,15.7478,15.7015,15.7015,878200.0
2013-06-05 10:00:00,20.34,20.38,20.32,20.35,910600.0,15.7015,15.7323,15.686,15.7092,910600.0
2013-06-05 10:10:00,20.35,20.4,20.27,20.27,1014200.0,15.7092,15.7478,15.6474,15.6474,1014200.0
2013-06-05 10:20:00,20.27,20.34,20.26,20.32,749200.0,15.6474,15.7015,15.6397,15.686,749200.0
2013-06-05 10:30:00,20.32,20.4,20.31,20.34,766800.0,15.686,15.7478,15.6783,15.7015,766800.0
2013-06-05 10:40:00,20.33,20.36,20.27,20.28,588200.0,15.6937,15.7169,15.6474,15.6551,588200.0
2013-06-05 10:50:00,20.28,20.31,20.25,20.29,593800.0,15.6551,15.6783,15.632,15.6629,593800.0
2013-06-05 11:00:00,20.28,20.3,20.26,20.28,1224600.0,15.6551,15.6706,15.6397,15.6551,1224600.0
2013-06-05 11:10:00,20.28,20.32,20.27,20.28,419400.0,15.6551,15.686,15.6474,15.6551,419400.0
2013-06-05 11:20:00,20.28,20.28,20.24,20.24,378400.0,15.6551,15.6551,15.6243,15.6243,378400.0
2013-06-05 11:30:00,20.24,20.24,20.19,20.2,1093800.0,15.6243,15.6243,15.5857,15.5934,1093800.0
2013-06-05 11:40:00,20.2,20.25,20.18,20.25,581200.0,15.5934,15.632,15.5779,15.632,581200.0
2013-06-05 11:50:00,20.24,20.24,20.18,20.2,441000.0,15.6243,15.6243,15.5779,15.5934,441000.0
2013-06-05 12:00:00,20.19,20.22,20.16,20.22,418800.0,15.5857,15.6088,15.5625,15.6088,418800.0
2013-06-05 12:10:00,20.22,20.24,20.21,20.23,545200.0,15.6088,15.6243,15.6011,15.6165,545200.0
2013-06-05 12:20:00,20.23,20.25,20.21,20.25,680200.0,15.6165,15.632,15.6011,15.632,680200.0
2013-06-05 12:30:00,20.24,20.24,20.17,20.18,682200.0,15.6243,15.6243,15.5702,15.5779,682200.0
2013-06-05 12:40:00,20.18,20.2,20.14,20.15,448200.0,15.5779,15.5934,15.5471,15.5548,448200.0
2013-06-05 12:50:00,20.14,20.18,20.13,20.16,540800.0,15.5471,15.5779,15.5393,15.5625,540800.0
2013-06-05 13:00:00,20.16,20.2,20.14,20.17,447600.0,15.5625,15.5934,15.5471,15.5702,447600.0
2013-06-05 13:10:00,20.16,20.18,20.13,20.16,541400.0,15.5625,15.5779,15.5393,15.5625,541400.0
2013-06-05 13:20:00,20.16,20.21,20.15,20.2,307400.0,15.5625,15.6011,15.5548,15.5934,307400.0
2013-06-05 13:30:00,20.2,20.22,20.16,20.16,659200.0,15.5934,15.6088,15.5625,15.5625,659200.0
2013-06-05 13:40:00,20.16,20.21,20.15,20.2,400400.0,15.5625,15.6011,15.5548,15.5934,400400.0
2013-06-05 13:50:00,20.2,20.2,20.15,20.18,223600.0,15.5934,15.5934,15.5548,15.5779,223600.0
2013-06-05 14:00:00,20.18,20.2,20.17,20.18,335600.0,15.5779,15.5934,15.5702,15.5779,335600.0
2013-06-05 14:10:00,20.18,20.2,20.11,20.13,498000.0,15.5779,15.5934,15.5239,15.5393,498000.0
2013-06-05 14:20:00,20.13,20.13,20.05,20.06,636800.0,15.5393,15.5393,15.4776,15.4853,636800.0
2013-06-05 14:30:00,20.06,20.1,20.03,20.1,496200.0,15.4853,15.5162,15.4622,15.5162,496200.0
2013-06-05 14:40:00,20.09,20.11,20.07,20.1,377000.0,15.5085,15.5239,15.493,15.5162,377000.0
2013-06-05 14:50:00,20.11,20.14,20.1,20.14,454200.0,15.5239,15.5471,15.5162,15.5471,454200.0
2013-06-05 15:00:00,20.13,20.16,20.11,20.12,617800.0,15.5393,15.5625,15.5239,15.5316,617800.0
2013-06-05 15:10:00,20.11,20.16,20.1,20.13,481600.0,15.5239,15.5625,15.5162,15.5393,481600.0
2013-06-05 15:20:00,20.14,20.14,20.08,20.14,434800.0,15.5471,15.5471,15.5007,15.5471,434800.0
2013-06-05 15:30:00,20.13,20.15,20.09,20.14,526000.0,15.5393,15.5548,15.5085,15.5471,526000.0
2013-06-05 15:40:00,20.13,20.17,20.1,20.14,966400.0,15.5393,15.5702,15.5162,15.5471,966400.0
2013-06-05 15:50:00,20.13,20.14,20.08,20.1,2310600.0,15.5393,15.5471,15.5007,15.5162,2310600.0
2013-06-06 09:30:00,20.15,20.15,20.0,20.1,759200.0,15.5548,15.5548,15.439,15.5162,759200.0
2013-06-06 09:40:00,20.1,20.15,20.08,20.13,386600.0,15.5162,15.5548,15.5007,15.5393,386600.0
2013-06-06 09:50:00,20.13,20.14,20.06,20.11,370600.0,15.5393,15.5471,15.4853,15.5239,370600.0
2013-06-06 10:00:00,20.11,20.17,20.09,20.1,429600.0,15.5239,15.5702,15.5085,15.5162,429600.0
2013-06-06 10:10:00,20.1,20.1,20.03,20.06,338200.0,15.5162,15.5162,15.4622,15.4853,338200.0
2013-06-06 10:20:00,20.06,20.1,20.05,20.06,580600.0,15.4853,15.5162,15.4776,15.4853,580600.0
2013-06-06 10:30:00,20.06,20.08,20.06,20.08,550600.0,15.4853,15.5007,15.4853,15.5007,550600.0
2013-06-06 10:40:00,20.08,20.14,20.06,20.14,308400.0,15.5007,15.5471,15.4853,15.5471,308400.0
2013-06-06 10:50:00,20.14,20.15,20.1,20.13,289400.0,15.5471,15.5548,15.5162,15.5393,289400.0
2013-06-06 11:00:00,20.13,20.14,20.09,20.09,172800.0,15.5393,15.5471,15.5085,15.5085,172800.0
2013-06-06 11:10:00,20.09,20.11,20.08,20.08,288800.0,15.5085,15.5239,15.5007,15.5007,288800.0
2013-06-06 11:20:00,20.08,20.09,20.03,20.05,296600.0,15.5007,15.5085,15.4622,15.4776,296600.0
2013-06-06 11:30:00,20.04,20.07,20.02,20.07,227000.0,15.4699,15.493,15.4544,15.493,227000.0
2013-06-06 11:40:00,20.07,20.07,20.04,20.06,186200.0,15.493,15.493,15.4699,15.4853,186200.0
2013-06-06 11:50:00,20.05,20.07,19.97,20.0,453600.0,15.4776,15.493,15.4158,15.439,453600.0
2013-06-06 12:00:00,20.0,20.01,19.95,19.95,425200.0,15.439,15.4467,15.4004,15.4004,425200.0
2013-06-06 12:10:00,19.95,19.97,19.93,19.94,461200.0,15.4004,15.4158,15.385,15.3927,461200.0
2013-06-06 12:20:00,19.93,19.95,19.86,19.91,561000.0,15.385,15.4004,15.3309,15.3695,561000.0
2013-06-06 12:30:00,19.91,19.93,19.88,19.9,512400.0,15.3695,15.385,15.3464,15.3618,512400.0
2013-06-06 12:40:00,19.9,19.92,19.86,19.87,349200.0,15.3618,15.3772,15.3309,15.3386,349200.0
2013-06-06 12:50:00,19.87,19.88,19.81,19.83,605400.0,15.3386,15.3464,15.2923,15.3078,605400.0
2013-06-06 13:00:00,19.84,19.88,19.84,19.86,596800.0,15.3155,15.3464,15.3155,15.3309,596800.0
2013-06-06 13:10:00,19.86,19.89,19.83,19.85,542800.0,15.3309,15.3541,15.3078,15.3232,542800.0
2013-06-06 13:20:00,19.85,19.88,19.82,19.85,499000.0,15.3232,15.3464,15.3,15.3232,499000.0
2013-06-06 13:30:00,19.85,19.92,19.85,19.9,606200.0,15.3232,15.3772,15.3232,15.3618,606200.0
2013-06-06 13:40:00,19.9,19.93,19.88,19.92,336200.0,15.3618,15.385,15.3464,15.3772,336200.0
2013-06-06 13:50:00,19.92,19.93,19.9,19.92,442800.0,15.3772,15.385,15.3618,15.3772,442800.0
2013-06-06 14:00:00,19.92,19.96,19.89,19.95,698400.0,15.3772,15.4081,15.3541,15.4004,698400.0
2013-06-06 14:10:00,19.95,19.97,19.94,19.96,372200.0,15.4004,15.4158,15.3927,15.4081,372200.0
2013-06-06 14:20:00,19.96,20.03,19.96,20.03,368400.0,15.4081,15.4622,15.4081,15.4622,368400.0
2013-06-06 14:30:00,20.02,20.04,19.98,19.98,312800.0,15.4544,15.4699,15.4236,15.4236,312800.0
2013-06-06 14:40:00,19.98,20.06,19.98,20.06,286400.0,15.4236,15.4853,15.4236,15.4853,286400.0
2013-06-06 14:50:00,20.06,20.08,20.03,20.05,353000.0,15.4853,15.5007,15.4622,15.4776,353000.0
2013-06-06 15:00:00,20.04,20.05,20.0,20.0,613800.0,15.4699,15.4776,15.439,15.439,613800.0
2013-06-06 15:10:00,20.0,20.03,20.0,20.03,442400.0,15.439,15.4622,15.439,15.4622,442400.0
2013-06-06 15:20:00,20.03,20.08,20.0,20.06,645200.0,15.4622,15.5007,15.439,15.4853,645200.0
2013-06-06 15:30:00,20.07,20.11,20.07,20.1,662600.0,15.493,15.5239,15.493,15.5162,662600.0
2013-06-06 15:40:00,20.1,20.11,20.08,20.1,532000.0,15.5162,15.5239,15.5007,15.5162,532000.0
2013-06-06 15:50:00,20.1,20.13,20.09,20.11,1464600.0,15.5162,15.5393,15.5085,15.5239,1464600.0
2013-06-07 09:30:00,20.28,20.29,20.17,20.25,1142000.0,15.6551,15.6629,15.5702,15.632,1142000.0
2013-06-07 09:40:00,20.25,20.26,20.18,20.25,720200.0,15.632,15.6397,15.5779,15.632,720200.0
2013-06-07 09:50:00,20.25,20.41,20.25,20.4,727400.0,15.632,15.7555,15.632,15.7478,727400.0
2013-06-07 10:00:00,20.4,20.45,20.4,20.41,1027400.0,15.7478,15.7864,15.7478,15.7555,1027400.0
2013-06-07 10:10:00,20.41,20.43,20.38,20.38,1170600.0,15.7555,15.7709,15.7323,15.7323,1170600.0
2013-06-07 10:20:00,20.38,20.41,20.35,20.41,608000.0,15.7323,15.7555,15.7092,15.7555,608000.0
2013-06-07 10:30:00,20.41,20.42,20.38,20.41,525400.0,15.7555,15.7632,15.7323,15.7555,525400.0
2013-06-07 10:40:00,20.41,20.43,20.41,20.42,515800.0,15.7555,15.7709,15.7555,15.7632,515800.0
2013-06-07 10:50:00,20.42,20.43,20.36,20.36,381600.0,15.7632,15.7709,15.7169,15.7169,381600.0
2013-06-07 11:00:00,20.36,20.42,20.36,20.42,584600.0,15.7169,15.7632,15.7169,15.7632,584600.0
2013-06-07 11:10:00,20.42,20.48,20.42,20.48,531400.0,15.7632,15.8095,15.7632,15.8095,531400.0
2013-06-07 11:20:00,20.48,20.52,20.47,20.5,664000.0,15.8095,15.8404,15.8018,15.825,664000.0
2013-06-07 11:30:00,20.5,20.53,20.5,20.5,554000.0,15.825,15.8481,15.825,15.825,554000.0
2013-06-07 11:40:00,20.5,20.5,20.46,20.47,626400.0,15.825,15.825,15.7941,15.8018,626400.0
2013-06-07 11:50:00,20.48,20.5,20.46,20.48,522600.0,15.8095,15.825,15.7941,15.8095,522600.0
2013-06-07 12:00:00,20.48,20.5,20.46,20.48,420000.0,15.8095,15.825,15.7941,15.8095,420000.0
2013-06-07 12:10:00,20.49,20.49,20.47,20.49,260800.0,15.8172,15.8172,15.8018,15.8172,260800.0
2013-06-07 12:20:00,20.5,20.51,20.49,20.5,235800.0,15.825,15.8327,15.8172,15.825,235800.0
2013-06-07 12:30:00,20.5,20.51,20.48,20.49,340200.0,15.825,15.8327,15.8095,15.8172,340200.0
2013-06-07 12:40:00,20.49,20.5,20.48,20.49,322600.0,15.8172,15.825,15.8095,15.8172,322600.0
2013-06-07 12:50:00,20.5,20.53,20.49,20.53,213200.0,15.825,15.8481,15.8172,15.8481,213200.0
2013-06-07 13:00:00,20.53,20.55,20.52,20.55,311600.0,15.8481,15.8636,15.8404,15.8636,311600.0
2013-06-07 13:10:00,20.55,20.55,20.53,20.53,271400.0,15.8636,15.8636,15.8481,15.8481,271400.0
2013-06-07 13:20:00,20.54,20.54,20.5,20.51,553000.0,15.8558,15.8558,15.825,15.8327,553000.0
2013-06-07 13:30:00,20.51,20.52,20.48,20.49,491600.0,15.8327,15.8404,15.8095,15.8172,491600.0
2013-06-07 13:40:00,20.5,20.5,20.46,20.47,476000.0,15.825,15.825,15.7941,15.8018,476000.0
2013-06-07 13:50:00,20.47,20.47,20.4,20.4,305800.0,15.8018,15.8018,15.7478,15.7478,305800.0
2013-06-07 14:00:00,20.41,20.45,20.41,20.44,191400.0,15.7555,15.7864,15.7555,15.7787,191400.0
2013-06-07 14:10:00,20.44,20.44,20.42,20.42,200200.0,15.7787,15.7787,15.7632,15.7632,200200.0
2013-06-07 14:20:00,20.42,20.42,20.37,20.39,304000.0,15.7632,15.7632,15.7246,15.7401,304000.0
2013-06-07 14:30:00,20.39,20.43,20.39,20.42,247000.0,15.7401,15.7709,15.7401,15.7632,247000.0
2013-06-07 14:40:00,20.43,20.45,20.42,20.45,273800.0,15.7709,15.7864,15.7632,15.7864,273800.0
2013-06-07 14:50:00,20.45,20.48,20.44,20.46,404400.0,15.7864,15.8095,15.7787,15.7941,404400.0
2013-06-07 15:00:00,20.47,20.51,20.46,20.48,467200.0,15.8018,15.8327,15.7941,15.8095,467200.0
2013-06-07 15:10:00,20.48,20.53,20.47,20.51,363400.0,15.8095,15.8481,15.8018,15.8327,363400.0
2013-06-07 15:20:00,20.51,20.52,20.46,20.47,309800.0,15.8327,15.8404,15.7941,15.8018,309800.0
2013-06-07 15:30:00,20.48,20.51,20.48,20.48,327200.0,15.8095,15.8327,15.8095,15.8095,327200.0
2013-06-07 15:40:00,20.48,20.55,20.47,20.54,563800.0,15.8095,15.8636,15.8018,15.8558,563800.0
2013-06-07 15:50:00,20.54,20.64,20.54,20.59,3537800.0,15.8558,15.933,15.8558,15.8944,3537800.0
2013-06-10 09:30:00,20.59,20.61,20.47,20.49,737000.0,15.8944,15.9099,15.8018,15.8172,737000.0
2013-06-10 09:40:00,20.49,20.51,20.45,20.48,536000.0,15.8172,15.8327,15.7864,15.8095,536000.0
2013-06-10 09:50:00,20.48,20.48,20.35,20.36,612400.0,15.8095,15.8095,15.7092,15.7169,612400.0
2013-06-10 10:00:00,20.36,20.36,20.28,20.29,992400.0,15.7169,15.7169,15.6551,15.6629,992400.0
2013-06-10 10:10:00,20.29,20.36,20.25,20.35,525600.0,15.6629,15.7169,15.632,15.7092,525600.0
2013-06-10 10:20:00,20.35,20.36,20.32,20.36,439000.0,15.7092,15.7169,15.686,15.7169,439000.0
2013-06-10 10:30:00,20.36,20.42,20.35,20.42,473600.0,15.7169,15.7632,15.7092,15.7632,473600.0
2013-06-10 10:40:00,20.41,20.46,20.4,20.41,445200.0,15.7555,15.7941,15.7478,15.7555,445200.0
2013-06-10 10:50:00,20.41,20.41,20.35,20.37,389200.0,15.7555,15.7555,15.7092,15.7246,389200.0
2013-06-10 11:00:00,20.37,20.42,20.36,20.4,287600.0,15.7246,15.7632,15.7169,15.7478,287600.0
2013-06-10 11:10:00,20.4,20.4,20.37,20.38,419400.0,15.7478,15.7478,15.7246,15.7323,419400.0
2013-06-10 11:20:00,20.38,20.41,20.36,20.36,357400.0,15.7323,15.7555,15.7169,15.7169,357400.0
2013-06-10 11:30:00,20.36,20.4,20.34,20.38,404200.0,15.7169,15.7478,15.7015,15.7323,404200.0
2013-06-10 11:40:00,20.38,20.42,20.36,20.41,337000.0,15.7323,15.7632,15.7169,15.7555,337000.0
2013-06-10 11:50:00,20.41,20.43,20.4,20.43,242800.0,15.7555,15.7709,15.7478,15.7709,242800.0
2013-06-10 12:00:00,20.43,20.48,20.42,20.46,336800.0,15.7709,15.8095,15.7632,15.7941,336800.0
2013-06-10 12:10:00,20.46,20.48,20.42,20.42,300600.0,15.7941,15.8095,15.7632,15.7632,300600.0
2013-06-10 12:20:00,20.43,20.46,20.43,20.43,281600.0,15.7709,15.7941,15.7709,15.7709,281600.0
2013-06-10 12:30:00,20.43,20.44,20.42,20.43,239600.0,15.7709,15.7787,15.7632,15.7709,239600.0
2013-06-10 12:40:00,20.43,20.44,20.42,20.44,228600.0,15.7709,15.7787,15.7632,15.7787,228600.0
2013-06-10 12:50:00,20.43,20.44,20.38,20.4,233200.0,15.7709,15.7787,15.7323,15.7478,233200.0
2013-06-10 13:00:00,20.4,20.41,20.38,20.4,164000.0,15.7478,15.7555,15.7323,15.7478,164000.0
2013-06-10 13:10:00,20.4,20.4,20.36,20.36,142000.0,15.7478,15.7478,15.7169,15.7169,142000.0
2013-06-10 13:20:00,20.36,20.38,20.35,20.36,119200.0,15.7169,15.7323,15.7092,15.7169,119200.0
2013-06-10 13:30:00,20.36,20.37,20.31,20.33,268200.0,15.7169,15.7246,15.6783,15.6937,268200.0
2013-06-10 13:40:00,20.33,20.33,20.3,20.3,194600.0,15.6937,15.6937,15.6706,15.6706,194600.0
2013-06-10 13:50:00,20.3,20.33,20.28,20.33,212000.0,15.6706,15.6937,15.6551,15.6937,212000.0
2013-06-10 14:00:00,20.33,20.35,20.31,20.33,346400.0,15.6937,15.7092,15.6783,15.6937,346400.0
2013-06-10 14:10:00,20.33,20.33,20.3,20.3,270000.0,15.6937,15.6937,15.6706,15.6706,270000.0
2013-06-10 14:20:00,20.3,20.33,20.29,20.31,327200.0,15.6706,15.6937,15.6629,15.6783,327200.0
2013-06-10 14:30:00,20.3,20.33,20.28,20.31,198000.0,15.6706,15.6937,15.6551,15.6783,198000.0
2013-06-10 14:40:00,20.3,20.31,20.27,20.28,531200.0,15.6706,15.6783,15.6474,15.6551,531200.0
2013-06-10 14:50:00,20.29,20.3,20.27,20.3,410600.0,15.6629,15.6706,15.6474,15.6706,410600.0
2013-06-10 15:00:00,20.3,20.34,20.3,20.34,555400.0,15.6706,15.7015,15.6706,15.7015,555400.0
2013-06-10 15:10:00,20.34,20.36,20.32,20.33,273400.0,15.7015,15.7169,15.686,15.6937,273400.0
2013-06-10 15:20:00,20.33,20.35,20.32,20.35,288200.0,15.6937,15.7092,15.686,15.7092,288200.0
2013-06-10 15:30:00,20.35,20.38,20.33,20.36,290200.0,15.7092,15.7323,15.6937,15.7169,290200.0
2013-06-10 15:40:00,20.36,20.37,20.3,20.31,498200.0,15.7169,15.7246,15.6706,15.6783,498200.0
2013-06-10 15:50:00,20.3,20.34,20.29,20.34,909600.0,15.6706,15.7015,15.6629,15.7015,909600.0
2013-06-11 09:30:00,20.24,20.24,20.05,20.16,869000.0,15.6243,15.6243,15.4776,15.5625,869000.0
2013-06-11 09:40:00,20.16,20.19,20.06,20.06,842600.0,15.5625,15.5857,15.4853,15.4853,842600.0
2013-06-11 09:50:00,20.06,20.1,20.05,20.07,678600.0,15.4853,15.5162,15.4776,15.493,678600.0
2013-06-11 10:00:00,20.07,20.14,20.06,20.09,482800.0,15.493,15.5471,15.4853,15.5085,482800.0
2013-06-11 10:10:00,20.09,20.09,19.97,20.0,687400.0,15.5085,15.5085,15.4158,15.439,687400.0
2013-06-11 10:20:00,20.0,20.06,19.97,20.05,477800.0,15.439,15.4853,15.4158,15.4776,477800.0
2013-06-11 10:30:00,20.05,20.11,20.05,20.1,387800.0,15.4776,15.5239,15.4776,15.5162,387800.0
2013-06-11 10:40:00,20.1,20.13,20.08,20.12,678600.0,15.5162,15.5393,15.5007,15.5316,678600.0
2013-06-11 10:50:00,20.11,20.17,20.1,20.15,683400.0,15.5239,15.5702,15.5162,15.5548,683400.0
2013-06-11 11:00:00,20.15,20.17,20.13,20.13,470400.0,15.5548,15.5702,15.5393,15.5393,470400.0
2013-06-11 11:10:00,20.14,20.16,20.13,20.16,518000.0,15.5471,15.5625,15.5393,15.5625,518000.0
2013-06-11 11:20:00,20.16,20.27,20.16,20.25,321200.0,15.5625,15.6474,15.5625,15.632,321200.0
2013-06-11 11:30:00,20.25,20.29,20.22,20.23,266800.0,15.632,15.6629,15.6088,15.6165,266800.0
2013-06-11 11:40:00,20.23,20.25,20.22,20.24,193000.0,15.6165,15.632,15.6088,15.6243,193000.0
2013-06-11 11:50:00,20.24,20.25,20.21,20.22,222200.0,15.6243,15.632,15.6011,15.6088,222200.0
2013-06-11 12:00:00,20.22,20.28,20.21,20.25,266400.0,15.6088,15.6551,15.6011,15.632,266400.0
2013-06-11 12:10:00,20.25,20.29,20.22,20.22,248400.0,15.632,15.6629,15.6088,15.6088,248400.0
2013-06-11 12:20:00,20.22,20.23,20.21,20.22,228800.0,15.6088,15.6165,15.6011,15.6088,228800.0
2013-06-11 12:30:00,20.22,20.23,20.2,20.21,162400.0,15.6088,15.6165,15.5934,15.6011,162400.0
2013-06-11 12:40:00,20.21,20.24,20.21,20.23,191200.0,15.6011,15.6243,15.6011,15.6165,191200.0
2013-06-11 12:50:00,20.23,20.23,20.2,20.22,278000.0,15.6165,15.6165,15.5934,15.6088,278000.0
2013-06-11 13:00:00,20.23,20.26,20.23,20.24,142600.0,15.6165,15.6397,15.6165,15.6243,142600.0
2013-06-11 13:10:00,20.24,20.26,20.22,20.22,223800.0,15.6243,15.6397,15.6088,15.6088,223800.0
2013-06-11 13:20:00,20.22,20.23,20.2,20.21,302200.0,15.6088,15.6165,15.5934,15.6011,302200.0
2013-06-11 13:30:00,20.2,20.21,20.14,20.16,488800.0,15.5934,15.6011,15.5471,15.5625,488800.0
2013-06-11 13:40:00,20.16,20.16,20.13,20.15,301800.0,15.5625,15.5625,15.5393,15.5548,301800.0
2013-06-11 13:50:00,20.15,20.17,20.08,20.08,392000.0,15.5548,15.5702,15.5007,15.5007,392000.0
2013-06-11 14:00:00,20.08,20.13,20.08,20.11,370400.0,15.5007,15.5393,15.5007,15.5239,370400.0
2013-06-11 14:10:00,20.11,20.16,20.09,20.16,559200.0,15.5239,15.5625,15.5085,15.5625,559200.0
2013-06-11 14:20:00,20.16,20.18,20.14,20.15,338400.0,15.5625,15.5779,15.5471,15.5548,338400.0
2013-06-11 14:30:00,20.16,20.16,20.14,20.16,476800.0,15.5625,15.5625,15.5471,15.5625,476800.0
2013-06-11 14:40:00,20.16,20.17,20.13,20.13,489800.0,15.5625,15.5702,15.5393,15.5393,489800.0
2013-06-11 14:50:00,20.14,20.17,20.1,20.16,534600.0,15.5471,15.5702,15.5162,15.5625,534600.0
2013-06-11 15:00:00,20.16,20.18,20.14,20.15,515200.0,15.5625,15.5779,15.5471,15.5548,515200.0
2013-06-11 15:10:00,20.15,20.16,20.14,20.15,685000.0,15.5548,15.5625,15.5471,15.5548,685000.0
2013-06-11 15:20:00,20.15,20.19,20.12,20.13,493000.0,15.5548,15.5857,15.5316,15.5393,493000.0
2013-06-11 15:30:00,20.13,20.15,20.08,20.09,719200.0,15.5393,15.5548,15.5007,15.5085,719200.0
2013-06-11 15:40:00,20.1,20.11,20.06,20.11,1354200.0,15.5162,15.5239,15.4853,15.5239,1354200.0
2013-06-11 15:50:00,20.11,20.12,20.07,20.08,1003600.0,15.5239,15.5316,15.493,15.5007,1003600.0
2013-06-12 09:30:00,20.18,20.2,20.1,20.15,516400.0,15.5779,15.5934,15.5162,15.5548,516400.0
2013-06-12 09:40:00,20.15,20.16,20.06,20.1,519800.0,15.5548,15.5625,15.4853,15.5162,519800.0
2013-06-12 09:50:00,20.1,20.1,19.98,19.99,439800.0,15.5162,15.5162,15.4236,15.4313,439800.0
2013-06-12 10:00:00,20.0,20.01,19.96,19.98,646000.0,15.439,15.4467,15.4081,15.4236,646000.0
2013-06-12 10:10:00,19.97,20.0,19.96,19.98,730200.0,15.4158,15.439,15.4081,15.4236,730200.0
2013-06-12 10:20:00,19.98,20.0,19.96,20.0,280200.0,15.4236,15.439,15.4081,15.439,280200.0
2013-06-12 10:30:00,20.0,20.03,19.98,19.99,324600.0,15.439,15.4622,15.4236,15.4313,324600.0
2013-06-12 10:40:00,19.99,20.03,19.96,19.98,306400.0,15.4313,15.4622,15.4081,15.4236,306400.0
2013-06-12 10:50:00,19.98,19.99,19.9,19.92,442600.0,15.4236,15.4313,15.3618,15.3772,442600.0
2013-06-12 11:00:00,19.92,19.92,19.88,19.9,320800.0,15.3772,15.3772,15.3464,15.3618,320800.0
2013-06-12 11:10:00,19.9,19.93,19.87,19.92,548400.0,15.3618,15.385,15.3386,15.3772,548400.0
2013-06-12 11:20:00,19.92,19.96,19.92,19.93,287600.0,15.3772,15.4081,15.3772,15.385,287600.0
2013-06-12 11:30:00,19.93,19.95,19.9,19.91,362400.0,15.385,15.4004,15.3618,15.3695,362400.0
2013-06-12 11:40:00,19.9,19.91,19.82,19.82,494000.0,15.3618,15.3695,15.3,15.3,494000.0
2013-06-12 11:50:00,19.82,19.85,19.74,19.78,545800.0,15.3,15.3232,15.2383,15.2692,545800.0
2013-06-12 12:00:00,19.78,19.79,19.73,19.74,711400.0,15.2692,15.2769,15.2306,15.2383,711400.0
2013-06-12 12:10:00,19.74,19.75,19.68,19.72,626600.0,15.2383,15.246,15.192,15.2228,626600.0
2013-06-12 12:20:00,19.72,19.73,19.64,19.68,1154400.0,15.2228,15.2306,15.1611,15.192,1154400.0
2013-06-12 12:30:00,19.68,19.71,19.67,19.67,535000.0,15.192,15.2151,15.1843,15.1843,535000.0
2013-06-12 12:40:00,19.67,19.7,19.64,19.68,333200.0,15.1843,15.2074,15.1611,15.192,333200.0
2013-06-12 12:50:00,19.68,19.71,19.68,19.7,518600.0,15.192,15.2151,15.192,15.2074,518600.0
2013-06-12 13:00:00,19.7,19.72,19.65,19.7,599200.0,15.2074,15.2228,15.1688,15.2074,599200.0
2013-06-12 13:10:00,19.71,19.71,19.68,19.68,251400.0,15.2151,15.2151,15.192,15.192,251400.0
2013-06-12 13:20:00,19.68,19.71,19.65,19.68,340600.0,15.192,15.2151,15.1688,15.192,340600.0
2013-06-12 13:30:00,19.69,19.7,19.67,19.68,332600.0,15.1997,15.2074,15.1843,15.192,332600.0
2013-06-12 13:40:00,19.68,19.74,19.66,19.74,487000.0,15.192,15.2383,15.1765,15.2383,487000.0
2013-06-12 13:50:00,19.73,19.75,19.72,19.73,458200.0,15.2306,15.246,15.2228,15.2306,458200.0
2013-06-12 14:00:00,19.72,19.73,19.69,19.7,335600.0,15.2228,15.2306,15.1997,15.2074,335600.0
2013-06-12 14:10:00,19.7,19.71,19.63,19.65,514400.0,15.2074,15.2151,15.1534,15.1688,514400.0
2013-06-12 14:20:00,19.66,19.71,19.65,19.7,534800.0,15.1765,15.2151,15.1688,15.2074,534800.0
2013-06-12 14:30:00,19.7,19.71,19.67,19.68,615400.0,15.2074,15.2151,15.1843,15.192,615400.0
2013-06-12 14:40:00,19.68,19.72,19.68,19.68,416600.0,15.192,15.2228,15.192,15.192,416600.0
2013-06-12 14:50:00,19.68,19.7,19.66,19.68,712000.0,15.192,15.2074,15.1765,15.192,712000.0
2013-06-12 15:00:00,19.68,19.7,19.65,19.68,704400.0,15.192,15.2074,15.1688,15.192,704400.0
2013-06-12 15:10:00,19.69,19.71,19.67,19.68,1041600.0,15.1997,15.2151,15.1843,15.192,1041600.0
2013-06-12 15:20:00,19.68,19.73,19.68,19.73,460400.0,15.192,15.2306,15.192,15.2306,460400.0
2013-06-12 15:30:00,19.73,19.77,19.71,19.76,955600.0,15.2306,15.2614,15.2151,15.2537,955600.0
2013-06-12 15:40:00,19.75,19.79,19.74,19.78,1538000.0,15.246,15.2769,15.2383,15.2692,1538000.0
2013-06-12 15:50:00,19.78,19.81,19.75,19.76,1602200.0,15.2692,15.2923,15.246,15.2537,1602200.0
2013-06-13 09:30:00,19.8,19.8,19.52,19.53,975200.0,15.2846,15.2846,15.0685,15.0762,975200.0
2013-06-13 09:40:00,19.53,19.55,19.46,19.48,1130200.0,15.0762,15.0916,15.0221,15.0376,1130200.0
2013-06-13 09:50:00,19.48,19.54,19.46,19.52,756200.0,15.0376,15.0839,15.0221,15.0685,756200.0
2013-06-13 10:00:00,19.52,19.56,19.5,19.55,1530200.0,15.0685,15.0993,15.053,15.0916,1530200.0
2013-06-13 10:10:00,19.55,19.65,19.54,19.64,607400.0,15.0916,15.1688,15.0839,15.1611,607400.0
2013-06-13 10:20:00,19.64,19.66,19.61,19.63,574400.0,15.1611,15.1765,15.1379,15.1534,574400.0
2013-06-13 10:30:00,19.63,19.72,19.63,19.72,617200.0,15.1534,15.2228,15.1534,15.2228,617200.0
2013-06-13 10:40:00,19.72,19.78,19.72,19.78,578200.0,15.2228,15.2692,15.2228,15.2692,578200.0
2013-06-13 10:50:00,19.78,19.78,19.73,19.74,607800.0,15.2692,15.2692,15.2306,15.2383,607800.0
2013-06-13 11:00:00,19.74,19.75,19.67,19.67,380200.0,15.2383,15.246,15.1843,15.1843,380200.0
2013-06-13 11:10:00,19.68,19.72,19.66,19.7,245000.0,15.192,15.2228,15.1765,15.2074,245000.0
2013-06-13 11:20:00,19.7,19.74,19.69,19.74,183400.0,15.2074,15.2383,15.1997,15.2383,183400.0
2013-06-13 11:30:00,19.74,19.74,19.66,19.68,202000.0,15.2383,15.2383,15.1765,15.192,202000.0
2013-06-13 11:40:00,19.68,19.74,19.68,19.72,156400.0,15.192,15.2383,15.192,15.2228,156400.0
2013-06-13 11:50:00,19.72,19.74,19.7,19.72,180000.0,15.2228,15.2383,15.2074,15.2228,180000.0
2013-06-13 12:00:00,19.71,19.73,19.68,19.69,296800.0,15.2151,15.2306,15.192,15.1997,296800.0
2013-06-13 12:10:00,19.68,19.69,19.66,19.68,180000.0,15.192,15.1997,15.1765,15.192,180000.0
2013-06-13 12:20:00,19.68,19.71,19.67,19.7,189400.0,15.192,15.2151,15.1843,15.2074,189400.0
2013-06-13 12:30:00,19.7,19.73,19.7,19.72,299800.0,15.2074,15.2306,15.2074,15.2228,299800.0
2013-06-13 12:40:00,19.72,19.73,19.71,19.71,205200.0,15.2228,15.2306,15.2151,15.2151,205200.0
2013-06-13 12:50:00,19.71,19.74,19.7,19.74,376000.0,15.2151,15.2383,15.2074,15.2383,376000.0
2013-06-13 13:00:00,19.74,19.76,19.72,19.74,273800.0,15.2383,15.2537,15.2228,15.2383,273800.0
2013-06-13 13:10:00,19.74,19.75,19.72,19.73,238800.0,15.2383,15.246,15.2228,15.2306,238800.0
2013-06-13 13:20:00,19.73,19.74,19.72,19.73,179000.0,15.2306,15.2383,15.2228,15.2306,179000.0
2013-06-13 13:30:00,19.74,19.74,19.7,19.71,267600.0,15.2383,15.2383,15.2074,15.2151,267600.0
2013-06-13 13:40:00,19.71,19.74,19.71,19.74,185400.0,15.2151,15.2383,15.2151,15.2383,185400.0
2013-06-13 13:50:00,19.74,19.76,19.74,19.75,241800.0,15.2383,15.2537,15.2383,15.246,241800.0
2013-06-13 14:00:00,19.75,19.8,19.75,19.78,632200.0,15.246,15.2846,15.246,15.2692,632200.0
2013-06-13 14:10:00,19.78,19.81,19.76,19.8,394600.0,15.2692,15.2923,15.2537,15.2846,394600.0
2013-06-13 14:20:00,19.8,19.82,19.79,19.79,365800.0,15.2846,15.3,15.2769,15.2769,365800.0
2013-06-13 14:30:00,19.79,19.82,19.79,19.81,250400.0,15.2769,15.3,15.2769,15.2923,250400.0
2013-06-13 14:40:00,19.8,19.81,19.74,19.75,380800.0,15.2846,15.2923,15.2383,15.246,380800.0
2013-06-13 14:50:00,19.75,19.78,19.74,19.77,461200.0,15.246,15.2692,15.2383,15.2614,461200.0
2013-06-13 15:00:00,19.78,19.86,19.78,19.84,757800.0,15.2692,15.3309,15.2692,15.3155,757800.0
2013-06-13 15:10:00,19.84,19.85,19.79,19.8,428000.0,15.3155,15.3232,15.2769,15.2846,428000.0
2013-06-13 15:20:00,19.8,19.85,19.78,19.83,338800.0,15.2846,15.3232,15.2692,15.3078,338800.0
2013-06-13 15:30:00,19.83,19.85,19.77,19.85,1128400.0,15.3078,15.3232,15.2614,15.3232,1128400.0
2013-06-13 15:40:00,19.85,19.95,19.85,19.92,4007400.0,15.3232,15.4004,15.3232,15.3772,4007400.0
2013-06-13 15:50:00,19.91,19.91,19.87,19.88,1685600.0,15.3695,15.3695,15.3386,15.3464,1685600.0
2013-06-14 09:30:00,19.81,19.82,19.68,19.82,1366000.0,15.2923,15.3,15.192,15.3,1366000.0
2013-06-14 09:40:00,19.81,19.83,19.8,19.8,663000.0,15.2923,15.3078,15.2846,15.2846,663000.0
2013-06-14 09:50:00,19.8,19.82,19.79,19.81,467400.0,15.2846,15.3,15.2769,15.2923,467400.0
2013-06-14 10:00:00,19.81,19.83,19.78,19.79,1758200.0,15.2923,15.3078,15.2692,15.2769,1758200.0
2013-06-14 10:10:00,19.79,19.82,19.75,19.75,916800.0,15.2769,15.3,15.246,15.246,916800.0
2013-06-14 10:20:00,19.75,19.77,19.71,19.73,767000.0,15.246,15.2614,15.2151,15.2306,767000.0
2013-06-14 10:30:00,19.72,19.75,19.67,19.68,767600.0,15.2228,15.246,15.1843,15.192,767600.0
2013-06-14 10:40:00,19.69,19.71,19.64,19.65,595200.0,15.1997,15.2151,15.1611,15.1688,595200.0
2013-06-14 10:50:00,19.65,19.66,19.58,19.61,728400.0,15.1688,15.1765,15.1148,15.1379,728400.0
2013-06-14 11:00:00,19.61,19.65,19.57,19.63,481400.0,15.1379,15.1688,15.1071,15.1534,481400.0
2013-06-14 11:10:00,19.63,19.67,19.63,19.66,350400.0,15.1534,15.1843,15.1534,15.1765,350400.0
2013-06-14 11:20:00,19.65,19.69,19.64,19.67,309600.0,15.1688,15.1997,15.1611,15.1843,309600.0
2013-06-14 11:30:00,19.67,19.71,19.65,19.71,511200.0,15.1843,15.2151,15.1688,15.2151,511200.0
2013-06-14 11:40:00,19.7,19.71,19.66,19.68,488000.0,15.2074,15.2151,15.1765,15.192,488000.0
2013-06-14 11:50:00,19.67,19.75,19.67,19.74,471200.0,15.1843,15.246,15.1843,15.2383,471200.0
2013-06-14 12:00:00,19.74,19.8,19.73,19.78,644200.0,15.2383,15.2846,15.2306,15.2692,644200.0
2013-06-14 12:10:00,19.78,19.81,19.75,19.8,622000.0,15.2692,15.2923,15.246,15.2846,622000.0
2013-06-14 12:20:00,19.8,19.83,19.77,19.8,462200.0,15.2846,15.3078,15.2614,15.2846,462200.0
2013-06-14 12:30:00,19.8,19.86,19.79,19.85,292200.0,15.2846,15.3309,15.2769,15.3232,292200.0
2013-06-14 12:40:00,19.85,19.88,19.84,19.88,271400.0,15.3232,15.3464,15.3155,15.3464,271400.0
2013-06-14 12:50:00,19.88,19.91,19.84,19.86,426400.0,15.3464,15.3695,15.3155,15.3309,426400.0
2013-06-14 13:00:00,19.86,19.86,19.84,19.86,402400.0,15.3309,15.3309,15.3155,15.3309,402400.0
2013-06-14 13:10:00,19.86,19.89,19.85,19.86,310600.0,15.3309,15.3541,15.3232,15.3309,310600.0
2013-06-14 13:20:00,19.86,19.87,19.85,19.86,506000.0,15.3309,15.3386,15.3232,15.3309,506000.0
2013-06-14 13:30:00,19.86,19.88,19.86,19.86,492800.0,15.3309,15.3464,15.3309,15.3309,492800.0
2013-06-14 13:40:00,19.86,19.88,19.86,19.86,186600.0,15.3309,15.3464,15.3309,15.3309,186600.0
2013-06-14 13:50:00,19.86,19.87,19.85,19.86,318600.0,15.3309,15.3386,15.3232,15.3309,318600.0
2013-06-14 14:00:00,19.85,19.86,19.84,19.86,536800.0,15.3232,15.3309,15.3155,15.3309,536800.0
2013-06-14 14:10:00,19.86,19.86,19.84,19.86,433200.0,15.3309,15.3309,15.3155,15.3309,433200.0
2013-06-14 14:20:00,19.86,19.89,19.86,19.87,387000.0,15.3309,15.3541,15.3309,15.3386,387000.0
2013-06-14 14:30:00,19.87,19.89,19.86,19.89,296600.0,15.3386,15.3541,15.3309,15.3541,296600.0
2013-06-14 14:40:00,19.9,19.91,19.89,19.9,346200.0,15.3618,15.3695,15.3541,15.3618,346200.0
2013-06-14 14:50:00,19.9,19.9,19.83,19.85,393400.0,15.3618,15.3618,15.3078,15.3232,393400.0
2013-06-14 15:00:00,19.85,19.9,19.84,19.87,334200.0,15.3232,15.3618,15.3155,15.3386,334200.0
2013-06-14 15:10:00,19.88,19.91,19.87,19.91,348400.0,15.3464,15.3695,15.3386,15.3695,348400.0
2013-06-14 15:20:00,19.91,19.94,19.91,19.91,655200.0,15.3695,15.3927,15.3695,15.3695,655200.0
2013-06-14 15:30:00,19.91,19.93,19.89,19.92,716400.0,15.3695,15.385,15.3541,15.3772,716400.0
2013-06-14 15:40:00,19.92,19.92,19.86,19.88,826000.0,15.3772,15.3772,15.3309,15.3464,826000.0
2013-06-14 15:50:00,19.88,19.9,19.86,19.87,1151200.0,15.3464,15.3618,15.3309,15.3386,1151200.0
2013-06-17 09:30:00,20.09,20.18,20.07,20.13,1632200.0,15.5085,15.5779,15.493,15.5393,1632200.0
2013-06-17 09:40:00,20.13,20.24,20.11,20.24,1106800.0,15.5393,15.6243,15.5239,15.6243,1106800.0
2013-06-17 09:50:00,20.23,20.27,20.22,20.24,1167000.0,15.6165,15.6474,15.6088,15.6243,1167000.0
2013-06-17 10:00:00,20.24,20.27,20.17,20.2,900000.0,15.6243,15.6474,15.5702,15.5934,900000.0
2013-06-17 10:10:00,20.2,20.24,20.17,20.17,555000.0,15.5934,15.6243,15.5702,15.5702,555000.0
2013-06-17 10:20:00,20.17,20.22,20.17,20.21,465600.0,15.5702,15.6088,15.5702,15.6011,465600.0
2013-06-17 10:30:00,20.21,20.21,20.17,20.17,269000.0,15.6011,15.6011,15.5702,15.5702,269000.0
2013-06-17 10:40:00,20.17,20.22,20.17,20.2,272400.0,15.5702,15.6088,15.5702,15.5934,272400.0
2013-06-17 10:50:00,20.19,20.2,20.17,20.18,249400.0,15.5857,15.5934,15.5702,15.5779,249400.0
2013-06-17 11:00:00,20.18,20.24,20.18,20.24,342800.0,15.5779,15.6243,15.5779,15.6243,342800.0
2013-06-17 11:10:00,20.24,20.29,20.24,20.25,580200.0,15.6243,15.6629,15.6243,15.632,580200.0
2013-06-17 11:20:00,20.25,20.26,20.22,20.23,513600.0,15.632,15.6397,15.6088,15.6165,513600.0
2013-06-17 11:30:00,20.23,20.25,20.22,20.22,411400.0,15.6165,15.632,15.6088,15.6088,411400.0
2013-06-17 11:40:00,20.22,20.23,20.18,20.21,455200.0,15.6088,15.6165,15.5779,15.6011,455200.0
2013-06-17 11:50:00,20.21,20.23,20.19,20.2,352400.0,15.6011,15.6165,15.5857,15.5934,352400.0
2013-06-17 12:00:00,20.2,20.2,20.18,20.18,149400.0,15.5934,15.5934,15.5779,15.5779,149400.0
2013-06-17 12:10:00,20.18,20.2,20.16,20.17,155000.0,15.5779,15.5934,15.5625,15.5702,155000.0
2013-06-17 12:20:00,20.17,20.19,20.16,20.16,142000.0,15.5702,15.5857,15.5625,15.5625,142000.0
2013-06-17 12:30:00,20.16,20.18,20.15,20.16,250000.0,15.5625,15.5779,15.5548,15.5625,250000.0
2013-06-17 12:40:00,20.16,20.16,20.14,20.14,250000.0,15.5625,15.5625,15.5471,15.5471,250000.0
2013-06-17 12:50:00,20.14,20.15,20.12,20.14,119200.0,15.5471,15.5548,15.5316,15.5471,119200.0
2013-06-17 13:00:00,20.14,20.15,20.11,20.11,187000.0,15.5471,15.5548,15.5239,15.5239,187000.0
2013-06-17 13:10:00,20.11,20.11,20.09,20.11,173000.0,15.5239,15.5239,15.5085,15.5239,173000.0
2013-06-17 13:20:00,20.11,20.15,20.1,20.13,262200.0,15.5239,15.5548,15.5162,15.5393,262200.0
2013-06-17 13:30:00,20.13,20.15,20.11,20.12,197200.0,15.5393,15.5548,15.5239,15.5316,197200.0
2013-06-17 13:40:00,20.13,20.13,20.11,20.11,295200.0,15.5393,15.5393,15.5239,15.5239,295200.0
2013-06-17 13:50:00,20.11,20.11,20.09,20.09,205400.0,15.5239,15.5239,15.5085,15.5085,205400.0
2013-06-17 14:00:00,20.09,20.1,20.02,20.03,327000.0,15.5085,15.5162,15.4544,15.4622,327000.0
2013-06-17 14:10:00,20.03,20.03,19.99,20.0,465800.0,15.4622,15.4622,15.4313,15.439,465800.0
2013-06-17 14:20:00,20.0,20.04,19.95,19.99,375200.0,15.439,15.4699,15.4004,15.4313,375200.0
2013-06-17 14:30:00,19.99,20.02,19.97,20.0,337400.0,15.4313,15.4544,15.4158,15.439,337400.0
2013-06-17 14:40:00,20.0,20.0,19.89,19.9,447600.0,15.439,15.439,15.3541,15.3618,447600.0
2013-06-17 14:50:00,19.9,19.93,19.85,19.89,621000.0,15.3618,15.385,15.3232,15.3541,621000.0
2013-06-17 15:00:00,19.88,19.93,19.86,19.93,465200.0,15.3464,15.385,15.3309,15.385,465200.0
2013-06-17 15:10:00,19.93,19.94,19.89,19.93,499200.0,15.385,15.3927,15.3541,15.385,499200.0
2013-06-17 15:20:00,19.93,19.96,19.89,19.96,559400.0,15.385,15.4081,15.3541,15.4081,559400.0
2013-06-17 15:30:00,19.96,20.03,19.95,20.01,622200.0,15.4081,15.4622,15.4004,15.4467,622200.0
2013-06-17 15:40:00,20.02,20.03,20.0,20.0,580000.0,15.4544,15.4622,15.439,15.439,580000.0
2013-06-17 15:50:00,20.0,20.04,20.0,20.04,1267200.0,15.439,15.4699,15.439,15.4699,1267200.0
2013-06-18 09:30:00,20.11,20.18,20.08,20.09,719200.0,15.5239,15.5779,15.5007,15.5085,719200.0
2013-06-18 09:40:00,20.09,20.23,20.09,20.2,511200.0,15.5085,15.6165,15.5085,15.5934,511200.0
2013-06-18 09:50:00,20.2,20.2,20.1,20.11,604400.0,15.5934,15.5934,15.5162,15.5239,604400.0
2013-06-18 10:00:00,20.11,20.13,20.08,20.11,349000.0,15.5239,15.5393,15.5007,15.5239,349000.0
2013-06-18 10:10:00,20.11,20.18,20.1,20.17,581600.0,15.5239,15.5779,15.5162,15.5702,581600.0
2013-06-18 10:20:00,20.17,20.18,20.11,20.13,486400.0,15.5702,15.5779,15.5239,15.5393,486400.0
2013-06-18 10:30:00,20.13,20.18,20.13,20.17,456600.0,15.5393,15.5779,15.5393,15.5702,456600.0
2013-06-18 10:40:00,20.17,20.18,20.16,20.18,392600.0,15.5702,15.5779,15.5625,15.5779,392600.0
2013-06-18 10:50:00,20.18,20.18,20.17,20.18,380800.0,15.5779,15.5779,15.5702,15.5779,380800.0
2013-06-18 11:00:00,20.18,20.2,20.17,20.19,424200.0,15.5779,15.5934,15.5702,15.5857,424200.0
2013-06-18 11:10:00,20.18,20.2,20.18,20.18,287800.0,15.5779,15.5934,15.5779,15.5779,287800.0
2013-06-18 11:20:00,20.18,20.22,20.18,20.22,465400.0,15.5779,15.6088,15.5779,15.6088,465400.0
2013-06-18 11:30:00,20.22,20.23,20.21,20.22,437400.0,15.6088,15.6165,15.6011,15.6088,437400.0
2013-06-18 11:40:00,20.22,20.23,20.18,20.2,611600.0,15.6088,15.6165,15.5779,15.5934,611600.0
2013-06-18 11:50:00,20.2,20.2,20.18,20.19,721200.0,15.5934,15.5934,15.5779,15.5857,721200.0
2013-06-18 12:00:00,20.2,20.2,20.17,20.18,659800.0,15.5934,15.5934,15.5702,15.5779,659800.0
2013-06-18 12:10:00,20.17,20.21,20.17,20.19,397200.0,15.5702,15.6011,15.5702,15.5857,397200.0
2013-06-18 12:20:00,20.18,20.2,20.17,20.18,197000.0,15.5779,15.5934,15.5702,15.5779,197000.0
2013-06-18 12:30:00,20.19,20.23,20.19,20.21,236800.0,15.5857,15.6165,15.5857,15.6011,236800.0
2013-06-18 12:40:00,20.21,20.26,20.21,20.25,208800.0,15.6011,15.6397,15.6011,15.632,208800.0
2013-06-18 12:50:00,20.26,20.31,20.26,20.3,369200.0,15.6397,15.6783,15.6397,15.6706,369200.0
2013-06-18 13:00:00,20.3,20.3,20.28,20.29,206400.0,15.6706,15.6706,15.6551,15.6629,206400.0
2013-06-18 13:10:00,20.29,20.31,20.29,20.31,157800.0,15.6629,15.6783,15.6629,15.6783,157800.0
2013-06-18 13:20:00,20.31,20.34,20.3,20.32,372000.0,15.6783,15.7015,15.6706,15.686,372000.0
2013-06-18 13:30:00,20.32,20.33,20.29,20.3,271600.0,15.686,15.6937,15.6629,15.6706,271600.0
2013-06-18 13:40:00,20.3,20.34,20.3,20.32,226800.0,15.6706,15.7015,15.6706,15.686,226800.0
2013-06-18 13:50:00,20.32,20.34,20.31,20.32,286600.0,15.686,15.7015,15.6783,15.686,286600.0
2013-06-18 14:00:00,20.32,20.36,20.3,20.34,405200.0,15.686,15.7169,15.6706,15.7015,405200.0
2013-06-18 14:10:00,20.34,20.35,20.31,20.33,231200.0,15.7015,15.7092,15.6783,15.6937,231200.0
2013-06-18 14:20:00,20.33,20.35,20.31,20.32,369200.0,15.6937,15.7092,15.6783,15.686,369200.0
2013-06-18 14:30:00,20.32,20.33,20.3,20.31,306000.0,15.686,15.6937,15.6706,15.6783,306000.0
2013-06-18 14:40:00,20.3,20.33,20.3,20.32,344600.0,15.6706,15.6937,15.6706,15.686,344600.0
2013-06-18 14:50:00,20.32,20.32,20.3,20.31,259600.0,15.686,15.686,15.6706,15.6783,259600.0
2013-06-18 15:00:00,20.31,20.31,20.28,20.3,278200.0,15.6783,15.6783,15.6551,15.6706,278200.0
2013-06-18 15:10:00,20.3,20.31,20.26,20.29,391600.0,15.6706,15.6783,15.6397,15.6629,391600.0
2013-06-18 15:20:00,20.29,20.3,20.27,20.3,597000.0,15.6629,15.6706,15.6474,15.6706,597000.0
2013-06-18 15:30:00,20.3,20.3,20.26,20.27,522000.0,15.6706,15.6706,15.6397,15.6474,522000.0
2013-06-18 15:40:00,20.28,20.29,20.21,20.21,755000.0,15.6551,15.6629,15.6011,15.6011,755000.0
2013-06-18 15:50:00,20.21,20.22,20.18,20.2,2045400.0,15.6011,15.6088,15.5779,15.5934,2045400.0
2013-06-19 09:30:00,20.25,20.27,20.11,20.22,843400.0,15.632,15.6474,15.5239,15.6088,843400.0
2013-06-19 09:40:00,20.22,20.31,20.17,20.29,383400.0,15.6088,15.6783,15.5702,15.6629,383400.0
2013-06-19 09:50:00,20.29,20.33,20.27,20.33,420400.0,15.6629,15.6937,15.6474,15.6937,420400.0
2013-06-19 10:00:00,20.32,20.37,20.31,20.36,502200.0,15.686,15.7246,15.6783,15.7169,502200.0
2013-06-19 10:10:00,20.36,20.36,20.33,20.33,285600.0,15.7169,15.7169,15.6937,15.6937,285600.0
2013-06-19 10:20:00,20.33,20.39,20.33,20.36,256800.0,15.6937,15.7401,15.6937,15.7169,256800.0
2013-06-19 10:30:00,20.37,20.38,20.33,20.36,505200.0,15.7246,15.7323,15.6937,15.7169,505200.0
2013-06-19 10:40:00,20.36,20.41,20.35,20.39,754200.0,15.7169,15.7555,15.7092,15.7401,754200.0
2013-06-19 10:50:00,20.38,20.39,20.32,20.33,261600.0,15.7323,15.7401,15.686,15.6937,261600.0
2013-06-19 11:00:00,20.33,20.33,20.28,20.29,280600.0,15.6937,15.6937,15.6551,15.6629,280600.0
2013-06-19 11:10:00,20.29,20.31,20.27,20.31,325800.0,15.6629,15.6783,15.6474,15.6783,325800.0
2013-06-19 11:20:00,20.31,20.32,20.29,20.3,296200.0,15.6783,15.686,15.6629,15.6706,296200.0
2013-06-19 11:30:00,20.3,20.34,20.29,20.3,309400.0,15.6706,15.7015,15.6629,15.6706,309400.0
2013-06-19 11:40:00,20.3,20.33,20.3,20.31,273800.0,15.6706,15.6937,15.6706,15.6783,273800.0
2013-06-19 11:50:00,20.31,20.33,20.3,20.3,220600.0,15.6783,15.6937,15.6706,15.6706,220600.0
2013-06-19 12:00:00,20.3,20.31,20.28,20.29,443800.0,15.6706,15.6783,15.6551,15.6629,443800.0
2013-06-19 12:10:00,20.29,20.31,20.28,20.28,191800.0,15.6629,15.6783,15.6551,15.6551,191800.0
2013-06-19 12:20:00,20.29,20.29,20.25,20.26,215800.0,15.6629,15.6629,15.632,15.6397,215800.0
2013-06-19 12:30:00,20.27,20.29,20.25,20.28,346600.0,15.6474,15.6629,15.632,15.6551,346600.0
2013-06-19 12:40:00,20.28,20.3,20.27,20.3,218200.0,15.6551,15.6706,15.6474,15.6706,218200.0
2013-06-19 12:50:00,20.29,20.3,20.28,20.3,85200.0,15.6629,15.6706,15.6551,15.6706,85200.0
2013-06-19 13:00:00,20.3,20.32,20.28,20.32,401200.0,15.6706,15.686,15.6551,15.686,401200.0
2013-06-19 13:10:00,20.32,20.34,20.32,20.33,219800.0,15.686,15.7015,15.686,15.6937,219800.0
2013-06-19 13:20:00,20.34,20.36,20.33,20.34,142000.0,15.7015,15.7169,15.6937,15.7015,142000.0
2013-06-19 13:30:00,20.34,20.34,20.32,20.33,202000.0,15.7015,15.7015,15.686,15.6937,202000.0
2013-06-19 13:40:00,20.32,20.36,20.32,20.36,194200.0,15.686,15.7169,15.686,15.7169,194200.0
2013-06-19 13:50:00,20.35,20.38,20.34,20.38,387400.0,15.7092,15.7323,15.7015,15.7323,387400.0
2013-06-19 14:00:00,20.38,20.39,20.23,20.29,1031200.0,15.7323,15.7401,15.6165,15.6629,1031200.0
2013-06-19 14:10:00,20.29,20.36,20.26,20.34,544200.0,15.6629,15.7169,15.6397,15.7015,544200.0
2013-06-19 14:20:00,20.34,20.34,20.26,20.31,571600.0,15.7015,15.7015,15.6397,15.6783,571600.0
2013-06-19 14:30:00,20.31,20.39,20.27,20.34,1112000.0,15.6783,15.7401,15.6474,15.7015,1112000.0
2013-06-19 14:40:00,20.34,20.39,20.3,20.32,672200.0,15.7015,15.7401,15.6706,15.686,672200.0
2013-06-19 14:50:00,20.32,20.33,20.18,20.18,1267400.0,15.686,15.6937,15.5779,15.5779,1267400.0
2013-06-19 15:00:00,20.17,20.27,20.15,20.25,1374400.0,15.5702,15.6474,15.5548,15.632,1374400.0
2013-06-19 15:10:00,20.25,20.27,20.18,20.18,1080000.0,15.632,15.6474,15.5779,15.5779,1080000.0
2013-06-19 15:20:00,20.18,20.29,20.18,20.28,817800.0,15.5779,15.6629,15.5779,15.6551,817800.0
2013-06-19 15:30:00,20.28,20.28,20.22,20.25,769400.0,15.6551,15.6551,15.6088,15.632,769400.0
2013-06-19 15:40:00,20.25,20.26,20.11,20.12,835600.0,15.632,15.6397,15.5239,15.5316,835600.0
2013-06-19 15:50:00,20.11,20.15,20.07,20.11,2428000.0,15.5239,15.5548,15.493,15.5239,2428000.0
2013-06-20 09:30:00,19.89,19.9,19.72,19.83,1017400.0,15.3541,15.3618,15.2228,15.3078,1017400.0
2013-06-20 09:40:00,19.83,19.89,19.8,19.85,507200.0,15.3078,15.3541,15.2846,15.3232,507200.0
2013-06-20 09:50:00,19.85,19.88,19.77,19.79,626600.0,15.3232,15.3464,15.2614,15.2769,626600.0
2013-06-20 10:00:00,19.78,19.82,19.69,19.78,1288400.0,15.2692,15.3,15.1997,15.2692,1288400.0
2013-06-20 10:10:00,19.79,19.79,19.7,19.75,894200.0,15.2769,15.2769,15.2074,15.246,894200.0
2013-06-20 10:20:00,19.75,19.82,19.74,19.77,514600.0,15.246,15.3,15.2383,15.2614,514600.0
2013-06-20 10:30:00,19.77,19.77,19.71,19.73,568200.0,15.2614,15.2614,15.2151,15.2306,568200.0
2013-06-20 10:40:00,19.73,19.8,19.72,19.79,487000.0,15.2306,15.2846,15.2228,15.2769,487000.0
2013-06-20 10:50:00,19.79,19.8,19.75,19.76,768000.0,15.2769,15.2846,15.246,15.2537,768000.0
2013-06-20 11:00:00,19.75,19.77,19.73,19.73,939800.0,15.246,15.2614,15.2306,15.2306,939800.0
2013-06-20 11:10:00,19.73,19.78,19.71,19.73,653200.0,15.2306,15.2692,15.2151,15.2306,653200.0
2013-06-20 11:20:00,19.73,19.74,19.71,19.72,369000.0,15.2306,15.2383,15.2151,15.2228,369000.0
2013-06-20 11:30:00,19.72,19.73,19.67,19.7,763200.0,15.2228,15.2306,15.1843,15.2074,763200.0
2013-06-20 11:40:00,19.7,19.7,19.67,19.68,522600.0,15.2074,15.2074,15.1843,15.192,522600.0
2013-06-20 11:50:00,19.67,19.7,19.67,19.67,473200.0,15.1843,15.2074,15.1843,15.1843,473200.0
2013-06-20 12:00:00,19.67,19.7,19.64,19.64,442200.0,15.1843,15.2074,15.1611,15.1611,442200.0
2013-06-20 12:10:00,19.64,19.68,19.64,19.65,358400.0,15.1611,15.192,15.1611,15.1688,358400.0
2013-06-20 12:20:00,19.65,19.68,19.64,19.68,379400.0,15.1688,15.192,15.1611,15.192,379400.0
2013-06-20 12:30:00,19.67,19.72,19.64,19.66,724000.0,15.1843,15.2228,15.1611,15.1765,724000.0
2013-06-20 12:40:00,19.66,19.67,19.63,19.64,327000.0,15.1765,15.1843,15.1534,15.1611,327000.0
2013-06-20 12:50:00,19.64,19.66,19.61,19.61,444200.0,15.1611,15.1765,15.1379,15.1379,444200.0
2013-06-20 13:00:00,19.61,19.63,19.6,19.63,347800.0,15.1379,15.1534,15.1302,15.1534,347800.0
2013-06-20 13:10:00,19.63,19.63,19.54,19.55,429400.0,15.1534,15.1534,15.0839,15.0916,429400.0
2013-06-20 13:20:00,19.54,19.63,19.53,19.63,567000.0,15.0839,15.1534,15.0762,15.1534,567000.0
2013-06-20 13:30:00,19.63,19.64,19.6,19.61,400000.0,15.1534,15.1611,15.1302,15.1379,400000.0
2013-06-20 13:40:00,19.61,19.66,19.61,19.64,452600.0,15.1379,15.1765,15.1379,15.1611,452600.0
2013-06-20 13:50:00,19.64,19.64,19.6,19.62,427600.0,15.1611,15.1611,15.1302,15.1457,427600.0
2013-06-20 14:00:00,19.62,19.62,19.57,19.59,437000.0,15.1457,15.1457,15.1071,15.1225,437000.0
2013-06-20 14:10:00,19.59,19.6,19.53,19.56,573200.0,15.1225,15.1302,15.0762,15.0993,573200.0
2013-06-20 14:20:00,19.56,19.57,19.45,19.46,1163400.0,15.0993,15.1071,15.0144,15.0221,1163400.0
2013-06-20 14:30:00,19.46,19.52,19.45,19.5,660800.0,15.0221,15.0685,15.0144,15.053,660800.0
2013-06-20 14:40:00,19.5,19.53,19.5,19.5,303200.0,15.053,15.0762,15.053,15.053,303200.0
2013-06-20 14:50:00,19.5,19.5,19.43,19.45,734400.0,15.053,15.053,14.999,15.0144,734400.0
2013-06-20 15:00:00,19.46,19.54,19.44,19.53,908800.0,15.0221,15.0839,15.0067,15.0762,908800.0
2013-06-20 15:10:00,19.54,19.54,19.49,19.51,1224200.0,15.0839,15.0839,15.0453,15.0607,1224200.0
2013-06-20 15:20:00,19.52,19.52,19.49,19.5,797200.0,15.0685,15.0685,15.0453,15.053,797200.0
2013-06-20 15:30:00,19.5,19.52,19.43,19.43,838000.0,15.053,15.0685,14.999,14.999,838000.0
2013-06-20 15:40:00,19.43,19.44,19.38,19.42,1355800.0,14.999,15.0067,14.9604,14.9913,1355800.0
2013-06-20 15:50:00,19.42,19.51,19.42,19.45,2518600.0,14.9913,15.0607,14.9913,15.0144,2518600.0
2013-06-21 09:30:00,19.61,19.63,19.45,19.59,12884000.0,15.1379,15.1534,15.0144,15.1225,12884000.0
2013-06-21 09:40:00,19.59,19.6,19.52,19.58,565600.0,15.1225,15.1302,15.0685,15.1148,565600.0
2013-06-21 09:50:00,19.58,19.61,19.54,19.59,989200.0,15.1148,15.1379,15.0839,15.1225,989200.0
2013-06-21 10:00:00,19.58,19.67,19.58,19.66,568200.0,15.1148,15.1843,15.1148,15.1765,568200.0
2013-06-21 10:10:00,19.66,19.67,19.61,19.65,426600.0,15.1765,15.1843,15.1379,15.1688,426600.0
2013-06-21 10:20:00,19.65,19.71,19.65,19.71,722800.0,15.1688,15.2151,15.1688,15.2151,722800.0
2013-06-21 10:30:00,19.71,19.76,19.7,19.75,832800.0,15.2151,15.2537,15.2074,15.246,832800.0
2013-06-21 10:40:00,19.75,19.8,19.71,19.78,764600.0,15.246,15.2846,15.2151,15.2692,764600.0
2013-06-21 10:50:00,19.78,19.91,19.78,19.85,993800.0,15.2692,15.3695,15.2692,15.3232,993800.0
2013-06-21 11:00:00,19.85,19.88,19.78,19.82,733200.0,15.3232,15.3464,15.2692,15.3,733200.0
2013-06-21 11:10:00,19.82,19.83,19.73,19.76,828800.0,15.3,15.3078,15.2306,15.2537,828800.0
2013-06-21 11:20:00,19.76,19.77,19.69,19.71,777800.0,15.2537,15.2614,15.1997,15.2151,777800.0
2013-06-21 11:30:00,19.71,19.71,19.62,19.65,990800.0,15.2151,15.2151,15.1457,15.1688,990800.0
2013-06-21 11:40:00,19.65,19.67,19.64,19.66,1115400.0,15.1688,15.1843,15.1611,15.1765,1115400.0
2013-06-21 11:50:00,19.66,19.67,19.63,19.64,906200.0,15.1765,15.1843,15.1534,15.1611,906200.0
2013-06-21 12:00:00,19.64,19.7,19.64,19.67,652600.0,15.1611,15.2074,15.1611,15.1843,652600.0
2013-06-21 12:10:00,19.67,19.7,19.63,19.66,609000.0,15.1843,15.2074,15.1534,15.1765,609000.0
2013-06-21 12:20:00,19.66,19.67,19.63,19.67,355200.0,15.1765,15.1843,15.1534,15.1843,355200.0
2013-06-21 12:30:00,19.66,19.68,19.64,19.65,703200.0,15.1765,15.192,15.1611,15.1688,703200.0
2013-06-21 12:40:00,19.65,19.74,19.64,19.73,655800.0,15.1688,15.2383,15.1611,15.2306,655800.0
2013-06-21 12:50:00,19.73,19.75,19.7,19.73,983400.0,15.2306,15.246,15.2074,15.2306,983400.0
2013-06-21 13:00:00,19.73,19.74,19.7,19.74,499200.0,15.2306,15.2383,15.2074,15.2383,499200.0
2013-06-21 13:10:00,19.74,19.8,19.74,19.76,487400.0,15.2383,15.2846,15.2383,15.2537,487400.0
2013-06-21 13:20:00,19.76,19.78,19.74,19.75,437200.0,15.2537,15.2692,15.2383,15.246,437200.0
2013-06-21 13:30:00,19.75,19.81,19.75,19.81,591000.0,15.246,15.2923,15.246,15.2923,591000.0
2013-06-21 13:40:00,19.81,19.82,19.75,19.76,348400.0,15.2923,15.3,15.246,15.2537,348400.0
2013-06-21 13:50:00,19.75,19.78,19.69,19.72,407000.0,15.246,15.2692,15.1997,15.2228,407000.0
2013-06-21 14:00:00,19.71,19.74,19.67,19.68,403200.0,15.2151,15.2383,15.1843,15.192,403200.0
2013-06-21 14:10:00,19.68,19.79,19.68,19.78,358600.0,15.192,15.2769,15.192,15.2692,358600.0
2013-06-21 14:20:00,19.78,19.82,19.75,19.82,454000.0,15.2692,15.3,15.246,15.3,454000.0
2013-06-21 14:30:00,19.82,19.84,19.8,19.82,545800.0,15.3,15.3155,15.2846,15.3,545800.0
2013-06-21 14:40:00,19.82,19.82,19.76,19.8,552200.0,15.3,15.3,15.2537,15.2846,552200.0
2013-06-21 14:50:00,19.8,19.85,19.79,19.84,510400.0,15.2846,15.3232,15.2769,15.3155,510400.0
2013-06-21 15:00:00,19.84,19.88,19.8,19.85,668800.0,15.3155,15.3464,15.2846,15.3232,668800.0
2013-06-21 15:10:00,19.85,19.91,19.85,19.86,531400.0,15.3232,15.3695,15.3232,15.3309,531400.0
2013-06-21 15:20:00,19.86,19.91,19.86,19.91,672400.0,15.3309,15.3695,15.3309,15.3695,672400.0
2013-06-21 15:30:00,19.91,19.91,19.89,19.9,892400.0,15.3695,15.3695,15.3541,15.3618,892400.0
2013-06-21 15:40:00,19.9,19.9,19.87,19.88,1519800.0,15.3618,15.3618,15.3386,15.3464,1519800.0
2013-06-21 15:50:00,19.88,19.9,19.81,19.89,3719200.0,15.3464,15.3618,15.2923,15.3541,3719200.0
2013-06-24 09:30:00,19.67,19.88,19.67,19.81,1142200.0,15.1843,15.3464,15.1843,15.2923,1142200.0
2013-06-24 09:40:00,19.8,19.86,19.77,19.84,1108000.0,15.2846,15.3309,15.2614,15.3155,1108000.0
2013-06-24 09:50:00,19.84,19.86,19.78,19.79,1402000.0,15.3155,15.3309,15.2692,15.2769,1402000.0
2013-06-24 10:00:00,19.78,19.82,19.74,19.81,943000.0,15.2692,15.3,15.2383,15.2923,943000.0
2013-06-24 10:10:00,19.8,19.83,19.78,19.79,589200.0,15.2846,15.3078,15.2692,15.2769,589200.0
2013-06-24 10:20:00,19.79,19.81,19.75,19.8,604800.0,15.2769,15.2923,15.246,15.2846,604800.0
2013-06-24 10:30:00,19.81,19.82,19.78,19.82,558800.0,15.2923,15.3,15.2692,15.3,558800.0
2013-06-24 10:40:00,19.82,19.84,19.78,19.79,737000.0,15.3,15.3155,15.2692,15.2769,737000.0
2013-06-24 10:50:00,19.79,19.8,19.74,19.75,718200.0,15.2769,15.2846,15.2383,15.246,718200.0
2013-06-24 11:00:00,19.75,19.77,19.68,19.7,851000.0,15.246,15.2614,15.192,15.2074,851000.0
2013-06-24 11:10:00,19.7,19.72,19.67,19.67,350400.0,15.2074,15.2228,15.1843,15.1843,350400.0
2013-06-24 11:20:00,19.67,19.7,19.67,19.68,915600.0,15.1843,15.2074,15.1843,15.192,915600.0
2013-06-24 11:30:00,19.68,19.75,19.68,19.71,352800.0,15.192,15.246,15.192,15.2151,352800.0
2013-06-24 11:40:00,19.71,19.74,19.7,19.73,251000.0,15.2151,15.2383,15.2074,15.2306,251000.0
2013-06-24 11:50:00,19.73,19.75,19.72,19.74,410800.0,15.2306,15.246,15.2228,15.2383,410800.0
2013-06-24 12:00:00,19.74,19.76,19.71,19.72,548600.0,15.2383,15.2537,15.2151,15.2228,548600.0
2013-06-24 12:10:00,19.73,19.77,19.7,19.75,615600.0,15.2306,15.2614,15.2074,15.246,615600.0
2013-06-24 12:20:00,19.75,19.88,19.75,19.86,1107200.0,15.246,15.3464,15.246,15.3309,1107200.0
2013-06-24 12:30:00,19.86,19.89,19.84,19.86,554600.0,15.3309,15.3541,15.3155,15.3309,554600.0
2013-06-24 12:40:00,19.86,19.88,19.83,19.86,459600.0,15.3309,15.3464,15.3078,15.3309,459600.0
2013-06-24 12:50:00,19.86,19.92,19.86,19.9,732000.0,15.3309,15.3772,15.3309,15.3618,732000.0
2013-06-24 13:00:00,19.9,19.91,19.86,19.87,444000.0,15.3618,15.3695,15.3309,15.3386,444000.0
2013-06-24 13:10:00,19.88,19.95,19.86,19.93,700200.0,15.3464,15.4004,15.3309,15.385,700200.0
2013-06-24 13:20:00,19.93,19.93,19.89,19.92,491600.0,15.385,15.385,15.3541,15.3772,491600.0
2013-06-24 13:30:00,19.92,19.93,19.86,19.92,394200.0,15.3772,15.385,15.3309,15.3772,394200.0
2013-06-24 13:40:00,19.92,19.94,19.88,19.89,412600.0,15.3772,15.3927,15.3464,15.3541,412600.0
2013-06-24 13:50:00,19.89,19.9,19.88,19.89,486600.0,15.3541,15.3618,15.3464,15.3541,486600.0
2013-06-24 14:00:00,19.9,19.97,19.88,19.96,791600.0,15.3618,15.4158,15.3464,15.4081,791600.0
2013-06-24 14:10:00,19.97,19.99,19.93,19.95,497400.0,15.4158,15.4313,15.385,15.4004,497400.0
2013-06-24 14:20:00,19.95,19.99,19.94,19.95,872600.0,15.4004,15.4313,15.3927,15.4004,872600.0
2013-06-24 14:30:00,19.95,19.99,19.93,19.99,856600.0,15.4004,15.4313,15.385,15.4313,856600.0
2013-06-24 14:40:00,19.98,20.0,19.93,19.94,1163400.0,15.4236,15.439,15.385,15.3927,1163400.0
2013-06-24 14:50:00,19.94,19.96,19.91,19.93,1077600.0,15.3927,15.4081,15.3695,15.385,1077600.0
2013-06-24 15:00:00,19.93,19.99,19.93,19.96,1604200.0,15.385,15.4313,15.385,15.4081,1604200.0
2013-06-24 15:10:00,19.96,19.97,19.93,19.95,784200.0,15.4081,15.4158,15.385,15.4004,784200.0
2013-06-24 15:20:00,19.95,19.97,19.92,19.93,978200.0,15.4004,15.4158,15.3772,15.385,978200.0
2013-06-24 15:30:00,19.93,19.98,19.92,19.98,751400.0,15.385,15.4236,15.3772,15.4236,751400.0
2013-06-24 15:40:00,19.98,19.99,19.92,19.93,1212400.0,15.4236,15.4313,15.3772,15.385,1212400.0
2013-06-24 15:50:00,19.93,19.97,19.89,19.89,2616400.0,15.385,15.4158,15.3541,15.3541,2616400.0
2013-06-25 09:30:00,20.02,20.08,19.96,20.06,1471800.0,15.4544,15.5007,15.4081,15.4853,1471800.0
2013-06-25 09:40:00,20.06,20.06,19.98,20.0,642000.0,15.4853,15.4853,15.4236,15.439,642000.0
2013-06-25 09:50:00,20.0,20.0,19.86,19.86,716600.0,15.439,15.439,15.3309,15.3309,716600.0
2013-06-25 10:00:00,19.87,19.96,19.85,19.95,971600.0,15.3386,15.4081,15.3232,15.4004,971600.0
2013-06-25 10:10:00,19.96,19.96,19.85,19.85,724800.0,15.4081,15.4081,15.3232,15.3232,724800.0
2013-06-25 10:20:00,19.85,19.93,19.85,19.93,515800.0,15.3232,15.385,15.3232,15.385,515800.0
2013-06-25 10:30:00,19.93,19.95,19.89,19.93,414600.0,15.385,15.4004,15.3541,15.385,414600.0
2013-06-25 10:40:00,19.93,19.94,19.9,19.92,397000.0,15.385,15.3927,15.3618,15.3772,397000.0
2013-06-25 10:50:00,19.92,19.95,19.89,19.95,752800.0,15.3772,15.4004,15.3541,15.4004,752800.0
2013-06-25 11:00:00,19.94,19.98,19.93,19.97,565400.0,15.3927,15.4236,15.385,15.4158,565400.0
2013-06-25 11:10:00,19.97,19.99,19.95,19.99,782600.0,15.4158,15.4313,15.4004,15.4313,782600.0
2013-06-25 11:20:00,19.98,19.99,19.97,19.98,500000.0,15.4236,15.4313,15.4158,15.4236,500000.0
2013-06-25 11:30:00,19.98,20.03,19.98,20.02,673000.0,15.4236,15.4622,15.4236,15.4544,673000.0
2013-06-25 11:40:00,20.02,20.06,20.02,20.05,796000.0,15.4544,15.4853,15.4544,15.4776,796000.0
2013-06-25 11:50:00,20.05,20.08,20.05,20.05,545600.0,15.4776,15.5007,15.4776,15.4776,545600.0
2013-06-25 12:00:00,20.05,20.06,20.03,20.05,304000.0,15.4776,15.4853,15.4622,15.4776,304000.0
2013-06-25 12:10:00,20.04,20.07,20.02,20.06,250000.0,15.4699,15.493,15.4544,15.4853,250000.0
2013-06-25 12:20:00,20.07,20.11,20.04,20.1,627000.0,15.493,15.5239,15.4699,15.5162,627000.0
2013-06-25 12:30:00,20.1,20.13,20.08,20.11,437800.0,15.5162,15.5393,15.5007,15.5239,437800.0
2013-06-25 12:40:00,20.11,20.11,20.09,20.09,223800.0,15.5239,15.5239,15.5085,15.5085,223800.0
2013-06-25 12:50:00,20.09,20.1,20.03,20.03,243800.0,15.5085,15.5162,15.4622,15.4622,243800.0
2013-06-25 13:00:00,20.03,20.04,20.0,20.0,303200.0,15.4622,15.4699,15.439,15.439,303200.0
2013-06-25 13:10:00,20.0,20.05,19.99,20.0,562800.0,15.439,15.4776,15.4313,15.439,562800.0
2013-06-25 13:20:00,20.0,20.01,19.99,20.0,286400.0,15.439,15.4467,15.4313,15.439,286400.0
2013-06-25 13:30:00,20.0,20.04,19.99,20.02,302200.0,15.439,15.4699,15.4313,15.4544,302200.0
2013-06-25 13:40:00,20.03,20.07,20.01,20.06,272200.0,15.4622,15.493,15.4467,15.4853,272200.0
2013-06-25 13:50:00,20.06,20.06,20.01,20.02,192600.0,15.4853,15.4853,15.4467,15.4544,192600.0
2013-06-25 14:00:00,20.02,20.06,20.0,20.04,857400.0,15.4544,15.4853,15.439,15.4699,857400.0
2013-06-25 14:10:00,20.05,20.05,20.02,20.02,548800.0,15.4776,15.4776,15.4544,15.4544,548800.0
2013-06-25 14:20:00,20.03,20.03,20.0,20.0,453800.0,15.4622,15.4622,15.439,15.439,453800.0
2013-06-25 14:30:00,20.0,20.08,20.0,20.08,749400.0,15.439,15.5007,15.439,15.5007,749400.0
2013-06-25 14:40:00,20.07,20.07,20.04,20.07,392600.0,15.493,15.493,15.4699,15.493,392600.0
2013-06-25 14:50:00,20.07,20.07,20.04,20.06,721800.0,15.493,15.493,15.4699,15.4853,721800.0
2013-06-25 15:00:00,20.06,20.07,20.04,20.07,541200.0,15.4853,15.493,15.4699,15.493,541200.0
2013-06-25 15:10:00,20.07,20.07,20.05,20.05,445800.0,15.493,15.493,15.4776,15.4776,445800.0
2013-06-25 15:20:00,20.05,20.1,20.05,20.09,1230200.0,15.4776,15.5162,15.4776,15.5085,1230200.0
2013-06-25 15:30:00,20.09,20.16,20.08,20.16,664200.0,15.5085,15.5625,15.5007,15.5625,664200.0
2013-06-25 15:40:00,20.16,20.17,20.11,20.11,978400.0,15.5625,15.5702,15.5239,15.5239,978400.0
2013-06-25 15:50:00,20.11,20.15,20.08,20.09,2432800.0,15.5239,15.5548,15.5007,15.5085,2432800.0
2013-06-26 09:30:00,20.25,20.32,20.21,20.28,744200.0,15.632,15.686,15.6011,15.6551,744200.0
2013-06-26 09:40:00,20.28,20.29,20.17,20.2,999000.0,15.6551,15.6629,15.5702,15.5934,999000.0
2013-06-26 09:50:00,20.21,20.28,20.19,20.23,561200.0,15.6011,15.6551,15.5857,15.6165,561200.0
2013-06-26 10:00:00,20.23,20.25,20.17,20.19,1071000.0,15.6165,15.632,15.5702,15.5857,1071000.0
2013-06-26 10:10:00,20.19,20.22,20.17,20.22,546200.0,15.5857,15.6088,15.5702,15.6088,546200.0
2013-06-26 10:20:00,20.21,20.25,20.2,20.2,775800.0,15.6011,15.632,15.5934,15.5934,775800.0
2013-06-26 10:30:00,20.2,20.24,20.18,20.23,453800.0,15.5934,15.6243,15.5779,15.6165,453800.0
2013-06-26 10:40:00,20.23,20.25,20.2,20.22,339200.0,15.6165,15.632,15.5934,15.6088,339200.0
2013-06-26 10:50:00,20.22,20.23,20.15,20.15,468400.0,15.6088,15.6165,15.5548,15.5548,468400.0
2013-06-26 11:00:00,20.16,20.16,20.09,20.09,536200.0,15.5625,15.5625,15.5085,15.5085,536200.0
2013-06-26 11:10:00,20.09,20.12,20.07,20.1,295400.0,15.5085,15.5316,15.493,15.5162,295400.0
2013-06-26 11:20:00,20.11,20.12,20.09,20.11,353000.0,15.5239,15.5316,15.5085,15.5239,353000.0
2013-06-26 11:30:00,20.1,20.14,20.09,20.11,303000.0,15.5162,15.5471,15.5085,15.5239,303000.0
2013-06-26 11:40:00,20.11,20.11,20.08,20.1,276000.0,15.5239,15.5239,15.5007,15.5162,276000.0
2013-06-26 11:50:00,20.1,20.11,20.07,20.07,223400.0,15.5162,15.5239,15.493,15.493,223400.0
2013-06-26 12:00:00,20.07,20.13,20.07,20.1,337800.0,15.493,15.5393,15.493,15.5162,337800.0
2013-06-26 12:10:00,20.1,20.13,20.1,20.13,232800.0,15.5162,15.5393,15.5162,15.5393,232800.0
2013-06-26 12:20:00,20.13,20.13,20.1,20.11,198000.0,15.5393,15.5393,15.5162,15.5239,198000.0
2013-06-26 12:30:00,20.11,20.12,20.09,20.12,146400.0,15.5239,15.5316,15.5085,15.5316,146400.0
2013-06-26 12:40:00,20.11,20.13,20.11,20.13,317400.0,15.5239,15.5393,15.5239,15.5393,317400.0
2013-06-26 12:50:00,20.13,20.13,20.07,20.08,283800.0,15.5393,15.5393,15.493,15.5007,283800.0
2013-06-26 13:00:00,20.08,20.09,20.05,20.07,438800.0,15.5007,15.5085,15.4776,15.493,438800.0
2013-06-26 13:10:00,20.08,20.09,20.07,20.08,430600.0,15.5007,15.5085,15.493,15.5007,430600.0
2013-06-26 13:20:00,20.08,20.09,20.07,20.08,527600.0,15.5007,15.5085,15.493,15.5007,527600.0
2013-06-26 13:30:00,20.09,20.12,20.08,20.11,717200.0,15.5085,15.5316,15.5007,15.5239,717200.0
2013-06-26 13:40:00,20.11,20.11,20.08,20.08,586000.0,15.5239,15.5239,15.5007,15.5007,586000.0
2013-06-26 13:50:00,20.08,20.08,20.06,20.08,348600.0,15.5007,15.5007,15.4853,15.5007,348600.0
2013-06-26 14:00:00,20.08,20.11,20.08,20.09,299400.0,15.5007,15.5239,15.5007,15.5085,299400.0
2013-06-26 14:10:00,20.09,20.15,20.08,20.15,590000.0,15.5085,15.5548,15.5007,15.5548,590000.0
2013-06-26 14:20:00,20.15,20.18,20.15,20.18,311400.0,15.5548,15.5779,15.5548,15.5779,311400.0
2013-06-26 14:30:00,20.18,20.18,20.15,20.17,407200.0,15.5779,15.5779,15.5548,15.5702,407200.0
2013-06-26 14:40:00,20.17,20.18,20.16,20.17,382200.0,15.5702,15.5779,15.5625,15.5702,382200.0
2013-06-26 14:50:00,20.17,20.18,20.17,20.17,327400.0,15.5702,15.5779,15.5702,15.5702,327400.0
2013-06-26 15:00:00,20.16,20.19,20.16,20.18,489200.0,15.5625,15.5857,15.5625,15.5779,489200.0
2013-06-26 15:10:00,20.17,20.18,20.15,20.18,445400.0,15.5702,15.5779,15.5548,15.5779,445400.0
2013-06-26 15:20:00,20.18,20.18,20.14,20.15,567600.0,15.5779,15.5779,15.5471,15.5548,567600.0
2013-06-26 15:30:00,20.15,20.2,20.15,20.2,445000.0,15.5548,15.5934,15.5548,15.5934,445000.0
2013-06-26 15:40:00,20.2,20.21,20.16,20.2,703000.0,15.5934,15.6011,15.5625,15.5934,703000.0
2013-06-26 15:50:00,20.2,20.2,20.09,20.1,3026000.0,15.5934,15.5934,15.5085,15.5162,3026000.0
2013-06-27 09:30:00,20.26,20.3,20.24,20.3,823800.0,15.6397,15.6706,15.6243,15.6706,823800.0
2013-06-27 09:40:00,20.3,20.3,20.19,20.25,1621600.0,15.6706,15.6706,15.5857,15.632,1621600.0
2013-06-27 09:50:00,20.25,20.29,20.24,20.28,946400.0,15.632,15.6629,15.6243,15.6551,946400.0
2013-06-27 10:00:00,20.28,20.29,20.18,20.24,1337400.0,15.6551,15.6629,15.5779,15.6243,1337400.0
2013-06-27 10:10:00,20.24,20.29,20.19,20.29,932800.0,15.6243,15.6629,15.5857,15.6629,932800.0
2013-06-27 10:20:00,20.29,20.32,20.28,20.3,662200.0,15.6629,15.686,15.6551,15.6706,662200.0
2013-06-27 10:30:00,20.31,20.35,20.29,20.31,613800.0,15.6783,15.7092,15.6629,15.6783,613800.0
2013-06-27 10:40:00,20.31,20.34,20.26,20.33,759200.0,15.6783,15.7015,15.6397,15.6937,759200.0
2013-06-27 10:50:00,20.34,20.42,20.34,20.41,625400.0,15.7015,15.7632,15.7015,15.7555,625400.0
2013-06-27 11:00:00,20.41,20.43,20.4,20.4,375600.0,15.7555,15.7709,15.7478,15.7478,375600.0
2013-06-27 11:10:00,20.4,20.4,20.36,20.36,340800.0,15.7478,15.7478,15.7169,15.7169,340800.0
2013-06-27 11:20:00,20.36,20.37,20.32,20.37,516800.0,15.7169,15.7246,15.686,15.7246,516800.0
2013-06-27 11:30:00,20.36,20.43,20.36,20.42,358400.0,15.7169,15.7709,15.7169,15.7632,358400.0
2013-06-27 11:40:00,20.42,20.43,20.37,20.38,241200.0,15.7632,15.7709,15.7246,15.7323,241200.0
2013-06-27 11:50:00,20.38,20.38,20.36,20.37,242600.0,15.7323,15.7323,15.7169,15.7246,242600.0
2013-06-27 12:00:00,20.36,20.37,20.25,20.26,475800.0,15.7169,15.7246,15.632,15.6397,475800.0
2013-06-27 12:10:00,20.26,20.31,20.25,20.29,1092800.0,15.6397,15.6783,15.632,15.6629,1092800.0
2013-06-27 12:20:00,20.29,20.29,20.24,20.25,297000.0,15.6629,15.6629,15.6243,15.632,297000.0
2013-06-27 12:30:00,20.24,20.28,20.24,20.27,325200.0,15.6243,15.6551,15.6243,15.6474,325200.0
2013-06-27 12:40:00,20.27,20.29,20.25,20.25,338200.0,15.6474,15.6629,15.632,15.632,338200.0
2013-06-27 12:50:00,20.25,20.28,20.22,20.25,227200.0,15.632,15.6551,15.6088,15.632,227200.0
2013-06-27 13:00:00,20.25,20.29,20.24,20.28,273200.0,15.632,15.6629,15.6243,15.6551,273200.0
2013-06-27 13:10:00,20.29,20.36,20.26,20.34,785200.0,15.6629,15.7169,15.6397,15.7015,785200.0
2013-06-27 13:20:00,20.33,20.34,20.3,20.31,645400.0,15.6937,15.7015,15.6706,15.6783,645400.0
2013-06-27 13:30:00,20.31,20.34,20.29,20.34,491400.0,15.6783,15.7015,15.6629,15.7015,491400.0
2013-06-27 13:40:00,20.33,20.36,20.32,20.36,499400.0,15.6937,15.7169,15.686,15.7169,499400.0
2013-06-27 13:50:00,20.36,20.36,20.28,20.28,239400.0,15.7169,15.7169,15.6551,15.6551,239400.0
2013-06-27 14:00:00,20.28,20.29,20.25,20.25,326400.0,15.6551,15.6629,15.632,15.632,326400.0
2013-06-27 14:10:00,20.25,20.3,20.24,20.29,232200.0,15.632,15.6706,15.6243,15.6629,232200.0
2013-06-27 14:20:00,20.29,20.29,20.24,20.28,320000.0,15.6629,15.6629,15.6243,15.6551,320000.0
2013-06-27 14:30:00,20.28,20.3,20.28,20.28,433600.0,15.6551,15.6706,15.6551,15.6551,433600.0
2013-06-27 14:40:00,20.28,20.29,20.23,20.29,515800.0,15.6551,15.6629,15.6165,15.6629,515800.0
2013-06-27 14:50:00,20.29,20.3,20.24,20.25,378200.0,15.6629,15.6706,15.6243,15.632,378200.0
2013-06-27 15:00:00,20.25,20.25,20.21,20.24,386600.0,15.632,15.632,15.6011,15.6243,386600.0
2013-06-27 15:10:00,20.24,20.25,20.21,20.22,459800.0,15.6243,15.632,15.6011,15.6088,459800.0
2013-06-27 15:20:00,20.22,20.24,20.22,20.23,639600.0,15.6088,15.6243,15.6088,15.6165,639600.0
2013-06-27 15:30:00,20.23,20.23,20.17,20.18,883800.0,15.6165,15.6165,15.5702,15.5779,883800.0
2013-06-27 15:40:00,20.18,20.2,20.18,20.2,751600.0,15.5779,15.5934,15.5779,15.5934,751600.0
2013-06-27 15:50:00,20.2,20.2,20.13,20.16,2270200.0,15.5934,15.5934,15.5393,15.5625,2270200.0
2013-06-28 09:30:00,20.07,20.32,20.05,20.31,1430800.0,15.493,15.686,15.4776,15.6783,1430800.0
2013-06-28 09:40:00,20.31,20.31,20.26,20.3,1842400.0,15.6783,15.6783,15.6397,15.6706,1842400.0
2013-06-28 09:50:00,20.3,20.31,20.25,20.25,1355600.0,15.6706,15.6783,15.632,15.632,1355600.0
2013-06-28 10:00:00,20.26,20.36,20.25,20.36,1378600.0,15.6397,15.7169,15.632,15.7169,1378600.0
2013-06-28 10:10:00,20.36,20.46,20.33,20.35,1470000.0,15.7169,15.7941,15.6937,15.7092,1470000.0
2013-06-28 10:20:00,20.34,20.48,20.34,20.47,1723000.0,15.7015,15.8095,15.7015,15.8018,1723000.0
2013-06-28 10:30:00,20.47,20.57,20.47,20.55,1571800.0,15.8018,15.879,15.8018,15.8636,1571800.0
2013-06-28 10:40:00,20.55,20.57,20.53,20.55,2514200.0,15.8636,15.879,15.8481,15.8636,2514200.0
2013-06-28 10:50:00,20.55,20.68,20.55,20.63,2266600.0,15.8636,15.9639,15.8636,15.9253,2266600.0
2013-06-28 11:00:00,20.63,20.66,20.61,20.65,1212600.0,15.9253,15.9485,15.9099,15.9408,1212600.0
2013-06-28 11:10:00,20.65,20.66,20.58,20.6,1160400.0,15.9408,15.9485,15.8867,15.9022,1160400.0
2013-06-28 11:20:00,20.6,20.64,20.6,20.64,775600.0,15.9022,15.933,15.9022,15.933,775600.0
2013-06-28 11:30:00,20.64,20.68,20.63,20.65,1347400.0,15.933,15.9639,15.9253,15.9408,1347400.0
2013-06-28 11:40:00,20.65,20.65,20.6,20.6,1118000.0,15.9408,15.9408,15.9022,15.9022,1118000.0
2013-06-28 11:50:00,20.6,20.64,20.58,20.64,623200.0,15.9022,15.933,15.8867,15.933,623200.0
2013-06-28 12:00:00,20.63,20.65,20.59,20.6,1033800.0,15.9253,15.9408,15.8944,15.9022,1033800.0
2013-06-28 12:10:00,20.6,20.65,20.57,20.64,1041800.0,15.9022,15.9408,15.879,15.933,1041800.0
2013-06-28 12:20:00,20.64,20.65,20.6,20.64,2285200.0,15.933,15.9408,15.9022,15.933,2285200.0
2013-06-28 12:30:00,20.63,20.67,20.61,20.66,2094000.0,15.9253,15.9562,15.9099,15.9485,2094000.0
2013-06-28 12:40:00,20.66,20.67,20.63,20.66,464800.0,15.9485,15.9562,15.9253,15.9485,464800.0
2013-06-28 12:50:00,20.66,20.66,20.61,20.63,662200.0,15.9485,15.9485,15.9099,15.9253,662200.0
2013-06-28 13:00:00,20.62,20.64,20.6,20.64,504200.0,15.9176,15.933,15.9022,15.933,504200.0
2013-06-28 13:10:00,20.63,20.65,20.61,20.64,361800.0,15.9253,15.9408,15.9099,15.933,361800.0
2013-06-28 13:20:00,20.65,20.65,20.6,20.61,332200.0,15.9408,15.9408,15.9022,15.9099,332200.0
2013-06-28 13:30:00,20.61,20.63,20.61,20.61,368800.0,15.9099,15.9253,15.9099,15.9099,368800.0
2013-06-28 13:40:00,20.61,20.63,20.61,20.61,496200.0,15.9099,15.9253,15.9099,15.9099,496200.0
2013-06-28 13:50:00,20.61,20.65,20.61,20.63,1276600.0,15.9099,15.9408,15.9099,15.9253,1276600.0
2013-06-28 14:00:00,20.63,20.65,20.63,20.64,589200.0,15.9253,15.9408,15.9253,15.933,589200.0
2013-06-28 14:10:00,20.64,20.69,20.64,20.69,879400.0,15.933,15.9716,15.933,15.9716,879400.0
2013-06-28 14:20:00,20.68,20.71,20.68,20.7,1846400.0,15.9639,15.9871,15.9639,15.9794,1846400.0
2013-06-28 14:30:00,20.7,20.73,20.7,20.71,696400.0,15.9794,16.0025,15.9794,15.9871,696400.0
2013-06-28 14:40:00,20.71,20.74,20.68,20.74,849000.0,15.9871,16.0102,15.9639,16.0102,849000.0
2013-06-28 14:50:00,20.74,20.76,20.7,20.71,1005200.0,16.0102,16.0257,15.9794,15.9871,1005200.0
2013-06-28 15:00:00,20.71,20.71,20.68,20.71,858800.0,15.9871,15.9871,15.9639,15.9871,858800.0
2013-06-28 15:10:00,20.71,20.74,20.71,20.74,1964000.0,15.9871,16.0102,15.9871,16.0102,1964000.0
2013-06-28 15:20:00,20.74,20.78,20.74,20.75,1090400.0,16.0102,16.0411,16.0102,16.018,1090400.0
2013-06-28 15:30:00,20.76,20.86,20.75,20.85,1433200.0,16.0257,16.1029,16.018,16.0952,1433200.0
2013-06-28 15:40:00,20.85,20.93,20.81,20.83,3432800.0,16.0952,16.1569,16.0643,16.0797,3432800.0
2013-06-28 15:50:00,20.83,21.0,20.79,20.86,9132000.0,16.0797,16.2109,16.0488,16.1029,9132000.0
2013-07-01 09:30:00,20.95,20.96,20.75,20.88,2510000.0,16.2499,16.2577,16.0948,16.1956,2510000.0
2013-07-01 09:40:00,20.88,20.97,20.86,20.9,953200.0,16.1956,16.2654,16.1801,16.2111,953200.0
2013-07-01 09:50:00,20.9,20.9,20.78,20.8,992800.0,16.2111,16.2111,16.118,16.1336,992800.0
2013-07-01 10:00:00,20.8,20.86,20.78,20.84,782600.0,16.1336,16.1801,16.118,16.1646,782600.0
2013-07-01 10:10:00,20.84,20.91,20.83,20.84,843200.0,16.1646,16.2189,16.1568,16.1646,843200.0
2013-07-01 10:20:00,20.84,20.84,20.74,20.75,544600.0,16.1646,16.1646,16.087,16.0948,544600.0
2013-07-01 10:30:00,20.75,20.75,20.64,20.64,736000.0,16.0948,16.0948,16.0095,16.0095,736000.0
2013-07-01 10:40:00,20.64,20.68,20.64,20.68,678400.0,16.0095,16.0405,16.0095,16.0405,678400.0
2013-07-01 10:50:00,20.68,20.7,20.58,20.58,1106400.0,16.0405,16.056,15.9629,15.9629,1106400.0
2013-07-01 11:00:00,20.58,20.62,20.57,20.6,985600.0,15.9629,15.9939,15.9552,15.9784,985600.0
2013-07-01 11:10:00,20.6,20.66,20.6,20.65,1288400.0,15.9784,16.025,15.9784,16.0172,1288400.0
2013-07-01 11:20:00,20.65,20.65,20.62,20.63,542200.0,16.0172,16.0172,15.9939,16.0017,542200.0
2013-07-01 11:30:00,20.63,20.64,20.6,20.63,443600.0,16.0017,16.0095,15.9784,16.0017,443600.0
2013-07-01 11:40:00,20.62,20.66,20.6,20.6,513800.0,15.9939,16.025,15.9784,15.9784,513800.0
2013-07-01 11:50:00,20.6,20.62,20.58,20.59,504800.0,15.9784,15.9939,15.9629,15.9707,504800.0
2013-07-01 12:00:00,20.59,20.59,20.55,20.58,486400.0,15.9707,15.9707,15.9396,15.9629,486400.0
2013-07-01 12:10:00,20.58,20.61,20.57,20.58,438200.0,15.9629,15.9862,15.9552,15.9629,438200.0
2013-07-01 12:20:00,20.58,20.59,20.52,20.52,455800.0,15.9629,15.9707,15.9164,15.9164,455800.0
2013-07-01 12:30:00,20.52,20.54,20.5,20.53,733000.0,15.9164,15.9319,15.9009,15.9241,733000.0
2013-07-01 12:40:00,20.53,20.54,20.5,20.51,670000.0,15.9241,15.9319,15.9009,15.9086,670000.0
2013-07-01 12:50:00,20.51,20.54,20.5,20.53,449600.0,15.9086,15.9319,15.9009,15.9241,449600.0
2013-07-01 13:00:00,20.53,20.53,20.5,20.52,386000.0,15.9241,15.9241,15.9009,15.9164,386000.0
2013-07-01 13:10:00,20.52,20.54,20.5,20.53,492600.0,15.9164,15.9319,15.9009,15.9241,492600.0
2013-07-01 13:20:00,20.53,20.53,20.51,20.53,332200.0,15.9241,15.9241,15.9086,15.9241,332200.0
2013-07-01 13:30:00,20.53,20.53,20.49,20.52,453600.0,15.9241,15.9241,15.8931,15.9164,453600.0
2013-07-01 13:40:00,20.52,20.53,20.46,20.46,281400.0,15.9164,15.9241,15.8698,15.8698,281400.0
2013-07-01 13:50:00,20.46,20.47,20.39,20.39,640400.0,15.8698,15.8776,15.8155,15.8155,640400.0
2013-07-01 14:00:00,20.39,20.45,20.39,20.43,564800.0,15.8155,15.8621,15.8155,15.8466,564800.0
2013-07-01 14:10:00,20.43,20.43,20.36,20.39,550600.0,15.8466,15.8466,15.7923,15.8155,550600.0
2013-07-01 14:20:00,20.39,20.39,20.35,20.38,529600.0,15.8155,15.8155,15.7845,15.8078,529600.0
2013-07-01 14:30:00,20.38,20.39,20.35,20.36,350400.0,15.8078,15.8155,15.7845,15.7923,350400.0
2013-07-01 14:40:00,20.36,20.39,20.34,20.36,457400.0,15.7923,15.8155,15.7768,15.7923,457400.0
2013-07-01 14:50:00,20.36,20.4,20.36,20.39,327400.0,15.7923,15.8233,15.7923,15.8155,327400.0
2013-07-01 15:00:00,20.39,20.42,20.38,20.4,458000.0,15.8155,15.8388,15.8078,15.8233,458000.0
2013-07-01 15:10:00,20.4,20.4,20.36,20.37,409200.0,15.8233,15.8233,15.7923,15.8,409200.0
2013-07-01 15:20:00,20.36,20.38,20.35,20.36,434400.0,15.7923,15.8078,15.7845,15.7923,434400.0
2013-07-01 15:30:00,20.36,20.38,20.33,20.35,785600.0,15.7923,15.8078,15.769,15.7845,785600.0
2013-07-01 15:40:00,20.35,20.37,20.32,20.35,810800.0,15.7845,15.8,15.7612,15.7845,810800.0
2013-07-01 15:50:00,20.35,20.36,20.32,20.33,1885600.0,15.7845,15.7923,15.7612,15.769,1885600.0
2013-07-02 09:30:00,20.22,20.24,20.13,20.15,1129000.0,15.6837,15.6992,15.6139,15.6294,1129000.0
2013-07-02 09:40:00,20.15,20.29,20.14,20.28,1107400.0,15.6294,15.738,15.6216,15.7302,1107400.0
2013-07-02 09:50:00,20.28,20.32,20.25,20.28,637600.0,15.7302,15.7612,15.7069,15.7302,637600.0
2013-07-02 10:00:00,20.28,20.4,20.28,20.39,744000.0,15.7302,15.8233,15.7302,15.8155,744000.0
2013-07-02 10:10:00,20.39,20.47,20.38,20.43,868400.0,15.8155,15.8776,15.8078,15.8466,868400.0
2013-07-02 10:20:00,20.43,20.5,20.43,20.44,868200.0,15.8466,15.9009,15.8466,15.8543,868200.0
2013-07-02 10:30:00,20.44,20.5,20.44,20.5,712200.0,15.8543,15.9009,15.8543,15.9009,712200.0
2013-07-02 10:40:00,20.5,20.53,20.49,20.52,763200.0,15.9009,15.9241,15.8931,15.9164,763200.0
2013-07-02 10:50:00,20.52,20.57,20.52,20.57,351800.0,15.9164,15.9552,15.9164,15.9552,351800.0
2013-07-02 11:00:00,20.57,20.57,20.53,20.57,537400.0,15.9552,15.9552,15.9241,15.9552,537400.0
2013-07-02 11:10:00,20.57,20.61,20.57,20.57,472800.0,15.9552,15.9862,15.9552,15.9552,472800.0
2013-07-02 11:20:00,20.57,20.58,20.5,20.5,451200.0,15.9552,15.9629,15.9009,15.9009,451200.0
2013-07-02 11:30:00,20.51,20.53,20.49,20.5,414200.0,15.9086,15.9241,15.8931,15.9009,414200.0
2013-07-02 11:40:00,20.5,20.5,20.45,20.48,438800.0,15.9009,15.9009,15.8621,15.8853,438800.0
2013-07-02 11:50:00,20.48,20.52,20.47,20.52,513000.0,15.8853,15.9164,15.8776,15.9164,513000.0
2013-07-02 12:00:00,20.52,20.53,20.44,20.44,265200.0,15.9164,15.9241,15.8543,15.8543,265200.0
2013-07-02 12:10:00,20.43,20.5,20.43,20.49,407800.0,15.8466,15.9009,15.8466,15.8931,407800.0
2013-07-02 12:20:00,20.49,20.49,20.43,20.44,432800.0,15.8931,15.8931,15.8466,15.8543,432800.0
2013-07-02 12:30:00,20.43,20.44,20.41,20.44,478400.0,15.8466,15.8543,15.8311,15.8543,478400.0
2013-07-02 12:40:00,20.44,20.49,20.44,20.49,616600.0,15.8543,15.8931,15.8543,15.8931,616600.0
2013-07-02 12:50:00,20.5,20.52,20.48,20.5,316400.0,15.9009,15.9164,15.8853,15.9009,316400.0
2013-07-02 13:00:00,20.5,20.5,20.44,20.47,425000.0,15.9009,15.9009,15.8543,15.8776,425000.0
2013-07-02 13:10:00,20.47,20.5,20.44,20.5,413800.0,15.8776,15.9009,15.8543,15.9009,413800.0
2013-07-02 13:20:00,20.49,20.5,20.48,20.49,403000.0,15.8931,15.9009,15.8853,15.8931,403000.0
2013-07-02 13:30:00,20.49,20.5,20.45,20.47,507800.0,15.8931,15.9009,15.8621,15.8776,507800.0
2013-07-02 13:40:00,20.47,20.47,20.42,20.46,295600.0,15.8776,15.8776,15.8388,15.8698,295600.0
2013-07-02 13:50:00,20.45,20.47,20.44,20.46,291200.0,15.8621,15.8776,15.8543,15.8698,291200.0
2013-07-02 14:00:00,20.46,20.48,20.41,20.41,343400.0,15.8698,15.8853,15.8311,15.8311,343400.0
2013-07-02 14:10:00,20.42,20.42,20.33,20.35,504400.0,15.8388,15.8388,15.769,15.7845,504400.0
2013-07-02 14:20:00,20.34,20.35,20.29,20.32,494400.0,15.7768,15.7845,15.738,15.7612,494400.0
2013-07-02 14:30:00,20.32,20.34,20.3,20.3,378400.0,15.7612,15.7768,15.7457,15.7457,378400.0
2013-07-02 14:40:00,20.3,20.33,20.26,20.32,606200.0,15.7457,15.769,15.7147,15.7612,606200.0
2013-07-02 14:50:00,20.32,20.34,20.31,20.33,323000.0,15.7612,15.7768,15.7535,15.769,323000.0
2013-07-02 15:00:00,20.33,20.34,20.32,20.32,321000.0,15.769,15.7768,15.7612,15.7612,321000.0
2013-07-02 15:10:00,20.32,20.34,20.31,20.34,357800.0,15.7612,15.7768,15.7535,15.7768,357800.0
2013-07-02 15:20:00,20.34,20.36,20.31,20.32,513000.0,15.7768,15.7923,15.7535,15.7612,513000.0
2013-07-02 15:30:00,20.33,20.35,20.3,20.34,619800.0,15.769,15.7845,15.7457,15.7768,619800.0
2013-07-02 15:40:00,20.34,20.36,20.32,20.34,649000.0,15.7768,15.7923,15.7612,15.7768,649000.0
2013-07-02 15:50:00,20.35,20.4,20.34,20.37,2303800.0,15.7845,15.8233,15.7768,15.8,2303800.0
2013-07-03 09:30:00,20.21,20.4,20.21,20.34,802200.0,15.6759,15.8233,15.6759,15.7768,802200.0
2013-07-03 09:40:00,20.35,20.36,20.32,20.35,694400.0,15.7845,15.7923,15.7612,15.7845,694400.0
2013-07-03 09:50:00,20.35,20.36,20.33,20.35,563600.0,15.7845,15.7923,15.769,15.7845,563600.0
2013-07-03 10:00:00,20.35,20.42,20.34,20.36,807000.0,15.7845,15.8388,15.7768,15.7923,807000.0
2013-07-03 10:10:00,20.36,20.38,20.34,20.38,744800.0,15.7923,15.8078,15.7768,15.8078,744800.0
2013-07-03 10:20:00,20.38,20.53,20.38,20.53,732000.0,15.8078,15.9241,15.8078,15.9241,732000.0
2013-07-03 10:30:00,20.53,20.54,20.44,20.46,535600.0,15.9241,15.9319,15.8543,15.8698,535600.0
2013-07-03 10:40:00,20.46,20.48,20.45,20.47,566200.0,15.8698,15.8853,15.8621,15.8776,566200.0
2013-07-03 10:50:00,20.48,20.48,20.46,20.47,532400.0,15.8853,15.8853,15.8698,15.8776,532400.0
2013-07-03 11:00:00,20.47,20.49,20.46,20.47,435200.0,15.8776,15.8931,15.8698,15.8776,435200.0
2013-07-03 11:10:00,20.47,20.49,20.46,20.48,534400.0,15.8776,15.8931,15.8698,15.8853,534400.0
2013-07-03 11:20:00,20.48,20.48,20.43,20.45,536600.0,15.8853,15.8853,15.8466,15.8621,536600.0
2013-07-03 11:30:00,20.45,20.48,20.44,20.48,408000.0,15.8621,15.8853,15.8543,15.8853,408000.0
2013-07-03 11:40:00,20.48,20.49,20.45,20.45,260600.0,15.8853,15.8931,15.8621,15.8621,260600.0
2013-07-03 11:50:00,20.45,20.52,20.45,20.52,1115600.0,15.8621,15.9164,15.8621,15.9164,1115600.0
2013-07-03 12:00:00,20.51,20.53,20.49,20.53,658000.0,15.9086,15.9241,15.8931,15.9241,658000.0
2013-07-03 12:10:00,20.53,20.58,20.52,20.58,455600.0,15.9241,15.9629,15.9164,15.9629,455600.0
2013-07-03 12:20:00,20.58,20.61,20.57,20.58,327000.0,15.9629,15.9862,15.9552,15.9629,327000.0
2013-07-03 12:30:00,20.58,20.63,20.58,20.63,400400.0,15.9629,16.0017,15.9629,16.0017,400400.0
2013-07-03 12:40:00,20.62,20.64,20.61,20.61,423000.0,15.9939,16.0095,15.9862,15.9862,423000.0
2013-07-03 12:50:00,20.61,20.64,20.57,20.57,857800.0,15.9862,16.0095,15.9552,15.9552,857800.0
2013-07-05 09:30:00,20.88,20.96,20.62,20.76,2242800.0,16.1956,16.2577,15.9939,16.1025,2242800.0
2013-07-05 09:40:00,20.76,20.86,20.72,20.85,743600.0,16.1025,16.1801,16.0715,16.1723,743600.0
2013-07-05 09:50:00,20.85,20.89,20.8,20.81,526800.0,16.1723,16.2034,16.1336,16.1413,526800.0
2013-07-05 10:00:00,20.8,20.83,20.75,20.8,667800.0,16.1336,16.1568,16.0948,16.1336,667800.0
2013-07-05 10:10:00,20.79,20.81,20.75,20.79,556000.0,16.1258,16.1413,16.0948,16.1258,556000.0
2013-07-05 10:20:00,20.78,20.79,20.73,20.78,448200.0,16.118,16.1258,16.0793,16.118,448200.0
2013-07-05 10:30:00,20.78,20.8,20.72,20.74,423600.0,16.118,16.1336,16.0715,16.087,423600.0
2013-07-05 10:40:00,20.75,20.81,20.74,20.78,304400.0,16.0948,16.1413,16.087,16.118,304400.0
2013-07-05 10:50:00,20.77,20.82,20.77,20.82,260800.0,16.1103,16.1491,16.1103,16.1491,260800.0
2013-07-05 11:00:00,20.82,20.83,20.78,20.79,162400.0,16.1491,16.1568,16.118,16.1258,162400.0
2013-07-05 11:10:00,20.79,20.82,20.78,20.81,245400.0,16.1258,16.1491,16.118,16.1413,245400.0
2013-07-05 11:20:00,20.81,20.84,20.79,20.8,534200.0,16.1413,16.1646,16.1258,16.1336,534200.0
2013-07-05 11:30:00,20.79,20.8,20.76,20.79,175000.0,16.1258,16.1336,16.1025,16.1258,175000.0
2013-07-05 11:40:00,20.79,20.8,20.77,20.8,105400.0,16.1258,16.1336,16.1103,16.1336,105400.0
2013-07-05 11:50:00,20.8,20.86,20.78,20.86,328800.0,16.1336,16.1801,16.118,16.1801,328800.0
2013-07-05 12:00:00,20.86,20.88,20.84,20.85,241800.0,16.1801,16.1956,16.1646,16.1723,241800.0
2013-07-05 12:10:00,20.85,20.87,20.83,20.85,238800.0,16.1723,16.1879,16.1568,16.1723,238800.0
2013-07-05 12:20:00,20.85,20.86,20.83,20.84,216200.0,16.1723,16.1801,16.1568,16.1646,216200.0
2013-07-05 12:30:00,20.84,20.85,20.8,20.8,239400.0,16.1646,16.1723,16.1336,16.1336,239400.0
2013-07-05 12:40:00,20.81,20.81,20.77,20.78,80400.0,16.1413,16.1413,16.1103,16.118,80400.0
2013-07-05 12:50:00,20.77,20.79,20.75,20.79,196400.0,16.1103,16.1258,16.0948,16.1258,196400.0
2013-07-05 13:00:00,20.78,20.79,20.74,20.77,181400.0,16.118,16.1258,16.087,16.1103,181400.0
2013-07-05 13:10:00,20.77,20.82,20.76,20.8,132800.0,16.1103,16.1491,16.1025,16.1336,132800.0
2013-07-05 13:20:00,20.8,20.8,20.77,20.77,102800.0,16.1336,16.1336,16.1103,16.1103,102800.0
2013-07-05 13:30:00,20.77,20.79,20.75,20.76,174800.0,16.1103,16.1258,16.0948,16.1025,174800.0
2013-07-05 13:40:00,20.76,20.79,20.75,20.78,205000.0,16.1025,16.1258,16.0948,16.118,205000.0
2013-07-05 13:50:00,20.78,20.8,20.76,20.76,145400.0,16.118,16.1336,16.1025,16.1025,145400.0
2013-07-05 14:00:00,20.77,20.81,20.76,20.8,285400.0,16.1103,16.1413,16.1025,16.1336,285400.0
2013-07-05 14:10:00,20.8,20.84,20.8,20.82,250000.0,16.1336,16.1646,16.1336,16.1491,250000.0
2013-07-05 14:20:00,20.82,20.84,20.81,20.83,245200.0,16.1491,16.1646,16.1413,16.1568,245200.0
2013-07-05 14:30:00,20.83,20.84,20.81,20.81,310200.0,16.1568,16.1646,16.1413,16.1413,310200.0
2013-07-05 14:40:00,20.82,20.82,20.75,20.76,170400.0,16.1491,16.1491,16.0948,16.1025,170400.0
2013-07-05 14:50:00,20.75,20.81,20.75,20.8,498400.0,16.0948,16.1413,16.0948,16.1336,498400.0
2013-07-05 15:00:00,20.8,20.82,20.79,20.81,222800.0,16.1336,16.1491,16.1258,16.1413,222800.0
2013-07-05 15:10:00,20.81,20.82,20.8,20.81,252000.0,16.1413,16.1491,16.1336,16.1413,252000.0
2013-07-05 15:20:00,20.8,20.8,20.78,20.78,565400.0,16.1336,16.1336,16.118,16.118,565400.0
2013-07-05 15:30:00,20.78,20.81,20.78,20.8,429000.0,16.118,16.1413,16.118,16.1336,429000.0
2013-07-05 15:40:00,20.8,20.83,20.79,20.82,417200.0,16.1336,16.1568,16.1258,16.1491,417200.0
2013-07-05 15:50:00,20.82,20.86,20.81,20.85,934800.0,16.1491,16.1801,16.1413,16.1723,934800.0
2013-07-08 09:30:00,20.98,21.05,20.92,21.03,714400.0,16.2732,16.3275,16.2266,16.312,714400.0
2013-07-08 09:40:00,21.03,21.09,20.98,21.07,614400.0,16.312,16.3585,16.2732,16.343,614400.0
2013-07-08 09:50:00,21.08,21.14,21.07,21.11,516000.0,16.3507,16.3973,16.343,16.374,516000.0
2013-07-08 10:00:00,21.11,21.18,21.09,21.18,1077000.0,16.374,16.4283,16.3585,16.4283,1077000.0
2013-07-08 10:10:00,21.18,21.19,21.13,21.13,631000.0,16.4283,16.4361,16.3895,16.3895,631000.0
2013-07-08 10:20:00,21.13,21.17,21.12,21.13,450400.0,16.3895,16.4205,16.3818,16.3895,450400.0
2013-07-08 10:30:00,21.13,21.13,21.08,21.08,424800.0,16.3895,16.3895,16.3507,16.3507,424800.0
2013-07-08 10:40:00,21.08,21.1,21.05,21.1,490400.0,16.3507,16.3663,16.3275,16.3663,490400.0
2013-07-08 10:50:00,21.09,21.09,21.04,21.06,322000.0,16.3585,16.3585,16.3197,16.3352,322000.0
2013-07-08 11:00:00,21.06,21.07,21.0,21.0,240000.0,16.3352,16.343,16.2887,16.2887,240000.0
2013-07-08 11:10:00,21.0,21.02,20.99,21.01,271600.0,16.2887,16.3042,16.2809,16.2964,271600.0
2013-07-08 11:20:00,21.01,21.03,20.97,21.03,355800.0,16.2964,16.312,16.2654,16.312,355800.0
2013-07-08 11:30:00,21.03,21.06,21.02,21.06,290400.0,16.312,16.3352,16.3042,16.3352,290400.0
2013-07-08 11:40:00,21.06,21.1,21.06,21.08,344800.0,16.3352,16.3663,16.3352,16.3507,344800.0
2013-07-08 11:50:00,21.08,21.09,21.05,21.09,420200.0,16.3507,16.3585,16.3275,16.3585,420200.0
2013-07-08 12:00:00,21.1,21.11,21.07,21.08,268600.0,16.3663,16.374,16.343,16.3507,268600.0
2013-07-08 12:10:00,21.08,21.11,21.08,21.11,299600.0,16.3507,16.374,16.3507,16.374,299600.0
2013-07-08 12:20:00,21.11,21.13,21.1,21.1,570800.0,16.374,16.3895,16.3663,16.3663,570800.0
2013-07-08 12:30:00,21.1,21.13,21.1,21.11,365400.0,16.3663,16.3895,16.3663,16.374,365400.0
2013-07-08 12:40:00,21.11,21.11,21.07,21.08,649800.0,16.374,16.374,16.343,16.3507,649800.0
2013-07-08 12:50:00,21.08,21.1,21.05,21.05,305200.0,16.3507,16.3663,16.3275,16.3275,305200.0
2013-07-08 13:00:00,21.05,21.11,21.05,21.1,254200.0,16.3275,16.374,16.3275,16.3663,254200.0
2013-07-08 13:10:00,21.1,21.11,21.08,21.1,426800.0,16.3663,16.374,16.3507,16.3663,426800.0
2013-07-08 13:20:00,21.11,21.13,21.09,21.11,595800.0,16.374,16.3895,16.3585,16.374,595800.0
2013-07-08 13:30:00,21.11,21.14,21.11,21.11,414200.0,16.374,16.3973,16.374,16.374,414200.0
2013-07-08 13:40:00,21.11,21.15,21.11,21.14,222800.0,16.374,16.405,16.374,16.3973,222800.0
2013-07-08 13:50:00,21.14,21.15,21.14,21.14,145000.0,16.3973,16.405,16.3973,16.3973,145000.0
2013-07-08 14:00:00,21.14,21.15,21.12,21.14,269800.0,16.3973,16.405,16.3818,16.3973,269800.0
2013-07-08 14:10:00,21.14,21.15,21.13,21.15,249200.0,16.3973,16.405,16.3895,16.405,249200.0
2013-07-08 14:20:00,21.15,21.16,21.14,21.16,406000.0,16.405,16.4128,16.3973,16.4128,406000.0
2013-07-08 14:30:00,21.16,21.18,21.16,21.17,434000.0,16.4128,16.4283,16.4128,16.4205,434000.0
2013-07-08 14:40:00,21.17,21.2,21.17,21.18,348000.0,16.4205,16.4438,16.4205,16.4283,348000.0
2013-07-08 14:50:00,21.18,21.22,21.18,21.21,499600.0,16.4283,16.4593,16.4283,16.4516,499600.0
2013-07-08 15:00:00,21.21,21.25,21.18,21.24,612200.0,16.4516,16.4826,16.4283,16.4748,612200.0
2013-07-08 15:10:00,21.25,21.25,21.23,21.24,579000.0,16.4826,16.4826,16.4671,16.4748,579000.0
2013-07-08 15:20:00,21.24,21.25,21.2,21.23,525200.0,16.4748,16.4826,16.4438,16.4671,525200.0
2013-07-08 15:30:00,21.23,21.25,21.2,21.22,606200.0,16.4671,16.4826,16.4438,16.4593,606200.0
2013-07-08 15:40:00,21.22,21.23,21.21,21.22,719200.0,16.4593,16.4671,16.4516,16.4593,719200.0
2013-07-08 15:50:00,21.22,21.22,21.16,21.21,2104200.0,16.4593,16.4593,16.4128,16.4516,2104200.0
2013-07-09 09:30:00,21.43,21.54,21.41,21.49,1190000.0,16.6222,16.7075,16.6067,16.6688,1190000.0
2013-07-09 09:40:00,21.5,21.5,21.45,21.5,760000.0,16.6765,16.6765,16.6377,16.6765,760000.0
2013-07-09 09:50:00,21.5,21.52,21.45,21.46,630000.0,16.6765,16.692,16.6377,16.6455,630000.0
2013-07-09 10:00:00,21.47,21.48,21.42,21.48,821400.0,16.6532,16.661,16.6145,16.661,821400.0
2013-07-09 10:10:00,21.47,21.49,21.44,21.46,1082200.0,16.6532,16.6688,16.63,16.6455,1082200.0
2013-07-09 10:20:00,21.46,21.49,21.44,21.48,740800.0,16.6455,16.6688,16.63,16.661,740800.0
2013-07-09 10:30:00,21.48,21.49,21.45,21.47,484000.0,16.661,16.6688,16.6377,16.6532,484000.0
2013-07-09 10:40:00,21.47,21.5,21.45,21.5,383600.0,16.6532,16.6765,16.6377,16.6765,383600.0
2013-07-09 10:50:00,21.49,21.5,21.46,21.49,529000.0,16.6688,16.6765,16.6455,16.6688,529000.0
2013-07-09 11:00:00,21.48,21.52,21.47,21.52,450400.0,16.661,16.692,16.6532,16.692,450400.0
2013-07-09 11:10:00,21.52,21.53,21.49,21.51,386800.0,16.692,16.6998,16.6688,16.6843,386800.0
2013-07-09 11:20:00,21.51,21.53,21.51,21.53,289600.0,16.6843,16.6998,16.6843,16.6998,289600.0
2013-07-09 11:30:00,21.53,21.54,21.45,21.45,319200.0,16.6998,16.7075,16.6377,16.6377,319200.0
2013-07-09 11:40:00,21.45,21.49,21.43,21.48,393600.0,16.6377,16.6688,16.6222,16.661,393600.0
2013-07-09 11:50:00,21.48,21.49,21.47,21.48,364200.0,16.661,16.6688,16.6532,16.661,364200.0
2013-07-09 12:00:00,21.47,21.48,21.44,21.45,445600.0,16.6532,16.661,16.63,16.6377,445600.0
2013-07-09 12:10:00,21.45,21.47,21.43,21.45,311600.0,16.6377,16.6532,16.6222,16.6377,311600.0
2013-07-09 12:20:00,21.45,21.47,21.44,21.45,489200.0,16.6377,16.6532,16.63,16.6377,489200.0
2013-07-09 12:30:00,21.45,21.46,21.43,21.46,444400.0,16.6377,16.6455,16.6222,16.6455,444400.0
2013-07-09 12:40:00,21.46,21.46,21.43,21.46,536400.0,16.6455,16.6455,16.6222,16.6455,536400.0
2013-07-09 12:50:00,21.46,21.46,21.44,21.46,590200.0,16.6455,16.6455,16.63,16.6455,590200.0
2013-07-09 13:00:00,21.46,21.46,21.46,21.46,264000.0,16.6455,16.6455,16.6455,16.6455,264000.0
2013-07-09 13:10:00,21.46,21.5,21.45,21.49,307800.0,16.6455,16.6765,16.6377,16.6688,307800.0
2013-07-09 13:20:00,21.5,21.5,21.43,21.43,255000.0,16.6765,16.6765,16.6222,16.6222,255000.0
2013-07-09 13:30:00,21.43,21.45,21.41,21.41,468000.0,16.6222,16.6377,16.6067,16.6067,468000.0
2013-07-09 13:40:00,21.41,21.43,21.38,21.42,422600.0,16.6067,16.6222,16.5834,16.6145,422600.0
2013-07-09 13:50:00,21.43,21.43,21.42,21.42,200000.0,16.6222,16.6222,16.6145,16.6145,200000.0
2013-07-09 14:00:00,21.42,21.43,21.41,21.42,197000.0,16.6145,16.6222,16.6067,16.6145,197000.0
2013-07-09 14:10:00,21.42,21.42,21.39,21.39,340000.0,16.6145,16.6145,16.5912,16.5912,340000.0
2013-07-09 14:20:00,21.4,21.4,21.38,21.39,233400.0,16.5989,16.5989,16.5834,16.5912,233400.0
2013-07-09 14:30:00,21.39,21.41,21.37,21.41,416800.0,16.5912,16.6067,16.5757,16.6067,416800.0
2013-07-09 14:40:00,21.41,21.42,21.36,21.38,493800.0,16.6067,16.6145,16.5679,16.5834,493800.0
2013-07-09 14:50:00,21.37,21.38,21.35,21.35,197400.0,16.5757,16.5834,16.5602,16.5602,197400.0
2013-07-09 15:00:00,21.35,21.38,21.34,21.36,669800.0,16.5602,16.5834,16.5524,16.5679,669800.0
2013-07-09 15:10:00,21.36,21.4,21.35,21.39,501400.0,16.5679,16.5989,16.5602,16.5912,501400.0
2013-07-09 15:20:00,21.4,21.42,21.39,21.41,686800.0,16.5989,16.6145,16.5912,16.6067,686800.0
2013-07-09 15:30:00,21.41,21.41,21.38,21.38,528000.0,16.6067,16.6067,16.5834,16.5834,528000.0
2013-07-09 15:40:00,21.38,21.39,21.36,21.36,584600.0,16.5834,16.5912,16.5679,16.5679,584600.0
2013-07-09 15:50:00,21.36,21.36,21.32,21.33,1366800.0,16.5679,16.5679,16.5369,16.5447,1366800.0
2013-07-10 09:30:00,21.36,21.38,21.28,21.32,619400.0,16.5679,16.5834,16.5059,16.5369,619400.0
2013-07-10 09:40:00,21.32,21.33,21.25,21.29,802400.0,16.5369,16.5447,16.4826,16.5136,802400.0
2013-07-10 09:50:00,21.29,21.42,21.29,21.39,626600.0,16.5136,16.6145,16.5136,16.5912,626600.0
2013-07-10 10:00:00,21.39,21.42,21.38,21.41,568800.0,16.5912,16.6145,16.5834,16.6067,568800.0
2013-07-10 10:10:00,21.41,21.42,21.36,21.4,572600.0,16.6067,16.6145,16.5679,16.5989,572600.0
2013-07-10 10:20:00,21.4,21.41,21.31,21.32,736400.0,16.5989,16.6067,16.5291,16.5369,736400.0
2013-07-10 10:30:00,21.32,21.33,21.24,21.28,429000.0,16.5369,16.5447,16.4748,16.5059,429000.0
2013-07-10 10:40:00,21.28,21.35,21.28,21.29,567600.0,16.5059,16.5602,16.5059,16.5136,567600.0
2013-07-10 10:50:00,21.3,21.31,21.26,21.28,386800.0,16.5214,16.5291,16.4904,16.5059,386800.0
2013-07-10 11:00:00,21.28,21.3,21.27,21.28,246600.0,16.5059,16.5214,16.4981,16.5059,246600.0
2013-07-10 11:10:00,21.28,21.31,21.28,21.3,213600.0,16.5059,16.5291,16.5059,16.5214,213600.0
2013-07-10 11:20:00,21.31,21.36,21.31,21.34,184000.0,16.5291,16.5679,16.5291,16.5524,184000.0
2013-07-10 11:30:00,21.34,21.35,21.31,21.33,413800.0,16.5524,16.5602,16.5291,16.5447,413800.0
2013-07-10 11:40:00,21.34,21.35,21.31,21.33,243800.0,16.5524,16.5602,16.5291,16.5447,243800.0
2013-07-10 11:50:00,21.32,21.35,21.31,21.32,352400.0,16.5369,16.5602,16.5291,16.5369,352400.0
2013-07-10 12:00:00,21.31,21.34,21.3,21.3,195600.0,16.5291,16.5524,16.5214,16.5214,195600.0
2013-07-10 12:10:00,21.3,21.32,21.28,21.31,183400.0,16.5214,16.5369,16.5059,16.5291,183400.0
2013-07-10 12:20:00,21.3,21.32,21.3,21.31,187800.0,16.5214,16.5369,16.5214,16.5291,187800.0
2013-07-10 12:30:00,21.31,21.34,21.31,21.34,263600.0,16.5291,16.5524,16.5291,16.5524,263600.0
2013-07-10 12:40:00,21.33,21.35,21.32,21.33,249000.0,16.5447,16.5602,16.5369,16.5447,249000.0
2013-07-10 12:50:00,21.33,21.36,21.33,21.35,223400.0,16.5447,16.5679,16.5447,16.5602,223400.0
2013-07-10 13:00:00,21.35,21.35,21.33,21.34,220000.0,16.5602,16.5602,16.5447,16.5524,220000.0
2013-07-10 13:10:00,21.34,21.39,21.33,21.37,253400.0,16.5524,16.5912,16.5447,16.5757,253400.0
2013-07-10 13:20:00,21.37,21.38,21.35,21.36,250000.0,16.5757,16.5834,16.5602,16.5679,250000.0
2013-07-10 13:30:00,21.36,21.38,21.35,21.37,186600.0,16.5679,16.5834,16.5602,16.5757,186600.0
2013-07-10 13:40:00,21.37,21.4,21.36,21.4,172200.0,16.5757,16.5989,16.5679,16.5989,172200.0
2013-07-10 13:50:00,21.4,21.4,21.36,21.4,345600.0,16.5989,16.5989,16.5679,16.5989,345600.0
2013-07-10 14:00:00,21.4,21.5,21.39,21.43,1229000.0,16.5989,16.6765,16.5912,16.6222,1229000.0
2013-07-10 14:10:00,21.43,21.5,21.43,21.49,520400.0,16.6222,16.6765,16.6222,16.6688,520400.0
2013-07-10 14:20:00,21.49,21.52,21.45,21.46,457200.0,16.6688,16.692,16.6377,16.6455,457200.0
2013-07-10 14:30:00,21.46,21.49,21.42,21.42,269200.0,16.6455,16.6688,16.6145,16.6145,269200.0
2013-07-10 14:40:00,21.42,21.45,21.38,21.41,328200.0,16.6145,16.6377,16.5834,16.6067,328200.0
2013-07-10 14:50:00,21.4,21.45,21.39,21.44,668000.0,16.5989,16.6377,16.5912,16.63,668000.0
2013-07-10 15:00:00,21.43,21.47,21.38,21.41,388600.0,16.6222,16.6532,16.5834,16.6067,388600.0
2013-07-10 15:10:00,21.41,21.44,21.4,21.44,394400.0,16.6067,16.63,16.5989,16.63,394400.0
2013-07-10 15:20:00,21.44,21.5,21.43,21.46,390200.0,16.63,16.6765,16.6222,16.6455,390200.0
2013-07-10 15:30:00,21.46,21.47,21.43,21.43,422800.0,16.6455,16.6532,16.6222,16.6222,422800.0
2013-07-10 15:40:00,21.43,21.47,21.43,21.46,379600.0,16.6222,16.6532,16.6222,16.6455,379600.0
2013-07-10 15:50:00,21.45,21.47,21.44,21.47,1084600.0,16.6377,16.6532,16.63,16.6532,1084600.0
2013-07-11 09:30:00,21.73,21.93,21.64,21.85,1869800.0,16.8549,17.01,16.7851,16.948,1869800.0
2013-07-11 09:40:00,21.85,21.9,21.8,21.82,1409000.0,16.948,16.9868,16.9092,16.9247,1409000.0
2013-07-11 09:50:00,21.82,21.83,21.77,21.78,1016800.0,16.9247,16.9325,16.8859,16.8937,1016800.0
2013-07-11 10:00:00,21.78,21.81,21.76,21.78,797400.0,16.8937,16.917,16.8782,16.8937,797400.0
2013-07-11 10:10:00,21.78,21.81,21.75,21.78,668200.0,16.8937,16.917,16.8704,16.8937,668200.0
2013-07-11 10:20:00,21.79,21.79,21.75,21.77,916600.0,16.9015,16.9015,16.8704,16.8859,916600.0
2013-07-11 10:30:00,21.77,21.81,21.75,21.78,765000.0,16.8859,16.917,16.8704,16.8937,765000.0
2013-07-11 10:40:00,21.78,21.81,21.76,21.78,1037000.0,16.8937,16.917,16.8782,16.8937,1037000.0
2013-07-11 10:50:00,21.78,21.8,21.77,21.8,657000.0,16.8937,16.9092,16.8859,16.9092,657000.0
2013-07-11 11:00:00,21.8,21.86,21.8,21.86,1292200.0,16.9092,16.9557,16.9092,16.9557,1292200.0
2013-07-11 11:10:00,21.86,21.95,21.86,21.95,842800.0,16.9557,17.0256,16.9557,17.0256,842800.0
2013-07-11 11:20:00,21.95,22.05,21.94,22.03,1074600.0,17.0256,17.1031,17.0178,17.0876,1074600.0
2013-07-11 11:30:00,22.03,22.14,22.03,22.13,2267000.0,17.0876,17.1729,17.0876,17.1652,2267000.0
2013-07-11 11:40:00,22.13,22.14,22.03,22.04,1652200.0,17.1652,17.1729,17.0876,17.0954,1652200.0
2013-07-11 11:50:00,22.04,22.05,22.02,22.03,680400.0,17.0954,17.1031,17.0799,17.0876,680400.0
2013-07-11 12:00:00,22.03,22.1,22.03,22.09,2456200.0,17.0876,17.1419,17.0876,17.1341,2456200.0
2013-07-11 12:10:00,22.1,22.15,22.09,22.15,1323200.0,17.1419,17.1807,17.1341,17.1807,1323200.0
2013-07-11 12:20:00,22.15,22.16,22.11,22.13,719600.0,17.1807,17.1884,17.1497,17.1652,719600.0
2013-07-11 12:30:00,22.12,22.2,22.12,22.19,1038800.0,17.1574,17.2195,17.1574,17.2117,1038800.0
2013-07-11 12:40:00,22.19,22.33,22.18,22.25,1699400.0,17.2117,17.3203,17.204,17.2583,1699400.0
2013-07-11 12:50:00,22.25,22.25,22.21,22.23,713000.0,17.2583,17.2583,17.2272,17.2427,713000.0
2013-07-11 13:00:00,22.23,22.25,22.21,22.24,892600.0,17.2427,17.2583,17.2272,17.2505,892600.0
2013-07-11 13:10:00,22.24,22.24,22.21,22.21,940000.0,17.2505,17.2505,17.2272,17.2272,940000.0
2013-07-11 13:20:00,22.22,22.22,22.11,22.14,560600.0,17.235,17.235,17.1497,17.1729,560600.0
2013-07-11 13:30:00,22.13,22.13,22.06,22.08,549600.0,17.1652,17.1652,17.1109,17.1264,549600.0
2013-07-11 13:40:00,22.08,22.11,22.07,22.1,646600.0,17.1264,17.1497,17.1186,17.1419,646600.0
2013-07-11 13:50:00,22.1,22.13,22.08,22.11,402000.0,17.1419,17.1652,17.1264,17.1497,402000.0
2013-07-11 14:00:00,22.11,22.13,22.11,22.12,364600.0,17.1497,17.1652,17.1497,17.1574,364600.0
2013-07-11 14:10:00,22.13,22.19,22.11,22.18,580600.0,17.1652,17.2117,17.1497,17.204,580600.0
2013-07-11 14:20:00,22.18,22.28,22.18,22.24,1187600.0,17.204,17.2815,17.204,17.2505,1187600.0
2013-07-11 14:30:00,22.24,22.25,22.18,22.19,1205800.0,17.2505,17.2583,17.204,17.2117,1205800.0
2013-07-11 14:40:00,22.19,22.25,22.18,22.25,705800.0,17.2117,17.2583,17.204,17.2583,705800.0
2013-07-11 14:50:00,22.24,22.25,22.2,22.22,371000.0,17.2505,17.2583,17.2195,17.235,371000.0
2013-07-11 15:00:00,22.22,22.24,22.21,22.22,381400.0,17.235,17.2505,17.2272,17.235,381400.0
2013-07-11 15:10:00,22.22,22.24,22.21,22.23,920400.0,17.235,17.2505,17.2272,17.2427,920400.0
2013-07-11 15:20:00,22.23,22.23,22.21,22.21,883800.0,17.2427,17.2427,17.2272,17.2272,883800.0
2013-07-11 15:30:00,22.22,22.22,22.14,22.16,1572800.0,17.235,17.235,17.1729,17.1884,1572800.0
2013-07-11 15:40:00,22.16,22.17,22.14,22.15,1813400.0,17.1884,17.1962,17.1729,17.1807,1813400.0
2013-07-11 15:50:00,22.15,22.24,22.15,22.23,3067000.0,17.1807,17.2505,17.1807,17.2427,3067000.0
2013-07-12 09:30:00,22.22,22.22,22.08,22.1,737000.0,17.235,17.235,17.1264,17.1419,737000.0
2013-07-12 09:40:00,22.1,22.13,22.05,22.11,469000.0,17.1419,17.1652,17.1031,17.1497,469000.0
2013-07-12 09:50:00,22.11,22.15,22.06,22.11,441600.0,17.1497,17.1807,17.1109,17.1497,441600.0
2013-07-12 10:00:00,22.1,22.14,22.06,22.08,461000.0,17.1419,17.1729,17.1109,17.1264,461000.0
2013-07-12 10:10:00,22.07,22.11,22.06,22.07,505200.0,17.1186,17.1497,17.1109,17.1186,505200.0
2013-07-12 10:20:00,22.07,22.11,22.05,22.11,568000.0,17.1186,17.1497,17.1031,17.1497,568000.0
2013-07-12 10:30:00,22.11,22.11,22.07,22.09,979800.0,17.1497,17.1497,17.1186,17.1341,979800.0
2013-07-12 10:40:00,22.09,22.14,22.08,22.1,966400.0,17.1341,17.1729,17.1264,17.1419,966400.0
2013-07-12 10:50:00,22.11,22.13,22.1,22.1,496400.0,17.1497,17.1652,17.1419,17.1419,496400.0
2013-07-12 11:00:00,22.1,22.12,22.09,22.09,205400.0,17.1419,17.1574,17.1341,17.1341,205400.0
2013-07-12 11:10:00,22.09,22.11,22.08,22.1,240800.0,17.1341,17.1497,17.1264,17.1419,240800.0
2013-07-12 11:20:00,22.1,22.1,22.07,22.07,210400.0,17.1419,17.1419,17.1186,17.1186,210400.0
2013-07-12 11:30:00,22.07,22.08,22.05,22.06,284400.0,17.1186,17.1264,17.1031,17.1109,284400.0
2013-07-12 11:40:00,22.06,22.07,22.05,22.06,326800.0,17.1109,17.1186,17.1031,17.1109,326800.0
2013-07-12 11:50:00,22.06,22.08,22.05,22.08,263000.0,17.1109,17.1264,17.1031,17.1264,263000.0
2013-07-12 12:00:00,22.07,22.09,22.05,22.06,333800.0,17.1186,17.1341,17.1031,17.1109,333800.0
2013-07-12 12:10:00,22.06,22.07,22.05,22.06,210600.0,17.1109,17.1186,17.1031,17.1109,210600.0
2013-07-12 12:20:00,22.06,22.08,22.05,22.07,493000.0,17.1109,17.1264,17.1031,17.1186,493000.0
2013-07-12 12:30:00,22.07,22.09,22.06,22.09,334000.0,17.1186,17.1341,17.1109,17.1341,334000.0
2013-07-12 12:40:00,22.09,22.1,22.08,22.1,151600.0,17.1341,17.1419,17.1264,17.1419,151600.0
2013-07-12 12:50:00,22.1,22.11,22.09,22.11,168200.0,17.1419,17.1497,17.1341,17.1497,168200.0
2013-07-12 13:00:00,22.12,22.14,22.1,22.13,420200.0,17.1574,17.1729,17.1419,17.1652,420200.0
2013-07-12 13:10:00,22.13,22.18,22.11,22.18,245800.0,17.1652,17.204,17.1497,17.204,245800.0
2013-07-12 13:20:00,22.18,22.21,22.13,22.14,475200.0,17.204,17.2272,17.1652,17.1729,475200.0
2013-07-12 13:30:00,22.14,22.19,22.14,22.18,227200.0,17.1729,17.2117,17.1729,17.204,227200.0
2013-07-12 13:40:00,22.18,22.19,22.17,22.18,101000.0,17.204,17.2117,17.1962,17.204,101000.0
2013-07-12 13:50:00,22.18,22.18,22.15,22.15,82600.0,17.204,17.204,17.1807,17.1807,82600.0
2013-07-12 14:00:00,22.15,22.18,22.14,22.16,336000.0,17.1807,17.204,17.1729,17.1884,336000.0
2013-07-12 14:10:00,22.15,22.16,22.13,22.14,234400.0,17.1807,17.1884,17.1652,17.1729,234400.0
2013-07-12 14:20:00,22.14,22.18,22.14,22.18,261400.0,17.1729,17.204,17.1729,17.204,261400.0
2013-07-12 14:30:00,22.18,22.18,22.14,22.17,207200.0,17.204,17.204,17.1729,17.1962,207200.0
2013-07-12 14:40:00,22.17,22.18,22.15,22.16,322000.0,17.1962,17.204,17.1807,17.1884,322000.0
2013-07-12 14:50:00,22.16,22.18,22.15,22.17,377000.0,17.1884,17.204,17.1807,17.1962,377000.0
2013-07-12 15:00:00,22.17,22.19,22.17,22.19,238000.0,17.1962,17.2117,17.1962,17.2117,238000.0
2013-07-12 15:10:00,22.18,22.22,22.18,22.21,319200.0,17.204,17.235,17.204,17.2272,319200.0
2013-07-12 15:20:00,22.21,22.25,22.21,22.25,332600.0,17.2272,17.2583,17.2272,17.2583,332600.0
2013-07-12 15:30:00,22.25,22.25,22.22,22.24,541600.0,17.2583,17.2583,17.235,17.2505,541600.0
2013-07-12 15:40:00,22.24,22.27,22.24,22.26,804600.0,17.2505,17.2738,17.2505,17.266,804600.0
2013-07-12 15:50:00,22.26,22.35,22.26,22.34,4151000.0,17.266,17.3358,17.266,17.3281,4151000.0
2013-07-15 09:30:00,22.31,22.31,22.14,22.14,1192600.0,17.3048,17.3048,17.1729,17.1729,1192600.0
2013-07-15 09:40:00,22.14,22.19,22.13,22.16,655000.0,17.1729,17.2117,17.1652,17.1884,655000.0
2013-07-15 09:50:00,22.17,22.24,22.17,22.21,796600.0,17.1962,17.2505,17.1962,17.2272,796600.0
2013-07-15 10:00:00,22.21,22.24,22.18,22.21,1342200.0,17.2272,17.2505,17.204,17.2272,1342200.0
2013-07-15 10:10:00,22.21,22.25,22.21,22.25,308200.0,17.2272,17.2583,17.2272,17.2583,308200.0
2013-07-15 10:20:00,22.25,22.27,22.22,22.23,262600.0,17.2583,17.2738,17.235,17.2427,262600.0
2013-07-15 10:30:00,22.23,22.24,22.18,22.18,404800.0,17.2427,17.2505,17.204,17.204,404800.0
2013-07-15 10:40:00,22.19,22.2,22.17,22.2,285400.0,17.2117,17.2195,17.1962,17.2195,285400.0
2013-07-15 10:50:00,22.2,22.24,22.2,22.23,310800.0,17.2195,17.2505,17.2195,17.2427,310800.0
2013-07-15 11:00:00,22.23,22.25,22.21,22.24,338800.0,17.2427,17.2583,17.2272,17.2505,338800.0
2013-07-15 11:10:00,22.24,22.3,22.23,22.3,450000.0,17.2505,17.297,17.2427,17.297,450000.0
2013-07-15 11:20:00,22.3,22.32,22.26,22.27,288000.0,17.297,17.3125,17.266,17.2738,288000.0
2013-07-15 11:30:00,22.27,22.3,22.25,22.27,301200.0,17.2738,17.297,17.2583,17.2738,301200.0
2013-07-15 11:40:00,22.27,22.29,22.26,22.29,124200.0,17.2738,17.2893,17.266,17.2893,124200.0
2013-07-15 11:50:00,22.29,22.3,22.28,22.29,181200.0,17.2893,17.297,17.2815,17.2893,181200.0
2013-07-15 12:00:00,22.29,22.3,22.27,22.27,274000.0,17.2893,17.297,17.2738,17.2738,274000.0
2013-07-15 12:10:00,22.27,22.27,22.24,22.24,250000.0,17.2738,17.2738,17.2505,17.2505,250000.0
2013-07-15 12:20:00,22.24,22.25,22.22,22.25,272600.0,17.2505,17.2583,17.235,17.2583,272600.0
2013-07-15 12:30:00,22.25,22.26,22.23,22.25,377800.0,17.2583,17.266,17.2427,17.2583,377800.0
2013-07-15 12:40:00,22.25,22.25,22.22,22.22,195200.0,17.2583,17.2583,17.235,17.235,195200.0
2013-07-15 12:50:00,22.22,22.23,22.2,22.2,198600.0,17.235,17.2427,17.2195,17.2195,198600.0
2013-07-15 13:00:00,22.21,22.21,22.18,22.19,164200.0,17.2272,17.2272,17.204,17.2117,164200.0
2013-07-15 13:10:00,22.18,22.18,22.16,22.16,228600.0,17.204,17.204,17.1884,17.1884,228600.0
2013-07-15 13:20:00,22.16,22.16,22.13,22.13,352800.0,17.1884,17.1884,17.1652,17.1652,352800.0
2013-07-15 13:30:00,22.14,22.14,22.12,22.13,247800.0,17.1729,17.1729,17.1574,17.1652,247800.0
2013-07-15 13:40:00,22.13,22.13,22.1,22.11,368400.0,17.1652,17.1652,17.1419,17.1497,368400.0
2013-07-15 13:50:00,22.11,22.13,22.1,22.1,260400.0,17.1497,17.1652,17.1419,17.1419,260400.0
2013-07-15 14:00:00,22.1,22.11,22.1,22.11,282400.0,17.1419,17.1497,17.1419,17.1497,282400.0
2013-07-15 14:10:00,22.11,22.13,22.11,22.11,229400.0,17.1497,17.1652,17.1497,17.1497,229400.0
2013-07-15 14:20:00,22.11,22.11,22.09,22.1,502200.0,17.1497,17.1497,17.1341,17.1419,502200.0
2013-07-15 14:30:00,22.1,22.1,22.08,22.1,210000.0,17.1419,17.1419,17.1264,17.1419,210000.0
2013-07-15 14:40:00,22.09,22.1,22.08,22.09,275400.0,17.1341,17.1419,17.1264,17.1341,275400.0
2013-07-15 14:50:00,22.09,22.1,22.08,22.08,314600.0,17.1341,17.1419,17.1264,17.1264,314600.0
2013-07-15 15:00:00,22.08,22.09,22.07,22.08,269000.0,17.1264,17.1341,17.1186,17.1264,269000.0
2013-07-15 15:10:00,22.08,22.09,22.07,22.07,262400.0,17.1264,17.1341,17.1186,17.1186,262400.0
2013-07-15 15:20:00,22.07,22.08,22.06,22.06,252000.0,17.1186,17.1264,17.1109,17.1109,252000.0
2013-07-15 15:30:00,22.06,22.07,22.02,22.03,642400.0,17.1109,17.1186,17.0799,17.0876,642400.0
2013-07-15 15:40:00,22.02,22.07,22.02,22.03,924000.0,17.0799,17.1186,17.0799,17.0876,924000.0
2013-07-15 15:50:00,22.03,22.08,22.03,22.08,1497400.0,17.0876,17.1264,17.0876,17.1264,1497400.0
2013-07-16 09:30:00,22.05,22.17,22.03,22.05,717800.0,17.1031,17.1962,17.0876,17.1031,717800.0
2013-07-16 09:40:00,22.05,22.07,22.02,22.06,328800.0,17.1031,17.1186,17.0799,17.1109,328800.0
2013-07-16 09:50:00,22.06,22.08,22.02,22.03,583000.0,17.1109,17.1264,17.0799,17.0876,583000.0
2013-07-16 10:00:00,22.03,22.07,22.03,22.04,732600.0,17.0876,17.1186,17.0876,17.0954,732600.0
2013-07-16 10:10:00,22.04,22.05,22.01,22.05,266800.0,17.0954,17.1031,17.0721,17.1031,266800.0
2013-07-16 10:20:00,22.05,22.06,22.01,22.01,251400.0,17.1031,17.1109,17.0721,17.0721,251400.0
2013-07-16 10:30:00,22.01,22.02,21.98,21.98,251800.0,17.0721,17.0799,17.0488,17.0488,251800.0
2013-07-16 10:40:00,21.98,21.99,21.95,21.99,278200.0,17.0488,17.0566,17.0256,17.0566,278200.0
2013-07-16 10:50:00,21.99,22.0,21.9,21.9,664400.0,17.0566,17.0643,16.9868,16.9868,664400.0
2013-07-16 11:00:00,21.9,21.93,21.9,21.92,419000.0,16.9868,17.01,16.9868,17.0023,419000.0
2013-07-16 11:10:00,21.92,21.93,21.89,21.93,352400.0,17.0023,17.01,16.979,17.01,352400.0
2013-07-16 11:20:00,21.93,21.95,21.9,21.9,288800.0,17.01,17.0256,16.9868,16.9868,288800.0
2013-07-16 11:30:00,21.9,21.93,21.89,21.93,493800.0,16.9868,17.01,16.979,17.01,493800.0
2013-07-16 11:40:00,21.93,21.94,21.91,21.93,614600.0,17.01,17.0178,16.9945,17.01,614600.0
2013-07-16 11:50:00,21.93,21.97,21.91,21.96,307800.0,17.01,17.0411,16.9945,17.0333,307800.0
2013-07-16 12:00:00,21.96,21.97,21.96,21.96,305600.0,17.0333,17.0411,17.0333,17.0333,305600.0
2013-07-16 12:10:00,21.96,21.98,21.95,21.97,424400.0,17.0333,17.0488,17.0256,17.0411,424400.0
2013-07-16 12:20:00,21.96,21.97,21.95,21.96,248000.0,17.0333,17.0411,17.0256,17.0333,248000.0
2013-07-16 12:30:00,21.96,21.97,21.93,21.95,214800.0,17.0333,17.0411,17.01,17.0256,214800.0
2013-07-16 12:40:00,21.95,21.95,21.93,21.93,269000.0,17.0256,17.0256,17.01,17.01,269000.0
2013-07-16 12:50:00,21.93,21.97,21.93,21.96,263400.0,17.01,17.0411,17.01,17.0333,263400.0
2013-07-16 13:00:00,21.96,21.96,21.92,21.93,478800.0,17.0333,17.0333,17.0023,17.01,478800.0
2013-07-16 13:10:00,21.93,21.93,21.89,21.9,250200.0,17.01,17.01,16.979,16.9868,250200.0
2013-07-16 13:20:00,21.91,21.92,21.89,21.92,201800.0,16.9945,17.0023,16.979,17.0023,201800.0
2013-07-16 13:30:00,21.92,21.97,21.9,21.93,553400.0,17.0023,17.0411,16.9868,17.01,553400.0
2013-07-16 13:40:00,21.93,21.95,21.93,21.95,163600.0,17.01,17.0256,17.01,17.0256,163600.0
2013-07-16 13:50:00,21.95,21.96,21.94,21.96,328200.0,17.0256,17.0333,17.0178,17.0333,328200.0
2013-07-16 14:00:00,21.96,21.97,21.94,21.96,479000.0,17.0333,17.0411,17.0178,17.0333,479000.0
2013-07-16 14:10:00,21.96,21.99,21.95,21.97,244800.0,17.0333,17.0566,17.0256,17.0411,244800.0
2013-07-16 14:20:00,21.98,21.98,21.96,21.96,285200.0,17.0488,17.0488,17.0333,17.0333,285200.0
2013-07-16 14:30:00,21.96,21.96,21.93,21.93,286600.0,17.0333,17.0333,17.01,17.01,286600.0
2013-07-16 14:40:00,21.93,21.97,21.93,21.96,319200.0,17.01,17.0411,17.01,17.0333,319200.0
2013-07-16 14:50:00,21.97,21.98,21.95,21.95,255200.0,17.0411,17.0488,17.0256,17.0256,255200.0
2013-07-16 15:00:00,21.95,21.96,21.91,21.92,259400.0,17.0256,17.0333,16.9945,17.0023,259400.0
2013-07-16 15:10:00,21.92,21.93,21.88,21.88,394400.0,17.0023,17.01,16.9713,16.9713,394400.0
2013-07-16 15:20:00,21.88,21.91,21.88,21.9,544200.0,16.9713,16.9945,16.9713,16.9868,544200.0
2013-07-16 15:30:00,21.9,21.95,21.89,21.94,502000.0,16.9868,17.0256,16.979,17.0178,502000.0
2013-07-16 15:40:00,21.94,21.96,21.93,21.96,438800.0,17.0178,17.0333,17.01,17.0333,438800.0
2013-07-16 15:50:00,21.96,22.0,21.96,21.99,1441600.0,17.0333,17.0643,17.0333,17.0566,1441600.0
2013-07-17 09:30:00,22.08,22.12,22.03,22.07,534600.0,17.1264,17.1574,17.0876,17.1186,534600.0
2013-07-17 09:40:00,22.07,22.08,22.02,22.06,352600.0,17.1186,17.1264,17.0799,17.1109,352600.0
2013-07-17 09:50:00,22.06,22.07,22.02,22.06,446200.0,17.1109,17.1186,17.0799,17.1109,446200.0
2013-07-17 10:00:00,22.06,22.06,22.0,22.01,390600.0,17.1109,17.1109,17.0643,17.0721,390600.0
2013-07-17 10:10:00,22.01,22.03,21.97,21.98,492200.0,17.0721,17.0876,17.0411,17.0488,492200.0
2013-07-17 10:20:00,21.98,22.0,21.94,21.99,198600.0,17.0488,17.0643,17.0178,17.0566,198600.0
2013-07-17 10:30:00,21.99,22.01,21.94,21.99,383000.0,17.0566,17.0721,17.0178,17.0566,383000.0
2013-07-17 10:40:00,21.99,22.0,21.9,21.9,551000.0,17.0566,17.0643,16.9868,16.9868,551000.0
2013-07-17 10:50:00,21.9,21.9,21.87,21.88,365400.0,16.9868,16.9868,16.9635,16.9713,365400.0
2013-07-17 11:00:00,21.88,21.9,21.86,21.89,918000.0,16.9713,16.9868,16.9557,16.979,918000.0
2013-07-17 11:10:00,21.89,21.9,21.87,21.89,462600.0,16.979,16.9868,16.9635,16.979,462600.0
2013-07-17 11:20:00,21.89,21.9,21.85,21.86,201400.0,16.979,16.9868,16.948,16.9557,201400.0
2013-07-17 11:30:00,21.86,21.89,21.83,21.86,558000.0,16.9557,16.979,16.9325,16.9557,558000.0
2013-07-17 11:40:00,21.86,21.9,21.85,21.9,174200.0,16.9557,16.9868,16.948,16.9868,174200.0
2013-07-17 11:50:00,21.9,21.92,21.87,21.91,211000.0,16.9868,17.0023,16.9635,16.9945,211000.0
2013-07-17 12:00:00,21.91,21.93,21.89,21.89,174400.0,16.9945,17.01,16.979,16.979,174400.0
2013-07-17 12:10:00,21.89,21.95,21.89,21.95,378000.0,16.979,17.0256,16.979,17.0256,378000.0
2013-07-17 12:20:00,21.95,21.95,21.93,21.94,166000.0,17.0256,17.0256,17.01,17.0178,166000.0
2013-07-17 12:30:00,21.95,21.98,21.95,21.98,116600.0,17.0256,17.0488,17.0256,17.0488,116600.0
2013-07-17 12:40:00,21.98,21.99,21.97,21.98,282800.0,17.0488,17.0566,17.0411,17.0488,282800.0
2013-07-17 12:50:00,21.98,21.99,21.97,21.99,150200.0,17.0488,17.0566,17.0411,17.0566,150200.0
2013-07-17 13:00:00,21.98,22.0,21.98,22.0,202800.0,17.0488,17.0643,17.0488,17.0643,202800.0
2013-07-17 13:10:00,22.0,22.02,22.0,22.02,152200.0,17.0643,17.0799,17.0643,17.0799,152200.0
2013-07-17 13:20:00,22.01,22.04,21.97,21.97,258600.0,17.0721,17.0954,17.0411,17.0411,258600.0
2013-07-17 13:30:00,21.98,21.98,21.93,21.93,185000.0,17.0488,17.0488,17.01,17.01,185000.0
2013-07-17 13:40:00,21.93,21.95,21.93,21.94,174000.0,17.01,17.0256,17.01,17.0178,174000.0
2013-07-17 13:50:00,21.94,21.96,21.93,21.96,112400.0,17.0178,17.0333,17.01,17.0333,112400.0
2013-07-17 14:00:00,21.96,21.97,21.93,21.93,252200.0,17.0333,17.0411,17.01,17.01,252200.0
2013-07-17 14:10:00,21.93,21.96,21.93,21.96,189800.0,17.01,17.0333,17.01,17.0333,189800.0
2013-07-17 14:20:00,21.96,21.97,21.95,21.95,133400.0,17.0333,17.0411,17.0256,17.0256,133400.0
2013-07-17 14:30:00,21.95,21.95,21.93,21.95,258800.0,17.0256,17.0256,17.01,17.0256,258800.0
2013-07-17 14:40:00,21.95,21.95,21.92,21.93,154000.0,17.0256,17.0256,17.0023,17.01,154000.0
2013-07-17 14:50:00,21.93,21.95,21.92,21.95,138800.0,17.01,17.0256,17.0023,17.0256,138800.0
2013-07-17 15:00:00,21.95,21.95,21.93,21.93,139600.0,17.0256,17.0256,17.01,17.01,139600.0
2013-07-17 15:10:00,21.94,21.95,21.92,21.93,229000.0,17.0178,17.0256,17.0023,17.01,229000.0
2013-07-17 15:20:00,21.93,21.96,21.93,21.95,233400.0,17.01,17.0333,17.01,17.0256,233400.0
2013-07-17 15:30:00,21.94,21.95,21.9,21.92,306000.0,17.0178,17.0256,16.9868,17.0023,306000.0
2013-07-17 15:40:00,21.92,21.94,21.91,21.94,362000.0,17.0023,17.0178,16.9945,17.0178,362000.0
2013-07-17 15:50:00,21.94,21.96,21.93,21.93,849000.0,17.0178,17.0333,17.01,17.01,849000.0
2013-07-18 09:30:00,22.03,22.15,22.02,22.13,721800.0,17.0876,17.1807,17.0799,17.1652,721800.0
2013-07-18 09:40:00,22.13,22.15,22.1,22.11,418200.0,17.1652,17.1807,17.1419,17.1497,418200.0
2013-07-18 09:50:00,22.12,22.18,22.11,22.16,416400.0,17.1574,17.204,17.1497,17.1884,416400.0
2013-07-18 10:00:00,22.16,22.25,22.15,22.24,756400.0,17.1884,17.2583,17.1807,17.2505,756400.0
2013-07-18 10:10:00,22.24,22.29,22.23,22.24,676200.0,17.2505,17.2893,17.2427,17.2505,676200.0
2013-07-18 10:20:00,22.24,22.28,22.23,22.26,616800.0,17.2505,17.2815,17.2427,17.266,616800.0
2013-07-18 10:30:00,22.26,22.27,22.21,22.22,308000.0,17.266,17.2738,17.2272,17.235,308000.0
2013-07-18 10:40:00,22.22,22.22,22.17,22.18,271200.0,17.235,17.235,17.1962,17.204,271200.0
2013-07-18 10:50:00,22.18,22.2,22.17,22.18,462800.0,17.204,17.2195,17.1962,17.204,462800.0
2013-07-18 11:00:00,22.18,22.2,22.17,22.18,323800.0,17.204,17.2195,17.1962,17.204,323800.0
2013-07-18 11:10:00,22.17,22.23,22.15,22.23,867600.0,17.1962,17.2427,17.1807,17.2427,867600.0
2013-07-18 11:20:00,22.23,22.32,22.23,22.31,652000.0,17.2427,17.3125,17.2427,17.3048,652000.0
2013-07-18 11:30:00,22.3,22.31,22.24,22.27,548000.0,17.297,17.3048,17.2505,17.2738,548000.0
2013-07-18 11:40:00,22.27,22.28,22.22,22.22,381800.0,17.2738,17.2815,17.235,17.235,381800.0
2013-07-18 11:50:00,22.22,22.25,22.22,22.24,287400.0,17.235,17.2583,17.235,17.2505,287400.0
2013-07-18 12:00:00,22.24,22.27,22.22,22.25,312600.0,17.2505,17.2738,17.235,17.2583,312600.0
2013-07-18 12:10:00,22.25,22.28,22.23,22.28,238800.0,17.2583,17.2815,17.2427,17.2815,238800.0
2013-07-18 12:20:00,22.28,22.28,22.24,22.25,359800.0,17.2815,17.2815,17.2505,17.2583,359800.0
2013-07-18 12:30:00,22.25,22.27,22.24,22.25,199000.0,17.2583,17.2738,17.2505,17.2583,199000.0
2013-07-18 12:40:00,22.24,22.24,22.2,22.23,268600.0,17.2505,17.2505,17.2195,17.2427,268600.0
2013-07-18 12:50:00,22.23,22.23,22.2,22.2,187800.0,17.2427,17.2427,17.2195,17.2195,187800.0
2013-07-18 13:00:00,22.2,22.21,22.18,22.2,593200.0,17.2195,17.2272,17.204,17.2195,593200.0
2013-07-18 13:10:00,22.2,22.2,22.15,22.17,692600.0,17.2195,17.2195,17.1807,17.1962,692600.0
2013-07-18 13:20:00,22.17,22.18,22.16,22.17,325800.0,17.1962,17.204,17.1884,17.1962,325800.0
2013-07-18 13:30:00,22.17,22.17,22.15,22.16,353400.0,17.1962,17.1962,17.1807,17.1884,353400.0
2013-07-18 13:40:00,22.15,22.17,22.14,22.15,309000.0,17.1807,17.1962,17.1729,17.1807,309000.0
2013-07-18 13:50:00,22.14,22.16,22.13,22.15,221000.0,17.1729,17.1884,17.1652,17.1807,221000.0
2013-07-18 14:00:00,22.16,22.18,22.15,22.18,219800.0,17.1884,17.204,17.1807,17.204,219800.0
2013-07-18 14:10:00,22.18,22.2,22.17,22.2,647800.0,17.204,17.2195,17.1962,17.2195,647800.0
2013-07-18 14:20:00,22.2,22.25,22.2,22.23,261600.0,17.2195,17.2583,17.2195,17.2427,261600.0
2013-07-18 14:30:00,22.23,22.25,22.23,22.25,361800.0,17.2427,17.2583,17.2427,17.2583,361800.0
2013-07-18 14:40:00,22.25,22.3,22.25,22.28,470600.0,17.2583,17.297,17.2583,17.2815,470600.0
2013-07-18 14:50:00,22.28,22.29,22.27,22.27,279800.0,17.2815,17.2893,17.2738,17.2738,279800.0
2013-07-18 15:00:00,22.27,22.28,22.25,22.28,288600.0,17.2738,17.2815,17.2583,17.2815,288600.0
2013-07-18 15:10:00,22.27,22.28,22.25,22.26,364800.0,17.2738,17.2815,17.2583,17.266,364800.0
2013-07-18 15:20:00,22.27,22.28,22.24,22.25,341200.0,17.2738,17.2815,17.2505,17.2583,341200.0
2013-07-18 15:30:00,22.25,22.27,22.22,22.23,378000.0,17.2583,17.2738,17.235,17.2427,378000.0
2013-07-18 15:40:00,22.23,22.23,22.2,22.21,594000.0,17.2427,17.2427,17.2195,17.2272,594000.0
2013-07-18 15:50:00,22.21,22.21,22.16,22.17,1479400.0,17.2272,17.2272,17.1884,17.1962,1479400.0
2013-07-19 09:30:00,22.24,22.32,22.08,22.23,5016200.0,17.2505,17.3125,17.1264,17.2427,5016200.0
2013-07-19 09:40:00,22.23,22.31,22.2,22.26,396800.0,17.2427,17.3048,17.2195,17.266,396800.0
2013-07-19 09:50:00,22.25,22.26,22.21,22.21,305400.0,17.2583,17.266,17.2272,17.2272,305400.0
2013-07-19 10:00:00,22.21,22.25,22.2,22.2,324400.0,17.2272,17.2583,17.2195,17.2195,324400.0
2013-07-19 10:10:00,22.21,22.23,22.14,22.14,358600.0,17.2272,17.2427,17.1729,17.1729,358600.0
2013-07-19 10:20:00,22.15,22.15,22.11,22.13,299800.0,17.1807,17.1807,17.1497,17.1652,299800.0
2013-07-19 10:30:00,22.12,22.17,22.11,22.13,534200.0,17.1574,17.1962,17.1497,17.1652,534200.0
2013-07-19 10:40:00,22.13,22.17,22.12,22.17,229400.0,17.1652,17.1962,17.1574,17.1962,229400.0
2013-07-19 10:50:00,22.17,22.18,22.12,22.13,366200.0,17.1962,17.204,17.1574,17.1652,366200.0
2013-07-19 11:00:00,22.13,22.14,22.07,22.11,235400.0,17.1652,17.1729,17.1186,17.1497,235400.0
2013-07-19 11:10:00,22.11,22.17,22.11,22.15,417600.0,17.1497,17.1962,17.1497,17.1807,417600.0
2013-07-19 11:20:00,22.15,22.21,22.15,22.2,294600.0,17.1807,17.2272,17.1807,17.2195,294600.0
2013-07-19 11:30:00,22.2,22.21,22.17,22.17,218200.0,17.2195,17.2272,17.1962,17.1962,218200.0
2013-07-19 11:40:00,22.17,22.18,22.17,22.18,198800.0,17.1962,17.204,17.1962,17.204,198800.0
2013-07-19 11:50:00,22.18,22.21,22.17,22.21,385200.0,17.204,17.2272,17.1962,17.2272,385200.0
2013-07-19 12:00:00,22.21,22.23,22.2,22.21,219200.0,17.2272,17.2427,17.2195,17.2272,219200.0
2013-07-19 12:10:00,22.2,22.23,22.19,22.22,282000.0,17.2195,17.2427,17.2117,17.235,282000.0
2013-07-19 12:20:00,22.23,22.23,22.18,22.18,368200.0,17.2427,17.2427,17.204,17.204,368200.0
2013-07-19 12:30:00,22.18,22.2,22.18,22.18,234200.0,17.204,17.2195,17.204,17.204,234200.0
2013-07-19 12:40:00,22.19,22.22,22.18,22.21,188200.0,17.2117,17.235,17.204,17.2272,188200.0
2013-07-19 12:50:00,22.21,22.23,22.19,22.22,240200.0,17.2272,17.2427,17.2117,17.235,240200.0
2013-07-19 13:00:00,22.22,22.22,22.2,22.21,176400.0,17.235,17.235,17.2195,17.2272,176400.0
2013-07-19 13:10:00,22.21,22.23,22.2,22.22,309200.0,17.2272,17.2427,17.2195,17.235,309200.0
2013-07-19 13:20:00,22.23,22.24,22.21,22.23,310800.0,17.2427,17.2505,17.2272,17.2427,310800.0
2013-07-19 13:30:00,22.23,22.25,22.2,22.21,342800.0,17.2427,17.2583,17.2195,17.2272,342800.0
2013-07-19 13:40:00,22.21,22.21,22.18,22.18,152200.0,17.2272,17.2272,17.204,17.204,152200.0
2013-07-19 13:50:00,22.18,22.18,22.17,22.17,177200.0,17.204,17.204,17.1962,17.1962,177200.0
2013-07-19 14:00:00,22.18,22.18,22.16,22.18,174000.0,17.204,17.204,17.1884,17.204,174000.0
2013-07-19 14:10:00,22.18,22.2,22.17,22.19,236600.0,17.204,17.2195,17.1962,17.2117,236600.0
2013-07-19 14:20:00,22.19,22.22,22.19,22.22,143600.0,17.2117,17.235,17.2117,17.235,143600.0
2013-07-19 14:30:00,22.21,22.23,22.2,22.22,173200.0,17.2272,17.2427,17.2195,17.235,173200.0
2013-07-19 14:40:00,22.22,22.22,22.2,22.22,123400.0,17.235,17.235,17.2195,17.235,123400.0
2013-07-19 14:50:00,22.22,22.24,22.21,22.21,206600.0,17.235,17.2505,17.2272,17.2272,206600.0
2013-07-19 15:00:00,22.21,22.22,22.19,22.21,255600.0,17.2272,17.235,17.2117,17.2272,255600.0
2013-07-19 15:10:00,22.22,22.22,22.19,22.2,238400.0,17.235,17.235,17.2117,17.2195,238400.0
2013-07-19 15:20:00,22.2,22.22,22.19,22.2,235800.0,17.2195,17.235,17.2117,17.2195,235800.0
2013-07-19 15:30:00,22.19,22.22,22.19,22.2,259200.0,17.2117,17.235,17.2117,17.2195,259200.0
2013-07-19 15:40:00,22.2,22.25,22.2,22.23,481200.0,17.2195,17.2583,17.2195,17.2427,481200.0
2013-07-19 15:50:00,22.23,22.29,22.23,22.29,1457000.0,17.2427,17.2893,17.2427,17.2893,1457000.0
2013-07-22 09:30:00,22.62,22.73,22.42,22.47,2811600.0,17.5452,17.6306,17.3901,17.4289,2811600.0
2013-07-22 09:40:00,22.47,22.47,22.34,22.35,559200.0,17.4289,17.4289,17.3281,17.3358,559200.0
2013-07-22 09:50:00,22.36,22.36,22.25,22.28,371600.0,17.3436,17.3436,17.2583,17.2815,371600.0
2013-07-22 10:00:00,22.28,22.32,22.26,22.27,591200.0,17.2815,17.3125,17.266,17.2738,591200.0
2013-07-22 10:10:00,22.27,22.33,22.27,22.33,579400.0,17.2738,17.3203,17.2738,17.3203,579400.0
2013-07-22 10:20:00,22.33,22.38,22.32,22.36,1242000.0,17.3203,17.3591,17.3125,17.3436,1242000.0
2013-07-22 10:30:00,22.36,22.38,22.32,22.36,479800.0,17.3436,17.3591,17.3125,17.3436,479800.0
2013-07-22 10:40:00,22.36,22.39,22.36,22.36,561000.0,17.3436,17.3668,17.3436,17.3436,561000.0
2013-07-22 10:50:00,22.37,22.47,22.36,22.47,574200.0,17.3513,17.4289,17.3436,17.4289,574200.0
2013-07-22 11:00:00,22.47,22.48,22.41,22.43,649200.0,17.4289,17.4367,17.3824,17.3979,649200.0
2013-07-22 11:10:00,22.44,22.49,22.43,22.48,530200.0,17.4056,17.4444,17.3979,17.4367,530200.0
2013-07-22 11:20:00,22.48,22.51,22.45,22.5,497600.0,17.4367,17.4599,17.4134,17.4522,497600.0
2013-07-22 11:30:00,22.5,22.52,22.47,22.49,603800.0,17.4522,17.4677,17.4289,17.4444,603800.0
2013-07-22 11:40:00,22.48,22.51,22.45,22.46,298800.0,17.4367,17.4599,17.4134,17.4211,298800.0
2013-07-22 11:50:00,22.46,22.47,22.43,22.43,204200.0,17.4211,17.4289,17.3979,17.3979,204200.0
2013-07-22 12:00:00,22.43,22.45,22.42,22.44,233600.0,17.3979,17.4134,17.3901,17.4056,233600.0
2013-07-22 12:10:00,22.43,22.44,22.42,22.43,228400.0,17.3979,17.4056,17.3901,17.3979,228400.0
2013-07-22 12:20:00,22.43,22.46,22.43,22.46,218200.0,17.3979,17.4211,17.3979,17.4211,218200.0
2013-07-22 12:30:00,22.46,22.46,22.43,22.44,180200.0,17.4211,17.4211,17.3979,17.4056,180200.0
2013-07-22 12:40:00,22.44,22.45,22.43,22.44,188000.0,17.4056,17.4134,17.3979,17.4056,188000.0
2013-07-22 12:50:00,22.44,22.46,22.43,22.44,201600.0,17.4056,17.4211,17.3979,17.4056,201600.0
2013-07-22 13:00:00,22.45,22.45,22.43,22.43,308800.0,17.4134,17.4134,17.3979,17.3979,308800.0
2013-07-22 13:10:00,22.43,22.46,22.42,22.42,335000.0,17.3979,17.4211,17.3901,17.3901,335000.0
2013-07-22 13:20:00,22.42,22.43,22.38,22.38,202400.0,17.3901,17.3979,17.3591,17.3591,202400.0
2013-07-22 13:30:00,22.38,22.39,22.36,22.37,155600.0,17.3591,17.3668,17.3436,17.3513,155600.0
2013-07-22 13:40:00,22.38,22.4,22.36,22.39,300400.0,17.3591,17.3746,17.3436,17.3668,300400.0
2013-07-22 13:50:00,22.39,22.43,22.36,22.43,257400.0,17.3668,17.3979,17.3436,17.3979,257400.0
2013-07-22 14:00:00,22.43,22.47,22.42,22.47,364000.0,17.3979,17.4289,17.3901,17.4289,364000.0
2013-07-22 14:10:00,22.47,22.49,22.45,22.46,371200.0,17.4289,17.4444,17.4134,17.4211,371200.0
2013-07-22 14:20:00,22.46,22.47,22.43,22.43,134400.0,17.4211,17.4289,17.3979,17.3979,134400.0
2013-07-22 14:30:00,22.43,22.45,22.42,22.43,326000.0,17.3979,17.4134,17.3901,17.3979,326000.0
2013-07-22 14:40:00,22.42,22.48,22.42,22.47,445600.0,17.3901,17.4367,17.3901,17.4289,445600.0
2013-07-22 14:50:00,22.46,22.47,22.45,22.46,248600.0,17.4211,17.4289,17.4134,17.4211,248600.0
2013-07-22 15:00:00,22.46,22.46,22.43,22.44,205200.0,17.4211,17.4211,17.3979,17.4056,205200.0
2013-07-22 15:10:00,22.45,22.45,22.41,22.42,249400.0,17.4134,17.4134,17.3824,17.3901,249400.0
2013-07-22 15:20:00,22.42,22.43,22.41,22.41,257600.0,17.3901,17.3979,17.3824,17.3824,257600.0
2013-07-22 15:30:00,22.41,22.42,22.4,22.4,300000.0,17.3824,17.3901,17.3746,17.3746,300000.0
2013-07-22 15:40:00,22.4,22.41,22.4,22.41,855200.0,17.3746,17.3824,17.3746,17.3824,855200.0
2013-07-22 15:50:00,22.41,22.47,22.4,22.47,2014800.0,17.3824,17.4289,17.3746,17.4289,2014800.0
2013-07-23 09:30:00,22.48,22.55,22.43,22.53,1414800.0,17.4367,17.4909,17.3979,17.4754,1414800.0
2013-07-23 09:40:00,22.53,22.6,22.52,22.57,406800.0,17.4754,17.5297,17.4677,17.5065,406800.0
2013-07-23 09:50:00,22.57,22.58,22.53,22.56,311200.0,17.5065,17.5142,17.4754,17.4987,311200.0
2013-07-23 10:00:00,22.56,22.64,22.56,22.57,1214600.0,17.4987,17.5608,17.4987,17.5065,1214600.0
2013-07-23 10:10:00,22.56,22.6,22.55,22.6,766400.0,17.4987,17.5297,17.4909,17.5297,766400.0
2013-07-23 10:20:00,22.6,22.6,22.55,22.56,262200.0,17.5297,17.5297,17.4909,17.4987,262200.0
2013-07-23 10:30:00,22.56,22.56,22.46,22.47,337800.0,17.4987,17.4987,17.4211,17.4289,337800.0
2013-07-23 10:40:00,22.47,22.49,22.45,22.49,601000.0,17.4289,17.4444,17.4134,17.4444,601000.0
2013-07-23 10:50:00,22.48,22.49,22.43,22.43,403200.0,17.4367,17.4444,17.3979,17.3979,403200.0
2013-07-23 11:00:00,22.43,22.45,22.4,22.41,564000.0,17.3979,17.4134,17.3746,17.3824,564000.0
2013-07-23 11:10:00,22.4,22.52,22.4,22.46,788200.0,17.3746,17.4677,17.3746,17.4211,788200.0
2013-07-23 11:20:00,22.46,22.5,22.46,22.5,568600.0,17.4211,17.4522,17.4211,17.4522,568600.0
2013-07-23 11:30:00,22.5,22.5,22.49,22.5,258000.0,17.4522,17.4522,17.4444,17.4522,258000.0
2013-07-23 11:40:00,22.49,22.5,22.48,22.5,435000.0,17.4444,17.4522,17.4367,17.4522,435000.0
2013-07-23 11:50:00,22.5,22.5,22.48,22.5,381000.0,17.4522,17.4522,17.4367,17.4522,381000.0
2013-07-23 12:00:00,22.5,22.51,22.48,22.5,462200.0,17.4522,17.4599,17.4367,17.4522,462200.0
2013-07-23 12:10:00,22.5,22.51,22.5,22.5,318000.0,17.4522,17.4599,17.4522,17.4522,318000.0
2013-07-23 12:20:00,22.5,22.52,22.5,22.5,421000.0,17.4522,17.4677,17.4522,17.4522,421000.0
2013-07-23 12:30:00,22.5,22.53,22.5,22.53,205200.0,17.4522,17.4754,17.4522,17.4754,205200.0
2013-07-23 12:40:00,22.52,22.54,22.5,22.5,189800.0,17.4677,17.4832,17.4522,17.4522,189800.0
2013-07-23 12:50:00,22.5,22.53,22.5,22.52,225200.0,17.4522,17.4754,17.4522,17.4677,225200.0
2013-07-23 13:00:00,22.52,22.55,22.52,22.53,242000.0,17.4677,17.4909,17.4677,17.4754,242000.0
2013-07-23 13:10:00,22.53,22.56,22.52,22.55,228000.0,17.4754,17.4987,17.4677,17.4909,228000.0
2013-07-23 13:20:00,22.55,22.58,22.55,22.58,240000.0,17.4909,17.5142,17.4909,17.5142,240000.0
2013-07-23 13:30:00,22.58,22.62,22.58,22.61,1713200.0,17.5142,17.5452,17.5142,17.5375,1713200.0
2013-07-23 13:40:00,22.61,22.64,22.59,22.6,451400.0,17.5375,17.5608,17.522,17.5297,451400.0
2013-07-23 13:50:00,22.6,22.6,22.54,22.55,178200.0,17.5297,17.5297,17.4832,17.4909,178200.0
2013-07-23 14:00:00,22.55,22.55,22.52,22.54,219200.0,17.4909,17.4909,17.4677,17.4832,219200.0
2013-07-23 14:10:00,22.54,22.55,22.51,22.54,332200.0,17.4832,17.4909,17.4599,17.4832,332200.0
2013-07-23 14:20:00,22.54,22.59,22.54,22.59,134600.0,17.4832,17.522,17.4832,17.522,134600.0
2013-07-23 14:30:00,22.59,22.63,22.58,22.62,206400.0,17.522,17.553,17.5142,17.5452,206400.0
2013-07-23 14:40:00,22.62,22.7,22.61,22.69,601800.0,17.5452,17.6073,17.5375,17.5995,601800.0
2013-07-23 14:50:00,22.69,22.7,22.68,22.68,451200.0,17.5995,17.6073,17.5918,17.5918,451200.0
2013-07-23 15:00:00,22.68,22.71,22.67,22.67,857000.0,17.5918,17.6151,17.584,17.584,857000.0
2013-07-23 15:10:00,22.67,22.68,22.66,22.66,883200.0,17.584,17.5918,17.5763,17.5763,883200.0
2013-07-23 15:20:00,22.66,22.68,22.66,22.67,525800.0,17.5763,17.5918,17.5763,17.584,525800.0
2013-07-23 15:30:00,22.66,22.67,22.64,22.64,868600.0,17.5763,17.584,17.5608,17.5608,868600.0
2013-07-23 15:40:00,22.64,22.65,22.57,22.57,899200.0,17.5608,17.5685,17.5065,17.5065,899200.0
2013-07-23 15:50:00,22.58,22.58,22.56,22.57,2749800.0,17.5142,17.5142,17.4987,17.5065,2749800.0
2013-07-24 09:30:00,22.57,22.82,22.57,22.68,932800.0,17.5065,17.7004,17.5065,17.5918,932800.0
2013-07-24 09:40:00,22.68,22.72,22.61,22.61,986000.0,17.5918,17.6228,17.5375,17.5375,986000.0
2013-07-24 09:50:00,22.61,22.61,22.51,22.52,501000.0,17.5375,17.5375,17.4599,17.4677,501000.0
2013-07-24 10:00:00,22.53,22.58,22.5,22.53,744600.0,17.4754,17.5142,17.4522,17.4754,744600.0
2013-07-24 10:10:00,22.54,22.54,22.45,22.45,650600.0,17.4832,17.4832,17.4134,17.4134,650600.0
2013-07-24 10:20:00,22.45,22.47,22.36,22.36,588400.0,17.4134,17.4289,17.3436,17.3436,588400.0
2013-07-24 10:30:00,22.37,22.46,22.36,22.44,269000.0,17.3513,17.4211,17.3436,17.4056,269000.0
2013-07-24 10:40:00,22.44,22.48,22.41,22.41,375400.0,17.4056,17.4367,17.3824,17.3824,375400.0
2013-07-24 10:50:00,22.42,22.44,22.41,22.42,1028600.0,17.3901,17.4056,17.3824,17.3901,1028600.0
2013-07-24 11:00:00,22.42,22.43,22.4,22.41,383000.0,17.3901,17.3979,17.3746,17.3824,383000.0
2013-07-24 11:10:00,22.41,22.45,22.4,22.43,319600.0,17.3824,17.4134,17.3746,17.3979,319600.0
2013-07-24 11:20:00,22.43,22.48,22.43,22.48,245000.0,17.3979,17.4367,17.3979,17.4367,245000.0
2013-07-24 11:30:00,22.48,22.51,22.47,22.47,246800.0,17.4367,17.4599,17.4289,17.4289,246800.0
2013-07-24 11:40:00,22.47,22.49,22.44,22.47,217400.0,17.4289,17.4444,17.4056,17.4289,217400.0
2013-07-24 11:50:00,22.48,22.53,22.47,22.53,327000.0,17.4367,17.4754,17.4289,17.4754,327000.0
2013-07-24 12:00:00,22.53,22.56,22.49,22.49,444600.0,17.4754,17.4987,17.4444,17.4444,444600.0
2013-07-24 12:10:00,22.49,22.53,22.49,22.53,671400.0,17.4444,17.4754,17.4444,17.4754,671400.0
2013-07-24 12:20:00,22.53,22.57,22.53,22.55,363200.0,17.4754,17.5065,17.4754,17.4909,363200.0
2013-07-24 12:30:00,22.55,22.56,22.48,22.5,303000.0,17.4909,17.4987,17.4367,17.4522,303000.0
2013-07-24 12:40:00,22.5,22.5,22.44,22.44,755000.0,17.4522,17.4522,17.4056,17.4056,755000.0
2013-07-24 12:50:00,22.43,22.44,22.4,22.42,323200.0,17.3979,17.4056,17.3746,17.3901,323200.0
2013-07-24 13:00:00,22.42,22.44,22.38,22.38,333600.0,17.3901,17.4056,17.3591,17.3591,333600.0
2013-07-24 13:10:00,22.38,22.38,22.33,22.33,525000.0,17.3591,17.3591,17.3203,17.3203,525000.0
2013-07-24 13:20:00,22.34,22.37,22.33,22.36,345000.0,17.3281,17.3513,17.3203,17.3436,345000.0
2013-07-24 13:30:00,22.36,22.36,22.32,22.34,358400.0,17.3436,17.3436,17.3125,17.3281,358400.0
2013-07-24 13:40:00,22.35,22.36,22.34,22.36,298200.0,17.3358,17.3436,17.3281,17.3436,298200.0
2013-07-24 13:50:00,22.36,22.36,22.34,22.35,253000.0,17.3436,17.3436,17.3281,17.3358,253000.0
2013-07-24 14:00:00,22.36,22.42,22.35,22.41,321800.0,17.3436,17.3901,17.3358,17.3824,321800.0
2013-07-24 14:10:00,22.41,22.43,22.4,22.4,263200.0,17.3824,17.3979,17.3746,17.3746,263200.0
2013-07-24 14:20:00,22.4,22.4,22.39,22.39,209800.0,17.3746,17.3746,17.3668,17.3668,209800.0
2013-07-24 14:30:00,22.39,22.4,22.38,22.4,267600.0,17.3668,17.3746,17.3591,17.3746,267600.0
2013-07-24 14:40:00,22.39,22.41,22.39,22.4,295600.0,17.3668,17.3824,17.3668,17.3746,295600.0
2013-07-24 14:50:00,22.4,22.42,22.4,22.4,321800.0,17.3746,17.3901,17.3746,17.3746,321800.0
2013-07-24 15:00:00,22.41,22.41,22.37,22.39,259400.0,17.3824,17.3824,17.3513,17.3668,259400.0
2013-07-24 15:10:00,22.39,22.44,22.39,22.44,1469400.0,17.3668,17.4056,17.3668,17.4056,1469400.0
2013-07-24 15:20:00,22.44,22.47,22.43,22.46,350800.0,17.4056,17.4289,17.3979,17.4211,350800.0
2013-07-24 15:30:00,22.47,22.48,22.45,22.47,372200.0,17.4289,17.4367,17.4134,17.4289,372200.0
2013-07-24 15:40:00,22.47,22.49,22.45,22.45,422400.0,17.4289,17.4444,17.4134,17.4134,422400.0
2013-07-24 15:50:00,22.45,22.49,22.45,22.48,1019000.0,17.4134,17.4444,17.4134,17.4367,1019000.0
2013-07-25 09:30:00,22.35,22.41,22.28,22.36,564200.0,17.3358,17.3824,17.2815,17.3436,564200.0
2013-07-25 09:40:00,22.36,22.37,22.32,22.34,399200.0,17.3436,17.3513,17.3125,17.3281,399200.0
2013-07-25 09:50:00,22.34,22.35,22.29,22.29,338000.0,17.3281,17.3358,17.2893,17.2893,338000.0
2013-07-25 10:00:00,22.29,22.32,22.23,22.23,423800.0,17.2893,17.3125,17.2427,17.2427,423800.0
2013-07-25 10:10:00,22.24,22.28,22.23,22.24,620800.0,17.2505,17.2815,17.2427,17.2505,620800.0
2013-07-25 10:20:00,22.23,22.25,22.2,22.25,581000.0,17.2427,17.2583,17.2195,17.2583,581000.0
2013-07-25 10:30:00,22.25,22.27,22.21,22.24,465200.0,17.2583,17.2738,17.2272,17.2505,465200.0
2013-07-25 10:40:00,22.24,22.28,22.24,22.27,482600.0,17.2505,17.2815,17.2505,17.2738,482600.0
2013-07-25 10:50:00,22.27,22.27,22.21,22.22,212000.0,17.2738,17.2738,17.2272,17.235,212000.0
2013-07-25 11:00:00,22.22,22.23,22.17,22.17,246400.0,17.235,17.2427,17.1962,17.1962,246400.0
2013-07-25 11:10:00,22.17,22.17,22.13,22.15,233200.0,17.1962,17.1962,17.1652,17.1807,233200.0
2013-07-25 11:20:00,22.15,22.15,22.08,22.09,427600.0,17.1807,17.1807,17.1264,17.1341,427600.0
2013-07-25 11:30:00,22.09,22.15,22.07,22.12,451200.0,17.1341,17.1807,17.1186,17.1574,451200.0
2013-07-25 11:40:00,22.12,22.13,22.07,22.11,380000.0,17.1574,17.1652,17.1186,17.1497,380000.0
2013-07-25 11:50:00,22.11,22.18,22.11,22.13,401400.0,17.1497,17.204,17.1497,17.1652,401400.0
2013-07-25 12:00:00,22.13,22.15,22.13,22.14,236200.0,17.1652,17.1807,17.1652,17.1729,236200.0
2013-07-25 12:10:00,22.14,22.14,22.08,22.11,441600.0,17.1729,17.1729,17.1264,17.1497,441600.0
2013-07-25 12:20:00,22.11,22.18,22.11,22.17,344200.0,17.1497,17.204,17.1497,17.1962,344200.0
2013-07-25 12:30:00,22.17,22.18,22.17,22.18,394200.0,17.1962,17.204,17.1962,17.204,394200.0
2013-07-25 12:40:00,22.18,22.19,22.17,22.19,170800.0,17.204,17.2117,17.1962,17.2117,170800.0
2013-07-25 12:50:00,22.18,22.21,22.18,22.19,267200.0,17.204,17.2272,17.204,17.2117,267200.0
2013-07-25 13:00:00,22.19,22.21,22.17,22.17,257200.0,17.2117,17.2272,17.1962,17.1962,257200.0
2013-07-25 13:10:00,22.17,22.17,22.16,22.16,173000.0,17.1962,17.1962,17.1884,17.1884,173000.0
2013-07-25 13:20:00,22.16,22.17,22.14,22.14,301400.0,17.1884,17.1962,17.1729,17.1729,301400.0
2013-07-25 13:30:00,22.14,22.15,22.11,22.13,378400.0,17.1729,17.1807,17.1497,17.1652,378400.0
2013-07-25 13:40:00,22.12,22.15,22.12,22.13,190400.0,17.1574,17.1807,17.1574,17.1652,190400.0
2013-07-25 13:50:00,22.13,22.13,22.11,22.11,135200.0,17.1652,17.1652,17.1497,17.1497,135200.0
2013-07-25 14:00:00,22.11,22.14,22.1,22.11,511800.0,17.1497,17.1729,17.1419,17.1497,511800.0
2013-07-25 14:10:00,22.12,22.12,22.09,22.1,424600.0,17.1574,17.1574,17.1341,17.1419,424600.0
2013-07-25 14:20:00,22.1,22.1,22.05,22.07,397800.0,17.1419,17.1419,17.1031,17.1186,397800.0
2013-07-25 14:30:00,22.08,22.08,22.03,22.04,438600.0,17.1264,17.1264,17.0876,17.0954,438600.0
2013-07-25 14:40:00,22.04,22.05,22.03,22.04,372000.0,17.0954,17.1031,17.0876,17.0954,372000.0
2013-07-25 14:50:00,22.04,22.04,21.99,21.99,606800.0,17.0954,17.0954,17.0566,17.0566,606800.0
2013-07-25 15:00:00,21.99,22.05,21.99,22.05,552800.0,17.0566,17.1031,17.0566,17.1031,552800.0
2013-07-25 15:10:00,22.05,22.09,22.05,22.09,544600.0,17.1031,17.1341,17.1031,17.1341,544600.0
2013-07-25 15:20:00,22.09,22.09,22.06,22.07,752600.0,17.1341,17.1341,17.1109,17.1186,752600.0
2013-07-25 15:30:00,22.08,22.09,22.07,22.08,497600.0,17.1264,17.1341,17.1186,17.1264,497600.0
2013-07-25 15:40:00,22.09,22.11,22.06,22.11,2389000.0,17.1341,17.1497,17.1109,17.1497,2389000.0
2013-07-25 15:50:00,22.11,22.13,22.08,22.08,2336200.0,17.1497,17.1652,17.1264,17.1264,2336200.0
2013-07-26 09:30:00,21.91,21.95,21.81,21.88,656200.0,16.9945,17.0256,16.917,16.9713,656200.0
2013-07-26 09:40:00,21.89,21.92,21.85,21.91,655800.0,16.979,17.0023,16.948,16.9945,655800.0
2013-07-26 09:50:00,21.92,21.94,21.89,21.91,505000.0,17.0023,17.0178,16.979,16.9945,505000.0
2013-07-26 10:00:00,21.92,21.95,21.89,21.9,711000.0,17.0023,17.0256,16.979,16.9868,711000.0
2013-07-26 10:10:00,21.9,21.91,21.86,21.88,416400.0,16.9868,16.9945,16.9557,16.9713,416400.0
2013-07-26 10:20:00,21.88,21.91,21.86,21.86,503600.0,16.9713,16.9945,16.9557,16.9557,503600.0
2013-07-26 10:30:00,21.86,21.89,21.85,21.89,693800.0,16.9557,16.979,16.948,16.979,693800.0
2013-07-26 10:40:00,21.89,21.92,21.87,21.9,1972000.0,16.979,17.0023,16.9635,16.9868,1972000.0
2013-07-26 10:50:00,21.9,21.9,21.78,21.83,1132600.0,16.9868,16.9868,16.8937,16.9325,1132600.0
2013-07-26 11:00:00,21.82,21.87,21.78,21.83,649400.0,16.9247,16.9635,16.8937,16.9325,649400.0
2013-07-26 11:10:00,21.82,21.87,21.82,21.86,372600.0,16.9247,16.9635,16.9247,16.9557,372600.0
2013-07-26 11:20:00,21.86,21.93,21.86,21.88,354000.0,16.9557,17.01,16.9557,16.9713,354000.0
2013-07-26 11:30:00,21.88,21.92,21.86,21.89,232800.0,16.9713,17.0023,16.9557,16.979,232800.0
2013-07-26 11:40:00,21.89,21.93,21.89,21.91,222200.0,16.979,17.01,16.979,16.9945,222200.0
2013-07-26 11:50:00,21.91,21.91,21.86,21.9,236800.0,16.9945,16.9945,16.9557,16.9868,236800.0
2013-07-26 12:00:00,21.9,21.91,21.86,21.88,237200.0,16.9868,16.9945,16.9557,16.9713,237200.0
2013-07-26 12:10:00,21.88,21.88,21.85,21.85,323600.0,16.9713,16.9713,16.948,16.948,323600.0
2013-07-26 12:20:00,21.84,21.85,21.82,21.84,292200.0,16.9402,16.948,16.9247,16.9402,292200.0
2013-07-26 12:30:00,21.84,21.88,21.84,21.84,395600.0,16.9402,16.9713,16.9402,16.9402,395600.0
2013-07-26 12:40:00,21.84,21.86,21.84,21.85,162200.0,16.9402,16.9557,16.9402,16.948,162200.0
2013-07-26 12:50:00,21.85,21.86,21.84,21.84,313000.0,16.948,16.9557,16.9402,16.9402,313000.0
2013-07-26 13:00:00,21.84,21.86,21.83,21.84,573600.0,16.9402,16.9557,16.9325,16.9402,573600.0
2013-07-26 13:10:00,21.84,21.85,21.82,21.83,341400.0,16.9402,16.948,16.9247,16.9325,341400.0
2013-07-26 13:20:00,21.83,21.88,21.82,21.84,1191600.0,16.9325,16.9713,16.9247,16.9402,1191600.0
2013-07-26 13:30:00,21.85,21.85,21.83,21.84,322800.0,16.948,16.948,16.9325,16.9402,322800.0
2013-07-26 13:40:00,21.83,21.84,21.8,21.82,316400.0,16.9325,16.9402,16.9092,16.9247,316400.0
2013-07-26 13:50:00,21.82,21.84,21.81,21.81,435200.0,16.9247,16.9402,16.917,16.917,435200.0
2013-07-26 14:00:00,21.81,21.83,21.8,21.82,399200.0,16.917,16.9325,16.9092,16.9247,399200.0
2013-07-26 14:10:00,21.82,21.83,21.77,21.78,459200.0,16.9247,16.9325,16.8859,16.8937,459200.0
2013-07-26 14:20:00,21.78,21.78,21.71,21.72,462400.0,16.8937,16.8937,16.8394,16.8472,462400.0
2013-07-26 14:30:00,21.72,21.78,21.71,21.78,422200.0,16.8472,16.8937,16.8394,16.8937,422200.0
2013-07-26 14:40:00,21.78,21.83,21.78,21.83,607000.0,16.8937,16.9325,16.8937,16.9325,607000.0
2013-07-26 14:50:00,21.83,21.86,21.83,21.83,1258000.0,16.9325,16.9557,16.9325,16.9325,1258000.0
2013-07-26 15:00:00,21.84,21.85,21.81,21.83,714800.0,16.9402,16.948,16.917,16.9325,714800.0
2013-07-26 15:10:00,21.84,21.86,21.83,21.85,506600.0,16.9402,16.9557,16.9325,16.948,506600.0
2013-07-26 15:20:00,21.85,21.88,21.84,21.86,1344000.0,16.948,16.9713,16.9402,16.9557,1344000.0
2013-07-26 15:30:00,21.86,21.91,21.85,21.9,621000.0,16.9557,16.9945,16.948,16.9868,621000.0
2013-07-26 15:40:00,21.9,21.93,21.89,21.89,685600.0,16.9868,17.01,16.979,16.979,685600.0
2013-07-26 15:50:00,21.89,21.91,21.84,21.86,2827200.0,16.979,16.9945,16.9402,16.9557,2827200.0
2013-07-29 09:30:00,21.75,21.83,21.71,21.74,721400.0,16.8704,16.9325,16.8394,16.8627,721400.0
2013-07-29 09:40:00,21.74,21.8,21.74,21.75,533400.0,16.8627,16.9092,16.8627,16.8704,533400.0
2013-07-29 09:50:00,21.75,21.77,21.73,21.77,279800.0,16.8704,16.8859,16.8549,16.8859,279800.0
2013-07-29 10:00:00,21.77,21.79,21.74,21.77,462600.0,16.8859,16.9015,16.8627,16.8859,462600.0
2013-07-29 10:10:00,21.77,21.78,21.74,21.75,448800.0,16.8859,16.8937,16.8627,16.8704,448800.0
2013-07-29 10:20:00,21.75,21.8,21.75,21.79,525200.0,16.8704,16.9092,16.8704,16.9015,525200.0
2013-07-29 10:30:00,21.79,21.79,21.71,21.72,394800.0,16.9015,16.9015,16.8394,16.8472,394800.0
2013-07-29 10:40:00,21.71,21.78,21.71,21.77,310000.0,16.8394,16.8937,16.8394,16.8859,310000.0
2013-07-29 10:50:00,21.77,21.78,21.75,21.75,234400.0,16.8859,16.8937,16.8704,16.8704,234400.0
2013-07-29 11:00:00,21.75,21.79,21.72,21.72,338000.0,16.8704,16.9015,16.8472,16.8472,338000.0
2013-07-29 11:10:00,21.72,21.72,21.67,21.68,378600.0,16.8472,16.8472,16.8084,16.8161,378600.0
2013-07-29 11:20:00,21.68,21.71,21.68,21.7,444000.0,16.8161,16.8394,16.8161,16.8316,444000.0
2013-07-29 11:30:00,21.7,21.74,21.7,21.73,849200.0,16.8316,16.8627,16.8316,16.8549,849200.0
2013-07-29 11:40:00,21.72,21.75,21.72,21.75,459400.0,16.8472,16.8704,16.8472,16.8704,459400.0
2013-07-29 11:50:00,21.75,21.77,21.74,21.75,404800.0,16.8704,16.8859,16.8627,16.8704,404800.0
2013-07-29 12:00:00,21.75,21.75,21.74,21.75,359400.0,16.8704,16.8704,16.8627,16.8704,359400.0
2013-07-29 12:10:00,21.75,21.75,21.7,21.7,314000.0,16.8704,16.8704,16.8316,16.8316,314000.0
2013-07-29 12:20:00,21.69,21.73,21.67,21.73,292000.0,16.8239,16.8549,16.8084,16.8549,292000.0
2013-07-29 12:30:00,21.73,21.74,21.71,21.72,175800.0,16.8549,16.8627,16.8394,16.8472,175800.0
2013-07-29 12:40:00,21.72,21.75,21.72,21.75,266000.0,16.8472,16.8704,16.8472,16.8704,266000.0
2013-07-29 12:50:00,21.75,21.75,21.74,21.75,150200.0,16.8704,16.8704,16.8627,16.8704,150200.0
2013-07-29 13:00:00,21.75,21.78,21.74,21.75,263400.0,16.8704,16.8937,16.8627,16.8704,263400.0
2013-07-29 13:10:00,21.75,21.76,21.74,21.75,182400.0,16.8704,16.8782,16.8627,16.8704,182400.0
2013-07-29 13:20:00,21.75,21.78,21.75,21.77,240200.0,16.8704,16.8937,16.8704,16.8859,240200.0
2013-07-29 13:30:00,21.77,21.77,21.72,21.73,237200.0,16.8859,16.8859,16.8472,16.8549,237200.0
2013-07-29 13:40:00,21.73,21.75,21.73,21.74,172200.0,16.8549,16.8704,16.8549,16.8627,172200.0
2013-07-29 13:50:00,21.74,21.77,21.74,21.77,212600.0,16.8627,16.8859,16.8627,16.8859,212600.0
2013-07-29 14:00:00,21.77,21.81,21.77,21.8,320400.0,16.8859,16.917,16.8859,16.9092,320400.0
2013-07-29 14:10:00,21.8,21.81,21.78,21.8,231200.0,16.9092,16.917,16.8937,16.9092,231200.0
2013-07-29 14:20:00,21.79,21.8,21.78,21.8,191200.0,16.9015,16.9092,16.8937,16.9092,191200.0
2013-07-29 14:30:00,21.8,21.8,21.75,21.75,311800.0,16.9092,16.9092,16.8704,16.8704,311800.0
2013-07-29 14:40:00,21.75,21.78,21.75,21.75,206400.0,16.8704,16.8937,16.8704,16.8704,206400.0
2013-07-29 14:50:00,21.75,21.75,21.7,21.7,244600.0,16.8704,16.8704,16.8316,16.8316,244600.0
2013-07-29 15:00:00,21.7,21.71,21.7,21.71,256800.0,16.8316,16.8394,16.8316,16.8394,256800.0
2013-07-29 15:10:00,21.71,21.71,21.69,21.71,264000.0,16.8394,16.8394,16.8239,16.8394,264000.0
2013-07-29 15:20:00,21.71,21.71,21.69,21.69,241200.0,16.8394,16.8394,16.8239,16.8239,241200.0
2013-07-29 15:30:00,21.69,21.71,21.68,21.7,332400.0,16.8239,16.8394,16.8161,16.8316,332400.0
2013-07-29 15:40:00,21.7,21.71,21.68,21.7,478600.0,16.8316,16.8394,16.8161,16.8316,478600.0
2013-07-29 15:50:00,21.7,21.71,21.67,21.71,1875600.0,16.8316,16.8394,16.8084,16.8394,1875600.0
2013-07-30 09:30:00,21.65,21.75,21.52,21.7,729200.0,16.7929,16.8704,16.692,16.8316,729200.0
2013-07-30 09:40:00,21.7,21.73,21.65,21.66,343800.0,16.8316,16.8549,16.7929,16.8006,343800.0
2013-07-30 09:50:00,21.65,21.7,21.63,21.64,527800.0,16.7929,16.8316,16.7773,16.7851,527800.0
2013-07-30 10:00:00,21.63,21.67,21.63,21.66,974400.0,16.7773,16.8084,16.7773,16.8006,974400.0
2013-07-30 10:10:00,21.66,21.71,21.65,21.66,591000.0,16.8006,16.8394,16.7929,16.8006,591000.0
2013-07-30 10:20:00,21.66,21.72,21.65,21.72,563800.0,16.8006,16.8472,16.7929,16.8472,563800.0
2013-07-30 10:30:00,21.71,21.73,21.68,21.68,993600.0,16.8394,16.8549,16.8161,16.8161,993600.0
2013-07-30 10:40:00,21.68,21.7,21.66,21.67,426000.0,16.8161,16.8316,16.8006,16.8084,426000.0
2013-07-30 10:50:00,21.67,21.7,21.65,21.66,502200.0,16.8084,16.8316,16.7929,16.8006,502200.0
2013-07-30 11:00:00,21.65,21.68,21.65,21.67,312000.0,16.7929,16.8161,16.7929,16.8084,312000.0
2013-07-30 11:10:00,21.66,21.67,21.65,21.66,186000.0,16.8006,16.8084,16.7929,16.8006,186000.0
2013-07-30 11:20:00,21.66,21.68,21.64,21.67,294200.0,16.8006,16.8161,16.7851,16.8084,294200.0
2013-07-30 11:30:00,21.66,21.68,21.65,21.67,339000.0,16.8006,16.8161,16.7929,16.8084,339000.0
2013-07-30 11:40:00,21.66,21.68,21.66,21.66,393400.0,16.8006,16.8161,16.8006,16.8006,393400.0
2013-07-30 11:50:00,21.67,21.69,21.66,21.68,424000.0,16.8084,16.8239,16.8006,16.8161,424000.0
2013-07-30 12:00:00,21.68,21.69,21.66,21.67,426000.0,16.8161,16.8239,16.8006,16.8084,426000.0
2013-07-30 12:10:00,21.67,21.68,21.63,21.64,327200.0,16.8084,16.8161,16.7773,16.7851,327200.0
2013-07-30 12:20:00,21.64,21.64,21.6,21.61,288800.0,16.7851,16.7851,16.7541,16.7618,288800.0
2013-07-30 12:30:00,21.61,21.63,21.58,21.59,301200.0,16.7618,16.7773,16.7386,16.7463,301200.0
2013-07-30 12:40:00,21.59,21.61,21.59,21.6,253800.0,16.7463,16.7618,16.7463,16.7541,253800.0
2013-07-30 12:50:00,21.6,21.61,21.59,21.59,292000.0,16.7541,16.7618,16.7463,16.7463,292000.0
2013-07-30 13:00:00,21.59,21.59,21.55,21.57,491600.0,16.7463,16.7463,16.7153,16.7308,491600.0
2013-07-30 13:10:00,21.57,21.57,21.53,21.54,358800.0,16.7308,16.7308,16.6998,16.7075,358800.0
2013-07-30 13:20:00,21.54,21.54,21.5,21.5,298200.0,16.7075,16.7075,16.6765,16.6765,298200.0
2013-07-30 13:30:00,21.51,21.54,21.49,21.54,798200.0,16.6843,16.7075,16.6688,16.7075,798200.0
2013-07-30 13:40:00,21.54,21.54,21.49,21.51,359200.0,16.7075,16.7075,16.6688,16.6843,359200.0
2013-07-30 13:50:00,21.52,21.52,21.48,21.5,509800.0,16.692,16.692,16.661,16.6765,509800.0
2013-07-30 14:00:00,21.5,21.5,21.45,21.45,1288400.0,16.6765,16.6765,16.6377,16.6377,1288400.0
2013-07-30 14:10:00,21.45,21.46,21.43,21.45,383800.0,16.6377,16.6455,16.6222,16.6377,383800.0
2013-07-30 14:20:00,21.45,21.47,21.45,21.46,626400.0,16.6377,16.6532,16.6377,16.6455,626400.0
2013-07-30 14:30:00,21.46,21.47,21.44,21.45,472400.0,16.6455,16.6532,16.63,16.6377,472400.0
2013-07-30 14:40:00,21.45,21.45,21.42,21.45,369600.0,16.6377,16.6377,16.6145,16.6377,369600.0
2013-07-30 14:50:00,21.45,21.47,21.43,21.43,457000.0,16.6377,16.6532,16.6222,16.6222,457000.0
2013-07-30 15:00:00,21.43,21.48,21.43,21.45,801200.0,16.6222,16.661,16.6222,16.6377,801200.0
2013-07-30 15:10:00,21.45,21.45,21.42,21.42,755800.0,16.6377,16.6377,16.6145,16.6145,755800.0
2013-07-30 15:20:00,21.42,21.44,21.39,21.41,1004800.0,16.6145,16.63,16.5912,16.6067,1004800.0
2013-07-30 15:30:00,21.41,21.44,21.4,21.43,779600.0,16.6067,16.63,16.5989,16.6222,779600.0
2013-07-30 15:40:00,21.43,21.45,21.34,21.36,2054000.0,16.6222,16.6377,16.5524,16.5679,2054000.0
2013-07-30 15:50:00,21.36,21.39,21.33,21.36,3172400.0,16.5679,16.5912,16.5447,16.5679,3172400.0
2013-07-31 09:30:00,22.15,22.2,21.97,22.03,4806200.0,17.1807,17.2195,17.0411,17.0876,4806200.0
2013-07-31 09:40:00,22.03,22.5,22.0,22.42,3829000.0,17.0876,17.4522,17.0643,17.3901,3829000.0
2013-07-31 09:50:00,22.42,22.49,22.29,22.45,2588200.0,17.3901,17.4444,17.2893,17.4134,2588200.0
2013-07-31 10:00:00,22.46,22.57,22.42,22.5,2666200.0,17.4211,17.5065,17.3901,17.4522,2666200.0
2013-07-31 10:10:00,22.5,22.53,22.32,22.36,2353400.0,17.4522,17.4754,17.3125,17.3436,2353400.0
2013-07-31 10:20:00,22.36,22.5,22.36,22.49,1468600.0,17.3436,17.4522,17.3436,17.4444,1468600.0
2013-07-31 10:30:00,22.49,22.53,22.45,22.53,1131000.0,17.4444,17.4754,17.4134,17.4754,1131000.0
2013-07-31 10:40:00,22.53,22.65,22.49,22.65,782800.0,17.4754,17.5685,17.4444,17.5685,782800.0
2013-07-31 10:50:00,22.65,22.67,22.59,22.6,1384400.0,17.5685,17.584,17.522,17.5297,1384400.0
2013-07-31 11:00:00,22.59,22.63,22.54,22.56,1122400.0,17.522,17.553,17.4832,17.4987,1122400.0
2013-07-31 11:10:00,22.55,22.59,22.54,22.54,1344400.0,17.4909,17.522,17.4832,17.4832,1344400.0
2013-07-31 11:20:00,22.54,22.55,22.48,22.49,1639000.0,17.4832,17.4909,17.4367,17.4444,1639000.0
2013-07-31 11:30:00,22.48,22.55,22.48,22.53,672000.0,17.4367,17.4909,17.4367,17.4754,672000.0
2013-07-31 11:40:00,22.53,22.55,22.5,22.51,509000.0,17.4754,17.4909,17.4522,17.4599,509000.0
2013-07-31 11:50:00,22.51,22.53,22.5,22.52,954600.0,17.4599,17.4754,17.4522,17.4677,954600.0
2013-07-31 12:00:00,22.52,22.54,22.5,22.54,706800.0,17.4677,17.4832,17.4522,17.4832,706800.0
2013-07-31 12:10:00,22.54,22.55,22.5,22.55,1395200.0,17.4832,17.4909,17.4522,17.4909,1395200.0
2013-07-31 12:20:00,22.55,22.59,22.55,22.57,795400.0,17.4909,17.522,17.4909,17.5065,795400.0
2013-07-31 12:30:00,22.57,22.57,22.52,22.55,653400.0,17.5065,17.5065,17.4677,17.4909,653400.0
2013-07-31 12:40:00,22.56,22.6,22.53,22.6,617200.0,17.4987,17.5297,17.4754,17.5297,617200.0
2013-07-31 12:50:00,22.6,22.66,22.58,22.65,872400.0,17.5297,17.5763,17.5142,17.5685,872400.0
2013-07-31 13:00:00,22.66,22.7,22.58,22.58,987600.0,17.5763,17.6073,17.5142,17.5142,987600.0
2013-07-31 13:10:00,22.58,22.61,22.56,22.58,796800.0,17.5142,17.5375,17.4987,17.5142,796800.0
2013-07-31 13:20:00,22.58,22.61,22.56,22.57,275000.0,17.5142,17.5375,17.4987,17.5065,275000.0
2013-07-31 13:30:00,22.57,22.57,22.5,22.52,408200.0,17.5065,17.5065,17.4522,17.4677,408200.0
2013-07-31 13:40:00,22.52,22.53,22.5,22.5,459400.0,17.4677,17.4754,17.4522,17.4522,459400.0
2013-07-31 13:50:00,22.5,22.53,22.46,22.5,668600.0,17.4522,17.4754,17.4211,17.4522,668600.0
2013-07-31 14:00:00,22.5,22.57,22.5,22.5,654600.0,17.4522,17.5065,17.4522,17.4522,654600.0
2013-07-31 14:10:00,22.5,22.5,22.42,22.46,869400.0,17.4522,17.4522,17.3901,17.4211,869400.0
2013-07-31 14:20:00,22.46,22.55,22.43,22.5,593400.0,17.4211,17.4909,17.3979,17.4522,593400.0
2013-07-31 14:30:00,22.5,22.56,22.49,22.53,547800.0,17.4522,17.4987,17.4444,17.4754,547800.0
2013-07-31 14:40:00,22.53,22.59,22.52,22.54,534000.0,17.4754,17.522,17.4677,17.4832,534000.0
2013-07-31 14:50:00,22.54,22.63,22.54,22.62,451600.0,17.4832,17.553,17.4832,17.5452,451600.0
2013-07-31 15:00:00,22.62,22.66,22.6,22.66,834600.0,17.5452,17.5763,17.5297,17.5763,834600.0
2013-07-31 15:10:00,22.66,22.67,22.59,22.6,813200.0,17.5763,17.584,17.522,17.5297,813200.0
2013-07-31 15:20:00,22.61,22.67,22.59,22.66,656800.0,17.5375,17.584,17.522,17.5763,656800.0
2013-07-31 15:30:00,22.65,22.67,22.61,22.63,1103200.0,17.5685,17.584,17.5375,17.553,1103200.0
2013-07-31 15:40:00,22.62,22.62,22.55,22.59,942600.0,17.5452,17.5452,17.4909,17.522,942600.0
2013-07-31 15:50:00,22.59,22.59,22.51,22.55,4133400.0,17.522,17.522,17.4599,17.4909,4133400.0
2013-08-01 09:30:00,22.89,22.99,22.85,22.96,1913000.0,17.7547,17.8322,17.7236,17.809,1913000.0
2013-08-01 09:40:00,22.97,22.97,22.85,22.9,1764600.0,17.8167,17.8167,17.7236,17.7624,1764600.0
2013-08-01 09:50:00,22.91,22.96,22.87,22.95,740200.0,17.7702,17.809,17.7392,17.8012,740200.0
2013-08-01 10:00:00,22.95,23.05,22.92,23.03,1172600.0,17.8012,17.8788,17.7779,17.8633,1172600.0
2013-08-01 10:10:00,23.03,23.11,23.0,23.1,1404200.0,17.8633,17.9253,17.84,17.9176,1404200.0
2013-08-01 10:20:00,23.1,23.17,23.09,23.13,935000.0,17.9176,17.9719,17.9098,17.9408,935000.0
2013-08-01 10:30:00,23.13,23.13,23.05,23.05,948800.0,17.9408,17.9408,17.8788,17.8788,948800.0
2013-08-01 10:40:00,23.05,23.12,23.05,23.09,798800.0,17.8788,17.9331,17.8788,17.9098,798800.0
2013-08-01 10:50:00,23.09,23.09,23.04,23.05,655200.0,17.9098,17.9098,17.871,17.8788,655200.0
2013-08-01 11:00:00,23.05,23.1,23.04,23.07,1103600.0,17.8788,17.9176,17.871,17.8943,1103600.0
2013-08-01 11:10:00,23.07,23.07,23.02,23.02,405000.0,17.8943,17.8943,17.8555,17.8555,405000.0
2013-08-01 11:20:00,23.02,23.07,23.02,23.04,1270000.0,17.8555,17.8943,17.8555,17.871,1270000.0
2013-08-01 11:30:00,23.04,23.07,23.02,23.06,696400.0,17.871,17.8943,17.8555,17.8865,696400.0
2013-08-01 11:40:00,23.06,23.07,23.04,23.05,436200.0,17.8865,17.8943,17.871,17.8788,436200.0
2013-08-01 11:50:00,23.06,23.06,23.0,23.0,285800.0,17.8865,17.8865,17.84,17.84,285800.0
2013-08-01 12:00:00,23.0,23.0,22.95,22.95,166400.0,17.84,17.84,17.8012,17.8012,166400.0
2013-08-01 12:10:00,22.95,23.13,22.95,23.06,1084000.0,17.8012,17.9408,17.8012,17.8865,1084000.0
2013-08-01 12:20:00,23.05,23.11,23.05,23.05,243200.0,17.8788,17.9253,17.8788,17.8788,243200.0
2013-08-01 12:30:00,23.05,23.07,23.0,23.0,221000.0,17.8788,17.8943,17.84,17.84,221000.0
2013-08-01 12:40:00,23.0,23.01,22.93,22.97,406600.0,17.84,17.8477,17.7857,17.8167,406600.0
2013-08-01 12:50:00,22.97,23.03,22.97,23.03,339200.0,17.8167,17.8633,17.8167,17.8633,339200.0
2013-08-01 13:00:00,23.03,23.03,22.99,23.0,280200.0,17.8633,17.8633,17.8322,17.84,280200.0
2013-08-01 13:10:00,23.0,23.0,22.97,22.97,184000.0,17.84,17.84,17.8167,17.8167,184000.0
2013-08-01 13:20:00,22.97,22.98,22.96,22.97,227000.0,17.8167,17.8245,17.809,17.8167,227000.0
2013-08-01 13:30:00,22.96,22.97,22.93,22.93,293400.0,17.809,17.8167,17.7857,17.7857,293400.0
2013-08-01 13:40:00,22.93,22.95,22.91,22.95,265600.0,17.7857,17.8012,17.7702,17.8012,265600.0
2013-08-01 13:50:00,22.95,22.97,22.94,22.96,332800.0,17.8012,17.8167,17.7935,17.809,332800.0
2013-08-01 14:00:00,22.95,22.99,22.93,22.99,599600.0,17.8012,17.8322,17.7857,17.8322,599600.0
2013-08-01 14:10:00,22.99,23.02,22.97,23.0,542800.0,17.8322,17.8555,17.8167,17.84,542800.0
2013-08-01 14:20:00,23.0,23.02,23.0,23.0,314000.0,17.84,17.8555,17.84,17.84,314000.0
2013-08-01 14:30:00,23.0,23.02,23.0,23.0,347400.0,17.84,17.8555,17.84,17.84,347400.0
2013-08-01 14:40:00,23.0,23.02,23.0,23.0,354400.0,17.84,17.8555,17.84,17.84,354400.0
2013-08-01 14:50:00,23.0,23.02,22.98,22.98,319000.0,17.84,17.8555,17.8245,17.8245,319000.0
2013-08-01 15:00:00,22.98,23.0,22.98,22.98,289400.0,17.8245,17.84,17.8245,17.8245,289400.0
2013-08-01 15:10:00,22.99,22.99,22.94,22.95,397200.0,17.8322,17.8322,17.7935,17.8012,397200.0
2013-08-01 15:20:00,22.96,22.97,22.93,22.96,455000.0,17.809,17.8167,17.7857,17.809,455000.0
2013-08-01 15:30:00,22.96,22.98,22.94,22.95,540800.0,17.809,17.8245,17.7935,17.8012,540800.0
2013-08-01 15:40:00,22.96,22.97,22.92,22.93,874000.0,17.809,17.8167,17.7779,17.7857,874000.0
2013-08-01 15:50:00,22.93,23.0,22.91,22.92,2019600.0,17.7857,17.84,17.7702,17.7779,2019600.0
2013-08-02 09:30:00,22.95,22.95,22.7,22.93,1079000.0,17.8012,17.8012,17.6073,17.7857,1079000.0
2013-08-02 09:40:00,22.93,22.93,22.86,22.88,709400.0,17.7857,17.7857,17.7314,17.7469,709400.0
2013-08-02 09:50:00,22.88,22.91,22.8,22.81,501000.0,17.7469,17.7702,17.6849,17.6926,501000.0
2013-08-02 10:00:00,22.81,22.89,22.8,22.88,798400.0,17.6926,17.7547,17.6849,17.7469,798400.0
2013-08-02 10:10:00,22.88,22.92,22.83,22.83,673000.0,17.7469,17.7779,17.7081,17.7081,673000.0
2013-08-02 10:20:00,22.83,22.88,22.82,22.85,1158400.0,17.7081,17.7469,17.7004,17.7236,1158400.0
2013-08-02 10:30:00,22.85,22.88,22.83,22.85,643000.0,17.7236,17.7469,17.7081,17.7236,643000.0
2013-08-02 10:40:00,22.85,22.86,22.8,22.82,766400.0,17.7236,17.7314,17.6849,17.7004,766400.0
2013-08-02 10:50:00,22.82,22.84,22.8,22.83,399000.0,17.7004,17.7159,17.6849,17.7081,399000.0
2013-08-02 11:00:00,22.84,22.85,22.83,22.84,524600.0,17.7159,17.7236,17.7081,17.7159,524600.0
2013-08-02 11:10:00,22.84,22.85,22.82,22.85,478200.0,17.7159,17.7236,17.7004,17.7236,478200.0
2013-08-02 11:20:00,22.85,22.89,22.84,22.86,988400.0,17.7236,17.7547,17.7159,17.7314,988400.0
2013-08-02 11:30:00,22.86,22.88,22.85,22.86,268800.0,17.7314,17.7469,17.7236,17.7314,268800.0
2013-08-02 11:40:00,22.86,22.87,22.84,22.85,180200.0,17.7314,17.7392,17.7159,17.7236,180200.0
2013-08-02 11:50:00,22.85,22.86,22.83,22.84,236600.0,17.7236,17.7314,17.7081,17.7159,236600.0
2013-08-02 12:00:00,22.84,22.84,22.81,22.83,329200.0,17.7159,17.7159,17.6926,17.7081,329200.0
2013-08-02 12:10:00,22.83,22.85,22.83,22.83,288800.0,17.7081,17.7236,17.7081,17.7081,288800.0
2013-08-02 12:20:00,22.83,22.86,22.83,22.86,361000.0,17.7081,17.7314,17.7081,17.7314,361000.0
2013-08-02 12:30:00,22.86,22.86,22.85,22.86,286000.0,17.7314,17.7314,17.7236,17.7314,286000.0
2013-08-02 12:40:00,22.86,22.89,22.86,22.89,454800.0,17.7314,17.7547,17.7314,17.7547,454800.0
2013-08-02 12:50:00,22.88,22.9,22.86,22.88,576400.0,17.7469,17.7624,17.7314,17.7469,576400.0
2013-08-02 13:00:00,22.89,22.89,22.83,22.83,186800.0,17.7547,17.7547,17.7081,17.7081,186800.0
2013-08-02 13:10:00,22.83,22.85,22.81,22.83,413800.0,17.7081,17.7236,17.6926,17.7081,413800.0
2013-08-02 13:20:00,22.83,22.83,22.81,22.82,179400.0,17.7081,17.7081,17.6926,17.7004,179400.0
2013-08-02 13:30:00,22.81,22.83,22.76,22.76,349000.0,17.6926,17.7081,17.6538,17.6538,349000.0
2013-08-02 13:40:00,22.76,22.77,22.73,22.75,603800.0,17.6538,17.6616,17.6306,17.6461,603800.0
2013-08-02 13:50:00,22.74,22.75,22.74,22.75,372800.0,17.6383,17.6461,17.6383,17.6461,372800.0
2013-08-02 14:00:00,22.75,22.77,22.75,22.77,234800.0,17.6461,17.6616,17.6461,17.6616,234800.0
2013-08-02 14:10:00,22.77,22.85,22.76,22.84,391600.0,17.6616,17.7236,17.6538,17.7159,391600.0
2013-08-02 14:20:00,22.84,22.86,22.83,22.84,347200.0,17.7159,17.7314,17.7081,17.7159,347200.0
2013-08-02 14:30:00,22.84,22.85,22.83,22.85,248800.0,17.7159,17.7236,17.7081,17.7236,248800.0
2013-08-02 14:40:00,22.85,22.85,22.83,22.83,520800.0,17.7236,17.7236,17.7081,17.7081,520800.0
2013-08-02 14:50:00,22.83,22.83,22.8,22.81,151400.0,17.7081,17.7081,17.6849,17.6926,151400.0
2013-08-02 15:00:00,22.81,22.85,22.81,22.82,321400.0,17.6926,17.7236,17.6926,17.7004,321400.0
2013-08-02 15:10:00,22.82,22.84,22.82,22.83,365600.0,17.7004,17.7159,17.7004,17.7081,365600.0
2013-08-02 15:20:00,22.83,22.86,22.82,22.85,186400.0,17.7081,17.7314,17.7004,17.7236,186400.0
2013-08-02 15:30:00,22.85,22.85,22.83,22.84,218000.0,17.7236,17.7236,17.7081,17.7159,218000.0
2013-08-02 15:40:00,22.83,22.86,22.83,22.83,606600.0,17.7081,17.7314,17.7081,17.7081,606600.0
2013-08-02 15:50:00,22.84,22.9,22.83,22.86,3041000.0,17.7159,17.7624,17.7081,17.7314,3041000.0
2013-08-05 09:30:00,22.77,22.9,22.77,22.9,553200.0,17.6616,17.7624,17.6616,17.7624,553200.0
2013-08-05 09:40:00,22.89,22.98,22.88,22.96,885600.0,17.7547,17.8245,17.7469,17.809,885600.0
2013-08-05 09:50:00,22.96,22.98,22.91,22.92,314400.0,17.809,17.8245,17.7702,17.7779,314400.0
2013-08-05 10:00:00,22.92,22.95,22.88,22.89,338400.0,17.7779,17.8012,17.7469,17.7547,338400.0
2013-08-05 10:10:00,22.9,22.92,22.88,22.9,252600.0,17.7624,17.7779,17.7469,17.7624,252600.0
2013-08-05 10:20:00,22.9,22.93,22.89,22.9,324200.0,17.7624,17.7857,17.7547,17.7624,324200.0
2013-08-05 10:30:00,22.9,22.92,22.89,22.91,640400.0,17.7624,17.7779,17.7547,17.7702,640400.0
2013-08-05 10:40:00,22.91,22.92,22.9,22.9,265400.0,17.7702,17.7779,17.7624,17.7624,265400.0
2013-08-05 10:50:00,22.91,22.92,22.87,22.88,209400.0,17.7702,17.7779,17.7392,17.7469,209400.0
2013-08-05 11:00:00,22.88,22.9,22.86,22.9,304000.0,17.7469,17.7624,17.7314,17.7624,304000.0
2013-08-05 11:10:00,22.9,22.92,22.9,22.92,172000.0,17.7624,17.7779,17.7624,17.7779,172000.0
2013-08-05 11:20:00,22.92,22.92,22.9,22.9,187400.0,17.7779,17.7779,17.7624,17.7624,187400.0
2013-08-05 11:30:00,22.9,22.9,22.86,22.88,279600.0,17.7624,17.7624,17.7314,17.7469,279600.0
2013-08-05 11:40:00,22.88,22.9,22.87,22.89,261200.0,17.7469,17.7624,17.7392,17.7547,261200.0
2013-08-05 11:50:00,22.89,22.91,22.89,22.9,214600.0,17.7547,17.7702,17.7547,17.7624,214600.0
2013-08-05 12:00:00,22.91,22.91,22.9,22.91,168800.0,17.7702,17.7702,17.7624,17.7702,168800.0
2013-08-05 12:10:00,22.91,22.92,22.9,22.92,318600.0,17.7702,17.7779,17.7624,17.7779,318600.0
2013-08-05 12:20:00,22.92,22.92,22.9,22.9,543000.0,17.7779,17.7779,17.7624,17.7624,543000.0
2013-08-05 12:30:00,22.91,22.91,22.89,22.9,324800.0,17.7702,17.7702,17.7547,17.7624,324800.0
2013-08-05 12:40:00,22.91,22.91,22.88,22.89,855000.0,17.7702,17.7702,17.7469,17.7547,855000.0
2013-08-05 12:50:00,22.89,22.89,22.88,22.89,334000.0,17.7547,17.7547,17.7469,17.7547,334000.0
2013-08-05 13:00:00,22.89,22.89,22.86,22.88,602800.0,17.7547,17.7547,17.7314,17.7469,602800.0
2013-08-05 13:10:00,22.88,22.88,22.83,22.83,382000.0,17.7469,17.7469,17.7081,17.7081,382000.0
2013-08-05 13:20:00,22.83,22.85,22.83,22.84,557400.0,17.7081,17.7236,17.7081,17.7159,557400.0
2013-08-05 13:30:00,22.83,22.84,22.81,22.82,422800.0,17.7081,17.7159,17.6926,17.7004,422800.0
2013-08-05 13:40:00,22.82,22.84,22.82,22.83,421400.0,17.7004,17.7159,17.7004,17.7081,421400.0
2013-08-05 13:50:00,22.84,22.85,22.82,22.83,221200.0,17.7159,17.7236,17.7004,17.7081,221200.0
2013-08-05 14:00:00,22.83,22.84,22.82,22.82,217800.0,17.7081,17.7159,17.7004,17.7004,217800.0
2013-08-05 14:10:00,22.82,22.83,22.81,22.83,136800.0,17.7004,17.7081,17.6926,17.7081,136800.0
2013-08-05 14:20:00,22.83,22.83,22.79,22.83,205800.0,17.7081,17.7081,17.6771,17.7081,205800.0
2013-08-05 14:30:00,22.83,22.84,22.82,22.83,295400.0,17.7081,17.7159,17.7004,17.7081,295400.0
2013-08-05 14:40:00,22.83,22.83,22.82,22.82,180200.0,17.7081,17.7081,17.7004,17.7004,180200.0
2013-08-05 14:50:00,22.82,22.84,22.82,22.84,141600.0,17.7004,17.7159,17.7004,17.7159,141600.0
2013-08-05 15:00:00,22.84,22.84,22.82,22.82,112400.0,17.7159,17.7159,17.7004,17.7004,112400.0
2013-08-05 15:10:00,22.83,22.84,22.82,22.83,452600.0,17.7081,17.7159,17.7004,17.7081,452600.0
2013-08-05 15:20:00,22.83,22.84,22.82,22.83,297800.0,17.7081,17.7159,17.7004,17.7081,297800.0
2013-08-05 15:30:00,22.83,22.84,22.82,22.83,384000.0,17.7081,17.7159,17.7004,17.7081,384000.0
2013-08-05 15:40:00,22.83,22.84,22.8,22.8,379600.0,17.7081,17.7159,17.6849,17.6849,379600.0
2013-08-05 15:50:00,22.8,22.83,22.8,22.81,1410000.0,17.6849,17.7081,17.6849,17.6926,1410000.0
2013-08-06 09:30:00,22.71,22.82,22.71,22.75,735600.0,17.6151,17.7004,17.6151,17.6461,735600.0
2013-08-06 09:40:00,22.76,22.76,22.65,22.66,765000.0,17.6538,17.6538,17.5685,17.5763,765000.0
2013-08-06 09:50:00,22.65,22.66,22.52,22.52,1573000.0,17.5685,17.5763,17.4677,17.4677,1573000.0
2013-08-06 10:00:00,22.52,22.55,22.5,22.53,788600.0,17.4677,17.4909,17.4522,17.4754,788600.0
2013-08-06 10:10:00,22.54,22.54,22.48,22.51,1186400.0,17.4832,17.4832,17.4367,17.4599,1186400.0
2013-08-06 10:20:00,22.51,22.51,22.49,22.49,481400.0,17.4599,17.4599,17.4444,17.4444,481400.0
2013-08-06 10:30:00,22.49,22.5,22.47,22.48,572400.0,17.4444,17.4522,17.4289,17.4367,572400.0
2013-08-06 10:40:00,22.48,22.48,22.46,22.47,513200.0,17.4367,17.4367,17.4211,17.4289,513200.0
2013-08-06 10:50:00,22.47,22.49,22.43,22.45,447800.0,17.4289,17.4444,17.3979,17.4134,447800.0
2013-08-06 11:00:00,22.45,22.48,22.42,22.48,491000.0,17.4134,17.4367,17.3901,17.4367,491000.0
2013-08-06 11:10:00,22.48,22.48,22.42,22.43,466800.0,17.4367,17.4367,17.3901,17.3979,466800.0
2013-08-06 11:20:00,22.43,22.43,22.4,22.42,603800.0,17.3979,17.3979,17.3746,17.3901,603800.0
2013-08-06 11:30:00,22.42,22.43,22.41,22.42,333600.0,17.3901,17.3979,17.3824,17.3901,333600.0
2013-08-06 11:40:00,22.42,22.43,22.4,22.4,452200.0,17.3901,17.3979,17.3746,17.3746,452200.0
2013-08-06 11:50:00,22.4,22.43,22.36,22.43,448800.0,17.3746,17.3979,17.3436,17.3979,448800.0
2013-08-06 12:00:00,22.42,22.43,22.41,22.42,195200.0,17.3901,17.3979,17.3824,17.3901,195200.0
2013-08-06 12:10:00,22.42,22.43,22.38,22.38,243800.0,17.3901,17.3979,17.3591,17.3591,243800.0
2013-08-06 12:20:00,22.38,22.42,22.36,22.42,604600.0,17.3591,17.3901,17.3436,17.3901,604600.0
2013-08-06 12:30:00,22.42,22.43,22.41,22.42,306200.0,17.3901,17.3979,17.3824,17.3901,306200.0
2013-08-06 12:40:00,22.42,22.43,22.42,22.42,467000.0,17.3901,17.3979,17.3901,17.3901,467000.0
2013-08-06 12:50:00,22.42,22.43,22.41,22.43,226800.0,17.3901,17.3979,17.3824,17.3979,226800.0
2013-08-06 13:00:00,22.43,22.45,22.42,22.44,159600.0,17.3979,17.4134,17.3901,17.4056,159600.0
2013-08-06 13:10:00,22.43,22.44,22.41,22.42,138400.0,17.3979,17.4056,17.3824,17.3901,138400.0
2013-08-06 13:20:00,22.43,22.43,22.41,22.41,156400.0,17.3979,17.3979,17.3824,17.3824,156400.0
2013-08-06 13:30:00,22.41,22.41,22.38,22.39,358400.0,17.3824,17.3824,17.3591,17.3668,358400.0
2013-08-06 13:40:00,22.39,22.41,22.39,22.41,184200.0,17.3668,17.3824,17.3668,17.3824,184200.0
2013-08-06 13:50:00,22.41,22.44,22.4,22.43,378600.0,17.3824,17.4056,17.3746,17.3979,378600.0
2013-08-06 14:00:00,22.43,22.45,22.41,22.43,480800.0,17.3979,17.4134,17.3824,17.3979,480800.0
2013-08-06 14:10:00,22.43,22.43,22.41,22.43,395200.0,17.3979,17.3979,17.3824,17.3979,395200.0
2013-08-06 14:20:00,22.43,22.45,22.42,22.43,453000.0,17.3979,17.4134,17.3901,17.3979,453000.0
2013-08-06 14:30:00,22.43,22.46,22.41,22.43,777600.0,17.3979,17.4211,17.3824,17.3979,777600.0
2013-08-06 14:40:00,22.43,22.43,22.4,22.41,379400.0,17.3979,17.3979,17.3746,17.3824,379400.0
2013-08-06 14:50:00,22.4,22.41,22.39,22.39,185200.0,17.3746,17.3824,17.3668,17.3668,185200.0
2013-08-06 15:00:00,22.39,22.42,22.39,22.41,352000.0,17.3668,17.3901,17.3668,17.3824,352000.0
2013-08-06 15:10:00,22.41,22.46,22.41,22.45,433000.0,17.3824,17.4211,17.3824,17.4134,433000.0
2013-08-06 15:20:00,22.45,22.48,22.45,22.48,262600.0,17.4134,17.4367,17.4134,17.4367,262600.0
2013-08-06 15:30:00,22.48,22.5,22.45,22.49,535200.0,17.4367,17.4522,17.4134,17.4444,535200.0
2013-08-06 15:40:00,22.49,22.5,22.48,22.49,560600.0,17.4444,17.4522,17.4367,17.4444,560600.0
2013-08-06 15:50:00,22.5,22.52,22.47,22.49,2524600.0,17.4522,17.4677,17.4289,17.4444,2524600.0
2013-08-07 09:30:00,22.39,22.5,22.35,22.36,613400.0,17.3668,17.4522,17.3358,17.3436,613400.0
2013-08-07 09:40:00,22.36,22.47,22.35,22.43,590400.0,17.3436,17.4289,17.3358,17.3979,590400.0
2013-08-07 09:50:00,22.42,22.43,22.39,22.42,453800.0,17.3901,17.3979,17.3668,17.3901,453800.0
2013-08-07 10:00:00,22.42,22.43,22.35,22.36,463800.0,17.3901,17.3979,17.3358,17.3436,463800.0
2013-08-07 10:10:00,22.36,22.37,22.32,22.36,404200.0,17.3436,17.3513,17.3125,17.3436,404200.0
2013-08-07 10:20:00,22.36,22.36,22.32,22.36,380600.0,17.3436,17.3436,17.3125,17.3436,380600.0
2013-08-07 10:30:00,22.35,22.38,22.32,22.38,389000.0,17.3358,17.3591,17.3125,17.3591,389000.0
2013-08-07 10:40:00,22.37,22.4,22.35,22.39,213000.0,17.3513,17.3746,17.3358,17.3668,213000.0
2013-08-07 10:50:00,22.39,22.43,22.36,22.43,371800.0,17.3668,17.3979,17.3436,17.3979,371800.0
2013-08-07 11:00:00,22.43,22.47,22.4,22.47,319600.0,17.3979,17.4289,17.3746,17.4289,319600.0
2013-08-07 11:10:00,22.47,22.49,22.45,22.47,361200.0,17.4289,17.4444,17.4134,17.4289,361200.0
2013-08-07 11:20:00,22.47,22.49,22.46,22.46,234200.0,17.4289,17.4444,17.4211,17.4211,234200.0
2013-08-07 11:30:00,22.46,22.48,22.44,22.44,270200.0,17.4211,17.4367,17.4056,17.4056,270200.0
2013-08-07 11:40:00,22.44,22.46,22.42,22.43,247600.0,17.4056,17.4211,17.3901,17.3979,247600.0
2013-08-07 11:50:00,22.43,22.48,22.43,22.45,395800.0,17.3979,17.4367,17.3979,17.4134,395800.0
2013-08-07 12:00:00,22.46,22.46,22.42,22.43,195000.0,17.4211,17.4211,17.3901,17.3979,195000.0
2013-08-07 12:10:00,22.43,22.5,22.43,22.48,235800.0,17.3979,17.4522,17.3979,17.4367,235800.0
2013-08-07 12:20:00,22.49,22.5,22.47,22.48,127400.0,17.4444,17.4522,17.4289,17.4367,127400.0
2013-08-07 12:30:00,22.48,22.56,22.48,22.55,260600.0,17.4367,17.4987,17.4367,17.4909,260600.0
2013-08-07 12:40:00,22.55,22.56,22.53,22.53,272400.0,17.4909,17.4987,17.4754,17.4754,272400.0
2013-08-07 12:50:00,22.53,22.55,22.52,22.55,153400.0,17.4754,17.4909,17.4677,17.4909,153400.0
2013-08-07 13:00:00,22.55,22.55,22.52,22.55,337800.0,17.4909,17.4909,17.4677,17.4909,337800.0
2013-08-07 13:10:00,22.55,22.56,22.53,22.54,447400.0,17.4909,17.4987,17.4754,17.4832,447400.0
2013-08-07 13:20:00,22.54,22.54,22.5,22.53,200600.0,17.4832,17.4832,17.4522,17.4754,200600.0
2013-08-07 13:30:00,22.54,22.58,22.53,22.55,243200.0,17.4832,17.5142,17.4754,17.4909,243200.0
2013-08-07 13:40:00,22.55,22.55,22.51,22.53,148400.0,17.4909,17.4909,17.4599,17.4754,148400.0
2013-08-07 13:50:00,22.53,22.54,22.5,22.53,178400.0,17.4754,17.4832,17.4522,17.4754,178400.0
2013-08-07 14:00:00,22.53,22.58,22.52,22.57,415400.0,17.4754,17.5142,17.4677,17.5065,415400.0
2013-08-07 14:10:00,22.57,22.65,22.57,22.61,752800.0,17.5065,17.5685,17.5065,17.5375,752800.0
2013-08-07 14:20:00,22.61,22.61,22.55,22.58,381200.0,17.5375,17.5375,17.4909,17.5142,381200.0
2013-08-07 14:30:00,22.58,22.59,22.56,22.56,268200.0,17.5142,17.522,17.4987,17.4987,268200.0
2013-08-07 14:40:00,22.57,22.57,22.52,22.54,251000.0,17.5065,17.5065,17.4677,17.4832,251000.0
2013-08-07 14:50:00,22.55,22.58,22.54,22.58,424200.0,17.4909,17.5142,17.4832,17.5142,424200.0
2013-08-07 15:00:00,22.58,22.6,22.57,22.58,293800.0,17.5142,17.5297,17.5065,17.5142,293800.0
2013-08-07 15:10:00,22.58,22.63,22.57,22.63,819400.0,17.5142,17.553,17.5065,17.553,819400.0
2013-08-07 15:20:00,22.62,22.64,22.61,22.63,802800.0,17.5452,17.5608,17.5375,17.553,802800.0
2013-08-07 15:30:00,22.63,22.66,22.61,22.65,895400.0,17.553,17.5763,17.5375,17.5685,895400.0
2013-08-07 15:40:00,22.65,22.66,22.62,22.62,518400.0,17.5685,17.5763,17.5452,17.5452,518400.0
2013-08-07 15:50:00,22.62,22.64,22.59,22.59,1849600.0,17.5452,17.5608,17.522,17.522,1849600.0
2013-08-08 09:30:00,22.77,22.86,22.68,22.77,703600.0,17.6616,17.7314,17.5918,17.6616,703600.0
2013-08-08 09:40:00,22.77,22.77,22.68,22.72,291800.0,17.6616,17.6616,17.5918,17.6228,291800.0
2013-08-08 09:50:00,22.72,22.75,22.68,22.71,323400.0,17.6228,17.6461,17.5918,17.6151,323400.0
2013-08-08 10:00:00,22.71,22.73,22.64,22.68,325400.0,17.6151,17.6306,17.5608,17.5918,325400.0
2013-08-08 10:10:00,22.68,22.68,22.61,22.63,455400.0,17.5918,17.5918,17.5375,17.553,455400.0
2013-08-08 10:20:00,22.63,22.65,22.61,22.64,284200.0,17.553,17.5685,17.5375,17.5608,284200.0
2013-08-08 10:30:00,22.64,22.65,22.56,22.6,506400.0,17.5608,17.5685,17.4987,17.5297,506400.0
2013-08-08 10:40:00,22.61,22.61,22.53,22.57,357600.0,17.5375,17.5375,17.4754,17.5065,357600.0
2013-08-08 10:50:00,22.57,22.57,22.55,22.55,189400.0,17.5065,17.5065,17.4909,17.4909,189400.0
2013-08-08 11:00:00,22.56,22.57,22.53,22.55,191200.0,17.4987,17.5065,17.4754,17.4909,191200.0
2013-08-08 11:10:00,22.55,22.56,22.54,22.55,127400.0,17.4909,17.4987,17.4832,17.4909,127400.0
2013-08-08 11:20:00,22.55,22.61,22.55,22.61,655000.0,17.4909,17.5375,17.4909,17.5375,655000.0
2013-08-08 11:30:00,22.61,22.61,22.53,22.53,776800.0,17.5375,17.5375,17.4754,17.4754,776800.0
2013-08-08 11:40:00,22.53,22.56,22.51,22.55,279600.0,17.4754,17.4987,17.4599,17.4909,279600.0
2013-08-08 11:50:00,22.56,22.59,22.54,22.59,281200.0,17.4987,17.522,17.4832,17.522,281200.0
2013-08-08 12:00:00,22.59,22.61,22.58,22.6,363800.0,17.522,17.5375,17.5142,17.5297,363800.0
2013-08-08 12:10:00,22.6,22.61,22.59,22.6,357800.0,17.5297,17.5375,17.522,17.5297,357800.0
2013-08-08 12:20:00,22.59,22.6,22.58,22.59,124400.0,17.522,17.5297,17.5142,17.522,124400.0
2013-08-08 12:30:00,22.59,22.6,22.56,22.59,196400.0,17.522,17.5297,17.4987,17.522,196400.0
2013-08-08 12:40:00,22.59,22.6,22.59,22.59,181000.0,17.522,17.5297,17.522,17.522,181000.0
2013-08-08 12:50:00,22.59,22.6,22.58,22.59,71800.0,17.522,17.5297,17.5142,17.522,71800.0
2013-08-08 13:00:00,22.59,22.61,22.58,22.6,323000.0,17.522,17.5375,17.5142,17.5297,323000.0
2013-08-08 13:10:00,22.6,22.6,22.58,22.59,107000.0,17.5297,17.5297,17.5142,17.522,107000.0
2013-08-08 13:20:00,22.58,22.6,22.58,22.59,165000.0,17.5142,17.5297,17.5142,17.522,165000.0
2013-08-08 13:30:00,22.6,22.6,22.56,22.56,191200.0,17.5297,17.5297,17.4987,17.4987,191200.0
2013-08-08 13:40:00,22.57,22.58,22.53,22.58,212400.0,17.5065,17.5142,17.4754,17.5142,212400.0
2013-08-08 13:50:00,22.58,22.59,22.57,22.59,199600.0,17.5142,17.522,17.5065,17.522,199600.0
2013-08-08 14:00:00,22.59,22.59,22.58,22.59,268400.0,17.522,17.522,17.5142,17.522,268400.0
2013-08-08 14:10:00,22.59,22.59,22.58,22.58,177200.0,17.522,17.522,17.5142,17.5142,177200.0
2013-08-08 14:20:00,22.58,22.59,22.55,22.59,196000.0,17.5142,17.522,17.4909,17.522,196000.0
2013-08-08 14:30:00,22.59,22.59,22.55,22.55,205600.0,17.522,17.522,17.4909,17.4909,205600.0
2013-08-08 14:40:00,22.56,22.57,22.55,22.55,132800.0,17.4987,17.5065,17.4909,17.4909,132800.0
2013-08-08 14:50:00,22.56,22.56,22.51,22.53,177000.0,17.4987,17.4987,17.4599,17.4754,177000.0
2013-08-08 15:00:00,22.53,22.54,22.52,22.54,242000.0,17.4754,17.4832,17.4677,17.4832,242000.0
2013-08-08 15:10:00,22.54,22.54,22.51,22.53,184600.0,17.4832,17.4832,17.4599,17.4754,184600.0
2013-08-08 15:20:00,22.54,22.54,22.5,22.5,394400.0,17.4832,17.4832,17.4522,17.4522,394400.0
2013-08-08 15:30:00,22.5,22.5,22.47,22.5,963400.0,17.4522,17.4522,17.4289,17.4522,963400.0
2013-08-08 15:40:00,22.5,22.5,22.5,22.5,715600.0,17.4522,17.4522,17.4522,17.4522,715600.0
2013-08-08 15:50:00,22.5,22.5,22.44,22.48,1351200.0,17.4522,17.4522,17.4056,17.4367,1351200.0
2013-08-09 09:30:00,22.39,22.53,22.38,22.43,330800.0,17.3668,17.4754,17.3591,17.3979,330800.0
2013-08-09 09:40:00,22.44,22.54,22.43,22.52,312200.0,17.4056,17.4832,17.3979,17.4677,312200.0
2013-08-09 09:50:00,22.52,22.55,22.51,22.53,416600.0,17.4677,17.4909,17.4599,17.4754,416600.0
2013-08-09 10:00:00,22.53,22.55,22.43,22.47,345600.0,17.4754,17.4909,17.3979,17.4289,345600.0
2013-08-09 10:10:00,22.47,22.5,22.45,22.48,225400.0,17.4289,17.4522,17.4134,17.4367,225400.0
2013-08-09 10:20:00,22.47,22.49,22.43,22.46,264000.0,17.4289,17.4444,17.3979,17.4211,264000.0
2013-08-09 10:30:00,22.46,22.5,22.46,22.49,414400.0,17.4211,17.4522,17.4211,17.4444,414400.0
2013-08-09 10:40:00,22.49,22.5,22.47,22.47,156800.0,17.4444,17.4522,17.4289,17.4289,156800.0
2013-08-09 10:50:00,22.47,22.49,22.42,22.42,370000.0,17.4289,17.4444,17.3901,17.3901,370000.0
2013-08-09 11:00:00,22.42,22.42,22.36,22.38,339600.0,17.3901,17.3901,17.3436,17.3591,339600.0
2013-08-09 11:10:00,22.38,22.39,22.35,22.38,168000.0,17.3591,17.3668,17.3358,17.3591,168000.0
2013-08-09 11:20:00,22.38,22.38,22.29,22.33,316000.0,17.3591,17.3591,17.2893,17.3203,316000.0
2013-08-09 11:30:00,22.33,22.39,22.32,22.39,289600.0,17.3203,17.3668,17.3125,17.3668,289600.0
2013-08-09 11:40:00,22.39,22.41,22.36,22.4,247200.0,17.3668,17.3824,17.3436,17.3746,247200.0
2013-08-09 11:50:00,22.41,22.43,22.4,22.41,147000.0,17.3824,17.3979,17.3746,17.3824,147000.0
2013-08-09 12:00:00,22.41,22.42,22.4,22.42,214800.0,17.3824,17.3901,17.3746,17.3901,214800.0
2013-08-09 12:10:00,22.42,22.45,22.41,22.42,134200.0,17.3901,17.4134,17.3824,17.3901,134200.0
2013-08-09 12:20:00,22.42,22.48,22.42,22.48,241600.0,17.3901,17.4367,17.3901,17.4367,241600.0
2013-08-09 12:30:00,22.48,22.5,22.46,22.49,492000.0,17.4367,17.4522,17.4211,17.4444,492000.0
2013-08-09 12:40:00,22.49,22.49,22.46,22.48,119600.0,17.4444,17.4444,17.4211,17.4367,119600.0
2013-08-09 12:50:00,22.48,22.49,22.44,22.45,127600.0,17.4367,17.4444,17.4056,17.4134,127600.0
2013-08-09 13:00:00,22.45,22.45,22.38,22.39,193000.0,17.4134,17.4134,17.3591,17.3668,193000.0
2013-08-09 13:10:00,22.39,22.41,22.39,22.41,137400.0,17.3668,17.3824,17.3668,17.3824,137400.0
2013-08-09 13:20:00,22.41,22.43,22.4,22.42,217200.0,17.3824,17.3979,17.3746,17.3901,217200.0
2013-08-09 13:30:00,22.42,22.45,22.42,22.44,110800.0,17.3901,17.4134,17.3901,17.4056,110800.0
2013-08-09 13:40:00,22.43,22.45,22.42,22.42,121600.0,17.3979,17.4134,17.3901,17.3901,121600.0
2013-08-09 13:50:00,22.42,22.46,22.41,22.42,167400.0,17.3901,17.4211,17.3824,17.3901,167400.0
2013-08-09 14:00:00,22.42,22.43,22.39,22.4,153000.0,17.3901,17.3979,17.3668,17.3746,153000.0
2013-08-09 14:10:00,22.4,22.41,22.39,22.39,224000.0,17.3746,17.3824,17.3668,17.3668,224000.0
2013-08-09 14:20:00,22.39,22.41,22.39,22.4,173000.0,17.3668,17.3824,17.3668,17.3746,173000.0
2013-08-09 14:30:00,22.4,22.4,22.34,22.35,281800.0,17.3746,17.3746,17.3281,17.3358,281800.0
2013-08-09 14:40:00,22.35,22.38,22.35,22.35,325600.0,17.3358,17.3591,17.3358,17.3358,325600.0
2013-08-09 14:50:00,22.35,22.37,22.35,22.37,241400.0,17.3358,17.3513,17.3358,17.3513,241400.0
2013-08-09 15:00:00,22.37,22.38,22.35,22.35,373000.0,17.3513,17.3591,17.3358,17.3358,373000.0
2013-08-09 15:10:00,22.35,22.36,22.33,22.36,468000.0,17.3358,17.3436,17.3203,17.3436,468000.0
2013-08-09 15:20:00,22.36,22.37,22.31,22.31,345600.0,17.3436,17.3513,17.3048,17.3048,345600.0
2013-08-09 15:30:00,22.31,22.33,22.27,22.33,616400.0,17.3048,17.3203,17.2738,17.3203,616400.0
2013-08-09 15:40:00,22.33,22.35,22.28,22.29,472200.0,17.3203,17.3358,17.2815,17.2893,472200.0
2013-08-09 15:50:00,22.29,22.32,22.28,22.32,1019000.0,17.2893,17.3125,17.2815,17.3125,1019000.0
2013-08-12 09:30:00,22.19,22.24,22.14,22.2,417200.0,17.2117,17.2505,17.1729,17.2195,417200.0
2013-08-12 09:40:00,22.2,22.27,22.18,22.27,320200.0,17.2195,17.2738,17.204,17.2738,320200.0
2013-08-12 09:50:00,22.27,22.3,22.23,22.24,412400.0,17.2738,17.297,17.2427,17.2505,412400.0
2013-08-12 10:00:00,22.24,22.32,22.24,22.31,425400.0,17.2505,17.3125,17.2505,17.3048,425400.0
2013-08-12 10:10:00,22.31,22.38,22.31,22.38,421800.0,17.3048,17.3591,17.3048,17.3591,421800.0
2013-08-12 10:20:00,22.38,22.39,22.33,22.35,333000.0,17.3591,17.3668,17.3203,17.3358,333000.0
2013-08-12 10:30:00,22.35,22.41,22.35,22.36,294400.0,17.3358,17.3824,17.3358,17.3436,294400.0
2013-08-12 10:40:00,22.36,22.38,22.34,22.34,281800.0,17.3436,17.3591,17.3281,17.3281,281800.0
2013-08-12 10:50:00,22.35,22.4,22.33,22.38,208000.0,17.3358,17.3746,17.3203,17.3591,208000.0
2013-08-12 11:00:00,22.38,22.42,22.38,22.4,221200.0,17.3591,17.3901,17.3591,17.3746,221200.0
2013-08-12 11:10:00,22.39,22.4,22.36,22.38,115200.0,17.3668,17.3746,17.3436,17.3591,115200.0
2013-08-12 11:20:00,22.39,22.39,22.35,22.36,122400.0,17.3668,17.3668,17.3358,17.3436,122400.0
2013-08-12 11:30:00,22.36,22.41,22.35,22.41,153600.0,17.3436,17.3824,17.3358,17.3824,153600.0
2013-08-12 11:40:00,22.4,22.43,22.4,22.43,249600.0,17.3746,17.3979,17.3746,17.3979,249600.0
2013-08-12 11:50:00,22.43,22.43,22.4,22.43,349600.0,17.3979,17.3979,17.3746,17.3979,349600.0
2013-08-12 12:00:00,22.43,22.43,22.42,22.43,139400.0,17.3979,17.3979,17.3901,17.3979,139400.0
2013-08-12 12:10:00,22.43,22.43,22.4,22.42,239400.0,17.3979,17.3979,17.3746,17.3901,239400.0
2013-08-12 12:20:00,22.41,22.43,22.4,22.4,191600.0,17.3824,17.3979,17.3746,17.3746,191600.0
2013-08-12 12:30:00,22.4,22.4,22.36,22.37,173800.0,17.3746,17.3746,17.3436,17.3513,173800.0
2013-08-12 12:40:00,22.38,22.4,22.37,22.39,122000.0,17.3591,17.3746,17.3513,17.3668,122000.0
2013-08-12 12:50:00,22.38,22.4,22.37,22.39,167600.0,17.3591,17.3746,17.3513,17.3668,167600.0
2013-08-12 13:00:00,22.4,22.4,22.38,22.39,156400.0,17.3746,17.3746,17.3591,17.3668,156400.0
2013-08-12 13:10:00,22.39,22.4,22.37,22.39,179800.0,17.3668,17.3746,17.3513,17.3668,179800.0
2013-08-12 13:20:00,22.39,22.41,22.37,22.41,152600.0,17.3668,17.3824,17.3513,17.3824,152600.0
2013-08-12 13:30:00,22.41,22.41,22.38,22.38,112600.0,17.3824,17.3824,17.3591,17.3591,112600.0
2013-08-12 13:40:00,22.38,22.39,22.35,22.35,174000.0,17.3591,17.3668,17.3358,17.3358,174000.0
2013-08-12 13:50:00,22.35,22.35,22.31,22.32,217800.0,17.3358,17.3358,17.3048,17.3125,217800.0
2013-08-12 14:00:00,22.32,22.33,22.3,22.32,143400.0,17.3125,17.3203,17.297,17.3125,143400.0
2013-08-12 14:10:00,22.32,22.33,22.31,22.32,109200.0,17.3125,17.3203,17.3048,17.3125,109200.0
2013-08-12 14:20:00,22.32,22.33,22.29,22.29,210600.0,17.3125,17.3203,17.2893,17.2893,210600.0
2013-08-12 14:30:00,22.29,22.3,22.29,22.3,206200.0,17.2893,17.297,17.2893,17.297,206200.0
2013-08-12 14:40:00,22.3,22.34,22.3,22.34,129600.0,17.297,17.3281,17.297,17.3281,129600.0
2013-08-12 14:50:00,22.34,22.34,22.32,22.34,166000.0,17.3281,17.3281,17.3125,17.3281,166000.0
2013-08-12 15:00:00,22.34,22.34,22.31,22.33,160000.0,17.3281,17.3281,17.3048,17.3203,160000.0
2013-08-12 15:10:00,22.33,22.36,22.33,22.35,163200.0,17.3203,17.3436,17.3203,17.3358,163200.0
2013-08-12 15:20:00,22.35,22.36,22.33,22.34,460800.0,17.3358,17.3436,17.3203,17.3281,460800.0
2013-08-12 15:30:00,22.34,22.36,22.33,22.36,183400.0,17.3281,17.3436,17.3203,17.3436,183400.0
2013-08-12 15:40:00,22.36,22.39,22.36,22.37,270800.0,17.3436,17.3668,17.3436,17.3513,270800.0
2013-08-12 15:50:00,22.37,22.39,22.36,22.39,708200.0,17.3513,17.3668,17.3436,17.3668,708200.0
2013-08-13 09:30:00,22.34,22.38,22.21,22.33,468200.0,17.3281,17.3591,17.2272,17.3203,468200.0
2013-08-13 09:40:00,22.32,22.35,22.29,22.33,310600.0,17.3125,17.3358,17.2893,17.3203,310600.0
2013-08-13 09:50:00,22.33,22.41,22.32,22.36,594400.0,17.3203,17.3824,17.3125,17.3436,594400.0
2013-08-13 10:00:00,22.36,22.36,22.28,22.28,479200.0,17.3436,17.3436,17.2815,17.2815,479200.0
2013-08-13 10:10:00,22.28,22.3,22.17,22.2,943800.0,17.2815,17.297,17.1962,17.2195,943800.0
2013-08-13 10:20:00,22.2,22.24,22.18,22.2,320400.0,17.2195,17.2505,17.204,17.2195,320400.0
2013-08-13 10:30:00,22.2,22.25,22.17,22.25,451800.0,17.2195,17.2583,17.1962,17.2583,451800.0
2013-08-13 10:40:00,22.25,22.26,22.19,22.2,611800.0,17.2583,17.266,17.2117,17.2195,611800.0
2013-08-13 10:50:00,22.2,22.23,22.18,22.23,297600.0,17.2195,17.2427,17.204,17.2427,297600.0
2013-08-13 11:00:00,22.23,22.26,22.22,22.23,423200.0,17.2427,17.266,17.235,17.2427,423200.0
2013-08-13 11:10:00,22.23,22.28,22.23,22.28,201000.0,17.2427,17.2815,17.2427,17.2815,201000.0
2013-08-13 11:20:00,22.27,22.32,22.27,22.31,421200.0,17.2738,17.3125,17.2738,17.3048,421200.0
2013-08-13 11:30:00,22.31,22.36,22.3,22.35,268200.0,17.3048,17.3436,17.297,17.3358,268200.0
2013-08-13 11:40:00,22.35,22.35,22.32,22.35,154400.0,17.3358,17.3358,17.3125,17.3358,154400.0
2013-08-13 11:50:00,22.35,22.37,22.33,22.35,352000.0,17.3358,17.3513,17.3203,17.3358,352000.0
2013-08-13 12:00:00,22.35,22.36,22.31,22.31,302800.0,17.3358,17.3436,17.3048,17.3048,302800.0
2013-08-13 12:10:00,22.31,22.35,22.3,22.35,424600.0,17.3048,17.3358,17.297,17.3358,424600.0
2013-08-13 12:20:00,22.35,22.41,22.35,22.41,202400.0,17.3358,17.3824,17.3358,17.3824,202400.0
2013-08-13 12:30:00,22.41,22.45,22.41,22.43,230000.0,17.3824,17.4134,17.3824,17.3979,230000.0
2013-08-13 12:40:00,22.43,22.44,22.42,22.43,218200.0,17.3979,17.4056,17.3901,17.3979,218200.0
2013-08-13 12:50:00,22.43,22.44,22.41,22.42,207000.0,17.3979,17.4056,17.3824,17.3901,207000.0
2013-08-13 13:00:00,22.42,22.45,22.42,22.45,182800.0,17.3901,17.4134,17.3901,17.4134,182800.0
2013-08-13 13:10:00,22.44,22.47,22.44,22.47,222600.0,17.4056,17.4289,17.4056,17.4289,222600.0
2013-08-13 13:20:00,22.47,22.49,22.46,22.47,196200.0,17.4289,17.4444,17.4211,17.4289,196200.0
2013-08-13 13:30:00,22.47,22.49,22.46,22.48,226400.0,17.4289,17.4444,17.4211,17.4367,226400.0
2013-08-13 13:40:00,22.49,22.49,22.45,22.46,157800.0,17.4444,17.4444,17.4134,17.4211,157800.0
2013-08-13 13:50:00,22.46,22.49,22.45,22.47,225600.0,17.4211,17.4444,17.4134,17.4289,225600.0
2013-08-13 14:00:00,22.47,22.49,22.45,22.49,221000.0,17.4289,17.4444,17.4134,17.4444,221000.0
2013-08-13 14:10:00,22.49,22.5,22.49,22.5,176400.0,17.4444,17.4522,17.4444,17.4522,176400.0
2013-08-13 14:20:00,22.5,22.5,22.47,22.48,314400.0,17.4522,17.4522,17.4289,17.4367,314400.0
2013-08-13 14:30:00,22.48,22.48,22.4,22.42,384400.0,17.4367,17.4367,17.3746,17.3901,384400.0
2013-08-13 14:40:00,22.41,22.45,22.41,22.44,182000.0,17.3824,17.4134,17.3824,17.4056,182000.0
2013-08-13 14:50:00,22.44,22.45,22.43,22.45,161200.0,17.4056,17.4134,17.3979,17.4134,161200.0
2013-08-13 15:00:00,22.45,22.47,22.45,22.46,276600.0,17.4134,17.4289,17.4134,17.4211,276600.0
2013-08-13 15:10:00,22.46,22.48,22.43,22.45,278000.0,17.4211,17.4367,17.3979,17.4134,278000.0
2013-08-13 15:20:00,22.45,22.49,22.44,22.46,218600.0,17.4134,17.4444,17.4056,17.4211,218600.0
2013-08-13 15:30:00,22.46,22.47,22.43,22.44,406800.0,17.4211,17.4289,17.3979,17.4056,406800.0
2013-08-13 15:40:00,22.44,22.46,22.43,22.44,432200.0,17.4056,17.4211,17.3979,17.4056,432200.0
2013-08-13 15:50:00,22.45,22.45,22.41,22.43,675800.0,17.4134,17.4134,17.3824,17.3979,675800.0
2013-08-14 09:30:00,22.4,22.4,22.24,22.3,446000.0,17.3746,17.3746,17.2505,17.297,446000.0
2013-08-14 09:40:00,22.3,22.3,22.2,22.22,483200.0,17.297,17.297,17.2195,17.235,483200.0
2013-08-14 09:50:00,22.21,22.26,22.18,22.24,588200.0,17.2272,17.266,17.204,17.2505,588200.0
2013-08-14 10:00:00,22.24,22.27,22.21,22.22,458800.0,17.2505,17.2738,17.2272,17.235,458800.0
2013-08-14 10:10:00,22.22,22.22,22.17,22.17,250400.0,17.235,17.235,17.1962,17.1962,250400.0
2013-08-14 10:20:00,22.17,22.22,22.15,22.18,245000.0,17.1962,17.235,17.1807,17.204,245000.0
2013-08-14 10:30:00,22.19,22.19,22.16,22.16,197600.0,17.2117,17.2117,17.1884,17.1884,197600.0
2013-08-14 10:40:00,22.16,22.18,22.11,22.14,260800.0,17.1884,17.204,17.1497,17.1729,260800.0
2013-08-14 10:50:00,22.14,22.14,22.06,22.06,437600.0,17.1729,17.1729,17.1109,17.1109,437600.0
2013-08-14 11:00:00,22.06,22.07,22.02,22.03,687800.0,17.1109,17.1186,17.0799,17.0876,687800.0
2013-08-14 11:10:00,22.02,22.03,21.97,21.97,729000.0,17.0799,17.0876,17.0411,17.0411,729000.0
2013-08-14 11:20:00,21.97,21.99,21.93,21.95,546800.0,17.0411,17.0566,17.01,17.0256,546800.0
2013-08-14 11:30:00,21.96,22.01,21.95,21.97,666400.0,17.0333,17.0721,17.0256,17.0411,666400.0
2013-08-14 11:40:00,21.98,22.03,21.97,22.0,276600.0,17.0488,17.0876,17.0411,17.0643,276600.0
2013-08-14 11:50:00,22.0,22.02,21.97,21.97,229200.0,17.0643,17.0799,17.0411,17.0411,229200.0
2013-08-14 12:00:00,21.97,21.98,21.92,21.92,686600.0,17.0411,17.0488,17.0023,17.0023,686600.0
2013-08-14 12:10:00,21.92,21.98,21.92,21.98,1178400.0,17.0023,17.0488,17.0023,17.0488,1178400.0
2013-08-14 12:20:00,21.97,22.0,21.97,22.0,533000.0,17.0411,17.0643,17.0411,17.0643,533000.0
2013-08-14 12:30:00,22.0,22.03,21.99,22.01,341000.0,17.0643,17.0876,17.0566,17.0721,341000.0
2013-08-14 12:40:00,22.01,22.02,21.96,21.99,372600.0,17.0721,17.0799,17.0333,17.0566,372600.0
2013-08-14 12:50:00,21.99,22.0,21.98,21.99,316400.0,17.0566,17.0643,17.0488,17.0566,316400.0
2013-08-14 13:00:00,21.99,22.0,21.98,21.99,305200.0,17.0566,17.0643,17.0488,17.0566,305200.0
2013-08-14 13:10:00,22.0,22.0,21.98,22.0,433800.0,17.0643,17.0643,17.0488,17.0643,433800.0
2013-08-14 13:20:00,22.0,22.0,21.99,22.0,320000.0,17.0643,17.0643,17.0566,17.0643,320000.0
2013-08-14 13:30:00,22.0,22.0,21.96,21.97,931600.0,17.0643,17.0643,17.0333,17.0411,931600.0
2013-08-14 13:40:00,21.98,22.0,21.97,21.98,388600.0,17.0488,17.0643,17.0411,17.0488,388600.0
2013-08-14 13:50:00,21.98,21.99,21.94,21.96,639800.0,17.0488,17.0566,17.0178,17.0333,639800.0
2013-08-14 14:00:00,21.96,21.99,21.96,21.97,248000.0,17.0333,17.0566,17.0333,17.0411,248000.0
2013-08-14 14:10:00,21.97,21.98,21.94,21.95,402400.0,17.0411,17.0488,17.0178,17.0256,402400.0
2013-08-14 14:20:00,21.95,21.95,21.93,21.93,336400.0,17.0256,17.0256,17.01,17.01,336400.0
2013-08-14 14:30:00,21.93,21.95,21.91,21.93,438200.0,17.01,17.0256,16.9945,17.01,438200.0
2013-08-14 14:40:00,21.92,21.94,21.9,21.93,961200.0,17.0023,17.0178,16.9868,17.01,961200.0
2013-08-14 14:50:00,21.93,21.93,21.91,21.93,315800.0,17.01,17.01,16.9945,17.01,315800.0
2013-08-14 15:00:00,21.93,21.93,21.91,21.92,628600.0,17.01,17.01,16.9945,17.0023,628600.0
2013-08-14 15:10:00,21.92,21.95,21.92,21.94,606600.0,17.0023,17.0256,17.0023,17.0178,606600.0
2013-08-14 15:20:00,21.93,21.94,21.92,21.93,407400.0,17.01,17.0178,17.0023,17.01,407400.0
2013-08-14 15:30:00,21.93,21.93,21.9,21.92,721400.0,17.01,17.01,16.9868,17.0023,721400.0
2013-08-14 15:40:00,21.93,21.93,21.9,21.92,958200.0,17.01,17.01,16.9868,17.0023,958200.0
2013-08-14 15:50:00,21.92,21.93,21.92,21.93,1746600.0,17.0023,17.01,17.0023,17.01,1746600.0
2013-08-15 09:30:00,21.81,21.85,21.67,21.73,781200.0,16.917,16.948,16.8084,16.8549,781200.0
2013-08-15 09:40:00,21.73,21.74,21.62,21.63,784400.0,16.8549,16.8627,16.7696,16.7773,784400.0
2013-08-15 09:50:00,21.62,21.63,21.53,21.59,1094000.0,16.7696,16.7773,16.6998,16.7463,1094000.0
2013-08-15 10:00:00,21.59,21.63,21.53,21.53,1201400.0,16.7463,16.7773,16.6998,16.6998,1201400.0
2013-08-15 10:10:00,21.53,21.53,21.42,21.47,1242200.0,16.6998,16.6998,16.6145,16.6532,1242200.0
2013-08-15 10:20:00,21.47,21.48,21.43,21.46,680200.0,16.6532,16.661,16.6222,16.6455,680200.0
2013-08-15 10:30:00,21.46,21.53,21.46,21.5,455200.0,16.6455,16.6998,16.6455,16.6765,455200.0
2013-08-15 10:40:00,21.51,21.51,21.44,21.47,558200.0,16.6843,16.6843,16.63,16.6532,558200.0
2013-08-15 10:50:00,21.46,21.52,21.43,21.52,616200.0,16.6455,16.692,16.6222,16.692,616200.0
2013-08-15 11:00:00,21.53,21.56,21.49,21.51,355400.0,16.6998,16.7231,16.6688,16.6843,355400.0
2013-08-15 11:10:00,21.52,21.55,21.51,21.53,370400.0,16.692,16.7153,16.6843,16.6998,370400.0
2013-08-15 11:20:00,21.53,21.58,21.52,21.54,295400.0,16.6998,16.7386,16.692,16.7075,295400.0
2013-08-15 11:30:00,21.54,21.55,21.5,21.54,764000.0,16.7075,16.7153,16.6765,16.7075,764000.0
2013-08-15 11:40:00,21.54,21.56,21.52,21.53,611600.0,16.7075,16.7231,16.692,16.6998,611600.0
2013-08-15 11:50:00,21.53,21.54,21.5,21.51,498600.0,16.6998,16.7075,16.6765,16.6843,498600.0
2013-08-15 12:00:00,21.51,21.52,21.48,21.48,384600.0,16.6843,16.692,16.661,16.661,384600.0
2013-08-15 12:10:00,21.49,21.49,21.45,21.48,443800.0,16.6688,16.6688,16.6377,16.661,443800.0
2013-08-15 12:20:00,21.48,21.49,21.46,21.46,300000.0,16.661,16.6688,16.6455,16.6455,300000.0
2013-08-15 12:30:00,21.47,21.48,21.41,21.41,615000.0,16.6532,16.661,16.6067,16.6067,615000.0
2013-08-15 12:40:00,21.41,21.43,21.41,21.42,365400.0,16.6067,16.6222,16.6067,16.6145,365400.0
2013-08-15 12:50:00,21.42,21.44,21.42,21.43,291000.0,16.6145,16.63,16.6145,16.6222,291000.0
2013-08-15 13:00:00,21.43,21.47,21.43,21.47,535200.0,16.6222,16.6532,16.6222,16.6532,535200.0
2013-08-15 13:10:00,21.47,21.47,21.42,21.47,873200.0,16.6532,16.6532,16.6145,16.6532,873200.0
2013-08-15 13:20:00,21.47,21.48,21.42,21.43,714800.0,16.6532,16.661,16.6145,16.6222,714800.0
2013-08-15 13:30:00,21.43,21.45,21.4,21.4,487800.0,16.6222,16.6377,16.5989,16.5989,487800.0
2013-08-15 13:40:00,21.41,21.41,21.38,21.39,541000.0,16.6067,16.6067,16.5834,16.5912,541000.0
2013-08-15 13:50:00,21.39,21.39,21.34,21.35,347600.0,16.5912,16.5912,16.5524,16.5602,347600.0
2013-08-15 14:00:00,21.35,21.36,21.33,21.35,286800.0,16.5602,16.5679,16.5447,16.5602,286800.0
2013-08-15 14:10:00,21.35,21.36,21.31,21.36,381800.0,16.5602,16.5679,16.5291,16.5679,381800.0
2013-08-15 14:20:00,21.36,21.4,21.34,21.38,310800.0,16.5679,16.5989,16.5524,16.5834,310800.0
2013-08-15 14:30:00,21.38,21.43,21.38,21.41,277600.0,16.5834,16.6222,16.5834,16.6067,277600.0
2013-08-15 14:40:00,21.41,21.43,21.4,21.42,307400.0,16.6067,16.6222,16.5989,16.6145,307400.0
2013-08-15 14:50:00,21.42,21.43,21.4,21.42,268400.0,16.6145,16.6222,16.5989,16.6145,268400.0
2013-08-15 15:00:00,21.42,21.43,21.4,21.42,381800.0,16.6145,16.6222,16.5989,16.6145,381800.0
2013-08-15 15:10:00,21.41,21.42,21.38,21.38,430600.0,16.6067,16.6145,16.5834,16.5834,430600.0
2013-08-15 15:20:00,21.38,21.42,21.38,21.41,356800.0,16.5834,16.6145,16.5834,16.6067,356800.0
2013-08-15 15:30:00,21.42,21.46,21.41,21.46,608800.0,16.6145,16.6455,16.6067,16.6455,608800.0
2013-08-15 15:40:00,21.46,21.49,21.43,21.48,581200.0,16.6455,16.6688,16.6222,16.661,581200.0
2013-08-15 15:50:00,21.48,21.52,21.48,21.5,2250800.0,16.661,16.692,16.661,16.6765,2250800.0
2013-08-16 09:30:00,21.45,21.46,21.29,21.36,3414600.0,16.6377,16.6455,16.5136,16.5679,3414600.0
2013-08-16 09:40:00,21.36,21.41,21.32,21.38,867400.0,16.5679,16.6067,16.5369,16.5834,867400.0
2013-08-16 09:50:00,21.38,21.38,21.3,21.35,564800.0,16.5834,16.5834,16.5214,16.5602,564800.0
2013-08-16 10:00:00,21.35,21.4,21.31,21.39,968200.0,16.5602,16.5989,16.5291,16.5912,968200.0
2013-08-16 10:10:00,21.38,21.4,21.31,21.32,639000.0,16.5834,16.5989,16.5291,16.5369,639000.0
2013-08-16 10:20:00,21.32,21.33,21.25,21.33,510600.0,16.5369,16.5447,16.4826,16.5447,510600.0
2013-08-16 10:30:00,21.33,21.4,21.32,21.4,512000.0,16.5447,16.5989,16.5369,16.5989,512000.0
2013-08-16 10:40:00,21.4,21.41,21.36,21.4,323000.0,16.5989,16.6067,16.5679,16.5989,323000.0
2013-08-16 10:50:00,21.41,21.43,21.39,21.41,319200.0,16.6067,16.6222,16.5912,16.6067,319200.0
2013-08-16 11:00:00,21.41,21.43,21.37,21.37,404800.0,16.6067,16.6222,16.5757,16.5757,404800.0
2013-08-16 11:10:00,21.38,21.4,21.35,21.39,331600.0,16.5834,16.5989,16.5602,16.5912,331600.0
2013-08-16 11:20:00,21.38,21.39,21.31,21.32,356400.0,16.5834,16.5912,16.5291,16.5369,356400.0
2013-08-16 11:30:00,21.32,21.38,21.31,21.34,253600.0,16.5369,16.5834,16.5291,16.5524,253600.0
2013-08-16 11:40:00,21.34,21.35,21.32,21.33,219600.0,16.5524,16.5602,16.5369,16.5447,219600.0
2013-08-16 11:50:00,21.32,21.34,21.3,21.3,273600.0,16.5369,16.5524,16.5214,16.5214,273600.0
2013-08-16 12:00:00,21.3,21.32,21.29,21.3,353400.0,16.5214,16.5369,16.5136,16.5214,353400.0
2013-08-16 12:10:00,21.29,21.32,21.29,21.3,305200.0,16.5136,16.5369,16.5136,16.5214,305200.0
2013-08-16 12:20:00,21.3,21.3,21.26,21.27,256800.0,16.5214,16.5214,16.4904,16.4981,256800.0
2013-08-16 12:30:00,21.27,21.31,21.27,21.28,320400.0,16.4981,16.5291,16.4981,16.5059,320400.0
2013-08-16 12:40:00,21.27,21.28,21.25,21.25,192600.0,16.4981,16.5059,16.4826,16.4826,192600.0
2013-08-16 12:50:00,21.25,21.3,21.25,21.26,185800.0,16.4826,16.5214,16.4826,16.4904,185800.0
2013-08-16 13:00:00,21.25,21.27,21.18,21.18,367200.0,16.4826,16.4981,16.4283,16.4283,367200.0
2013-08-16 13:10:00,21.18,21.22,21.16,21.21,247200.0,16.4283,16.4593,16.4128,16.4516,247200.0
2013-08-16 13:20:00,21.21,21.21,21.18,21.21,340600.0,16.4516,16.4516,16.4283,16.4516,340600.0
2013-08-16 13:30:00,21.21,21.22,21.2,21.21,772600.0,16.4516,16.4593,16.4438,16.4516,772600.0
2013-08-16 13:40:00,21.21,21.24,21.2,21.23,463400.0,16.4516,16.4748,16.4438,16.4671,463400.0
2013-08-16 13:50:00,21.23,21.25,21.22,21.24,283400.0,16.4671,16.4826,16.4593,16.4748,283400.0
2013-08-16 14:00:00,21.24,21.26,21.24,21.25,337400.0,16.4748,16.4904,16.4748,16.4826,337400.0
2013-08-16 14:10:00,21.25,21.25,21.2,21.21,363800.0,16.4826,16.4826,16.4438,16.4516,363800.0
2013-08-16 14:20:00,21.2,21.24,21.2,21.22,158600.0,16.4438,16.4748,16.4438,16.4593,158600.0
2013-08-16 14:30:00,21.22,21.23,21.18,21.23,286200.0,16.4593,16.4671,16.4283,16.4671,286200.0
2013-08-16 14:40:00,21.23,21.27,21.23,21.27,274000.0,16.4671,16.4981,16.4671,16.4981,274000.0
2013-08-16 14:50:00,21.27,21.3,21.25,21.29,408800.0,16.4981,16.5214,16.4826,16.5136,408800.0
2013-08-16 15:00:00,21.29,21.33,21.28,21.32,264600.0,16.5136,16.5447,16.5059,16.5369,264600.0
2013-08-16 15:10:00,21.32,21.33,21.29,21.29,226600.0,16.5369,16.5447,16.5136,16.5136,226600.0
2013-08-16 15:20:00,21.29,21.35,21.29,21.33,568400.0,16.5136,16.5602,16.5136,16.5447,568400.0
2013-08-16 15:30:00,21.33,21.35,21.32,21.35,513400.0,16.5447,16.5602,16.5369,16.5602,513400.0
2013-08-16 15:40:00,21.35,21.35,21.3,21.31,571600.0,16.5602,16.5602,16.5214,16.5291,571600.0
2013-08-16 15:50:00,21.31,21.33,21.26,21.26,1179000.0,16.5291,16.5447,16.4904,16.4904,1179000.0
2013-08-19 09:30:00,21.29,21.29,21.17,21.25,716400.0,16.5136,16.5136,16.4205,16.4826,716400.0
2013-08-19 09:40:00,21.25,21.27,21.23,21.26,423600.0,16.4826,16.4981,16.4671,16.4904,423600.0
2013-08-19 09:50:00,21.26,21.35,21.25,21.34,586600.0,16.4904,16.5602,16.4826,16.5524,586600.0
2013-08-19 10:00:00,21.34,21.38,21.33,21.36,470600.0,16.5524,16.5834,16.5447,16.5679,470600.0
2013-08-19 10:10:00,21.36,21.37,21.3,21.32,420200.0,16.5679,16.5757,16.5214,16.5369,420200.0
2013-08-19 10:20:00,21.31,21.32,21.31,21.32,204600.0,16.5291,16.5369,16.5291,16.5369,204600.0
2013-08-19 10:30:00,21.32,21.32,21.3,21.3,166000.0,16.5369,16.5369,16.5214,16.5214,166000.0
2013-08-19 10:40:00,21.31,21.32,21.3,21.3,185000.0,16.5291,16.5369,16.5214,16.5214,185000.0
2013-08-19 10:50:00,21.3,21.31,21.25,21.27,171600.0,16.5214,16.5291,16.4826,16.4981,171600.0
2013-08-19 11:00:00,21.27,21.29,21.25,21.28,192600.0,16.4981,16.5136,16.4826,16.5059,192600.0
2013-08-19 11:10:00,21.27,21.29,21.25,21.25,164600.0,16.4981,16.5136,16.4826,16.4826,164600.0
2013-08-19 11:20:00,21.25,21.26,21.24,21.25,186600.0,16.4826,16.4904,16.4748,16.4826,186600.0
2013-08-19 11:30:00,21.24,21.25,21.23,21.25,193200.0,16.4748,16.4826,16.4671,16.4826,193200.0
2013-08-19 11:40:00,21.25,21.28,21.25,21.27,261400.0,16.4826,16.5059,16.4826,16.4981,261400.0
2013-08-19 11:50:00,21.27,21.28,21.25,21.27,127000.0,16.4981,16.5059,16.4826,16.4981,127000.0
2013-08-19 12:00:00,21.27,21.27,21.24,21.25,199600.0,16.4981,16.4981,16.4748,16.4826,199600.0
2013-08-19 12:10:00,21.25,21.28,21.24,21.27,157800.0,16.4826,16.5059,16.4748,16.4981,157800.0
2013-08-19 12:20:00,21.27,21.27,21.24,21.25,128200.0,16.4981,16.4981,16.4748,16.4826,128200.0
2013-08-19 12:30:00,21.25,21.25,21.22,21.24,125800.0,16.4826,16.4826,16.4593,16.4748,125800.0
2013-08-19 12:40:00,21.24,21.26,21.23,21.25,150200.0,16.4748,16.4904,16.4671,16.4826,150200.0
2013-08-19 12:50:00,21.25,21.27,21.25,21.25,161800.0,16.4826,16.4981,16.4826,16.4826,161800.0
2013-08-19 13:00:00,21.25,21.27,21.25,21.26,181200.0,16.4826,16.4981,16.4826,16.4904,181200.0
2013-08-19 13:10:00,21.26,21.28,21.25,21.27,218600.0,16.4904,16.5059,16.4826,16.4981,218600.0
2013-08-19 13:20:00,21.27,21.28,21.27,21.28,269200.0,16.4981,16.5059,16.4981,16.5059,269200.0
2013-08-19 13:30:00,21.28,21.28,21.24,21.25,337600.0,16.5059,16.5059,16.4748,16.4826,337600.0
2013-08-19 13:40:00,21.25,21.25,21.23,21.24,197600.0,16.4826,16.4826,16.4671,16.4748,197600.0
2013-08-19 13:50:00,21.24,21.25,21.23,21.25,221000.0,16.4748,16.4826,16.4671,16.4826,221000.0
2013-08-19 14:00:00,21.25,21.25,21.22,21.23,103200.0,16.4826,16.4826,16.4593,16.4671,103200.0
2013-08-19 14:10:00,21.23,21.23,21.21,21.22,138200.0,16.4671,16.4671,16.4516,16.4593,138200.0
2013-08-19 14:20:00,21.23,21.23,21.18,21.21,235800.0,16.4671,16.4671,16.4283,16.4516,235800.0
2013-08-19 14:30:00,21.21,21.21,21.18,21.18,137800.0,16.4516,16.4516,16.4283,16.4283,137800.0
2013-08-19 14:40:00,21.18,21.18,21.16,21.17,241200.0,16.4283,16.4283,16.4128,16.4205,241200.0
2013-08-19 14:50:00,21.17,21.18,21.15,21.16,284600.0,16.4205,16.4283,16.405,16.4128,284600.0
2013-08-19 15:00:00,21.16,21.16,21.11,21.11,165400.0,16.4128,16.4128,16.374,16.374,165400.0
2013-08-19 15:10:00,21.11,21.14,21.1,21.12,281200.0,16.374,16.3973,16.3663,16.3818,281200.0
2013-08-19 15:20:00,21.13,21.13,21.08,21.08,362200.0,16.3895,16.3895,16.3507,16.3507,362200.0
2013-08-19 15:30:00,21.09,21.1,21.07,21.08,693400.0,16.3585,16.3663,16.343,16.3507,693400.0
2013-08-19 15:40:00,21.08,21.09,21.06,21.08,937200.0,16.3507,16.3585,16.3352,16.3507,937200.0
2013-08-19 15:50:00,21.08,21.11,21.08,21.1,1639000.0,16.3507,16.374,16.3507,16.3663,1639000.0
2013-08-20 09:30:00,21.21,21.21,21.08,21.12,575800.0,16.4516,16.4516,16.3507,16.3818,575800.0
2013-08-20 09:40:00,21.13,21.14,21.08,21.13,618000.0,16.3895,16.3973,16.3507,16.3895,618000.0
2013-08-20 09:50:00,21.13,21.17,21.11,21.16,511600.0,16.3895,16.4205,16.374,16.4128,511600.0
2013-08-20 10:00:00,21.15,21.19,21.15,21.18,352600.0,16.405,16.4361,16.405,16.4283,352600.0
2013-08-20 10:10:00,21.17,21.18,21.15,21.16,316800.0,16.4205,16.4283,16.405,16.4128,316800.0
2013-08-20 10:20:00,21.16,21.2,21.16,21.2,378400.0,16.4128,16.4438,16.4128,16.4438,378400.0
2013-08-20 10:30:00,21.2,21.28,21.19,21.27,393600.0,16.4438,16.5059,16.4361,16.4981,393600.0
2013-08-20 10:40:00,21.27,21.29,21.25,21.26,291000.0,16.4981,16.5136,16.4826,16.4904,291000.0
2013-08-20 10:50:00,21.27,21.28,21.23,21.24,211600.0,16.4981,16.5059,16.4671,16.4748,211600.0
2013-08-20 11:00:00,21.24,21.27,21.24,21.27,221800.0,16.4748,16.4981,16.4748,16.4981,221800.0
2013-08-20 11:10:00,21.27,21.3,21.25,21.28,304400.0,16.4981,16.5214,16.4826,16.5059,304400.0
2013-08-20 11:20:00,21.29,21.29,21.25,21.25,198600.0,16.5136,16.5136,16.4826,16.4826,198600.0
2013-08-20 11:30:00,21.26,21.28,21.25,21.27,260200.0,16.4904,16.5059,16.4826,16.4981,260200.0
2013-08-20 11:40:00,21.27,21.29,21.26,21.29,201200.0,16.4981,16.5136,16.4904,16.5136,201200.0
2013-08-20 11:50:00,21.29,21.3,21.26,21.3,169400.0,16.5136,16.5214,16.4904,16.5214,169400.0
2013-08-20 12:00:00,21.3,21.31,21.29,21.31,145800.0,16.5214,16.5291,16.5136,16.5291,145800.0
2013-08-20 12:10:00,21.3,21.32,21.3,21.31,174800.0,16.5214,16.5369,16.5214,16.5291,174800.0
2013-08-20 12:20:00,21.31,21.32,21.3,21.3,160800.0,16.5291,16.5369,16.5214,16.5214,160800.0
2013-08-20 12:30:00,21.3,21.31,21.29,21.3,246000.0,16.5214,16.5291,16.5136,16.5214,246000.0
2013-08-20 12:40:00,21.3,21.33,21.29,21.33,245800.0,16.5214,16.5447,16.5136,16.5447,245800.0
2013-08-20 12:50:00,21.33,21.38,21.32,21.38,429600.0,16.5447,16.5834,16.5369,16.5834,429600.0
2013-08-20 13:00:00,21.37,21.41,21.36,21.4,321200.0,16.5757,16.6067,16.5679,16.5989,321200.0
2013-08-20 13:10:00,21.4,21.42,21.38,21.38,136800.0,16.5989,16.6145,16.5834,16.5834,136800.0
2013-08-20 13:20:00,21.38,21.4,21.36,21.36,219800.0,16.5834,16.5989,16.5679,16.5679,219800.0
2013-08-20 13:30:00,21.36,21.37,21.34,21.35,156200.0,16.5679,16.5757,16.5524,16.5602,156200.0
2013-08-20 13:40:00,21.35,21.35,21.33,21.35,143600.0,16.5602,16.5602,16.5447,16.5602,143600.0
2013-08-20 13:50:00,21.34,21.35,21.31,21.32,131200.0,16.5524,16.5602,16.5291,16.5369,131200.0
2013-08-20 14:00:00,21.31,21.34,21.31,21.34,137600.0,16.5291,16.5524,16.5291,16.5524,137600.0
2013-08-20 14:10:00,21.33,21.33,21.32,21.32,199000.0,16.5447,16.5447,16.5369,16.5369,199000.0
2013-08-20 14:20:00,21.32,21.34,21.3,21.33,213400.0,16.5369,16.5524,16.5214,16.5447,213400.0
2013-08-20 14:30:00,21.34,21.36,21.33,21.34,216200.0,16.5524,16.5679,16.5447,16.5524,216200.0
2013-08-20 14:40:00,21.34,21.36,21.33,21.36,297200.0,16.5524,16.5679,16.5447,16.5679,297200.0
2013-08-20 14:50:00,21.36,21.38,21.34,21.35,190000.0,16.5679,16.5834,16.5524,16.5602,190000.0
2013-08-20 15:00:00,21.35,21.36,21.34,21.35,234000.0,16.5602,16.5679,16.5524,16.5602,234000.0
2013-08-20 15:10:00,21.35,21.35,21.34,21.35,248400.0,16.5602,16.5602,16.5524,16.5602,248400.0
2013-08-20 15:20:00,21.35,21.36,21.35,21.36,524200.0,16.5602,16.5679,16.5602,16.5679,524200.0
2013-08-20 15:30:00,21.36,21.39,21.36,21.38,469400.0,16.5679,16.5912,16.5679,16.5834,469400.0
2013-08-20 15:40:00,21.38,21.41,21.36,21.38,1331200.0,16.5834,16.6067,16.5679,16.5834,1331200.0
2013-08-20 15:50:00,21.38,21.38,21.34,21.35,1118000.0,16.5834,16.5834,16.5524,16.5602,1118000.0
2013-08-21 09:30:00,21.23,21.24,21.1,21.12,719200.0,16.4671,16.4748,16.3663,16.3818,719200.0
2013-08-21 09:40:00,21.13,21.14,21.1,21.1,814800.0,16.3895,16.3973,16.3663,16.3663,814800.0
2013-08-21 09:50:00,21.1,21.11,21.04,21.06,517200.0,16.3663,16.374,16.3197,16.3352,517200.0
2013-08-21 10:00:00,21.07,21.12,21.06,21.1,640600.0,16.343,16.3818,16.3352,16.3663,640600.0
2013-08-21 10:10:00,21.1,21.11,21.04,21.05,477000.0,16.3663,16.374,16.3197,16.3275,477000.0
2013-08-21 10:20:00,21.05,21.09,21.04,21.06,936800.0,16.3275,16.3585,16.3197,16.3352,936800.0
2013-08-21 10:30:00,21.06,21.07,21.02,21.02,728600.0,16.3352,16.343,16.3042,16.3042,728600.0
2013-08-21 10:40:00,21.03,21.05,21.0,21.0,605800.0,16.312,16.3275,16.2887,16.2887,605800.0
2013-08-21 10:50:00,21.0,21.04,21.0,21.0,326200.0,16.2887,16.3197,16.2887,16.2887,326200.0
2013-08-21 11:00:00,21.0,21.03,20.99,21.02,561600.0,16.2887,16.312,16.2809,16.3042,561600.0
2013-08-21 11:10:00,21.02,21.04,21.01,21.02,310200.0,16.3042,16.3197,16.2964,16.3042,310200.0
2013-08-21 11:20:00,21.01,21.02,21.0,21.0,358800.0,16.2964,16.3042,16.2887,16.2887,358800.0
2013-08-21 11:30:00,21.0,21.05,21.0,21.03,433600.0,16.2887,16.3275,16.2887,16.312,433600.0
2013-08-21 11:40:00,21.04,21.05,21.01,21.02,531200.0,16.3197,16.3275,16.2964,16.3042,531200.0
2013-08-21 11:50:00,21.02,21.03,21.0,21.03,246400.0,16.3042,16.312,16.2887,16.312,246400.0
2013-08-21 12:00:00,21.03,21.03,21.0,21.0,189200.0,16.312,16.312,16.2887,16.2887,189200.0
2013-08-21 12:10:00,21.0,21.02,21.0,21.0,283200.0,16.2887,16.3042,16.2887,16.2887,283200.0
2013-08-21 12:20:00,21.0,21.0,20.98,20.98,269400.0,16.2887,16.2887,16.2732,16.2732,269400.0
2013-08-21 12:30:00,20.99,20.99,20.96,20.97,344400.0,16.2809,16.2809,16.2577,16.2654,344400.0
2013-08-21 12:40:00,20.97,20.99,20.96,20.98,452000.0,16.2654,16.2809,16.2577,16.2732,452000.0
2013-08-21 12:50:00,20.97,20.98,20.97,20.98,158400.0,16.2654,16.2732,16.2654,16.2732,158400.0
2013-08-21 13:00:00,20.98,20.99,20.97,20.98,480800.0,16.2732,16.2809,16.2654,16.2732,480800.0
2013-08-21 13:10:00,20.99,21.0,20.98,20.98,344200.0,16.2809,16.2887,16.2732,16.2732,344200.0
2013-08-21 13:20:00,20.98,20.98,20.97,20.97,478600.0,16.2732,16.2732,16.2654,16.2654,478600.0
2013-08-21 13:30:00,20.97,20.97,20.95,20.95,281000.0,16.2654,16.2654,16.2499,16.2499,281000.0
2013-08-21 13:40:00,20.95,20.95,20.89,20.89,638600.0,16.2499,16.2499,16.2034,16.2034,638600.0
2013-08-21 13:50:00,20.89,20.89,20.8,20.83,974400.0,16.2034,16.2034,16.1336,16.1568,974400.0
2013-08-21 14:00:00,20.83,20.86,20.66,20.72,1570600.0,16.1568,16.1801,16.025,16.0715,1570600.0
2013-08-21 14:10:00,20.72,20.81,20.71,20.81,1009200.0,16.0715,16.1413,16.0637,16.1413,1009200.0
2013-08-21 14:20:00,20.8,20.84,20.77,20.84,790800.0,16.1336,16.1646,16.1103,16.1646,790800.0
2013-08-21 14:30:00,20.84,21.04,20.83,21.03,1432800.0,16.1646,16.3197,16.1568,16.312,1432800.0
2013-08-21 14:40:00,21.04,21.11,21.04,21.11,1484200.0,16.3197,16.374,16.3197,16.374,1484200.0
2013-08-21 14:50:00,21.1,21.15,21.1,21.1,816800.0,16.3663,16.405,16.3663,16.3663,816800.0
2013-08-21 15:00:00,21.11,21.11,21.06,21.08,768200.0,16.374,16.374,16.3352,16.3507,768200.0
2013-08-21 15:10:00,21.08,21.08,21.03,21.03,657000.0,16.3507,16.3507,16.312,16.312,657000.0
2013-08-21 15:20:00,21.02,21.05,20.99,21.0,504600.0,16.3042,16.3275,16.2809,16.2887,504600.0
2013-08-21 15:30:00,21.0,21.02,20.99,21.0,592400.0,16.2887,16.3042,16.2809,16.2887,592400.0
2013-08-21 15:40:00,21.0,21.02,20.97,20.98,1527800.0,16.2887,16.3042,16.2654,16.2732,1527800.0
2013-08-21 15:50:00,20.98,20.98,20.89,20.92,1389400.0,16.2732,16.2732,16.2034,16.2266,1389400.0
2013-08-22 09:30:00,20.96,21.06,20.93,21.03,834800.0,16.2577,16.3352,16.2344,16.312,834800.0
2013-08-22 09:40:00,21.03,21.05,21.0,21.01,356800.0,16.312,16.3275,16.2887,16.2964,356800.0
2013-08-22 09:50:00,21.02,21.05,21.0,21.04,441200.0,16.3042,16.3275,16.2887,16.3197,441200.0
2013-08-22 10:00:00,21.04,21.09,21.01,21.02,452600.0,16.3197,16.3585,16.2964,16.3042,452600.0
2013-08-22 10:10:00,21.02,21.05,21.0,21.03,530600.0,16.3042,16.3275,16.2887,16.312,530600.0
2013-08-22 10:20:00,21.03,21.05,21.0,21.01,524600.0,16.312,16.3275,16.2887,16.2964,524600.0
2013-08-22 10:30:00,21.01,21.03,21.0,21.0,146800.0,16.2964,16.312,16.2887,16.2887,146800.0
2013-08-22 10:40:00,21.0,21.02,20.98,20.99,932800.0,16.2887,16.3042,16.2732,16.2809,932800.0
2013-08-22 10:50:00,20.99,21.02,20.99,21.01,325600.0,16.2809,16.3042,16.2809,16.2964,325600.0
2013-08-22 11:00:00,21.01,21.02,21.0,21.02,188200.0,16.2964,16.3042,16.2887,16.3042,188200.0
2013-08-22 11:10:00,21.02,21.02,20.99,21.0,449800.0,16.3042,16.3042,16.2809,16.2887,449800.0
2013-08-22 11:20:00,21.0,21.01,20.99,21.0,536200.0,16.2887,16.2964,16.2809,16.2887,536200.0
2013-08-22 11:30:00,20.99,21.0,20.98,21.0,251600.0,16.2809,16.2887,16.2732,16.2887,251600.0
2013-08-22 11:40:00,20.99,21.01,20.98,20.99,203400.0,16.2809,16.2964,16.2732,16.2809,203400.0
2013-08-22 11:50:00,20.99,20.99,20.97,20.98,157000.0,16.2809,16.2809,16.2654,16.2732,157000.0
2013-08-22 12:00:00,20.98,21.0,20.98,20.99,103200.0,16.2732,16.2887,16.2732,16.2809,103200.0
2013-08-22 12:10:00,20.99,21.0,20.99,21.0,41000.0,16.2809,16.2887,16.2809,16.2887,41000.0
2013-08-22 12:20:00,20.98,20.99,20.98,20.99,600.0,16.2732,16.2809,16.2732,16.2809,600.0
2013-08-22 12:30:00,21.0,21.0,21.0,21.0,200.0,16.2887,16.2887,16.2887,16.2887,200.0
2013-08-22 12:40:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 12:50:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:00:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:10:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:20:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:30:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:40:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:50:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:00:00,21.0,21.0,21.0,21.0,400.0,16.2887,16.2887,16.2887,16.2887,400.0
2013-08-22 14:10:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:20:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:30:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:40:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:50:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 15:00:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 15:10:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 15:20:00,20.95,21.05,20.95,21.02,418200.0,16.2499,16.3275,16.2499,16.3042,418200.0
2013-08-22 15:30:00,21.02,21.02,20.99,21.02,626600.0,16.3042,16.3042,16.2809,16.3042,626600.0
2013-08-22 15:40:00,21.02,21.03,21.02,21.03,684000.0,16.3042,16.312,16.3042,16.312,684000.0
2013-08-22 15:50:00,21.03,21.07,21.0,21.0,1888800.0,16.312,16.343,16.2887,16.2887,1888800.0
2013-08-23 09:30:00,21.0,21.08,20.93,21.0,677800.0,16.2887,16.3507,16.2344,16.2887,677800.0
2013-08-23 09:40:00,21.0,21.0,20.89,20.93,541200.0,16.2887,16.2887,16.2034,16.2344,541200.0
2013-08-23 09:50:00,20.93,20.94,20.91,20.92,551200.0,16.2344,16.2421,16.2189,16.2266,551200.0
2013-08-23 10:00:00,20.92,20.97,20.86,20.88,453400.0,16.2266,16.2654,16.1801,16.1956,453400.0
2013-08-23 10:10:00,20.88,20.89,20.86,20.88,263600.0,16.1956,16.2034,16.1801,16.1956,263600.0
2013-08-23 10:20:00,20.87,20.88,20.77,20.77,885800.0,16.1879,16.1956,16.1103,16.1103,885800.0
2013-08-23 10:30:00,20.77,20.86,20.76,20.85,512600.0,16.1103,16.1801,16.1025,16.1723,512600.0
2013-08-23 10:40:00,20.85,20.89,20.85,20.87,419800.0,16.1723,16.2034,16.1723,16.1879,419800.0
2013-08-23 10:50:00,20.88,20.9,20.86,20.88,247800.0,16.1956,16.2111,16.1801,16.1956,247800.0
2013-08-23 11:00:00,20.87,20.89,20.84,20.85,148400.0,16.1879,16.2034,16.1646,16.1723,148400.0
2013-08-23 11:10:00,20.84,20.86,20.83,20.83,168200.0,16.1646,16.1801,16.1568,16.1568,168200.0
2013-08-23 11:20:00,20.83,20.83,20.82,20.83,175400.0,16.1568,16.1568,16.1491,16.1568,175400.0
2013-08-23 11:30:00,20.83,20.83,20.82,20.82,236400.0,16.1568,16.1568,16.1491,16.1491,236400.0
2013-08-23 11:40:00,20.83,20.89,20.82,20.89,177800.0,16.1568,16.2034,16.1491,16.2034,177800.0
2013-08-23 11:50:00,20.89,20.89,20.85,20.86,294600.0,16.2034,16.2034,16.1723,16.1801,294600.0
2013-08-23 12:00:00,20.86,20.94,20.86,20.93,312000.0,16.1801,16.2421,16.1801,16.2344,312000.0
2013-08-23 12:10:00,20.94,20.94,20.9,20.9,300200.0,16.2421,16.2421,16.2111,16.2111,300200.0
2013-08-23 12:20:00,20.9,20.93,20.9,20.92,642600.0,16.2111,16.2344,16.2111,16.2266,642600.0
2013-08-23 12:30:00,20.93,21.0,20.92,20.99,227200.0,16.2344,16.2887,16.2266,16.2809,227200.0
2013-08-23 12:40:00,21.0,21.0,20.95,20.95,199000.0,16.2887,16.2887,16.2499,16.2499,199000.0
2013-08-23 12:50:00,20.95,20.98,20.93,20.97,173600.0,16.2499,16.2732,16.2344,16.2654,173600.0
2013-08-23 13:00:00,20.97,20.98,20.92,20.93,263000.0,16.2654,16.2732,16.2266,16.2344,263000.0
2013-08-23 13:10:00,20.93,20.93,20.92,20.93,256400.0,16.2344,16.2344,16.2266,16.2344,256400.0
2013-08-23 13:20:00,20.93,20.95,20.92,20.95,312400.0,16.2344,16.2499,16.2266,16.2499,312400.0
2013-08-23 13:30:00,20.95,20.96,20.94,20.95,160200.0,16.2499,16.2577,16.2421,16.2499,160200.0
2013-08-23 13:40:00,20.95,20.97,20.95,20.96,159000.0,16.2499,16.2654,16.2499,16.2577,159000.0
2013-08-23 13:50:00,20.96,20.96,20.93,20.93,198800.0,16.2577,16.2577,16.2344,16.2344,198800.0
2013-08-23 14:00:00,20.93,20.93,20.92,20.92,215400.0,16.2344,16.2344,16.2266,16.2266,215400.0
2013-08-23 14:10:00,20.92,20.93,20.9,20.91,251200.0,16.2266,16.2344,16.2111,16.2189,251200.0
2013-08-23 14:20:00,20.91,20.91,20.88,20.88,210600.0,16.2189,16.2189,16.1956,16.1956,210600.0
2013-08-23 14:30:00,20.89,20.89,20.88,20.88,208200.0,16.2034,16.2034,16.1956,16.1956,208200.0
2013-08-23 14:40:00,20.88,20.89,20.86,20.88,306800.0,16.1956,16.2034,16.1801,16.1956,306800.0
2013-08-23 14:50:00,20.89,20.91,20.88,20.9,255200.0,16.2034,16.2189,16.1956,16.2111,255200.0
2013-08-23 15:00:00,20.91,20.91,20.89,20.89,297800.0,16.2189,16.2189,16.2034,16.2034,297800.0
2013-08-23 15:10:00,20.89,20.89,20.86,20.88,331600.0,16.2034,16.2034,16.1801,16.1956,331600.0
2013-08-23 15:20:00,20.88,20.91,20.88,20.9,223400.0,16.1956,16.2189,16.1956,16.2111,223400.0
2013-08-23 15:30:00,20.9,20.91,20.88,20.9,323800.0,16.2111,16.2189,16.1956,16.2111,323800.0
2013-08-23 15:40:00,20.9,20.94,20.88,20.93,621800.0,16.2111,16.2421,16.1956,16.2344,621800.0
2013-08-23 15:50:00,20.93,20.97,20.93,20.93,1554600.0,16.2344,16.2654,16.2344,16.2344,1554600.0
2013-08-26 09:30:00,20.97,20.98,20.88,20.88,839400.0,16.2654,16.2732,16.1956,16.1956,839400.0
2013-08-26 09:40:00,20.9,20.99,20.9,20.99,471800.0,16.2111,16.2809,16.2111,16.2809,471800.0
2013-08-26 09:50:00,20.99,21.02,20.97,20.97,970200.0,16.2809,16.3042,16.2654,16.2654,970200.0
2013-08-26 10:00:00,20.97,21.01,20.96,21.0,1549800.0,16.2654,16.2964,16.2577,16.2887,1549800.0
2013-08-26 10:10:00,21.0,21.05,21.0,21.02,365200.0,16.2887,16.3275,16.2887,16.3042,365200.0
2013-08-26 10:20:00,21.02,21.04,21.0,21.02,573200.0,16.3042,16.3197,16.2887,16.3042,573200.0
2013-08-26 10:30:00,21.02,21.02,21.0,21.0,548600.0,16.3042,16.3042,16.2887,16.2887,548600.0
2013-08-26 10:40:00,21.0,21.02,20.95,20.96,320800.0,16.2887,16.3042,16.2499,16.2577,320800.0
2013-08-26 10:50:00,20.95,20.97,20.94,20.95,295800.0,16.2499,16.2654,16.2421,16.2499,295800.0
2013-08-26 11:00:00,20.96,20.98,20.95,20.96,189600.0,16.2577,16.2732,16.2499,16.2577,189600.0
2013-08-26 11:10:00,20.96,20.97,20.95,20.96,234400.0,16.2577,16.2654,16.2499,16.2577,234400.0
2013-08-26 11:20:00,20.96,20.97,20.95,20.95,219000.0,16.2577,16.2654,16.2499,16.2499,219000.0
2013-08-26 11:30:00,20.95,20.97,20.9,20.9,233800.0,16.2499,16.2654,16.2111,16.2111,233800.0
2013-08-26 11:40:00,20.9,20.91,20.88,20.9,135800.0,16.2111,16.2189,16.1956,16.2111,135800.0
2013-08-26 11:50:00,20.9,20.9,20.85,20.85,237000.0,16.2111,16.2111,16.1723,16.1723,237000.0
2013-08-26 12:00:00,20.85,20.86,20.81,20.81,677600.0,16.1723,16.1801,16.1413,16.1413,677600.0
2013-08-26 12:10:00,20.81,20.82,20.79,20.8,478400.0,16.1413,16.1491,16.1258,16.1336,478400.0
2013-08-26 12:20:00,20.8,20.86,20.8,20.86,330600.0,16.1336,16.1801,16.1336,16.1801,330600.0
2013-08-26 12:30:00,20.85,20.86,20.8,20.8,211800.0,16.1723,16.1801,16.1336,16.1336,211800.0
2013-08-26 12:40:00,20.8,20.83,20.8,20.81,137000.0,16.1336,16.1568,16.1336,16.1413,137000.0
2013-08-26 12:50:00,20.81,20.82,20.8,20.81,166600.0,16.1413,16.1491,16.1336,16.1413,166600.0
2013-08-26 13:00:00,20.8,20.81,20.79,20.8,124200.0,16.1336,16.1413,16.1258,16.1336,124200.0
2013-08-26 13:10:00,20.8,20.8,20.77,20.77,296200.0,16.1336,16.1336,16.1103,16.1103,296200.0
2013-08-26 13:20:00,20.77,20.78,20.75,20.75,174800.0,16.1103,16.118,16.0948,16.0948,174800.0
2013-08-26 13:30:00,20.75,20.75,20.73,20.73,263000.0,16.0948,16.0948,16.0793,16.0793,263000.0
2013-08-26 13:40:00,20.73,20.74,20.72,20.73,99400.0,16.0793,16.087,16.0715,16.0793,99400.0
2013-08-26 13:50:00,20.72,20.75,20.71,20.75,259400.0,16.0715,16.0948,16.0637,16.0948,259400.0
2013-08-26 14:00:00,20.75,20.75,20.74,20.75,250400.0,16.0948,16.0948,16.087,16.0948,250400.0
2013-08-26 14:10:00,20.74,20.76,20.74,20.76,307200.0,16.087,16.1025,16.087,16.1025,307200.0
2013-08-26 14:20:00,20.75,20.78,20.75,20.78,229600.0,16.0948,16.118,16.0948,16.118,229600.0
2013-08-26 14:30:00,20.78,20.8,20.77,20.8,511400.0,16.118,16.1336,16.1103,16.1336,511400.0
2013-08-26 14:40:00,20.8,20.83,20.79,20.83,683600.0,16.1336,16.1568,16.1258,16.1568,683600.0
2013-08-26 14:50:00,20.83,20.85,20.83,20.83,303400.0,16.1568,16.1723,16.1568,16.1568,303400.0
2013-08-26 15:00:00,20.83,20.83,20.8,20.8,312800.0,16.1568,16.1568,16.1336,16.1336,312800.0
2013-08-26 15:10:00,20.79,20.8,20.72,20.73,691200.0,16.1258,16.1336,16.0715,16.0793,691200.0
2013-08-26 15:20:00,20.73,20.73,20.65,20.69,805800.0,16.0793,16.0793,16.0172,16.0482,805800.0
2013-08-26 15:30:00,20.7,20.77,20.68,20.75,1045400.0,16.056,16.1103,16.0405,16.0948,1045400.0
2013-08-26 15:40:00,20.76,20.8,20.74,20.75,887400.0,16.1025,16.1336,16.087,16.0948,887400.0
2013-08-26 15:50:00,20.75,20.76,20.71,20.72,1328600.0,16.0948,16.1025,16.0637,16.0715,1328600.0
2013-08-27 09:30:00,20.59,20.72,20.53,20.7,995800.0,15.9707,16.0715,15.9241,16.056,995800.0
2013-08-27 09:40:00,20.7,20.86,20.68,20.86,1586600.0,16.056,16.1801,16.0405,16.1801,1586600.0
2013-08-27 09:50:00,20.86,20.98,20.85,20.95,1559400.0,16.1801,16.2732,16.1723,16.2499,1559400.0
2013-08-27 10:00:00,20.94,21.03,20.91,20.96,1012000.0,16.2421,16.312,16.2189,16.2577,1012000.0
2013-08-27 10:10:00,20.96,21.02,20.92,21.0,938600.0,16.2577,16.3042,16.2266,16.2887,938600.0
2013-08-27 10:20:00,21.0,21.04,20.89,20.9,753600.0,16.2887,16.3197,16.2034,16.2111,753600.0
2013-08-27 10:30:00,20.89,20.93,20.88,20.93,396600.0,16.2034,16.2344,16.1956,16.2344,396600.0
2013-08-27 10:40:00,20.93,21.0,20.93,20.99,661600.0,16.2344,16.2887,16.2344,16.2809,661600.0
2013-08-27 10:50:00,20.99,21.07,20.96,21.06,553600.0,16.2809,16.343,16.2577,16.3352,553600.0
2013-08-27 11:00:00,21.06,21.09,21.04,21.07,535600.0,16.3352,16.3585,16.3197,16.343,535600.0
2013-08-27 11:10:00,21.08,21.09,21.0,21.04,298800.0,16.3507,16.3585,16.2887,16.3197,298800.0
2013-08-27 11:20:00,21.04,21.1,21.04,21.07,329400.0,16.3197,16.3663,16.3197,16.343,329400.0
2013-08-27 11:30:00,21.07,21.09,21.03,21.06,210400.0,16.343,16.3585,16.312,16.3352,210400.0
2013-08-27 11:40:00,21.06,21.06,20.99,21.0,229600.0,16.3352,16.3352,16.2809,16.2887,229600.0
2013-08-27 11:50:00,21.0,21.02,21.0,21.02,239800.0,16.2887,16.3042,16.2887,16.3042,239800.0
2013-08-27 12:00:00,21.02,21.02,20.97,20.98,379800.0,16.3042,16.3042,16.2654,16.2732,379800.0
2013-08-27 12:10:00,20.98,21.0,20.96,20.96,464400.0,16.2732,16.2887,16.2577,16.2577,464400.0
2013-08-27 12:20:00,20.97,20.99,20.96,20.98,392600.0,16.2654,16.2809,16.2577,16.2732,392600.0
2013-08-27 12:30:00,20.98,21.04,20.96,21.03,535600.0,16.2732,16.3197,16.2577,16.312,535600.0
2013-08-27 12:40:00,21.04,21.04,21.0,21.03,644600.0,16.3197,16.3197,16.2887,16.312,644600.0
2013-08-27 12:50:00,21.03,21.03,20.99,21.0,377600.0,16.312,16.312,16.2809,16.2887,377600.0
2013-08-27 13:00:00,21.0,21.0,20.96,21.0,238800.0,16.2887,16.2887,16.2577,16.2887,238800.0
2013-08-27 13:10:00,21.0,21.01,20.97,20.97,196800.0,16.2887,16.2964,16.2654,16.2654,196800.0
2013-08-27 13:20:00,20.97,20.97,20.93,20.94,196800.0,16.2654,16.2654,16.2344,16.2421,196800.0
2013-08-27 13:30:00,20.94,20.95,20.92,20.92,223400.0,16.2421,16.2499,16.2266,16.2266,223400.0
2013-08-27 13:40:00,20.93,20.95,20.91,20.92,340400.0,16.2344,16.2499,16.2189,16.2266,340400.0
2013-08-27 13:50:00,20.93,20.95,20.91,20.93,255800.0,16.2344,16.2499,16.2189,16.2344,255800.0
2013-08-27 14:00:00,20.93,20.97,20.93,20.95,669400.0,16.2344,16.2654,16.2344,16.2499,669400.0
2013-08-27 14:10:00,20.94,20.97,20.93,20.96,410200.0,16.2421,16.2654,16.2344,16.2577,410200.0
2013-08-27 14:20:00,20.96,20.97,20.88,20.89,447600.0,16.2577,16.2654,16.1956,16.2034,447600.0
2013-08-27 14:30:00,20.89,20.89,20.83,20.84,607000.0,16.2034,16.2034,16.1568,16.1646,607000.0
2013-08-27 14:40:00,20.84,20.93,20.83,20.93,586400.0,16.1646,16.2344,16.1568,16.2344,586400.0
2013-08-27 14:50:00,20.92,20.96,20.91,20.95,354400.0,16.2266,16.2577,16.2189,16.2499,354400.0
2013-08-27 15:00:00,20.95,20.96,20.93,20.93,600200.0,16.2499,16.2577,16.2344,16.2344,600200.0
2013-08-27 15:10:00,20.93,20.96,20.91,20.95,564000.0,16.2344,16.2577,16.2189,16.2499,564000.0
2013-08-27 15:20:00,20.95,20.97,20.93,20.93,483400.0,16.2499,16.2654,16.2344,16.2344,483400.0
2013-08-27 15:30:00,20.93,20.94,20.9,20.91,418000.0,16.2344,16.2421,16.2111,16.2189,418000.0
2013-08-27 15:40:00,20.92,20.95,20.91,20.95,472400.0,16.2266,16.2499,16.2189,16.2499,472400.0
2013-08-27 15:50:00,20.95,20.95,20.88,20.89,1321200.0,16.2499,16.2499,16.1956,16.2034,1321200.0
2013-08-28 09:30:00,20.89,20.94,20.73,20.84,565000.0,16.2034,16.2421,16.0793,16.1646,565000.0
2013-08-28 09:40:00,20.84,20.85,20.79,20.85,676400.0,16.1646,16.1723,16.1258,16.1723,676400.0
2013-08-28 09:50:00,20.85,20.93,20.84,20.86,749200.0,16.1723,16.2344,16.1646,16.1801,749200.0
2013-08-28 10:00:00,20.86,20.93,20.85,20.92,652800.0,16.1801,16.2344,16.1723,16.2266,652800.0
2013-08-28 10:10:00,20.92,21.02,20.92,20.98,968800.0,16.2266,16.3042,16.2266,16.2732,968800.0
2013-08-28 10:20:00,20.98,20.99,20.94,20.96,1743000.0,16.2732,16.2809,16.2421,16.2577,1743000.0
2013-08-28 10:30:00,20.96,21.06,20.94,21.05,1017400.0,16.2577,16.3352,16.2421,16.3275,1017400.0
2013-08-28 10:40:00,21.05,21.06,21.03,21.04,636400.0,16.3275,16.3352,16.312,16.3197,636400.0
2013-08-28 10:50:00,21.04,21.11,21.04,21.09,673800.0,16.3197,16.374,16.3197,16.3585,673800.0
2013-08-28 11:00:00,21.09,21.09,21.03,21.06,554600.0,16.3585,16.3585,16.312,16.3352,554600.0
2013-08-28 11:10:00,21.06,21.07,21.04,21.05,506400.0,16.3352,16.343,16.3197,16.3275,506400.0
2013-08-28 11:20:00,21.05,21.07,21.03,21.04,492800.0,16.3275,16.343,16.312,16.3197,492800.0
2013-08-28 11:30:00,21.04,21.06,21.04,21.05,617800.0,16.3197,16.3352,16.3197,16.3275,617800.0
2013-08-28 11:40:00,21.05,21.07,21.05,21.06,350000.0,16.3275,16.343,16.3275,16.3352,350000.0
2013-08-28 11:50:00,21.06,21.09,21.06,21.07,320600.0,16.3352,16.3585,16.3352,16.343,320600.0
2013-08-28 12:00:00,21.07,21.07,21.05,21.06,259400.0,16.343,16.343,16.3275,16.3352,259400.0
2013-08-28 12:10:00,21.07,21.07,21.04,21.06,660400.0,16.343,16.343,16.3197,16.3352,660400.0
2013-08-28 12:20:00,21.06,21.08,21.06,21.08,327600.0,16.3352,16.3507,16.3352,16.3507,327600.0
2013-08-28 12:30:00,21.08,21.08,21.07,21.08,497200.0,16.3507,16.3507,16.343,16.3507,497200.0
2013-08-28 12:40:00,21.07,21.09,21.07,21.08,285600.0,16.343,16.3585,16.343,16.3507,285600.0
2013-08-28 12:50:00,21.08,21.1,21.07,21.07,161600.0,16.3507,16.3663,16.343,16.343,161600.0
2013-08-28 13:00:00,21.07,21.08,21.06,21.06,213000.0,16.343,16.3507,16.3352,16.3352,213000.0
2013-08-28 13:10:00,21.06,21.06,21.05,21.05,239400.0,16.3352,16.3352,16.3275,16.3275,239400.0
2013-08-28 13:20:00,21.05,21.06,21.05,21.05,374400.0,16.3275,16.3352,16.3275,16.3275,374400.0
2013-08-28 13:30:00,21.05,21.06,21.04,21.06,581800.0,16.3275,16.3352,16.3197,16.3352,581800.0
2013-08-28 13:40:00,21.06,21.06,21.05,21.06,126200.0,16.3352,16.3352,16.3275,16.3352,126200.0
2013-08-28 13:50:00,21.05,21.07,21.04,21.05,1292400.0,16.3275,16.343,16.3197,16.3275,1292400.0
2013-08-28 14:00:00,21.05,21.06,21.03,21.04,479400.0,16.3275,16.3352,16.312,16.3197,479400.0
2013-08-28 14:10:00,21.04,21.04,21.0,21.0,451400.0,16.3197,16.3197,16.2887,16.2887,451400.0
2013-08-28 14:20:00,21.0,21.0,20.99,21.0,481200.0,16.2887,16.2887,16.2809,16.2887,481200.0
2013-08-28 14:30:00,21.0,21.0,20.92,20.93,714400.0,16.2887,16.2887,16.2266,16.2344,714400.0
2013-08-28 14:40:00,20.93,20.96,20.89,20.96,400600.0,16.2344,16.2577,16.2034,16.2577,400600.0
2013-08-28 14:50:00,20.96,20.99,20.95,20.99,281400.0,16.2577,16.2809,16.2499,16.2809,281400.0
2013-08-28 15:00:00,20.99,21.03,20.99,21.01,488800.0,16.2809,16.312,16.2809,16.2964,488800.0
2013-08-28 15:10:00,21.01,21.06,21.01,21.02,371400.0,16.2964,16.3352,16.2964,16.3042,371400.0
2013-08-28 15:20:00,21.02,21.04,21.0,21.03,350400.0,16.3042,16.3197,16.2887,16.312,350400.0
2013-08-28 15:30:00,21.03,21.04,20.99,20.99,539400.0,16.312,16.3197,16.2809,16.2809,539400.0
2013-08-28 15:40:00,20.99,21.0,20.97,20.97,413600.0,16.2809,16.2887,16.2654,16.2654,413600.0
2013-08-28 15:50:00,20.97,20.99,20.94,20.96,1462000.0,16.2654,16.2809,16.2421,16.2577,1462000.0
2013-08-29 09:30:00,20.88,21.08,20.86,21.05,813600.0,16.1956,16.3507,16.1801,16.3275,813600.0
2013-08-29 09:40:00,21.05,21.08,21.04,21.05,879000.0,16.3275,16.3507,16.3197,16.3275,879000.0
2013-08-29 09:50:00,21.05,21.08,21.04,21.07,913600.0,16.3275,16.3507,16.3197,16.343,913600.0
2013-08-29 10:00:00,21.07,21.1,21.02,21.1,729600.0,16.343,16.3663,16.3042,16.3663,729600.0
2013-08-29 10:10:00,21.1,21.14,21.09,21.14,210000.0,16.3663,16.3973,16.3585,16.3973,210000.0
2013-08-29 10:20:00,21.14,21.16,21.13,21.15,360200.0,16.3973,16.4128,16.3895,16.405,360200.0
2013-08-29 10:30:00,21.15,21.28,21.15,21.27,921600.0,16.405,16.5059,16.405,16.4981,921600.0
2013-08-29 10:40:00,21.28,21.31,21.25,21.27,442600.0,16.5059,16.5291,16.4826,16.4981,442600.0
2013-08-29 10:50:00,21.27,21.29,21.24,21.24,441600.0,16.4981,16.5136,16.4748,16.4748,441600.0
2013-08-29 11:00:00,21.24,21.25,21.21,21.21,344000.0,16.4748,16.4826,16.4516,16.4516,344000.0
2013-08-29 11:10:00,21.21,21.25,21.21,21.22,375600.0,16.4516,16.4826,16.4516,16.4593,375600.0
2013-08-29 11:20:00,21.22,21.25,21.2,21.25,641800.0,16.4593,16.4826,16.4438,16.4826,641800.0
2013-08-29 11:30:00,21.25,21.32,21.25,21.32,1037400.0,16.4826,16.5369,16.4826,16.5369,1037400.0
2013-08-29 11:40:00,21.32,21.34,21.32,21.32,573800.0,16.5369,16.5524,16.5369,16.5369,573800.0
2013-08-29 11:50:00,21.33,21.34,21.32,21.34,300400.0,16.5447,16.5524,16.5369,16.5524,300400.0
2013-08-29 12:00:00,21.33,21.36,21.33,21.33,334400.0,16.5447,16.5679,16.5447,16.5447,334400.0
2013-08-29 12:10:00,21.34,21.34,21.32,21.33,304800.0,16.5524,16.5524,16.5369,16.5447,304800.0
2013-08-29 12:20:00,21.34,21.35,21.31,21.32,163800.0,16.5524,16.5602,16.5291,16.5369,163800.0
2013-08-29 12:30:00,21.31,21.32,21.27,21.27,359800.0,16.5291,16.5369,16.4981,16.4981,359800.0
2013-08-29 12:40:00,21.27,21.27,21.24,21.25,232800.0,16.4981,16.4981,16.4748,16.4826,232800.0
2013-08-29 12:50:00,21.25,21.26,21.24,21.25,112400.0,16.4826,16.4904,16.4748,16.4826,112400.0
2013-08-29 13:00:00,21.25,21.28,21.25,21.27,134000.0,16.4826,16.5059,16.4826,16.4981,134000.0
2013-08-29 13:10:00,21.27,21.28,21.25,21.25,189600.0,16.4981,16.5059,16.4826,16.4826,189600.0
2013-08-29 13:20:00,21.26,21.26,21.23,21.24,414800.0,16.4904,16.4904,16.4671,16.4748,414800.0
2013-08-29 13:30:00,21.24,21.25,21.21,21.21,166400.0,16.4748,16.4826,16.4516,16.4516,166400.0
2013-08-29 13:40:00,21.21,21.23,21.2,21.2,271800.0,16.4516,16.4671,16.4438,16.4438,271800.0
2013-08-29 13:50:00,21.2,21.23,21.2,21.22,199000.0,16.4438,16.4671,16.4438,16.4593,199000.0
2013-08-29 14:00:00,21.22,21.25,21.21,21.25,271400.0,16.4593,16.4826,16.4516,16.4826,271400.0
2013-08-29 14:10:00,21.25,21.25,21.23,21.24,297200.0,16.4826,16.4826,16.4671,16.4748,297200.0
2013-08-29 14:20:00,21.24,21.25,21.24,21.25,193800.0,16.4748,16.4826,16.4748,16.4826,193800.0
2013-08-29 14:30:00,21.25,21.27,21.24,21.25,157600.0,16.4826,16.4981,16.4748,16.4826,157600.0
2013-08-29 14:40:00,21.25,21.25,21.23,21.23,164800.0,16.4826,16.4826,16.4671,16.4671,164800.0
2013-08-29 14:50:00,21.23,21.25,21.23,21.24,235600.0,16.4671,16.4826,16.4671,16.4748,235600.0
2013-08-29 15:00:00,21.24,21.25,21.18,21.22,320800.0,16.4748,16.4826,16.4283,16.4593,320800.0
2013-08-29 15:10:00,21.22,21.25,21.22,21.22,389600.0,16.4593,16.4826,16.4593,16.4593,389600.0
2013-08-29 15:20:00,21.22,21.23,21.17,21.18,611200.0,16.4593,16.4671,16.4205,16.4283,611200.0
2013-08-29 15:30:00,21.18,21.21,21.17,21.2,771400.0,16.4283,16.4516,16.4205,16.4438,771400.0
2013-08-29 15:40:00,21.2,21.24,21.19,21.23,793600.0,16.4438,16.4748,16.4361,16.4671,793600.0
2013-08-29 15:50:00,21.22,21.25,21.21,21.22,2022400.0,16.4593,16.4826,16.4516,16.4593,2022400.0
2013-08-30 09:30:00,21.29,21.29,21.08,21.14,773200.0,16.5136,16.5136,16.3507,16.3973,773200.0
2013-08-30 09:40:00,21.14,21.18,21.13,21.16,476600.0,16.3973,16.4283,16.3895,16.4128,476600.0
2013-08-30 09:50:00,21.16,21.18,21.13,21.14,415600.0,16.4128,16.4283,16.3895,16.3973,415600.0
2013-08-30 10:00:00,21.14,21.15,21.09,21.11,450200.0,16.3973,16.405,16.3585,16.374,450200.0
2013-08-30 10:10:00,21.11,21.14,21.08,21.14,419600.0,16.374,16.3973,16.3507,16.3973,419600.0
2013-08-30 10:20:00,21.14,21.18,21.13,21.17,306200.0,16.3973,16.4283,16.3895,16.4205,306200.0
2013-08-30 10:30:00,21.17,21.17,21.11,21.11,260800.0,16.4205,16.4205,16.374,16.374,260800.0
2013-08-30 10:40:00,21.12,21.12,21.04,21.06,390200.0,16.3818,16.3818,16.3197,16.3352,390200.0
2013-08-30 10:50:00,21.06,21.08,21.04,21.06,400600.0,16.3352,16.3507,16.3197,16.3352,400600.0
2013-08-30 11:00:00,21.05,21.06,21.03,21.06,531400.0,16.3275,16.3352,16.312,16.3352,531400.0
2013-08-30 11:10:00,21.05,21.13,21.05,21.13,458200.0,16.3275,16.3895,16.3275,16.3895,458200.0
2013-08-30 11:20:00,21.13,21.17,21.11,21.15,445800.0,16.3895,16.4205,16.374,16.405,445800.0
2013-08-30 11:30:00,21.15,21.18,21.15,21.17,752600.0,16.405,16.4283,16.405,16.4205,752600.0
2013-08-30 11:40:00,21.17,21.25,21.17,21.23,335600.0,16.4205,16.4826,16.4205,16.4671,335600.0
2013-08-30 11:50:00,21.23,21.23,21.19,21.2,254400.0,16.4671,16.4671,16.4361,16.4438,254400.0
2013-08-30 12:00:00,21.2,21.21,21.17,21.18,310400.0,16.4438,16.4516,16.4205,16.4283,310400.0
2013-08-30 12:10:00,21.18,21.2,21.16,21.17,502800.0,16.4283,16.4438,16.4128,16.4205,502800.0
2013-08-30 12:20:00,21.17,21.17,21.13,21.17,216800.0,16.4205,16.4205,16.3895,16.4205,216800.0
2013-08-30 12:30:00,21.17,21.17,21.12,21.14,141200.0,16.4205,16.4205,16.3818,16.3973,141200.0
2013-08-30 12:40:00,21.14,21.17,21.13,21.15,349800.0,16.3973,16.4205,16.3895,16.405,349800.0
2013-08-30 12:50:00,21.15,21.18,21.14,21.14,279200.0,16.405,16.4283,16.3973,16.3973,279200.0
2013-08-30 13:00:00,21.15,21.16,21.06,21.07,682000.0,16.405,16.4128,16.3352,16.343,682000.0
2013-08-30 13:10:00,21.07,21.2,21.06,21.17,352600.0,16.343,16.4438,16.3352,16.4205,352600.0
2013-08-30 13:20:00,21.17,21.18,21.13,21.17,128800.0,16.4205,16.4283,16.3895,16.4205,128800.0
2013-08-30 13:30:00,21.17,21.17,21.13,21.13,172000.0,16.4205,16.4205,16.3895,16.3895,172000.0
2013-08-30 13:40:00,21.13,21.16,21.11,21.15,108200.0,16.3895,16.4128,16.374,16.405,108200.0
2013-08-30 13:50:00,21.15,21.16,21.1,21.1,146000.0,16.405,16.4128,16.3663,16.3663,146000.0
2013-08-30 14:00:00,21.1,21.14,21.07,21.11,188800.0,16.3663,16.3973,16.343,16.374,188800.0
2013-08-30 14:10:00,21.11,21.15,21.1,21.11,195400.0,16.374,16.405,16.3663,16.374,195400.0
2013-08-30 14:20:00,21.11,21.14,21.11,21.11,156400.0,16.374,16.3973,16.374,16.374,156400.0
2013-08-30 14:30:00,21.11,21.15,21.11,21.14,143800.0,16.374,16.405,16.374,16.3973,143800.0
2013-08-30 14:40:00,21.14,21.15,21.11,21.14,148600.0,16.3973,16.405,16.374,16.3973,148600.0
2013-08-30 14:50:00,21.14,21.16,21.12,21.14,425400.0,16.3973,16.4128,16.3818,16.3973,425400.0
2013-08-30 15:00:00,21.13,21.14,21.1,21.1,265200.0,16.3895,16.3973,16.3663,16.3663,265200.0
2013-08-30 15:10:00,21.1,21.11,21.08,21.09,456800.0,16.3663,16.374,16.3507,16.3585,456800.0
2013-08-30 15:20:00,21.1,21.11,21.08,21.1,213800.0,16.3663,16.374,16.3507,16.3663,213800.0
2013-08-30 15:30:00,21.1,21.1,21.04,21.05,353800.0,16.3663,16.3663,16.3197,16.3275,353800.0
2013-08-30 15:40:00,21.05,21.05,21.0,21.01,673000.0,16.3275,16.3275,16.2887,16.2964,673000.0
2013-08-30 15:50:00,21.02,21.08,20.98,21.05,1991400.0,16.3042,16.3507,16.2732,16.3275,1991400.0
2013-09-03 09:30:00,21.31,21.5,21.28,21.46,1105800.0,16.5291,16.6765,16.5059,16.6455,1105800.0
2013-09-03 09:40:00,21.46,21.49,21.36,21.42,839200.0,16.6455,16.6688,16.5679,16.6145,839200.0
2013-09-03 09:50:00,21.42,21.48,21.41,21.47,418800.0,16.6145,16.661,16.6067,16.6532,418800.0
2013-09-03 10:00:00,21.47,21.49,21.43,21.46,457600.0,16.6532,16.6688,16.6222,16.6455,457600.0
2013-09-03 10:10:00,21.46,21.5,21.46,21.48,552400.0,16.6455,16.6765,16.6455,16.661,552400.0
2013-09-03 10:20:00,21.48,21.5,21.44,21.46,451200.0,16.661,16.6765,16.63,16.6455,451200.0
2013-09-03 10:30:00,21.46,21.5,21.46,21.5,263400.0,16.6455,16.6765,16.6455,16.6765,263400.0
2013-09-03 10:40:00,21.49,21.54,21.49,21.54,387600.0,16.6688,16.7075,16.6688,16.7075,387600.0
2013-09-03 10:50:00,21.53,21.55,21.47,21.48,477600.0,16.6998,16.7153,16.6532,16.661,477600.0
2013-09-03 11:00:00,21.48,21.53,21.48,21.53,428600.0,16.661,16.6998,16.661,16.6998,428600.0
2013-09-03 11:10:00,21.53,21.58,21.53,21.54,454400.0,16.6998,16.7386,16.6998,16.7075,454400.0
2013-09-03 11:20:00,21.54,21.54,21.42,21.44,778400.0,16.7075,16.7075,16.6145,16.63,778400.0
2013-09-03 11:30:00,21.44,21.45,21.4,21.42,366000.0,16.63,16.6377,16.5989,16.6145,366000.0
2013-09-03 11:40:00,21.41,21.42,21.35,21.38,325600.0,16.6067,16.6145,16.5602,16.5834,325600.0
2013-09-03 11:50:00,21.38,21.42,21.36,21.39,321000.0,16.5834,16.6145,16.5679,16.5912,321000.0
2013-09-03 12:00:00,21.39,21.42,21.37,21.42,393800.0,16.5912,16.6145,16.5757,16.6145,393800.0
2013-09-03 12:10:00,21.41,21.42,21.31,21.31,297400.0,16.6067,16.6145,16.5291,16.5291,297400.0
2013-09-03 12:20:00,21.32,21.36,21.31,21.34,365800.0,16.5369,16.5679,16.5291,16.5524,365800.0
2013-09-03 12:30:00,21.34,21.36,21.31,21.33,167600.0,16.5524,16.5679,16.5291,16.5447,167600.0
2013-09-03 12:40:00,21.32,21.34,21.24,21.27,546000.0,16.5369,16.5524,16.4748,16.4981,546000.0
2013-09-03 12:50:00,21.27,21.31,21.25,21.26,185600.0,16.4981,16.5291,16.4826,16.4904,185600.0
2013-09-03 13:00:00,21.26,21.28,21.23,21.27,259000.0,16.4904,16.5059,16.4671,16.4981,259000.0
2013-09-03 13:10:00,21.27,21.28,21.25,21.28,476800.0,16.4981,16.5059,16.4826,16.5059,476800.0
2013-09-03 13:20:00,21.28,21.34,21.27,21.34,445200.0,16.5059,16.5524,16.4981,16.5524,445200.0
2013-09-03 13:30:00,21.34,21.36,21.31,21.33,237200.0,16.5524,16.5679,16.5291,16.5447,237200.0
2013-09-03 13:40:00,21.33,21.34,21.27,21.28,428400.0,16.5447,16.5524,16.4981,16.5059,428400.0
2013-09-03 13:50:00,21.28,21.35,21.28,21.3,308400.0,16.5059,16.5602,16.5059,16.5214,308400.0
2013-09-03 14:00:00,21.3,21.35,21.3,21.33,222600.0,16.5214,16.5602,16.5214,16.5447,222600.0
2013-09-03 14:10:00,21.33,21.35,21.31,21.33,285400.0,16.5447,16.5602,16.5291,16.5447,285400.0
2013-09-03 14:20:00,21.33,21.33,21.28,21.33,337000.0,16.5447,16.5447,16.5059,16.5447,337000.0
2013-09-03 14:30:00,21.33,21.34,21.3,21.31,270400.0,16.5447,16.5524,16.5214,16.5291,270400.0
2013-09-03 14:40:00,21.31,21.34,21.29,21.33,264800.0,16.5291,16.5524,16.5136,16.5447,264800.0
2013-09-03 14:50:00,21.33,21.35,21.3,21.35,231200.0,16.5447,16.5602,16.5214,16.5602,231200.0
2013-09-03 15:00:00,21.35,21.42,21.33,21.4,420200.0,16.5602,16.6145,16.5447,16.5989,420200.0
2013-09-03 15:10:00,21.4,21.43,21.38,21.4,562800.0,16.5989,16.6222,16.5834,16.5989,562800.0
2013-09-03 15:20:00,21.41,21.41,21.37,21.38,241200.0,16.6067,16.6067,16.5757,16.5834,241200.0
2013-09-03 15:30:00,21.38,21.41,21.36,21.4,331800.0,16.5834,16.6067,16.5679,16.5989,331800.0
2013-09-03 15:40:00,21.4,21.4,21.32,21.33,468200.0,16.5989,16.5989,16.5369,16.5447,468200.0
2013-09-03 15:50:00,21.33,21.38,21.32,21.37,1433200.0,16.5447,16.5834,16.5369,16.5757,1433200.0
2013-09-04 09:30:00,21.44,21.44,21.32,21.33,679000.0,16.63,16.63,16.5369,16.5447,679000.0
2013-09-04 09:40:00,21.32,21.36,21.3,21.35,442400.0,16.5369,16.5679,16.5214,16.5602,442400.0
2013-09-04 09:50:00,21.35,21.39,21.34,21.34,314400.0,16.5602,16.5912,16.5524,16.5524,314400.0
2013-09-04 10:00:00,21.34,21.4,21.34,21.38,577200.0,16.5524,16.5989,16.5524,16.5834,577200.0
2013-09-04 10:10:00,21.38,21.43,21.38,21.41,734200.0,16.5834,16.6222,16.5834,16.6067,734200.0
2013-09-04 10:20:00,21.41,21.42,21.36,21.38,389000.0,16.6067,16.6145,16.5679,16.5834,389000.0
2013-09-04 10:30:00,21.38,21.4,21.36,21.39,495400.0,16.5834,16.5989,16.5679,16.5912,495400.0
2013-09-04 10:40:00,21.4,21.4,21.36,21.38,197800.0,16.5989,16.5989,16.5679,16.5834,197800.0
2013-09-04 10:50:00,21.38,21.4,21.36,21.39,1555400.0,16.5834,16.5989,16.5679,16.5912,1555400.0
2013-09-04 11:00:00,21.39,21.43,21.38,21.43,597800.0,16.5912,16.6222,16.5834,16.6222,597800.0
2013-09-04 11:10:00,21.43,21.45,21.4,21.41,657200.0,16.6222,16.6377,16.5989,16.6067,657200.0
2013-09-04 11:20:00,21.41,21.44,21.4,21.42,350000.0,16.6067,16.63,16.5989,16.6145,350000.0
2013-09-04 11:30:00,21.43,21.51,21.42,21.5,740600.0,16.6222,16.6843,16.6145,16.6765,740600.0
2013-09-04 11:40:00,21.5,21.57,21.5,21.56,355000.0,16.6765,16.7308,16.6765,16.7231,355000.0
2013-09-04 11:50:00,21.56,21.62,21.54,21.6,518600.0,16.7231,16.7696,16.7075,16.7541,518600.0
2013-09-04 12:00:00,21.61,21.61,21.58,21.58,300000.0,16.7618,16.7618,16.7386,16.7386,300000.0
2013-09-04 12:10:00,21.58,21.59,21.54,21.56,768000.0,16.7386,16.7463,16.7075,16.7231,768000.0
2013-09-04 12:20:00,21.56,21.58,21.55,21.55,204000.0,16.7231,16.7386,16.7153,16.7153,204000.0
2013-09-04 12:30:00,21.55,21.56,21.54,21.55,206800.0,16.7153,16.7231,16.7075,16.7153,206800.0
2013-09-04 12:40:00,21.55,21.55,21.52,21.53,334400.0,16.7153,16.7153,16.692,16.6998,334400.0
2013-09-04 12:50:00,21.53,21.53,21.5,21.5,197800.0,16.6998,16.6998,16.6765,16.6765,197800.0
2013-09-04 13:00:00,21.5,21.52,21.5,21.51,242800.0,16.6765,16.692,16.6765,16.6843,242800.0
2013-09-04 13:10:00,21.5,21.53,21.5,21.53,404200.0,16.6765,16.6998,16.6765,16.6998,404200.0
2013-09-04 13:20:00,21.53,21.54,21.52,21.53,238600.0,16.6998,16.7075,16.692,16.6998,238600.0
2013-09-04 13:30:00,21.53,21.53,21.5,21.52,202400.0,16.6998,16.6998,16.6765,16.692,202400.0
2013-09-04 13:40:00,21.51,21.53,21.5,21.51,280800.0,16.6843,16.6998,16.6765,16.6843,280800.0
2013-09-04 13:50:00,21.51,21.51,21.48,21.5,288000.0,16.6843,16.6843,16.661,16.6765,288000.0
2013-09-04 14:00:00,21.5,21.51,21.45,21.46,211000.0,16.6765,16.6843,16.6377,16.6455,211000.0
2013-09-04 14:10:00,21.45,21.46,21.45,21.46,213000.0,16.6377,16.6455,16.6377,16.6455,213000.0
2013-09-04 14:20:00,21.46,21.49,21.45,21.48,239800.0,16.6455,16.6688,16.6377,16.661,239800.0
2013-09-04 14:30:00,21.48,21.49,21.46,21.48,197600.0,16.661,16.6688,16.6455,16.661,197600.0
2013-09-04 14:40:00,21.49,21.5,21.47,21.48,267400.0,16.6688,16.6765,16.6532,16.661,267400.0
2013-09-04 14:50:00,21.48,21.5,21.48,21.49,343600.0,16.661,16.6765,16.661,16.6688,343600.0
2013-09-04 15:00:00,21.49,21.5,21.48,21.5,327400.0,16.6688,16.6765,16.661,16.6765,327400.0
2013-09-04 15:10:00,21.5,21.52,21.49,21.51,546200.0,16.6765,16.692,16.6688,16.6843,546200.0
2013-09-04 15:20:00,21.51,21.53,21.46,21.47,587200.0,16.6843,16.6998,16.6455,16.6532,587200.0
2013-09-04 15:30:00,21.47,21.5,21.46,21.49,507000.0,16.6532,16.6765,16.6455,16.6688,507000.0
2013-09-04 15:40:00,21.49,21.54,21.48,21.54,709200.0,16.6688,16.7075,16.661,16.7075,709200.0
2013-09-04 15:50:00,21.53,21.54,21.5,21.53,1508200.0,16.6998,16.7075,16.6765,16.6998,1508200.0
2013-09-05 09:30:00,21.5,21.6,21.42,21.52,1142400.0,16.6765,16.7541,16.6145,16.692,1142400.0
2013-09-05 09:40:00,21.52,21.52,21.43,21.45,872200.0,16.692,16.692,16.6222,16.6377,872200.0
2013-09-05 09:50:00,21.45,21.46,21.38,21.4,313600.0,16.6377,16.6455,16.5834,16.5989,313600.0
2013-09-05 10:00:00,21.4,21.41,21.33,21.35,430600.0,16.5989,16.6067,16.5447,16.5602,430600.0
2013-09-05 10:10:00,21.36,21.36,21.34,21.34,488800.0,16.5679,16.5679,16.5524,16.5524,488800.0
2013-09-05 10:20:00,21.34,21.35,21.29,21.3,316400.0,16.5524,16.5602,16.5136,16.5214,316400.0
2013-09-05 10:30:00,21.31,21.31,21.25,21.3,578200.0,16.5291,16.5291,16.4826,16.5214,578200.0
2013-09-05 10:40:00,21.29,21.29,21.25,21.27,229000.0,16.5136,16.5136,16.4826,16.4981,229000.0
2013-09-05 10:50:00,21.27,21.32,21.26,21.27,479200.0,16.4981,16.5369,16.4904,16.4981,479200.0
2013-09-05 11:00:00,21.28,21.31,21.27,21.3,246800.0,16.5059,16.5291,16.4981,16.5214,246800.0
2013-09-05 11:10:00,21.31,21.33,21.3,21.32,531600.0,16.5291,16.5447,16.5214,16.5369,531600.0
2013-09-05 11:20:00,21.32,21.33,21.3,21.3,651600.0,16.5369,16.5447,16.5214,16.5214,651600.0
2013-09-05 11:30:00,21.3,21.32,21.3,21.32,473000.0,16.5214,16.5369,16.5214,16.5369,473000.0
2013-09-05 11:40:00,21.32,21.34,21.31,21.33,147400.0,16.5369,16.5524,16.5291,16.5447,147400.0
2013-09-05 11:50:00,21.33,21.33,21.3,21.3,618800.0,16.5447,16.5447,16.5214,16.5214,618800.0
2013-09-05 12:00:00,21.3,21.3,21.28,21.29,341200.0,16.5214,16.5214,16.5059,16.5136,341200.0
2013-09-05 12:10:00,21.29,21.31,21.28,21.31,202600.0,16.5136,16.5291,16.5059,16.5291,202600.0
2013-09-05 12:20:00,21.3,21.32,21.29,21.3,138000.0,16.5214,16.5369,16.5136,16.5214,138000.0
2013-09-05 12:30:00,21.29,21.3,21.28,21.28,253800.0,16.5136,16.5214,16.5059,16.5059,253800.0
2013-09-05 12:40:00,21.28,21.3,21.28,21.29,265600.0,16.5059,16.5214,16.5059,16.5136,265600.0
2013-09-05 12:50:00,21.28,21.29,21.26,21.27,236800.0,16.5059,16.5136,16.4904,16.4981,236800.0
2013-09-05 13:00:00,21.27,21.3,21.27,21.28,303800.0,16.4981,16.5214,16.4981,16.5059,303800.0
2013-09-05 13:10:00,21.28,21.28,21.25,21.25,117400.0,16.5059,16.5059,16.4826,16.4826,117400.0
2013-09-05 13:20:00,21.25,21.27,21.25,21.25,558600.0,16.4826,16.4981,16.4826,16.4826,558600.0
2013-09-05 13:30:00,21.25,21.25,21.25,21.25,187200.0,16.4826,16.4826,16.4826,16.4826,187200.0
2013-09-05 13:40:00,21.25,21.25,21.23,21.25,342800.0,16.4826,16.4826,16.4671,16.4826,342800.0
2013-09-05 13:50:00,21.25,21.25,21.22,21.23,243600.0,16.4826,16.4826,16.4593,16.4671,243600.0
2013-09-05 14:00:00,21.23,21.25,21.22,21.25,203600.0,16.4671,16.4826,16.4593,16.4826,203600.0
2013-09-05 14:10:00,21.24,21.25,21.22,21.24,239000.0,16.4748,16.4826,16.4593,16.4748,239000.0
2013-09-05 14:20:00,21.24,21.25,21.22,21.24,204400.0,16.4748,16.4826,16.4593,16.4748,204400.0
2013-09-05 14:30:00,21.24,21.25,21.23,21.24,291000.0,16.4748,16.4826,16.4671,16.4748,291000.0
2013-09-05 14:40:00,21.24,21.24,21.21,21.21,793200.0,16.4748,16.4748,16.4516,16.4516,793200.0
2013-09-05 14:50:00,21.21,21.24,21.21,21.23,1007400.0,16.4516,16.4748,16.4516,16.4671,1007400.0
2013-09-05 15:00:00,21.23,21.23,21.18,21.18,556400.0,16.4671,16.4671,16.4283,16.4283,556400.0
2013-09-05 15:10:00,21.19,21.22,21.18,21.21,461600.0,16.4361,16.4593,16.4283,16.4516,461600.0
2013-09-05 15:20:00,21.21,21.21,21.16,21.19,738800.0,16.4516,16.4516,16.4128,16.4361,738800.0
2013-09-05 15:30:00,21.19,21.2,21.16,21.19,695000.0,16.4361,16.4438,16.4128,16.4361,695000.0
2013-09-05 15:40:00,21.19,21.23,21.19,21.23,662400.0,16.4361,16.4671,16.4361,16.4671,662400.0
2013-09-05 15:50:00,21.23,21.28,21.23,21.28,2005600.0,16.4671,16.5059,16.4671,16.5059,2005600.0
2013-09-06 09:30:00,21.4,21.4,21.25,21.32,854400.0,16.5989,16.5989,16.4826,16.5369,854400.0
2013-09-06 09:40:00,21.32,21.32,21.07,21.17,912600.0,16.5369,16.5369,16.343,16.4205,912600.0
2013-09-06 09:50:00,21.17,21.26,21.13,21.25,993200.0,16.4205,16.4904,16.3895,16.4826,993200.0
2013-09-06 10:00:00,21.25,21.26,21.11,21.21,697400.0,16.4826,16.4904,16.374,16.4516,697400.0
2013-09-06 10:10:00,21.21,21.24,21.17,21.21,347800.0,16.4516,16.4748,16.4205,16.4516,347800.0
2013-09-06 10:20:00,21.2,21.24,21.18,21.22,333800.0,16.4438,16.4748,16.4283,16.4593,333800.0
2013-09-06 10:30:00,21.22,21.28,21.22,21.27,235800.0,16.4593,16.5059,16.4593,16.4981,235800.0
2013-09-06 10:40:00,21.27,21.29,21.25,21.27,1972000.0,16.4981,16.5136,16.4826,16.4981,1972000.0
2013-09-06 10:50:00,21.28,21.3,21.26,21.29,475800.0,16.5059,16.5214,16.4904,16.5136,475800.0
2013-09-06 11:00:00,21.29,21.32,21.27,21.31,430000.0,16.5136,16.5369,16.4981,16.5291,430000.0
2013-09-06 11:10:00,21.31,21.35,21.3,21.32,390600.0,16.5291,16.5602,16.5214,16.5369,390600.0
2013-09-06 11:20:00,21.32,21.33,21.3,21.32,412000.0,16.5369,16.5447,16.5214,16.5369,412000.0
2013-09-06 11:30:00,21.33,21.33,21.3,21.31,448400.0,16.5447,16.5447,16.5214,16.5291,448400.0
2013-09-06 11:40:00,21.31,21.33,21.31,21.31,214000.0,16.5291,16.5447,16.5291,16.5291,214000.0
2013-09-06 11:50:00,21.32,21.33,21.3,21.32,213000.0,16.5369,16.5447,16.5214,16.5369,213000.0
2013-09-06 12:00:00,21.32,21.34,21.31,21.31,203600.0,16.5369,16.5524,16.5291,16.5291,203600.0
2013-09-06 12:10:00,21.32,21.34,21.31,21.34,885000.0,16.5369,16.5524,16.5291,16.5524,885000.0
2013-09-06 12:20:00,21.34,21.34,21.3,21.31,377200.0,16.5524,16.5524,16.5214,16.5291,377200.0
2013-09-06 12:30:00,21.3,21.31,21.29,21.3,144000.0,16.5214,16.5291,16.5136,16.5214,144000.0
2013-09-06 12:40:00,21.3,21.31,21.29,21.3,223800.0,16.5214,16.5291,16.5136,16.5214,223800.0
2013-09-06 12:50:00,21.3,21.33,21.3,21.33,196000.0,16.5214,16.5447,16.5214,16.5447,196000.0
2013-09-06 13:00:00,21.33,21.38,21.33,21.36,232400.0,16.5447,16.5834,16.5447,16.5679,232400.0
2013-09-06 13:10:00,21.36,21.42,21.35,21.42,195400.0,16.5679,16.6145,16.5602,16.6145,195400.0
2013-09-06 13:20:00,21.42,21.42,21.38,21.39,381800.0,16.6145,16.6145,16.5834,16.5912,381800.0
2013-09-06 13:30:00,21.39,21.39,21.35,21.35,213600.0,16.5912,16.5912,16.5602,16.5602,213600.0
2013-09-06 13:40:00,21.35,21.39,21.32,21.39,306400.0,16.5602,16.5912,16.5369,16.5912,306400.0
2013-09-06 13:50:00,21.39,21.43,21.39,21.42,430800.0,16.5912,16.6222,16.5912,16.6145,430800.0
2013-09-06 14:00:00,21.42,21.43,21.39,21.4,558800.0,16.6145,16.6222,16.5912,16.5989,558800.0
2013-09-06 14:10:00,21.4,21.4,21.35,21.35,262400.0,16.5989,16.5989,16.5602,16.5602,262400.0
2013-09-06 14:20:00,21.35,21.38,21.34,21.38,197400.0,16.5602,16.5834,16.5524,16.5834,197400.0
2013-09-06 14:30:00,21.38,21.4,21.36,21.37,198800.0,16.5834,16.5989,16.5679,16.5757,198800.0
2013-09-06 14:40:00,21.37,21.38,21.34,21.35,303200.0,16.5757,16.5834,16.5524,16.5602,303200.0
2013-09-06 14:50:00,21.36,21.39,21.35,21.37,305000.0,16.5679,16.5912,16.5602,16.5757,305000.0
2013-09-06 15:00:00,21.37,21.41,21.35,21.35,714800.0,16.5757,16.6067,16.5602,16.5602,714800.0
2013-09-06 15:10:00,21.35,21.36,21.33,21.36,380400.0,16.5602,16.5679,16.5447,16.5679,380400.0
2013-09-06 15:20:00,21.36,21.37,21.35,21.36,200000.0,16.5679,16.5757,16.5602,16.5679,200000.0
2013-09-06 15:30:00,21.36,21.36,21.3,21.32,328800.0,16.5679,16.5679,16.5214,16.5369,328800.0
2013-09-06 15:40:00,21.32,21.34,21.28,21.28,373000.0,16.5369,16.5524,16.5059,16.5059,373000.0
2013-09-06 15:50:00,21.28,21.28,21.23,21.24,1661200.0,16.5059,16.5059,16.4671,16.4748,1661200.0
2013-09-09 09:30:00,21.28,21.35,21.22,21.22,820200.0,16.5059,16.5602,16.4593,16.4593,820200.0
2013-09-09 09:40:00,21.22,21.24,21.18,21.23,544600.0,16.4593,16.4748,16.4283,16.4671,544600.0
2013-09-09 09:50:00,21.23,21.25,21.11,21.11,808800.0,16.4671,16.4826,16.374,16.374,808800.0
2013-09-09 10:00:00,21.11,21.21,21.11,21.18,815000.0,16.374,16.4516,16.374,16.4283,815000.0
2013-09-09 10:10:00,21.19,21.19,21.13,21.13,545800.0,16.4361,16.4361,16.3895,16.3895,545800.0
2013-09-09 10:20:00,21.13,21.15,21.07,21.08,385200.0,16.3895,16.405,16.343,16.3507,385200.0
2013-09-09 10:30:00,21.08,21.1,21.07,21.1,347800.0,16.3507,16.3663,16.343,16.3663,347800.0
2013-09-09 10:40:00,21.1,21.11,21.07,21.11,541000.0,16.3663,16.374,16.343,16.374,541000.0
2013-09-09 10:50:00,21.1,21.11,21.07,21.08,434600.0,16.3663,16.374,16.343,16.3507,434600.0
2013-09-09 11:00:00,21.08,21.09,21.05,21.07,304000.0,16.3507,16.3585,16.3275,16.343,304000.0
2013-09-09 11:10:00,21.07,21.07,21.05,21.05,145000.0,16.343,16.343,16.3275,16.3275,145000.0
2013-09-09 11:20:00,21.05,21.09,21.05,21.07,299200.0,16.3275,16.3585,16.3275,16.343,299200.0
2013-09-09 11:30:00,21.07,21.11,21.07,21.11,346800.0,16.343,16.374,16.343,16.374,346800.0
2013-09-09 11:40:00,21.12,21.13,21.11,21.13,201400.0,16.3818,16.3895,16.374,16.3895,201400.0
2013-09-09 11:50:00,21.12,21.13,21.11,21.12,219800.0,16.3818,16.3895,16.374,16.3818,219800.0
2013-09-09 12:00:00,21.12,21.13,21.11,21.11,318400.0,16.3818,16.3895,16.374,16.374,318400.0
2013-09-09 12:10:00,21.11,21.16,21.11,21.15,276800.0,16.374,16.4128,16.374,16.405,276800.0
2013-09-09 12:20:00,21.15,21.16,21.14,21.16,171800.0,16.405,16.4128,16.3973,16.4128,171800.0
2013-09-09 12:30:00,21.15,21.16,21.11,21.13,477800.0,16.405,16.4128,16.374,16.3895,477800.0
2013-09-09 12:40:00,21.13,21.17,21.13,21.15,268400.0,16.3895,16.4205,16.3895,16.405,268400.0
2013-09-09 12:50:00,21.15,21.16,21.14,21.15,224600.0,16.405,16.4128,16.3973,16.405,224600.0
2013-09-09 13:00:00,21.15,21.16,21.13,21.13,223400.0,16.405,16.4128,16.3895,16.3895,223400.0
2013-09-09 13:10:00,21.13,21.14,21.12,21.13,253800.0,16.3895,16.3973,16.3818,16.3895,253800.0
2013-09-09 13:20:00,21.13,21.15,21.11,21.13,196600.0,16.3895,16.405,16.374,16.3895,196600.0
2013-09-09 13:30:00,21.13,21.14,21.12,21.13,204400.0,16.3895,16.3973,16.3818,16.3895,204400.0
2013-09-09 13:40:00,21.13,21.16,21.11,21.15,177000.0,16.3895,16.4128,16.374,16.405,177000.0
2013-09-09 13:50:00,21.15,21.16,21.13,21.15,337400.0,16.405,16.4128,16.3895,16.405,337400.0
2013-09-09 14:00:00,21.15,21.15,21.13,21.14,505000.0,16.405,16.405,16.3895,16.3973,505000.0
2013-09-09 14:10:00,21.14,21.17,21.14,21.17,628400.0,16.3973,16.4205,16.3973,16.4205,628400.0
2013-09-09 14:20:00,21.17,21.18,21.15,21.15,273600.0,16.4205,16.4283,16.405,16.405,273600.0
2013-09-09 14:30:00,21.15,21.18,21.13,21.18,2003000.0,16.405,16.4283,16.3895,16.4283,2003000.0
2013-09-09 14:40:00,21.18,21.23,21.18,21.23,1347200.0,16.4283,16.4671,16.4283,16.4671,1347200.0
2013-09-09 14:50:00,21.23,21.25,21.22,21.23,641000.0,16.4671,16.4826,16.4593,16.4671,641000.0
2013-09-09 15:00:00,21.23,21.23,21.18,21.18,1040600.0,16.4671,16.4671,16.4283,16.4283,1040600.0
2013-09-09 15:10:00,21.18,21.18,21.16,21.16,656400.0,16.4283,16.4283,16.4128,16.4128,656400.0
2013-09-09 15:20:00,21.16,21.18,21.15,21.18,550800.0,16.4128,16.4283,16.405,16.4283,550800.0
2013-09-09 15:30:00,21.18,21.18,21.17,21.17,366000.0,16.4283,16.4283,16.4205,16.4205,366000.0
2013-09-09 15:40:00,21.17,21.18,21.15,21.17,1008600.0,16.4205,16.4283,16.405,16.4205,1008600.0
2013-09-09 15:50:00,21.16,21.17,21.15,21.15,1531600.0,16.4128,16.4205,16.405,16.405,1531600.0
2013-09-10 09:30:00,21.23,21.36,21.21,21.28,899400.0,16.4671,16.5679,16.4516,16.5059,899400.0
2013-09-10 09:40:00,21.27,21.28,21.23,21.25,767600.0,16.4981,16.5059,16.4671,16.4826,767600.0
2013-09-10 09:50:00,21.25,21.29,21.22,21.22,1106400.0,16.4826,16.5136,16.4593,16.4593,1106400.0
2013-09-10 10:00:00,21.23,21.27,21.22,21.23,443800.0,16.4671,16.4981,16.4593,16.4671,443800.0
2013-09-10 10:10:00,21.24,21.26,21.23,21.23,367200.0,16.4748,16.4904,16.4671,16.4671,367200.0
2013-09-10 10:20:00,21.23,21.25,21.22,21.23,497600.0,16.4671,16.4826,16.4593,16.4671,497600.0
2013-09-10 10:30:00,21.23,21.27,21.23,21.27,357800.0,16.4671,16.4981,16.4671,16.4981,357800.0
2013-09-10 10:40:00,21.27,21.32,21.26,21.32,437600.0,16.4981,16.5369,16.4904,16.5369,437600.0
2013-09-10 10:50:00,21.32,21.35,21.31,21.33,267800.0,16.5369,16.5602,16.5291,16.5447,267800.0
2013-09-10 11:00:00,21.33,21.36,21.33,21.36,352200.0,16.5447,16.5679,16.5447,16.5679,352200.0
2013-09-10 11:10:00,21.37,21.39,21.36,21.37,342000.0,16.5757,16.5912,16.5679,16.5757,342000.0
2013-09-10 11:20:00,21.37,21.39,21.36,21.38,226200.0,16.5757,16.5912,16.5679,16.5834,226200.0
2013-09-10 11:30:00,21.38,21.4,21.37,21.39,464200.0,16.5834,16.5989,16.5757,16.5912,464200.0
2013-09-10 11:40:00,21.39,21.42,21.36,21.37,400200.0,16.5912,16.6145,16.5679,16.5757,400200.0
2013-09-10 11:50:00,21.38,21.39,21.35,21.35,926200.0,16.5834,16.5912,16.5602,16.5602,926200.0
2013-09-10 12:00:00,21.35,21.38,21.33,21.36,414800.0,16.5602,16.5834,16.5447,16.5679,414800.0
2013-09-10 12:10:00,21.36,21.36,21.35,21.35,207200.0,16.5679,16.5679,16.5602,16.5602,207200.0
2013-09-10 12:20:00,21.35,21.36,21.34,21.36,188200.0,16.5602,16.5679,16.5524,16.5679,188200.0
2013-09-10 12:30:00,21.36,21.36,21.33,21.33,878200.0,16.5679,16.5679,16.5447,16.5447,878200.0
2013-09-10 12:40:00,21.34,21.34,21.32,21.33,275000.0,16.5524,16.5524,16.5369,16.5447,275000.0
2013-09-10 12:50:00,21.33,21.33,21.31,21.31,291200.0,16.5447,16.5447,16.5291,16.5291,291200.0
2013-09-10 13:00:00,21.31,21.33,21.3,21.32,204800.0,16.5291,16.5447,16.5214,16.5369,204800.0
2013-09-10 13:10:00,21.33,21.33,21.29,21.3,575800.0,16.5447,16.5447,16.5136,16.5214,575800.0
2013-09-10 13:20:00,21.3,21.31,21.29,21.29,314800.0,16.5214,16.5291,16.5136,16.5136,314800.0
2013-09-10 13:30:00,21.29,21.3,21.29,21.3,318800.0,16.5136,16.5214,16.5136,16.5214,318800.0
2013-09-10 13:40:00,21.3,21.36,21.3,21.36,342400.0,16.5214,16.5679,16.5214,16.5679,342400.0
2013-09-10 13:50:00,21.36,21.38,21.35,21.36,394000.0,16.5679,16.5834,16.5602,16.5679,394000.0
2013-09-10 14:00:00,21.36,21.41,21.36,21.4,213800.0,16.5679,16.6067,16.5679,16.5989,213800.0
2013-09-10 14:10:00,21.41,21.42,21.39,21.41,807600.0,16.6067,16.6145,16.5912,16.6067,807600.0
2013-09-10 14:20:00,21.4,21.42,21.39,21.41,457000.0,16.5989,16.6145,16.5912,16.6067,457000.0
2013-09-10 14:30:00,21.41,21.41,21.38,21.4,387000.0,16.6067,16.6067,16.5834,16.5989,387000.0
2013-09-10 14:40:00,21.4,21.41,21.36,21.37,458800.0,16.5989,16.6067,16.5679,16.5757,458800.0
2013-09-10 14:50:00,21.36,21.41,21.36,21.4,309600.0,16.5679,16.6067,16.5679,16.5989,309600.0
2013-09-10 15:00:00,21.4,21.4,21.38,21.39,397800.0,16.5989,16.5989,16.5834,16.5912,397800.0
2013-09-10 15:10:00,21.39,21.4,21.38,21.38,495600.0,16.5912,16.5989,16.5834,16.5834,495600.0
2013-09-10 15:20:00,21.38,21.41,21.38,21.41,517400.0,16.5834,16.6067,16.5834,16.6067,517400.0
2013-09-10 15:30:00,21.4,21.41,21.37,21.39,718800.0,16.5989,16.6067,16.5757,16.5912,718800.0
2013-09-10 15:40:00,21.39,21.41,21.36,21.4,1013400.0,16.5912,16.6067,16.5679,16.5989,1013400.0
2013-09-10 15:50:00,21.4,21.42,21.39,21.42,1347000.0,16.5989,16.6145,16.5912,16.6145,1347000.0
2013-09-11 09:30:00,21.43,21.68,21.36,21.58,1100400.0,16.6222,16.8161,16.5679,16.7386,1100400.0
2013-09-11 09:40:00,21.58,21.61,21.57,21.58,635600.0,16.7386,16.7618,16.7308,16.7386,635600.0
2013-09-11 09:50:00,21.58,21.61,21.55,21.58,588000.0,16.7386,16.7618,16.7153,16.7386,588000.0
2013-09-11 10:00:00,21.58,21.64,21.55,21.64,546000.0,16.7386,16.7851,16.7153,16.7851,546000.0
2013-09-11 10:10:00,21.64,21.68,21.62,21.65,487800.0,16.7851,16.8161,16.7696,16.7929,487800.0
2013-09-11 10:20:00,21.65,21.72,21.62,21.72,448600.0,16.7929,16.8472,16.7696,16.8472,448600.0
2013-09-11 10:30:00,21.71,21.75,21.67,21.67,574200.0,16.8394,16.8704,16.8084,16.8084,574200.0
2013-09-11 10:40:00,21.68,21.69,21.63,21.64,214400.0,16.8161,16.8239,16.7773,16.7851,214400.0
2013-09-11 10:50:00,21.64,21.65,21.62,21.63,285000.0,16.7851,16.7929,16.7696,16.7773,285000.0
2013-09-11 11:00:00,21.63,21.64,21.59,21.62,439400.0,16.7773,16.7851,16.7463,16.7696,439400.0
2013-09-11 11:10:00,21.61,21.68,21.61,21.68,206200.0,16.7618,16.8161,16.7618,16.8161,206200.0
2013-09-11 11:20:00,21.68,21.71,21.64,21.64,308200.0,16.8161,16.8394,16.7851,16.7851,308200.0
2013-09-11 11:30:00,21.65,21.72,21.65,21.68,314800.0,16.7929,16.8472,16.7929,16.8161,314800.0
2013-09-11 11:40:00,21.67,21.67,21.63,21.67,335400.0,16.8084,16.8084,16.7773,16.8084,335400.0
2013-09-11 11:50:00,21.67,21.7,21.66,21.68,251800.0,16.8084,16.8316,16.8006,16.8161,251800.0
2013-09-11 12:00:00,21.69,21.74,21.68,21.74,285400.0,16.8239,16.8627,16.8161,16.8627,285400.0
2013-09-11 12:10:00,21.73,21.74,21.7,21.73,202400.0,16.8549,16.8627,16.8316,16.8549,202400.0
2013-09-11 12:20:00,21.73,21.81,21.73,21.8,506000.0,16.8549,16.917,16.8549,16.9092,506000.0
2013-09-11 12:30:00,21.8,21.81,21.72,21.72,378800.0,16.9092,16.917,16.8472,16.8472,378800.0
2013-09-11 12:40:00,21.73,21.76,21.73,21.75,197800.0,16.8549,16.8782,16.8549,16.8704,197800.0
2013-09-11 12:50:00,21.75,21.77,21.73,21.76,227200.0,16.8704,16.8859,16.8549,16.8782,227200.0
2013-09-11 13:00:00,21.76,21.78,21.74,21.78,300200.0,16.8782,16.8937,16.8627,16.8937,300200.0
2013-09-11 13:10:00,21.78,21.81,21.78,21.81,297800.0,16.8937,16.917,16.8937,16.917,297800.0
2013-09-11 13:20:00,21.81,21.83,21.79,21.82,278600.0,16.917,16.9325,16.9015,16.9247,278600.0
2013-09-11 13:30:00,21.83,21.87,21.82,21.82,629800.0,16.9325,16.9635,16.9247,16.9247,629800.0
2013-09-11 13:40:00,21.82,21.84,21.82,21.84,399400.0,16.9247,16.9402,16.9247,16.9402,399400.0
2013-09-11 13:50:00,21.84,21.85,21.83,21.85,298000.0,16.9402,16.948,16.9325,16.948,298000.0
2013-09-11 14:00:00,21.85,21.9,21.85,21.9,625800.0,16.948,16.9868,16.948,16.9868,625800.0
2013-09-11 14:10:00,21.9,21.91,21.84,21.84,612000.0,16.9868,16.9945,16.9402,16.9402,612000.0
2013-09-11 14:20:00,21.84,21.9,21.83,21.89,451400.0,16.9402,16.9868,16.9325,16.979,451400.0
2013-09-11 14:30:00,21.89,21.95,21.88,21.92,1724000.0,16.979,17.0256,16.9713,17.0023,1724000.0
2013-09-11 14:40:00,21.93,21.94,21.89,21.93,553800.0,17.01,17.0178,16.979,17.01,553800.0
2013-09-11 14:50:00,21.93,21.93,21.91,21.92,313600.0,17.01,17.01,16.9945,17.0023,313600.0
2013-09-11 15:00:00,21.92,21.92,21.89,21.91,605200.0,17.0023,17.0023,16.979,16.9945,605200.0
2013-09-11 15:10:00,21.91,21.93,21.9,21.93,564400.0,16.9945,17.01,16.9868,17.01,564400.0
2013-09-11 15:20:00,21.93,21.93,21.89,21.89,314200.0,17.01,17.01,16.979,16.979,314200.0
2013-09-11 15:30:00,21.89,21.9,21.87,21.9,386200.0,16.979,16.9868,16.9635,16.9868,386200.0
2013-09-11 15:40:00,21.9,21.91,21.89,21.91,600800.0,16.9868,16.9945,16.979,16.9945,600800.0
2013-09-11 15:50:00,21.91,21.91,21.89,21.91,1689600.0,16.9945,16.9945,16.979,16.9945,1689600.0
2013-09-12 09:30:00,21.93,21.97,21.84,21.89,539000.0,17.01,17.0411,16.9402,16.979,539000.0
2013-09-12 09:40:00,21.89,21.9,21.8,21.81,401000.0,16.979,16.9868,16.9092,16.917,401000.0
2013-09-12 09:50:00,21.81,21.91,21.78,21.91,450800.0,16.917,16.9945,16.8937,16.9945,450800.0
2013-09-12 10:00:00,21.91,21.92,21.85,21.88,382600.0,16.9945,17.0023,16.948,16.9713,382600.0
2013-09-12 10:10:00,21.88,21.9,21.85,21.86,233000.0,16.9713,16.9868,16.948,16.9557,233000.0
2013-09-12 10:20:00,21.86,21.88,21.82,21.86,341600.0,16.9557,16.9713,16.9247,16.9557,341600.0
2013-09-12 10:30:00,21.86,21.87,21.83,21.84,303800.0,16.9557,16.9635,16.9325,16.9402,303800.0
2013-09-12 10:40:00,21.84,21.86,21.83,21.86,180800.0,16.9402,16.9557,16.9325,16.9557,180800.0
2013-09-12 10:50:00,21.86,21.88,21.85,21.86,384000.0,16.9557,16.9713,16.948,16.9557,384000.0
2013-09-12 11:00:00,21.86,21.86,21.81,21.82,189600.0,16.9557,16.9557,16.917,16.9247,189600.0
2013-09-12 11:10:00,21.81,21.82,21.76,21.79,238600.0,16.917,16.9247,16.8782,16.9015,238600.0
2013-09-12 11:20:00,21.79,21.82,21.78,21.8,251400.0,16.9015,16.9247,16.8937,16.9092,251400.0
2013-09-12 11:30:00,21.79,21.81,21.75,21.75,221600.0,16.9015,16.917,16.8704,16.8704,221600.0
2013-09-12 11:40:00,21.75,21.77,21.74,21.75,94400.0,16.8704,16.8859,16.8627,16.8704,94400.0
2013-09-12 11:50:00,21.75,21.77,21.74,21.75,147600.0,16.8704,16.8859,16.8627,16.8704,147600.0
2013-09-12 12:00:00,21.75,21.79,21.74,21.79,216000.0,16.8704,16.9015,16.8627,16.9015,216000.0
2013-09-12 12:10:00,21.79,21.82,21.78,21.78,510600.0,16.9015,16.9247,16.8937,16.8937,510600.0
2013-09-12 12:20:00,21.78,21.78,21.73,21.74,220200.0,16.8937,16.8937,16.8549,16.8627,220200.0
2013-09-12 12:30:00,21.74,21.81,21.74,21.81,206600.0,16.8627,16.917,16.8627,16.917,206600.0
2013-09-12 12:40:00,21.81,21.81,21.78,21.78,149400.0,16.917,16.917,16.8937,16.8937,149400.0
2013-09-12 12:50:00,21.78,21.79,21.76,21.78,144800.0,16.8937,16.9015,16.8782,16.8937,144800.0
2013-09-12 13:00:00,21.79,21.8,21.77,21.8,193400.0,16.9015,16.9092,16.8859,16.9092,193400.0
2013-09-12 13:10:00,21.8,21.81,21.78,21.81,286400.0,16.9092,16.917,16.8937,16.917,286400.0
2013-09-12 13:20:00,21.81,21.82,21.78,21.78,177800.0,16.917,16.9247,16.8937,16.8937,177800.0
2013-09-12 13:30:00,21.78,21.81,21.75,21.8,547000.0,16.8937,16.917,16.8704,16.9092,547000.0
2013-09-12 13:40:00,21.8,21.81,21.76,21.78,399200.0,16.9092,16.917,16.8782,16.8937,399200.0
2013-09-12 13:50:00,21.78,21.8,21.75,21.76,208000.0,16.8937,16.9092,16.8704,16.8782,208000.0
2013-09-12 14:00:00,21.76,21.76,21.74,21.75,333200.0,16.8782,16.8782,16.8627,16.8704,333200.0
2013-09-12 14:10:00,21.75,21.75,21.72,21.73,326800.0,16.8704,16.8704,16.8472,16.8549,326800.0
2013-09-12 14:20:00,21.73,21.75,21.72,21.73,471200.0,16.8549,16.8704,16.8472,16.8549,471200.0
2013-09-12 14:30:00,21.73,21.75,21.71,21.72,286000.0,16.8549,16.8704,16.8394,16.8472,286000.0
2013-09-12 14:40:00,21.72,21.75,21.71,21.75,191600.0,16.8472,16.8704,16.8394,16.8704,191600.0
2013-09-12 14:50:00,21.74,21.75,21.74,21.75,389800.0,16.8627,16.8704,16.8627,16.8704,389800.0
2013-09-12 15:00:00,21.75,21.75,21.73,21.74,547600.0,16.8704,16.8704,16.8549,16.8627,547600.0
2013-09-12 15:10:00,21.74,21.75,21.71,21.72,313200.0,16.8627,16.8704,16.8394,16.8472,313200.0
2013-09-12 15:20:00,21.72,21.74,21.72,21.73,317200.0,16.8472,16.8627,16.8472,16.8549,317200.0
2013-09-12 15:30:00,21.73,21.74,21.72,21.73,445400.0,16.8549,16.8627,16.8472,16.8549,445400.0
2013-09-12 15:40:00,21.73,21.74,21.71,21.72,827000.0,16.8549,16.8627,16.8394,16.8472,827000.0
2013-09-12 15:50:00,21.72,21.75,21.71,21.75,1068200.0,16.8472,16.8704,16.8394,16.8704,1068200.0
2013-09-13 09:30:00,21.83,21.88,21.77,21.83,619600.0,16.9325,16.9713,16.8859,16.9325,619600.0
2013-09-13 09:40:00,21.84,21.91,21.83,21.91,517400.0,16.9402,16.9945,16.9325,16.9945,517400.0
2013-09-13 09:50:00,21.9,21.92,21.88,21.89,606400.0,16.9868,17.0023,16.9713,16.979,606400.0
2013-09-13 10:00:00,21.89,21.91,21.85,21.86,501800.0,16.979,16.9945,16.948,16.9557,501800.0
2013-09-13 10:10:00,21.86,21.87,21.8,21.8,704000.0,16.9557,16.9635,16.9092,16.9092,704000.0
2013-09-13 10:20:00,21.8,21.85,21.8,21.8,266800.0,16.9092,16.948,16.9092,16.9092,266800.0
2013-09-13 10:30:00,21.8,21.82,21.78,21.82,193000.0,16.9092,16.9247,16.8937,16.9247,193000.0
2013-09-13 10:40:00,21.82,21.85,21.81,21.85,277400.0,16.9247,16.948,16.917,16.948,277400.0
2013-09-13 10:50:00,21.85,21.86,21.84,21.85,297800.0,16.948,16.9557,16.9402,16.948,297800.0
2013-09-13 11:00:00,21.85,21.88,21.84,21.86,154000.0,16.948,16.9713,16.9402,16.9557,154000.0
2013-09-13 11:10:00,21.86,21.89,21.85,21.87,209200.0,16.9557,16.979,16.948,16.9635,209200.0
2013-09-13 11:20:00,21.86,21.9,21.86,21.9,249600.0,16.9557,16.9868,16.9557,16.9868,249600.0
2013-09-13 11:30:00,21.89,21.9,21.86,21.88,199400.0,16.979,16.9868,16.9557,16.9713,199400.0
2013-09-13 11:40:00,21.88,21.94,21.88,21.93,239800.0,16.9713,17.0178,16.9713,17.01,239800.0
2013-09-13 11:50:00,21.93,21.95,21.92,21.93,235200.0,17.01,17.0256,17.0023,17.01,235200.0
2013-09-13 12:00:00,21.93,21.95,21.92,21.95,197800.0,17.01,17.0256,17.0023,17.0256,197800.0
2013-09-13 12:10:00,21.95,21.95,21.93,21.95,200200.0,17.0256,17.0256,17.01,17.0256,200200.0
2013-09-13 12:20:00,21.95,21.98,21.95,21.98,280400.0,17.0256,17.0488,17.0256,17.0488,280400.0
2013-09-13 12:30:00,21.98,21.98,21.94,21.95,268400.0,17.0488,17.0488,17.0178,17.0256,268400.0
2013-09-13 12:40:00,21.94,21.95,21.91,21.92,118600.0,17.0178,17.0256,16.9945,17.0023,118600.0
2013-09-13 12:50:00,21.92,21.93,21.92,21.92,116800.0,17.0023,17.01,17.0023,17.0023,116800.0
2013-09-13 13:00:00,21.92,21.93,21.91,21.92,171000.0,17.0023,17.01,16.9945,17.0023,171000.0
2013-09-13 13:10:00,21.92,21.93,21.91,21.93,147600.0,17.0023,17.01,16.9945,17.01,147600.0
2013-09-13 13:20:00,21.93,21.95,21.93,21.93,179000.0,17.01,17.0256,17.01,17.01,179000.0
2013-09-13 13:30:00,21.93,21.94,21.93,21.93,188600.0,17.01,17.0178,17.01,17.01,188600.0
2013-09-13 13:40:00,21.93,21.97,21.93,21.97,188400.0,17.01,17.0411,17.01,17.0411,188400.0
2013-09-13 13:50:00,21.97,21.99,21.97,21.98,201800.0,17.0411,17.0566,17.0411,17.0488,201800.0
2013-09-13 14:00:00,21.99,22.04,21.98,22.04,603000.0,17.0566,17.0954,17.0488,17.0954,603000.0
2013-09-13 14:10:00,22.04,22.06,22.03,22.06,437400.0,17.0954,17.1109,17.0876,17.1109,437400.0
2013-09-13 14:20:00,22.05,22.07,22.02,22.02,337400.0,17.1031,17.1186,17.0799,17.0799,337400.0
2013-09-13 14:30:00,22.02,22.03,22.01,22.02,170400.0,17.0799,17.0876,17.0721,17.0799,170400.0
2013-09-13 14:40:00,22.02,22.03,22.02,22.02,156200.0,17.0799,17.0876,17.0799,17.0799,156200.0
2013-09-13 14:50:00,22.02,22.02,22.0,22.0,227200.0,17.0799,17.0799,17.0643,17.0643,227200.0
2013-09-13 15:00:00,22.01,22.01,22.0,22.0,239400.0,17.0721,17.0721,17.0643,17.0643,239400.0
2013-09-13 15:10:00,22.0,22.0,22.0,22.0,299600.0,17.0643,17.0643,17.0643,17.0643,299600.0
2013-09-13 15:20:00,22.0,22.0,22.0,22.0,228800.0,17.0643,17.0643,17.0643,17.0643,228800.0
2013-09-13 15:30:00,22.0,22.02,22.0,22.02,393400.0,17.0643,17.0799,17.0643,17.0799,393400.0
2013-09-13 15:40:00,22.01,22.02,22.0,22.0,625200.0,17.0721,17.0799,17.0643,17.0643,625200.0
2013-09-13 15:50:00,22.0,22.0,21.97,21.99,1349800.0,17.0643,17.0643,17.0411,17.0566,1349800.0
2013-09-16 09:30:00,22.29,22.31,22.21,22.24,1081200.0,17.2893,17.3048,17.2272,17.2505,1081200.0
2013-09-16 09:40:00,22.24,22.31,22.24,22.28,768400.0,17.2505,17.3048,17.2505,17.2815,768400.0
2013-09-16 09:50:00,22.28,22.31,22.27,22.29,323800.0,17.2815,17.3048,17.2738,17.2893,323800.0
2013-09-16 10:00:00,22.29,22.35,22.23,22.24,578400.0,17.2893,17.3358,17.2427,17.2505,578400.0
2013-09-16 10:10:00,22.24,22.27,22.23,22.25,298600.0,17.2505,17.2738,17.2427,17.2583,298600.0
2013-09-16 10:20:00,22.25,22.28,22.22,22.27,393000.0,17.2583,17.2815,17.235,17.2738,393000.0
2013-09-16 10:30:00,22.27,22.3,22.25,22.3,466600.0,17.2738,17.297,17.2583,17.297,466600.0
2013-09-16 10:40:00,22.3,22.33,22.3,22.32,480400.0,17.297,17.3203,17.297,17.3125,480400.0
2013-09-16 10:50:00,22.32,22.34,22.31,22.33,504000.0,17.3125,17.3281,17.3048,17.3203,504000.0
2013-09-16 11:00:00,22.33,22.35,22.32,22.34,514400.0,17.3203,17.3358,17.3125,17.3281,514400.0
2013-09-16 11:10:00,22.34,22.34,22.31,22.31,279600.0,17.3281,17.3281,17.3048,17.3048,279600.0
2013-09-16 11:20:00,22.31,22.31,22.25,22.25,264200.0,17.3048,17.3048,17.2583,17.2583,264200.0
2013-09-16 11:30:00,22.25,22.28,22.24,22.27,248800.0,17.2583,17.2815,17.2505,17.2738,248800.0
2013-09-16 11:40:00,22.27,22.31,22.25,22.28,365600.0,17.2738,17.3048,17.2583,17.2815,365600.0
2013-09-16 11:50:00,22.29,22.29,22.23,22.28,276200.0,17.2893,17.2893,17.2427,17.2815,276200.0
2013-09-16 12:00:00,22.28,22.29,22.25,22.26,267000.0,17.2815,17.2893,17.2583,17.266,267000.0
2013-09-16 12:10:00,22.27,22.27,22.25,22.25,446800.0,17.2738,17.2738,17.2583,17.2583,446800.0
2013-09-16 12:20:00,22.25,22.25,22.22,22.22,460400.0,17.2583,17.2583,17.235,17.235,460400.0
2013-09-16 12:30:00,22.23,22.23,22.19,22.2,230800.0,17.2427,17.2427,17.2117,17.2195,230800.0
2013-09-16 12:40:00,22.2,22.22,22.19,22.21,256600.0,17.2195,17.235,17.2117,17.2272,256600.0
2013-09-16 12:50:00,22.21,22.23,22.21,22.22,263200.0,17.2272,17.2427,17.2272,17.235,263200.0
2013-09-16 13:00:00,22.22,22.26,22.22,22.22,331000.0,17.235,17.266,17.235,17.235,331000.0
2013-09-16 13:10:00,22.23,22.23,22.2,22.21,147800.0,17.2427,17.2427,17.2195,17.2272,147800.0
2013-09-16 13:20:00,22.2,22.22,22.19,22.21,134400.0,17.2195,17.235,17.2117,17.2272,134400.0
2013-09-16 13:30:00,22.21,22.21,22.18,22.18,110000.0,17.2272,17.2272,17.204,17.204,110000.0
2013-09-16 13:40:00,22.18,22.18,22.12,22.14,407200.0,17.204,17.204,17.1574,17.1729,407200.0
2013-09-16 13:50:00,22.14,22.19,22.14,22.19,260600.0,17.1729,17.2117,17.1729,17.2117,260600.0
2013-09-16 14:00:00,22.18,22.19,22.16,22.17,189000.0,17.204,17.2117,17.1884,17.1962,189000.0
2013-09-16 14:10:00,22.17,22.18,22.16,22.17,265400.0,17.1962,17.204,17.1884,17.1962,265400.0
2013-09-16 14:20:00,22.17,22.2,22.16,22.17,383000.0,17.1962,17.2195,17.1884,17.1962,383000.0
2013-09-16 14:30:00,22.17,22.18,22.14,22.14,245400.0,17.1962,17.204,17.1729,17.1729,245400.0
2013-09-16 14:40:00,22.14,22.16,22.11,22.15,344000.0,17.1729,17.1884,17.1497,17.1807,344000.0
2013-09-16 14:50:00,22.15,22.17,22.14,22.16,167400.0,17.1807,17.1962,17.1729,17.1884,167400.0
2013-09-16 15:00:00,22.16,22.2,22.14,22.2,398200.0,17.1884,17.2195,17.1729,17.2195,398200.0
2013-09-16 15:10:00,22.2,22.22,22.16,22.18,538400.0,17.2195,17.235,17.1884,17.204,538400.0
2013-09-16 15:20:00,22.19,22.2,22.18,22.18,310800.0,17.2117,17.2195,17.204,17.204,310800.0
2013-09-16 15:30:00,22.18,22.21,22.16,22.2,453600.0,17.204,17.2272,17.1884,17.2195,453600.0
2013-09-16 15:40:00,22.2,22.22,22.18,22.2,678200.0,17.2195,17.235,17.204,17.2195,678200.0
2013-09-16 15:50:00,22.2,22.22,22.18,22.22,1419400.0,17.2195,17.235,17.204,17.235,1419400.0
2013-09-17 09:30:00,22.29,22.34,22.2,22.24,698000.0,17.2893,17.3281,17.2195,17.2505,698000.0
2013-09-17 09:40:00,22.23,22.25,22.21,22.24,440000.0,17.2427,17.2583,17.2272,17.2505,440000.0
2013-09-17 09:50:00,22.25,22.27,22.24,22.24,463000.0,17.2583,17.2738,17.2505,17.2505,463000.0
2013-09-17 10:00:00,22.24,22.36,22.24,22.34,339200.0,17.2505,17.3436,17.2505,17.3281,339200.0
2013-09-17 10:10:00,22.34,22.34,22.28,22.32,282800.0,17.3281,17.3281,17.2815,17.3125,282800.0
2013-09-17 10:20:00,22.32,22.39,22.31,22.36,299000.0,17.3125,17.3668,17.3048,17.3436,299000.0
2013-09-17 10:30:00,22.36,22.36,22.33,22.34,238600.0,17.3436,17.3436,17.3203,17.3281,238600.0
2013-09-17 10:40:00,22.34,22.34,22.3,22.31,152800.0,17.3281,17.3281,17.297,17.3048,152800.0
2013-09-17 10:50:00,22.31,22.32,22.27,22.27,209800.0,17.3048,17.3125,17.2738,17.2738,209800.0
2013-09-17 11:00:00,22.27,22.31,22.27,22.3,253400.0,17.2738,17.3048,17.2738,17.297,253400.0
2013-09-17 11:10:00,22.29,22.36,22.29,22.36,162600.0,17.2893,17.3436,17.2893,17.3436,162600.0
2013-09-17 11:20:00,22.36,22.36,22.31,22.32,234400.0,17.3436,17.3436,17.3048,17.3125,234400.0
2013-09-17 11:30:00,22.32,22.36,22.32,22.36,177000.0,17.3125,17.3436,17.3125,17.3436,177000.0
2013-09-17 11:40:00,22.36,22.36,22.31,22.31,194600.0,17.3436,17.3436,17.3048,17.3048,194600.0
2013-09-17 11:50:00,22.31,22.38,22.31,22.36,329800.0,17.3048,17.3591,17.3048,17.3436,329800.0
2013-09-17 12:00:00,22.36,22.36,22.29,22.29,201200.0,17.3436,17.3436,17.2893,17.2893,201200.0
2013-09-17 12:10:00,22.29,22.3,22.28,22.29,135800.0,17.2893,17.297,17.2815,17.2893,135800.0
2013-09-17 12:20:00,22.29,22.33,22.29,22.33,158400.0,17.2893,17.3203,17.2893,17.3203,158400.0
2013-09-17 12:30:00,22.34,22.34,22.29,22.29,243400.0,17.3281,17.3281,17.2893,17.2893,243400.0
2013-09-17 12:40:00,22.3,22.32,22.29,22.31,148600.0,17.297,17.3125,17.2893,17.3048,148600.0
2013-09-17 12:50:00,22.32,22.33,22.28,22.32,341600.0,17.3125,17.3203,17.2815,17.3125,341600.0
2013-09-17 13:00:00,22.31,22.35,22.31,22.32,198800.0,17.3048,17.3358,17.3048,17.3125,198800.0
2013-09-17 13:10:00,22.32,22.33,22.3,22.3,117400.0,17.3125,17.3203,17.297,17.297,117400.0
2013-09-17 13:20:00,22.3,22.31,22.29,22.3,125600.0,17.297,17.3048,17.2893,17.297,125600.0
2013-09-17 13:30:00,22.3,22.31,22.3,22.3,176400.0,17.297,17.3048,17.297,17.297,176400.0
2013-09-17 13:40:00,22.29,22.3,22.26,22.27,243000.0,17.2893,17.297,17.266,17.2738,243000.0
2013-09-17 13:50:00,22.27,22.29,22.26,22.29,150800.0,17.2738,17.2893,17.266,17.2893,150800.0
2013-09-17 14:00:00,22.29,22.32,22.29,22.31,135800.0,17.2893,17.3125,17.2893,17.3048,135800.0
2013-09-17 14:10:00,22.31,22.34,22.31,22.32,164000.0,17.3048,17.3281,17.3048,17.3125,164000.0
2013-09-17 14:20:00,22.32,22.34,22.31,22.31,205200.0,17.3125,17.3281,17.3048,17.3048,205200.0
2013-09-17 14:30:00,22.31,22.32,22.3,22.3,129000.0,17.3048,17.3125,17.297,17.297,129000.0
2013-09-17 14:40:00,22.31,22.32,22.3,22.32,175200.0,17.3048,17.3125,17.297,17.3125,175200.0
2013-09-17 14:50:00,22.32,22.32,22.27,22.27,306600.0,17.3125,17.3125,17.2738,17.2738,306600.0
2013-09-17 15:00:00,22.27,22.29,22.26,22.27,270800.0,17.2738,17.2893,17.266,17.2738,270800.0
2013-09-17 15:10:00,22.27,22.29,22.25,22.27,172600.0,17.2738,17.2893,17.2583,17.2738,172600.0
2013-09-17 15:20:00,22.27,22.27,22.25,22.25,338000.0,17.2738,17.2738,17.2583,17.2583,338000.0
2013-09-17 15:30:00,22.25,22.28,22.25,22.25,266600.0,17.2583,17.2815,17.2583,17.2583,266600.0
2013-09-17 15:40:00,22.25,22.27,22.25,22.25,486000.0,17.2583,17.2738,17.2583,17.2583,486000.0
2013-09-17 15:50:00,22.25,22.25,22.21,22.23,1848400.0,17.2583,17.2583,17.2272,17.2427,1848400.0
2013-09-18 09:30:00,22.22,22.27,22.14,22.15,695400.0,17.235,17.2738,17.1729,17.1807,695400.0
2013-09-18 09:40:00,22.15,22.16,22.1,22.1,624000.0,17.1807,17.1884,17.1419,17.1419,624000.0
2013-09-18 09:50:00,22.1,22.11,22.0,22.02,391400.0,17.1419,17.1497,17.0643,17.0799,391400.0
2013-09-18 10:00:00,22.02,22.04,22.0,22.04,724200.0,17.0799,17.0954,17.0643,17.0954,724200.0
2013-09-18 10:10:00,22.04,22.06,22.03,22.05,572000.0,17.0954,17.1109,17.0876,17.1031,572000.0
2013-09-18 10:20:00,22.05,22.06,22.0,22.0,503200.0,17.1031,17.1109,17.0643,17.0643,503200.0
2013-09-18 10:30:00,22.0,22.03,22.0,22.0,470600.0,17.0643,17.0876,17.0643,17.0643,470600.0
2013-09-18 10:40:00,22.0,22.03,21.97,21.97,601200.0,17.0643,17.0876,17.0411,17.0411,601200.0
2013-09-18 10:50:00,21.97,21.99,21.96,21.99,339400.0,17.0411,17.0566,17.0333,17.0566,339400.0
2013-09-18 11:00:00,21.99,22.0,21.96,21.97,231000.0,17.0566,17.0643,17.0333,17.0411,231000.0
2013-09-18 11:10:00,21.96,21.99,21.96,21.98,192800.0,17.0333,17.0566,17.0333,17.0488,192800.0
2013-09-18 11:20:00,21.98,22.0,21.98,22.0,292200.0,17.0488,17.0643,17.0488,17.0643,292200.0
2013-09-18 11:30:00,22.0,22.04,22.0,22.03,190800.0,17.0643,17.0954,17.0643,17.0876,190800.0
2013-09-18 11:40:00,22.03,22.04,22.0,22.03,192000.0,17.0876,17.0954,17.0643,17.0876,192000.0
2013-09-18 11:50:00,22.03,22.03,22.0,22.0,279800.0,17.0876,17.0876,17.0643,17.0643,279800.0
2013-09-18 12:00:00,22.0,22.01,21.99,22.0,196400.0,17.0643,17.0721,17.0566,17.0643,196400.0
2013-09-18 12:10:00,22.0,22.0,21.98,21.99,242200.0,17.0643,17.0643,17.0488,17.0566,242200.0
2013-09-18 12:20:00,21.99,21.99,21.95,21.95,273200.0,17.0566,17.0566,17.0256,17.0256,273200.0
2013-09-18 12:30:00,21.95,21.96,21.95,21.95,305600.0,17.0256,17.0333,17.0256,17.0256,305600.0
2013-09-18 12:40:00,21.95,21.97,21.94,21.95,225000.0,17.0256,17.0411,17.0178,17.0256,225000.0
2013-09-18 12:50:00,21.95,21.96,21.93,21.93,232800.0,17.0256,17.0333,17.01,17.01,232800.0
2013-09-18 13:00:00,21.93,21.95,21.93,21.95,177600.0,17.01,17.0256,17.01,17.0256,177600.0
2013-09-18 13:10:00,21.95,22.0,21.95,22.0,203200.0,17.0256,17.0643,17.0256,17.0643,203200.0
2013-09-18 13:20:00,22.0,22.02,22.0,22.02,136400.0,17.0643,17.0799,17.0643,17.0799,136400.0
2013-09-18 13:30:00,22.01,22.02,21.98,21.98,204000.0,17.0721,17.0799,17.0488,17.0488,204000.0
2013-09-18 13:40:00,21.98,22.01,21.98,22.0,274000.0,17.0488,17.0721,17.0488,17.0643,274000.0
2013-09-18 13:50:00,22.0,22.0,21.97,21.98,184400.0,17.0643,17.0643,17.0411,17.0488,184400.0
2013-09-18 14:00:00,21.98,22.22,21.98,22.16,1134800.0,17.0488,17.235,17.0488,17.1884,1134800.0
2013-09-18 14:10:00,22.16,22.24,22.16,22.18,668400.0,17.1884,17.2505,17.1884,17.204,668400.0
2013-09-18 14:20:00,22.18,22.25,22.18,22.18,1385000.0,17.204,17.2583,17.204,17.204,1385000.0
2013-09-18 14:30:00,22.18,22.2,22.15,22.17,616000.0,17.204,17.2195,17.1807,17.1962,616000.0
2013-09-18 14:40:00,22.17,22.18,22.15,22.17,1014800.0,17.1962,17.204,17.1807,17.1962,1014800.0
2013-09-18 14:50:00,22.16,22.25,22.16,22.25,960800.0,17.1884,17.2583,17.1884,17.2583,960800.0
2013-09-18 15:00:00,22.25,22.25,22.23,22.25,1047000.0,17.2583,17.2583,17.2427,17.2583,1047000.0
2013-09-18 15:10:00,22.25,22.25,22.18,22.18,422800.0,17.2583,17.2583,17.204,17.204,422800.0
2013-09-18 15:20:00,22.18,22.23,22.17,22.2,721400.0,17.204,17.2427,17.1962,17.2195,721400.0
2013-09-18 15:30:00,22.2,22.22,22.13,22.14,1188600.0,17.2195,17.235,17.1652,17.1729,1188600.0
2013-09-18 15:40:00,22.14,22.16,22.13,22.16,826000.0,17.1729,17.1884,17.1652,17.1884,826000.0
2013-09-18 15:50:00,22.16,22.18,22.11,22.13,2414200.0,17.1884,17.204,17.1497,17.1652,2414200.0
2013-09-19 09:30:00,22.25,22.25,22.11,22.22,802000.0,17.2583,17.2583,17.1497,17.235,802000.0
2013-09-19 09:40:00,22.21,22.29,22.2,22.23,610400.0,17.2272,17.2893,17.2195,17.2427,610400.0
2013-09-19 09:50:00,22.23,22.39,22.23,22.36,664200.0,17.2427,17.3668,17.2427,17.3436,664200.0
2013-09-19 10:00:00,22.36,22.37,22.21,22.22,942400.0,17.3436,17.3513,17.2272,17.235,942400.0
2013-09-19 10:10:00,22.22,22.26,22.19,22.2,789200.0,17.235,17.266,17.2117,17.2195,789200.0
2013-09-19 10:20:00,22.19,22.33,22.17,22.31,574200.0,17.2117,17.3203,17.1962,17.3048,574200.0
2013-09-19 10:30:00,22.31,22.33,22.24,22.25,598400.0,17.3048,17.3203,17.2505,17.2583,598400.0
2013-09-19 10:40:00,22.25,22.26,22.22,22.25,305400.0,17.2583,17.266,17.235,17.2583,305400.0
2013-09-19 10:50:00,22.25,22.28,22.2,22.28,391400.0,17.2583,17.2815,17.2195,17.2815,391400.0
2013-09-19 11:00:00,22.28,22.28,22.21,22.22,207000.0,17.2815,17.2815,17.2272,17.235,207000.0
2013-09-19 11:10:00,22.22,22.29,22.19,22.28,260200.0,17.235,17.2893,17.2117,17.2815,260200.0
2013-09-19 11:20:00,22.28,22.3,22.27,22.3,182200.0,17.2815,17.297,17.2738,17.297,182200.0
2013-09-19 11:30:00,22.3,22.33,22.25,22.25,398200.0,17.297,17.3203,17.2583,17.2583,398200.0
2013-09-19 11:40:00,22.25,22.28,22.23,22.23,199800.0,17.2583,17.2815,17.2427,17.2427,199800.0
2013-09-19 11:50:00,22.23,22.27,22.23,22.27,85600.0,17.2427,17.2738,17.2427,17.2738,85600.0
2013-09-19 12:00:00,22.27,22.3,22.27,22.3,111600.0,17.2738,17.297,17.2738,17.297,111600.0
2013-09-19 12:10:00,22.3,22.31,22.29,22.3,186600.0,17.297,17.3048,17.2893,17.297,186600.0
2013-09-19 12:20:00,22.3,22.3,22.28,22.3,122400.0,17.297,17.297,17.2815,17.297,122400.0
2013-09-19 12:30:00,22.3,22.3,22.27,22.27,132600.0,17.297,17.297,17.2738,17.2738,132600.0
2013-09-19 12:40:00,22.28,22.28,22.24,22.24,117000.0,17.2815,17.2815,17.2505,17.2505,117000.0
2013-09-19 12:50:00,22.24,22.26,22.23,22.25,316800.0,17.2505,17.266,17.2427,17.2583,316800.0
2013-09-19 13:00:00,22.25,22.3,22.25,22.27,561600.0,17.2583,17.297,17.2583,17.2738,561600.0
2013-09-19 13:10:00,22.28,22.33,22.28,22.33,245400.0,17.2815,17.3203,17.2815,17.3203,245400.0
2013-09-19 13:20:00,22.33,22.33,22.3,22.3,197000.0,17.3203,17.3203,17.297,17.297,197000.0
2013-09-19 13:30:00,22.3,22.3,22.26,22.3,193800.0,17.297,17.297,17.266,17.297,193800.0
2013-09-19 13:40:00,22.3,22.3,22.26,22.26,169800.0,17.297,17.297,17.266,17.266,169800.0
2013-09-19 13:50:00,22.26,22.27,22.24,22.26,271600.0,17.266,17.2738,17.2505,17.266,271600.0
2013-09-19 14:00:00,22.26,22.27,22.24,22.25,283600.0,17.266,17.2738,17.2505,17.2583,283600.0
2013-09-19 14:10:00,22.25,22.27,22.23,22.26,246200.0,17.2583,17.2738,17.2427,17.266,246200.0
2013-09-19 14:20:00,22.25,22.26,22.22,22.25,230800.0,17.2583,17.266,17.235,17.2583,230800.0
2013-09-19 14:30:00,22.25,22.25,22.23,22.24,164200.0,17.2583,17.2583,17.2427,17.2505,164200.0
2013-09-19 14:40:00,22.25,22.25,22.23,22.25,167000.0,17.2583,17.2583,17.2427,17.2583,167000.0
2013-09-19 14:50:00,22.24,22.28,22.24,22.28,208800.0,17.2505,17.2815,17.2505,17.2815,208800.0
2013-09-19 15:00:00,22.28,22.29,22.26,22.28,298800.0,17.2815,17.2893,17.266,17.2815,298800.0
2013-09-19 15:10:00,22.28,22.28,22.24,22.24,339000.0,17.2815,17.2815,17.2505,17.2505,339000.0
2013-09-19 15:20:00,22.24,22.24,22.22,22.24,414200.0,17.2505,17.2505,17.235,17.2505,414200.0
2013-09-19 15:30:00,22.24,22.24,22.21,22.22,415000.0,17.2505,17.2505,17.2272,17.235,415000.0
2013-09-19 15:40:00,22.22,22.24,22.2,22.24,657400.0,17.235,17.2505,17.2195,17.2505,657400.0
2013-09-19 15:50:00,22.24,22.24,22.19,22.21,1242200.0,17.2505,17.2505,17.2117,17.2272,1242200.0
2013-09-20 09:30:00,22.23,22.27,22.21,22.23,7632600.0,17.2427,17.2738,17.2272,17.2427,7632600.0
2013-09-20 09:40:00,22.24,22.3,22.21,22.29,311200.0,17.2505,17.297,17.2272,17.2893,311200.0
2013-09-20 09:50:00,22.29,22.37,22.27,22.28,325000.0,17.2893,17.3513,17.2738,17.2815,325000.0
2013-09-20 10:00:00,22.27,22.33,22.26,22.33,322000.0,17.2738,17.3203,17.266,17.3203,322000.0
2013-09-20 10:10:00,22.33,22.37,22.29,22.36,455200.0,17.3203,17.3513,17.2893,17.3436,455200.0
2013-09-20 10:20:00,22.36,22.41,22.36,22.38,240200.0,17.3436,17.3824,17.3436,17.3591,240200.0
2013-09-20 10:30:00,22.38,22.39,22.31,22.31,204400.0,17.3591,17.3668,17.3048,17.3048,204400.0
2013-09-20 10:40:00,22.31,22.32,22.29,22.3,314000.0,17.3048,17.3125,17.2893,17.297,314000.0
2013-09-20 10:50:00,22.3,22.36,22.28,22.36,245800.0,17.297,17.3436,17.2815,17.3436,245800.0
2013-09-20 11:00:00,22.36,22.39,22.35,22.36,224400.0,17.3436,17.3668,17.3358,17.3436,224400.0
2013-09-20 11:10:00,22.36,22.36,22.3,22.32,146000.0,17.3436,17.3436,17.297,17.3125,146000.0
2013-09-20 11:20:00,22.32,22.33,22.3,22.32,215200.0,17.3125,17.3203,17.297,17.3125,215200.0
2013-09-20 11:30:00,22.32,22.33,22.28,22.28,181000.0,17.3125,17.3203,17.2815,17.2815,181000.0
2013-09-20 11:40:00,22.29,22.29,22.24,22.27,215000.0,17.2893,17.2893,17.2505,17.2738,215000.0
2013-09-20 11:50:00,22.27,22.27,22.2,22.22,198600.0,17.2738,17.2738,17.2195,17.235,198600.0
2013-09-20 12:00:00,22.22,22.25,22.21,22.24,205400.0,17.235,17.2583,17.2272,17.2505,205400.0
2013-09-20 12:10:00,22.24,22.24,22.22,22.23,180400.0,17.2505,17.2505,17.235,17.2427,180400.0
2013-09-20 12:20:00,22.23,22.24,22.18,22.21,353400.0,17.2427,17.2505,17.204,17.2272,353400.0
2013-09-20 12:30:00,22.21,22.25,22.2,22.24,151600.0,17.2272,17.2583,17.2195,17.2505,151600.0
2013-09-20 12:40:00,22.24,22.29,22.23,22.27,157600.0,17.2505,17.2893,17.2427,17.2738,157600.0
2013-09-20 12:50:00,22.27,22.29,22.26,22.28,142200.0,17.2738,17.2893,17.266,17.2815,142200.0
2013-09-20 13:00:00,22.29,22.29,22.23,22.24,129000.0,17.2893,17.2893,17.2427,17.2505,129000.0
2013-09-20 13:10:00,22.24,22.24,22.2,22.22,174400.0,17.2505,17.2505,17.2195,17.235,174400.0
2013-09-20 13:20:00,22.21,22.23,22.19,22.22,153600.0,17.2272,17.2427,17.2117,17.235,153600.0
2013-09-20 13:30:00,22.22,22.25,22.22,22.23,167200.0,17.235,17.2583,17.235,17.2427,167200.0
2013-09-20 13:40:00,22.23,22.23,22.2,22.22,117400.0,17.2427,17.2427,17.2195,17.235,117400.0
2013-09-20 13:50:00,22.22,22.22,22.19,22.2,134400.0,17.235,17.235,17.2117,17.2195,134400.0
2013-09-20 14:00:00,22.19,22.21,22.18,22.2,205600.0,17.2117,17.2272,17.204,17.2195,205600.0
2013-09-20 14:10:00,22.2,22.22,22.19,22.21,118000.0,17.2195,17.235,17.2117,17.2272,118000.0
2013-09-20 14:20:00,22.21,22.25,22.2,22.25,261600.0,17.2272,17.2583,17.2195,17.2583,261600.0
2013-09-20 14:30:00,22.25,22.25,22.19,22.19,147400.0,17.2583,17.2583,17.2117,17.2117,147400.0
2013-09-20 14:40:00,22.2,22.22,22.17,22.22,235400.0,17.2195,17.235,17.1962,17.235,235400.0
2013-09-20 14:50:00,22.22,22.28,22.22,22.24,392600.0,17.235,17.2815,17.235,17.2505,392600.0
2013-09-20 15:00:00,22.24,22.27,22.24,22.26,251800.0,17.2505,17.2738,17.2505,17.266,251800.0
2013-09-20 15:10:00,22.25,22.26,22.23,22.24,358400.0,17.2583,17.266,17.2427,17.2505,358400.0
2013-09-20 15:20:00,22.25,22.27,22.23,22.24,524800.0,17.2583,17.2738,17.2427,17.2505,524800.0
2013-09-20 15:30:00,22.24,22.25,22.21,22.23,396600.0,17.2505,17.2583,17.2272,17.2427,396600.0
2013-09-20 15:40:00,22.23,22.25,22.18,22.18,664000.0,17.2427,17.2583,17.204,17.204,664000.0
2013-09-20 15:50:00,22.18,22.2,22.17,22.2,2767000.0,17.204,17.2195,17.1962,17.2195,2767000.0
2013-09-23 09:30:00,22.04,22.17,22.03,22.16,801000.0,17.0954,17.1962,17.0876,17.1884,801000.0
2013-09-23 09:40:00,22.16,22.17,22.02,22.03,521400.0,17.1884,17.1962,17.0799,17.0876,521400.0
2013-09-23 09:50:00,22.03,22.07,22.02,22.06,287400.0,17.0876,17.1186,17.0799,17.1109,287400.0
2013-09-23 10:00:00,22.05,22.06,22.01,22.02,267600.0,17.1031,17.1109,17.0721,17.0799,267600.0
2013-09-23 10:10:00,22.02,22.04,22.0,22.03,317200.0,17.0799,17.0954,17.0643,17.0876,317200.0
2013-09-23 10:20:00,22.03,22.04,21.98,21.98,278200.0,17.0876,17.0954,17.0488,17.0488,278200.0
2013-09-23 10:30:00,21.97,22.01,21.96,21.99,156600.0,17.0411,17.0721,17.0333,17.0566,156600.0
2013-09-23 10:40:00,21.99,22.01,21.96,21.98,201200.0,17.0566,17.0721,17.0333,17.0488,201200.0
2013-09-23 10:50:00,21.98,21.99,21.95,21.96,283200.0,17.0488,17.0566,17.0256,17.0333,283200.0
2013-09-23 11:00:00,21.96,21.96,21.9,21.9,232600.0,17.0333,17.0333,16.9868,16.9868,232600.0
2013-09-23 11:10:00,21.9,21.93,21.88,21.92,365400.0,16.9868,17.01,16.9713,17.0023,365400.0
2013-09-23 11:20:00,21.92,21.93,21.88,21.9,279000.0,17.0023,17.01,16.9713,16.9868,279000.0
2013-09-23 11:30:00,21.91,21.92,21.89,21.91,252600.0,16.9945,17.0023,16.979,16.9945,252600.0
2013-09-23 11:40:00,21.91,21.92,21.88,21.89,254400.0,16.9945,17.0023,16.9713,16.979,254400.0
2013-09-23 11:50:00,21.89,21.9,21.86,21.88,257400.0,16.979,16.9868,16.9557,16.9713,257400.0
2013-09-23 12:00:00,21.88,21.9,21.88,21.9,387000.0,16.9713,16.9868,16.9713,16.9868,387000.0
2013-09-23 12:10:00,21.9,21.93,21.89,21.91,389000.0,16.9868,17.01,16.979,16.9945,389000.0
2013-09-23 12:20:00,21.92,21.93,21.88,21.89,264400.0,17.0023,17.01,16.9713,16.979,264400.0
2013-09-23 12:30:00,21.9,21.9,21.86,21.9,305800.0,16.9868,16.9868,16.9557,16.9868,305800.0
2013-09-23 12:40:00,21.91,21.93,21.9,21.91,270200.0,16.9945,17.01,16.9868,16.9945,270200.0
2013-09-23 12:50:00,21.92,21.93,21.9,21.92,194600.0,17.0023,17.01,16.9868,17.0023,194600.0
2013-09-23 13:00:00,21.92,21.95,21.9,21.9,188600.0,17.0023,17.0256,16.9868,16.9868,188600.0
2013-09-23 13:10:00,21.9,21.9,21.86,21.86,211400.0,16.9868,16.9868,16.9557,16.9557,211400.0
2013-09-23 13:20:00,21.86,21.89,21.85,21.86,196800.0,16.9557,16.979,16.948,16.9557,196800.0
2013-09-23 13:30:00,21.87,21.91,21.86,21.91,191600.0,16.9635,16.9945,16.9557,16.9945,191600.0
2013-09-23 13:40:00,21.91,21.93,21.91,21.92,319600.0,16.9945,17.01,16.9945,17.0023,319600.0
2013-09-23 13:50:00,21.92,21.95,21.91,21.94,375000.0,17.0023,17.0256,16.9945,17.0178,375000.0
2013-09-23 14:00:00,21.94,21.95,21.91,21.95,652400.0,17.0178,17.0256,16.9945,17.0256,652400.0
2013-09-23 14:10:00,21.94,22.0,21.94,22.0,537400.0,17.0178,17.0643,17.0178,17.0643,537400.0
2013-09-23 14:20:00,22.0,22.01,21.96,21.98,499000.0,17.0643,17.0721,17.0333,17.0488,499000.0
2013-09-23 14:30:00,21.98,21.99,21.95,21.97,364600.0,17.0488,17.0566,17.0256,17.0411,364600.0
2013-09-23 14:40:00,21.97,21.97,21.93,21.93,152800.0,17.0411,17.0411,17.01,17.01,152800.0
2013-09-23 14:50:00,21.93,21.99,21.93,21.99,238600.0,17.01,17.0566,17.01,17.0566,238600.0
2013-09-23 15:00:00,21.99,21.99,21.93,21.98,239400.0,17.0566,17.0566,17.01,17.0488,239400.0
2013-09-23 15:10:00,21.98,21.99,21.94,21.95,244600.0,17.0488,17.0566,17.0178,17.0256,244600.0
2013-09-23 15:20:00,21.95,21.96,21.91,21.91,360400.0,17.0256,17.0333,16.9945,16.9945,360400.0
2013-09-23 15:30:00,21.91,21.97,21.9,21.96,444400.0,16.9945,17.0411,16.9868,17.0333,444400.0
2013-09-23 15:40:00,21.96,21.98,21.95,21.97,597200.0,17.0333,17.0488,17.0256,17.0411,597200.0
2013-09-23 15:50:00,21.97,22.0,21.96,21.99,1277400.0,17.0411,17.0643,17.0333,17.0566,1277400.0
2013-09-24 09:30:00,22.06,22.09,21.95,21.98,493000.0,17.1109,17.1341,17.0256,17.0488,493000.0
2013-09-24 09:40:00,21.98,22.04,21.96,22.0,287800.0,17.0488,17.0954,17.0333,17.0643,287800.0
2013-09-24 09:50:00,22.0,22.04,21.98,22.02,342600.0,17.0643,17.0954,17.0488,17.0799,342600.0
2013-09-24 10:00:00,22.02,22.05,21.99,22.02,541000.0,17.0799,17.1031,17.0566,17.0799,541000.0
2013-09-24 10:10:00,22.01,22.06,21.98,22.01,343000.0,17.0721,17.1109,17.0488,17.0721,343000.0
2013-09-24 10:20:00,22.0,22.08,21.98,22.08,608200.0,17.0643,17.1264,17.0488,17.1264,608200.0
2013-09-24 10:30:00,22.08,22.13,22.07,22.09,532000.0,17.1264,17.1652,17.1186,17.1341,532000.0
2013-09-24 10:40:00,22.09,22.14,22.07,22.14,717000.0,17.1341,17.1729,17.1186,17.1729,717000.0
2013-09-24 10:50:00,22.14,22.18,22.12,22.18,335000.0,17.1729,17.204,17.1574,17.204,335000.0
2013-09-24 11:00:00,22.17,22.17,22.14,22.15,333000.0,17.1962,17.1962,17.1729,17.1807,333000.0
2013-09-24 11:10:00,22.15,22.16,22.11,22.15,252400.0,17.1807,17.1884,17.1497,17.1807,252400.0
2013-09-24 11:20:00,22.16,22.17,22.13,22.14,291200.0,17.1884,17.1962,17.1652,17.1729,291200.0
2013-09-24 11:30:00,22.14,22.16,22.14,22.14,380600.0,17.1729,17.1884,17.1729,17.1729,380600.0
2013-09-24 11:40:00,22.14,22.15,22.12,22.13,189400.0,17.1729,17.1807,17.1574,17.1652,189400.0
2013-09-24 11:50:00,22.13,22.13,22.11,22.11,819400.0,17.1652,17.1652,17.1497,17.1497,819400.0
2013-09-24 12:00:00,22.11,22.11,22.08,22.11,308800.0,17.1497,17.1497,17.1264,17.1497,308800.0
2013-09-24 12:10:00,22.11,22.11,22.08,22.08,395600.0,17.1497,17.1497,17.1264,17.1264,395600.0
2013-09-24 12:20:00,22.09,22.09,22.05,22.09,672000.0,17.1341,17.1341,17.1031,17.1341,672000.0
2013-09-24 12:30:00,22.09,22.12,22.08,22.09,191200.0,17.1341,17.1574,17.1264,17.1341,191200.0
2013-09-24 12:40:00,22.09,22.1,22.08,22.09,130200.0,17.1341,17.1419,17.1264,17.1341,130200.0
2013-09-24 12:50:00,22.09,22.09,22.06,22.06,120600.0,17.1341,17.1341,17.1109,17.1109,120600.0
2013-09-24 13:00:00,22.06,22.07,22.02,22.02,201800.0,17.1109,17.1186,17.0799,17.0799,201800.0
2013-09-24 13:10:00,22.03,22.03,22.0,22.01,412800.0,17.0876,17.0876,17.0643,17.0721,412800.0
2013-09-24 13:20:00,22.01,22.02,22.0,22.0,139800.0,17.0721,17.0799,17.0643,17.0643,139800.0
2013-09-24 13:30:00,22.0,22.05,22.0,22.01,227200.0,17.0643,17.1031,17.0643,17.0721,227200.0
2013-09-24 13:40:00,22.01,22.04,22.0,22.03,239400.0,17.0721,17.0954,17.0643,17.0876,239400.0
2013-09-24 13:50:00,22.02,22.03,22.0,22.02,268400.0,17.0799,17.0876,17.0643,17.0799,268400.0
2013-09-24 14:00:00,22.02,22.02,21.93,21.97,601400.0,17.0799,17.0799,17.01,17.0411,601400.0
2013-09-24 14:10:00,21.97,21.97,21.91,21.92,388800.0,17.0411,17.0411,16.9945,17.0023,388800.0
2013-09-24 14:20:00,21.92,21.98,21.92,21.98,577400.0,17.0023,17.0488,17.0023,17.0488,577400.0
2013-09-24 14:30:00,21.98,21.98,21.93,21.96,328400.0,17.0488,17.0488,17.01,17.0333,328400.0
2013-09-24 14:40:00,21.96,21.96,21.91,21.92,493600.0,17.0333,17.0333,16.9945,17.0023,493600.0
2013-09-24 14:50:00,21.91,21.94,21.9,21.93,362600.0,16.9945,17.0178,16.9868,17.01,362600.0
2013-09-24 15:00:00,21.93,21.94,21.9,21.91,422200.0,17.01,17.0178,16.9868,16.9945,422200.0
2013-09-24 15:10:00,21.91,21.92,21.89,21.9,564600.0,16.9945,17.0023,16.979,16.9868,564600.0
2013-09-24 15:20:00,21.9,21.92,21.86,21.87,649800.0,16.9868,17.0023,16.9557,16.9635,649800.0
2013-09-24 15:30:00,21.87,21.88,21.84,21.84,649200.0,16.9635,16.9713,16.9402,16.9402,649200.0
2013-09-24 15:40:00,21.84,21.85,21.82,21.82,850800.0,16.9402,16.948,16.9247,16.9247,850800.0
2013-09-24 15:50:00,21.82,21.85,21.81,21.85,1808600.0,16.9247,16.948,16.917,16.948,1808600.0
2013-09-25 09:30:00,21.89,21.93,21.7,21.74,518800.0,16.979,17.01,16.8316,16.8627,518800.0
2013-09-25 09:40:00,21.74,21.79,21.73,21.76,390600.0,16.8627,16.9015,16.8549,16.8782,390600.0
2013-09-25 09:50:00,21.76,21.77,21.72,21.74,286200.0,16.8782,16.8859,16.8472,16.8627,286200.0
2013-09-25 10:00:00,21.75,21.8,21.71,21.74,518800.0,16.8704,16.9092,16.8394,16.8627,518800.0
2013-09-25 10:10:00,21.73,21.75,21.7,21.74,466800.0,16.8549,16.8704,16.8316,16.8627,466800.0
2013-09-25 10:20:00,21.74,21.78,21.73,21.77,372400.0,16.8627,16.8937,16.8549,16.8859,372400.0
2013-09-25 10:30:00,21.77,21.86,21.77,21.82,538400.0,16.8859,16.9557,16.8859,16.9247,538400.0
2013-09-25 10:40:00,21.83,21.86,21.83,21.85,218200.0,16.9325,16.9557,16.9325,16.948,218200.0
2013-09-25 10:50:00,21.86,21.89,21.85,21.89,234400.0,16.9557,16.979,16.948,16.979,234400.0
2013-09-25 11:00:00,21.89,21.92,21.88,21.92,425400.0,16.979,17.0023,16.9713,17.0023,425400.0
2013-09-25 11:10:00,21.92,21.92,21.86,21.91,342400.0,17.0023,17.0023,16.9557,16.9945,342400.0
2013-09-25 11:20:00,21.9,21.91,21.86,21.86,323000.0,16.9868,16.9945,16.9557,16.9557,323000.0
2013-09-25 11:30:00,21.86,21.89,21.86,21.87,285400.0,16.9557,16.979,16.9557,16.9635,285400.0
2013-09-25 11:40:00,21.87,21.88,21.84,21.84,383200.0,16.9635,16.9713,16.9402,16.9402,383200.0
2013-09-25 11:50:00,21.84,21.86,21.83,21.84,250200.0,16.9402,16.9557,16.9325,16.9402,250200.0
2013-09-25 12:00:00,21.84,21.86,21.82,21.84,441600.0,16.9402,16.9557,16.9247,16.9402,441600.0
2013-09-25 12:10:00,21.83,21.84,21.81,21.83,182800.0,16.9325,16.9402,16.917,16.9325,182800.0
2013-09-25 12:20:00,21.83,21.83,21.77,21.8,356200.0,16.9325,16.9325,16.8859,16.9092,356200.0
2013-09-25 12:30:00,21.8,21.81,21.78,21.8,247800.0,16.9092,16.917,16.8937,16.9092,247800.0
2013-09-25 12:40:00,21.8,21.8,21.77,21.8,204000.0,16.9092,16.9092,16.8859,16.9092,204000.0
2013-09-25 12:50:00,21.79,21.8,21.76,21.79,156400.0,16.9015,16.9092,16.8782,16.9015,156400.0
2013-09-25 13:00:00,21.79,21.84,21.79,21.81,229400.0,16.9015,16.9402,16.9015,16.917,229400.0
2013-09-25 13:10:00,21.81,21.82,21.79,21.79,185000.0,16.917,16.9247,16.9015,16.9015,185000.0
2013-09-25 13:20:00,21.79,21.8,21.74,21.75,420400.0,16.9015,16.9092,16.8627,16.8704,420400.0
2013-09-25 13:30:00,21.75,21.75,21.66,21.66,444800.0,16.8704,16.8704,16.8006,16.8006,444800.0
2013-09-25 13:40:00,21.66,21.66,21.61,21.63,475000.0,16.8006,16.8006,16.7618,16.7773,475000.0
2013-09-25 13:50:00,21.64,21.68,21.64,21.67,475600.0,16.7851,16.8161,16.7851,16.8084,475600.0
2013-09-25 14:00:00,21.67,21.69,21.64,21.65,358600.0,16.8084,16.8239,16.7851,16.7929,358600.0
2013-09-25 14:10:00,21.64,21.67,21.63,21.65,462600.0,16.7851,16.8084,16.7773,16.7929,462600.0
2013-09-25 14:20:00,21.65,21.66,21.61,21.61,378800.0,16.7929,16.8006,16.7618,16.7618,378800.0
2013-09-25 14:30:00,21.62,21.65,21.6,21.65,372200.0,16.7696,16.7929,16.7541,16.7929,372200.0
2013-09-25 14:40:00,21.65,21.65,21.61,21.62,361600.0,16.7929,16.7929,16.7618,16.7696,361600.0
2013-09-25 14:50:00,21.62,21.63,21.6,21.61,363200.0,16.7696,16.7773,16.7541,16.7618,363200.0
2013-09-25 15:00:00,21.61,21.69,21.61,21.68,760600.0,16.7618,16.8239,16.7618,16.8161,760600.0
2013-09-25 15:10:00,21.68,21.7,21.66,21.7,637600.0,16.8161,16.8316,16.8006,16.8316,637600.0
2013-09-25 15:20:00,21.7,21.7,21.63,21.64,695800.0,16.8316,16.8316,16.7773,16.7851,695800.0
2013-09-25 15:30:00,21.64,21.67,21.63,21.65,585400.0,16.7851,16.8084,16.7773,16.7929,585400.0
2013-09-25 15:40:00,21.65,21.66,21.63,21.64,688000.0,16.7929,16.8006,16.7773,16.7851,688000.0
2013-09-25 15:50:00,21.65,21.65,21.61,21.63,2612800.0,16.7929,16.7929,16.7618,16.7773,2612800.0
2013-09-26 09:30:00,21.72,21.92,21.67,21.86,1942800.0,16.8472,17.0023,16.8084,16.9557,1942800.0
2013-09-26 09:40:00,21.86,21.89,21.85,21.85,628200.0,16.9557,16.979,16.948,16.948,628200.0
2013-09-26 09:50:00,21.85,21.95,21.85,21.93,520000.0,16.948,17.0256,16.948,17.01,520000.0
2013-09-26 10:00:00,21.93,22.0,21.93,22.0,378000.0,17.01,17.0643,17.01,17.0643,378000.0
2013-09-26 10:10:00,22.0,22.0,21.94,21.94,351000.0,17.0643,17.0643,17.0178,17.0178,351000.0
2013-09-26 10:20:00,21.95,21.95,21.92,21.92,233400.0,17.0256,17.0256,17.0023,17.0023,233400.0
2013-09-26 10:30:00,21.93,21.96,21.92,21.92,147000.0,17.01,17.0333,17.0023,17.0023,147000.0
2013-09-26 10:40:00,21.93,21.95,21.9,21.93,373200.0,17.01,17.0256,16.9868,17.01,373200.0
2013-09-26 10:50:00,21.93,21.93,21.9,21.92,284600.0,17.01,17.01,16.9868,17.0023,284600.0
2013-09-26 11:00:00,21.92,21.92,21.86,21.89,309400.0,17.0023,17.0023,16.9557,16.979,309400.0
2013-09-26 11:10:00,21.89,21.93,21.88,21.93,401600.0,16.979,17.01,16.9713,17.01,401600.0
2013-09-26 11:20:00,21.93,21.96,21.92,21.96,533000.0,17.01,17.0333,17.0023,17.0333,533000.0
2013-09-26 11:30:00,21.95,21.96,21.89,21.91,355400.0,17.0256,17.0333,16.979,16.9945,355400.0
2013-09-26 11:40:00,21.91,21.97,21.91,21.95,214200.0,16.9945,17.0411,16.9945,17.0256,214200.0
2013-09-26 11:50:00,21.95,21.98,21.94,21.97,223600.0,17.0256,17.0488,17.0178,17.0411,223600.0
2013-09-26 12:00:00,21.97,21.98,21.95,21.96,243000.0,17.0411,17.0488,17.0256,17.0333,243000.0
2013-09-26 12:10:00,21.96,21.97,21.95,21.96,168200.0,17.0333,17.0411,17.0256,17.0333,168200.0
2013-09-26 12:20:00,21.96,21.98,21.95,21.98,101600.0,17.0333,17.0488,17.0256,17.0488,101600.0
2013-09-26 12:30:00,21.97,22.02,21.97,21.97,283200.0,17.0411,17.0799,17.0411,17.0411,283200.0
2013-09-26 12:40:00,21.97,22.02,21.97,21.98,344400.0,17.0411,17.0799,17.0411,17.0488,344400.0
2013-09-26 12:50:00,21.98,21.98,21.97,21.98,113600.0,17.0488,17.0488,17.0411,17.0488,113600.0
2013-09-26 13:00:00,21.98,22.0,21.98,22.0,47600.0,17.0488,17.0643,17.0488,17.0643,47600.0
2013-09-26 13:10:00,22.0,22.02,22.0,22.0,116400.0,17.0643,17.0799,17.0643,17.0643,116400.0
2013-09-26 13:20:00,22.0,22.0,21.99,22.0,231400.0,17.0643,17.0643,17.0566,17.0643,231400.0
2013-09-26 13:30:00,21.99,22.0,21.96,21.97,232200.0,17.0566,17.0643,17.0333,17.0411,232200.0
2013-09-26 13:40:00,21.98,22.0,21.96,22.0,320400.0,17.0488,17.0643,17.0333,17.0643,320400.0
2013-09-26 13:50:00,21.99,22.04,21.98,22.0,366600.0,17.0566,17.0954,17.0488,17.0643,366600.0
2013-09-26 14:00:00,22.0,22.0,21.98,22.0,381000.0,17.0643,17.0643,17.0488,17.0643,381000.0
2013-09-26 14:10:00,22.0,22.0,21.98,22.0,188000.0,17.0643,17.0643,17.0488,17.0643,188000.0
2013-09-26 14:20:00,22.0,22.0,21.98,22.0,265000.0,17.0643,17.0643,17.0488,17.0643,265000.0
2013-09-26 14:30:00,22.0,22.04,21.99,22.02,485000.0,17.0643,17.0954,17.0566,17.0799,485000.0
2013-09-26 14:40:00,22.02,22.02,21.99,22.0,299600.0,17.0799,17.0799,17.0566,17.0643,299600.0
2013-09-26 14:50:00,22.0,22.03,22.0,22.01,470600.0,17.0643,17.0876,17.0643,17.0721,470600.0
2013-09-26 15:00:00,22.01,22.05,22.0,22.05,255800.0,17.0721,17.1031,17.0643,17.1031,255800.0
2013-09-26 15:10:00,22.05,22.05,22.0,22.0,347000.0,17.1031,17.1031,17.0643,17.0643,347000.0
2013-09-26 15:20:00,22.0,22.03,21.99,22.02,276000.0,17.0643,17.0876,17.0566,17.0799,276000.0
2013-09-26 15:30:00,22.01,22.03,22.0,22.01,433000.0,17.0721,17.0876,17.0643,17.0721,433000.0
2013-09-26 15:40:00,22.01,22.03,22.0,22.0,436000.0,17.0721,17.0876,17.0643,17.0643,436000.0
2013-09-26 15:50:00,22.0,22.07,22.0,22.05,2194400.0,17.0643,17.1186,17.0643,17.1031,2194400.0
2013-09-27 09:30:00,22.0,22.13,21.97,22.13,927800.0,17.0643,17.1652,17.0411,17.1652,927800.0
2013-09-27 09:40:00,22.13,22.15,22.08,22.14,618400.0,17.1652,17.1807,17.1264,17.1729,618400.0
2013-09-27 09:50:00,22.14,22.14,22.08,22.1,217800.0,17.1729,17.1729,17.1264,17.1419,217800.0
2013-09-27 10:00:00,22.09,22.17,22.06,22.16,763400.0,17.1341,17.1962,17.1109,17.1884,763400.0
2013-09-27 10:10:00,22.17,22.24,22.15,22.23,636800.0,17.1962,17.2505,17.1807,17.2427,636800.0
2013-09-27 10:20:00,22.23,22.25,22.21,22.24,549600.0,17.2427,17.2583,17.2272,17.2505,549600.0
2013-09-27 10:30:00,22.24,22.25,22.22,22.24,405600.0,17.2505,17.2583,17.235,17.2505,405600.0
2013-09-27 10:40:00,22.23,22.26,22.22,22.24,459800.0,17.2427,17.266,17.235,17.2505,459800.0
2013-09-27 10:50:00,22.24,22.24,22.22,22.24,462200.0,17.2505,17.2505,17.235,17.2505,462200.0
2013-09-27 11:00:00,22.23,22.27,22.23,22.25,834200.0,17.2427,17.2738,17.2427,17.2583,834200.0
2013-09-27 11:10:00,22.25,22.28,22.22,22.24,233400.0,17.2583,17.2815,17.235,17.2505,233400.0
2013-09-27 11:20:00,22.23,22.27,22.23,22.24,552800.0,17.2427,17.2738,17.2427,17.2505,552800.0
2013-09-27 11:30:00,22.24,22.29,22.21,22.27,228600.0,17.2505,17.2893,17.2272,17.2738,228600.0
2013-09-27 11:40:00,22.27,22.27,22.24,22.25,140400.0,17.2738,17.2738,17.2505,17.2583,140400.0
2013-09-27 11:50:00,22.25,22.27,22.24,22.25,138400.0,17.2583,17.2738,17.2505,17.2583,138400.0
2013-09-27 12:00:00,22.25,22.31,22.25,22.31,255400.0,17.2583,17.3048,17.2583,17.3048,255400.0
2013-09-27 12:10:00,22.3,22.32,22.29,22.31,468800.0,17.297,17.3125,17.2893,17.3048,468800.0
2013-09-27 12:20:00,22.31,22.33,22.3,22.33,231600.0,17.3048,17.3203,17.297,17.3203,231600.0
2013-09-27 12:30:00,22.33,22.38,22.32,22.37,688400.0,17.3203,17.3591,17.3125,17.3513,688400.0
2013-09-27 12:40:00,22.37,22.4,22.36,22.38,468200.0,17.3513,17.3746,17.3436,17.3591,468200.0
2013-09-27 12:50:00,22.38,22.4,22.35,22.4,565200.0,17.3591,17.3746,17.3358,17.3746,565200.0
2013-09-27 13:00:00,22.4,22.43,22.39,22.42,366600.0,17.3746,17.3979,17.3668,17.3901,366600.0
2013-09-27 13:10:00,22.42,22.42,22.37,22.4,343800.0,17.3901,17.3901,17.3513,17.3746,343800.0
2013-09-27 13:20:00,22.4,22.4,22.35,22.36,201800.0,17.3746,17.3746,17.3358,17.3436,201800.0
2013-09-27 13:30:00,22.35,22.36,22.33,22.34,481200.0,17.3358,17.3436,17.3203,17.3281,481200.0
2013-09-27 13:40:00,22.34,22.38,22.34,22.38,152800.0,17.3281,17.3591,17.3281,17.3591,152800.0
2013-09-27 13:50:00,22.38,22.38,22.36,22.38,287800.0,17.3591,17.3591,17.3436,17.3591,287800.0
2013-09-27 14:00:00,22.38,22.39,22.36,22.36,539000.0,17.3591,17.3668,17.3436,17.3436,539000.0
2013-09-27 14:10:00,22.36,22.37,22.34,22.36,331200.0,17.3436,17.3513,17.3281,17.3436,331200.0
2013-09-27 14:20:00,22.36,22.4,22.36,22.4,275400.0,17.3436,17.3746,17.3436,17.3746,275400.0
2013-09-27 14:30:00,22.4,22.4,22.35,22.36,774600.0,17.3746,17.3746,17.3358,17.3436,774600.0
2013-09-27 14:40:00,22.36,22.36,22.34,22.35,385200.0,17.3436,17.3436,17.3281,17.3358,385200.0
2013-09-27 14:50:00,22.35,22.36,22.34,22.34,194400.0,17.3358,17.3436,17.3281,17.3281,194400.0
2013-09-27 15:00:00,22.35,22.36,22.34,22.36,456400.0,17.3358,17.3436,17.3281,17.3436,456400.0
2013-09-27 15:10:00,22.36,22.36,22.33,22.33,561400.0,17.3436,17.3436,17.3203,17.3203,561400.0
2013-09-27 15:20:00,22.33,22.35,22.32,22.35,233800.0,17.3203,17.3358,17.3125,17.3358,233800.0
2013-09-27 15:30:00,22.34,22.38,22.33,22.36,451200.0,17.3281,17.3591,17.3203,17.3436,451200.0
2013-09-27 15:40:00,22.36,22.38,22.33,22.33,552800.0,17.3436,17.3591,17.3203,17.3203,552800.0
2013-09-27 15:50:00,22.33,22.38,22.33,22.37,2070400.0,17.3203,17.3591,17.3203,17.3513,2070400.0
2013-09-30 09:30:00,22.11,22.31,22.11,22.28,1712400.0,17.2238,17.3796,17.2238,17.3562,1712400.0
2013-09-30 09:40:00,22.28,22.34,22.27,22.28,942600.0,17.3562,17.403,17.3484,17.3562,942600.0
2013-09-30 09:50:00,22.28,22.3,22.25,22.28,1058600.0,17.3562,17.3718,17.3328,17.3562,1058600.0
2013-09-30 10:00:00,22.28,22.35,22.28,22.33,821800.0,17.3562,17.4107,17.3562,17.3952,821800.0
2013-09-30 10:10:00,22.34,22.41,22.32,22.4,1038400.0,17.403,17.4575,17.3874,17.4497,1038400.0
2013-09-30 10:20:00,22.41,22.48,22.37,22.45,885600.0,17.4575,17.512,17.4263,17.4886,885600.0
2013-09-30 10:30:00,22.45,22.48,22.45,22.46,898000.0,17.4886,17.512,17.4886,17.4964,898000.0
2013-09-30 10:40:00,22.46,22.49,22.45,22.48,802600.0,17.4964,17.5198,17.4886,17.512,802600.0
2013-09-30 10:50:00,22.48,22.53,22.48,22.52,800400.0,17.512,17.551,17.512,17.5432,800400.0
2013-09-30 11:00:00,22.52,22.58,22.5,22.53,971000.0,17.5432,17.5899,17.5276,17.551,971000.0
2013-09-30 11:10:00,22.53,22.54,22.47,22.49,1049000.0,17.551,17.5588,17.5042,17.5198,1049000.0
2013-09-30 11:20:00,22.5,22.5,22.42,22.48,516400.0,17.5276,17.5276,17.4653,17.512,516400.0
2013-09-30 11:30:00,22.48,22.57,22.48,22.56,658400.0,17.512,17.5821,17.512,17.5743,658400.0
2013-09-30 11:40:00,22.56,22.63,22.55,22.6,628200.0,17.5743,17.6289,17.5666,17.6055,628200.0
2013-09-30 11:50:00,22.6,22.6,22.53,22.56,778000.0,17.6055,17.6055,17.551,17.5743,778000.0
2013-09-30 12:00:00,22.56,22.61,22.54,22.55,585200.0,17.5743,17.6133,17.5588,17.5666,585200.0
2013-09-30 12:10:00,22.54,22.58,22.54,22.56,506800.0,17.5588,17.5899,17.5588,17.5743,506800.0
2013-09-30 12:20:00,22.56,22.57,22.54,22.55,394600.0,17.5743,17.5821,17.5588,17.5666,394600.0
2013-09-30 12:30:00,22.55,22.62,22.55,22.61,686600.0,17.5666,17.6211,17.5666,17.6133,686600.0
2013-09-30 12:40:00,22.61,22.62,22.58,22.59,563400.0,17.6133,17.6211,17.5899,17.5977,563400.0
2013-09-30 12:50:00,22.59,22.59,22.56,22.58,329600.0,17.5977,17.5977,17.5743,17.5899,329600.0
2013-09-30 13:00:00,22.58,22.61,22.57,22.6,271200.0,17.5899,17.6133,17.5821,17.6055,271200.0
2013-09-30 13:10:00,22.6,22.64,22.58,22.63,548600.0,17.6055,17.6367,17.5899,17.6289,548600.0
2013-09-30 13:20:00,22.63,22.65,22.6,22.61,569600.0,17.6289,17.6445,17.6055,17.6133,569600.0
2013-09-30 13:30:00,22.6,22.63,22.59,22.61,456400.0,17.6055,17.6289,17.5977,17.6133,456400.0
2013-09-30 13:40:00,22.61,22.65,22.6,22.64,502600.0,17.6133,17.6445,17.6055,17.6367,502600.0
2013-09-30 13:50:00,22.64,22.64,22.53,22.54,565400.0,17.6367,17.6367,17.551,17.5588,565400.0
2013-09-30 14:00:00,22.54,22.54,22.5,22.54,385400.0,17.5588,17.5588,17.5276,17.5588,385400.0
2013-09-30 14:10:00,22.54,22.56,22.52,22.55,404000.0,17.5588,17.5743,17.5432,17.5666,404000.0
2013-09-30 14:20:00,22.55,22.55,22.52,22.53,430800.0,17.5666,17.5666,17.5432,17.551,430800.0
2013-09-30 14:30:00,22.54,22.59,22.53,22.58,479800.0,17.5588,17.5977,17.551,17.5899,479800.0
2013-09-30 14:40:00,22.59,22.64,22.58,22.64,838200.0,17.5977,17.6367,17.5899,17.6367,838200.0
2013-09-30 14:50:00,22.64,22.66,22.62,22.65,781600.0,17.6367,17.6522,17.6211,17.6445,781600.0
2013-09-30 15:00:00,22.65,22.65,22.58,22.61,684400.0,17.6445,17.6445,17.5899,17.6133,684400.0
2013-09-30 15:10:00,22.61,22.61,22.54,22.58,737200.0,17.6133,17.6133,17.5588,17.5899,737200.0
2013-09-30 15:20:00,22.57,22.6,22.57,22.59,671600.0,17.5821,17.6055,17.5821,17.5977,671600.0
2013-09-30 15:30:00,22.59,22.6,22.5,22.54,1153800.0,17.5977,17.6055,17.5276,17.5588,1153800.0
2013-09-30 15:40:00,22.54,22.58,22.53,22.56,1204400.0,17.5588,17.5899,17.551,17.5743,1204400.0
2013-09-30 15:50:00,22.55,22.58,22.5,22.58,2754000.0,17.5666,17.5899,17.5276,17.5899,2754000.0
2013-10-01 09:30:00,22.58,22.68,22.52,22.67,1328000.0,17.5899,17.6678,17.5432,17.66,1328000.0
2013-10-01 09:40:00,22.67,22.72,22.62,22.72,1116400.0,17.66,17.699,17.6211,17.699,1116400.0
2013-10-01 09:50:00,22.72,22.73,22.66,22.7,827600.0,17.699,17.7068,17.6522,17.6834,827600.0
2013-10-01 10:00:00,22.7,22.74,22.7,22.7,569600.0,17.6834,17.7146,17.6834,17.6834,569600.0
2013-10-01 10:10:00,22.7,22.73,22.68,22.7,785400.0,17.6834,17.7068,17.6678,17.6834,785400.0
2013-10-01 10:20:00,22.7,22.74,22.68,22.68,910600.0,17.6834,17.7146,17.6678,17.6678,910600.0
2013-10-01 10:30:00,22.68,22.75,22.68,22.74,695400.0,17.6678,17.7224,17.6678,17.7146,695400.0
2013-10-01 10:40:00,22.74,22.82,22.72,22.81,883800.0,17.7146,17.7769,17.699,17.7691,883800.0
2013-10-01 10:50:00,22.8,22.84,22.77,22.79,736800.0,17.7613,17.7925,17.7379,17.7535,736800.0
2013-10-01 11:00:00,22.78,22.82,22.77,22.82,709400.0,17.7457,17.7769,17.7379,17.7769,709400.0
2013-10-01 11:10:00,22.82,22.86,22.82,22.86,577200.0,17.7769,17.808,17.7769,17.808,577200.0
2013-10-01 11:20:00,22.86,22.88,22.82,22.83,600000.0,17.808,17.8236,17.7769,17.7847,600000.0
2013-10-01 11:30:00,22.82,22.85,22.8,22.8,448000.0,17.7769,17.8003,17.7613,17.7613,448000.0
2013-10-01 11:40:00,22.8,22.81,22.77,22.78,412200.0,17.7613,17.7691,17.7379,17.7457,412200.0
2013-10-01 11:50:00,22.78,22.8,22.78,22.8,274000.0,17.7457,17.7613,17.7457,17.7613,274000.0
2013-10-01 12:00:00,22.8,22.81,22.79,22.81,305600.0,17.7613,17.7691,17.7535,17.7691,305600.0
2013-10-01 12:10:00,22.81,22.82,22.8,22.81,251800.0,17.7691,17.7769,17.7613,17.7691,251800.0
2013-10-01 12:20:00,22.81,22.85,22.8,22.83,599400.0,17.7691,17.8003,17.7613,17.7847,599400.0
2013-10-01 12:30:00,22.83,22.84,22.78,22.8,423200.0,17.7847,17.7925,17.7457,17.7613,423200.0
2013-10-01 12:40:00,22.8,22.82,22.8,22.81,330000.0,17.7613,17.7769,17.7613,17.7691,330000.0
2013-10-01 12:50:00,22.81,22.82,22.8,22.82,401600.0,17.7691,17.7769,17.7613,17.7769,401600.0
2013-10-01 13:00:00,22.82,22.84,22.82,22.83,452600.0,17.7769,17.7925,17.7769,17.7847,452600.0
2013-10-01 13:10:00,22.83,22.83,22.8,22.82,492000.0,17.7847,17.7847,17.7613,17.7769,492000.0
2013-10-01 13:20:00,22.82,22.83,22.8,22.81,343000.0,17.7769,17.7847,17.7613,17.7691,343000.0
2013-10-01 13:30:00,22.81,22.82,22.77,22.78,530800.0,17.7691,17.7769,17.7379,17.7457,530800.0
2013-10-01 13:40:00,22.78,22.82,22.78,22.82,549600.0,17.7457,17.7769,17.7457,17.7769,549600.0
2013-10-01 13:50:00,22.81,22.83,22.8,22.8,283600.0,17.7691,17.7847,17.7613,17.7613,283600.0
2013-10-01 14:00:00,22.81,22.81,22.78,22.79,430200.0,17.7691,17.7691,17.7457,17.7535,430200.0
2013-10-01 14:10:00,22.79,22.81,22.79,22.8,639600.0,17.7535,17.7691,17.7535,17.7613,639600.0
2013-10-01 14:20:00,22.81,22.82,22.78,22.79,701600.0,17.7691,17.7769,17.7457,17.7535,701600.0
2013-10-01 14:30:00,22.78,22.79,22.75,22.78,751600.0,17.7457,17.7535,17.7224,17.7457,751600.0
2013-10-01 14:40:00,22.78,22.79,22.77,22.78,244000.0,17.7457,17.7535,17.7379,17.7457,244000.0
2013-10-01 14:50:00,22.79,22.8,22.77,22.78,384000.0,17.7535,17.7613,17.7379,17.7457,384000.0
2013-10-01 15:00:00,22.78,22.78,22.75,22.75,503000.0,17.7457,17.7457,17.7224,17.7224,503000.0
2013-10-01 15:10:00,22.76,22.76,22.72,22.74,303400.0,17.7301,17.7301,17.699,17.7146,303400.0
2013-10-01 15:20:00,22.74,22.76,22.73,22.75,467800.0,17.7146,17.7301,17.7068,17.7224,467800.0
2013-10-01 15:30:00,22.75,22.77,22.75,22.75,655200.0,17.7224,17.7379,17.7224,17.7224,655200.0
2013-10-01 15:40:00,22.75,22.78,22.75,22.75,903400.0,17.7224,17.7457,17.7224,17.7224,903400.0
2013-10-01 15:50:00,22.76,22.81,22.75,22.81,1650600.0,17.7301,17.7691,17.7224,17.7691,1650600.0
2013-10-02 09:30:00,22.65,22.72,22.55,22.65,1003600.0,17.6445,17.699,17.5666,17.6445,1003600.0
2013-10-02 09:40:00,22.65,22.68,22.58,22.67,986800.0,17.6445,17.6678,17.5899,17.66,986800.0
2013-10-02 09:50:00,22.67,22.67,22.61,22.65,682000.0,17.66,17.66,17.6133,17.6445,682000.0
2013-10-02 10:00:00,22.65,22.72,22.65,22.68,702800.0,17.6445,17.699,17.6445,17.6678,702800.0
2013-10-02 10:10:00,22.67,22.71,22.65,22.71,755400.0,17.66,17.6912,17.6445,17.6912,755400.0
2013-10-02 10:20:00,22.71,22.71,22.67,22.69,474800.0,17.6912,17.6912,17.66,17.6756,474800.0
2013-10-02 10:30:00,22.69,22.69,22.61,22.61,279200.0,17.6756,17.6756,17.6133,17.6133,279200.0
2013-10-02 10:40:00,22.61,22.61,22.58,22.59,267800.0,17.6133,17.6133,17.5899,17.5977,267800.0
2013-10-02 10:50:00,22.59,22.6,22.55,22.59,249200.0,17.5977,17.6055,17.5666,17.5977,249200.0
2013-10-02 11:00:00,22.59,22.6,22.57,22.58,221200.0,17.5977,17.6055,17.5821,17.5899,221200.0
2013-10-02 11:10:00,22.58,22.65,22.58,22.64,310400.0,17.5899,17.6445,17.5899,17.6367,310400.0
2013-10-02 11:20:00,22.64,22.66,22.62,22.65,410000.0,17.6367,17.6522,17.6211,17.6445,410000.0
2013-10-02 11:30:00,22.66,22.68,22.65,22.67,378800.0,17.6522,17.6678,17.6445,17.66,378800.0
2013-10-02 11:40:00,22.67,22.67,22.63,22.65,431400.0,17.66,17.66,17.6289,17.6445,431400.0
2013-10-02 11:50:00,22.66,22.68,22.65,22.65,232000.0,17.6522,17.6678,17.6445,17.6445,232000.0
2013-10-02 12:00:00,22.65,22.68,22.65,22.68,277600.0,17.6445,17.6678,17.6445,17.6678,277600.0
2013-10-02 12:10:00,22.68,22.69,22.66,22.67,372200.0,17.6678,17.6756,17.6522,17.66,372200.0
2013-10-02 12:20:00,22.67,22.67,22.62,22.62,249600.0,17.66,17.66,17.6211,17.6211,249600.0
2013-10-02 12:30:00,22.61,22.64,22.61,22.64,251400.0,17.6133,17.6367,17.6133,17.6367,251400.0
2013-10-02 12:40:00,22.63,22.68,22.63,22.66,218400.0,17.6289,17.6678,17.6289,17.6522,218400.0
2013-10-02 12:50:00,22.65,22.66,22.61,22.61,160000.0,17.6445,17.6522,17.6133,17.6133,160000.0
2013-10-02 13:00:00,22.61,22.61,22.61,22.61,151800.0,17.6133,17.6133,17.6133,17.6133,151800.0
2013-10-02 13:10:00,22.61,22.65,22.6,22.65,374200.0,17.6133,17.6445,17.6055,17.6445,374200.0
2013-10-02 13:20:00,22.65,22.72,22.65,22.7,453600.0,17.6445,17.699,17.6445,17.6834,453600.0
2013-10-02 13:30:00,22.7,22.7,22.65,22.67,336400.0,17.6834,17.6834,17.6445,17.66,336400.0
2013-10-02 13:40:00,22.66,22.67,22.64,22.67,235600.0,17.6522,17.66,17.6367,17.66,235600.0
2013-10-02 13:50:00,22.67,22.67,22.64,22.65,237800.0,17.66,17.66,17.6367,17.6445,237800.0
2013-10-02 14:00:00,22.65,22.65,22.59,22.6,368800.0,17.6445,17.6445,17.5977,17.6055,368800.0
2013-10-02 14:10:00,22.6,22.63,22.6,22.63,355200.0,17.6055,17.6289,17.6055,17.6289,355200.0
2013-10-02 14:20:00,22.63,22.64,22.61,22.62,227000.0,17.6289,17.6367,17.6133,17.6211,227000.0
2013-10-02 14:30:00,22.63,22.63,22.58,22.59,347800.0,17.6289,17.6289,17.5899,17.5977,347800.0
2013-10-02 14:40:00,22.59,22.63,22.58,22.61,228000.0,17.5977,17.6289,17.5899,17.6133,228000.0
2013-10-02 14:50:00,22.61,22.61,22.56,22.58,355000.0,17.6133,17.6133,17.5743,17.5899,355000.0
2013-10-02 15:00:00,22.59,22.61,22.57,22.59,401400.0,17.5977,17.6133,17.5821,17.5977,401400.0
2013-10-02 15:10:00,22.6,22.64,22.59,22.64,341400.0,17.6055,17.6367,17.5977,17.6367,341400.0
2013-10-02 15:20:00,22.64,22.65,22.62,22.65,366000.0,17.6367,17.6445,17.6211,17.6445,366000.0
2013-10-02 15:30:00,22.65,22.68,22.65,22.67,441600.0,17.6445,17.6678,17.6445,17.66,441600.0
2013-10-02 15:40:00,22.67,22.67,22.63,22.64,528000.0,17.66,17.66,17.6289,17.6367,528000.0
2013-10-02 15:50:00,22.64,22.73,22.63,22.73,1766200.0,17.6367,17.7068,17.6289,17.7068,1766200.0
2013-10-03 09:30:00,22.58,22.65,22.51,22.58,873400.0,17.5899,17.6445,17.5354,17.5899,873400.0
2013-10-03 09:40:00,22.59,22.61,22.53,22.55,354200.0,17.5977,17.6133,17.551,17.5666,354200.0
2013-10-03 09:50:00,22.54,22.57,22.52,22.57,417200.0,17.5588,17.5821,17.5432,17.5821,417200.0
2013-10-03 10:00:00,22.57,22.57,22.45,22.49,461200.0,17.5821,17.5821,17.4886,17.5198,461200.0
2013-10-03 10:10:00,22.49,22.52,22.47,22.51,399400.0,17.5198,17.5432,17.5042,17.5354,399400.0
2013-10-03 10:20:00,22.5,22.52,22.41,22.45,577800.0,17.5276,17.5432,17.4575,17.4886,577800.0
2013-10-03 10:30:00,22.44,22.47,22.39,22.46,534600.0,17.4809,17.5042,17.4419,17.4964,534600.0
2013-10-03 10:40:00,22.47,22.49,22.43,22.45,586400.0,17.5042,17.5198,17.4731,17.4886,586400.0
2013-10-03 10:50:00,22.45,22.47,22.4,22.47,699000.0,17.4886,17.5042,17.4497,17.5042,699000.0
2013-10-03 11:00:00,22.47,22.52,22.45,22.5,433400.0,17.5042,17.5432,17.4886,17.5276,433400.0
2013-10-03 11:10:00,22.5,22.52,22.48,22.5,612200.0,17.5276,17.5432,17.512,17.5276,612200.0
2013-10-03 11:20:00,22.5,22.52,22.48,22.49,306400.0,17.5276,17.5432,17.512,17.5198,306400.0
2013-10-03 11:30:00,22.48,22.52,22.46,22.51,419400.0,17.512,17.5432,17.4964,17.5354,419400.0
2013-10-03 11:40:00,22.5,22.5,22.41,22.43,518200.0,17.5276,17.5276,17.4575,17.4731,518200.0
2013-10-03 11:50:00,22.43,22.46,22.36,22.38,459400.0,17.4731,17.4964,17.4185,17.4341,459400.0
2013-10-03 12:00:00,22.38,22.43,22.34,22.43,467200.0,17.4341,17.4731,17.403,17.4731,467200.0
2013-10-03 12:10:00,22.43,22.45,22.4,22.42,344400.0,17.4731,17.4886,17.4497,17.4653,344400.0
2013-10-03 12:20:00,22.42,22.43,22.38,22.42,301000.0,17.4653,17.4731,17.4341,17.4653,301000.0
2013-10-03 12:30:00,22.43,22.44,22.35,22.35,403800.0,17.4731,17.4809,17.4107,17.4107,403800.0
2013-10-03 12:40:00,22.35,22.46,22.31,22.44,606000.0,17.4107,17.4964,17.3796,17.4809,606000.0
2013-10-03 12:50:00,22.44,22.5,22.43,22.48,607000.0,17.4809,17.5276,17.4731,17.512,607000.0
2013-10-03 13:00:00,22.48,22.51,22.46,22.49,233800.0,17.512,17.5354,17.4964,17.5198,233800.0
2013-10-03 13:10:00,22.49,22.5,22.45,22.5,186000.0,17.5198,17.5276,17.4886,17.5276,186000.0
2013-10-03 13:20:00,22.5,22.54,22.48,22.54,221800.0,17.5276,17.5588,17.512,17.5588,221800.0
2013-10-03 13:30:00,22.54,22.56,22.49,22.49,247800.0,17.5588,17.5743,17.5198,17.5198,247800.0
2013-10-03 13:40:00,22.49,22.52,22.48,22.49,233400.0,17.5198,17.5432,17.512,17.5198,233400.0
2013-10-03 13:50:00,22.49,22.51,22.41,22.49,291000.0,17.5198,17.5354,17.4575,17.5198,291000.0
2013-10-03 14:00:00,22.5,22.52,22.47,22.49,212200.0,17.5276,17.5432,17.5042,17.5198,212200.0
2013-10-03 14:10:00,22.5,22.52,22.47,22.47,220400.0,17.5276,17.5432,17.5042,17.5042,220400.0
2013-10-03 14:20:00,22.47,22.49,22.36,22.48,609400.0,17.5042,17.5198,17.4185,17.512,609400.0
2013-10-03 14:30:00,22.48,22.49,22.45,22.46,304600.0,17.512,17.5198,17.4886,17.4964,304600.0
2013-10-03 14:40:00,22.47,22.5,22.46,22.47,219600.0,17.5042,17.5276,17.4964,17.5042,219600.0
2013-10-03 14:50:00,22.47,22.52,22.47,22.5,442200.0,17.5042,17.5432,17.5042,17.5276,442200.0
2013-10-03 15:00:00,22.5,22.54,22.49,22.52,395600.0,17.5276,17.5588,17.5198,17.5432,395600.0
2013-10-03 15:10:00,22.52,22.53,22.5,22.53,348400.0,17.5432,17.551,17.5276,17.551,348400.0
2013-10-03 15:20:00,22.53,22.54,22.49,22.52,339200.0,17.551,17.5588,17.5198,17.5432,339200.0
2013-10-03 15:30:00,22.52,22.57,22.51,22.56,401600.0,17.5432,17.5821,17.5354,17.5743,401600.0
2013-10-03 15:40:00,22.56,22.57,22.52,22.53,649600.0,17.5743,17.5821,17.5432,17.551,649600.0
2013-10-03 15:50:00,22.53,22.54,22.47,22.51,1411800.0,17.551,17.5588,17.5042,17.5354,1411800.0
2013-10-04 09:30:00,22.46,22.54,22.38,22.52,670000.0,17.4964,17.5588,17.4341,17.5432,670000.0
2013-10-04 09:40:00,22.53,22.6,22.5,22.6,375600.0,17.551,17.6055,17.5276,17.6055,375600.0
2013-10-04 09:50:00,22.6,22.77,22.59,22.72,1518800.0,17.6055,17.7379,17.5977,17.699,1518800.0
2013-10-04 10:00:00,22.73,22.8,22.71,22.79,612400.0,17.7068,17.7613,17.6912,17.7535,612400.0
2013-10-04 10:10:00,22.79,22.85,22.77,22.84,796400.0,17.7535,17.8003,17.7379,17.7925,796400.0
2013-10-04 10:20:00,22.84,22.86,22.78,22.82,832400.0,17.7925,17.808,17.7457,17.7769,832400.0
2013-10-04 10:30:00,22.82,22.84,22.8,22.81,700200.0,17.7769,17.7925,17.7613,17.7691,700200.0
2013-10-04 10:40:00,22.8,22.82,22.79,22.81,375400.0,17.7613,17.7769,17.7535,17.7691,375400.0
2013-10-04 10:50:00,22.8,22.81,22.71,22.75,318000.0,17.7613,17.7691,17.6912,17.7224,318000.0
2013-10-04 11:00:00,22.75,22.79,22.7,22.72,465200.0,17.7224,17.7535,17.6834,17.699,465200.0
2013-10-04 11:10:00,22.71,22.75,22.7,22.75,223600.0,17.6912,17.7224,17.6834,17.7224,223600.0
2013-10-04 11:20:00,22.74,22.75,22.71,22.72,271600.0,17.7146,17.7224,17.6912,17.699,271600.0
2013-10-04 11:30:00,22.72,22.75,22.72,22.75,247800.0,17.699,17.7224,17.699,17.7224,247800.0
2013-10-04 11:40:00,22.75,22.76,22.74,22.75,488800.0,17.7224,17.7301,17.7146,17.7224,488800.0
2013-10-04 11:50:00,22.75,22.77,22.72,22.72,282800.0,17.7224,17.7379,17.699,17.699,282800.0
2013-10-04 12:00:00,22.72,22.75,22.7,22.7,296000.0,17.699,17.7224,17.6834,17.6834,296000.0
2013-10-04 12:10:00,22.71,22.73,22.67,22.73,285800.0,17.6912,17.7068,17.66,17.7068,285800.0
2013-10-04 12:20:00,22.73,22.77,22.72,22.75,350200.0,17.7068,17.7379,17.699,17.7224,350200.0
2013-10-04 12:30:00,22.75,22.78,22.74,22.76,283000.0,17.7224,17.7457,17.7146,17.7301,283000.0
2013-10-04 12:40:00,22.77,22.8,22.77,22.79,281000.0,17.7379,17.7613,17.7379,17.7535,281000.0
2013-10-04 12:50:00,22.79,22.8,22.75,22.75,236200.0,17.7535,17.7613,17.7224,17.7224,236200.0
2013-10-04 13:00:00,22.75,22.77,22.74,22.75,1126800.0,17.7224,17.7379,17.7146,17.7224,1126800.0
2013-10-04 13:10:00,22.75,22.76,22.74,22.75,571000.0,17.7224,17.7301,17.7146,17.7224,571000.0
2013-10-04 13:20:00,22.75,22.78,22.75,22.75,347800.0,17.7224,17.7457,17.7224,17.7224,347800.0
2013-10-04 13:30:00,22.75,22.81,22.74,22.79,409400.0,17.7224,17.7691,17.7146,17.7535,409400.0
2013-10-04 13:40:00,22.8,22.82,22.78,22.8,264000.0,17.7613,17.7769,17.7457,17.7613,264000.0
2013-10-04 13:50:00,22.8,22.83,22.79,22.83,287600.0,17.7613,17.7847,17.7535,17.7847,287600.0
2013-10-04 14:00:00,22.83,22.83,22.75,22.79,610600.0,17.7847,17.7847,17.7224,17.7535,610600.0
2013-10-04 14:10:00,22.79,22.83,22.79,22.83,363200.0,17.7535,17.7847,17.7535,17.7847,363200.0
2013-10-04 14:20:00,22.83,22.86,22.82,22.86,520400.0,17.7847,17.808,17.7769,17.808,520400.0
2013-10-04 14:30:00,22.85,22.88,22.84,22.86,416200.0,17.8003,17.8236,17.7925,17.808,416200.0
2013-10-04 14:40:00,22.86,22.86,22.83,22.86,476200.0,17.808,17.808,17.7847,17.808,476200.0
2013-10-04 14:50:00,22.85,22.91,22.85,22.89,608800.0,17.8003,17.847,17.8003,17.8314,608800.0
2013-10-04 15:00:00,22.89,22.91,22.88,22.91,503800.0,17.8314,17.847,17.8236,17.847,503800.0
2013-10-04 15:10:00,22.91,22.93,22.87,22.88,940800.0,17.847,17.8626,17.8158,17.8236,940800.0
2013-10-04 15:20:00,22.88,22.88,22.86,22.87,642200.0,17.8236,17.8236,17.808,17.8158,642200.0
2013-10-04 15:30:00,22.88,22.88,22.82,22.83,624600.0,17.8236,17.8236,17.7769,17.7847,624600.0
2013-10-04 15:40:00,22.82,22.86,22.82,22.86,901400.0,17.7769,17.808,17.7769,17.808,901400.0
2013-10-04 15:50:00,22.86,22.86,22.82,22.82,1715000.0,17.808,17.808,17.7769,17.7769,1715000.0
2013-10-07 09:30:00,22.57,22.66,22.53,22.64,731600.0,17.5821,17.6522,17.551,17.6367,731600.0
2013-10-07 09:40:00,22.63,22.75,22.61,22.75,493000.0,17.6289,17.7224,17.6133,17.7224,493000.0
2013-10-07 09:50:00,22.75,22.81,22.74,22.76,609200.0,17.7224,17.7691,17.7146,17.7301,609200.0
2013-10-07 10:00:00,22.75,22.86,22.75,22.86,654200.0,17.7224,17.808,17.7224,17.808,654200.0
2013-10-07 10:10:00,22.86,22.9,22.84,22.89,528200.0,17.808,17.8392,17.7925,17.8314,528200.0
2013-10-07 10:20:00,22.89,22.95,22.86,22.87,577000.0,17.8314,17.8782,17.808,17.8158,577000.0
2013-10-07 10:30:00,22.87,22.9,22.79,22.8,288200.0,17.8158,17.8392,17.7535,17.7613,288200.0
2013-10-07 10:40:00,22.8,22.83,22.7,22.73,693200.0,17.7613,17.7847,17.6834,17.7068,693200.0
2013-10-07 10:50:00,22.73,22.79,22.7,22.71,354200.0,17.7068,17.7535,17.6834,17.6912,354200.0
2013-10-07 11:00:00,22.71,22.71,22.64,22.64,407800.0,17.6912,17.6912,17.6367,17.6367,407800.0
2013-10-07 11:10:00,22.64,22.69,22.64,22.65,300000.0,17.6367,17.6756,17.6367,17.6445,300000.0
2013-10-07 11:20:00,22.65,22.67,22.63,22.64,180600.0,17.6445,17.66,17.6289,17.6367,180600.0
2013-10-07 11:30:00,22.64,22.69,22.63,22.64,482200.0,17.6367,17.6756,17.6289,17.6367,482200.0
2013-10-07 11:40:00,22.65,22.66,22.63,22.64,169600.0,17.6445,17.6522,17.6289,17.6367,169600.0
2013-10-07 11:50:00,22.65,22.67,22.64,22.65,150800.0,17.6445,17.66,17.6367,17.6445,150800.0
2013-10-07 12:00:00,22.65,22.67,22.64,22.65,173000.0,17.6445,17.66,17.6367,17.6445,173000.0
2013-10-07 12:10:00,22.65,22.67,22.64,22.65,139600.0,17.6445,17.66,17.6367,17.6445,139600.0
2013-10-07 12:20:00,22.66,22.66,22.6,22.61,255600.0,17.6522,17.6522,17.6055,17.6133,255600.0
2013-10-07 12:30:00,22.6,22.63,22.57,22.61,240000.0,17.6055,17.6289,17.5821,17.6133,240000.0
2013-10-07 12:40:00,22.61,22.65,22.6,22.63,156200.0,17.6133,17.6445,17.6055,17.6289,156200.0
2013-10-07 12:50:00,22.63,22.67,22.6,22.61,291200.0,17.6289,17.66,17.6055,17.6133,291200.0
2013-10-07 13:00:00,22.61,22.64,22.6,22.61,290600.0,17.6133,17.6367,17.6055,17.6133,290600.0
2013-10-07 13:10:00,22.6,22.63,22.58,22.61,368600.0,17.6055,17.6289,17.5899,17.6133,368600.0
2013-10-07 13:20:00,22.6,22.62,22.58,22.61,296000.0,17.6055,17.6211,17.5899,17.6133,296000.0
2013-10-07 13:30:00,22.61,22.64,22.61,22.61,194000.0,17.6133,17.6367,17.6133,17.6133,194000.0
2013-10-07 13:40:00,22.61,22.68,22.61,22.66,327800.0,17.6133,17.6678,17.6133,17.6522,327800.0
2013-10-07 13:50:00,22.65,22.68,22.64,22.68,210800.0,17.6445,17.6678,17.6367,17.6678,210800.0
2013-10-07 14:00:00,22.68,22.72,22.67,22.67,428000.0,17.6678,17.699,17.66,17.66,428000.0
2013-10-07 14:10:00,22.67,22.69,22.64,22.68,355400.0,17.66,17.6756,17.6367,17.6678,355400.0
2013-10-07 14:20:00,22.68,22.7,22.66,22.68,296600.0,17.6678,17.6834,17.6522,17.6678,296600.0
2013-10-07 14:30:00,22.68,22.71,22.67,22.69,282400.0,17.6678,17.6912,17.66,17.6756,282400.0
2013-10-07 14:40:00,22.68,22.69,22.65,22.65,278600.0,17.6678,17.6756,17.6445,17.6445,278600.0
2013-10-07 14:50:00,22.66,22.67,22.64,22.66,353200.0,17.6522,17.66,17.6367,17.6522,353200.0
2013-10-07 15:00:00,22.66,22.67,22.65,22.66,318800.0,17.6522,17.66,17.6445,17.6522,318800.0
2013-10-07 15:10:00,22.66,22.68,22.65,22.67,411000.0,17.6522,17.6678,17.6445,17.66,411000.0
2013-10-07 15:20:00,22.68,22.68,22.61,22.63,288200.0,17.6678,17.6678,17.6133,17.6289,288200.0
2013-10-07 15:30:00,22.63,22.64,22.61,22.61,356600.0,17.6289,17.6367,17.6133,17.6133,356600.0
2013-10-07 15:40:00,22.61,22.61,22.58,22.6,505200.0,17.6133,17.6133,17.5899,17.6055,505200.0
2013-10-07 15:50:00,22.6,22.6,22.55,22.56,1087200.0,17.6055,17.6055,17.5666,17.5743,1087200.0
2013-10-08 09:30:00,22.51,22.57,22.37,22.42,550400.0,17.5354,17.5821,17.4263,17.4653,550400.0
2013-10-08 09:40:00,22.41,22.54,22.4,22.53,356600.0,17.4575,17.5588,17.4497,17.551,356600.0
2013-10-08 09:50:00,22.53,22.53,22.45,22.47,340000.0,17.551,17.551,17.4886,17.5042,340000.0
2013-10-08 10:00:00,22.47,22.47,22.4,22.42,758800.0,17.5042,17.5042,17.4497,17.4653,758800.0
2013-10-08 10:10:00,22.42,22.5,22.4,22.5,595600.0,17.4653,17.5276,17.4497,17.5276,595600.0
2013-10-08 10:20:00,22.5,22.5,22.44,22.45,542000.0,17.5276,17.5276,17.4809,17.4886,542000.0
2013-10-08 10:30:00,22.45,22.46,22.39,22.42,663200.0,17.4886,17.4964,17.4419,17.4653,663200.0
2013-10-08 10:40:00,22.41,22.43,22.34,22.35,540200.0,17.4575,17.4731,17.403,17.4107,540200.0
2013-10-08 10:50:00,22.35,22.4,22.31,22.38,473600.0,17.4107,17.4497,17.3796,17.4341,473600.0
2013-10-08 11:00:00,22.38,22.41,22.33,22.4,343800.0,17.4341,17.4575,17.3952,17.4497,343800.0
2013-10-08 11:10:00,22.4,22.43,22.4,22.4,326400.0,17.4497,17.4731,17.4497,17.4497,326400.0
2013-10-08 11:20:00,22.4,22.42,22.36,22.36,175800.0,17.4497,17.4653,17.4185,17.4185,175800.0
2013-10-08 11:30:00,22.36,22.36,22.29,22.29,365800.0,17.4185,17.4185,17.364,17.364,365800.0
2013-10-08 11:40:00,22.29,22.34,22.29,22.32,348200.0,17.364,17.403,17.364,17.3874,348200.0
2013-10-08 11:50:00,22.32,22.35,22.31,22.34,162200.0,17.3874,17.4107,17.3796,17.403,162200.0
2013-10-08 12:00:00,22.34,22.34,22.29,22.32,259800.0,17.403,17.403,17.364,17.3874,259800.0
2013-10-08 12:10:00,22.31,22.32,22.28,22.3,250000.0,17.3796,17.3874,17.3562,17.3718,250000.0
2013-10-08 12:20:00,22.3,22.35,22.29,22.34,460600.0,17.3718,17.4107,17.364,17.403,460600.0
2013-10-08 12:30:00,22.34,22.38,22.31,22.36,405600.0,17.403,17.4341,17.3796,17.4185,405600.0
2013-10-08 12:40:00,22.36,22.36,22.34,22.35,424600.0,17.4185,17.4185,17.403,17.4107,424600.0
2013-10-08 12:50:00,22.35,22.36,22.31,22.33,298200.0,17.4107,17.4185,17.3796,17.3952,298200.0
2013-10-08 13:00:00,22.33,22.34,22.3,22.32,516000.0,17.3952,17.403,17.3718,17.3874,516000.0
2013-10-08 13:10:00,22.31,22.36,22.31,22.35,300600.0,17.3796,17.4185,17.3796,17.4107,300600.0
2013-10-08 13:20:00,22.35,22.38,22.35,22.38,321600.0,17.4107,17.4341,17.4107,17.4341,321600.0
2013-10-08 13:30:00,22.38,22.41,22.38,22.4,300600.0,17.4341,17.4575,17.4341,17.4497,300600.0
2013-10-08 13:40:00,22.39,22.4,22.36,22.36,452600.0,17.4419,17.4497,17.4185,17.4185,452600.0
2013-10-08 13:50:00,22.36,22.43,22.36,22.38,488800.0,17.4185,17.4731,17.4185,17.4341,488800.0
2013-10-08 14:00:00,22.38,22.38,22.32,22.34,312200.0,17.4341,17.4341,17.3874,17.403,312200.0
2013-10-08 14:10:00,22.34,22.36,22.31,22.33,260600.0,17.403,17.4185,17.3796,17.3952,260600.0
2013-10-08 14:20:00,22.33,22.37,22.3,22.36,389000.0,17.3952,17.4263,17.3718,17.4185,389000.0
2013-10-08 14:30:00,22.36,22.38,22.31,22.32,471200.0,17.4185,17.4341,17.3796,17.3874,471200.0
2013-10-08 14:40:00,22.32,22.33,22.29,22.31,360200.0,17.3874,17.3952,17.364,17.3796,360200.0
2013-10-08 14:50:00,22.3,22.35,22.29,22.34,495400.0,17.3718,17.4107,17.364,17.403,495400.0
2013-10-08 15:00:00,22.34,22.36,22.32,22.33,407200.0,17.403,17.4185,17.3874,17.3952,407200.0
2013-10-08 15:10:00,22.34,22.36,22.32,22.36,516200.0,17.403,17.4185,17.3874,17.4185,516200.0
2013-10-08 15:20:00,22.36,22.39,22.35,22.38,434200.0,17.4185,17.4419,17.4107,17.4341,434200.0
2013-10-08 15:30:00,22.38,22.4,22.34,22.37,635400.0,17.4341,17.4497,17.403,17.4263,635400.0
2013-10-08 15:40:00,22.37,22.38,22.33,22.34,698600.0,17.4263,17.4341,17.3952,17.403,698600.0
2013-10-08 15:50:00,22.34,22.36,22.3,22.32,1796800.0,17.403,17.4185,17.3718,17.3874,1796800.0
2013-10-09 09:30:00,22.41,22.42,22.33,22.39,460400.0,17.4575,17.4653,17.3952,17.4419,460400.0
2013-10-09 09:40:00,22.39,22.4,22.35,22.39,659600.0,17.4419,17.4497,17.4107,17.4419,659600.0
2013-10-09 09:50:00,22.39,22.59,22.38,22.58,637800.0,17.4419,17.5977,17.4341,17.5899,637800.0
2013-10-09 10:00:00,22.57,22.57,22.44,22.46,525200.0,17.5821,17.5821,17.4809,17.4964,525200.0
2013-10-09 10:10:00,22.46,22.5,22.42,22.46,753800.0,17.4964,17.5276,17.4653,17.4964,753800.0
2013-10-09 10:20:00,22.46,22.49,22.42,22.46,539000.0,17.4964,17.5198,17.4653,17.4964,539000.0
2013-10-09 10:30:00,22.46,22.47,22.38,22.42,446000.0,17.4964,17.5042,17.4341,17.4653,446000.0
2013-10-09 10:40:00,22.42,22.42,22.34,22.38,339800.0,17.4653,17.4653,17.403,17.4341,339800.0
2013-10-09 10:50:00,22.38,22.39,22.29,22.29,308000.0,17.4341,17.4419,17.364,17.364,308000.0
2013-10-09 11:00:00,22.29,22.3,22.18,22.19,791400.0,17.364,17.3718,17.2783,17.2861,791400.0
2013-10-09 11:10:00,22.18,22.19,22.12,22.13,673800.0,17.2783,17.2861,17.2316,17.2394,673800.0
2013-10-09 11:20:00,22.13,22.14,22.08,22.13,367200.0,17.2394,17.2472,17.2004,17.2394,367200.0
2013-10-09 11:30:00,22.14,22.18,22.13,22.14,308600.0,17.2472,17.2783,17.2394,17.2472,308600.0
2013-10-09 11:40:00,22.13,22.18,22.13,22.17,432600.0,17.2394,17.2783,17.2394,17.2705,432600.0
2013-10-09 11:50:00,22.17,22.18,22.15,22.17,278400.0,17.2705,17.2783,17.2549,17.2705,278400.0
2013-10-09 12:00:00,22.17,22.2,22.12,22.12,228400.0,17.2705,17.2939,17.2316,17.2316,228400.0
2013-10-09 12:10:00,22.12,22.18,22.11,22.16,348800.0,17.2316,17.2783,17.2238,17.2627,348800.0
2013-10-09 12:20:00,22.16,22.16,22.09,22.1,520200.0,17.2627,17.2627,17.2082,17.216,520200.0
2013-10-09 12:30:00,22.1,22.11,22.07,22.11,631200.0,17.216,17.2238,17.1926,17.2238,631200.0
2013-10-09 12:40:00,22.11,22.11,22.06,22.07,547800.0,17.2238,17.2238,17.1848,17.1926,547800.0
2013-10-09 12:50:00,22.07,22.09,22.05,22.09,384000.0,17.1926,17.2082,17.177,17.2082,384000.0
2013-10-09 13:00:00,22.09,22.14,22.09,22.13,318000.0,17.2082,17.2472,17.2082,17.2394,318000.0
2013-10-09 13:10:00,22.13,22.18,22.11,22.17,402200.0,17.2394,17.2783,17.2238,17.2705,402200.0
2013-10-09 13:20:00,22.17,22.2,22.16,22.18,424600.0,17.2705,17.2939,17.2627,17.2783,424600.0
2013-10-09 13:30:00,22.18,22.2,22.13,22.13,217600.0,17.2783,17.2939,17.2394,17.2394,217600.0
2013-10-09 13:40:00,22.13,22.2,22.13,22.2,526200.0,17.2394,17.2939,17.2394,17.2939,526200.0
2013-10-09 13:50:00,22.2,22.23,22.18,22.18,220000.0,17.2939,17.3173,17.2783,17.2783,220000.0
2013-10-09 14:00:00,22.18,22.27,22.16,22.27,443000.0,17.2783,17.3484,17.2627,17.3484,443000.0
2013-10-09 14:10:00,22.27,22.29,22.21,22.21,297800.0,17.3484,17.364,17.3017,17.3017,297800.0
2013-10-09 14:20:00,22.2,22.24,22.18,22.24,241600.0,17.2939,17.3251,17.2783,17.3251,241600.0
2013-10-09 14:30:00,22.24,22.25,22.21,22.21,183200.0,17.3251,17.3328,17.3017,17.3017,183200.0
2013-10-09 14:40:00,22.21,22.22,22.18,22.21,226200.0,17.3017,17.3095,17.2783,17.3017,226200.0
2013-10-09 14:50:00,22.2,22.24,22.2,22.22,299000.0,17.2939,17.3251,17.2939,17.3095,299000.0
2013-10-09 15:00:00,22.22,22.22,22.18,22.2,268600.0,17.3095,17.3095,17.2783,17.2939,268600.0
2013-10-09 15:10:00,22.2,22.22,22.18,22.2,272600.0,17.2939,17.3095,17.2783,17.2939,272600.0
2013-10-09 15:20:00,22.19,22.22,22.17,22.2,280800.0,17.2861,17.3095,17.2705,17.2939,280800.0
2013-10-09 15:30:00,22.2,22.26,22.19,22.25,1417200.0,17.2939,17.3406,17.2861,17.3328,1417200.0
2013-10-09 15:40:00,22.25,22.27,22.15,22.17,603600.0,17.3328,17.3484,17.2549,17.2705,603600.0
2013-10-09 15:50:00,22.17,22.22,22.15,22.17,1683400.0,17.2705,17.3095,17.2549,17.2705,1683400.0
2013-10-10 09:30:00,22.39,22.49,22.31,22.48,731200.0,17.4419,17.5198,17.3796,17.512,731200.0
2013-10-10 09:40:00,22.48,22.49,22.42,22.48,999000.0,17.512,17.5198,17.4653,17.512,999000.0
2013-10-10 09:50:00,22.48,22.48,22.43,22.46,903000.0,17.512,17.512,17.4731,17.4964,903000.0
2013-10-10 10:00:00,22.45,22.47,22.44,22.45,652600.0,17.4886,17.5042,17.4809,17.4886,652600.0
2013-10-10 10:10:00,22.45,22.47,22.43,22.44,545600.0,17.4886,17.5042,17.4731,17.4809,545600.0
2013-10-10 10:20:00,22.45,22.47,22.43,22.47,495200.0,17.4886,17.5042,17.4731,17.5042,495200.0
2013-10-10 10:30:00,22.47,22.5,22.46,22.49,355400.0,17.5042,17.5276,17.4964,17.5198,355400.0
2013-10-10 10:40:00,22.49,22.53,22.49,22.52,403400.0,17.5198,17.551,17.5198,17.5432,403400.0
2013-10-10 10:50:00,22.52,22.55,22.51,22.54,331400.0,17.5432,17.5666,17.5354,17.5588,331400.0
2013-10-10 11:00:00,22.53,22.56,22.52,22.52,443600.0,17.551,17.5743,17.5432,17.5432,443600.0
2013-10-10 11:10:00,22.52,22.53,22.5,22.52,383200.0,17.5432,17.551,17.5276,17.5432,383200.0
2013-10-10 11:20:00,22.5,22.56,22.5,22.56,785200.0,17.5276,17.5743,17.5276,17.5743,785200.0
2013-10-10 11:30:00,22.56,22.63,22.55,22.62,560000.0,17.5743,17.6289,17.5666,17.6211,560000.0
2013-10-10 11:40:00,22.62,22.69,22.61,22.68,470800.0,17.6211,17.6756,17.6133,17.6678,470800.0
2013-10-10 11:50:00,22.68,22.7,22.67,22.7,240200.0,17.6678,17.6834,17.66,17.6834,240200.0
2013-10-10 12:00:00,22.7,22.71,22.68,22.68,288000.0,17.6834,17.6912,17.6678,17.6678,288000.0
2013-10-10 12:10:00,22.68,22.7,22.67,22.67,252400.0,17.6678,17.6834,17.66,17.66,252400.0
2013-10-10 12:20:00,22.67,22.69,22.67,22.67,132000.0,17.66,17.6756,17.66,17.66,132000.0
2013-10-10 12:30:00,22.67,22.67,22.61,22.61,306600.0,17.66,17.66,17.6133,17.6133,306600.0
2013-10-10 12:40:00,22.63,22.64,22.6,22.6,195200.0,17.6289,17.6367,17.6055,17.6055,195200.0
2013-10-10 12:50:00,22.61,22.63,22.58,22.6,252200.0,17.6133,17.6289,17.5899,17.6055,252200.0
2013-10-10 13:00:00,22.6,22.61,22.57,22.58,207800.0,17.6055,17.6133,17.5821,17.5899,207800.0
2013-10-10 13:10:00,22.58,22.6,22.57,22.57,165800.0,17.5899,17.6055,17.5821,17.5821,165800.0
2013-10-10 13:20:00,22.58,22.59,22.53,22.56,293200.0,17.5899,17.5977,17.551,17.5743,293200.0
2013-10-10 13:30:00,22.56,22.58,22.54,22.57,218000.0,17.5743,17.5899,17.5588,17.5821,218000.0
2013-10-10 13:40:00,22.57,22.61,22.56,22.61,134000.0,17.5821,17.6133,17.5743,17.6133,134000.0
2013-10-10 13:50:00,22.6,22.61,22.6,22.61,152400.0,17.6055,17.6133,17.6055,17.6133,152400.0
2013-10-10 14:00:00,22.61,22.61,22.56,22.56,213200.0,17.6133,17.6133,17.5743,17.5743,213200.0
2013-10-10 14:10:00,22.56,22.57,22.54,22.54,328400.0,17.5743,17.5821,17.5588,17.5588,328400.0
2013-10-10 14:20:00,22.54,22.59,22.53,22.58,171800.0,17.5588,17.5977,17.551,17.5899,171800.0
2013-10-10 14:30:00,22.59,22.6,22.57,22.58,191800.0,17.5977,17.6055,17.5821,17.5899,191800.0
2013-10-10 14:40:00,22.58,22.6,22.57,22.58,99200.0,17.5899,17.6055,17.5821,17.5899,99200.0
2013-10-10 14:50:00,22.57,22.61,22.57,22.61,169400.0,17.5821,17.6133,17.5821,17.6133,169400.0
2013-10-10 15:00:00,22.61,22.65,22.61,22.64,380800.0,17.6133,17.6445,17.6133,17.6367,380800.0
2013-10-10 15:10:00,22.64,22.7,22.64,22.67,336200.0,17.6367,17.6834,17.6367,17.66,336200.0
2013-10-10 15:20:00,22.68,22.69,22.66,22.68,369200.0,17.6678,17.6756,17.6522,17.6678,369200.0
2013-10-10 15:30:00,22.68,22.7,22.67,22.69,445200.0,17.6678,17.6834,17.66,17.6756,445200.0
2013-10-10 15:40:00,22.69,22.7,22.65,22.67,523600.0,17.6756,17.6834,17.6445,17.66,523600.0
2013-10-10 15:50:00,22.67,22.7,22.66,22.67,1546000.0,17.66,17.6834,17.6522,17.66,1546000.0
2013-10-11 09:30:00,22.57,22.7,22.56,22.7,526400.0,17.5821,17.6834,17.5743,17.6834,526400.0
2013-10-11 09:40:00,22.7,22.78,22.68,22.78,429400.0,17.6834,17.7457,17.6678,17.7457,429400.0
2013-10-11 09:50:00,22.78,22.8,22.74,22.79,207200.0,17.7457,17.7613,17.7146,17.7535,207200.0
2013-10-11 10:00:00,22.78,22.85,22.77,22.85,993200.0,17.7457,17.8003,17.7379,17.8003,993200.0
2013-10-11 10:10:00,22.85,22.86,22.78,22.83,582400.0,17.8003,17.808,17.7457,17.7847,582400.0
2013-10-11 10:20:00,22.83,22.89,22.81,22.88,356800.0,17.7847,17.8314,17.7691,17.8236,356800.0
2013-10-11 10:30:00,22.88,22.9,22.84,22.86,330400.0,17.8236,17.8392,17.7925,17.808,330400.0
2013-10-11 10:40:00,22.86,22.9,22.86,22.89,714200.0,17.808,17.8392,17.808,17.8314,714200.0
2013-10-11 10:50:00,22.89,22.92,22.87,22.91,542200.0,17.8314,17.8548,17.8158,17.847,542200.0
2013-10-11 11:00:00,22.92,22.93,22.9,22.92,375600.0,17.8548,17.8626,17.8392,17.8548,375600.0
2013-10-11 11:10:00,22.91,22.95,22.9,22.92,520000.0,17.847,17.8782,17.8392,17.8548,520000.0
2013-10-11 11:20:00,22.92,22.95,22.91,22.93,388000.0,17.8548,17.8782,17.847,17.8626,388000.0
2013-10-11 11:30:00,22.93,23.0,22.93,22.98,463400.0,17.8626,17.9171,17.8626,17.9015,463400.0
2013-10-11 11:40:00,22.98,22.99,22.92,22.93,328200.0,17.9015,17.9093,17.8548,17.8626,328200.0
2013-10-11 11:50:00,22.92,22.95,22.91,22.93,383200.0,17.8548,17.8782,17.847,17.8626,383200.0
2013-10-11 12:00:00,22.93,23.0,22.92,23.0,403200.0,17.8626,17.9171,17.8548,17.9171,403200.0
2013-10-11 12:10:00,23.0,23.06,22.99,23.05,486200.0,17.9171,17.9638,17.9093,17.9561,486200.0
2013-10-11 12:20:00,23.05,23.1,23.05,23.08,837200.0,17.9561,17.995,17.9561,17.9794,837200.0
2013-10-11 12:30:00,23.08,23.08,23.02,23.02,207800.0,17.9794,17.9794,17.9327,17.9327,207800.0
2013-10-11 12:40:00,23.03,23.06,23.02,23.04,234200.0,17.9405,17.9638,17.9327,17.9483,234200.0
2013-10-11 12:50:00,23.04,23.05,23.0,23.0,207200.0,17.9483,17.9561,17.9171,17.9171,207200.0
2013-10-11 13:00:00,23.0,23.03,22.99,23.03,274400.0,17.9171,17.9405,17.9093,17.9405,274400.0
2013-10-11 13:10:00,23.03,23.04,22.99,22.99,188000.0,17.9405,17.9483,17.9093,17.9093,188000.0
2013-10-11 13:20:00,22.99,23.02,22.98,23.0,131200.0,17.9093,17.9327,17.9015,17.9171,131200.0
2013-10-11 13:30:00,23.0,23.03,23.0,23.03,255400.0,17.9171,17.9405,17.9171,17.9405,255400.0
2013-10-11 13:40:00,23.02,23.04,23.01,23.03,272200.0,17.9327,17.9483,17.9249,17.9405,272200.0
2013-10-11 13:50:00,23.03,23.06,23.02,23.06,181000.0,17.9405,17.9638,17.9327,17.9638,181000.0
2013-10-11 14:00:00,23.06,23.11,23.05,23.09,446800.0,17.9638,18.0028,17.9561,17.9872,446800.0
2013-10-11 14:10:00,23.08,23.09,23.06,23.08,224600.0,17.9794,17.9872,17.9638,17.9794,224600.0
2013-10-11 14:20:00,23.08,23.08,23.07,23.08,200000.0,17.9794,17.9794,17.9716,17.9794,200000.0
2013-10-11 14:30:00,23.08,23.08,23.05,23.07,324200.0,17.9794,17.9794,17.9561,17.9716,324200.0
2013-10-11 14:40:00,23.06,23.08,23.06,23.07,135800.0,17.9638,17.9794,17.9638,17.9716,135800.0
2013-10-11 14:50:00,23.07,23.07,23.04,23.06,178600.0,17.9716,17.9716,17.9483,17.9638,178600.0
2013-10-11 15:00:00,23.06,23.06,23.03,23.04,327000.0,17.9638,17.9638,17.9405,17.9483,327000.0
2013-10-11 15:10:00,23.04,23.06,23.03,23.03,418400.0,17.9483,17.9638,17.9405,17.9405,418400.0
2013-10-11 15:20:00,23.03,23.06,23.03,23.06,716000.0,17.9405,17.9638,17.9405,17.9638,716000.0
2013-10-11 15:30:00,23.06,23.09,23.04,23.04,543400.0,17.9638,17.9872,17.9483,17.9483,543400.0
2013-10-11 15:40:00,23.04,23.06,23.03,23.03,759400.0,17.9483,17.9638,17.9405,17.9405,759400.0
2013-10-11 15:50:00,23.03,23.04,22.99,23.03,2784400.0,17.9405,17.9483,17.9093,17.9405,2784400.0
2013-10-14 09:30:00,22.96,23.08,22.91,23.03,475200.0,17.8859,17.9794,17.847,17.9405,475200.0
2013-10-14 09:40:00,23.03,23.04,22.93,22.93,518800.0,17.9405,17.9483,17.8626,17.8626,518800.0
2013-10-14 09:50:00,22.93,22.98,22.93,22.95,422800.0,17.8626,17.9015,17.8626,17.8782,422800.0
2013-10-14 10:00:00,22.95,22.98,22.95,22.98,322600.0,17.8782,17.9015,17.8782,17.9015,322600.0
2013-10-14 10:10:00,22.98,23.03,22.93,23.0,444000.0,17.9015,17.9405,17.8626,17.9171,444000.0
2013-10-14 10:20:00,23.01,23.11,23.01,23.11,534400.0,17.9249,18.0028,17.9249,18.0028,534400.0
2013-10-14 10:30:00,23.11,23.11,23.08,23.08,326800.0,18.0028,18.0028,17.9794,17.9794,326800.0
2013-10-14 10:40:00,23.08,23.08,23.03,23.05,506800.0,17.9794,17.9794,17.9405,17.9561,506800.0
2013-10-14 10:50:00,23.05,23.07,23.03,23.06,335000.0,17.9561,17.9716,17.9405,17.9638,335000.0
2013-10-14 11:00:00,23.06,23.06,23.04,23.05,181200.0,17.9638,17.9638,17.9483,17.9561,181200.0
2013-10-14 11:10:00,23.05,23.07,23.05,23.06,251400.0,17.9561,17.9716,17.9561,17.9638,251400.0
2013-10-14 11:20:00,23.06,23.07,23.05,23.07,148000.0,17.9638,17.9716,17.9561,17.9716,148000.0
2013-10-14 11:30:00,23.07,23.11,23.06,23.11,288000.0,17.9716,18.0028,17.9638,18.0028,288000.0
2013-10-14 11:40:00,23.11,23.16,23.11,23.15,555400.0,18.0028,18.0417,18.0028,18.034,555400.0
2013-10-14 11:50:00,23.15,23.18,23.15,23.18,309800.0,18.034,18.0573,18.034,18.0573,309800.0
2013-10-14 12:00:00,23.18,23.18,23.13,23.14,242000.0,18.0573,18.0573,18.0184,18.0262,242000.0
2013-10-14 12:10:00,23.14,23.17,23.14,23.16,204600.0,18.0262,18.0495,18.0262,18.0417,204600.0
2013-10-14 12:20:00,23.16,23.16,23.13,23.15,329000.0,18.0417,18.0417,18.0184,18.034,329000.0
2013-10-14 12:30:00,23.15,23.17,23.14,23.17,286600.0,18.034,18.0495,18.0262,18.0495,286600.0
2013-10-14 12:40:00,23.17,23.17,23.14,23.16,289400.0,18.0495,18.0495,18.0262,18.0417,289400.0
2013-10-14 12:50:00,23.16,23.17,23.15,23.17,410600.0,18.0417,18.0495,18.034,18.0495,410600.0
2013-10-14 13:00:00,23.17,23.24,23.16,23.23,695000.0,18.0495,18.1041,18.0417,18.0963,695000.0
2013-10-14 13:10:00,23.23,23.28,23.22,23.23,422600.0,18.0963,18.1352,18.0885,18.0963,422600.0
2013-10-14 13:20:00,23.22,23.23,23.17,23.2,206600.0,18.0885,18.0963,18.0495,18.0729,206600.0
2013-10-14 13:30:00,23.2,23.21,23.17,23.18,307800.0,18.0729,18.0807,18.0495,18.0573,307800.0
2013-10-14 13:40:00,23.18,23.22,23.18,23.21,460800.0,18.0573,18.0885,18.0573,18.0807,460800.0
2013-10-14 13:50:00,23.2,23.21,23.16,23.17,169800.0,18.0729,18.0807,18.0417,18.0495,169800.0
2013-10-14 14:00:00,23.17,23.21,23.16,23.2,330000.0,18.0495,18.0807,18.0417,18.0729,330000.0
2013-10-14 14:10:00,23.2,23.22,23.18,23.22,116400.0,18.0729,18.0885,18.0573,18.0885,116400.0
2013-10-14 14:20:00,23.22,23.24,23.2,23.21,149400.0,18.0885,18.1041,18.0729,18.0807,149400.0
2013-10-14 14:30:00,23.21,23.23,23.2,23.22,357000.0,18.0807,18.0963,18.0729,18.0885,357000.0
2013-10-14 14:40:00,23.22,23.22,23.17,23.21,240200.0,18.0885,18.0885,18.0495,18.0807,240200.0
2013-10-14 14:50:00,23.21,23.22,23.18,23.2,338600.0,18.0807,18.0885,18.0573,18.0729,338600.0
2013-10-14 15:00:00,23.2,23.23,23.18,23.23,471600.0,18.0729,18.0963,18.0573,18.0963,471600.0
2013-10-14 15:10:00,23.23,23.23,23.2,23.2,212000.0,18.0963,18.0963,18.0729,18.0729,212000.0
2013-10-14 15:20:00,23.2,23.21,23.18,23.2,201800.0,18.0729,18.0807,18.0573,18.0729,201800.0
2013-10-14 15:30:00,23.2,23.22,23.19,23.2,258000.0,18.0729,18.0885,18.0651,18.0729,258000.0
2013-10-14 15:40:00,23.2,23.23,23.17,23.18,466800.0,18.0729,18.0963,18.0495,18.0573,466800.0
2013-10-14 15:50:00,23.18,23.25,23.15,23.23,2017000.0,18.0573,18.1119,18.034,18.0963,2017000.0
2013-10-15 09:30:00,23.23,23.26,23.1,23.2,683000.0,18.0963,18.1196,17.995,18.0729,683000.0
2013-10-15 09:40:00,23.2,23.23,23.03,23.11,851800.0,18.0729,18.0963,17.9405,18.0028,851800.0
2013-10-15 09:50:00,23.11,23.15,23.06,23.07,687600.0,18.0028,18.034,17.9638,17.9716,687600.0
2013-10-15 10:00:00,23.07,23.17,23.05,23.17,513200.0,17.9716,18.0495,17.9561,18.0495,513200.0
2013-10-15 10:10:00,23.17,23.22,23.15,23.21,661000.0,18.0495,18.0885,18.034,18.0807,661000.0
2013-10-15 10:20:00,23.21,23.23,23.19,23.22,262400.0,18.0807,18.0963,18.0651,18.0885,262400.0
2013-10-15 10:30:00,23.22,23.27,23.21,23.27,660600.0,18.0885,18.1274,18.0807,18.1274,660600.0
2013-10-15 10:40:00,23.27,23.29,23.24,23.27,548800.0,18.1274,18.143,18.1041,18.1274,548800.0
2013-10-15 10:50:00,23.27,23.29,23.25,23.26,302400.0,18.1274,18.143,18.1119,18.1196,302400.0
2013-10-15 11:00:00,23.25,23.28,23.23,23.23,638000.0,18.1119,18.1352,18.0963,18.0963,638000.0
2013-10-15 11:10:00,23.23,23.35,23.23,23.31,594600.0,18.0963,18.1898,18.0963,18.1586,594600.0
2013-10-15 11:20:00,23.31,23.36,23.29,23.3,407400.0,18.1586,18.1975,18.143,18.1508,407400.0
2013-10-15 11:30:00,23.29,23.3,23.25,23.27,314000.0,18.143,18.1508,18.1119,18.1274,314000.0
2013-10-15 11:40:00,23.27,23.28,23.24,23.26,393800.0,18.1274,18.1352,18.1041,18.1196,393800.0
2013-10-15 11:50:00,23.27,23.3,23.26,23.27,165400.0,18.1274,18.1508,18.1196,18.1274,165400.0
2013-10-15 12:00:00,23.26,23.26,23.2,23.26,223800.0,18.1196,18.1196,18.0729,18.1196,223800.0
2013-10-15 12:10:00,23.26,23.28,23.24,23.25,630200.0,18.1196,18.1352,18.1041,18.1119,630200.0
2013-10-15 12:20:00,23.25,23.3,23.25,23.28,265200.0,18.1119,18.1508,18.1119,18.1352,265200.0
2013-10-15 12:30:00,23.29,23.32,23.27,23.31,566000.0,18.143,18.1664,18.1274,18.1586,566000.0
2013-10-15 12:40:00,23.31,23.35,23.3,23.34,154800.0,18.1586,18.1898,18.1508,18.182,154800.0
2013-10-15 12:50:00,23.34,23.34,23.32,23.34,198000.0,18.182,18.182,18.1664,18.182,198000.0
2013-10-15 13:00:00,23.33,23.34,23.3,23.32,256000.0,18.1742,18.182,18.1508,18.1664,256000.0
2013-10-15 13:10:00,23.32,23.36,23.3,23.33,191600.0,18.1664,18.1975,18.1508,18.1742,191600.0
2013-10-15 13:20:00,23.33,23.34,23.31,23.31,407600.0,18.1742,18.182,18.1586,18.1586,407600.0
2013-10-15 13:30:00,23.32,23.36,23.31,23.35,485200.0,18.1664,18.1975,18.1586,18.1898,485200.0
2013-10-15 13:40:00,23.35,23.41,23.34,23.41,314400.0,18.1898,18.2365,18.182,18.2365,314400.0
2013-10-15 13:50:00,23.41,23.41,23.36,23.41,374200.0,18.2365,18.2365,18.1975,18.2365,374200.0
2013-10-15 14:00:00,23.41,23.43,23.4,23.42,350000.0,18.2365,18.2521,18.2287,18.2443,350000.0
2013-10-15 14:10:00,23.41,23.41,23.36,23.37,295800.0,18.2365,18.2365,18.1975,18.2053,295800.0
2013-10-15 14:20:00,23.37,23.37,23.31,23.31,664000.0,18.2053,18.2053,18.1586,18.1586,664000.0
2013-10-15 14:30:00,23.31,23.31,23.2,23.24,686600.0,18.1586,18.1586,18.0729,18.1041,686600.0
2013-10-15 14:40:00,23.24,23.28,23.21,23.25,520800.0,18.1041,18.1352,18.0807,18.1119,520800.0
2013-10-15 14:50:00,23.25,23.29,23.25,23.26,615400.0,18.1119,18.143,18.1119,18.1196,615400.0
2013-10-15 15:00:00,23.27,23.33,23.25,23.32,665000.0,18.1274,18.1742,18.1119,18.1664,665000.0
2013-10-15 15:10:00,23.32,23.33,23.28,23.31,656000.0,18.1664,18.1742,18.1352,18.1586,656000.0
2013-10-15 15:20:00,23.31,23.31,23.28,23.29,282600.0,18.1586,18.1586,18.1352,18.143,282600.0
2013-10-15 15:30:00,23.29,23.29,23.24,23.25,349800.0,18.143,18.143,18.1041,18.1119,349800.0
2013-10-15 15:40:00,23.25,23.25,23.21,23.23,405800.0,18.1119,18.1119,18.0807,18.0963,405800.0
2013-10-15 15:50:00,23.23,23.24,23.19,23.2,1279000.0,18.0963,18.1041,18.0651,18.0729,1279000.0
2013-10-16 09:30:00,23.36,23.42,23.25,23.34,1002200.0,18.1975,18.2443,18.1119,18.182,1002200.0
2013-10-16 09:40:00,23.33,23.33,23.23,23.25,249000.0,18.1742,18.1742,18.0963,18.1119,249000.0
2013-10-16 09:50:00,23.25,23.47,23.24,23.45,1299600.0,18.1119,18.2832,18.1041,18.2677,1299600.0
2013-10-16 10:00:00,23.46,23.57,23.46,23.5,1374800.0,18.2754,18.3611,18.2754,18.3066,1374800.0
2013-10-16 10:10:00,23.5,23.51,23.45,23.49,654200.0,18.3066,18.3144,18.2677,18.2988,654200.0
2013-10-16 10:20:00,23.48,23.56,23.48,23.48,737800.0,18.291,18.3533,18.291,18.291,737800.0
2013-10-16 10:30:00,23.49,23.53,23.45,23.45,414600.0,18.2988,18.33,18.2677,18.2677,414600.0
2013-10-16 10:40:00,23.45,23.54,23.44,23.54,426600.0,18.2677,18.3378,18.2599,18.3378,426600.0
2013-10-16 10:50:00,23.54,23.54,23.45,23.49,324000.0,18.3378,18.3378,18.2677,18.2988,324000.0
2013-10-16 11:00:00,23.49,23.5,23.45,23.49,307200.0,18.2988,18.3066,18.2677,18.2988,307200.0
2013-10-16 11:10:00,23.49,23.54,23.47,23.5,487400.0,18.2988,18.3378,18.2832,18.3066,487400.0
2013-10-16 11:20:00,23.5,23.52,23.49,23.5,613800.0,18.3066,18.3222,18.2988,18.3066,613800.0
2013-10-16 11:30:00,23.5,23.51,23.49,23.5,1345400.0,18.3066,18.3144,18.2988,18.3066,1345400.0
2013-10-16 11:40:00,23.5,23.5,23.47,23.49,689000.0,18.3066,18.3066,18.2832,18.2988,689000.0
2013-10-16 11:50:00,23.48,23.52,23.47,23.52,436000.0,18.291,18.3222,18.2832,18.3222,436000.0
2013-10-16 12:00:00,23.52,23.52,23.49,23.5,367000.0,18.3222,18.3222,18.2988,18.3066,367000.0
2013-10-16 12:10:00,23.5,23.5,23.48,23.5,1103400.0,18.3066,18.3066,18.291,18.3066,1103400.0
2013-10-16 12:20:00,23.5,23.55,23.49,23.53,882600.0,18.3066,18.3456,18.2988,18.33,882600.0
2013-10-16 12:30:00,23.52,23.53,23.5,23.52,1034800.0,18.3222,18.33,18.3066,18.3222,1034800.0
2013-10-16 12:40:00,23.52,23.54,23.5,23.5,257600.0,18.3222,18.3378,18.3066,18.3066,257600.0
2013-10-16 12:50:00,23.5,23.52,23.49,23.5,337600.0,18.3066,18.3222,18.2988,18.3066,337600.0
2013-10-16 13:00:00,23.5,23.53,23.48,23.5,1376000.0,18.3066,18.33,18.291,18.3066,1376000.0
2013-10-16 13:10:00,23.5,23.52,23.48,23.5,967000.0,18.3066,18.3222,18.291,18.3066,967000.0
2013-10-16 13:20:00,23.5,23.51,23.49,23.51,267400.0,18.3066,18.3144,18.2988,18.3144,267400.0
2013-10-16 13:30:00,23.51,23.51,23.49,23.5,793600.0,18.3144,18.3144,18.2988,18.3066,793600.0
2013-10-16 13:40:00,23.5,23.51,23.45,23.46,510200.0,18.3066,18.3144,18.2677,18.2754,510200.0
2013-10-16 13:50:00,23.46,23.47,23.4,23.41,1123800.0,18.2754,18.2832,18.2287,18.2365,1123800.0
2013-10-16 14:00:00,23.41,23.43,23.39,23.4,620200.0,18.2365,18.2521,18.2209,18.2287,620200.0
2013-10-16 14:10:00,23.4,23.41,23.38,23.38,979200.0,18.2287,18.2365,18.2131,18.2131,979200.0
2013-10-16 14:20:00,23.38,23.43,23.38,23.39,441000.0,18.2131,18.2521,18.2131,18.2209,441000.0
2013-10-16 14:30:00,23.39,23.4,23.37,23.38,269200.0,18.2209,18.2287,18.2053,18.2131,269200.0
2013-10-16 14:40:00,23.38,23.39,23.35,23.38,645000.0,18.2131,18.2209,18.1898,18.2131,645000.0
2013-10-16 14:50:00,23.39,23.39,23.36,23.38,871200.0,18.2209,18.2209,18.1975,18.2131,871200.0
2013-10-16 15:00:00,23.38,23.42,23.36,23.41,609400.0,18.2131,18.2443,18.1975,18.2365,609400.0
2013-10-16 15:10:00,23.41,23.42,23.4,23.42,342200.0,18.2365,18.2443,18.2287,18.2443,342200.0
2013-10-16 15:20:00,23.42,23.43,23.38,23.42,956000.0,18.2443,18.2521,18.2131,18.2443,956000.0
2013-10-16 15:30:00,23.42,23.42,23.39,23.42,468400.0,18.2443,18.2443,18.2209,18.2443,468400.0
2013-10-16 15:40:00,23.41,23.45,23.41,23.43,777000.0,18.2365,18.2677,18.2365,18.2521,777000.0
2013-10-16 15:50:00,23.43,23.49,23.43,23.49,1596800.0,18.2521,18.2988,18.2521,18.2988,1596800.0
2013-10-17 09:30:00,23.44,23.5,23.43,23.49,563400.0,18.2599,18.3066,18.2521,18.2988,563400.0
2013-10-17 09:40:00,23.49,23.5,23.45,23.46,1079800.0,18.2988,18.3066,18.2677,18.2754,1079800.0
2013-10-17 09:50:00,23.46,23.46,23.39,23.43,403800.0,18.2754,18.2754,18.2209,18.2521,403800.0
2013-10-17 10:00:00,23.43,23.48,23.42,23.43,356800.0,18.2521,18.291,18.2443,18.2521,356800.0
2013-10-17 10:10:00,23.43,23.48,23.43,23.47,558400.0,18.2521,18.291,18.2521,18.2832,558400.0
2013-10-17 10:20:00,23.48,23.52,23.46,23.5,359600.0,18.291,18.3222,18.2754,18.3066,359600.0
2013-10-17 10:30:00,23.5,23.51,23.44,23.47,226000.0,18.3066,18.3144,18.2599,18.2832,226000.0
2013-10-17 10:40:00,23.47,23.5,23.45,23.48,214600.0,18.2832,18.3066,18.2677,18.291,214600.0
2013-10-17 10:50:00,23.48,23.5,23.43,23.46,297000.0,18.291,18.3066,18.2521,18.2754,297000.0
2013-10-17 11:00:00,23.46,23.5,23.46,23.5,280200.0,18.2754,18.3066,18.2754,18.3066,280200.0
2013-10-17 11:10:00,23.5,23.52,23.48,23.49,213200.0,18.3066,18.3222,18.291,18.2988,213200.0
2013-10-17 11:20:00,23.49,23.5,23.49,23.5,201200.0,18.2988,18.3066,18.2988,18.3066,201200.0
2013-10-17 11:30:00,23.5,23.53,23.5,23.51,297000.0,18.3066,18.33,18.3066,18.3144,297000.0
2013-10-17 11:40:00,23.51,23.52,23.5,23.52,286000.0,18.3144,18.3222,18.3066,18.3222,286000.0
2013-10-17 11:50:00,23.52,23.53,23.49,23.5,318400.0,18.3222,18.33,18.2988,18.3066,318400.0
2013-10-17 12:00:00,23.5,23.51,23.49,23.5,288000.0,18.3066,18.3144,18.2988,18.3066,288000.0
2013-10-17 12:10:00,23.5,23.57,23.5,23.57,272800.0,18.3066,18.3611,18.3066,18.3611,272800.0
2013-10-17 12:20:00,23.56,23.58,23.56,23.57,195600.0,18.3533,18.3689,18.3533,18.3611,195600.0
2013-10-17 12:30:00,23.57,23.58,23.53,23.54,334400.0,18.3611,18.3689,18.33,18.3378,334400.0
2013-10-17 12:40:00,23.54,23.55,23.53,23.55,275600.0,18.3378,18.3456,18.33,18.3456,275600.0
2013-10-17 12:50:00,23.55,23.58,23.54,23.57,223000.0,18.3456,18.3689,18.3378,18.3611,223000.0
2013-10-17 13:00:00,23.57,23.6,23.56,23.6,274000.0,18.3611,18.3845,18.3533,18.3845,274000.0
2013-10-17 13:10:00,23.6,23.64,23.6,23.61,306600.0,18.3845,18.4157,18.3845,18.3923,306600.0
2013-10-17 13:20:00,23.61,23.66,23.6,23.66,557000.0,18.3923,18.4312,18.3845,18.4312,557000.0
2013-10-17 13:30:00,23.65,23.66,23.63,23.65,418600.0,18.4235,18.4312,18.4079,18.4235,418600.0
2013-10-17 13:40:00,23.65,23.67,23.64,23.66,455600.0,18.4235,18.439,18.4157,18.4312,455600.0
2013-10-17 13:50:00,23.66,23.68,23.65,23.65,227200.0,18.4312,18.4468,18.4235,18.4235,227200.0
2013-10-17 14:00:00,23.65,23.68,23.64,23.68,395000.0,18.4235,18.4468,18.4157,18.4468,395000.0
2013-10-17 14:10:00,23.68,23.68,23.65,23.67,834000.0,18.4468,18.4468,18.4235,18.439,834000.0
2013-10-17 14:20:00,23.67,23.68,23.63,23.63,366800.0,18.439,18.4468,18.4079,18.4079,366800.0
2013-10-17 14:30:00,23.63,23.67,23.63,23.65,225000.0,18.4079,18.439,18.4079,18.4235,225000.0
2013-10-17 14:40:00,23.66,23.67,23.63,23.65,351200.0,18.4312,18.439,18.4079,18.4235,351200.0
2013-10-17 14:50:00,23.65,23.67,23.64,23.67,204400.0,18.4235,18.439,18.4157,18.439,204400.0
2013-10-17 15:00:00,23.67,23.71,23.65,23.7,505800.0,18.439,18.4702,18.4235,18.4624,505800.0
2013-10-17 15:10:00,23.7,23.71,23.67,23.68,408400.0,18.4624,18.4702,18.439,18.4468,408400.0
2013-10-17 15:20:00,23.67,23.69,23.67,23.68,404400.0,18.439,18.4546,18.439,18.4468,404400.0
2013-10-17 15:30:00,23.68,23.7,23.67,23.68,322400.0,18.4468,18.4624,18.439,18.4468,322400.0
2013-10-17 15:40:00,23.68,23.72,23.68,23.71,705000.0,18.4468,18.478,18.4468,18.4702,705000.0
2013-10-17 15:50:00,23.71,23.75,23.71,23.73,2228400.0,18.4702,18.5014,18.4702,18.4858,2228400.0
2013-10-18 09:30:00,23.64,23.71,23.57,23.59,3936200.0,18.4157,18.4702,18.3611,18.3767,3936200.0
2013-10-18 09:40:00,23.59,23.68,23.58,23.68,739400.0,18.3767,18.4468,18.3689,18.4468,739400.0
2013-10-18 09:50:00,23.68,23.75,23.67,23.68,285400.0,18.4468,18.5014,18.439,18.4468,285400.0
2013-10-18 10:00:00,23.68,23.71,23.63,23.65,397800.0,18.4468,18.4702,18.4079,18.4235,397800.0
2013-10-18 10:10:00,23.64,23.66,23.58,23.6,484600.0,18.4157,18.4312,18.3689,18.3845,484600.0
2013-10-18 10:20:00,23.6,23.61,23.55,23.61,1209600.0,18.3845,18.3923,18.3456,18.3923,1209600.0
2013-10-18 10:30:00,23.6,23.61,23.55,23.57,309600.0,18.3845,18.3923,18.3456,18.3611,309600.0
2013-10-18 10:40:00,23.57,23.57,23.52,23.53,323000.0,18.3611,18.3611,18.3222,18.33,323000.0
2013-10-18 10:50:00,23.53,23.53,23.49,23.5,580600.0,18.33,18.33,18.2988,18.3066,580600.0
2013-10-18 11:00:00,23.5,23.5,23.48,23.49,334000.0,18.3066,18.3066,18.291,18.2988,334000.0
2013-10-18 11:10:00,23.5,23.52,23.49,23.5,317000.0,18.3066,18.3222,18.2988,18.3066,317000.0
2013-10-18 11:20:00,23.5,23.51,23.49,23.5,353600.0,18.3066,18.3144,18.2988,18.3066,353600.0
2013-10-18 11:30:00,23.5,23.59,23.5,23.58,135800.0,18.3066,18.3767,18.3066,18.3689,135800.0
2013-10-18 11:40:00,23.58,23.59,23.56,23.56,102200.0,18.3689,18.3767,18.3533,18.3533,102200.0
2013-10-18 11:50:00,23.56,23.56,23.52,23.52,215400.0,18.3533,18.3533,18.3222,18.3222,215400.0
2013-10-18 12:00:00,23.53,23.54,23.51,23.54,126600.0,18.33,18.3378,18.3144,18.3378,126600.0
2013-10-18 12:10:00,23.54,23.58,23.54,23.56,183400.0,18.3378,18.3689,18.3378,18.3533,183400.0
2013-10-18 12:20:00,23.56,23.57,23.54,23.55,228600.0,18.3533,18.3611,18.3378,18.3456,228600.0
2013-10-18 12:30:00,23.55,23.58,23.55,23.57,199600.0,18.3456,18.3689,18.3456,18.3611,199600.0
2013-10-18 12:40:00,23.56,23.58,23.53,23.57,460200.0,18.3533,18.3689,18.33,18.3611,460200.0
2013-10-18 12:50:00,23.56,23.58,23.55,23.56,212600.0,18.3533,18.3689,18.3456,18.3533,212600.0
2013-10-18 13:00:00,23.55,23.59,23.55,23.59,300000.0,18.3456,18.3767,18.3456,18.3767,300000.0
2013-10-18 13:10:00,23.58,23.59,23.57,23.58,198600.0,18.3689,18.3767,18.3611,18.3689,198600.0
2013-10-18 13:20:00,23.59,23.59,23.56,23.57,204600.0,18.3767,18.3767,18.3533,18.3611,204600.0
2013-10-18 13:30:00,23.57,23.58,23.56,23.56,162800.0,18.3611,18.3689,18.3533,18.3533,162800.0
2013-10-18 13:40:00,23.56,23.59,23.56,23.57,213400.0,18.3533,18.3767,18.3533,18.3611,213400.0
2013-10-18 13:50:00,23.57,23.6,23.56,23.57,226000.0,18.3611,18.3845,18.3533,18.3611,226000.0
2013-10-18 14:00:00,23.56,23.57,23.53,23.55,257600.0,18.3533,18.3611,18.33,18.3456,257600.0
2013-10-18 14:10:00,23.55,23.55,23.52,23.53,188600.0,18.3456,18.3456,18.3222,18.33,188600.0
2013-10-18 14:20:00,23.53,23.55,23.53,23.54,333400.0,18.33,18.3456,18.33,18.3378,333400.0
2013-10-18 14:30:00,23.54,23.57,23.54,23.56,385600.0,18.3378,18.3611,18.3378,18.3533,385600.0
2013-10-18 14:40:00,23.56,23.57,23.56,23.56,188400.0,18.3533,18.3611,18.3533,18.3533,188400.0
2013-10-18 14:50:00,23.56,23.57,23.53,23.53,231400.0,18.3533,18.3611,18.33,18.33,231400.0
2013-10-18 15:00:00,23.53,23.54,23.52,23.54,324600.0,18.33,18.3378,18.3222,18.3378,324600.0
2013-10-18 15:10:00,23.54,23.55,23.53,23.53,370200.0,18.3378,18.3456,18.33,18.33,370200.0
2013-10-18 15:20:00,23.54,23.55,23.53,23.55,235800.0,18.3378,18.3456,18.33,18.3456,235800.0
2013-10-18 15:30:00,23.55,23.56,23.5,23.5,471000.0,18.3456,18.3533,18.3066,18.3066,471000.0
2013-10-18 15:40:00,23.5,23.54,23.5,23.53,540000.0,18.3066,18.3378,18.3066,18.33,540000.0
2013-10-18 15:50:00,23.53,23.57,23.5,23.53,1693400.0,18.33,18.3611,18.3066,18.33,1693400.0
2013-10-21 09:30:00,23.47,23.5,23.42,23.47,854600.0,18.2832,18.3066,18.2443,18.2832,854600.0
2013-10-21 09:40:00,23.47,23.49,23.43,23.49,614800.0,18.2832,18.2988,18.2521,18.2988,614800.0
2013-10-21 09:50:00,23.49,23.52,23.46,23.5,735200.0,18.2988,18.3222,18.2754,18.3066,735200.0
2013-10-21 10:00:00,23.5,23.55,23.5,23.5,387200.0,18.3066,18.3456,18.3066,18.3066,387200.0
2013-10-21 10:10:00,23.5,23.5,23.43,23.49,453400.0,18.3066,18.3066,18.2521,18.2988,453400.0
2013-10-21 10:20:00,23.48,23.55,23.48,23.52,330400.0,18.291,18.3456,18.291,18.3222,330400.0
2013-10-21 10:30:00,23.52,23.52,23.5,23.5,602000.0,18.3222,18.3222,18.3066,18.3066,602000.0
2013-10-21 10:40:00,23.5,23.5,23.48,23.49,375800.0,18.3066,18.3066,18.291,18.2988,375800.0
2013-10-21 10:50:00,23.49,23.49,23.45,23.45,784800.0,18.2988,18.2988,18.2677,18.2677,784800.0
2013-10-21 11:00:00,23.46,23.5,23.43,23.49,899800.0,18.2754,18.3066,18.2521,18.2988,899800.0
2013-10-21 11:10:00,23.49,23.5,23.46,23.46,232400.0,18.2988,18.3066,18.2754,18.2754,232400.0
2013-10-21 11:20:00,23.46,23.5,23.46,23.5,242600.0,18.2754,18.3066,18.2754,18.3066,242600.0
2013-10-21 11:30:00,23.5,23.5,23.48,23.5,252200.0,18.3066,18.3066,18.291,18.3066,252200.0
2013-10-21 11:40:00,23.5,23.52,23.49,23.5,267000.0,18.3066,18.3222,18.2988,18.3066,267000.0
2013-10-21 11:50:00,23.5,23.5,23.48,23.5,178600.0,18.3066,18.3066,18.291,18.3066,178600.0
2013-10-21 12:00:00,23.5,23.5,23.49,23.49,207400.0,18.3066,18.3066,18.2988,18.2988,207400.0
2013-10-21 12:10:00,23.49,23.5,23.48,23.5,88200.0,18.2988,18.3066,18.291,18.3066,88200.0
2013-10-21 12:20:00,23.5,23.5,23.49,23.49,204800.0,18.3066,18.3066,18.2988,18.2988,204800.0
2013-10-21 12:30:00,23.49,23.5,23.49,23.49,92200.0,18.2988,18.3066,18.2988,18.2988,92200.0
2013-10-21 12:40:00,23.5,23.5,23.47,23.49,252200.0,18.3066,18.3066,18.2832,18.2988,252200.0
2013-10-21 12:50:00,23.49,23.5,23.49,23.5,124000.0,18.2988,18.3066,18.2988,18.3066,124000.0
2013-10-21 13:00:00,23.5,23.5,23.49,23.49,153600.0,18.3066,18.3066,18.2988,18.2988,153600.0
2013-10-21 13:10:00,23.49,23.5,23.49,23.5,125400.0,18.2988,18.3066,18.2988,18.3066,125400.0
2013-10-21 13:20:00,23.5,23.5,23.49,23.49,133000.0,18.3066,18.3066,18.2988,18.2988,133000.0
2013-10-21 13:30:00,23.49,23.5,23.47,23.49,244800.0,18.2988,18.3066,18.2832,18.2988,244800.0
2013-10-21 13:40:00,23.49,23.5,23.48,23.5,128200.0,18.2988,18.3066,18.291,18.3066,128200.0
2013-10-21 13:50:00,23.5,23.51,23.49,23.51,142200.0,18.3066,18.3144,18.2988,18.3144,142200.0
2013-10-21 14:00:00,23.5,23.5,23.46,23.49,152000.0,18.3066,18.3066,18.2754,18.2988,152000.0
2013-10-21 14:10:00,23.49,23.5,23.48,23.5,98800.0,18.2988,18.3066,18.291,18.3066,98800.0
2013-10-21 14:20:00,23.5,23.5,23.47,23.48,274600.0,18.3066,18.3066,18.2832,18.291,274600.0
2013-10-21 14:30:00,23.48,23.48,23.46,23.47,248000.0,18.291,18.291,18.2754,18.2832,248000.0
2013-10-21 14:40:00,23.47,23.48,23.47,23.48,188200.0,18.2832,18.291,18.2832,18.291,188200.0
2013-10-21 14:50:00,23.47,23.48,23.45,23.45,298400.0,18.2832,18.291,18.2677,18.2677,298400.0
2013-10-21 15:00:00,23.45,23.49,23.44,23.48,490600.0,18.2677,18.2988,18.2599,18.291,490600.0
2013-10-21 15:10:00,23.48,23.5,23.47,23.49,220200.0,18.291,18.3066,18.2832,18.2988,220200.0
2013-10-21 15:20:00,23.49,23.5,23.48,23.49,223000.0,18.2988,18.3066,18.291,18.2988,223000.0
2013-10-21 15:30:00,23.49,23.5,23.48,23.5,217800.0,18.2988,18.3066,18.291,18.3066,217800.0
2013-10-21 15:40:00,23.5,23.52,23.5,23.52,510600.0,18.3066,18.3222,18.3066,18.3222,510600.0
2013-10-21 15:50:00,23.52,23.55,23.52,23.55,908200.0,18.3222,18.3456,18.3222,18.3456,908200.0
2013-10-22 09:30:00,23.71,23.75,23.62,23.63,1216600.0,18.4702,18.5014,18.4001,18.4079,1216600.0
2013-10-22 09:40:00,23.62,23.7,23.61,23.64,632600.0,18.4001,18.4624,18.3923,18.4157,632600.0
2013-10-22 09:50:00,23.64,23.75,23.62,23.73,591400.0,18.4157,18.5014,18.4001,18.4858,591400.0
2013-10-22 10:00:00,23.73,23.78,23.72,23.78,420600.0,18.4858,18.5247,18.478,18.5247,420600.0
2013-10-22 10:10:00,23.78,23.82,23.77,23.79,447200.0,18.5247,18.5559,18.5169,18.5325,447200.0
2013-10-22 10:20:00,23.78,23.79,23.75,23.77,468400.0,18.5247,18.5325,18.5014,18.5169,468400.0
2013-10-22 10:30:00,23.77,23.81,23.76,23.8,293200.0,18.5169,18.5481,18.5091,18.5403,293200.0
2013-10-22 10:40:00,23.8,23.81,23.72,23.73,466000.0,18.5403,18.5481,18.478,18.4858,466000.0
2013-10-22 10:50:00,23.73,23.73,23.67,23.72,1375600.0,18.4858,18.4858,18.439,18.478,1375600.0
2013-10-22 11:00:00,23.72,23.74,23.71,23.72,533200.0,18.478,18.4936,18.4702,18.478,533200.0
2013-10-22 11:10:00,23.71,23.76,23.71,23.75,290400.0,18.4702,18.5091,18.4702,18.5014,290400.0
2013-10-22 11:20:00,23.75,23.75,23.7,23.73,271400.0,18.5014,18.5014,18.4624,18.4858,271400.0
2013-10-22 11:30:00,23.73,23.75,23.7,23.72,464000.0,18.4858,18.5014,18.4624,18.478,464000.0
2013-10-22 11:40:00,23.72,23.75,23.72,23.74,163600.0,18.478,18.5014,18.478,18.4936,163600.0
2013-10-22 11:50:00,23.74,23.78,23.73,23.78,193200.0,18.4936,18.5247,18.4858,18.5247,193200.0
2013-10-22 12:00:00,23.78,23.78,23.75,23.78,176000.0,18.5247,18.5247,18.5014,18.5247,176000.0
2013-10-22 12:10:00,23.78,23.78,23.73,23.73,223800.0,18.5247,18.5247,18.4858,18.4858,223800.0
2013-10-22 12:20:00,23.73,23.73,23.68,23.69,238400.0,18.4858,18.4858,18.4468,18.4546,238400.0
2013-10-22 12:30:00,23.68,23.71,23.67,23.69,295800.0,18.4468,18.4702,18.439,18.4546,295800.0
2013-10-22 12:40:00,23.7,23.71,23.69,23.69,200000.0,18.4624,18.4702,18.4546,18.4546,200000.0
2013-10-22 12:50:00,23.7,23.7,23.69,23.7,335600.0,18.4624,18.4624,18.4546,18.4624,335600.0
2013-10-22 13:00:00,23.7,23.7,23.68,23.68,275200.0,18.4624,18.4624,18.4468,18.4468,275200.0
2013-10-22 13:10:00,23.68,23.69,23.64,23.64,458200.0,18.4468,18.4546,18.4157,18.4157,458200.0
2013-10-22 13:20:00,23.64,23.67,23.64,23.65,370800.0,18.4157,18.439,18.4157,18.4235,370800.0
2013-10-22 13:30:00,23.64,23.65,23.61,23.63,639200.0,18.4157,18.4235,18.3923,18.4079,639200.0
2013-10-22 13:40:00,23.63,23.67,23.62,23.64,235200.0,18.4079,18.439,18.4001,18.4157,235200.0
2013-10-22 13:50:00,23.64,23.66,23.64,23.65,278200.0,18.4157,18.4312,18.4157,18.4235,278200.0
2013-10-22 14:00:00,23.66,23.68,23.64,23.64,320600.0,18.4312,18.4468,18.4157,18.4157,320600.0
2013-10-22 14:10:00,23.64,23.66,23.64,23.64,292200.0,18.4157,18.4312,18.4157,18.4157,292200.0
2013-10-22 14:20:00,23.64,23.64,23.61,23.64,416200.0,18.4157,18.4157,18.3923,18.4157,416200.0
2013-10-22 14:30:00,23.64,23.66,23.63,23.66,304800.0,18.4157,18.4312,18.4079,18.4312,304800.0
2013-10-22 14:40:00,23.66,23.69,23.64,23.68,501000.0,18.4312,18.4546,18.4157,18.4468,501000.0
2013-10-22 14:50:00,23.68,23.7,23.65,23.65,313800.0,18.4468,18.4624,18.4235,18.4235,313800.0
2013-10-22 15:00:00,23.65,23.69,23.65,23.68,534800.0,18.4235,18.4546,18.4235,18.4468,534800.0
2013-10-22 15:10:00,23.68,23.71,23.67,23.68,572600.0,18.4468,18.4702,18.439,18.4468,572600.0
2013-10-22 15:20:00,23.68,23.72,23.68,23.72,379000.0,18.4468,18.478,18.4468,18.478,379000.0
2013-10-22 15:30:00,23.72,23.72,23.69,23.7,705400.0,18.478,18.478,18.4546,18.4624,705400.0
2013-10-22 15:40:00,23.7,23.71,23.67,23.67,515200.0,18.4624,18.4702,18.439,18.439,515200.0
2013-10-22 15:50:00,23.67,23.7,23.66,23.68,1355400.0,18.439,18.4624,18.4312,18.4468,1355400.0
2013-10-23 09:30:00,23.57,23.75,23.55,23.74,531800.0,18.3611,18.5014,18.3456,18.4936,531800.0
2013-10-23 09:40:00,23.75,23.82,23.66,23.69,349000.0,18.5014,18.5559,18.4312,18.4546,349000.0
2013-10-23 09:50:00,23.7,23.72,23.61,23.64,345200.0,18.4624,18.478,18.3923,18.4157,345200.0
2013-10-23 10:00:00,23.64,23.73,23.61,23.68,469000.0,18.4157,18.4858,18.3923,18.4468,469000.0
2013-10-23 10:10:00,23.68,23.69,23.65,23.66,880400.0,18.4468,18.4546,18.4235,18.4312,880400.0
2013-10-23 10:20:00,23.67,23.68,23.6,23.63,533000.0,18.439,18.4468,18.3845,18.4079,533000.0
2013-10-23 10:30:00,23.63,23.69,23.62,23.69,265200.0,18.4079,18.4546,18.4001,18.4546,265200.0
2013-10-23 10:40:00,23.68,23.7,23.64,23.65,211200.0,18.4468,18.4624,18.4157,18.4235,211200.0
2013-10-23 10:50:00,23.65,23.66,23.61,23.66,278200.0,18.4235,18.4312,18.3923,18.4312,278200.0
2013-10-23 11:00:00,23.66,23.67,23.63,23.65,196000.0,18.4312,18.439,18.4079,18.4235,196000.0
2013-10-23 11:10:00,23.65,23.65,23.6,23.61,259200.0,18.4235,18.4235,18.3845,18.3923,259200.0
2013-10-23 11:20:00,23.62,23.68,23.6,23.62,285400.0,18.4001,18.4468,18.3845,18.4001,285400.0
2013-10-23 11:30:00,23.63,23.65,23.6,23.6,177600.0,18.4079,18.4235,18.3845,18.3845,177600.0
2013-10-23 11:40:00,23.6,23.64,23.6,23.62,232000.0,18.3845,18.4157,18.3845,18.4001,232000.0
2013-10-23 11:50:00,23.61,23.62,23.59,23.6,251400.0,18.3923,18.4001,18.3767,18.3845,251400.0
2013-10-23 12:00:00,23.6,23.6,23.54,23.55,321800.0,18.3845,18.3845,18.3378,18.3456,321800.0
2013-10-23 12:10:00,23.55,23.56,23.53,23.54,268600.0,18.3456,18.3533,18.33,18.3378,268600.0
2013-10-23 12:20:00,23.54,23.55,23.5,23.53,326000.0,18.3378,18.3456,18.3066,18.33,326000.0
2013-10-23 12:30:00,23.53,23.53,23.5,23.52,268000.0,18.33,18.33,18.3066,18.3222,268000.0
2013-10-23 12:40:00,23.52,23.53,23.49,23.52,219200.0,18.3222,18.33,18.2988,18.3222,219200.0
2013-10-23 12:50:00,23.52,23.58,23.52,23.58,178600.0,18.3222,18.3689,18.3222,18.3689,178600.0
2013-10-23 13:00:00,23.58,23.58,23.53,23.54,420400.0,18.3689,18.3689,18.33,18.3378,420400.0
2013-10-23 13:10:00,23.54,23.54,23.5,23.52,186400.0,18.3378,18.3378,18.3066,18.3222,186400.0
2013-10-23 13:20:00,23.52,23.53,23.5,23.5,240200.0,18.3222,18.33,18.3066,18.3066,240200.0
2013-10-23 13:30:00,23.5,23.52,23.49,23.49,270200.0,18.3066,18.3222,18.2988,18.2988,270200.0
2013-10-23 13:40:00,23.49,23.52,23.46,23.5,398800.0,18.2988,18.3222,18.2754,18.3066,398800.0
2013-10-23 13:50:00,23.5,23.51,23.46,23.46,351600.0,18.3066,18.3144,18.2754,18.2754,351600.0
2013-10-23 14:00:00,23.46,23.48,23.45,23.46,385400.0,18.2754,18.291,18.2677,18.2754,385400.0
2013-10-23 14:10:00,23.46,23.47,23.45,23.45,388000.0,18.2754,18.2832,18.2677,18.2677,388000.0
2013-10-23 14:20:00,23.45,23.47,23.44,23.47,357600.0,18.2677,18.2832,18.2599,18.2832,357600.0
2013-10-23 14:30:00,23.47,23.49,23.46,23.47,271400.0,18.2832,18.2988,18.2754,18.2832,271400.0
2013-10-23 14:40:00,23.47,23.52,23.47,23.49,297600.0,18.2832,18.3222,18.2832,18.2988,297600.0
2013-10-23 14:50:00,23.49,23.5,23.47,23.47,348400.0,18.2988,18.3066,18.2832,18.2832,348400.0
2013-10-23 15:00:00,23.48,23.49,23.46,23.47,518400.0,18.291,18.2988,18.2754,18.2832,518400.0
2013-10-23 15:10:00,23.46,23.48,23.41,23.41,487000.0,18.2754,18.291,18.2365,18.2365,487000.0
2013-10-23 15:20:00,23.41,23.44,23.4,23.43,459400.0,18.2365,18.2599,18.2287,18.2521,459400.0
2013-10-23 15:30:00,23.43,23.48,23.43,23.46,478400.0,18.2521,18.291,18.2521,18.2754,478400.0
2013-10-23 15:40:00,23.46,23.48,23.45,23.47,656400.0,18.2754,18.291,18.2677,18.2832,656400.0
2013-10-23 15:50:00,23.47,23.5,23.45,23.49,2681600.0,18.2832,18.3066,18.2677,18.2988,2681600.0
2013-10-24 09:30:00,23.63,23.66,23.54,23.54,726200.0,18.4079,18.4312,18.3378,18.3378,726200.0
2013-10-24 09:40:00,23.54,23.59,23.5,23.58,268400.0,18.3378,18.3767,18.3066,18.3689,268400.0
2013-10-24 09:50:00,23.59,23.65,23.57,23.65,411800.0,18.3767,18.4235,18.3611,18.4235,411800.0
2013-10-24 10:00:00,23.64,23.67,23.59,23.6,449400.0,18.4157,18.439,18.3767,18.3845,449400.0
2013-10-24 10:10:00,23.6,23.69,23.6,23.68,529400.0,18.3845,18.4546,18.3845,18.4468,529400.0
2013-10-24 10:20:00,23.68,23.73,23.68,23.72,463800.0,18.4468,18.4858,18.4468,18.478,463800.0
2013-10-24 10:30:00,23.72,23.75,23.69,23.72,510400.0,18.478,18.5014,18.4546,18.478,510400.0
2013-10-24 10:40:00,23.71,23.72,23.67,23.72,329000.0,18.4702,18.478,18.439,18.478,329000.0
2013-10-24 10:50:00,23.72,23.74,23.7,23.74,155600.0,18.478,18.4936,18.4624,18.4936,155600.0
2013-10-24 11:00:00,23.75,23.75,23.7,23.73,183400.0,18.5014,18.5014,18.4624,18.4858,183400.0
2013-10-24 11:10:00,23.73,23.77,23.72,23.75,254000.0,18.4858,18.5169,18.478,18.5014,254000.0
2013-10-24 11:20:00,23.76,23.82,23.75,23.81,206200.0,18.5091,18.5559,18.5014,18.5481,206200.0
2013-10-24 11:30:00,23.81,23.81,23.76,23.76,247800.0,18.5481,18.5481,18.5091,18.5091,247800.0
2013-10-24 11:40:00,23.77,23.8,23.75,23.8,162200.0,18.5169,18.5403,18.5014,18.5403,162200.0
2013-10-24 11:50:00,23.8,23.82,23.77,23.78,135000.0,18.5403,18.5559,18.5169,18.5247,135000.0
2013-10-24 12:00:00,23.78,23.78,23.74,23.77,213600.0,18.5247,18.5247,18.4936,18.5169,213600.0
2013-10-24 12:10:00,23.77,23.89,23.77,23.83,604200.0,18.5169,18.6104,18.5169,18.5637,604200.0
2013-10-24 12:20:00,23.83,23.95,23.82,23.93,706800.0,18.5637,18.6572,18.5559,18.6416,706800.0
2013-10-24 12:30:00,23.93,23.93,23.86,23.88,567600.0,18.6416,18.6416,18.587,18.6026,567600.0
2013-10-24 12:40:00,23.88,23.9,23.87,23.9,150800.0,18.6026,18.6182,18.5948,18.6182,150800.0
2013-10-24 12:50:00,23.9,23.93,23.89,23.93,187400.0,18.6182,18.6416,18.6104,18.6416,187400.0
2013-10-24 13:00:00,23.93,23.94,23.9,23.93,200200.0,18.6416,18.6494,18.6182,18.6416,200200.0
2013-10-24 13:10:00,23.93,23.94,23.91,23.92,306400.0,18.6416,18.6494,18.626,18.6338,306400.0
2013-10-24 13:20:00,23.93,23.97,23.92,23.96,406200.0,18.6416,18.6727,18.6338,18.6649,406200.0
2013-10-24 13:30:00,23.96,23.97,23.93,23.96,321800.0,18.6649,18.6727,18.6416,18.6649,321800.0
2013-10-24 13:40:00,23.96,24.0,23.96,23.98,390400.0,18.6649,18.6961,18.6649,18.6805,390400.0
2013-10-24 13:50:00,23.97,23.98,23.92,23.94,237000.0,18.6727,18.6805,18.6338,18.6494,237000.0
2013-10-24 14:00:00,23.94,23.98,23.92,23.98,338600.0,18.6494,18.6805,18.6338,18.6805,338600.0
2013-10-24 14:10:00,23.98,23.98,23.93,23.93,366800.0,18.6805,18.6805,18.6416,18.6416,366800.0
2013-10-24 14:20:00,23.93,23.93,23.92,23.93,182400.0,18.6416,18.6416,18.6338,18.6416,182400.0
2013-10-24 14:30:00,23.93,23.93,23.91,23.92,196200.0,18.6416,18.6416,18.626,18.6338,196200.0
2013-10-24 14:40:00,23.92,23.93,23.89,23.89,332000.0,18.6338,18.6416,18.6104,18.6104,332000.0
2013-10-24 14:50:00,23.89,23.89,23.88,23.89,124800.0,18.6104,18.6104,18.6026,18.6104,124800.0
2013-10-24 15:00:00,23.89,23.89,23.85,23.85,296400.0,18.6104,18.6104,18.5793,18.5793,296400.0
2013-10-24 15:10:00,23.85,23.85,23.82,23.83,343000.0,18.5793,18.5793,18.5559,18.5637,343000.0
2013-10-24 15:20:00,23.83,23.83,23.81,23.82,569200.0,18.5637,18.5637,18.5481,18.5559,569200.0
2013-10-24 15:30:00,23.82,23.83,23.81,23.83,454400.0,18.5559,18.5637,18.5481,18.5637,454400.0
2013-10-24 15:40:00,23.83,23.85,23.83,23.85,595600.0,18.5637,18.5793,18.5637,18.5793,595600.0
2013-10-24 15:50:00,23.85,23.89,23.84,23.88,1936400.0,18.5793,18.6104,18.5715,18.6026,1936400.0
2013-10-25 09:30:00,23.98,23.99,23.85,23.88,868000.0,18.6805,18.6883,18.5793,18.6026,868000.0
2013-10-25 09:40:00,23.87,23.89,23.86,23.88,325000.0,18.5948,18.6104,18.587,18.6026,325000.0
2013-10-25 09:50:00,23.88,23.96,23.87,23.95,545200.0,18.6026,18.6649,18.5948,18.6572,545200.0
2013-10-25 10:00:00,23.94,23.95,23.92,23.93,430600.0,18.6494,18.6572,18.6338,18.6416,430600.0
2013-10-25 10:10:00,23.93,23.96,23.9,23.9,529800.0,18.6416,18.6649,18.6182,18.6182,529800.0
2013-10-25 10:20:00,23.9,23.92,23.89,23.89,601000.0,18.6182,18.6338,18.6104,18.6104,601000.0
2013-10-25 10:30:00,23.89,23.91,23.85,23.9,299800.0,18.6104,18.626,18.5793,18.6182,299800.0
2013-10-25 10:40:00,23.9,23.9,23.82,23.85,501600.0,18.6182,18.6182,18.5559,18.5793,501600.0
2013-10-25 10:50:00,23.85,23.92,23.85,23.9,424800.0,18.5793,18.6338,18.5793,18.6182,424800.0
2013-10-25 11:00:00,23.9,23.91,23.86,23.87,367800.0,18.6182,18.626,18.587,18.5948,367800.0
2013-10-25 11:10:00,23.88,23.92,23.88,23.9,182800.0,18.6026,18.6338,18.6026,18.6182,182800.0
2013-10-25 11:20:00,23.91,23.93,23.9,23.93,176000.0,18.626,18.6416,18.6182,18.6416,176000.0
2013-10-25 11:30:00,23.93,23.98,23.92,23.98,519800.0,18.6416,18.6805,18.6338,18.6805,519800.0
2013-10-25 11:40:00,23.98,24.0,23.97,24.0,454000.0,18.6805,18.6961,18.6727,18.6961,454000.0
2013-10-25 11:50:00,23.99,23.99,23.95,23.96,227200.0,18.6883,18.6883,18.6572,18.6649,227200.0
2013-10-25 12:00:00,23.97,24.03,23.95,24.03,412000.0,18.6727,18.7195,18.6572,18.7195,412000.0
2013-10-25 12:10:00,24.03,24.06,24.02,24.05,343400.0,18.7195,18.7428,18.7117,18.7351,343400.0
2013-10-25 12:20:00,24.04,24.05,24.02,24.03,212800.0,18.7273,18.7351,18.7117,18.7195,212800.0
2013-10-25 12:30:00,24.03,24.03,24.01,24.02,351800.0,18.7195,18.7195,18.7039,18.7117,351800.0
2013-10-25 12:40:00,24.02,24.02,23.99,24.0,249600.0,18.7117,18.7117,18.6883,18.6961,249600.0
2013-10-25 12:50:00,24.0,24.0,23.99,24.0,168200.0,18.6961,18.6961,18.6883,18.6961,168200.0
2013-10-25 13:00:00,24.0,24.01,24.0,24.0,94600.0,18.6961,18.7039,18.6961,18.6961,94600.0
2013-10-25 13:10:00,24.0,24.03,23.99,24.01,280200.0,18.6961,18.7195,18.6883,18.7039,280200.0
2013-10-25 13:20:00,24.01,24.02,23.99,24.01,173800.0,18.7039,18.7117,18.6883,18.7039,173800.0
2013-10-25 13:30:00,24.01,24.03,24.0,24.03,191600.0,18.7039,18.7195,18.6961,18.7195,191600.0
2013-10-25 13:40:00,24.03,24.05,24.02,24.05,539200.0,18.7195,18.7351,18.7117,18.7351,539200.0
2013-10-25 13:50:00,24.04,24.08,24.04,24.05,277000.0,18.7273,18.7584,18.7273,18.7351,277000.0
2013-10-25 14:00:00,24.05,24.06,24.04,24.05,266600.0,18.7351,18.7428,18.7273,18.7351,266600.0
2013-10-25 14:10:00,24.05,24.07,24.04,24.05,332200.0,18.7351,18.7506,18.7273,18.7351,332200.0
2013-10-25 14:20:00,24.05,24.05,24.0,24.0,247800.0,18.7351,18.7351,18.6961,18.6961,247800.0
2013-10-25 14:30:00,24.0,24.0,23.95,23.96,341400.0,18.6961,18.6961,18.6572,18.6649,341400.0
2013-10-25 14:40:00,23.96,23.99,23.96,23.98,200800.0,18.6649,18.6883,18.6649,18.6805,200800.0
2013-10-25 14:50:00,23.98,23.99,23.97,23.99,438800.0,18.6805,18.6883,18.6727,18.6883,438800.0
2013-10-25 15:00:00,23.99,24.0,23.98,23.98,380200.0,18.6883,18.6961,18.6805,18.6805,380200.0
2013-10-25 15:10:00,23.98,23.98,23.96,23.97,1065000.0,18.6805,18.6805,18.6649,18.6727,1065000.0
2013-10-25 15:20:00,23.97,23.99,23.97,23.99,246200.0,18.6727,18.6883,18.6727,18.6883,246200.0
2013-10-25 15:30:00,23.99,24.03,23.99,24.02,597000.0,18.6883,18.7195,18.6883,18.7117,597000.0
2013-10-25 15:40:00,24.01,24.06,24.01,24.06,605000.0,18.7039,18.7428,18.7039,18.7428,605000.0
2013-10-25 15:50:00,24.06,24.1,24.05,24.09,1625200.0,18.7428,18.774,18.7351,18.7662,1625200.0
2013-10-28 09:30:00,24.18,24.18,23.99,24.08,715600.0,18.8363,18.8363,18.6883,18.7584,715600.0
2013-10-28 09:40:00,24.07,24.11,24.07,24.08,342000.0,18.7506,18.7818,18.7506,18.7584,342000.0
2013-10-28 09:50:00,24.08,24.13,24.05,24.09,511600.0,18.7584,18.7974,18.7351,18.7662,511600.0
2013-10-28 10:00:00,24.09,24.11,24.07,24.08,341000.0,18.7662,18.7818,18.7506,18.7584,341000.0
2013-10-28 10:10:00,24.08,24.11,24.07,24.11,644400.0,18.7584,18.7818,18.7506,18.7818,644400.0
2013-10-28 10:20:00,24.11,24.11,24.09,24.1,562800.0,18.7818,18.7818,18.7662,18.774,562800.0
2013-10-28 10:30:00,24.1,24.1,24.07,24.09,216200.0,18.774,18.774,18.7506,18.7662,216200.0
2013-10-28 10:40:00,24.09,24.1,24.06,24.1,237800.0,18.7662,18.774,18.7428,18.774,237800.0
2013-10-28 10:50:00,24.1,24.14,24.1,24.14,414000.0,18.774,18.8052,18.774,18.8052,414000.0
2013-10-28 11:00:00,24.13,24.14,24.1,24.1,1393400.0,18.7974,18.8052,18.774,18.774,1393400.0
2013-10-28 11:10:00,24.1,24.14,24.09,24.09,392400.0,18.774,18.8052,18.7662,18.7662,392400.0
2013-10-28 11:20:00,24.1,24.13,24.08,24.13,408600.0,18.774,18.7974,18.7584,18.7974,408600.0
2013-10-28 11:30:00,24.12,24.15,24.11,24.13,328400.0,18.7896,18.813,18.7818,18.7974,328400.0
2013-10-28 11:40:00,24.13,24.14,24.11,24.12,253000.0,18.7974,18.8052,18.7818,18.7896,253000.0
2013-10-28 11:50:00,24.12,24.15,24.11,24.13,480400.0,18.7896,18.813,18.7818,18.7974,480400.0
2013-10-28 12:00:00,24.13,24.13,24.1,24.11,122200.0,18.7974,18.7974,18.774,18.7818,122200.0
2013-10-28 12:10:00,24.11,24.11,24.09,24.1,391400.0,18.7818,18.7818,18.7662,18.774,391400.0
2013-10-28 12:20:00,24.11,24.11,24.09,24.1,163800.0,18.7818,18.7818,18.7662,18.774,163800.0
2013-10-28 12:30:00,24.1,24.11,24.09,24.1,180400.0,18.774,18.7818,18.7662,18.774,180400.0
2013-10-28 12:40:00,24.1,24.11,24.08,24.11,297600.0,18.774,18.7818,18.7584,18.7818,297600.0
2013-10-28 12:50:00,24.1,24.12,24.09,24.11,187400.0,18.774,18.7896,18.7662,18.7818,187400.0
2013-10-28 13:00:00,24.11,24.12,24.1,24.12,146200.0,18.7818,18.7896,18.774,18.7896,146200.0
2013-10-28 13:10:00,24.11,24.13,24.11,24.13,208000.0,18.7818,18.7974,18.7818,18.7974,208000.0
2013-10-28 13:20:00,24.13,24.14,24.11,24.11,164200.0,18.7974,18.8052,18.7818,18.7818,164200.0
2013-10-28 13:30:00,24.11,24.13,24.11,24.11,310400.0,18.7818,18.7974,18.7818,18.7818,310400.0
2013-10-28 13:40:00,24.11,24.13,24.11,24.11,109200.0,18.7818,18.7974,18.7818,18.7818,109200.0
2013-10-28 13:50:00,24.11,24.11,24.1,24.11,269200.0,18.7818,18.7818,18.774,18.7818,269200.0
2013-10-28 14:00:00,24.11,24.11,24.09,24.1,249000.0,18.7818,18.7818,18.7662,18.774,249000.0
2013-10-28 14:10:00,24.1,24.1,24.08,24.1,145400.0,18.774,18.774,18.7584,18.774,145400.0
2013-10-28 14:20:00,24.1,24.12,24.09,24.12,258600.0,18.774,18.7896,18.7662,18.7896,258600.0
2013-10-28 14:30:00,24.11,24.13,24.11,24.13,202200.0,18.7818,18.7974,18.7818,18.7974,202200.0
2013-10-28 14:40:00,24.13,24.13,24.11,24.13,161200.0,18.7974,18.7974,18.7818,18.7974,161200.0
2013-10-28 14:50:00,24.13,24.16,24.12,24.16,293400.0,18.7974,18.8207,18.7896,18.8207,293400.0
2013-10-28 15:00:00,24.15,24.16,24.11,24.11,418000.0,18.813,18.8207,18.7818,18.7818,418000.0
2013-10-28 15:10:00,24.12,24.14,24.1,24.1,716200.0,18.7896,18.8052,18.774,18.774,716200.0
2013-10-28 15:20:00,24.1,24.11,24.09,24.1,201000.0,18.774,18.7818,18.7662,18.774,201000.0
2013-10-28 15:30:00,24.1,24.12,24.09,24.1,376800.0,18.774,18.7896,18.7662,18.774,376800.0
2013-10-28 15:40:00,24.1,24.12,24.08,24.12,692600.0,18.774,18.7896,18.7584,18.7896,692600.0
2013-10-28 15:50:00,24.11,24.13,24.05,24.13,2252000.0,18.7818,18.7974,18.7351,18.7974,2252000.0
2013-10-29 09:30:00,24.1,24.11,23.99,24.0,1025200.0,18.774,18.7818,18.6883,18.6961,1025200.0
2013-10-29 09:40:00,23.99,24.01,23.9,23.92,1090800.0,18.6883,18.7039,18.6182,18.6338,1090800.0
2013-10-29 09:50:00,23.91,23.96,23.81,23.95,1162600.0,18.626,18.6649,18.5481,18.6572,1162600.0
2013-10-29 10:00:00,23.94,23.95,23.86,23.91,697000.0,18.6494,18.6572,18.587,18.626,697000.0
2013-10-29 10:10:00,23.92,23.98,23.9,23.96,649000.0,18.6338,18.6805,18.6182,18.6649,649000.0
2013-10-29 10:20:00,23.96,23.97,23.82,23.88,578000.0,18.6649,18.6727,18.5559,18.6026,578000.0
2013-10-29 10:30:00,23.88,23.93,23.88,23.9,684400.0,18.6026,18.6416,18.6026,18.6182,684400.0
2013-10-29 10:40:00,23.91,23.93,23.88,23.91,346600.0,18.626,18.6416,18.6026,18.626,346600.0
2013-10-29 10:50:00,23.91,23.98,23.91,23.95,528000.0,18.626,18.6805,18.626,18.6572,528000.0
2013-10-29 11:00:00,23.95,23.97,23.92,23.94,1040400.0,18.6572,18.6727,18.6338,18.6494,1040400.0
2013-10-29 11:10:00,23.93,23.93,23.88,23.93,500000.0,18.6416,18.6416,18.6026,18.6416,500000.0
2013-10-29 11:20:00,23.92,23.93,23.88,23.93,624800.0,18.6338,18.6416,18.6026,18.6416,624800.0
2013-10-29 11:30:00,23.93,23.93,23.9,23.9,353400.0,18.6416,18.6416,18.6182,18.6182,353400.0
2013-10-29 11:40:00,23.89,23.9,23.86,23.9,408400.0,18.6104,18.6182,18.587,18.6182,408400.0
2013-10-29 11:50:00,23.9,23.91,23.89,23.91,225200.0,18.6182,18.626,18.6104,18.626,225200.0
2013-10-29 12:00:00,23.91,23.91,23.86,23.86,241800.0,18.626,18.626,18.587,18.587,241800.0
2013-10-29 12:10:00,23.86,23.86,23.85,23.85,1034600.0,18.587,18.587,18.5793,18.5793,1034600.0
2013-10-29 12:20:00,23.85,23.85,23.83,23.84,540400.0,18.5793,18.5793,18.5637,18.5715,540400.0
2013-10-29 12:30:00,23.84,23.84,23.79,23.81,377200.0,18.5715,18.5715,18.5325,18.5481,377200.0
2013-10-29 12:40:00,23.81,23.81,23.77,23.8,363000.0,18.5481,18.5481,18.5169,18.5403,363000.0
2013-10-29 12:50:00,23.79,23.84,23.79,23.84,296600.0,18.5325,18.5715,18.5325,18.5715,296600.0
2013-10-29 13:00:00,23.83,23.89,23.83,23.89,869200.0,18.5637,18.6104,18.5637,18.6104,869200.0
2013-10-29 13:10:00,23.89,23.9,23.86,23.86,268400.0,18.6104,18.6182,18.587,18.587,268400.0
2013-10-29 13:20:00,23.86,23.86,23.83,23.86,197200.0,18.587,18.587,18.5637,18.587,197200.0
2013-10-29 13:30:00,23.86,23.89,23.85,23.86,307000.0,18.587,18.6104,18.5793,18.587,307000.0
2013-10-29 13:40:00,23.86,23.89,23.85,23.86,336200.0,18.587,18.6104,18.5793,18.587,336200.0
2013-10-29 13:50:00,23.86,23.87,23.85,23.86,623000.0,18.587,18.5948,18.5793,18.587,623000.0
2013-10-29 14:00:00,23.87,23.89,23.86,23.89,542000.0,18.5948,18.6104,18.587,18.6104,542000.0
2013-10-29 14:10:00,23.89,23.9,23.87,23.88,165800.0,18.6104,18.6182,18.5948,18.6026,165800.0
2013-10-29 14:20:00,23.88,23.89,23.87,23.88,273800.0,18.6026,18.6104,18.5948,18.6026,273800.0
2013-10-29 14:30:00,23.88,23.89,23.86,23.86,783200.0,18.6026,18.6104,18.587,18.587,783200.0
2013-10-29 14:40:00,23.86,23.86,23.81,23.82,650400.0,18.587,18.587,18.5481,18.5559,650400.0
2013-10-29 14:50:00,23.83,23.83,23.8,23.81,859400.0,18.5637,18.5637,18.5403,18.5481,859400.0
2013-10-29 15:00:00,23.8,23.86,23.78,23.84,999200.0,18.5403,18.587,18.5247,18.5715,999200.0
2013-10-29 15:10:00,23.84,23.85,23.83,23.85,630600.0,18.5715,18.5793,18.5637,18.5793,630600.0
2013-10-29 15:20:00,23.85,23.85,23.83,23.84,655000.0,18.5793,18.5793,18.5637,18.5715,655000.0
2013-10-29 15:30:00,23.84,23.84,23.8,23.8,533800.0,18.5715,18.5715,18.5403,18.5403,533800.0
2013-10-29 15:40:00,23.8,23.84,23.79,23.79,1185600.0,18.5403,18.5715,18.5325,18.5325,1185600.0
2013-10-29 15:50:00,23.79,23.86,23.79,23.86,1837600.0,18.5325,18.587,18.5325,18.587,1837600.0
2013-10-30 09:30:00,23.93,23.93,23.58,23.72,2589800.0,18.6416,18.6416,18.3689,18.478,2589800.0
2013-10-30 09:40:00,23.72,23.82,23.68,23.68,2831400.0,18.478,18.5559,18.4468,18.4468,2831400.0
2013-10-30 09:50:00,23.68,23.73,23.55,23.57,1386000.0,18.4468,18.4858,18.3456,18.3611,1386000.0
2013-10-30 10:00:00,23.57,23.6,23.43,23.47,1051400.0,18.3611,18.3845,18.2521,18.2832,1051400.0
2013-10-30 10:10:00,23.47,23.57,23.47,23.55,593200.0,18.2832,18.3611,18.2832,18.3456,593200.0
2013-10-30 10:20:00,23.55,23.56,23.49,23.52,743800.0,18.3456,18.3533,18.2988,18.3222,743800.0
2013-10-30 10:30:00,23.52,23.57,23.49,23.52,427400.0,18.3222,18.3611,18.2988,18.3222,427400.0
2013-10-30 10:40:00,23.51,23.59,23.5,23.59,513400.0,18.3144,18.3767,18.3066,18.3767,513400.0
2013-10-30 10:50:00,23.59,23.63,23.57,23.63,440800.0,18.3767,18.4079,18.3611,18.4079,440800.0
2013-10-30 11:00:00,23.63,23.63,23.58,23.61,671800.0,18.4079,18.4079,18.3689,18.3923,671800.0
2013-10-30 11:10:00,23.61,23.61,23.59,23.59,396800.0,18.3923,18.3923,18.3767,18.3767,396800.0
2013-10-30 11:20:00,23.59,23.61,23.57,23.6,436000.0,18.3767,18.3923,18.3611,18.3845,436000.0
2013-10-30 11:30:00,23.6,23.6,23.55,23.55,430800.0,18.3845,18.3845,18.3456,18.3456,430800.0
2013-10-30 11:40:00,23.55,23.59,23.5,23.57,410400.0,18.3456,18.3767,18.3066,18.3611,410400.0
2013-10-30 11:50:00,23.57,23.6,23.57,23.57,353600.0,18.3611,18.3845,18.3611,18.3611,353600.0
2013-10-30 12:00:00,23.57,23.61,23.57,23.6,787800.0,18.3611,18.3923,18.3611,18.3845,787800.0
2013-10-30 12:10:00,23.6,23.6,23.5,23.5,346000.0,18.3845,18.3845,18.3066,18.3066,346000.0
2013-10-30 12:20:00,23.5,23.55,23.5,23.55,336800.0,18.3066,18.3456,18.3066,18.3456,336800.0
2013-10-30 12:30:00,23.55,23.59,23.55,23.59,203600.0,18.3456,18.3767,18.3456,18.3767,203600.0
2013-10-30 12:40:00,23.59,23.64,23.59,23.62,275200.0,18.3767,18.4157,18.3767,18.4001,275200.0
2013-10-30 12:50:00,23.62,23.66,23.6,23.65,525800.0,18.4001,18.4312,18.3845,18.4235,525800.0
2013-10-30 13:00:00,23.65,23.66,23.61,23.62,297800.0,18.4235,18.4312,18.3923,18.4001,297800.0
2013-10-30 13:10:00,23.61,23.62,23.55,23.55,185000.0,18.3923,18.4001,18.3456,18.3456,185000.0
2013-10-30 13:20:00,23.55,23.55,23.5,23.53,320600.0,18.3456,18.3456,18.3066,18.33,320600.0
2013-10-30 13:30:00,23.53,23.64,23.53,23.64,348000.0,18.33,18.4157,18.33,18.4157,348000.0
2013-10-30 13:40:00,23.64,23.66,23.62,23.63,309400.0,18.4157,18.4312,18.4001,18.4079,309400.0
2013-10-30 13:50:00,23.63,23.63,23.58,23.61,273000.0,18.4079,18.4079,18.3689,18.3923,273000.0
2013-10-30 14:00:00,23.61,23.68,23.56,23.61,605800.0,18.3923,18.4468,18.3533,18.3923,605800.0
2013-10-30 14:10:00,23.61,23.66,23.52,23.57,681000.0,18.3923,18.4312,18.3222,18.3611,681000.0
2013-10-30 14:20:00,23.57,23.58,23.5,23.53,484200.0,18.3611,18.3689,18.3066,18.33,484200.0
2013-10-30 14:30:00,23.53,23.58,23.52,23.55,560000.0,18.33,18.3689,18.3222,18.3456,560000.0
2013-10-30 14:40:00,23.56,23.57,23.52,23.55,258600.0,18.3533,18.3611,18.3222,18.3456,258600.0
2013-10-30 14:50:00,23.55,23.56,23.52,23.55,359000.0,18.3456,18.3533,18.3222,18.3456,359000.0
2013-10-30 15:00:00,23.55,23.56,23.53,23.55,877800.0,18.3456,18.3533,18.33,18.3456,877800.0
2013-10-30 15:10:00,23.55,23.55,23.53,23.55,265800.0,18.3456,18.3456,18.33,18.3456,265800.0
2013-10-30 15:20:00,23.55,23.6,23.54,23.59,365000.0,18.3456,18.3845,18.3378,18.3767,365000.0
2013-10-30 15:30:00,23.6,23.61,23.56,23.57,623600.0,18.3845,18.3923,18.3533,18.3611,623600.0
2013-10-30 15:40:00,23.57,23.58,23.54,23.55,723400.0,18.3611,18.3689,18.3378,18.3456,723400.0
2013-10-30 15:50:00,23.55,23.58,23.54,23.55,1375800.0,18.3456,18.3689,18.3378,18.3456,1375800.0
2013-10-31 09:30:00,23.29,23.75,23.29,23.65,571200.0,18.143,18.5014,18.143,18.4235,571200.0
2013-10-31 09:40:00,23.66,23.93,23.66,23.8,840400.0,18.4312,18.6416,18.4312,18.5403,840400.0
2013-10-31 09:50:00,23.8,23.85,23.75,23.83,977600.0,18.5403,18.5793,18.5014,18.5637,977600.0
2013-10-31 10:00:00,23.83,23.93,23.81,23.92,685800.0,18.5637,18.6416,18.5481,18.6338,685800.0
2013-10-31 10:10:00,23.93,23.93,23.9,23.92,816400.0,18.6416,18.6416,18.6182,18.6338,816400.0
2013-10-31 10:20:00,23.92,24.01,23.9,23.96,1003400.0,18.6338,18.7039,18.6182,18.6649,1003400.0
2013-10-31 10:30:00,23.96,24.0,23.88,23.89,422200.0,18.6649,18.6961,18.6026,18.6104,422200.0
2013-10-31 10:40:00,23.89,23.92,23.86,23.92,292000.0,18.6104,18.6338,18.587,18.6338,292000.0
2013-10-31 10:50:00,23.91,23.99,23.9,23.99,462400.0,18.626,18.6883,18.6182,18.6883,462400.0
2013-10-31 11:00:00,23.98,24.0,23.96,23.99,477400.0,18.6805,18.6961,18.6649,18.6883,477400.0
2013-10-31 11:10:00,23.99,24.03,23.99,24.03,519000.0,18.6883,18.7195,18.6883,18.7195,519000.0
2013-10-31 11:20:00,24.03,24.03,24.0,24.01,578000.0,18.7195,18.7195,18.6961,18.7039,578000.0
2013-10-31 11:30:00,24.02,24.04,24.0,24.0,598600.0,18.7117,18.7273,18.6961,18.6961,598600.0
2013-10-31 11:40:00,24.0,24.06,24.0,24.05,347800.0,18.6961,18.7428,18.6961,18.7351,347800.0
2013-10-31 11:50:00,24.06,24.08,24.04,24.05,441600.0,18.7428,18.7584,18.7273,18.7351,441600.0
2013-10-31 12:00:00,24.05,24.07,24.04,24.04,362000.0,18.7351,18.7506,18.7273,18.7273,362000.0
2013-10-31 12:10:00,24.04,24.04,24.01,24.02,628800.0,18.7273,18.7273,18.7039,18.7117,628800.0
2013-10-31 12:20:00,24.03,24.05,24.02,24.04,655600.0,18.7195,18.7351,18.7117,18.7273,655600.0
2013-10-31 12:30:00,24.03,24.08,24.03,24.07,480800.0,18.7195,18.7584,18.7195,18.7506,480800.0
2013-10-31 12:40:00,24.07,24.11,24.07,24.1,272000.0,18.7506,18.7818,18.7506,18.774,272000.0
2013-10-31 12:50:00,24.1,24.1,24.02,24.02,256400.0,18.774,18.774,18.7117,18.7117,256400.0
2013-10-31 13:00:00,24.02,24.03,24.0,24.01,927400.0,18.7117,18.7195,18.6961,18.7039,927400.0
2013-10-31 13:10:00,24.01,24.03,24.0,24.0,194800.0,18.7039,18.7195,18.6961,18.6961,194800.0
2013-10-31 13:20:00,24.0,24.01,23.98,24.0,405000.0,18.6961,18.7039,18.6805,18.6961,405000.0
2013-10-31 13:30:00,24.01,24.01,24.0,24.0,255600.0,18.7039,18.7039,18.6961,18.6961,255600.0
2013-10-31 13:40:00,24.0,24.08,24.0,24.08,345000.0,18.6961,18.7584,18.6961,18.7584,345000.0
2013-10-31 13:50:00,24.08,24.08,24.0,24.01,278800.0,18.7584,18.7584,18.6961,18.7039,278800.0
2013-10-31 14:00:00,24.01,24.03,23.99,24.0,410000.0,18.7039,18.7195,18.6883,18.6961,410000.0
2013-10-31 14:10:00,24.0,24.04,24.0,24.0,392000.0,18.6961,18.7273,18.6961,18.6961,392000.0
2013-10-31 14:20:00,24.0,24.01,23.96,23.98,1330200.0,18.6961,18.7039,18.6649,18.6805,1330200.0
2013-10-31 14:30:00,23.97,23.99,23.9,23.92,401600.0,18.6727,18.6883,18.6182,18.6338,401600.0
2013-10-31 14:40:00,23.92,23.93,23.9,23.93,272600.0,18.6338,18.6416,18.6182,18.6416,272600.0
2013-10-31 14:50:00,23.93,23.96,23.88,23.88,353600.0,18.6416,18.6649,18.6026,18.6026,353600.0
2013-10-31 15:00:00,23.88,23.89,23.81,23.85,308400.0,18.6026,18.6104,18.5481,18.5793,308400.0
2013-10-31 15:10:00,23.85,23.87,23.83,23.86,246600.0,18.5793,18.5948,18.5637,18.587,246600.0
2013-10-31 15:20:00,23.86,23.91,23.86,23.89,670000.0,18.587,18.626,18.587,18.6104,670000.0
2013-10-31 15:30:00,23.88,23.97,23.88,23.9,1557800.0,18.6026,18.6727,18.6026,18.6182,1557800.0
2013-10-31 15:40:00,23.89,23.91,23.8,23.81,1227400.0,18.6104,18.626,18.5403,18.5481,1227400.0
2013-10-31 15:50:00,23.81,23.84,23.71,23.8,4648600.0,18.5481,18.5715,18.4702,18.5403,4648600.0
2013-11-01 09:30:00,23.93,24.05,23.86,24.04,1717600.0,18.6416,18.7351,18.587,18.7273,1717600.0
2013-11-01 09:40:00,24.04,24.11,24.0,24.1,621200.0,18.7273,18.7818,18.6961,18.774,621200.0
2013-11-01 09:50:00,24.1,24.17,24.09,24.1,1008800.0,18.774,18.8285,18.7662,18.774,1008800.0
2013-11-01 10:00:00,24.11,24.13,24.09,24.11,373000.0,18.7818,18.7974,18.7662,18.7818,373000.0
2013-11-01 10:10:00,24.11,24.11,23.99,24.0,338800.0,18.7818,18.7818,18.6883,18.6961,338800.0
2013-11-01 10:20:00,24.0,24.05,24.0,24.03,835800.0,18.6961,18.7351,18.6961,18.7195,835800.0
2013-11-01 10:30:00,24.02,24.06,24.0,24.03,3400800.0,18.7117,18.7428,18.6961,18.7195,3400800.0
2013-11-01 10:40:00,24.03,24.1,24.0,24.1,287200.0,18.7195,18.774,18.6961,18.774,287200.0
2013-11-01 10:50:00,24.1,24.18,24.1,24.16,253400.0,18.774,18.8363,18.774,18.8207,253400.0
2013-11-01 11:00:00,24.16,24.17,24.12,24.14,274200.0,18.8207,18.8285,18.7896,18.8052,274200.0
2013-11-01 11:10:00,24.14,24.15,24.08,24.1,355200.0,18.8052,18.813,18.7584,18.774,355200.0
2013-11-01 11:20:00,24.1,24.15,24.09,24.14,663400.0,18.774,18.813,18.7662,18.8052,663400.0
2013-11-01 11:30:00,24.14,24.15,24.11,24.13,272000.0,18.8052,18.813,18.7818,18.7974,272000.0
2013-11-01 11:40:00,24.13,24.16,24.11,24.16,215800.0,18.7974,18.8207,18.7818,18.8207,215800.0
2013-11-01 11:50:00,24.16,24.16,24.07,24.08,271800.0,18.8207,18.8207,18.7506,18.7584,271800.0
2013-11-01 12:00:00,24.08,24.11,24.08,24.1,171800.0,18.7584,18.7818,18.7584,18.774,171800.0
2013-11-01 12:10:00,24.1,24.1,24.04,24.04,202600.0,18.774,18.774,18.7273,18.7273,202600.0
2013-11-01 12:20:00,24.05,24.12,24.04,24.11,372000.0,18.7351,18.7896,18.7273,18.7818,372000.0
2013-11-01 12:30:00,24.11,24.12,24.11,24.11,174800.0,18.7818,18.7896,18.7818,18.7818,174800.0
2013-11-01 12:40:00,24.11,24.12,24.1,24.1,267400.0,18.7818,18.7896,18.774,18.774,267400.0
2013-11-01 12:50:00,24.1,24.11,24.09,24.1,108600.0,18.774,18.7818,18.7662,18.774,108600.0
2013-11-01 13:00:00,24.1,24.11,24.07,24.07,141200.0,18.774,18.7818,18.7506,18.7506,141200.0
2013-11-01 13:10:00,24.07,24.09,24.06,24.07,178600.0,18.7506,18.7662,18.7428,18.7506,178600.0
2013-11-01 13:20:00,24.07,24.12,24.05,24.12,250200.0,18.7506,18.7896,18.7351,18.7896,250200.0
2013-11-01 13:30:00,24.11,24.19,24.09,24.18,332600.0,18.7818,18.8441,18.7662,18.8363,332600.0
2013-11-01 13:40:00,24.18,24.2,24.15,24.18,223200.0,18.8363,18.8519,18.813,18.8363,223200.0
2013-11-01 13:50:00,24.19,24.2,24.16,24.17,206800.0,18.8441,18.8519,18.8207,18.8285,206800.0
2013-11-01 14:00:00,24.17,24.2,24.16,24.2,319200.0,18.8285,18.8519,18.8207,18.8519,319200.0
2013-11-01 14:10:00,24.2,24.2,24.18,24.18,204400.0,18.8519,18.8519,18.8363,18.8363,204400.0
2013-11-01 14:20:00,24.19,24.2,24.18,24.18,380800.0,18.8441,18.8519,18.8363,18.8363,380800.0
2013-11-01 14:30:00,24.19,24.2,24.17,24.2,260000.0,18.8441,18.8519,18.8285,18.8519,260000.0
2013-11-01 14:40:00,24.2,24.25,24.18,24.25,392400.0,18.8519,18.8909,18.8363,18.8909,392400.0
2013-11-01 14:50:00,24.24,24.26,24.22,24.23,542400.0,18.8831,18.8986,18.8675,18.8753,542400.0
2013-11-01 15:00:00,24.23,24.25,24.23,24.24,558600.0,18.8753,18.8909,18.8753,18.8831,558600.0
2013-11-01 15:10:00,24.24,24.29,24.24,24.25,1142400.0,18.8831,18.922,18.8831,18.8909,1142400.0
2013-11-01 15:20:00,24.25,24.28,24.25,24.27,663000.0,18.8909,18.9142,18.8909,18.9064,663000.0
2013-11-01 15:30:00,24.27,24.31,24.25,24.3,773200.0,18.9064,18.9376,18.8909,18.9298,773200.0
2013-11-01 15:40:00,24.3,24.38,24.3,24.32,1358000.0,18.9298,18.9921,18.9298,18.9454,1358000.0
2013-11-01 15:50:00,24.32,24.38,24.31,24.32,2121600.0,18.9454,18.9921,18.9376,18.9454,2121600.0
2013-11-04 09:30:00,24.34,24.45,24.3,24.43,602000.0,18.961,19.0467,18.9298,19.0311,602000.0
2013-11-04 09:40:00,24.43,24.44,24.29,24.33,392400.0,19.0311,19.0389,18.922,18.9532,392400.0
2013-11-04 09:50:00,24.33,24.35,24.25,24.28,350200.0,18.9532,18.9688,18.8909,18.9142,350200.0
2013-11-04 10:00:00,24.28,24.28,24.18,24.18,330000.0,18.9142,18.9142,18.8363,18.8363,330000.0
2013-11-04 10:10:00,24.19,24.19,24.12,24.12,377400.0,18.8441,18.8441,18.7896,18.7896,377400.0
2013-11-04 10:20:00,24.12,24.13,24.09,24.12,298600.0,18.7896,18.7974,18.7662,18.7896,298600.0
2013-11-04 10:30:00,24.13,24.14,24.04,24.07,382400.0,18.7974,18.8052,18.7273,18.7506,382400.0
2013-11-04 10:40:00,24.07,24.09,24.02,24.07,501400.0,18.7506,18.7662,18.7117,18.7506,501400.0
2013-11-04 10:50:00,24.07,24.09,24.04,24.05,336800.0,18.7506,18.7662,18.7273,18.7351,336800.0
2013-11-04 11:00:00,24.05,24.1,24.03,24.09,206000.0,18.7351,18.774,18.7195,18.7662,206000.0
2013-11-04 11:10:00,24.09,24.09,24.05,24.05,186400.0,18.7662,18.7662,18.7351,18.7351,186400.0
2013-11-04 11:20:00,24.05,24.08,24.04,24.06,276000.0,18.7351,18.7584,18.7273,18.7428,276000.0
2013-11-04 11:30:00,24.06,24.07,24.03,24.03,196200.0,18.7428,18.7506,18.7195,18.7195,196200.0
2013-11-04 11:40:00,24.03,24.06,24.03,24.05,215200.0,18.7195,18.7428,18.7195,18.7351,215200.0
2013-11-04 11:50:00,24.05,24.09,24.04,24.08,271000.0,18.7351,18.7662,18.7273,18.7584,271000.0
2013-11-04 12:00:00,24.08,24.08,24.04,24.04,107200.0,18.7584,18.7584,18.7273,18.7273,107200.0
2013-11-04 12:10:00,24.04,24.06,24.04,24.05,285200.0,18.7273,18.7428,18.7273,18.7351,285200.0
2013-11-04 12:20:00,24.05,24.06,24.03,24.06,148400.0,18.7351,18.7428,18.7195,18.7428,148400.0
2013-11-04 12:30:00,24.05,24.06,24.05,24.06,152800.0,18.7351,18.7428,18.7351,18.7428,152800.0
2013-11-04 12:40:00,24.05,24.06,24.05,24.05,161200.0,18.7351,18.7428,18.7351,18.7351,161200.0
2013-11-04 12:50:00,24.05,24.06,24.0,24.02,121600.0,18.7351,18.7428,18.6961,18.7117,121600.0
2013-11-04 13:00:00,24.02,24.04,24.01,24.02,220000.0,18.7117,18.7273,18.7039,18.7117,220000.0
2013-11-04 13:10:00,24.02,24.03,24.01,24.03,213800.0,18.7117,18.7195,18.7039,18.7195,213800.0
2013-11-04 13:20:00,24.03,24.03,24.0,24.01,164800.0,18.7195,18.7195,18.6961,18.7039,164800.0
2013-11-04 13:30:00,24.01,24.02,24.0,24.02,423800.0,18.7039,18.7117,18.6961,18.7117,423800.0
2013-11-04 13:40:00,24.02,24.07,24.02,24.06,857800.0,18.7117,18.7506,18.7117,18.7428,857800.0
2013-11-04 13:50:00,24.06,24.1,24.06,24.09,277000.0,18.7428,18.774,18.7428,18.7662,277000.0
2013-11-04 14:00:00,24.09,24.11,24.07,24.1,869000.0,18.7662,18.7818,18.7506,18.774,869000.0
2013-11-04 14:10:00,24.1,24.1,24.06,24.06,243600.0,18.774,18.774,18.7428,18.7428,243600.0
2013-11-04 14:20:00,24.06,24.06,24.05,24.06,170400.0,18.7428,18.7428,18.7351,18.7428,170400.0
2013-11-04 14:30:00,24.06,24.06,24.05,24.06,208800.0,18.7428,18.7428,18.7351,18.7428,208800.0
2013-11-04 14:40:00,24.06,24.07,24.05,24.06,275600.0,18.7428,18.7506,18.7351,18.7428,275600.0
2013-11-04 14:50:00,24.06,24.07,24.05,24.06,308200.0,18.7428,18.7506,18.7351,18.7428,308200.0
2013-11-04 15:00:00,24.06,24.08,24.05,24.06,149600.0,18.7428,18.7584,18.7351,18.7428,149600.0
2013-11-04 15:10:00,24.05,24.07,24.05,24.06,378000.0,18.7351,18.7506,18.7351,18.7428,378000.0
2013-11-04 15:20:00,24.05,24.06,24.05,24.06,318000.0,18.7351,18.7428,18.7351,18.7428,318000.0
2013-11-04 15:30:00,24.06,24.08,24.05,24.08,470000.0,18.7428,18.7584,18.7351,18.7584,470000.0
2013-11-04 15:40:00,24.08,24.09,24.07,24.08,496600.0,18.7584,18.7662,18.7506,18.7584,496600.0
2013-11-04 15:50:00,24.08,24.1,24.07,24.1,1573600.0,18.7584,18.774,18.7506,18.774,1573600.0
2013-11-05 09:30:00,24.17,24.18,23.77,23.86,754000.0,18.8285,18.8363,18.5169,18.587,754000.0
2013-11-05 09:40:00,23.86,23.88,23.71,23.74,679000.0,18.587,18.6026,18.4702,18.4936,679000.0
2013-11-05 09:50:00,23.73,23.75,23.68,23.74,424000.0,18.4858,18.5014,18.4468,18.4936,424000.0
2013-11-05 10:00:00,23.74,23.81,23.69,23.8,643400.0,18.4936,18.5481,18.4546,18.5403,643400.0
2013-11-05 10:10:00,23.79,23.82,23.76,23.82,497600.0,18.5325,18.5559,18.5091,18.5559,497600.0
2013-11-05 10:20:00,23.82,23.83,23.78,23.79,284200.0,18.5559,18.5637,18.5247,18.5325,284200.0
2013-11-05 10:30:00,23.79,23.84,23.78,23.78,444000.0,18.5325,18.5715,18.5247,18.5247,444000.0
2013-11-05 10:40:00,23.78,23.81,23.72,23.73,319200.0,18.5247,18.5481,18.478,18.4858,319200.0
2013-11-05 10:50:00,23.73,23.83,23.72,23.81,397600.0,18.4858,18.5637,18.478,18.5481,397600.0
2013-11-05 11:00:00,23.81,23.86,23.79,23.86,246600.0,18.5481,18.587,18.5325,18.587,246600.0
2013-11-05 11:10:00,23.86,23.88,23.82,23.84,186400.0,18.587,18.6026,18.5559,18.5715,186400.0
2013-11-05 11:20:00,23.84,23.85,23.8,23.84,188200.0,18.5715,18.5793,18.5403,18.5715,188200.0
2013-11-05 11:30:00,23.84,23.86,23.84,23.86,250400.0,18.5715,18.587,18.5715,18.587,250400.0
2013-11-05 11:40:00,23.86,23.86,23.83,23.86,167800.0,18.587,18.587,18.5637,18.587,167800.0
2013-11-05 11:50:00,23.86,23.9,23.86,23.89,155400.0,18.587,18.6182,18.587,18.6104,155400.0
2013-11-05 12:00:00,23.9,23.9,23.86,23.89,235800.0,18.6182,18.6182,18.587,18.6104,235800.0
2013-11-05 12:10:00,23.89,23.92,23.88,23.89,217600.0,18.6104,18.6338,18.6026,18.6104,217600.0
2013-11-05 12:20:00,23.9,23.93,23.89,23.93,248000.0,18.6182,18.6416,18.6104,18.6416,248000.0
2013-11-05 12:30:00,23.93,23.93,23.91,23.93,155200.0,18.6416,18.6416,18.626,18.6416,155200.0
2013-11-05 12:40:00,23.93,23.93,23.9,23.9,201800.0,18.6416,18.6416,18.6182,18.6182,201800.0
2013-11-05 12:50:00,23.9,23.91,23.89,23.9,231800.0,18.6182,18.626,18.6104,18.6182,231800.0
2013-11-05 13:00:00,23.9,23.94,23.9,23.94,454400.0,18.6182,18.6494,18.6182,18.6494,454400.0
2013-11-05 13:10:00,23.94,24.0,23.94,23.96,308400.0,18.6494,18.6961,18.6494,18.6649,308400.0
2013-11-05 13:20:00,23.97,23.98,23.95,23.98,173600.0,18.6727,18.6805,18.6572,18.6805,173600.0
2013-11-05 13:30:00,23.97,23.99,23.95,23.96,176200.0,18.6727,18.6883,18.6572,18.6649,176200.0
2013-11-05 13:40:00,23.96,23.99,23.95,23.99,118200.0,18.6649,18.6883,18.6572,18.6883,118200.0
2013-11-05 13:50:00,23.99,24.0,23.96,24.0,229200.0,18.6883,18.6961,18.6649,18.6961,229200.0
2013-11-05 14:00:00,24.0,24.0,23.99,24.0,391400.0,18.6961,18.6961,18.6883,18.6961,391400.0
2013-11-05 14:10:00,24.0,24.01,23.97,23.98,339200.0,18.6961,18.7039,18.6727,18.6805,339200.0
2013-11-05 14:20:00,23.98,24.02,23.98,24.0,207600.0,18.6805,18.7117,18.6805,18.6961,207600.0
2013-11-05 14:30:00,24.0,24.02,23.98,24.0,517800.0,18.6961,18.7117,18.6805,18.6961,517800.0
2013-11-05 14:40:00,24.0,24.02,24.0,24.0,308600.0,18.6961,18.7117,18.6961,18.6961,308600.0
2013-11-05 14:50:00,24.0,24.03,24.0,24.0,357800.0,18.6961,18.7195,18.6961,18.6961,357800.0
2013-11-05 15:00:00,24.0,24.03,24.0,24.02,291800.0,18.6961,18.7195,18.6961,18.7117,291800.0
2013-11-05 15:10:00,24.02,24.02,24.0,24.02,244400.0,18.7117,18.7117,18.6961,18.7117,244400.0
2013-11-05 15:20:00,24.02,24.02,23.96,23.96,274200.0,18.7117,18.7117,18.6649,18.6649,274200.0
2013-11-05 15:30:00,23.97,24.01,23.96,24.0,773800.0,18.6727,18.7039,18.6649,18.6961,773800.0
2013-11-05 15:40:00,24.0,24.0,23.96,23.97,400000.0,18.6961,18.6961,18.6649,18.6727,400000.0
2013-11-05 15:50:00,23.97,24.0,23.92,23.92,1270600.0,18.6727,18.6961,18.6338,18.6338,1270600.0
2013-11-06 09:30:00,23.94,24.1,23.93,24.03,800400.0,18.6494,18.774,18.6416,18.7195,800400.0
2013-11-06 09:40:00,24.02,24.06,23.96,24.06,763400.0,18.7117,18.7428,18.6649,18.7428,763400.0
2013-11-06 09:50:00,24.06,24.07,24.02,24.06,446600.0,18.7428,18.7506,18.7117,18.7428,446600.0
2013-11-06 10:00:00,24.06,24.11,24.04,24.04,615400.0,18.7428,18.7818,18.7273,18.7273,615400.0
2013-11-06 10:10:00,24.04,24.07,23.98,23.99,433600.0,18.7273,18.7506,18.6805,18.6883,433600.0
2013-11-06 10:20:00,23.99,24.0,23.93,23.94,188200.0,18.6883,18.6961,18.6416,18.6494,188200.0
2013-11-06 10:30:00,23.93,24.01,23.91,24.0,281600.0,18.6416,18.7039,18.626,18.6961,281600.0
2013-11-06 10:40:00,24.0,24.0,23.93,23.95,342200.0,18.6961,18.6961,18.6416,18.6572,342200.0
2013-11-06 10:50:00,23.95,23.95,23.88,23.9,303600.0,18.6572,18.6572,18.6026,18.6182,303600.0
2013-11-06 11:00:00,23.9,23.9,23.86,23.89,208600.0,18.6182,18.6182,18.587,18.6104,208600.0
2013-11-06 11:10:00,23.89,23.9,23.86,23.89,269600.0,18.6104,18.6182,18.587,18.6104,269600.0
2013-11-06 11:20:00,23.89,23.93,23.89,23.9,211200.0,18.6104,18.6416,18.6104,18.6182,211200.0
2013-11-06 11:30:00,23.9,23.9,23.85,23.86,168000.0,18.6182,18.6182,18.5793,18.587,168000.0
2013-11-06 11:40:00,23.86,23.88,23.83,23.86,123800.0,18.587,18.6026,18.5637,18.587,123800.0
2013-11-06 11:50:00,23.86,23.87,23.85,23.85,393000.0,18.587,18.5948,18.5793,18.5793,393000.0
2013-11-06 12:00:00,23.85,23.89,23.85,23.88,279000.0,18.5793,18.6104,18.5793,18.6026,279000.0
2013-11-06 12:10:00,23.88,23.88,23.86,23.88,188200.0,18.6026,18.6026,18.587,18.6026,188200.0
2013-11-06 12:20:00,23.88,23.91,23.88,23.91,191800.0,18.6026,18.626,18.6026,18.626,191800.0
2013-11-06 12:30:00,23.9,23.93,23.89,23.92,256800.0,18.6182,18.6416,18.6104,18.6338,256800.0
2013-11-06 12:40:00,23.92,23.96,23.92,23.93,226600.0,18.6338,18.6649,18.6338,18.6416,226600.0
2013-11-06 12:50:00,23.93,23.95,23.93,23.93,352800.0,18.6416,18.6572,18.6416,18.6416,352800.0
2013-11-06 13:00:00,23.93,23.93,23.89,23.9,298400.0,18.6416,18.6416,18.6104,18.6182,298400.0
2013-11-06 13:10:00,23.9,23.92,23.89,23.91,198400.0,18.6182,18.6338,18.6104,18.626,198400.0
2013-11-06 13:20:00,23.91,23.97,23.9,23.96,236400.0,18.626,18.6727,18.6182,18.6649,236400.0
2013-11-06 13:30:00,23.96,23.99,23.95,23.98,355200.0,18.6649,18.6883,18.6572,18.6805,355200.0
2013-11-06 13:40:00,23.98,23.99,23.96,23.97,339600.0,18.6805,18.6883,18.6649,18.6727,339600.0
2013-11-06 13:50:00,23.96,23.97,23.95,23.96,405600.0,18.6649,18.6727,18.6572,18.6649,405600.0
2013-11-06 14:00:00,23.95,23.95,23.89,23.91,205000.0,18.6572,18.6572,18.6104,18.626,205000.0
2013-11-06 14:10:00,23.91,23.91,23.87,23.88,215600.0,18.626,18.626,18.5948,18.6026,215600.0
2013-11-06 14:20:00,23.88,23.9,23.86,23.89,222200.0,18.6026,18.6182,18.587,18.6104,222200.0
2013-11-06 14:30:00,23.88,23.9,23.87,23.88,220800.0,18.6026,18.6182,18.5948,18.6026,220800.0
2013-11-06 14:40:00,23.88,23.88,23.86,23.88,349400.0,18.6026,18.6026,18.587,18.6026,349400.0
2013-11-06 14:50:00,23.88,23.9,23.87,23.89,231600.0,18.6026,18.6182,18.5948,18.6104,231600.0
2013-11-06 15:00:00,23.89,23.89,23.87,23.89,274800.0,18.6104,18.6104,18.5948,18.6104,274800.0
2013-11-06 15:10:00,23.89,23.9,23.87,23.9,220200.0,18.6104,18.6182,18.5948,18.6182,220200.0
2013-11-06 15:20:00,23.9,23.93,23.89,23.91,345400.0,18.6182,18.6416,18.6104,18.626,345400.0
2013-11-06 15:30:00,23.92,23.92,23.88,23.91,336000.0,18.6338,18.6338,18.6026,18.626,336000.0
2013-11-06 15:40:00,23.91,23.93,23.9,23.92,256200.0,18.626,18.6416,18.6182,18.6338,256200.0
2013-11-06 15:50:00,23.92,23.93,23.89,23.91,1586400.0,18.6338,18.6416,18.6104,18.626,1586400.0
2013-11-07 09:30:00,24.04,24.09,23.96,24.03,591600.0,18.7273,18.7662,18.6649,18.7195,591600.0
2013-11-07 09:40:00,24.03,24.13,24.02,24.1,448200.0,18.7195,18.7974,18.7117,18.774,448200.0
2013-11-07 09:50:00,24.1,24.1,24.01,24.06,407800.0,18.774,18.774,18.7039,18.7428,407800.0
2013-11-07 10:00:00,24.06,24.09,24.03,24.04,430600.0,18.7428,18.7662,18.7195,18.7273,430600.0
2013-11-07 10:10:00,24.05,24.06,23.98,24.0,691600.0,18.7351,18.7428,18.6805,18.6961,691600.0
2013-11-07 10:20:00,24.0,24.06,23.98,24.01,498000.0,18.6961,18.7428,18.6805,18.7039,498000.0
2013-11-07 10:30:00,24.02,24.02,23.94,23.96,282800.0,18.7117,18.7117,18.6494,18.6649,282800.0
2013-11-07 10:40:00,23.96,23.99,23.92,23.95,498800.0,18.6649,18.6883,18.6338,18.6572,498800.0
2013-11-07 10:50:00,23.96,23.99,23.95,23.96,349000.0,18.6649,18.6883,18.6572,18.6649,349000.0
2013-11-07 11:00:00,23.96,23.99,23.92,23.92,420600.0,18.6649,18.6883,18.6338,18.6338,420600.0
2013-11-07 11:10:00,23.93,23.95,23.83,23.83,317600.0,18.6416,18.6572,18.5637,18.5637,317600.0
2013-11-07 11:20:00,23.84,23.86,23.81,23.83,374000.0,18.5715,18.587,18.5481,18.5637,374000.0
2013-11-07 11:30:00,23.84,23.86,23.82,23.83,305400.0,18.5715,18.587,18.5559,18.5637,305400.0
2013-11-07 11:40:00,23.83,23.86,23.82,23.85,252600.0,18.5637,18.587,18.5559,18.5793,252600.0
2013-11-07 11:50:00,23.85,23.88,23.85,23.87,305800.0,18.5793,18.6026,18.5793,18.5948,305800.0
2013-11-07 12:00:00,23.87,23.92,23.86,23.91,215400.0,18.5948,18.6338,18.587,18.626,215400.0
2013-11-07 12:10:00,23.91,23.93,23.9,23.92,222400.0,18.626,18.6416,18.6182,18.6338,222400.0
2013-11-07 12:20:00,23.92,23.93,23.9,23.91,112400.0,18.6338,18.6416,18.6182,18.626,112400.0
2013-11-07 12:30:00,23.91,23.92,23.85,23.86,177600.0,18.626,18.6338,18.5793,18.587,177600.0
2013-11-07 12:40:00,23.86,23.89,23.86,23.88,122000.0,18.587,18.6104,18.587,18.6026,122000.0
2013-11-07 12:50:00,23.88,23.88,23.82,23.82,310000.0,18.6026,18.6026,18.5559,18.5559,310000.0
2013-11-07 13:00:00,23.82,23.83,23.78,23.79,264800.0,18.5559,18.5637,18.5247,18.5325,264800.0
2013-11-07 13:10:00,23.79,23.81,23.77,23.78,184800.0,18.5325,18.5481,18.5169,18.5247,184800.0
2013-11-07 13:20:00,23.79,23.8,23.72,23.73,360800.0,18.5325,18.5403,18.478,18.4858,360800.0
2013-11-07 13:30:00,23.73,23.74,23.71,23.74,323000.0,18.4858,18.4936,18.4702,18.4936,323000.0
2013-11-07 13:40:00,23.74,23.75,23.71,23.71,617200.0,18.4936,18.5014,18.4702,18.4702,617200.0
2013-11-07 13:50:00,23.71,23.72,23.68,23.71,433800.0,18.4702,18.478,18.4468,18.4702,433800.0
2013-11-07 14:00:00,23.71,23.71,23.64,23.64,633000.0,18.4702,18.4702,18.4157,18.4157,633000.0
2013-11-07 14:10:00,23.64,23.68,23.61,23.66,468400.0,18.4157,18.4468,18.3923,18.4312,468400.0
2013-11-07 14:20:00,23.66,23.68,23.64,23.66,293000.0,18.4312,18.4468,18.4157,18.4312,293000.0
2013-11-07 14:30:00,23.66,23.7,23.62,23.7,478200.0,18.4312,18.4624,18.4001,18.4624,478200.0
2013-11-07 14:40:00,23.7,23.76,23.68,23.76,301000.0,18.4624,18.5091,18.4468,18.5091,301000.0
2013-11-07 14:50:00,23.75,23.78,23.74,23.75,268400.0,18.5014,18.5247,18.4936,18.5014,268400.0
2013-11-07 15:00:00,23.75,23.75,23.71,23.72,286400.0,18.5014,18.5014,18.4702,18.478,286400.0
2013-11-07 15:10:00,23.72,23.73,23.65,23.65,852200.0,18.478,18.4858,18.4235,18.4235,852200.0
2013-11-07 15:20:00,23.65,23.68,23.61,23.61,502800.0,18.4235,18.4468,18.3923,18.3923,502800.0
2013-11-07 15:30:00,23.61,23.65,23.59,23.65,703800.0,18.3923,18.4235,18.3767,18.4235,703800.0
2013-11-07 15:40:00,23.65,23.66,23.6,23.6,621800.0,18.4235,18.4312,18.3845,18.3845,621800.0
2013-11-07 15:50:00,23.6,23.65,23.56,23.62,2179400.0,18.3845,18.4235,18.3533,18.4001,2179400.0
2013-11-08 09:30:00,23.67,23.78,23.5,23.52,665800.0,18.439,18.5247,18.3066,18.3222,665800.0
2013-11-08 09:40:00,23.52,23.7,23.52,23.6,390800.0,18.3222,18.4624,18.3222,18.3845,390800.0
2013-11-08 09:50:00,23.6,23.6,23.48,23.51,485200.0,18.3845,18.3845,18.291,18.3144,485200.0
2013-11-08 10:00:00,23.51,23.59,23.46,23.59,660800.0,18.3144,18.3767,18.2754,18.3767,660800.0
2013-11-08 10:10:00,23.59,23.65,23.55,23.63,436400.0,18.3767,18.4235,18.3456,18.4079,436400.0
2013-11-08 10:20:00,23.63,23.69,23.63,23.69,491600.0,18.4079,18.4546,18.4079,18.4546,491600.0
2013-11-08 10:30:00,23.69,23.77,23.67,23.7,404800.0,18.4546,18.5169,18.439,18.4624,404800.0
2013-11-08 10:40:00,23.7,23.71,23.66,23.7,472800.0,18.4624,18.4702,18.4312,18.4624,472800.0
2013-11-08 10:50:00,23.7,23.73,23.66,23.71,516000.0,18.4624,18.4858,18.4312,18.4702,516000.0
2013-11-08 11:00:00,23.72,23.75,23.71,23.75,304600.0,18.478,18.5014,18.4702,18.5014,304600.0
2013-11-08 11:10:00,23.75,23.79,23.74,23.79,248800.0,18.5014,18.5325,18.4936,18.5325,248800.0
2013-11-08 11:20:00,23.79,23.79,23.74,23.77,233400.0,18.5325,18.5325,18.4936,18.5169,233400.0
2013-11-08 11:30:00,23.77,23.83,23.76,23.82,404200.0,18.5169,18.5637,18.5091,18.5559,404200.0
2013-11-08 11:40:00,23.82,23.84,23.78,23.8,221800.0,18.5559,18.5715,18.5247,18.5403,221800.0
2013-11-08 11:50:00,23.81,23.9,23.81,23.85,275600.0,18.5481,18.6182,18.5481,18.5793,275600.0
2013-11-08 12:00:00,23.86,23.96,23.85,23.94,302800.0,18.587,18.6649,18.5793,18.6494,302800.0
2013-11-08 12:10:00,23.94,23.99,23.93,23.97,366000.0,18.6494,18.6883,18.6416,18.6727,366000.0
2013-11-08 12:20:00,23.97,24.02,23.96,24.0,268200.0,18.6727,18.7117,18.6649,18.6961,268200.0
2013-11-08 12:30:00,24.0,24.01,23.97,24.0,265400.0,18.6961,18.7039,18.6727,18.6961,265400.0
2013-11-08 12:40:00,24.01,24.06,24.0,24.04,615800.0,18.7039,18.7428,18.6961,18.7273,615800.0
2013-11-08 12:50:00,24.05,24.06,24.0,24.06,289200.0,18.7351,18.7428,18.6961,18.7428,289200.0
2013-11-08 13:00:00,24.06,24.06,24.02,24.03,327000.0,18.7428,18.7428,18.7117,18.7195,327000.0
2013-11-08 13:10:00,24.02,24.05,24.0,24.0,370400.0,18.7117,18.7351,18.6961,18.6961,370400.0
2013-11-08 13:20:00,24.0,24.04,23.97,24.03,332200.0,18.6961,18.7273,18.6727,18.7195,332200.0
2013-11-08 13:30:00,24.03,24.04,24.0,24.0,153200.0,18.7195,18.7273,18.6961,18.6961,153200.0
2013-11-08 13:40:00,24.0,24.08,24.0,24.05,420800.0,18.6961,18.7584,18.6961,18.7351,420800.0
2013-11-08 13:50:00,24.05,24.05,24.02,24.05,404200.0,18.7351,18.7351,18.7117,18.7351,404200.0
2013-11-08 14:00:00,24.05,24.07,24.02,24.02,345200.0,18.7351,18.7506,18.7117,18.7117,345200.0
2013-11-08 14:10:00,24.02,24.08,24.02,24.08,271000.0,18.7117,18.7584,18.7117,18.7584,271000.0
2013-11-08 14:20:00,24.08,24.08,24.05,24.05,359600.0,18.7584,18.7584,18.7351,18.7351,359600.0
2013-11-08 14:30:00,24.05,24.05,24.0,24.02,310000.0,18.7351,18.7351,18.6961,18.7117,310000.0
2013-11-08 14:40:00,24.02,24.05,24.02,24.03,345600.0,18.7117,18.7351,18.7117,18.7195,345600.0
2013-11-08 14:50:00,24.04,24.08,24.03,24.04,435800.0,18.7273,18.7584,18.7195,18.7273,435800.0
2013-11-08 15:00:00,24.03,24.04,24.0,24.0,322600.0,18.7195,18.7273,18.6961,18.6961,322600.0
2013-11-08 15:10:00,24.01,24.02,23.98,23.98,285000.0,18.7039,18.7117,18.6805,18.6805,285000.0
2013-11-08 15:20:00,23.99,24.03,23.98,24.0,320800.0,18.6883,18.7195,18.6805,18.6961,320800.0
2013-11-08 15:30:00,24.0,24.03,23.99,24.01,417800.0,18.6961,18.7195,18.6883,18.7039,417800.0
2013-11-08 15:40:00,24.0,24.04,24.0,24.04,815400.0,18.6961,18.7273,18.6961,18.7273,815400.0
2013-11-08 15:50:00,24.04,24.12,24.02,24.07,2926600.0,18.7273,18.7896,18.7117,18.7506,2926600.0
2013-11-11 09:30:00,23.98,24.09,23.85,23.92,926600.0,18.6805,18.7662,18.5793,18.6338,926600.0
2013-11-11 09:40:00,23.92,23.93,23.82,23.86,561000.0,18.6338,18.6416,18.5559,18.587,561000.0
2013-11-11 09:50:00,23.85,23.88,23.79,23.88,769400.0,18.5793,18.6026,18.5325,18.6026,769400.0
2013-11-11 10:00:00,23.88,23.93,23.87,23.93,442200.0,18.6026,18.6416,18.5948,18.6416,442200.0
2013-11-11 10:10:00,23.93,23.93,23.86,23.9,700400.0,18.6416,18.6416,18.587,18.6182,700400.0
2013-11-11 10:20:00,23.9,23.9,23.82,23.83,261200.0,18.6182,18.6182,18.5559,18.5637,261200.0
2013-11-11 10:30:00,23.83,23.85,23.75,23.78,538800.0,18.5637,18.5793,18.5014,18.5247,538800.0
2013-11-11 10:40:00,23.78,23.81,23.75,23.8,265000.0,18.5247,18.5481,18.5014,18.5403,265000.0
2013-11-11 10:50:00,23.8,23.81,23.77,23.77,464000.0,18.5403,18.5481,18.5169,18.5169,464000.0
2013-11-11 11:00:00,23.77,23.77,23.7,23.73,586000.0,18.5169,18.5169,18.4624,18.4858,586000.0
2013-11-11 11:10:00,23.73,23.75,23.72,23.73,391400.0,18.4858,18.5014,18.478,18.4858,391400.0
2013-11-11 11:20:00,23.73,23.75,23.69,23.75,261200.0,18.4858,18.5014,18.4546,18.5014,261200.0
2013-11-11 11:30:00,23.75,23.75,23.68,23.69,536400.0,18.5014,18.5014,18.4468,18.4546,536400.0
2013-11-11 11:40:00,23.69,23.7,23.66,23.69,346200.0,18.4546,18.4624,18.4312,18.4546,346200.0
2013-11-11 11:50:00,23.69,23.7,23.66,23.68,400000.0,18.4546,18.4624,18.4312,18.4468,400000.0
2013-11-11 12:00:00,23.68,23.69,23.64,23.64,242000.0,18.4468,18.4546,18.4157,18.4157,242000.0
2013-11-11 12:10:00,23.65,23.66,23.59,23.6,584000.0,18.4235,18.4312,18.3767,18.3845,584000.0
2013-11-11 12:20:00,23.6,23.6,23.56,23.58,838400.0,18.3845,18.3845,18.3533,18.3689,838400.0
2013-11-11 12:30:00,23.58,23.58,23.53,23.54,308800.0,18.3689,18.3689,18.33,18.3378,308800.0
2013-11-11 12:40:00,23.54,23.57,23.53,23.55,437400.0,18.3378,18.3611,18.33,18.3456,437400.0
2013-11-11 12:50:00,23.55,23.57,23.54,23.57,507400.0,18.3456,18.3611,18.3378,18.3611,507400.0
2013-11-11 13:00:00,23.57,23.61,23.57,23.6,624800.0,18.3611,18.3923,18.3611,18.3845,624800.0
2013-11-11 13:10:00,23.6,23.61,23.59,23.6,304000.0,18.3845,18.3923,18.3767,18.3845,304000.0
2013-11-11 13:20:00,23.6,23.63,23.6,23.62,249400.0,18.3845,18.4079,18.3845,18.4001,249400.0
2013-11-11 13:30:00,23.63,23.63,23.6,23.62,160600.0,18.4079,18.4079,18.3845,18.4001,160600.0
2013-11-11 13:40:00,23.62,23.64,23.61,23.64,237800.0,18.4001,18.4157,18.3923,18.4157,237800.0
2013-11-11 13:50:00,23.64,23.68,23.64,23.67,347000.0,18.4157,18.4468,18.4157,18.439,347000.0
2013-11-11 14:00:00,23.68,23.68,23.65,23.66,263400.0,18.4468,18.4468,18.4235,18.4312,263400.0
2013-11-11 14:10:00,23.66,23.7,23.65,23.69,455600.0,18.4312,18.4624,18.4235,18.4546,455600.0
2013-11-11 14:20:00,23.68,23.73,23.68,23.73,256400.0,18.4468,18.4858,18.4468,18.4858,256400.0
2013-11-11 14:30:00,23.72,23.75,23.72,23.74,274600.0,18.478,18.5014,18.478,18.4936,274600.0
2013-11-11 14:40:00,23.74,23.75,23.73,23.75,198800.0,18.4936,18.5014,18.4858,18.5014,198800.0
2013-11-11 14:50:00,23.75,23.77,23.72,23.72,346000.0,18.5014,18.5169,18.478,18.478,346000.0
2013-11-11 15:00:00,23.72,23.73,23.7,23.71,219000.0,18.478,18.4858,18.4624,18.4702,219000.0
2013-11-11 15:10:00,23.71,23.74,23.7,23.73,227200.0,18.4702,18.4936,18.4624,18.4858,227200.0
2013-11-11 15:20:00,23.73,23.74,23.72,23.74,140000.0,18.4858,18.4936,18.478,18.4936,140000.0
2013-11-11 15:30:00,23.74,23.75,23.71,23.71,222400.0,18.4936,18.5014,18.4702,18.4702,222400.0
2013-11-11 15:40:00,23.71,23.72,23.7,23.7,345800.0,18.4702,18.478,18.4624,18.4624,345800.0
2013-11-11 15:50:00,23.7,23.72,23.67,23.68,1470400.0,18.4624,18.478,18.439,18.4468,1470400.0
2013-11-12 09:30:00,23.66,23.67,23.55,23.55,464400.0,18.4312,18.439,18.3456,18.3456,464400.0
2013-11-12 09:40:00,23.55,23.58,23.47,23.47,411000.0,18.3456,18.3689,18.2832,18.2832,411000.0
2013-11-12 09:50:00,23.47,23.48,23.43,23.43,402400.0,18.2832,18.291,18.2521,18.2521,402400.0
2013-11-12 10:00:00,23.43,23.46,23.35,23.4,908200.0,18.2521,18.2754,18.1898,18.2287,908200.0
2013-11-12 10:10:00,23.41,23.47,23.38,23.46,562000.0,18.2365,18.2832,18.2131,18.2754,562000.0
2013-11-12 10:20:00,23.46,23.46,23.43,23.45,433600.0,18.2754,18.2754,18.2521,18.2677,433600.0
2013-11-12 10:30:00,23.45,23.5,23.45,23.49,402800.0,18.2677,18.3066,18.2677,18.2988,402800.0
2013-11-12 10:40:00,23.49,23.49,23.41,23.44,261600.0,18.2988,18.2988,18.2365,18.2599,261600.0
2013-11-12 10:50:00,23.43,23.43,23.36,23.36,361200.0,18.2521,18.2521,18.1975,18.1975,361200.0
2013-11-12 11:00:00,23.36,23.42,23.36,23.39,324000.0,18.1975,18.2443,18.1975,18.2209,324000.0
2013-11-12 11:10:00,23.39,23.41,23.38,23.4,223600.0,18.2209,18.2365,18.2131,18.2287,223600.0
2013-11-12 11:20:00,23.4,23.41,23.34,23.36,362600.0,18.2287,18.2365,18.182,18.1975,362600.0
2013-11-12 11:30:00,23.37,23.4,23.33,23.33,437200.0,18.2053,18.2287,18.1742,18.1742,437200.0
2013-11-12 11:40:00,23.33,23.36,23.33,23.35,364600.0,18.1742,18.1975,18.1742,18.1898,364600.0
2013-11-12 11:50:00,23.36,23.37,23.35,23.36,337200.0,18.1975,18.2053,18.1898,18.1975,337200.0
2013-11-12 12:00:00,23.36,23.36,23.29,23.3,382800.0,18.1975,18.1975,18.143,18.1508,382800.0
2013-11-12 12:10:00,23.3,23.38,23.3,23.37,456200.0,18.1508,18.2131,18.1508,18.2053,456200.0
2013-11-12 12:20:00,23.37,23.39,23.36,23.38,365800.0,18.2053,18.2209,18.1975,18.2131,365800.0
2013-11-12 12:30:00,23.38,23.4,23.35,23.36,269000.0,18.2131,18.2287,18.1898,18.1975,269000.0
2013-11-12 12:40:00,23.36,23.42,23.36,23.42,210600.0,18.1975,18.2443,18.1975,18.2443,210600.0
2013-11-12 12:50:00,23.42,23.46,23.42,23.44,345000.0,18.2443,18.2754,18.2443,18.2599,345000.0
2013-11-12 13:00:00,23.44,23.45,23.4,23.43,316000.0,18.2599,18.2677,18.2287,18.2521,316000.0
2013-11-12 13:10:00,23.43,23.49,23.43,23.49,290400.0,18.2521,18.2988,18.2521,18.2988,290400.0
2013-11-12 13:20:00,23.49,23.5,23.46,23.46,393200.0,18.2988,18.3066,18.2754,18.2754,393200.0
2013-11-12 13:30:00,23.46,23.46,23.4,23.42,259800.0,18.2754,18.2754,18.2287,18.2443,259800.0
2013-11-12 13:40:00,23.41,23.45,23.41,23.43,255800.0,18.2365,18.2677,18.2365,18.2521,255800.0
2013-11-12 13:50:00,23.43,23.45,23.41,23.43,197600.0,18.2521,18.2677,18.2365,18.2521,197600.0
2013-11-12 14:00:00,23.43,23.43,23.41,23.42,202600.0,18.2521,18.2521,18.2365,18.2443,202600.0
2013-11-12 14:10:00,23.42,23.45,23.42,23.45,206200.0,18.2443,18.2677,18.2443,18.2677,206200.0
2013-11-12 14:20:00,23.46,23.47,23.42,23.46,312600.0,18.2754,18.2832,18.2443,18.2754,312600.0
2013-11-12 14:30:00,23.46,23.5,23.45,23.47,265200.0,18.2754,18.3066,18.2677,18.2832,265200.0
2013-11-12 14:40:00,23.47,23.52,23.47,23.51,199600.0,18.2832,18.3222,18.2832,18.3144,199600.0
2013-11-12 14:50:00,23.51,23.55,23.49,23.55,266200.0,18.3144,18.3456,18.2988,18.3456,266200.0
2013-11-12 15:00:00,23.55,23.57,23.52,23.53,282400.0,18.3456,18.3611,18.3222,18.33,282400.0
2013-11-12 15:10:00,23.53,23.55,23.52,23.52,233800.0,18.33,18.3456,18.3222,18.3222,233800.0
2013-11-12 15:20:00,23.52,23.53,23.48,23.49,419800.0,18.3222,18.33,18.291,18.2988,419800.0
2013-11-12 15:30:00,23.49,23.53,23.49,23.52,367600.0,18.2988,18.33,18.2988,18.3222,367600.0
2013-11-12 15:40:00,23.51,23.53,23.47,23.5,477400.0,18.3144,18.33,18.2832,18.3066,477400.0
2013-11-12 15:50:00,23.5,23.5,23.46,23.49,1706200.0,18.3066,18.3066,18.2754,18.2988,1706200.0
2013-11-13 09:30:00,23.43,23.47,23.32,23.38,729400.0,18.2521,18.2832,18.1664,18.2131,729400.0
2013-11-13 09:40:00,23.38,23.4,23.32,23.38,346200.0,18.2131,18.2287,18.1664,18.2131,346200.0
2013-11-13 09:50:00,23.38,23.39,23.34,23.36,329600.0,18.2131,18.2209,18.182,18.1975,329600.0
2013-11-13 10:00:00,23.37,23.39,23.31,23.34,276400.0,18.2053,18.2209,18.1586,18.182,276400.0
2013-11-13 10:10:00,23.34,23.4,23.33,23.39,304400.0,18.182,18.2287,18.1742,18.2209,304400.0
2013-11-13 10:20:00,23.39,23.4,23.34,23.38,469400.0,18.2209,18.2287,18.182,18.2131,469400.0
2013-11-13 10:30:00,23.38,23.38,23.35,23.36,261000.0,18.2131,18.2131,18.1898,18.1975,261000.0
2013-11-13 10:40:00,23.37,23.39,23.35,23.36,370600.0,18.2053,18.2209,18.1898,18.1975,370600.0
2013-11-13 10:50:00,23.36,23.4,23.36,23.38,324800.0,18.1975,18.2287,18.1975,18.2131,324800.0
2013-11-13 11:00:00,23.38,23.4,23.36,23.39,442000.0,18.2131,18.2287,18.1975,18.2209,442000.0
2013-11-13 11:10:00,23.39,23.4,23.35,23.35,640000.0,18.2209,18.2287,18.1898,18.1898,640000.0
2013-11-13 11:20:00,23.35,23.4,23.35,23.38,300600.0,18.1898,18.2287,18.1898,18.2131,300600.0
2013-11-13 11:30:00,23.38,23.43,23.38,23.4,299200.0,18.2131,18.2521,18.2131,18.2287,299200.0
2013-11-13 11:40:00,23.41,23.43,23.39,23.41,251400.0,18.2365,18.2521,18.2209,18.2365,251400.0
2013-11-13 11:50:00,23.42,23.43,23.4,23.42,313400.0,18.2443,18.2521,18.2287,18.2443,313400.0
2013-11-13 12:00:00,23.42,23.43,23.38,23.41,223200.0,18.2443,18.2521,18.2131,18.2365,223200.0
2013-11-13 12:10:00,23.41,23.41,23.38,23.41,164200.0,18.2365,18.2365,18.2131,18.2365,164200.0
2013-11-13 12:20:00,23.41,23.49,23.41,23.49,457000.0,18.2365,18.2988,18.2365,18.2988,457000.0
2013-11-13 12:30:00,23.49,23.52,23.48,23.52,248600.0,18.2988,18.3222,18.291,18.3222,248600.0
2013-11-13 12:40:00,23.52,23.55,23.52,23.54,172200.0,18.3222,18.3456,18.3222,18.3378,172200.0
2013-11-13 12:50:00,23.54,23.56,23.52,23.56,175000.0,18.3378,18.3533,18.3222,18.3533,175000.0
2013-11-13 13:00:00,23.56,23.57,23.49,23.49,187200.0,18.3533,18.3611,18.2988,18.2988,187200.0
2013-11-13 13:10:00,23.49,23.53,23.49,23.53,146600.0,18.2988,18.33,18.2988,18.33,146600.0
2013-11-13 13:20:00,23.53,23.59,23.52,23.59,205200.0,18.33,18.3767,18.3222,18.3767,205200.0
2013-11-13 13:30:00,23.58,23.58,23.53,23.53,329600.0,18.3689,18.3689,18.33,18.33,329600.0
2013-11-13 13:40:00,23.53,23.59,23.52,23.56,409400.0,18.33,18.3767,18.3222,18.3533,409400.0
2013-11-13 13:50:00,23.56,23.56,23.54,23.56,156000.0,18.3533,18.3533,18.3378,18.3533,156000.0
2013-11-13 14:00:00,23.56,23.58,23.55,23.58,167400.0,18.3533,18.3689,18.3456,18.3689,167400.0
2013-11-13 14:10:00,23.58,23.6,23.57,23.59,192800.0,18.3689,18.3845,18.3611,18.3767,192800.0
2013-11-13 14:20:00,23.59,23.63,23.59,23.59,211600.0,18.3767,18.4079,18.3767,18.3767,211600.0
2013-11-13 14:30:00,23.59,23.59,23.57,23.57,138400.0,18.3767,18.3767,18.3611,18.3611,138400.0
2013-11-13 14:40:00,23.57,23.6,23.56,23.58,174200.0,18.3611,18.3845,18.3533,18.3689,174200.0
2013-11-13 14:50:00,23.58,23.58,23.55,23.56,178200.0,18.3689,18.3689,18.3456,18.3533,178200.0
2013-11-13 15:00:00,23.56,23.58,23.55,23.58,353800.0,18.3533,18.3689,18.3456,18.3689,353800.0
2013-11-13 15:10:00,23.58,23.6,23.58,23.6,206800.0,18.3689,18.3845,18.3689,18.3845,206800.0
2013-11-13 15:20:00,23.6,23.61,23.58,23.59,229800.0,18.3845,18.3923,18.3689,18.3767,229800.0
2013-11-13 15:30:00,23.59,23.64,23.58,23.64,450400.0,18.3767,18.4157,18.3689,18.4157,450400.0
2013-11-13 15:40:00,23.64,23.68,23.63,23.68,593800.0,18.4157,18.4468,18.4079,18.4468,593800.0
2013-11-13 15:50:00,23.68,23.71,23.66,23.7,1856000.0,18.4468,18.4702,18.4312,18.4624,1856000.0
2013-11-14 09:30:00,23.76,23.84,23.71,23.77,914800.0,18.5091,18.5715,18.4702,18.5169,914800.0
2013-11-14 09:40:00,23.77,23.77,23.67,23.67,664800.0,18.5169,18.5169,18.439,18.439,664800.0
2013-11-14 09:50:00,23.66,23.74,23.62,23.72,583200.0,18.4312,18.4936,18.4001,18.478,583200.0
2013-11-14 10:00:00,23.74,23.75,23.68,23.71,367200.0,18.4936,18.5014,18.4468,18.4702,367200.0
2013-11-14 10:10:00,23.71,23.76,23.71,23.75,284400.0,18.4702,18.5091,18.4702,18.5014,284400.0
2013-11-14 10:20:00,23.75,23.78,23.69,23.7,337200.0,18.5014,18.5247,18.4546,18.4624,337200.0
2013-11-14 10:30:00,23.7,23.77,23.68,23.77,516800.0,18.4624,18.5169,18.4468,18.5169,516800.0
2013-11-14 10:40:00,23.77,23.8,23.74,23.78,259400.0,18.5169,18.5403,18.4936,18.5247,259400.0
2013-11-14 10:50:00,23.77,23.78,23.74,23.77,433600.0,18.5169,18.5247,18.4936,18.5169,433600.0
2013-11-14 11:00:00,23.77,23.8,23.75,23.8,314800.0,18.5169,18.5403,18.5014,18.5403,314800.0
2013-11-14 11:10:00,23.8,23.89,23.8,23.87,254400.0,18.5403,18.6104,18.5403,18.5948,254400.0
2013-11-14 11:20:00,23.87,23.88,23.84,23.85,200800.0,18.5948,18.6026,18.5715,18.5793,200800.0
2013-11-14 11:30:00,23.85,23.86,23.8,23.81,160400.0,18.5793,18.587,18.5403,18.5481,160400.0
2013-11-14 11:40:00,23.81,23.83,23.81,23.82,153000.0,18.5481,18.5637,18.5481,18.5559,153000.0
2013-11-14 11:50:00,23.82,23.86,23.82,23.85,194000.0,18.5559,18.587,18.5559,18.5793,194000.0
2013-11-14 12:00:00,23.85,23.85,23.82,23.83,111000.0,18.5793,18.5793,18.5559,18.5637,111000.0
2013-11-14 12:10:00,23.82,23.83,23.79,23.8,190000.0,18.5559,18.5637,18.5325,18.5403,190000.0
2013-11-14 12:20:00,23.8,23.82,23.79,23.82,77600.0,18.5403,18.5559,18.5325,18.5559,77600.0
2013-11-14 12:30:00,23.82,23.85,23.81,23.85,166400.0,18.5559,18.5793,18.5481,18.5793,166400.0
2013-11-14 12:40:00,23.84,23.86,23.83,23.83,95600.0,18.5715,18.587,18.5637,18.5637,95600.0
2013-11-14 12:50:00,23.83,23.84,23.82,23.82,82600.0,18.5637,18.5715,18.5559,18.5559,82600.0
2013-11-14 13:00:00,23.82,23.85,23.81,23.81,200600.0,18.5559,18.5793,18.5481,18.5481,200600.0
2013-11-14 13:10:00,23.81,23.81,23.79,23.81,160400.0,18.5481,18.5481,18.5325,18.5481,160400.0
2013-11-14 13:20:00,23.81,23.82,23.78,23.78,119000.0,18.5481,18.5559,18.5247,18.5247,119000.0
2013-11-14 13:30:00,23.78,23.8,23.78,23.79,163400.0,18.5247,18.5403,18.5247,18.5325,163400.0
2013-11-14 13:40:00,23.79,23.83,23.79,23.83,120000.0,18.5325,18.5637,18.5325,18.5637,120000.0
2013-11-14 13:50:00,23.83,23.83,23.77,23.78,286000.0,18.5637,18.5637,18.5169,18.5247,286000.0
2013-11-14 14:00:00,23.78,23.78,23.76,23.76,142600.0,18.5247,18.5247,18.5091,18.5091,142600.0
2013-11-14 14:10:00,23.76,23.81,23.76,23.81,148000.0,18.5091,18.5481,18.5091,18.5481,148000.0
2013-11-14 14:20:00,23.8,23.82,23.79,23.81,194400.0,18.5403,18.5559,18.5325,18.5481,194400.0
2013-11-14 14:30:00,23.8,23.81,23.78,23.79,213400.0,18.5403,18.5481,18.5247,18.5325,213400.0
2013-11-14 14:40:00,23.8,23.81,23.79,23.79,169600.0,18.5403,18.5481,18.5325,18.5325,169600.0
2013-11-14 14:50:00,23.79,23.81,23.78,23.79,234400.0,18.5325,18.5481,18.5247,18.5325,234400.0
2013-11-14 15:00:00,23.8,23.83,23.79,23.83,179800.0,18.5403,18.5637,18.5325,18.5637,179800.0
2013-11-14 15:10:00,23.83,23.85,23.82,23.83,261400.0,18.5637,18.5793,18.5559,18.5637,261400.0
2013-11-14 15:20:00,23.83,23.85,23.83,23.84,205800.0,18.5637,18.5793,18.5637,18.5715,205800.0
2013-11-14 15:30:00,23.84,23.86,23.84,23.85,224600.0,18.5715,18.587,18.5715,18.5793,224600.0
2013-11-14 15:40:00,23.85,23.89,23.85,23.86,766000.0,18.5793,18.6104,18.5793,18.587,766000.0
2013-11-14 15:50:00,23.86,23.87,23.84,23.84,1371800.0,18.587,18.5948,18.5715,18.5715,1371800.0
2013-11-15 09:30:00,23.92,24.0,23.82,23.85,3377400.0,18.6338,18.6961,18.5559,18.5793,3377400.0
2013-11-15 09:40:00,23.85,23.86,23.81,23.85,565400.0,18.5793,18.587,18.5481,18.5793,565400.0
2013-11-15 09:50:00,23.85,23.86,23.77,23.79,478400.0,18.5793,18.587,18.5169,18.5325,478400.0
2013-11-15 10:00:00,23.79,23.79,23.7,23.72,732800.0,18.5325,18.5325,18.4624,18.478,732800.0
2013-11-15 10:10:00,23.72,23.8,23.72,23.78,749400.0,18.478,18.5403,18.478,18.5247,749400.0
2013-11-15 10:20:00,23.78,23.86,23.78,23.84,303800.0,18.5247,18.587,18.5247,18.5715,303800.0
2013-11-15 10:30:00,23.84,23.84,23.8,23.83,287400.0,18.5715,18.5715,18.5403,18.5637,287400.0
2013-11-15 10:40:00,23.83,23.85,23.8,23.82,114600.0,18.5637,18.5793,18.5403,18.5559,114600.0
2013-11-15 10:50:00,23.82,23.83,23.8,23.83,495000.0,18.5559,18.5637,18.5403,18.5637,495000.0
2013-11-15 11:00:00,23.82,23.84,23.82,23.83,1060000.0,18.5559,18.5715,18.5559,18.5637,1060000.0
2013-11-15 11:10:00,23.83,23.83,23.8,23.8,622600.0,18.5637,18.5637,18.5403,18.5403,622600.0
2013-11-15 11:20:00,23.8,23.83,23.8,23.82,271800.0,18.5403,18.5637,18.5403,18.5559,271800.0
2013-11-15 11:30:00,23.81,23.82,23.78,23.78,198200.0,18.5481,18.5559,18.5247,18.5247,198200.0
2013-11-15 11:40:00,23.78,23.79,23.76,23.78,103800.0,18.5247,18.5325,18.5091,18.5247,103800.0
2013-11-15 11:50:00,23.78,23.78,23.75,23.76,168000.0,18.5247,18.5247,18.5014,18.5091,168000.0
2013-11-15 12:00:00,23.76,23.78,23.76,23.78,169200.0,18.5091,18.5247,18.5091,18.5247,169200.0
2013-11-15 12:10:00,23.78,23.78,23.76,23.78,220000.0,18.5247,18.5247,18.5091,18.5247,220000.0
2013-11-15 12:20:00,23.78,23.81,23.78,23.8,296000.0,18.5247,18.5481,18.5247,18.5403,296000.0
2013-11-15 12:30:00,23.8,23.81,23.76,23.77,350200.0,18.5403,18.5481,18.5091,18.5169,350200.0
2013-11-15 12:40:00,23.77,23.77,23.75,23.76,84200.0,18.5169,18.5169,18.5014,18.5091,84200.0
2013-11-15 12:50:00,23.77,23.78,23.75,23.75,105400.0,18.5169,18.5247,18.5014,18.5014,105400.0
2013-11-15 13:00:00,23.75,23.78,23.74,23.77,196400.0,18.5014,18.5247,18.4936,18.5169,196400.0
2013-11-15 13:10:00,23.77,23.78,23.76,23.77,112200.0,18.5169,18.5247,18.5091,18.5169,112200.0
2013-11-15 13:20:00,23.77,23.78,23.75,23.75,201000.0,18.5169,18.5247,18.5014,18.5014,201000.0
2013-11-15 13:30:00,23.75,23.78,23.75,23.76,172200.0,18.5014,18.5247,18.5014,18.5091,172200.0
2013-11-15 13:40:00,23.77,23.78,23.75,23.75,140200.0,18.5169,18.5247,18.5014,18.5014,140200.0
2013-11-15 13:50:00,23.75,23.75,23.73,23.73,116000.0,18.5014,18.5014,18.4858,18.4858,116000.0
2013-11-15 14:00:00,23.73,23.75,23.73,23.75,232000.0,18.4858,18.5014,18.4858,18.5014,232000.0
2013-11-15 14:10:00,23.75,23.75,23.74,23.74,504200.0,18.5014,18.5014,18.4936,18.4936,504200.0
2013-11-15 14:20:00,23.74,23.75,23.74,23.75,212400.0,18.4936,18.5014,18.4936,18.5014,212400.0
2013-11-15 14:30:00,23.74,23.75,23.72,23.73,360200.0,18.4936,18.5014,18.478,18.4858,360200.0
2013-11-15 14:40:00,23.73,23.75,23.72,23.73,273000.0,18.4858,18.5014,18.478,18.4858,273000.0
2013-11-15 14:50:00,23.73,23.77,23.73,23.76,269000.0,18.4858,18.5169,18.4858,18.5091,269000.0
2013-11-15 15:00:00,23.75,23.8,23.75,23.79,318800.0,18.5014,18.5403,18.5014,18.5325,318800.0
2013-11-15 15:10:00,23.79,23.79,23.77,23.78,408000.0,18.5325,18.5325,18.5169,18.5247,408000.0
2013-11-15 15:20:00,23.78,23.79,23.77,23.78,409200.0,18.5247,18.5325,18.5169,18.5247,409200.0
2013-11-15 15:30:00,23.78,23.79,23.77,23.78,495200.0,18.5247,18.5325,18.5169,18.5247,495200.0
2013-11-15 15:40:00,23.78,23.83,23.78,23.83,894200.0,18.5247,18.5637,18.5247,18.5637,894200.0
2013-11-15 15:50:00,23.83,23.87,23.82,23.86,1658200.0,18.5637,18.5948,18.5559,18.587,1658200.0
2013-11-18 09:30:00,23.82,23.96,23.8,23.93,702800.0,18.5559,18.6649,18.5403,18.6416,702800.0
2013-11-18 09:40:00,23.94,23.96,23.82,23.84,495000.0,18.6494,18.6649,18.5559,18.5715,495000.0
2013-11-18 09:50:00,23.85,23.88,23.79,23.8,273800.0,18.5793,18.6026,18.5325,18.5403,273800.0
2013-11-18 10:00:00,23.79,23.82,23.75,23.8,243000.0,18.5325,18.5559,18.5014,18.5403,243000.0
2013-11-18 10:10:00,23.81,23.86,23.8,23.85,361000.0,18.5481,18.587,18.5403,18.5793,361000.0
2013-11-18 10:20:00,23.85,23.88,23.82,23.82,238600.0,18.5793,18.6026,18.5559,18.5559,238600.0
2013-11-18 10:30:00,23.83,23.87,23.82,23.85,288200.0,18.5637,18.5948,18.5559,18.5793,288200.0
2013-11-18 10:40:00,23.85,23.88,23.84,23.87,190800.0,18.5793,18.6026,18.5715,18.5948,190800.0
2013-11-18 10:50:00,23.87,23.88,23.86,23.87,178800.0,18.5948,18.6026,18.587,18.5948,178800.0
2013-11-18 11:00:00,23.86,23.89,23.85,23.85,575800.0,18.587,18.6104,18.5793,18.5793,575800.0
2013-11-18 11:10:00,23.85,23.86,23.83,23.85,147000.0,18.5793,18.587,18.5637,18.5793,147000.0
2013-11-18 11:20:00,23.85,23.86,23.85,23.85,146000.0,18.5793,18.587,18.5793,18.5793,146000.0
2013-11-18 11:30:00,23.85,23.86,23.82,23.84,359400.0,18.5793,18.587,18.5559,18.5715,359400.0
2013-11-18 11:40:00,23.84,23.86,23.82,23.86,161200.0,18.5715,18.587,18.5559,18.587,161200.0
2013-11-18 11:50:00,23.86,23.86,23.84,23.84,251600.0,18.587,18.587,18.5715,18.5715,251600.0
2013-11-18 12:00:00,23.84,23.88,23.84,23.85,208000.0,18.5715,18.6026,18.5715,18.5793,208000.0
2013-11-18 12:10:00,23.85,23.86,23.84,23.85,188600.0,18.5793,18.587,18.5715,18.5793,188600.0
2013-11-18 12:20:00,23.85,23.86,23.85,23.85,196000.0,18.5793,18.587,18.5793,18.5793,196000.0
2013-11-18 12:30:00,23.85,23.86,23.83,23.83,370800.0,18.5793,18.587,18.5637,18.5637,370800.0
2013-11-18 12:40:00,23.84,23.85,23.82,23.84,324400.0,18.5715,18.5793,18.5559,18.5715,324400.0
2013-11-18 12:50:00,23.84,23.88,23.84,23.88,237200.0,18.5715,18.6026,18.5715,18.6026,237200.0
2013-11-18 13:00:00,23.88,23.9,23.86,23.89,323200.0,18.6026,18.6182,18.587,18.6104,323200.0
2013-11-18 13:10:00,23.89,23.91,23.89,23.9,195800.0,18.6104,18.626,18.6104,18.6182,195800.0
2013-11-18 13:20:00,23.91,23.91,23.89,23.89,198000.0,18.626,18.626,18.6104,18.6104,198000.0
2013-11-18 13:30:00,23.89,23.89,23.86,23.87,204800.0,18.6104,18.6104,18.587,18.5948,204800.0
2013-11-18 13:40:00,23.87,23.88,23.86,23.86,119200.0,18.5948,18.6026,18.587,18.587,119200.0
2013-11-18 13:50:00,23.86,23.88,23.86,23.88,118000.0,18.587,18.6026,18.587,18.6026,118000.0
2013-11-18 14:00:00,23.88,23.88,23.86,23.88,151000.0,18.6026,18.6026,18.587,18.6026,151000.0
2013-11-18 14:10:00,23.88,23.88,23.86,23.86,324200.0,18.6026,18.6026,18.587,18.587,324200.0
2013-11-18 14:20:00,23.87,23.91,23.86,23.91,245600.0,18.5948,18.626,18.587,18.626,245600.0
2013-11-18 14:30:00,23.91,23.91,23.88,23.88,366200.0,18.626,18.626,18.6026,18.6026,366200.0
2013-11-18 14:40:00,23.89,23.89,23.84,23.84,292800.0,18.6104,18.6104,18.5715,18.5715,292800.0
2013-11-18 14:50:00,23.85,23.86,23.84,23.84,264200.0,18.5793,18.587,18.5715,18.5715,264200.0
2013-11-18 15:00:00,23.84,23.84,23.78,23.78,393800.0,18.5715,18.5715,18.5247,18.5247,393800.0
2013-11-18 15:10:00,23.78,23.8,23.74,23.78,441200.0,18.5247,18.5403,18.4936,18.5247,441200.0
2013-11-18 15:20:00,23.78,23.78,23.71,23.74,497400.0,18.5247,18.5247,18.4702,18.4936,497400.0
2013-11-18 15:30:00,23.75,23.75,23.7,23.71,509000.0,18.5014,18.5014,18.4624,18.4702,509000.0
2013-11-18 15:40:00,23.71,23.72,23.68,23.69,772200.0,18.4702,18.478,18.4468,18.4546,772200.0
2013-11-18 15:50:00,23.7,23.71,23.67,23.71,2129800.0,18.4624,18.4702,18.439,18.4702,2129800.0
2013-11-19 09:30:00,23.74,23.74,23.58,23.59,533200.0,18.4936,18.4936,18.3689,18.3767,533200.0
2013-11-19 09:40:00,23.59,23.61,23.55,23.6,283000.0,18.3767,18.3923,18.3456,18.3845,283000.0
2013-11-19 09:50:00,23.6,23.65,23.6,23.63,400200.0,18.3845,18.4235,18.3845,18.4079,400200.0
2013-11-19 10:00:00,23.64,23.68,23.63,23.67,292800.0,18.4157,18.4468,18.4079,18.439,292800.0
2013-11-19 10:10:00,23.67,23.7,23.65,23.69,187000.0,18.439,18.4624,18.4235,18.4546,187000.0
2013-11-19 10:20:00,23.69,23.71,23.67,23.71,252600.0,18.4546,18.4702,18.439,18.4702,252600.0
2013-11-19 10:30:00,23.71,23.73,23.68,23.7,541200.0,18.4702,18.4858,18.4468,18.4624,541200.0
2013-11-19 10:40:00,23.7,23.72,23.67,23.67,751200.0,18.4624,18.478,18.439,18.439,751200.0
2013-11-19 10:50:00,23.67,23.68,23.64,23.67,198200.0,18.439,18.4468,18.4157,18.439,198200.0
2013-11-19 11:00:00,23.68,23.69,23.66,23.66,140200.0,18.4468,18.4546,18.4312,18.4312,140200.0
2013-11-19 11:10:00,23.66,23.66,23.61,23.66,128600.0,18.4312,18.4312,18.3923,18.4312,128600.0
2013-11-19 11:20:00,23.66,23.66,23.62,23.65,154600.0,18.4312,18.4312,18.4001,18.4235,154600.0
2013-11-19 11:30:00,23.65,23.66,23.64,23.65,128400.0,18.4235,18.4312,18.4157,18.4235,128400.0
2013-11-19 11:40:00,23.65,23.66,23.63,23.64,239200.0,18.4235,18.4312,18.4079,18.4157,239200.0
2013-11-19 11:50:00,23.64,23.64,23.63,23.64,147400.0,18.4157,18.4157,18.4079,18.4157,147400.0
2013-11-19 12:00:00,23.64,23.69,23.63,23.69,178400.0,18.4157,18.4546,18.4079,18.4546,178400.0
2013-11-19 12:10:00,23.69,23.7,23.68,23.68,183600.0,18.4546,18.4624,18.4468,18.4468,183600.0
2013-11-19 12:20:00,23.68,23.75,23.68,23.74,220600.0,18.4468,18.5014,18.4468,18.4936,220600.0
2013-11-19 12:30:00,23.74,23.78,23.73,23.77,207200.0,18.4936,18.5247,18.4858,18.5169,207200.0
2013-11-19 12:40:00,23.77,23.78,23.75,23.77,157200.0,18.5169,18.5247,18.5014,18.5169,157200.0
2013-11-19 12:50:00,23.77,23.78,23.74,23.74,149600.0,18.5169,18.5247,18.4936,18.4936,149600.0
2013-11-19 13:00:00,23.74,23.74,23.7,23.72,228000.0,18.4936,18.4936,18.4624,18.478,228000.0
2013-11-19 13:10:00,23.71,23.72,23.69,23.71,160200.0,18.4702,18.478,18.4546,18.4702,160200.0
2013-11-19 13:20:00,23.71,23.72,23.66,23.66,212600.0,18.4702,18.478,18.4312,18.4312,212600.0
2013-11-19 13:30:00,23.66,23.67,23.64,23.65,376800.0,18.4312,18.439,18.4157,18.4235,376800.0
2013-11-19 13:40:00,23.65,23.67,23.65,23.66,107600.0,18.4235,18.439,18.4235,18.4312,107600.0
2013-11-19 13:50:00,23.66,23.66,23.61,23.63,136800.0,18.4312,18.4312,18.3923,18.4079,136800.0
2013-11-19 14:00:00,23.62,23.66,23.61,23.63,215600.0,18.4001,18.4312,18.3923,18.4079,215600.0
2013-11-19 14:10:00,23.63,23.67,23.62,23.67,133800.0,18.4079,18.439,18.4001,18.439,133800.0
2013-11-19 14:20:00,23.67,23.67,23.63,23.65,219400.0,18.439,18.439,18.4079,18.4235,219400.0
2013-11-19 14:30:00,23.65,23.7,23.65,23.69,245800.0,18.4235,18.4624,18.4235,18.4546,245800.0
2013-11-19 14:40:00,23.69,23.74,23.69,23.72,246800.0,18.4546,18.4936,18.4546,18.478,246800.0
2013-11-19 14:50:00,23.72,23.72,23.68,23.71,237800.0,18.478,18.478,18.4468,18.4702,237800.0
2013-11-19 15:00:00,23.71,23.74,23.7,23.74,276000.0,18.4702,18.4936,18.4624,18.4936,276000.0
2013-11-19 15:10:00,23.74,23.79,23.74,23.79,296800.0,18.4936,18.5325,18.4936,18.5325,296800.0
2013-11-19 15:20:00,23.79,23.79,23.75,23.75,226400.0,18.5325,18.5325,18.5014,18.5014,226400.0
2013-11-19 15:30:00,23.75,23.77,23.73,23.75,448600.0,18.5014,18.5169,18.4858,18.5014,448600.0
2013-11-19 15:40:00,23.75,23.75,23.71,23.71,573000.0,18.5014,18.5014,18.4702,18.4702,573000.0
2013-11-19 15:50:00,23.72,23.74,23.7,23.73,1144200.0,18.478,18.4936,18.4624,18.4858,1144200.0
2013-11-20 09:30:00,23.85,23.93,23.72,23.73,1111600.0,18.5793,18.6416,18.478,18.4858,1111600.0
2013-11-20 09:40:00,23.72,23.76,23.7,23.75,332800.0,18.478,18.5091,18.4624,18.5014,332800.0
2013-11-20 09:50:00,23.75,23.76,23.68,23.71,338000.0,18.5014,18.5091,18.4468,18.4702,338000.0
2013-11-20 10:00:00,23.71,23.73,23.66,23.67,234600.0,18.4702,18.4858,18.4312,18.439,234600.0
2013-11-20 10:10:00,23.67,23.69,23.6,23.61,611800.0,18.439,18.4546,18.3845,18.3923,611800.0
2013-11-20 10:20:00,23.61,23.71,23.61,23.65,431200.0,18.3923,18.4702,18.3923,18.4235,431200.0
2013-11-20 10:30:00,23.64,23.66,23.58,23.6,259000.0,18.4157,18.4312,18.3689,18.3845,259000.0
2013-11-20 10:40:00,23.6,23.6,23.55,23.57,513000.0,18.3845,18.3845,18.3456,18.3611,513000.0
2013-11-20 10:50:00,23.57,23.61,23.53,23.61,955800.0,18.3611,18.3923,18.33,18.3923,955800.0
2013-11-20 11:00:00,23.61,23.64,23.58,23.63,286800.0,18.3923,18.4157,18.3689,18.4079,286800.0
2013-11-20 11:10:00,23.63,23.64,23.58,23.6,324000.0,18.4079,18.4157,18.3689,18.3845,324000.0
2013-11-20 11:20:00,23.6,23.65,23.59,23.65,261000.0,18.3845,18.4235,18.3767,18.4235,261000.0
2013-11-20 11:30:00,23.65,23.65,23.61,23.63,175200.0,18.4235,18.4235,18.3923,18.4079,175200.0
2013-11-20 11:40:00,23.63,23.66,23.63,23.66,136600.0,18.4079,18.4312,18.4079,18.4312,136600.0
2013-11-20 11:50:00,23.66,23.68,23.65,23.66,154400.0,18.4312,18.4468,18.4235,18.4312,154400.0
2013-11-20 12:00:00,23.66,23.7,23.65,23.68,137600.0,18.4312,18.4624,18.4235,18.4468,137600.0
2013-11-20 12:10:00,23.68,23.71,23.67,23.7,169600.0,18.4468,18.4702,18.439,18.4624,169600.0
2013-11-20 12:20:00,23.7,23.74,23.7,23.72,251800.0,18.4624,18.4936,18.4624,18.478,251800.0
2013-11-20 12:30:00,23.72,23.74,23.71,23.71,93200.0,18.478,18.4936,18.4702,18.4702,93200.0
2013-11-20 12:40:00,23.71,23.73,23.68,23.71,139000.0,18.4702,18.4858,18.4468,18.4702,139000.0
2013-11-20 12:50:00,23.71,23.72,23.7,23.7,169600.0,18.4702,18.478,18.4624,18.4624,169600.0
2013-11-20 13:00:00,23.7,23.72,23.69,23.71,109200.0,18.4624,18.478,18.4546,18.4702,109200.0
2013-11-20 13:10:00,23.71,23.72,23.67,23.67,84000.0,18.4702,18.478,18.439,18.439,84000.0
2013-11-20 13:20:00,23.67,23.67,23.64,23.65,83800.0,18.439,18.439,18.4157,18.4235,83800.0
2013-11-20 13:30:00,23.64,23.68,23.64,23.68,81200.0,18.4157,18.4468,18.4157,18.4468,81200.0
2013-11-20 13:40:00,23.68,23.7,23.68,23.68,86200.0,18.4468,18.4624,18.4468,18.4468,86200.0
2013-11-20 13:50:00,23.69,23.69,23.67,23.68,94200.0,18.4546,18.4546,18.439,18.4468,94200.0
2013-11-20 14:00:00,23.68,23.68,23.59,23.62,533000.0,18.4468,18.4468,18.3767,18.4001,533000.0
2013-11-20 14:10:00,23.63,23.63,23.54,23.59,474600.0,18.4079,18.4079,18.3378,18.3767,474600.0
2013-11-20 14:20:00,23.59,23.6,23.56,23.57,355400.0,18.3767,18.3845,18.3533,18.3611,355400.0
2013-11-20 14:30:00,23.57,23.57,23.5,23.52,383400.0,18.3611,18.3611,18.3066,18.3222,383400.0
2013-11-20 14:40:00,23.52,23.53,23.48,23.52,478400.0,18.3222,18.33,18.291,18.3222,478400.0
2013-11-20 14:50:00,23.52,23.53,23.48,23.5,770400.0,18.3222,18.33,18.291,18.3066,770400.0
2013-11-20 15:00:00,23.5,23.5,23.38,23.4,609400.0,18.3066,18.3066,18.2131,18.2287,609400.0
2013-11-20 15:10:00,23.4,23.45,23.39,23.42,514600.0,18.2287,18.2677,18.2209,18.2443,514600.0
2013-11-20 15:20:00,23.42,23.45,23.4,23.43,508200.0,18.2443,18.2677,18.2287,18.2521,508200.0
2013-11-20 15:30:00,23.43,23.44,23.41,23.44,376400.0,18.2521,18.2599,18.2365,18.2599,376400.0
2013-11-20 15:40:00,23.44,23.46,23.43,23.45,551400.0,18.2599,18.2754,18.2521,18.2677,551400.0
2013-11-20 15:50:00,23.44,23.45,23.41,23.43,1368600.0,18.2599,18.2677,18.2365,18.2521,1368600.0
2013-11-21 09:30:00,23.57,23.62,23.47,23.52,467000.0,18.3611,18.4001,18.2832,18.3222,467000.0
2013-11-21 09:40:00,23.53,23.53,23.46,23.5,509600.0,18.33,18.33,18.2754,18.3066,509600.0
2013-11-21 09:50:00,23.5,23.57,23.48,23.54,494400.0,18.3066,18.3611,18.291,18.3378,494400.0
2013-11-21 10:00:00,23.55,23.59,23.53,23.54,288000.0,18.3456,18.3767,18.33,18.3378,288000.0
2013-11-21 10:10:00,23.54,23.62,23.54,23.61,437600.0,18.3378,18.4001,18.3378,18.3923,437600.0
2013-11-21 10:20:00,23.61,23.62,23.6,23.62,341400.0,18.3923,18.4001,18.3845,18.4001,341400.0
2013-11-21 10:30:00,23.61,23.62,23.58,23.6,613000.0,18.3923,18.4001,18.3689,18.3845,613000.0
2013-11-21 10:40:00,23.6,23.67,23.6,23.66,601200.0,18.3845,18.439,18.3845,18.4312,601200.0
2013-11-21 10:50:00,23.65,23.65,23.59,23.6,364000.0,18.4235,18.4235,18.3767,18.3845,364000.0
2013-11-21 11:00:00,23.6,23.61,23.55,23.55,294600.0,18.3845,18.3923,18.3456,18.3456,294600.0
2013-11-21 11:10:00,23.55,23.58,23.55,23.58,117800.0,18.3456,18.3689,18.3456,18.3689,117800.0
2013-11-21 11:20:00,23.58,23.59,23.56,23.58,242200.0,18.3689,18.3767,18.3533,18.3689,242200.0
2013-11-21 11:30:00,23.58,23.59,23.56,23.57,171200.0,18.3689,18.3767,18.3533,18.3611,171200.0
2013-11-21 11:40:00,23.57,23.57,23.56,23.57,122000.0,18.3611,18.3611,18.3533,18.3611,122000.0
2013-11-21 11:50:00,23.57,23.61,23.54,23.61,498400.0,18.3611,18.3923,18.3378,18.3923,498400.0
2013-11-21 12:00:00,23.61,23.63,23.6,23.61,78600.0,18.3923,18.4079,18.3845,18.3923,78600.0
2013-11-21 12:10:00,23.61,23.63,23.6,23.63,70000.0,18.3923,18.4079,18.3845,18.4079,70000.0
2013-11-21 12:20:00,23.63,23.68,23.63,23.68,193800.0,18.4079,18.4468,18.4079,18.4468,193800.0
2013-11-21 12:30:00,23.68,23.68,23.67,23.68,45000.0,18.4468,18.4468,18.439,18.4468,45000.0
2013-11-21 12:40:00,23.68,23.68,23.61,23.61,94800.0,18.4468,18.4468,18.3923,18.3923,94800.0
2013-11-21 12:50:00,23.62,23.64,23.61,23.63,99200.0,18.4001,18.4157,18.3923,18.4079,99200.0
2013-11-21 13:00:00,23.63,23.66,23.63,23.66,63200.0,18.4079,18.4312,18.4079,18.4312,63200.0
2013-11-21 13:10:00,23.66,23.69,23.66,23.68,149600.0,18.4312,18.4546,18.4312,18.4468,149600.0
2013-11-21 13:20:00,23.68,23.72,23.68,23.71,152600.0,18.4468,18.478,18.4468,18.4702,152600.0
2013-11-21 13:30:00,23.71,23.73,23.71,23.73,159600.0,18.4702,18.4858,18.4702,18.4858,159600.0
2013-11-21 13:40:00,23.73,23.77,23.72,23.76,289800.0,18.4858,18.5169,18.478,18.5091,289800.0
2013-11-21 13:50:00,23.76,23.78,23.75,23.78,187800.0,18.5091,18.5247,18.5014,18.5247,187800.0
2013-11-21 14:00:00,23.78,23.8,23.76,23.8,192400.0,18.5247,18.5403,18.5091,18.5403,192400.0
2013-11-21 14:10:00,23.79,23.84,23.79,23.84,207400.0,18.5325,18.5715,18.5325,18.5715,207400.0
2013-11-21 14:20:00,23.84,23.86,23.8,23.8,368000.0,18.5715,18.587,18.5403,18.5403,368000.0
2013-11-21 14:30:00,23.8,23.8,23.77,23.77,212000.0,18.5403,18.5403,18.5169,18.5169,212000.0
2013-11-21 14:40:00,23.77,23.83,23.77,23.83,335000.0,18.5169,18.5637,18.5169,18.5637,335000.0
2013-11-21 14:50:00,23.83,23.85,23.83,23.83,244800.0,18.5637,18.5793,18.5637,18.5637,244800.0
2013-11-21 15:00:00,23.83,23.85,23.82,23.84,290800.0,18.5637,18.5793,18.5559,18.5715,290800.0
2013-11-21 15:10:00,23.84,23.84,23.79,23.8,437200.0,18.5715,18.5715,18.5325,18.5403,437200.0
2013-11-21 15:20:00,23.8,23.81,23.77,23.78,226600.0,18.5403,18.5481,18.5169,18.5247,226600.0
2013-11-21 15:30:00,23.79,23.79,23.74,23.76,394200.0,18.5325,18.5325,18.4936,18.5091,394200.0
2013-11-21 15:40:00,23.76,23.77,23.74,23.74,516400.0,18.5091,18.5169,18.4936,18.4936,516400.0
2013-11-21 15:50:00,23.74,23.74,23.7,23.73,1775800.0,18.4936,18.4936,18.4624,18.4858,1775800.0
2013-11-22 09:30:00,23.77,23.92,23.75,23.92,588400.0,18.5169,18.6338,18.5014,18.6338,588400.0
2013-11-22 09:40:00,23.91,24.5,23.91,24.41,3442800.0,18.626,19.0856,18.626,19.0155,3442800.0
2013-11-22 09:50:00,24.41,24.53,24.28,24.37,2257000.0,19.0155,19.109,18.9142,18.9843,2257000.0
2013-11-22 10:00:00,24.37,24.38,24.3,24.36,1561400.0,18.9843,18.9921,18.9298,18.9765,1561400.0
2013-11-22 10:10:00,24.36,24.53,24.36,24.53,2144600.0,18.9765,19.109,18.9765,19.109,2144600.0
2013-11-22 10:20:00,24.53,24.58,24.4,24.42,1741000.0,19.109,19.1479,19.0077,19.0233,1741000.0
2013-11-22 10:30:00,24.42,24.49,24.42,24.45,512000.0,19.0233,19.0778,19.0233,19.0467,512000.0
2013-11-22 10:40:00,24.45,24.46,24.32,24.32,932800.0,19.0467,19.0544,18.9454,18.9454,932800.0
2013-11-22 10:50:00,24.32,24.34,24.27,24.33,712200.0,18.9454,18.961,18.9064,18.9532,712200.0
2013-11-22 11:00:00,24.33,24.34,24.27,24.29,877800.0,18.9532,18.961,18.9064,18.922,877800.0
2013-11-22 11:10:00,24.29,24.3,24.24,24.25,429800.0,18.922,18.9298,18.8831,18.8909,429800.0
2013-11-22 11:20:00,24.25,24.32,24.24,24.28,924000.0,18.8909,18.9454,18.8831,18.9142,924000.0
2013-11-22 11:30:00,24.28,24.31,24.27,24.28,402400.0,18.9142,18.9376,18.9064,18.9142,402400.0
2013-11-22 11:40:00,24.28,24.3,24.27,24.28,202800.0,18.9142,18.9298,18.9064,18.9142,202800.0
2013-11-22 11:50:00,24.28,24.29,24.25,24.27,350400.0,18.9142,18.922,18.8909,18.9064,350400.0
2013-11-22 12:00:00,24.27,24.32,24.25,24.31,1188600.0,18.9064,18.9454,18.8909,18.9376,1188600.0
2013-11-22 12:10:00,24.31,24.38,24.3,24.37,615000.0,18.9376,18.9921,18.9298,18.9843,615000.0
2013-11-22 12:20:00,24.36,24.38,24.35,24.38,612400.0,18.9765,18.9921,18.9688,18.9921,612400.0
2013-11-22 12:30:00,24.37,24.4,24.32,24.32,564000.0,18.9843,19.0077,18.9454,18.9454,564000.0
2013-11-22 12:40:00,24.31,24.4,24.3,24.39,733000.0,18.9376,19.0077,18.9298,18.9999,733000.0
2013-11-22 12:50:00,24.39,24.41,24.36,24.38,542800.0,18.9999,19.0155,18.9765,18.9921,542800.0
2013-11-22 13:00:00,24.39,24.43,24.39,24.43,454800.0,18.9999,19.0311,18.9999,19.0311,454800.0
2013-11-22 13:10:00,24.43,24.48,24.43,24.45,937400.0,19.0311,19.07,19.0311,19.0467,937400.0
2013-11-22 13:20:00,24.46,24.48,24.43,24.47,1165200.0,19.0544,19.07,19.0311,19.0622,1165200.0
2013-11-22 13:30:00,24.47,24.47,24.4,24.42,493400.0,19.0622,19.0622,19.0077,19.0233,493400.0
2013-11-22 13:40:00,24.42,24.43,24.38,24.43,482000.0,19.0233,19.0311,18.9921,19.0311,482000.0
2013-11-22 13:50:00,24.43,24.46,24.42,24.43,388600.0,19.0311,19.0544,19.0233,19.0311,388600.0
2013-11-22 14:00:00,24.43,24.5,24.43,24.5,516800.0,19.0311,19.0856,19.0311,19.0856,516800.0
2013-11-22 14:10:00,24.5,24.5,24.47,24.5,384600.0,19.0856,19.0856,19.0622,19.0856,384600.0
2013-11-22 14:20:00,24.5,24.77,24.5,24.77,2428000.0,19.0856,19.2959,19.0856,19.2959,2428000.0
2013-11-22 14:30:00,24.76,24.98,24.75,24.92,3986600.0,19.2881,19.4595,19.2804,19.4128,3986600.0
2013-11-22 14:40:00,24.91,24.95,24.86,24.94,3916800.0,19.405,19.4362,19.3661,19.4284,3916800.0
2013-11-22 14:50:00,24.94,24.95,24.86,24.89,1973000.0,19.4284,19.4362,19.3661,19.3894,1973000.0
2013-11-22 15:00:00,24.89,24.89,24.79,24.8,1265200.0,19.3894,19.3894,19.3115,19.3193,1265200.0
2013-11-22 15:10:00,24.8,24.83,24.77,24.78,1275000.0,19.3193,19.3427,19.2959,19.3037,1275000.0
2013-11-22 15:20:00,24.78,24.79,24.75,24.77,1388000.0,19.3037,19.3115,19.2804,19.2959,1388000.0
2013-11-22 15:30:00,24.77,24.81,24.73,24.78,1357800.0,19.2959,19.3271,19.2648,19.3037,1357800.0
2013-11-22 15:40:00,24.78,24.79,24.7,24.7,1949200.0,19.3037,19.3115,19.2414,19.2414,1949200.0
2013-11-22 15:50:00,24.7,24.8,24.7,24.76,3960400.0,19.2414,19.3193,19.2414,19.2881,3960400.0
2013-11-25 09:30:00,24.75,24.85,24.67,24.83,1412400.0,19.2804,19.3583,19.218,19.3427,1412400.0
2013-11-25 09:40:00,24.84,24.84,24.74,24.76,950000.0,19.3505,19.3505,19.2726,19.2881,950000.0
2013-11-25 09:50:00,24.76,24.83,24.75,24.8,644800.0,19.2881,19.3427,19.2804,19.3193,644800.0
2013-11-25 10:00:00,24.8,24.86,24.8,24.84,719400.0,19.3193,19.3661,19.3193,19.3505,719400.0
2013-11-25 10:10:00,24.83,24.88,24.82,24.86,657400.0,19.3427,19.3816,19.3349,19.3661,657400.0
2013-11-25 10:20:00,24.86,24.89,24.85,24.88,736000.0,19.3661,19.3894,19.3583,19.3816,736000.0
2013-11-25 10:30:00,24.88,24.91,24.87,24.9,651800.0,19.3816,19.405,19.3738,19.3972,651800.0
2013-11-25 10:40:00,24.9,24.92,24.87,24.87,535200.0,19.3972,19.4128,19.3738,19.3738,535200.0
2013-11-25 10:50:00,24.87,24.88,24.85,24.86,304400.0,19.3738,19.3816,19.3583,19.3661,304400.0
2013-11-25 11:00:00,24.86,24.92,24.86,24.89,445400.0,19.3661,19.4128,19.3661,19.3894,445400.0
2013-11-25 11:10:00,24.89,24.93,24.89,24.91,411200.0,19.3894,19.4206,19.3894,19.405,411200.0
2013-11-25 11:20:00,24.91,24.92,24.88,24.9,357400.0,19.405,19.4128,19.3816,19.3972,357400.0
2013-11-25 11:30:00,24.9,24.92,24.9,24.92,287600.0,19.3972,19.4128,19.3972,19.4128,287600.0
2013-11-25 11:40:00,24.92,24.95,24.92,24.93,514400.0,19.4128,19.4362,19.4128,19.4206,514400.0
2013-11-25 11:50:00,24.93,24.99,24.92,24.99,869400.0,19.4206,19.4673,19.4128,19.4673,869400.0
2013-11-25 12:00:00,24.99,25.14,24.98,25.14,1754400.0,19.4673,19.5842,19.4595,19.5842,1754400.0
2013-11-25 12:10:00,25.14,25.15,25.03,25.07,998000.0,19.5842,19.592,19.4985,19.5296,998000.0
2013-11-25 12:20:00,25.08,25.15,25.07,25.14,915600.0,19.5374,19.592,19.5296,19.5842,915600.0
2013-11-25 12:30:00,25.14,25.17,25.11,25.15,530800.0,19.5842,19.6075,19.5608,19.592,530800.0
2013-11-25 12:40:00,25.15,25.23,25.11,25.11,1429200.0,19.592,19.6543,19.5608,19.5608,1429200.0
2013-11-25 12:50:00,25.12,25.17,25.1,25.14,1703600.0,19.5686,19.6075,19.553,19.5842,1703600.0
2013-11-25 13:00:00,25.14,25.27,25.14,25.25,921200.0,19.5842,19.6854,19.5842,19.6699,921200.0
2013-11-25 13:10:00,25.26,25.35,25.23,25.32,1617800.0,19.6777,19.7478,19.6543,19.7244,1617800.0
2013-11-25 13:20:00,25.31,25.38,25.28,25.3,1488000.0,19.7166,19.7711,19.6932,19.7088,1488000.0
2013-11-25 13:30:00,25.29,25.29,25.25,25.28,661600.0,19.701,19.701,19.6699,19.6932,661600.0
2013-11-25 13:40:00,25.28,25.33,25.28,25.32,677200.0,19.6932,19.7322,19.6932,19.7244,677200.0
2013-11-25 13:50:00,25.32,25.33,25.25,25.25,493200.0,19.7244,19.7322,19.6699,19.6699,493200.0
2013-11-25 14:00:00,25.25,25.25,25.18,25.18,638600.0,19.6699,19.6699,19.6153,19.6153,638600.0
2013-11-25 14:10:00,25.18,25.18,25.07,25.08,474200.0,19.6153,19.6153,19.5296,19.5374,474200.0
2013-11-25 14:20:00,25.08,25.08,25.04,25.07,617200.0,19.5374,19.5374,19.5063,19.5296,617200.0
2013-11-25 14:30:00,25.07,25.1,25.04,25.05,782400.0,19.5296,19.553,19.5063,19.5141,782400.0
2013-11-25 14:40:00,25.05,25.05,25.01,25.05,602600.0,19.5141,19.5141,19.4829,19.5141,602600.0
2013-11-25 14:50:00,25.05,25.08,25.0,25.02,587800.0,19.5141,19.5374,19.4751,19.4907,587800.0
2013-11-25 15:00:00,25.02,25.06,25.0,25.0,647000.0,19.4907,19.5219,19.4751,19.4751,647000.0
2013-11-25 15:10:00,25.0,25.0,24.93,24.96,1185800.0,19.4751,19.4751,19.4206,19.444,1185800.0
2013-11-25 15:20:00,24.96,24.97,24.93,24.96,542000.0,19.444,19.4517,19.4206,19.444,542000.0
2013-11-25 15:30:00,24.95,24.99,24.94,24.95,910000.0,19.4362,19.4673,19.4284,19.4362,910000.0
2013-11-25 15:40:00,24.95,24.98,24.95,24.96,1497200.0,19.4362,19.4595,19.4362,19.444,1497200.0
2013-11-25 15:50:00,24.96,24.98,24.92,24.96,2685200.0,19.444,19.4595,19.4128,19.444,2685200.0
2013-11-26 09:30:00,25.02,25.15,24.93,25.07,844600.0,19.4907,19.592,19.4206,19.5296,844600.0
2013-11-26 09:40:00,25.07,25.13,25.04,25.07,515400.0,19.5296,19.5764,19.5063,19.5296,515400.0
2013-11-26 09:50:00,25.07,25.1,24.96,24.98,451600.0,19.5296,19.553,19.444,19.4595,451600.0
2013-11-26 10:00:00,24.98,25.0,24.84,24.86,744800.0,19.4595,19.4751,19.3505,19.3661,744800.0
2013-11-26 10:10:00,24.86,24.9,24.79,24.85,785000.0,19.3661,19.3972,19.3115,19.3583,785000.0
2013-11-26 10:20:00,24.85,24.86,24.79,24.82,442000.0,19.3583,19.3661,19.3115,19.3349,442000.0
2013-11-26 10:30:00,24.81,24.88,24.78,24.86,571200.0,19.3271,19.3816,19.3037,19.3661,571200.0
2013-11-26 10:40:00,24.86,24.89,24.82,24.82,344400.0,19.3661,19.3894,19.3349,19.3349,344400.0
2013-11-26 10:50:00,24.83,24.83,24.78,24.8,361400.0,19.3427,19.3427,19.3037,19.3193,361400.0
2013-11-26 11:00:00,24.8,24.84,24.79,24.83,264200.0,19.3193,19.3505,19.3115,19.3427,264200.0
2013-11-26 11:10:00,24.83,24.86,24.79,24.84,264600.0,19.3427,19.3661,19.3115,19.3505,264600.0
2013-11-26 11:20:00,24.84,24.89,24.84,24.86,296200.0,19.3505,19.3894,19.3505,19.3661,296200.0
2013-11-26 11:30:00,24.86,24.88,24.81,24.81,342600.0,19.3661,19.3816,19.3271,19.3271,342600.0
2013-11-26 11:40:00,24.82,24.82,24.78,24.81,272800.0,19.3349,19.3349,19.3037,19.3271,272800.0
2013-11-26 11:50:00,24.82,24.84,24.81,24.82,219400.0,19.3349,19.3505,19.3271,19.3349,219400.0
2013-11-26 12:00:00,24.82,24.86,24.82,24.86,185000.0,19.3349,19.3661,19.3349,19.3661,185000.0
2013-11-26 12:10:00,24.86,24.89,24.85,24.88,215600.0,19.3661,19.3894,19.3583,19.3816,215600.0
2013-11-26 12:20:00,24.88,24.91,24.88,24.9,190800.0,19.3816,19.405,19.3816,19.3972,190800.0
2013-11-26 12:30:00,24.9,24.9,24.86,24.89,132600.0,19.3972,19.3972,19.3661,19.3894,132600.0
2013-11-26 12:40:00,24.89,24.89,24.86,24.88,184400.0,19.3894,19.3894,19.3661,19.3816,184400.0
2013-11-26 12:50:00,24.88,24.89,24.86,24.89,154400.0,19.3816,19.3894,19.3661,19.3894,154400.0
2013-11-26 13:00:00,24.89,24.93,24.89,24.92,895200.0,19.3894,19.4206,19.3894,19.4128,895200.0
2013-11-26 13:10:00,24.92,24.93,24.86,24.86,306000.0,19.4128,19.4206,19.3661,19.3661,306000.0
2013-11-26 13:20:00,24.86,24.9,24.86,24.89,154800.0,19.3661,19.3972,19.3661,19.3894,154800.0
2013-11-26 13:30:00,24.89,24.9,24.88,24.89,130600.0,19.3894,19.3972,19.3816,19.3894,130600.0
2013-11-26 13:40:00,24.89,24.92,24.89,24.91,499600.0,19.3894,19.4128,19.3894,19.405,499600.0
2013-11-26 13:50:00,24.91,24.92,24.88,24.92,540000.0,19.405,19.4128,19.3816,19.4128,540000.0
2013-11-26 14:00:00,24.92,24.93,24.9,24.92,456600.0,19.4128,19.4206,19.3972,19.4128,456600.0
2013-11-26 14:10:00,24.91,24.92,24.87,24.89,252200.0,19.405,19.4128,19.3738,19.3894,252200.0
2013-11-26 14:20:00,24.89,24.93,24.89,24.91,690600.0,19.3894,19.4206,19.3894,19.405,690600.0
2013-11-26 14:30:00,24.91,25.0,24.91,24.98,557000.0,19.405,19.4751,19.405,19.4595,557000.0
2013-11-26 14:40:00,24.98,24.99,24.94,24.96,457200.0,19.4595,19.4673,19.4284,19.444,457200.0
2013-11-26 14:50:00,24.97,24.98,24.96,24.97,250000.0,19.4517,19.4595,19.444,19.4517,250000.0
2013-11-26 15:00:00,24.97,24.98,24.93,24.98,916000.0,19.4517,19.4595,19.4206,19.4595,916000.0
2013-11-26 15:10:00,24.98,25.03,24.93,24.98,1239200.0,19.4595,19.4985,19.4206,19.4595,1239200.0
2013-11-26 15:20:00,24.98,25.0,24.97,24.98,695200.0,19.4595,19.4751,19.4517,19.4595,695200.0
2013-11-26 15:30:00,24.98,25.0,24.95,25.0,1180200.0,19.4595,19.4751,19.4362,19.4751,1180200.0
2013-11-26 15:40:00,25.0,25.02,24.95,24.95,1717600.0,19.4751,19.4907,19.4362,19.4362,1717600.0
2013-11-26 15:50:00,24.95,24.95,24.88,24.89,3111800.0,19.4362,19.4362,19.3816,19.3894,3111800.0
2013-11-27 09:30:00,24.83,25.01,24.79,24.91,534400.0,19.3427,19.4829,19.3115,19.405,534400.0
2013-11-27 09:40:00,24.9,24.94,24.86,24.91,276200.0,19.3972,19.4284,19.3661,19.405,276200.0
2013-11-27 09:50:00,24.9,24.92,24.82,24.83,821000.0,19.3972,19.4128,19.3349,19.3427,821000.0
2013-11-27 10:00:00,24.83,24.83,24.74,24.75,797200.0,19.3427,19.3427,19.2726,19.2804,797200.0
2013-11-27 10:10:00,24.75,24.76,24.71,24.75,479200.0,19.2804,19.2881,19.2492,19.2804,479200.0
2013-11-27 10:20:00,24.74,24.75,24.69,24.7,540200.0,19.2726,19.2804,19.2336,19.2414,540200.0
2013-11-27 10:30:00,24.7,24.73,24.68,24.72,502000.0,19.2414,19.2648,19.2258,19.257,502000.0
2013-11-27 10:40:00,24.72,24.75,24.71,24.73,303400.0,19.257,19.2804,19.2492,19.2648,303400.0
2013-11-27 10:50:00,24.73,24.73,24.67,24.69,335600.0,19.2648,19.2648,19.218,19.2336,335600.0
2013-11-27 11:00:00,24.7,24.71,24.67,24.68,344400.0,19.2414,19.2492,19.218,19.2258,344400.0
2013-11-27 11:10:00,24.68,24.71,24.68,24.7,392600.0,19.2258,19.2492,19.2258,19.2414,392600.0
2013-11-27 11:20:00,24.71,24.71,24.68,24.7,272200.0,19.2492,19.2492,19.2258,19.2414,272200.0
2013-11-27 11:30:00,24.7,24.71,24.69,24.71,349600.0,19.2414,19.2492,19.2336,19.2492,349600.0
2013-11-27 11:40:00,24.7,24.79,24.7,24.78,737000.0,19.2414,19.3115,19.2414,19.3037,737000.0
2013-11-27 11:50:00,24.77,24.83,24.76,24.83,694200.0,19.2959,19.3427,19.2881,19.3427,694200.0
2013-11-27 12:00:00,24.83,24.85,24.79,24.85,392600.0,19.3427,19.3583,19.3115,19.3583,392600.0
2013-11-27 12:10:00,24.85,24.86,24.83,24.85,473600.0,19.3583,19.3661,19.3427,19.3583,473600.0
2013-11-27 12:20:00,24.85,24.9,24.84,24.87,345400.0,19.3583,19.3972,19.3505,19.3738,345400.0
2013-11-27 12:30:00,24.88,24.88,24.83,24.85,256800.0,19.3816,19.3816,19.3427,19.3583,256800.0
2013-11-27 12:40:00,24.85,24.86,24.81,24.81,267000.0,19.3583,19.3661,19.3271,19.3271,267000.0
2013-11-27 12:50:00,24.81,24.82,24.73,24.74,650600.0,19.3271,19.3349,19.2648,19.2726,650600.0
2013-11-27 13:00:00,24.74,24.76,24.74,24.75,242000.0,19.2726,19.2881,19.2726,19.2804,242000.0
2013-11-27 13:10:00,24.75,24.75,24.73,24.75,377400.0,19.2804,19.2804,19.2648,19.2804,377400.0
2013-11-27 13:20:00,24.75,24.77,24.75,24.77,235800.0,19.2804,19.2959,19.2804,19.2959,235800.0
2013-11-27 13:30:00,24.77,24.8,24.76,24.79,275600.0,19.2959,19.3193,19.2881,19.3115,275600.0
2013-11-27 13:40:00,24.79,24.81,24.79,24.8,110600.0,19.3115,19.3271,19.3115,19.3193,110600.0
2013-11-27 13:50:00,24.8,24.81,24.78,24.8,341400.0,19.3193,19.3271,19.3037,19.3193,341400.0
2013-11-27 14:00:00,24.79,24.8,24.79,24.79,256200.0,19.3115,19.3193,19.3115,19.3115,256200.0
2013-11-27 14:10:00,24.79,24.85,24.79,24.84,458400.0,19.3115,19.3583,19.3115,19.3505,458400.0
2013-11-27 14:20:00,24.85,24.88,24.84,24.86,223400.0,19.3583,19.3816,19.3505,19.3661,223400.0
2013-11-27 14:30:00,24.86,24.88,24.85,24.86,139200.0,19.3661,19.3816,19.3583,19.3661,139200.0
2013-11-27 14:40:00,24.87,24.88,24.87,24.88,247800.0,19.3738,19.3816,19.3738,19.3816,247800.0
2013-11-27 14:50:00,24.88,24.92,24.88,24.91,276600.0,19.3816,19.4128,19.3816,19.405,276600.0
2013-11-27 15:00:00,24.91,24.93,24.89,24.93,267000.0,19.405,19.4206,19.3894,19.4206,267000.0
2013-11-27 15:10:00,24.93,24.93,24.88,24.9,313600.0,19.4206,19.4206,19.3816,19.3972,313600.0
2013-11-27 15:20:00,24.9,24.92,24.88,24.91,291800.0,19.3972,19.4128,19.3816,19.405,291800.0
2013-11-27 15:30:00,24.91,24.93,24.9,24.93,264600.0,19.405,19.4206,19.3972,19.4206,264600.0
2013-11-27 15:40:00,24.93,24.93,24.89,24.9,253800.0,19.4206,19.4206,19.3894,19.3972,253800.0
2013-11-27 15:50:00,24.9,24.93,24.89,24.89,804200.0,19.3972,19.4206,19.3894,19.3894,804200.0
2013-11-29 09:30:00,24.86,24.98,24.83,24.84,597600.0,19.3661,19.4595,19.3427,19.3505,597600.0
2013-11-29 09:40:00,24.84,24.89,24.84,24.88,406200.0,19.3505,19.3894,19.3505,19.3816,406200.0
2013-11-29 09:50:00,24.86,24.95,24.86,24.92,529800.0,19.3661,19.4362,19.3661,19.4128,529800.0
2013-11-29 10:00:00,24.92,25.0,24.92,24.95,522200.0,19.4128,19.4751,19.4128,19.4362,522200.0
2013-11-29 10:10:00,24.95,24.99,24.94,24.96,229200.0,19.4362,19.4673,19.4284,19.444,229200.0
2013-11-29 10:20:00,24.96,25.0,24.96,24.99,390600.0,19.444,19.4751,19.444,19.4673,390600.0
2013-11-29 10:30:00,24.99,25.05,24.99,25.03,299000.0,19.4673,19.5141,19.4673,19.4985,299000.0
2013-11-29 10:40:00,25.03,25.07,25.02,25.04,246200.0,19.4985,19.5296,19.4907,19.5063,246200.0
2013-11-29 10:50:00,25.04,25.04,24.99,25.03,175400.0,19.5063,19.5063,19.4673,19.4985,175400.0
2013-11-29 11:00:00,25.03,25.03,24.99,24.99,131200.0,19.4985,19.4985,19.4673,19.4673,131200.0
2013-11-29 11:10:00,24.99,25.02,24.98,25.0,139600.0,19.4673,19.4907,19.4595,19.4751,139600.0
2013-11-29 11:20:00,25.0,25.06,25.0,25.03,528600.0,19.4751,19.5219,19.4751,19.4985,528600.0
2013-11-29 11:30:00,25.03,25.08,25.03,25.06,280000.0,19.4985,19.5374,19.4985,19.5219,280000.0
2013-11-29 11:40:00,25.06,25.07,25.02,25.05,173800.0,19.5219,19.5296,19.4907,19.5141,173800.0
2013-11-29 11:50:00,25.05,25.05,25.02,25.05,152200.0,19.5141,19.5141,19.4907,19.5141,152200.0
2013-11-29 12:00:00,25.05,25.06,25.03,25.04,244600.0,19.5141,19.5219,19.4985,19.5063,244600.0
2013-11-29 12:10:00,25.04,25.08,25.03,25.05,284200.0,19.5063,19.5374,19.4985,19.5141,284200.0
2013-11-29 12:20:00,25.05,25.06,25.02,25.03,145200.0,19.5141,19.5219,19.4907,19.4985,145200.0
2013-11-29 12:30:00,25.03,25.06,25.03,25.06,236800.0,19.4985,19.5219,19.4985,19.5219,236800.0
2013-11-29 12:40:00,25.06,25.08,25.0,25.0,480000.0,19.5219,19.5374,19.4751,19.4751,480000.0
2013-11-29 12:50:00,25.0,25.0,24.9,24.93,1713600.0,19.4751,19.4751,19.3972,19.4206,1713600.0
2013-12-02 09:30:00,24.91,24.95,24.84,24.86,818400.0,19.405,19.4362,19.3505,19.3661,818400.0
2013-12-02 09:40:00,24.85,24.89,24.73,24.74,558400.0,19.3583,19.3894,19.2648,19.2726,558400.0
2013-12-02 09:50:00,24.74,24.79,24.72,24.73,448600.0,19.2726,19.3115,19.257,19.2648,448600.0
2013-12-02 10:00:00,24.73,24.75,24.69,24.72,397200.0,19.2648,19.2804,19.2336,19.257,397200.0
2013-12-02 10:10:00,24.72,24.74,24.65,24.72,755200.0,19.257,19.2726,19.2025,19.257,755200.0
2013-12-02 10:20:00,24.72,24.74,24.68,24.74,570800.0,19.257,19.2726,19.2258,19.2726,570800.0
2013-12-02 10:30:00,24.74,24.77,24.73,24.75,399000.0,19.2726,19.2959,19.2648,19.2804,399000.0
2013-12-02 10:40:00,24.75,24.77,24.73,24.76,406400.0,19.2804,19.2959,19.2648,19.2881,406400.0
2013-12-02 10:50:00,24.75,24.78,24.75,24.77,303600.0,19.2804,19.3037,19.2804,19.2959,303600.0
2013-12-02 11:00:00,24.77,24.78,24.75,24.75,372200.0,19.2959,19.3037,19.2804,19.2804,372200.0
2013-12-02 11:10:00,24.75,24.75,24.71,24.71,258400.0,19.2804,19.2804,19.2492,19.2492,258400.0
2013-12-02 11:20:00,24.72,24.74,24.7,24.7,207800.0,19.257,19.2726,19.2414,19.2414,207800.0
2013-12-02 11:30:00,24.71,24.71,24.67,24.7,262200.0,19.2492,19.2492,19.218,19.2414,262200.0
2013-12-02 11:40:00,24.69,24.73,24.68,24.73,236000.0,19.2336,19.2648,19.2258,19.2648,236000.0
2013-12-02 11:50:00,24.73,24.76,24.73,24.75,231000.0,19.2648,19.2881,19.2648,19.2804,231000.0
2013-12-02 12:00:00,24.75,24.77,24.75,24.76,388200.0,19.2804,19.2959,19.2804,19.2881,388200.0
2013-12-02 12:10:00,24.76,24.78,24.75,24.75,242800.0,19.2881,19.3037,19.2804,19.2804,242800.0
2013-12-02 12:20:00,24.75,24.75,24.73,24.73,413400.0,19.2804,19.2804,19.2648,19.2648,413400.0
2013-12-02 12:30:00,24.73,24.74,24.71,24.72,421800.0,19.2648,19.2726,19.2492,19.257,421800.0
2013-12-02 12:40:00,24.72,24.75,24.71,24.75,234200.0,19.257,19.2804,19.2492,19.2804,234200.0
2013-12-02 12:50:00,24.75,24.75,24.72,24.73,260200.0,19.2804,19.2804,19.257,19.2648,260200.0
2013-12-02 13:00:00,24.73,24.78,24.72,24.78,255400.0,19.2648,19.3037,19.257,19.3037,255400.0
2013-12-02 13:10:00,24.77,24.77,24.74,24.76,605400.0,19.2959,19.2959,19.2726,19.2881,605400.0
2013-12-02 13:20:00,24.77,24.77,24.74,24.74,160000.0,19.2959,19.2959,19.2726,19.2726,160000.0
2013-12-02 13:30:00,24.74,24.79,24.74,24.76,457400.0,19.2726,19.3115,19.2726,19.2881,457400.0
2013-12-02 13:40:00,24.77,24.78,24.74,24.75,259800.0,19.2959,19.3037,19.2726,19.2804,259800.0
2013-12-02 13:50:00,24.75,24.77,24.74,24.75,236200.0,19.2804,19.2959,19.2726,19.2804,236200.0
2013-12-02 14:00:00,24.75,24.77,24.74,24.75,329000.0,19.2804,19.2959,19.2726,19.2804,329000.0
2013-12-02 14:10:00,24.75,24.79,24.73,24.78,320600.0,19.2804,19.3115,19.2648,19.3037,320600.0
2013-12-02 14:20:00,24.78,24.78,24.75,24.75,592600.0,19.3037,19.3037,19.2804,19.2804,592600.0
2013-12-02 14:30:00,24.76,24.76,24.73,24.75,690000.0,19.2881,19.2881,19.2648,19.2804,690000.0
2013-12-02 14:40:00,24.75,24.76,24.72,24.74,366200.0,19.2804,19.2881,19.257,19.2726,366200.0
2013-12-02 14:50:00,24.74,24.75,24.73,24.75,356200.0,19.2726,19.2804,19.2648,19.2804,356200.0
2013-12-02 15:00:00,24.74,24.75,24.7,24.72,804000.0,19.2726,19.2804,19.2414,19.257,804000.0
2013-12-02 15:10:00,24.72,24.73,24.68,24.68,721400.0,19.257,19.2648,19.2258,19.2258,721400.0
2013-12-02 15:20:00,24.68,24.68,24.65,24.67,806000.0,19.2258,19.2258,19.2025,19.218,806000.0
2013-12-02 15:30:00,24.67,24.67,24.61,24.64,1035400.0,19.218,19.218,19.1713,19.1947,1035400.0
2013-12-02 15:40:00,24.64,24.64,24.57,24.57,1378200.0,19.1947,19.1947,19.1401,19.1401,1378200.0
2013-12-02 15:50:00,24.57,24.59,24.54,24.56,2421200.0,19.1401,19.1557,19.1168,19.1323,2421200.0
2013-12-03 09:30:00,24.52,24.68,24.43,24.43,681400.0,19.1012,19.2258,19.0311,19.0311,681400.0
2013-12-03 09:40:00,24.44,24.45,24.36,24.37,562200.0,19.0389,19.0467,18.9765,18.9843,562200.0
2013-12-03 09:50:00,24.38,24.45,24.35,24.4,568800.0,18.9921,19.0467,18.9688,19.0077,568800.0
2013-12-03 10:00:00,24.4,24.44,24.35,24.43,400800.0,19.0077,19.0389,18.9688,19.0311,400800.0
2013-12-03 10:10:00,24.43,24.47,24.42,24.43,305400.0,19.0311,19.0622,19.0233,19.0311,305400.0
2013-12-03 10:20:00,24.43,24.5,24.42,24.43,777400.0,19.0311,19.0856,19.0233,19.0311,777400.0
2013-12-03 10:30:00,24.44,24.44,24.39,24.39,334200.0,19.0389,19.0389,18.9999,18.9999,334200.0
2013-12-03 10:40:00,24.39,24.39,24.35,24.38,322600.0,18.9999,18.9999,18.9688,18.9921,322600.0
2013-12-03 10:50:00,24.38,24.39,24.35,24.38,407400.0,18.9921,18.9999,18.9688,18.9921,407400.0
2013-12-03 11:00:00,24.38,24.38,24.33,24.33,314600.0,18.9921,18.9921,18.9532,18.9532,314600.0
2013-12-03 11:10:00,24.33,24.33,24.25,24.26,470400.0,18.9532,18.9532,18.8909,18.8986,470400.0
2013-12-03 11:20:00,24.26,24.28,24.23,24.26,441400.0,18.8986,18.9142,18.8753,18.8986,441400.0
2013-12-03 11:30:00,24.25,24.26,24.2,24.24,336200.0,18.8909,18.8986,18.8519,18.8831,336200.0
2013-12-03 11:40:00,24.24,24.25,24.18,24.18,521200.0,18.8831,18.8909,18.8363,18.8363,521200.0
2013-12-03 11:50:00,24.18,24.24,24.18,24.22,627400.0,18.8363,18.8831,18.8363,18.8675,627400.0
2013-12-03 12:00:00,24.22,24.23,24.21,24.23,452200.0,18.8675,18.8753,18.8597,18.8753,452200.0
2013-12-03 12:10:00,24.23,24.23,24.18,24.18,290800.0,18.8753,18.8753,18.8363,18.8363,290800.0
2013-12-03 12:20:00,24.18,24.21,24.15,24.16,465600.0,18.8363,18.8597,18.813,18.8207,465600.0
2013-12-03 12:30:00,24.16,24.23,24.14,24.2,639600.0,18.8207,18.8753,18.8052,18.8519,639600.0
2013-12-03 12:40:00,24.19,24.22,24.16,24.17,564000.0,18.8441,18.8675,18.8207,18.8285,564000.0
2013-12-03 12:50:00,24.18,24.23,24.17,24.22,348200.0,18.8363,18.8753,18.8285,18.8675,348200.0
2013-12-03 13:00:00,24.22,24.23,24.17,24.21,268000.0,18.8675,18.8753,18.8285,18.8597,268000.0
2013-12-03 13:10:00,24.2,24.21,24.16,24.18,263200.0,18.8519,18.8597,18.8207,18.8363,263200.0
2013-12-03 13:20:00,24.18,24.2,24.14,24.15,280400.0,18.8363,18.8519,18.8052,18.813,280400.0
2013-12-03 13:30:00,24.16,24.16,24.12,24.14,411000.0,18.8207,18.8207,18.7896,18.8052,411000.0
2013-12-03 13:40:00,24.15,24.17,24.13,24.15,391600.0,18.813,18.8285,18.7974,18.813,391600.0
2013-12-03 13:50:00,24.15,24.17,24.14,24.15,309000.0,18.813,18.8285,18.8052,18.813,309000.0
2013-12-03 14:00:00,24.15,24.16,24.13,24.15,342400.0,18.813,18.8207,18.7974,18.813,342400.0
2013-12-03 14:10:00,24.15,24.16,24.13,24.16,379800.0,18.813,18.8207,18.7974,18.8207,379800.0
2013-12-03 14:20:00,24.15,24.2,24.15,24.18,385800.0,18.813,18.8519,18.813,18.8363,385800.0
2013-12-03 14:30:00,24.18,24.22,24.17,24.21,358800.0,18.8363,18.8675,18.8285,18.8597,358800.0
2013-12-03 14:40:00,24.21,24.25,24.21,24.25,299600.0,18.8597,18.8909,18.8597,18.8909,299600.0
2013-12-03 14:50:00,24.25,24.26,24.25,24.25,261200.0,18.8909,18.8986,18.8909,18.8909,261200.0
2013-12-03 15:00:00,24.25,24.26,24.24,24.25,641600.0,18.8909,18.8986,18.8831,18.8909,641600.0
2013-12-03 15:10:00,24.26,24.33,24.25,24.33,723000.0,18.8986,18.9532,18.8909,18.9532,723000.0
2013-12-03 15:20:00,24.33,24.33,24.29,24.3,618000.0,18.9532,18.9532,18.922,18.9298,618000.0
2013-12-03 15:30:00,24.3,24.36,24.29,24.36,554400.0,18.9298,18.9765,18.922,18.9765,554400.0
2013-12-03 15:40:00,24.36,24.36,24.31,24.34,794000.0,18.9765,18.9765,18.9376,18.961,794000.0
2013-12-03 15:50:00,24.34,24.39,24.33,24.39,1737800.0,18.961,18.9999,18.9532,18.9999,1737800.0
2013-12-04 09:30:00,24.36,24.36,24.16,24.25,824200.0,18.9765,18.9765,18.8207,18.8909,824200.0
2013-12-04 09:40:00,24.25,24.33,24.24,24.33,388600.0,18.8909,18.9532,18.8831,18.9532,388600.0
2013-12-04 09:50:00,24.33,24.34,24.23,24.33,450600.0,18.9532,18.961,18.8753,18.9532,450600.0
2013-12-04 10:00:00,24.33,24.39,24.3,24.39,794800.0,18.9532,18.9999,18.9298,18.9999,794800.0
2013-12-04 10:10:00,24.39,24.48,24.38,24.47,540200.0,18.9999,19.07,18.9921,19.0622,540200.0
2013-12-04 10:20:00,24.47,24.5,24.45,24.5,436600.0,19.0622,19.0856,19.0467,19.0856,436600.0
2013-12-04 10:30:00,24.5,24.53,24.48,24.48,508400.0,19.0856,19.109,19.07,19.07,508400.0
2013-12-04 10:40:00,24.48,24.5,24.45,24.48,268400.0,19.07,19.0856,19.0467,19.07,268400.0
2013-12-04 10:50:00,24.48,24.57,24.48,24.57,471400.0,19.07,19.1401,19.07,19.1401,471400.0
2013-12-04 11:00:00,24.56,24.63,24.55,24.57,963200.0,19.1323,19.1869,19.1246,19.1401,963200.0
2013-12-04 11:10:00,24.58,24.58,24.5,24.51,268400.0,19.1479,19.1479,19.0856,19.0934,268400.0
2013-12-04 11:20:00,24.51,24.53,24.45,24.46,243600.0,19.0934,19.109,19.0467,19.0544,243600.0
2013-12-04 11:30:00,24.46,24.48,24.45,24.46,304200.0,19.0544,19.07,19.0467,19.0544,304200.0
2013-12-04 11:40:00,24.45,24.51,24.44,24.45,237000.0,19.0467,19.0934,19.0389,19.0467,237000.0
2013-12-04 11:50:00,24.44,24.46,24.44,24.45,123800.0,19.0389,19.0544,19.0389,19.0467,123800.0
2013-12-04 12:00:00,24.45,24.45,24.35,24.37,392400.0,19.0467,19.0467,18.9688,18.9843,392400.0
2013-12-04 12:10:00,24.38,24.38,24.33,24.34,330400.0,18.9921,18.9921,18.9532,18.961,330400.0
2013-12-04 12:20:00,24.35,24.39,24.32,24.36,289800.0,18.9688,18.9999,18.9454,18.9765,289800.0
2013-12-04 12:30:00,24.36,24.4,24.35,24.38,152800.0,18.9765,19.0077,18.9688,18.9921,152800.0
2013-12-04 12:40:00,24.38,24.4,24.36,24.36,148200.0,18.9921,19.0077,18.9765,18.9765,148200.0
2013-12-04 12:50:00,24.36,24.38,24.36,24.36,105800.0,18.9765,18.9921,18.9765,18.9765,105800.0
2013-12-04 13:00:00,24.36,24.38,24.33,24.34,165600.0,18.9765,18.9921,18.9532,18.961,165600.0
2013-12-04 13:10:00,24.34,24.34,24.27,24.28,306800.0,18.961,18.961,18.9064,18.9142,306800.0
2013-12-04 13:20:00,24.28,24.29,24.19,24.2,466600.0,18.9142,18.922,18.8441,18.8519,466600.0
2013-12-04 13:30:00,24.2,24.2,24.13,24.2,643400.0,18.8519,18.8519,18.7974,18.8519,643400.0
2013-12-04 13:40:00,24.2,24.21,24.17,24.2,238600.0,18.8519,18.8597,18.8285,18.8519,238600.0
2013-12-04 13:50:00,24.2,24.23,24.18,24.21,233200.0,18.8519,18.8753,18.8363,18.8597,233200.0
2013-12-04 14:00:00,24.21,24.24,24.2,24.21,207200.0,18.8597,18.8831,18.8519,18.8597,207200.0
2013-12-04 14:10:00,24.21,24.31,24.21,24.29,313600.0,18.8597,18.9376,18.8597,18.922,313600.0
2013-12-04 14:20:00,24.29,24.33,24.27,24.32,384200.0,18.922,18.9532,18.9064,18.9454,384200.0
2013-12-04 14:30:00,24.32,24.34,24.31,24.31,270400.0,18.9454,18.961,18.9376,18.9376,270400.0
2013-12-04 14:40:00,24.31,24.33,24.29,24.3,188600.0,18.9376,18.9532,18.922,18.9298,188600.0
2013-12-04 14:50:00,24.3,24.32,24.29,24.32,230400.0,18.9298,18.9454,18.922,18.9454,230400.0
2013-12-04 15:00:00,24.32,24.36,24.3,24.36,359400.0,18.9454,18.9765,18.9298,18.9765,359400.0
2013-12-04 15:10:00,24.35,24.45,24.35,24.44,492800.0,18.9688,19.0467,18.9688,19.0389,492800.0
2013-12-04 15:20:00,24.44,24.45,24.43,24.43,464400.0,19.0389,19.0467,19.0311,19.0311,464400.0
2013-12-04 15:30:00,24.43,24.47,24.4,24.45,523800.0,19.0311,19.0622,19.0077,19.0467,523800.0
2013-12-04 15:40:00,24.45,24.49,24.43,24.43,583000.0,19.0467,19.0778,19.0311,19.0311,583000.0
2013-12-04 15:50:00,24.44,24.47,24.43,24.43,867800.0,19.0389,19.0622,19.0311,19.0311,867800.0
2013-12-05 09:30:00,24.35,24.43,24.3,24.33,571800.0,18.9688,19.0311,18.9298,18.9532,571800.0
2013-12-05 09:40:00,24.33,24.35,24.2,24.25,482600.0,18.9532,18.9688,18.8519,18.8909,482600.0
2013-12-05 09:50:00,24.25,24.26,24.18,24.18,756000.0,18.8909,18.8986,18.8363,18.8363,756000.0
2013-12-05 10:00:00,24.18,24.3,24.18,24.25,764000.0,18.8363,18.9298,18.8363,18.8909,764000.0
2013-12-05 10:10:00,24.25,24.26,24.17,24.21,738400.0,18.8909,18.8986,18.8285,18.8597,738400.0
2013-12-05 10:20:00,24.21,24.22,24.14,24.15,680800.0,18.8597,18.8675,18.8052,18.813,680800.0
2013-12-05 10:30:00,24.15,24.17,24.12,24.16,442200.0,18.813,18.8285,18.7896,18.8207,442200.0
2013-12-05 10:40:00,24.16,24.18,24.11,24.15,682800.0,18.8207,18.8363,18.7818,18.813,682800.0
2013-12-05 10:50:00,24.15,24.18,24.14,24.18,221600.0,18.813,18.8363,18.8052,18.8363,221600.0
2013-12-05 11:00:00,24.18,24.25,24.16,24.23,414200.0,18.8363,18.8909,18.8207,18.8753,414200.0
2013-12-05 11:10:00,24.22,24.25,24.22,24.24,477600.0,18.8675,18.8909,18.8675,18.8831,477600.0
2013-12-05 11:20:00,24.24,24.27,24.22,24.25,405200.0,18.8831,18.9064,18.8675,18.8909,405200.0
2013-12-05 11:30:00,24.25,24.3,24.24,24.28,401800.0,18.8909,18.9298,18.8831,18.9142,401800.0
2013-12-05 11:40:00,24.28,24.33,24.25,24.33,189200.0,18.9142,18.9532,18.8909,18.9532,189200.0
2013-12-05 11:50:00,24.33,24.41,24.33,24.39,552800.0,18.9532,19.0155,18.9532,18.9999,552800.0
2013-12-05 12:00:00,24.4,24.42,24.39,24.4,416600.0,19.0077,19.0233,18.9999,19.0077,416600.0
2013-12-05 12:10:00,24.4,24.42,24.35,24.35,440400.0,19.0077,19.0233,18.9688,18.9688,440400.0
2013-12-05 12:20:00,24.34,24.38,24.32,24.36,272600.0,18.961,18.9921,18.9454,18.9765,272600.0
2013-12-05 12:30:00,24.36,24.39,24.35,24.39,158600.0,18.9765,18.9999,18.9688,18.9999,158600.0
2013-12-05 12:40:00,24.39,24.42,24.37,24.41,279800.0,18.9999,19.0233,18.9843,19.0155,279800.0
2013-12-05 12:50:00,24.41,24.45,24.41,24.42,346000.0,19.0155,19.0467,19.0155,19.0233,346000.0
2013-12-05 13:00:00,24.42,24.45,24.42,24.43,276000.0,19.0233,19.0467,19.0233,19.0311,276000.0
2013-12-05 13:10:00,24.43,24.43,24.4,24.4,254000.0,19.0311,19.0311,19.0077,19.0077,254000.0
2013-12-05 13:20:00,24.39,24.42,24.37,24.41,237600.0,18.9999,19.0233,18.9843,19.0155,237600.0
2013-12-05 13:30:00,24.41,24.41,24.36,24.4,220800.0,19.0155,19.0155,18.9765,19.0077,220800.0
2013-12-05 13:40:00,24.4,24.43,24.39,24.43,312400.0,19.0077,19.0311,18.9999,19.0311,312400.0
2013-12-05 13:50:00,24.43,24.43,24.41,24.42,258800.0,19.0311,19.0311,19.0155,19.0233,258800.0
2013-12-05 14:00:00,24.43,24.48,24.42,24.42,319200.0,19.0311,19.07,19.0233,19.0233,319200.0
2013-12-05 14:10:00,24.43,24.43,24.36,24.37,382200.0,19.0311,19.0311,18.9765,18.9843,382200.0
2013-12-05 14:20:00,24.38,24.38,24.36,24.38,270600.0,18.9921,18.9921,18.9765,18.9921,270600.0
2013-12-05 14:30:00,24.38,24.43,24.37,24.43,300200.0,18.9921,19.0311,18.9843,19.0311,300200.0
2013-12-05 14:40:00,24.43,24.45,24.42,24.43,362400.0,19.0311,19.0467,19.0233,19.0311,362400.0
2013-12-05 14:50:00,24.43,24.45,24.37,24.4,470200.0,19.0311,19.0467,18.9843,19.0077,470200.0
2013-12-05 15:00:00,24.39,24.42,24.37,24.42,301600.0,18.9999,19.0233,18.9843,19.0233,301600.0
2013-12-05 15:10:00,24.42,24.44,24.41,24.44,376400.0,19.0233,19.0389,19.0155,19.0389,376400.0
2013-12-05 15:20:00,24.43,24.48,24.42,24.46,358200.0,19.0311,19.07,19.0233,19.0544,358200.0
2013-12-05 15:30:00,24.46,24.52,24.44,24.49,603800.0,19.0544,19.1012,19.0389,19.0778,603800.0
2013-12-05 15:40:00,24.49,24.54,24.43,24.53,1598200.0,19.0778,19.1168,19.0311,19.109,1598200.0
2013-12-05 15:50:00,24.53,24.55,24.47,24.54,2266000.0,19.109,19.1246,19.0622,19.1168,2266000.0
2013-12-06 09:30:00,24.75,24.76,24.63,24.74,1024200.0,19.2804,19.2881,19.1869,19.2726,1024200.0
2013-12-06 09:40:00,24.74,24.81,24.63,24.64,835800.0,19.2726,19.3271,19.1869,19.1947,835800.0
2013-12-06 09:50:00,24.64,24.64,24.59,24.61,747200.0,19.1947,19.1947,19.1557,19.1713,747200.0
2013-12-06 10:00:00,24.61,24.61,24.55,24.6,673200.0,19.1713,19.1713,19.1246,19.1635,673200.0
2013-12-06 10:10:00,24.61,24.61,24.54,24.57,469000.0,19.1713,19.1713,19.1168,19.1401,469000.0
2013-12-06 10:20:00,24.57,24.59,24.5,24.5,694600.0,19.1401,19.1557,19.0856,19.0856,694600.0
2013-12-06 10:30:00,24.5,24.53,24.45,24.49,722800.0,19.0856,19.109,19.0467,19.0778,722800.0
2013-12-06 10:40:00,24.49,24.56,24.49,24.56,530200.0,19.0778,19.1323,19.0778,19.1323,530200.0
2013-12-06 10:50:00,24.56,24.63,24.56,24.59,493000.0,19.1323,19.1869,19.1323,19.1557,493000.0
2013-12-06 11:00:00,24.58,24.61,24.57,24.58,526800.0,19.1479,19.1713,19.1401,19.1479,526800.0
2013-12-06 11:10:00,24.58,24.59,24.56,24.57,376200.0,19.1479,19.1557,19.1323,19.1401,376200.0
2013-12-06 11:20:00,24.57,24.59,24.56,24.58,387600.0,19.1401,19.1557,19.1323,19.1479,387600.0
2013-12-06 11:30:00,24.59,24.63,24.58,24.61,489400.0,19.1557,19.1869,19.1479,19.1713,489400.0
2013-12-06 11:40:00,24.61,24.63,24.59,24.61,227000.0,19.1713,19.1869,19.1557,19.1713,227000.0
2013-12-06 11:50:00,24.61,24.61,24.6,24.61,322800.0,19.1713,19.1713,19.1635,19.1713,322800.0
2013-12-06 12:00:00,24.61,24.61,24.59,24.59,344800.0,19.1713,19.1713,19.1557,19.1557,344800.0
2013-12-06 12:10:00,24.59,24.61,24.58,24.61,268800.0,19.1557,19.1713,19.1479,19.1713,268800.0
2013-12-06 12:20:00,24.61,24.61,24.57,24.6,136000.0,19.1713,19.1713,19.1401,19.1635,136000.0
2013-12-06 12:30:00,24.6,24.64,24.6,24.63,379800.0,19.1635,19.1947,19.1635,19.1869,379800.0
2013-12-06 12:40:00,24.63,24.65,24.61,24.63,465200.0,19.1869,19.2025,19.1713,19.1869,465200.0
2013-12-06 12:50:00,24.63,24.65,24.61,24.64,294200.0,19.1869,19.2025,19.1713,19.1947,294200.0
2013-12-06 13:00:00,24.63,24.65,24.62,24.63,331600.0,19.1869,19.2025,19.1791,19.1869,331600.0
2013-12-06 13:10:00,24.63,24.64,24.61,24.63,319000.0,19.1869,19.1947,19.1713,19.1869,319000.0
2013-12-06 13:20:00,24.63,24.65,24.61,24.64,183000.0,19.1869,19.2025,19.1713,19.1947,183000.0
2013-12-06 13:30:00,24.64,24.65,24.62,24.63,291000.0,19.1947,19.2025,19.1791,19.1869,291000.0
2013-12-06 13:40:00,24.64,24.69,24.63,24.68,359400.0,19.1947,19.2336,19.1869,19.2258,359400.0
2013-12-06 13:50:00,24.67,24.68,24.65,24.66,188600.0,19.218,19.2258,19.2025,19.2102,188600.0
2013-12-06 14:00:00,24.66,24.68,24.65,24.66,386600.0,19.2102,19.2258,19.2025,19.2102,386600.0
2013-12-06 14:10:00,24.66,24.66,24.61,24.62,452400.0,19.2102,19.2102,19.1713,19.1791,452400.0
2013-12-06 14:20:00,24.63,24.64,24.61,24.61,251200.0,19.1869,19.1947,19.1713,19.1713,251200.0
2013-12-06 14:30:00,24.61,24.63,24.56,24.56,268400.0,19.1713,19.1869,19.1323,19.1323,268400.0
2013-12-06 14:40:00,24.56,24.66,24.55,24.61,1061200.0,19.1323,19.2102,19.1246,19.1713,1061200.0
2013-12-06 14:50:00,24.62,24.64,24.61,24.63,285800.0,19.1791,19.1947,19.1713,19.1869,285800.0
2013-12-06 15:00:00,24.63,24.66,24.61,24.65,360000.0,19.1869,19.2102,19.1713,19.2025,360000.0
2013-12-06 15:10:00,24.65,24.66,24.63,24.64,233400.0,19.2025,19.2102,19.1869,19.1947,233400.0
2013-12-06 15:20:00,24.64,24.66,24.61,24.61,307800.0,19.1947,19.2102,19.1713,19.1713,307800.0
2013-12-06 15:30:00,24.62,24.65,24.57,24.58,444800.0,19.1791,19.2025,19.1401,19.1479,444800.0
2013-12-06 15:40:00,24.58,24.62,24.58,24.61,575600.0,19.1479,19.1791,19.1479,19.1713,575600.0
2013-12-06 15:50:00,24.6,24.65,24.6,24.63,1743000.0,19.1635,19.2025,19.1635,19.1869,1743000.0
2013-12-09 09:30:00,24.74,24.76,24.51,24.55,706200.0,19.2726,19.2881,19.0934,19.1246,706200.0
2013-12-09 09:40:00,24.55,24.64,24.53,24.61,464800.0,19.1246,19.1947,19.109,19.1713,464800.0
2013-12-09 09:50:00,24.61,24.68,24.61,24.67,397400.0,19.1713,19.2258,19.1713,19.218,397400.0
2013-12-09 10:00:00,24.66,24.67,24.55,24.56,527400.0,19.2102,19.218,19.1246,19.1323,527400.0
2013-12-09 10:10:00,24.55,24.56,24.48,24.49,531800.0,19.1246,19.1323,19.07,19.0778,531800.0
2013-12-09 10:20:00,24.49,24.52,24.47,24.49,636200.0,19.0778,19.1012,19.0622,19.0778,636200.0
2013-12-09 10:30:00,24.48,24.55,24.46,24.55,759000.0,19.07,19.1246,19.0544,19.1246,759000.0
2013-12-09 10:40:00,24.55,24.56,24.51,24.52,380000.0,19.1246,19.1323,19.0934,19.1012,380000.0
2013-12-09 10:50:00,24.52,24.59,24.52,24.54,179200.0,19.1012,19.1557,19.1012,19.1168,179200.0
2013-12-09 11:00:00,24.54,24.54,24.51,24.52,271000.0,19.1168,19.1168,19.0934,19.1012,271000.0
2013-12-09 11:10:00,24.52,24.56,24.5,24.56,207000.0,19.1012,19.1323,19.0856,19.1323,207000.0
2013-12-09 11:20:00,24.56,24.59,24.55,24.57,228600.0,19.1323,19.1557,19.1246,19.1401,228600.0
2013-12-09 11:30:00,24.57,24.58,24.56,24.56,123800.0,19.1401,19.1479,19.1323,19.1323,123800.0
2013-12-09 11:40:00,24.56,24.59,24.55,24.57,173000.0,19.1323,19.1557,19.1246,19.1401,173000.0
2013-12-09 11:50:00,24.57,24.6,24.57,24.59,115200.0,19.1401,19.1635,19.1401,19.1557,115200.0
2013-12-09 12:00:00,24.59,24.59,24.57,24.57,200400.0,19.1557,19.1557,19.1401,19.1401,200400.0
2013-12-09 12:10:00,24.57,24.57,24.55,24.56,218200.0,19.1401,19.1401,19.1246,19.1323,218200.0
2013-12-09 12:20:00,24.55,24.57,24.55,24.56,275200.0,19.1246,19.1401,19.1246,19.1323,275200.0
2013-12-09 12:30:00,24.56,24.6,24.56,24.6,197600.0,19.1323,19.1635,19.1323,19.1635,197600.0
2013-12-09 12:40:00,24.6,24.61,24.58,24.59,209600.0,19.1635,19.1713,19.1479,19.1557,209600.0
2013-12-09 12:50:00,24.58,24.61,24.58,24.6,262800.0,19.1479,19.1713,19.1479,19.1635,262800.0
2013-12-09 13:00:00,24.6,24.61,24.58,24.6,168400.0,19.1635,19.1713,19.1479,19.1635,168400.0
2013-12-09 13:10:00,24.6,24.61,24.59,24.6,137200.0,19.1635,19.1713,19.1557,19.1635,137200.0
2013-12-09 13:20:00,24.6,24.63,24.59,24.59,437200.0,19.1635,19.1869,19.1557,19.1557,437200.0
2013-12-09 13:30:00,24.59,24.59,24.57,24.58,279200.0,19.1557,19.1557,19.1401,19.1479,279200.0
2013-12-09 13:40:00,24.58,24.6,24.55,24.55,359400.0,19.1479,19.1635,19.1246,19.1246,359400.0
2013-12-09 13:50:00,24.56,24.57,24.54,24.57,129400.0,19.1323,19.1401,19.1168,19.1401,129400.0
2013-12-09 14:00:00,24.56,24.57,24.52,24.52,189600.0,19.1323,19.1401,19.1012,19.1012,189600.0
2013-12-09 14:10:00,24.52,24.53,24.5,24.52,315600.0,19.1012,19.109,19.0856,19.1012,315600.0
2013-12-09 14:20:00,24.52,24.54,24.52,24.52,214600.0,19.1012,19.1168,19.1012,19.1012,214600.0
2013-12-09 14:30:00,24.52,24.56,24.52,24.56,188600.0,19.1012,19.1323,19.1012,19.1323,188600.0
2013-12-09 14:40:00,24.56,24.57,24.54,24.54,265000.0,19.1323,19.1401,19.1168,19.1168,265000.0
2013-12-09 14:50:00,24.54,24.55,24.54,24.55,291800.0,19.1168,19.1246,19.1168,19.1246,291800.0
2013-12-09 15:00:00,24.55,24.56,24.55,24.55,361400.0,19.1246,19.1323,19.1246,19.1246,361400.0
2013-12-09 15:10:00,24.55,24.56,24.54,24.55,338000.0,19.1246,19.1323,19.1168,19.1246,338000.0
2013-12-09 15:20:00,24.55,24.56,24.52,24.54,312800.0,19.1246,19.1323,19.1012,19.1168,312800.0
2013-12-09 15:30:00,24.54,24.56,24.53,24.55,502200.0,19.1168,19.1323,19.109,19.1246,502200.0
2013-12-09 15:40:00,24.55,24.56,24.54,24.56,435000.0,19.1246,19.1323,19.1168,19.1323,435000.0
2013-12-09 15:50:00,24.56,24.58,24.52,24.58,1851200.0,19.1323,19.1479,19.1012,19.1479,1851200.0
2013-12-10 09:30:00,24.68,24.75,24.61,24.74,914800.0,19.2258,19.2804,19.1713,19.2726,914800.0
2013-12-10 09:40:00,24.74,24.75,24.56,24.58,780000.0,19.2726,19.2804,19.1323,19.1479,780000.0
2013-12-10 09:50:00,24.58,24.72,24.56,24.7,697800.0,19.1479,19.257,19.1323,19.2414,697800.0
2013-12-10 10:00:00,24.7,24.76,24.7,24.76,413600.0,19.2414,19.2881,19.2414,19.2881,413600.0
2013-12-10 10:10:00,24.76,24.79,24.73,24.73,404200.0,19.2881,19.3115,19.2648,19.2648,404200.0
2013-12-10 10:20:00,24.73,24.73,24.66,24.7,533000.0,19.2648,19.2648,19.2102,19.2414,533000.0
2013-12-10 10:30:00,24.7,24.74,24.68,24.74,391000.0,19.2414,19.2726,19.2258,19.2726,391000.0
2013-12-10 10:40:00,24.73,24.74,24.65,24.7,778200.0,19.2648,19.2726,19.2025,19.2414,778200.0
2013-12-10 10:50:00,24.7,24.71,24.66,24.66,292400.0,19.2414,19.2492,19.2102,19.2102,292400.0
2013-12-10 11:00:00,24.66,24.68,24.65,24.68,181400.0,19.2102,19.2258,19.2025,19.2258,181400.0
2013-12-10 11:10:00,24.68,24.68,24.65,24.67,157400.0,19.2258,19.2258,19.2025,19.218,157400.0
2013-12-10 11:20:00,24.67,24.68,24.64,24.67,359200.0,19.218,19.2258,19.1947,19.218,359200.0
2013-12-10 11:30:00,24.67,24.72,24.66,24.72,235200.0,19.218,19.257,19.2102,19.257,235200.0
2013-12-10 11:40:00,24.72,24.72,24.68,24.69,388600.0,19.257,19.257,19.2258,19.2336,388600.0
2013-12-10 11:50:00,24.69,24.71,24.67,24.71,273200.0,19.2336,19.2492,19.218,19.2492,273200.0
2013-12-10 12:00:00,24.71,24.71,24.67,24.68,452400.0,19.2492,19.2492,19.218,19.2258,452400.0
2013-12-10 12:10:00,24.68,24.7,24.67,24.7,182400.0,19.2258,19.2414,19.218,19.2414,182400.0
2013-12-10 12:20:00,24.7,24.73,24.69,24.72,233400.0,19.2414,19.2648,19.2336,19.257,233400.0
2013-12-10 12:30:00,24.72,24.72,24.69,24.7,191400.0,19.257,19.257,19.2336,19.2414,191400.0
2013-12-10 12:40:00,24.7,24.71,24.7,24.71,172000.0,19.2414,19.2492,19.2414,19.2492,172000.0
2013-12-10 12:50:00,24.71,24.73,24.71,24.73,157800.0,19.2492,19.2648,19.2492,19.2648,157800.0
2013-12-10 13:00:00,24.73,24.75,24.72,24.72,290600.0,19.2648,19.2804,19.257,19.257,290600.0
2013-12-10 13:10:00,24.72,24.75,24.72,24.75,478800.0,19.257,19.2804,19.257,19.2804,478800.0
2013-12-10 13:20:00,24.75,24.76,24.72,24.72,407800.0,19.2804,19.2881,19.257,19.257,407800.0
2013-12-10 13:30:00,24.73,24.74,24.71,24.73,242800.0,19.2648,19.2726,19.2492,19.2648,242800.0
2013-12-10 13:40:00,24.73,24.73,24.71,24.72,202600.0,19.2648,19.2648,19.2492,19.257,202600.0
2013-12-10 13:50:00,24.73,24.74,24.7,24.7,304800.0,19.2648,19.2726,19.2414,19.2414,304800.0
2013-12-10 14:00:00,24.71,24.71,24.7,24.71,258600.0,19.2492,19.2492,19.2414,19.2492,258600.0
2013-12-10 14:10:00,24.71,24.71,24.68,24.7,191400.0,19.2492,19.2492,19.2258,19.2414,191400.0
2013-12-10 14:20:00,24.7,24.72,24.69,24.72,161000.0,19.2414,19.257,19.2336,19.257,161000.0
2013-12-10 14:30:00,24.72,24.75,24.71,24.75,318000.0,19.257,19.2804,19.2492,19.2804,318000.0
2013-12-10 14:40:00,24.75,24.76,24.73,24.73,199200.0,19.2804,19.2881,19.2648,19.2648,199200.0
2013-12-10 14:50:00,24.73,24.73,24.71,24.72,384000.0,19.2648,19.2648,19.2492,19.257,384000.0
2013-12-10 15:00:00,24.72,24.73,24.71,24.72,331800.0,19.257,19.2648,19.2492,19.257,331800.0
2013-12-10 15:10:00,24.72,24.72,24.7,24.7,263400.0,19.257,19.257,19.2414,19.2414,263400.0
2013-12-10 15:20:00,24.7,24.72,24.7,24.72,492200.0,19.2414,19.257,19.2414,19.257,492200.0
2013-12-10 15:30:00,24.72,24.73,24.69,24.7,406800.0,19.257,19.2648,19.2336,19.2414,406800.0
2013-12-10 15:40:00,24.71,24.71,24.66,24.66,781200.0,19.2492,19.2492,19.2102,19.2102,781200.0
2013-12-10 15:50:00,24.66,24.71,24.65,24.71,2378400.0,19.2102,19.2492,19.2025,19.2492,2378400.0
2013-12-11 09:30:00,24.68,24.7,24.53,24.61,995800.0,19.2258,19.2414,19.109,19.1713,995800.0
2013-12-11 09:40:00,24.6,24.6,24.49,24.49,572200.0,19.1635,19.1635,19.0778,19.0778,572200.0
2013-12-11 09:50:00,24.49,24.49,24.42,24.45,500200.0,19.0778,19.0778,19.0233,19.0467,500200.0
2013-12-11 10:00:00,24.46,24.48,24.42,24.47,468200.0,19.0544,19.07,19.0233,19.0622,468200.0
2013-12-11 10:10:00,24.47,24.49,24.42,24.42,366800.0,19.0622,19.0778,19.0233,19.0233,366800.0
2013-12-11 10:20:00,24.42,24.48,24.41,24.43,540200.0,19.0233,19.07,19.0155,19.0311,540200.0
2013-12-11 10:30:00,24.43,24.53,24.43,24.5,250800.0,19.0311,19.109,19.0311,19.0856,250800.0
2013-12-11 10:40:00,24.5,24.57,24.5,24.55,727800.0,19.0856,19.1401,19.0856,19.1246,727800.0
2013-12-11 10:50:00,24.55,24.64,24.55,24.63,163800.0,19.1246,19.1947,19.1246,19.1869,163800.0
2013-12-11 11:00:00,24.63,24.68,24.63,24.65,263400.0,19.1869,19.2258,19.1869,19.2025,263400.0
2013-12-11 11:10:00,24.65,24.66,24.61,24.63,226000.0,19.2025,19.2102,19.1713,19.1869,226000.0
2013-12-11 11:20:00,24.63,24.66,24.5,24.61,325800.0,19.1869,19.2102,19.0856,19.1713,325800.0
2013-12-11 11:30:00,24.62,24.64,24.58,24.59,336400.0,19.1791,19.1947,19.1479,19.1557,336400.0
2013-12-11 11:40:00,24.59,24.59,24.53,24.56,412800.0,19.1557,19.1557,19.109,19.1323,412800.0
2013-12-11 11:50:00,24.56,24.57,24.53,24.56,194000.0,19.1323,19.1401,19.109,19.1323,194000.0
2013-12-11 12:00:00,24.56,24.57,24.54,24.54,330000.0,19.1323,19.1401,19.1168,19.1168,330000.0
2013-12-11 12:10:00,24.54,24.56,24.52,24.55,745600.0,19.1168,19.1323,19.1012,19.1246,745600.0
2013-12-11 12:20:00,24.55,24.56,24.53,24.55,283400.0,19.1246,19.1323,19.109,19.1246,283400.0
2013-12-11 12:30:00,24.54,24.57,24.53,24.53,352800.0,19.1168,19.1401,19.109,19.109,352800.0
2013-12-11 12:40:00,24.53,24.57,24.52,24.54,453400.0,19.109,19.1401,19.1012,19.1168,453400.0
2013-12-11 12:50:00,24.54,24.55,24.48,24.5,219000.0,19.1168,19.1246,19.07,19.0856,219000.0
2013-12-11 13:00:00,24.5,24.53,24.5,24.5,219400.0,19.0856,19.109,19.0856,19.0856,219400.0
2013-12-11 13:10:00,24.51,24.52,24.5,24.5,131200.0,19.0934,19.1012,19.0856,19.0856,131200.0
2013-12-11 13:20:00,24.5,24.5,24.49,24.49,200800.0,19.0856,19.0856,19.0778,19.0778,200800.0
2013-12-11 13:30:00,24.49,24.5,24.49,24.5,157000.0,19.0778,19.0856,19.0778,19.0856,157000.0
2013-12-11 13:40:00,24.5,24.54,24.49,24.5,319000.0,19.0856,19.1168,19.0778,19.0856,319000.0
2013-12-11 13:50:00,24.5,24.51,24.49,24.49,214200.0,19.0856,19.0934,19.0778,19.0778,214200.0
2013-12-11 14:00:00,24.49,24.5,24.44,24.46,682600.0,19.0778,19.0856,19.0389,19.0544,682600.0
2013-12-11 14:10:00,24.46,24.46,24.4,24.42,347200.0,19.0544,19.0544,19.0077,19.0233,347200.0
2013-12-11 14:20:00,24.42,24.44,24.4,24.43,264000.0,19.0233,19.0389,19.0077,19.0311,264000.0
2013-12-11 14:30:00,24.43,24.43,24.4,24.43,331800.0,19.0311,19.0311,19.0077,19.0311,331800.0
2013-12-11 14:40:00,24.43,24.46,24.42,24.45,293200.0,19.0311,19.0544,19.0233,19.0467,293200.0
2013-12-11 14:50:00,24.44,24.45,24.42,24.43,283400.0,19.0389,19.0467,19.0233,19.0311,283400.0
2013-12-11 15:00:00,24.43,24.46,24.42,24.44,463000.0,19.0311,19.0544,19.0233,19.0389,463000.0
2013-12-11 15:10:00,24.44,24.45,24.42,24.43,651800.0,19.0389,19.0467,19.0233,19.0311,651800.0
2013-12-11 15:20:00,24.43,24.45,24.42,24.42,508200.0,19.0311,19.0467,19.0233,19.0233,508200.0
2013-12-11 15:30:00,24.43,24.45,24.37,24.38,570200.0,19.0311,19.0467,18.9843,18.9921,570200.0
2013-12-11 15:40:00,24.37,24.39,24.33,24.35,885800.0,18.9843,18.9999,18.9532,18.9688,885800.0
2013-12-11 15:50:00,24.35,24.37,24.33,24.33,1914600.0,18.9688,18.9843,18.9532,18.9532,1914600.0
2013-12-12 09:30:00,24.27,24.58,24.25,24.52,1083800.0,18.9064,19.1479,18.8909,19.1012,1083800.0
2013-12-12 09:40:00,24.51,24.55,24.45,24.45,521800.0,19.0934,19.1246,19.0467,19.0467,521800.0
2013-12-12 09:50:00,24.45,24.56,24.45,24.55,513400.0,19.0467,19.1323,19.0467,19.1246,513400.0
2013-12-12 10:00:00,24.54,24.58,24.52,24.52,346400.0,19.1168,19.1479,19.1012,19.1012,346400.0
2013-12-12 10:10:00,24.52,24.52,24.43,24.45,366800.0,19.1012,19.1012,19.0311,19.0467,366800.0
2013-12-12 10:20:00,24.45,24.49,24.43,24.48,239800.0,19.0467,19.0778,19.0311,19.07,239800.0
2013-12-12 10:30:00,24.48,24.48,24.45,24.45,277200.0,19.07,19.07,19.0467,19.0467,277200.0
2013-12-12 10:40:00,24.45,24.46,24.4,24.42,338000.0,19.0467,19.0544,19.0077,19.0233,338000.0
2013-12-12 10:50:00,24.42,24.46,24.41,24.44,236600.0,19.0233,19.0544,19.0155,19.0389,236600.0
2013-12-12 11:00:00,24.45,24.47,24.43,24.45,454200.0,19.0467,19.0622,19.0311,19.0467,454200.0
2013-12-12 11:10:00,24.44,24.45,24.4,24.42,155600.0,19.0389,19.0467,19.0077,19.0233,155600.0
2013-12-12 11:20:00,24.42,24.45,24.38,24.39,169200.0,19.0233,19.0467,18.9921,18.9999,169200.0
2013-12-12 11:30:00,24.39,24.41,24.35,24.4,236000.0,18.9999,19.0155,18.9688,19.0077,236000.0
2013-12-12 11:40:00,24.4,24.4,24.35,24.36,172800.0,19.0077,19.0077,18.9688,18.9765,172800.0
2013-12-12 11:50:00,24.36,24.37,24.34,24.35,208800.0,18.9765,18.9843,18.961,18.9688,208800.0
2013-12-12 12:00:00,24.36,24.36,24.32,24.34,399000.0,18.9765,18.9765,18.9454,18.961,399000.0
2013-12-12 12:10:00,24.34,24.36,24.32,24.34,284400.0,18.961,18.9765,18.9454,18.961,284400.0
2013-12-12 12:20:00,24.34,24.34,24.28,24.34,209600.0,18.961,18.961,18.9142,18.961,209600.0
2013-12-12 12:30:00,24.34,24.34,24.31,24.31,207000.0,18.961,18.961,18.9376,18.9376,207000.0
2013-12-12 12:40:00,24.31,24.36,24.31,24.35,189200.0,18.9376,18.9765,18.9376,18.9688,189200.0
2013-12-12 12:50:00,24.35,24.35,24.34,24.34,150000.0,18.9688,18.9688,18.961,18.961,150000.0
2013-12-12 13:00:00,24.34,24.38,24.33,24.38,225600.0,18.961,18.9921,18.9532,18.9921,225600.0
2013-12-12 13:10:00,24.38,24.4,24.36,24.39,386800.0,18.9921,19.0077,18.9765,18.9999,386800.0
2013-12-12 13:20:00,24.39,24.42,24.39,24.42,149800.0,18.9999,19.0233,18.9999,19.0233,149800.0
2013-12-12 13:30:00,24.42,24.44,24.39,24.44,220600.0,19.0233,19.0389,18.9999,19.0389,220600.0
2013-12-12 13:40:00,24.44,24.44,24.4,24.4,293600.0,19.0389,19.0389,19.0077,19.0077,293600.0
2013-12-12 13:50:00,24.4,24.41,24.39,24.41,142800.0,19.0077,19.0155,18.9999,19.0155,142800.0
2013-12-12 14:00:00,24.41,24.43,24.41,24.42,357000.0,19.0155,19.0311,19.0155,19.0233,357000.0
2013-12-12 14:10:00,24.42,24.46,24.42,24.45,291000.0,19.0233,19.0544,19.0233,19.0467,291000.0
2013-12-12 14:20:00,24.45,24.47,24.45,24.46,231400.0,19.0467,19.0622,19.0467,19.0544,231400.0
2013-12-12 14:30:00,24.46,24.47,24.4,24.41,307200.0,19.0544,19.0622,19.0077,19.0155,307200.0
2013-12-12 14:40:00,24.41,24.43,24.4,24.4,267600.0,19.0155,19.0311,19.0077,19.0077,267600.0
2013-12-12 14:50:00,24.41,24.46,24.39,24.44,402200.0,19.0155,19.0544,18.9999,19.0389,402200.0
2013-12-12 15:00:00,24.44,24.45,24.42,24.43,258600.0,19.0389,19.0467,19.0233,19.0311,258600.0
2013-12-12 15:10:00,24.43,24.44,24.4,24.41,356200.0,19.0311,19.0389,19.0077,19.0155,356200.0
2013-12-12 15:20:00,24.41,24.49,24.4,24.48,291000.0,19.0155,19.0778,19.0077,19.07,291000.0
2013-12-12 15:30:00,24.47,24.48,24.42,24.42,401400.0,19.0622,19.07,19.0233,19.0233,401400.0
2013-12-12 15:40:00,24.42,24.43,24.39,24.4,572000.0,19.0233,19.0311,18.9999,19.0077,572000.0
2013-12-12 15:50:00,24.39,24.4,24.32,24.34,1952000.0,18.9999,19.0077,18.9454,18.961,1952000.0
2013-12-13 09:30:00,24.43,24.48,24.35,24.45,739200.0,19.0311,19.07,18.9688,19.0467,739200.0
2013-12-13 09:40:00,24.45,24.51,24.4,24.51,411400.0,19.0467,19.0934,19.0077,19.0934,411400.0
2013-12-13 09:50:00,24.5,24.55,24.45,24.5,791800.0,19.0856,19.1246,19.0467,19.0856,791800.0
2013-12-13 10:00:00,24.51,24.55,24.5,24.54,650600.0,19.0934,19.1246,19.0856,19.1168,650600.0
2013-12-13 10:10:00,24.54,24.58,24.47,24.48,893600.0,19.1168,19.1479,19.0622,19.07,893600.0
2013-12-13 10:20:00,24.49,24.58,24.46,24.54,802000.0,19.0778,19.1479,19.0544,19.1168,802000.0
2013-12-13 10:30:00,24.54,24.68,24.52,24.68,1120800.0,19.1168,19.2258,19.1012,19.2258,1120800.0
2013-12-13 10:40:00,24.68,24.74,24.67,24.71,1051600.0,19.2258,19.2726,19.218,19.2492,1051600.0
2013-12-13 10:50:00,24.7,24.73,24.58,24.68,1626400.0,19.2414,19.2648,19.1479,19.2258,1626400.0
2013-12-13 11:00:00,24.68,24.68,24.61,24.64,309600.0,19.2258,19.2258,19.1713,19.1947,309600.0
2013-12-13 11:10:00,24.63,24.66,24.59,24.64,418000.0,19.1869,19.2102,19.1557,19.1947,418000.0
2013-12-13 11:20:00,24.64,24.64,24.58,24.58,255800.0,19.1947,19.1947,19.1479,19.1479,255800.0
2013-12-13 11:30:00,24.58,24.61,24.57,24.58,771400.0,19.1479,19.1713,19.1401,19.1479,771400.0
2013-12-13 11:40:00,24.58,24.58,24.51,24.52,391600.0,19.1479,19.1479,19.0934,19.1012,391600.0
2013-12-13 11:50:00,24.52,24.53,24.49,24.52,316000.0,19.1012,19.109,19.0778,19.1012,316000.0
2013-12-13 12:00:00,24.53,24.54,24.48,24.48,243800.0,19.109,19.1168,19.07,19.07,243800.0
2013-12-13 12:10:00,24.49,24.52,24.48,24.49,545800.0,19.0778,19.1012,19.07,19.0778,545800.0
2013-12-13 12:20:00,24.49,24.6,24.49,24.6,399800.0,19.0778,19.1635,19.0778,19.1635,399800.0
2013-12-13 12:30:00,24.6,24.6,24.56,24.57,153400.0,19.1635,19.1635,19.1323,19.1401,153400.0
2013-12-13 12:40:00,24.57,24.57,24.54,24.54,249000.0,19.1401,19.1401,19.1168,19.1168,249000.0
2013-12-13 12:50:00,24.54,24.58,24.54,24.55,164400.0,19.1168,19.1479,19.1168,19.1246,164400.0
2013-12-13 13:00:00,24.55,24.56,24.54,24.55,153600.0,19.1246,19.1323,19.1168,19.1246,153600.0
2013-12-13 13:10:00,24.54,24.58,24.51,24.58,490800.0,19.1168,19.1479,19.0934,19.1479,490800.0
2013-12-13 13:20:00,24.58,24.61,24.55,24.6,442400.0,19.1479,19.1713,19.1246,19.1635,442400.0
2013-12-13 13:30:00,24.6,24.6,24.57,24.58,175200.0,19.1635,19.1635,19.1401,19.1479,175200.0
2013-12-13 13:40:00,24.58,24.59,24.54,24.58,262600.0,19.1479,19.1557,19.1168,19.1479,262600.0
2013-12-13 13:50:00,24.58,24.59,24.56,24.56,144200.0,19.1479,19.1557,19.1323,19.1323,144200.0
2013-12-13 14:00:00,24.56,24.57,24.51,24.54,344600.0,19.1323,19.1401,19.0934,19.1168,344600.0
2013-12-13 14:10:00,24.54,24.54,24.48,24.5,332800.0,19.1168,19.1168,19.07,19.0856,332800.0
2013-12-13 14:20:00,24.5,24.52,24.48,24.52,286000.0,19.0856,19.1012,19.07,19.1012,286000.0
2013-12-13 14:30:00,24.52,24.54,24.5,24.53,326400.0,19.1012,19.1168,19.0856,19.109,326400.0
2013-12-13 14:40:00,24.53,24.53,24.5,24.52,308600.0,19.109,19.109,19.0856,19.1012,308600.0
2013-12-13 14:50:00,24.52,24.55,24.51,24.55,190600.0,19.1012,19.1246,19.0934,19.1246,190600.0
2013-12-13 15:00:00,24.55,24.57,24.54,24.56,220400.0,19.1246,19.1401,19.1168,19.1323,220400.0
2013-12-13 15:10:00,24.56,24.58,24.55,24.58,252600.0,19.1323,19.1479,19.1246,19.1479,252600.0
2013-12-13 15:20:00,24.58,24.6,24.57,24.58,329800.0,19.1479,19.1635,19.1401,19.1479,329800.0
2013-12-13 15:30:00,24.58,24.59,24.54,24.55,394200.0,19.1479,19.1557,19.1168,19.1246,394200.0
2013-12-13 15:40:00,24.55,24.58,24.54,24.56,550000.0,19.1246,19.1479,19.1168,19.1323,550000.0
2013-12-13 15:50:00,24.56,24.57,24.5,24.5,1244400.0,19.1323,19.1401,19.0856,19.0856,1244400.0
2013-12-16 09:30:00,24.56,24.72,24.48,24.57,843400.0,19.1323,19.257,19.07,19.1401,843400.0
2013-12-16 09:40:00,24.57,24.75,24.56,24.73,619200.0,19.1401,19.2804,19.1323,19.2648,619200.0
2013-12-16 09:50:00,24.73,24.77,24.7,24.71,1069400.0,19.2648,19.2959,19.2414,19.2492,1069400.0
2013-12-16 10:00:00,24.72,24.77,24.71,24.72,804800.0,19.257,19.2959,19.2492,19.257,804800.0
2013-12-16 10:10:00,24.72,24.77,24.7,24.74,526800.0,19.257,19.2959,19.2414,19.2726,526800.0
2013-12-16 10:20:00,24.74,24.77,24.72,24.74,489000.0,19.2726,19.2959,19.257,19.2726,489000.0
2013-12-16 10:30:00,24.74,24.74,24.66,24.67,364000.0,19.2726,19.2726,19.2102,19.218,364000.0
2013-12-16 10:40:00,24.67,24.7,24.67,24.7,324800.0,19.218,19.2414,19.218,19.2414,324800.0
2013-12-16 10:50:00,24.7,24.7,24.66,24.68,395600.0,19.2414,19.2414,19.2102,19.2258,395600.0
2013-12-16 11:00:00,24.68,24.68,24.62,24.65,418800.0,19.2258,19.2258,19.1791,19.2025,418800.0
2013-12-16 11:10:00,24.64,24.7,24.64,24.69,467200.0,19.1947,19.2414,19.1947,19.2336,467200.0
2013-12-16 11:20:00,24.7,24.77,24.69,24.77,503400.0,19.2414,19.2959,19.2336,19.2959,503400.0
2013-12-16 11:30:00,24.76,24.81,24.75,24.8,905600.0,19.2881,19.3271,19.2804,19.3193,905600.0
2013-12-16 11:40:00,24.8,24.81,24.75,24.76,341800.0,19.3193,19.3271,19.2804,19.2881,341800.0
2013-12-16 11:50:00,24.76,24.79,24.74,24.79,400200.0,19.2881,19.3115,19.2726,19.3115,400200.0
2013-12-16 12:00:00,24.79,24.79,24.74,24.76,258800.0,19.3115,19.3115,19.2726,19.2881,258800.0
2013-12-16 12:10:00,24.75,24.77,24.74,24.76,204600.0,19.2804,19.2959,19.2726,19.2881,204600.0
2013-12-16 12:20:00,24.75,24.76,24.72,24.72,168400.0,19.2804,19.2881,19.257,19.257,168400.0
2013-12-16 12:30:00,24.72,24.74,24.71,24.71,325400.0,19.257,19.2726,19.2492,19.2492,325400.0
2013-12-16 12:40:00,24.72,24.72,24.7,24.7,230200.0,19.257,19.257,19.2414,19.2414,230200.0
2013-12-16 12:50:00,24.7,24.72,24.7,24.71,369200.0,19.2414,19.257,19.2414,19.2492,369200.0
2013-12-16 13:00:00,24.7,24.73,24.68,24.72,231400.0,19.2414,19.2648,19.2258,19.257,231400.0
2013-12-16 13:10:00,24.72,24.72,24.68,24.7,177400.0,19.257,19.257,19.2258,19.2414,177400.0
2013-12-16 13:20:00,24.7,24.71,24.66,24.7,373600.0,19.2414,19.2492,19.2102,19.2414,373600.0
2013-12-16 13:30:00,24.7,24.71,24.68,24.7,787200.0,19.2414,19.2492,19.2258,19.2414,787200.0
2013-12-16 13:40:00,24.69,24.7,24.67,24.69,151600.0,19.2336,19.2414,19.218,19.2336,151600.0
2013-12-16 13:50:00,24.69,24.71,24.68,24.68,189200.0,19.2336,19.2492,19.2258,19.2258,189200.0
2013-12-16 14:00:00,24.68,24.71,24.68,24.68,268600.0,19.2258,19.2492,19.2258,19.2258,268600.0
2013-12-16 14:10:00,24.68,24.71,24.66,24.67,212000.0,19.2258,19.2492,19.2102,19.218,212000.0
2013-12-16 14:20:00,24.67,24.68,24.67,24.68,149000.0,19.218,19.2258,19.218,19.2258,149000.0
2013-12-16 14:30:00,24.68,24.69,24.65,24.65,256600.0,19.2258,19.2336,19.2025,19.2025,256600.0
2013-12-16 14:40:00,24.65,24.66,24.64,24.64,262400.0,19.2025,19.2102,19.1947,19.1947,262400.0
2013-12-16 14:50:00,24.64,24.66,24.63,24.65,355800.0,19.1947,19.2102,19.1869,19.2025,355800.0
2013-12-16 15:00:00,24.65,24.68,24.64,24.66,341600.0,19.2025,19.2258,19.1947,19.2102,341600.0
2013-12-16 15:10:00,24.66,24.67,24.64,24.66,209800.0,19.2102,19.218,19.1947,19.2102,209800.0
2013-12-16 15:20:00,24.66,24.66,24.62,24.65,251200.0,19.2102,19.2102,19.1791,19.2025,251200.0
2013-12-16 15:30:00,24.65,24.66,24.62,24.64,556800.0,19.2025,19.2102,19.1791,19.1947,556800.0
2013-12-16 15:40:00,24.64,24.66,24.62,24.63,882600.0,19.1947,19.2102,19.1791,19.1869,882600.0
2013-12-16 15:50:00,24.63,24.7,24.61,24.63,2904000.0,19.1869,19.2414,19.1713,19.1869,2904000.0
2013-12-17 09:30:00,24.79,24.81,24.48,24.48,781800.0,19.3115,19.3271,19.07,19.07,781800.0
2013-12-17 09:40:00,24.48,24.59,24.47,24.57,546000.0,19.07,19.1557,19.0622,19.1401,546000.0
2013-12-17 09:50:00,24.56,24.57,24.48,24.5,232200.0,19.1323,19.1401,19.07,19.0856,232200.0
2013-12-17 10:00:00,24.5,24.53,24.5,24.53,348400.0,19.0856,19.109,19.0856,19.109,348400.0
2013-12-17 10:10:00,24.53,24.61,24.53,24.57,517200.0,19.109,19.1713,19.109,19.1401,517200.0
2013-12-17 10:20:00,24.58,24.59,24.51,24.51,270600.0,19.1479,19.1557,19.0934,19.0934,270600.0
2013-12-17 10:30:00,24.51,24.51,24.45,24.47,298800.0,19.0934,19.0934,19.0467,19.0622,298800.0
2013-12-17 10:40:00,24.47,24.47,24.41,24.42,463800.0,19.0622,19.0622,19.0155,19.0233,463800.0
2013-12-17 10:50:00,24.42,24.43,24.4,24.41,232800.0,19.0233,19.0311,19.0077,19.0155,232800.0
2013-12-17 11:00:00,24.41,24.41,24.38,24.38,347000.0,19.0155,19.0155,18.9921,18.9921,347000.0
2013-12-17 11:10:00,24.39,24.43,24.37,24.42,364800.0,18.9999,19.0311,18.9843,19.0233,364800.0
2013-12-17 11:20:00,24.42,24.45,24.41,24.43,251200.0,19.0233,19.0467,19.0155,19.0311,251200.0
2013-12-17 11:30:00,24.43,24.44,24.4,24.44,394400.0,19.0311,19.0389,19.0077,19.0389,394400.0
2013-12-17 11:40:00,24.43,24.48,24.43,24.48,392800.0,19.0311,19.07,19.0311,19.07,392800.0
2013-12-17 11:50:00,24.48,24.49,24.45,24.46,303600.0,19.07,19.0778,19.0467,19.0544,303600.0
2013-12-17 12:00:00,24.46,24.5,24.45,24.45,188600.0,19.0544,19.0856,19.0467,19.0467,188600.0
2013-12-17 12:10:00,24.46,24.5,24.44,24.49,230800.0,19.0544,19.0856,19.0389,19.0778,230800.0
2013-12-17 12:20:00,24.49,24.5,24.46,24.48,241200.0,19.0778,19.0856,19.0544,19.07,241200.0
2013-12-17 12:30:00,24.48,24.51,24.47,24.5,210600.0,19.07,19.0934,19.0622,19.0856,210600.0
2013-12-17 12:40:00,24.49,24.52,24.48,24.5,263000.0,19.0778,19.1012,19.07,19.0856,263000.0
2013-12-17 12:50:00,24.5,24.54,24.5,24.5,244400.0,19.0856,19.1168,19.0856,19.0856,244400.0
2013-12-17 13:00:00,24.5,24.53,24.5,24.52,167200.0,19.0856,19.109,19.0856,19.1012,167200.0
2013-12-17 13:10:00,24.52,24.54,24.51,24.53,440000.0,19.1012,19.1168,19.0934,19.109,440000.0
2013-12-17 13:20:00,24.53,24.55,24.5,24.53,220800.0,19.109,19.1246,19.0856,19.109,220800.0
2013-12-17 13:30:00,24.53,24.53,24.51,24.52,140200.0,19.109,19.109,19.0934,19.1012,140200.0
2013-12-17 13:40:00,24.52,24.52,24.48,24.5,405600.0,19.1012,19.1012,19.07,19.0856,405600.0
2013-12-17 13:50:00,24.5,24.54,24.5,24.53,196800.0,19.0856,19.1168,19.0856,19.109,196800.0
2013-12-17 14:00:00,24.53,24.57,24.5,24.56,363800.0,19.109,19.1401,19.0856,19.1323,363800.0
2013-12-17 14:10:00,24.56,24.58,24.55,24.58,291000.0,19.1323,19.1479,19.1246,19.1479,291000.0
2013-12-17 14:20:00,24.58,24.58,24.54,24.54,230800.0,19.1479,19.1479,19.1168,19.1168,230800.0
2013-12-17 14:30:00,24.54,24.55,24.52,24.54,295000.0,19.1168,19.1246,19.1012,19.1168,295000.0
2013-12-17 14:40:00,24.54,24.56,24.53,24.55,195600.0,19.1168,19.1323,19.109,19.1246,195600.0
2013-12-17 14:50:00,24.55,24.56,24.55,24.55,226600.0,19.1246,19.1323,19.1246,19.1246,226600.0
2013-12-17 15:00:00,24.55,24.59,24.54,24.58,301400.0,19.1246,19.1557,19.1168,19.1479,301400.0
2013-12-17 15:10:00,24.58,24.59,24.56,24.57,270200.0,19.1479,19.1557,19.1323,19.1401,270200.0
2013-12-17 15:20:00,24.57,24.59,24.57,24.57,296000.0,19.1401,19.1557,19.1401,19.1401,296000.0
2013-12-17 15:30:00,24.57,24.58,24.55,24.55,352200.0,19.1401,19.1479,19.1246,19.1246,352200.0
2013-12-17 15:40:00,24.55,24.56,24.53,24.55,389400.0,19.1246,19.1323,19.109,19.1246,389400.0
2013-12-17 15:50:00,24.55,24.56,24.52,24.52,648400.0,19.1246,19.1323,19.1012,19.1012,648400.0
2013-12-18 09:30:00,24.63,24.82,24.57,24.73,664200.0,19.1869,19.3349,19.1401,19.2648,664200.0
2013-12-18 09:40:00,24.73,24.77,24.68,24.75,659000.0,19.2648,19.2959,19.2258,19.2804,659000.0
2013-12-18 09:50:00,24.76,24.78,24.75,24.77,475600.0,19.2881,19.3037,19.2804,19.2959,475600.0
2013-12-18 10:00:00,24.77,24.85,24.73,24.84,457200.0,19.2959,19.3583,19.2648,19.3505,457200.0
2013-12-18 10:10:00,24.84,24.84,24.77,24.79,323200.0,19.3505,19.3505,19.2959,19.3115,323200.0
2013-12-18 10:20:00,24.79,24.8,24.77,24.78,327800.0,19.3115,19.3193,19.2959,19.3037,327800.0
2013-12-18 10:30:00,24.78,24.79,24.77,24.79,196000.0,19.3037,19.3115,19.2959,19.3115,196000.0
2013-12-18 10:40:00,24.79,24.79,24.75,24.75,276400.0,19.3115,19.3115,19.2804,19.2804,276400.0
2013-12-18 10:50:00,24.75,24.75,24.72,24.75,184600.0,19.2804,19.2804,19.257,19.2804,184600.0
2013-12-18 11:00:00,24.74,24.76,24.72,24.76,226600.0,19.2726,19.2881,19.257,19.2881,226600.0
2013-12-18 11:10:00,24.76,24.77,24.75,24.76,249600.0,19.2881,19.2959,19.2804,19.2881,249600.0
2013-12-18 11:20:00,24.77,24.8,24.77,24.79,378200.0,19.2959,19.3193,19.2959,19.3115,378200.0
2013-12-18 11:30:00,24.8,24.84,24.79,24.83,707400.0,19.3193,19.3505,19.3115,19.3427,707400.0
2013-12-18 11:40:00,24.83,24.85,24.82,24.83,698800.0,19.3427,19.3583,19.3349,19.3427,698800.0
2013-12-18 11:50:00,24.83,24.83,24.77,24.77,195400.0,19.3427,19.3427,19.2959,19.2959,195400.0
2013-12-18 12:00:00,24.77,24.81,24.77,24.81,250400.0,19.2959,19.3271,19.2959,19.3271,250400.0
2013-12-18 12:10:00,24.81,24.83,24.79,24.79,274800.0,19.3271,19.3427,19.3115,19.3115,274800.0
2013-12-18 12:20:00,24.79,24.8,24.76,24.77,291000.0,19.3115,19.3193,19.2881,19.2959,291000.0
2013-12-18 12:30:00,24.77,24.77,24.75,24.76,299400.0,19.2959,19.2959,19.2804,19.2881,299400.0
2013-12-18 12:40:00,24.76,24.77,24.7,24.72,319800.0,19.2881,19.2959,19.2414,19.257,319800.0
2013-12-18 12:50:00,24.72,24.72,24.66,24.69,243200.0,19.257,19.257,19.2102,19.2336,243200.0
2013-12-18 13:00:00,24.68,24.68,24.61,24.65,434600.0,19.2258,19.2258,19.1713,19.2025,434600.0
2013-12-18 13:10:00,24.65,24.65,24.54,24.57,1072800.0,19.2025,19.2025,19.1168,19.1401,1072800.0
2013-12-18 13:20:00,24.57,24.65,24.55,24.65,476400.0,19.1401,19.2025,19.1246,19.2025,476400.0
2013-12-18 13:30:00,24.64,24.65,24.61,24.63,309800.0,19.1947,19.2025,19.1713,19.1869,309800.0
2013-12-18 13:40:00,24.63,24.64,24.61,24.63,269800.0,19.1869,19.1947,19.1713,19.1869,269800.0
2013-12-18 13:50:00,24.64,24.78,24.61,24.64,383200.0,19.1947,19.3037,19.1713,19.1947,383200.0
2013-12-18 14:00:00,24.64,24.92,24.35,24.86,1190400.0,19.1947,19.4128,18.9688,19.3661,1190400.0
2013-12-18 14:10:00,24.88,24.89,24.77,24.83,433400.0,19.3816,19.3894,19.2959,19.3427,433400.0
2013-12-18 14:20:00,24.83,24.88,24.81,24.82,561000.0,19.3427,19.3816,19.3271,19.3349,561000.0
2013-12-18 14:30:00,24.82,24.95,24.82,24.95,706800.0,19.3349,19.4362,19.3349,19.4362,706800.0
2013-12-18 14:40:00,24.95,24.96,24.9,24.9,576200.0,19.4362,19.444,19.3972,19.3972,576200.0
2013-12-18 14:50:00,24.91,24.95,24.88,24.93,557000.0,19.405,19.4362,19.3816,19.4206,557000.0
2013-12-18 15:00:00,24.93,24.99,24.92,24.97,1474000.0,19.4206,19.4673,19.4128,19.4517,1474000.0
2013-12-18 15:10:00,24.97,25.05,24.97,25.03,1584600.0,19.4517,19.5141,19.4517,19.4985,1584600.0
2013-12-18 15:20:00,25.03,25.05,24.98,25.01,701400.0,19.4985,19.5141,19.4595,19.4829,701400.0
2013-12-18 15:30:00,25.02,25.11,25.01,25.1,1031600.0,19.4907,19.5608,19.4829,19.553,1031600.0
2013-12-18 15:40:00,25.11,25.15,25.09,25.11,1559400.0,19.5608,19.592,19.5452,19.5608,1559400.0
2013-12-18 15:50:00,25.11,25.14,25.07,25.14,2587600.0,19.5608,19.5842,19.5296,19.5842,2587600.0
2013-12-19 09:30:00,25.0,25.21,24.99,25.16,832600.0,19.4751,19.6387,19.4673,19.5998,832600.0
2013-12-19 09:40:00,25.16,25.2,25.05,25.05,653200.0,19.5998,19.6309,19.5141,19.5141,653200.0
2013-12-19 09:50:00,25.06,25.16,25.04,25.13,387000.0,19.5219,19.5998,19.5063,19.5764,387000.0
2013-12-19 10:00:00,25.14,25.22,25.13,25.19,707200.0,19.5842,19.6465,19.5764,19.6231,707200.0
2013-12-19 10:10:00,25.19,25.21,25.02,25.08,694000.0,19.6231,19.6387,19.4907,19.5374,694000.0
2013-12-19 10:20:00,25.08,25.2,25.08,25.18,434600.0,19.5374,19.6309,19.5374,19.6153,434600.0
2013-12-19 10:30:00,25.18,25.21,25.15,25.19,347800.0,19.6153,19.6387,19.592,19.6231,347800.0
2013-12-19 10:40:00,25.18,25.23,25.16,25.22,698200.0,19.6153,19.6543,19.5998,19.6465,698200.0
2013-12-19 10:50:00,25.22,25.24,25.2,25.21,235600.0,19.6465,19.6621,19.6309,19.6387,235600.0
2013-12-19 11:00:00,25.21,25.24,25.21,25.24,198400.0,19.6387,19.6621,19.6387,19.6621,198400.0
2013-12-19 11:10:00,25.24,25.25,25.22,25.23,220600.0,19.6621,19.6699,19.6465,19.6543,220600.0
2013-12-19 11:20:00,25.23,25.25,25.21,25.24,221800.0,19.6543,19.6699,19.6387,19.6621,221800.0
2013-12-19 11:30:00,25.24,25.26,25.22,25.24,282800.0,19.6621,19.6777,19.6465,19.6621,282800.0
2013-12-19 11:40:00,25.24,25.27,25.22,25.23,460200.0,19.6621,19.6854,19.6465,19.6543,460200.0
2013-12-19 11:50:00,25.23,25.25,25.22,25.22,157200.0,19.6543,19.6699,19.6465,19.6465,157200.0
2013-12-19 12:00:00,25.22,25.26,25.22,25.25,253800.0,19.6465,19.6777,19.6465,19.6699,253800.0
2013-12-19 12:10:00,25.25,25.27,25.22,25.27,221600.0,19.6699,19.6854,19.6465,19.6854,221600.0
2013-12-19 12:20:00,25.27,25.27,25.23,25.25,377200.0,19.6854,19.6854,19.6543,19.6699,377200.0
2013-12-19 12:30:00,25.25,25.26,25.21,25.21,199400.0,19.6699,19.6777,19.6387,19.6387,199400.0
2013-12-19 12:40:00,25.21,25.23,25.2,25.23,182000.0,19.6387,19.6543,19.6309,19.6543,182000.0
2013-12-19 12:50:00,25.22,25.24,25.22,25.23,125600.0,19.6465,19.6621,19.6465,19.6543,125600.0
2013-12-19 13:00:00,25.23,25.26,25.22,25.25,342200.0,19.6543,19.6777,19.6465,19.6699,342200.0
2013-12-19 13:10:00,25.25,25.32,25.25,25.3,499200.0,19.6699,19.7244,19.6699,19.7088,499200.0
2013-12-19 13:20:00,25.29,25.31,25.27,25.31,295800.0,19.701,19.7166,19.6854,19.7166,295800.0
2013-12-19 13:30:00,25.31,25.34,25.3,25.33,338200.0,19.7166,19.74,19.7088,19.7322,338200.0
2013-12-19 13:40:00,25.33,25.35,25.32,25.35,477800.0,19.7322,19.7478,19.7244,19.7478,477800.0
2013-12-19 13:50:00,25.35,25.37,25.34,25.35,440000.0,19.7478,19.7633,19.74,19.7478,440000.0
2013-12-19 14:00:00,25.35,25.38,25.35,25.37,437000.0,19.7478,19.7711,19.7478,19.7633,437000.0
2013-12-19 14:10:00,25.36,25.38,25.3,25.31,224400.0,19.7556,19.7711,19.7088,19.7166,224400.0
2013-12-19 14:20:00,25.31,25.31,25.27,25.28,209800.0,19.7166,19.7166,19.6854,19.6932,209800.0
2013-12-19 14:30:00,25.28,25.32,25.27,25.32,362200.0,19.6932,19.7244,19.6854,19.7244,362200.0
2013-12-19 14:40:00,25.32,25.35,25.31,25.34,517000.0,19.7244,19.7478,19.7166,19.74,517000.0
2013-12-19 14:50:00,25.34,25.37,25.34,25.36,653000.0,19.74,19.7633,19.74,19.7556,653000.0
2013-12-19 15:00:00,25.36,25.38,25.35,25.35,644400.0,19.7556,19.7711,19.7478,19.7478,644400.0
2013-12-19 15:10:00,25.35,25.39,25.35,25.38,370600.0,19.7478,19.7789,19.7478,19.7711,370600.0
2013-12-19 15:20:00,25.38,25.38,25.33,25.34,411800.0,19.7711,19.7711,19.7322,19.74,411800.0
2013-12-19 15:30:00,25.34,25.38,25.33,25.38,584400.0,19.74,19.7711,19.7322,19.7711,584400.0
2013-12-19 15:40:00,25.37,25.39,25.34,25.35,791400.0,19.7633,19.7789,19.74,19.7478,791400.0
2013-12-19 15:50:00,25.35,25.41,25.34,25.39,2732000.0,19.7478,19.7945,19.74,19.7789,2732000.0
2013-12-20 09:30:00,25.46,25.5,25.31,25.48,7457400.0,19.8335,19.8646,19.7166,19.849,7457400.0
2013-12-20 09:40:00,25.48,25.58,25.47,25.55,592000.0,19.849,19.9269,19.8412,19.9036,592000.0
2013-12-20 09:50:00,25.55,25.61,25.54,25.58,635200.0,19.9036,19.9503,19.8958,19.9269,635200.0
2013-12-20 10:00:00,25.58,25.59,25.55,25.57,718800.0,19.9269,19.9347,19.9036,19.9191,718800.0
2013-12-20 10:10:00,25.56,25.57,25.53,25.55,672200.0,19.9114,19.9191,19.888,19.9036,672200.0
2013-12-20 10:20:00,25.55,25.58,25.52,25.57,359800.0,19.9036,19.9269,19.8802,19.9191,359800.0
2013-12-20 10:30:00,25.57,25.59,25.55,25.58,511200.0,19.9191,19.9347,19.9036,19.9269,511200.0
2013-12-20 10:40:00,25.58,25.6,25.56,25.56,379200.0,19.9269,19.9425,19.9114,19.9114,379200.0
2013-12-20 10:50:00,25.56,25.6,25.55,25.59,281000.0,19.9114,19.9425,19.9036,19.9347,281000.0
2013-12-20 11:00:00,25.59,25.6,25.57,25.59,321600.0,19.9347,19.9425,19.9191,19.9347,321600.0
2013-12-20 11:10:00,25.59,25.59,25.58,25.59,440800.0,19.9347,19.9347,19.9269,19.9347,440800.0
2013-12-20 11:20:00,25.58,25.59,25.54,25.54,444200.0,19.9269,19.9347,19.8958,19.8958,444200.0
2013-12-20 11:30:00,25.55,25.58,25.54,25.56,517000.0,19.9036,19.9269,19.8958,19.9114,517000.0
2013-12-20 11:40:00,25.56,25.61,25.56,25.61,259600.0,19.9114,19.9503,19.9114,19.9503,259600.0
2013-12-20 11:50:00,25.61,25.62,25.56,25.59,376200.0,19.9503,19.9581,19.9114,19.9347,376200.0
2013-12-20 12:00:00,25.59,25.6,25.57,25.58,189800.0,19.9347,19.9425,19.9191,19.9269,189800.0
2013-12-20 12:10:00,25.58,25.61,25.58,25.61,210200.0,19.9269,19.9503,19.9269,19.9503,210200.0
2013-12-20 12:20:00,25.61,25.63,25.6,25.63,233200.0,19.9503,19.9659,19.9425,19.9659,233200.0
2013-12-20 12:30:00,25.63,25.65,25.63,25.64,414600.0,19.9659,19.9815,19.9659,19.9737,414600.0
2013-12-20 12:40:00,25.64,25.64,25.59,25.6,487400.0,19.9737,19.9737,19.9347,19.9425,487400.0
2013-12-20 12:50:00,25.6,25.61,25.58,25.58,237000.0,19.9425,19.9503,19.9269,19.9269,237000.0
2013-12-20 13:00:00,25.58,25.6,25.56,25.58,291400.0,19.9269,19.9425,19.9114,19.9269,291400.0
2013-12-20 13:10:00,25.58,25.61,25.57,25.6,549400.0,19.9269,19.9503,19.9191,19.9425,549400.0
2013-12-20 13:20:00,25.61,25.61,25.59,25.6,229600.0,19.9503,19.9503,19.9347,19.9425,229600.0
2013-12-20 13:30:00,25.61,25.61,25.57,25.58,584200.0,19.9503,19.9503,19.9191,19.9269,584200.0
2013-12-20 13:40:00,25.59,25.59,25.58,25.59,169800.0,19.9347,19.9347,19.9269,19.9347,169800.0
2013-12-20 13:50:00,25.58,25.59,25.58,25.59,169400.0,19.9269,19.9347,19.9269,19.9347,169400.0
2013-12-20 14:00:00,25.59,25.61,25.59,25.6,509400.0,19.9347,19.9503,19.9347,19.9425,509400.0
2013-12-20 14:10:00,25.6,25.62,25.58,25.62,437000.0,19.9425,19.9581,19.9269,19.9581,437000.0
2013-12-20 14:20:00,25.62,25.62,25.58,25.6,407200.0,19.9581,19.9581,19.9269,19.9425,407200.0
2013-12-20 14:30:00,25.6,25.61,25.59,25.6,327200.0,19.9425,19.9503,19.9347,19.9425,327200.0
2013-12-20 14:40:00,25.6,25.61,25.58,25.59,302400.0,19.9425,19.9503,19.9269,19.9347,302400.0
2013-12-20 14:50:00,25.6,25.61,25.58,25.59,363800.0,19.9425,19.9503,19.9269,19.9347,363800.0
2013-12-20 15:00:00,25.59,25.59,25.56,25.59,234200.0,19.9347,19.9347,19.9114,19.9347,234200.0
2013-12-20 15:10:00,25.58,25.59,25.57,25.57,274000.0,19.9269,19.9347,19.9191,19.9191,274000.0
2013-12-20 15:20:00,25.57,25.58,25.52,25.52,634000.0,19.9191,19.9269,19.8802,19.8802,634000.0
2013-12-20 15:30:00,25.52,25.55,25.5,25.55,1033400.0,19.8802,19.9036,19.8646,19.9036,1033400.0
2013-12-20 15:40:00,25.55,25.56,25.49,25.5,1052200.0,19.9036,19.9114,19.8568,19.8646,1052200.0
2013-12-20 15:50:00,25.5,25.52,25.43,25.47,3379200.0,19.8646,19.8802,19.8101,19.8412,3379200.0
2013-12-23 09:30:00,25.49,25.7,25.48,25.7,599200.0,19.8568,20.0204,19.849,20.0204,599200.0
2013-12-23 09:40:00,25.68,25.73,25.63,25.64,730000.0,20.0048,20.0438,19.9659,19.9737,730000.0
2013-12-23 09:50:00,25.64,25.67,25.55,25.58,300600.0,19.9737,19.997,19.9036,19.9269,300600.0
2013-12-23 10:00:00,25.57,25.6,25.55,25.57,447800.0,19.9191,19.9425,19.9036,19.9191,447800.0
2013-12-23 10:10:00,25.57,25.6,25.49,25.5,457800.0,19.9191,19.9425,19.8568,19.8646,457800.0
2013-12-23 10:20:00,25.5,25.57,25.49,25.55,372000.0,19.8646,19.9191,19.8568,19.9036,372000.0
2013-12-23 10:30:00,25.55,25.56,25.5,25.52,465800.0,19.9036,19.9114,19.8646,19.8802,465800.0
2013-12-23 10:40:00,25.52,25.52,25.49,25.5,326400.0,19.8802,19.8802,19.8568,19.8646,326400.0
2013-12-23 10:50:00,25.5,25.51,25.48,25.49,216200.0,19.8646,19.8724,19.849,19.8568,216200.0
2013-12-23 11:00:00,25.49,25.5,25.48,25.49,185800.0,19.8568,19.8646,19.849,19.8568,185800.0
2013-12-23 11:10:00,25.49,25.5,25.48,25.5,120800.0,19.8568,19.8646,19.849,19.8646,120800.0
2013-12-23 11:20:00,25.5,25.5,25.48,25.5,140400.0,19.8646,19.8646,19.849,19.8646,140400.0
2013-12-23 11:30:00,25.5,25.5,25.47,25.48,141400.0,19.8646,19.8646,19.8412,19.849,141400.0
2013-12-23 11:40:00,25.48,25.5,25.45,25.45,262800.0,19.849,19.8646,19.8257,19.8257,262800.0
2013-12-23 11:50:00,25.45,25.49,25.45,25.48,146200.0,19.8257,19.8568,19.8257,19.849,146200.0
2013-12-23 12:00:00,25.48,25.5,25.48,25.48,83600.0,19.849,19.8646,19.849,19.849,83600.0
2013-12-23 12:10:00,25.48,25.5,25.48,25.49,143600.0,19.849,19.8646,19.849,19.8568,143600.0
2013-12-23 12:20:00,25.49,25.51,25.49,25.5,157000.0,19.8568,19.8724,19.8568,19.8646,157000.0
2013-12-23 12:30:00,25.5,25.5,25.48,25.48,116800.0,19.8646,19.8646,19.849,19.849,116800.0
2013-12-23 12:40:00,25.48,25.49,25.48,25.48,107800.0,19.849,19.8568,19.849,19.849,107800.0
2013-12-23 12:50:00,25.48,25.5,25.47,25.5,199200.0,19.849,19.8646,19.8412,19.8646,199200.0
2013-12-23 13:00:00,25.5,25.5,25.49,25.5,782600.0,19.8646,19.8646,19.8568,19.8646,782600.0
2013-12-23 13:10:00,25.5,25.52,25.49,25.5,987600.0,19.8646,19.8802,19.8568,19.8646,987600.0
2013-12-23 13:20:00,25.5,25.5,25.5,25.5,603000.0,19.8646,19.8646,19.8646,19.8646,603000.0
2013-12-23 13:30:00,25.5,25.5,25.47,25.47,363600.0,19.8646,19.8646,19.8412,19.8412,363600.0
2013-12-23 13:40:00,25.47,25.5,25.46,25.49,542800.0,19.8412,19.8646,19.8335,19.8568,542800.0
2013-12-23 13:50:00,25.49,25.5,25.46,25.49,208800.0,19.8568,19.8646,19.8335,19.8568,208800.0
2013-12-23 14:00:00,25.49,25.5,25.47,25.49,181000.0,19.8568,19.8646,19.8412,19.8568,181000.0
2013-12-23 14:10:00,25.5,25.52,25.49,25.5,507600.0,19.8646,19.8802,19.8568,19.8646,507600.0
2013-12-23 14:20:00,25.5,25.51,25.46,25.46,386400.0,19.8646,19.8724,19.8335,19.8335,386400.0
2013-12-23 14:30:00,25.47,25.48,25.45,25.47,197600.0,19.8412,19.849,19.8257,19.8412,197600.0
2013-12-23 14:40:00,25.47,25.47,25.44,25.46,257600.0,19.8412,19.8412,19.8179,19.8335,257600.0
2013-12-23 14:50:00,25.46,25.49,25.45,25.47,197200.0,19.8335,19.8568,19.8257,19.8412,197200.0
2013-12-23 15:00:00,25.47,25.5,25.47,25.5,160600.0,19.8412,19.8646,19.8412,19.8646,160600.0
2013-12-23 15:10:00,25.5,25.5,25.49,25.5,365200.0,19.8646,19.8646,19.8568,19.8646,365200.0
2013-12-23 15:20:00,25.5,25.5,25.45,25.45,522000.0,19.8646,19.8646,19.8257,19.8257,522000.0
2013-12-23 15:30:00,25.45,25.48,25.45,25.48,268200.0,19.8257,19.849,19.8257,19.849,268200.0
2013-12-23 15:40:00,25.48,25.48,25.46,25.48,344400.0,19.849,19.849,19.8335,19.849,344400.0
2013-12-23 15:50:00,25.48,25.5,25.45,25.5,1321200.0,19.849,19.8646,19.8257,19.8646,1321200.0
2013-12-24 09:30:00,25.46,25.5,25.41,25.46,397800.0,19.8335,19.8646,19.7945,19.8335,397800.0
2013-12-24 09:40:00,25.46,25.47,25.39,25.42,187600.0,19.8335,19.8412,19.7789,19.8023,187600.0
2013-12-24 09:50:00,25.43,25.43,25.36,25.36,184000.0,19.8101,19.8101,19.7556,19.7556,184000.0
2013-12-24 10:00:00,25.36,25.44,25.36,25.44,205600.0,19.7556,19.8179,19.7556,19.8179,205600.0
2013-12-24 10:10:00,25.44,25.5,25.41,25.5,666200.0,19.8179,19.8646,19.7945,19.8646,666200.0
2013-12-24 10:20:00,25.5,25.53,25.47,25.5,300000.0,19.8646,19.888,19.8412,19.8646,300000.0
2013-12-24 10:30:00,25.5,25.5,25.49,25.5,117400.0,19.8646,19.8646,19.8568,19.8646,117400.0
2013-12-24 10:40:00,25.5,25.53,25.49,25.52,179800.0,19.8646,19.888,19.8568,19.8802,179800.0
2013-12-24 10:50:00,25.52,25.52,25.5,25.5,167600.0,19.8802,19.8802,19.8646,19.8646,167600.0
2013-12-24 11:00:00,25.5,25.52,25.49,25.5,219600.0,19.8646,19.8802,19.8568,19.8646,219600.0
2013-12-24 11:10:00,25.5,25.53,25.5,25.5,380600.0,19.8646,19.888,19.8646,19.8646,380600.0
2013-12-24 11:20:00,25.51,25.55,25.5,25.55,169000.0,19.8724,19.9036,19.8646,19.9036,169000.0
2013-12-24 11:30:00,25.55,25.59,25.54,25.57,178000.0,19.9036,19.9347,19.8958,19.9191,178000.0
2013-12-24 11:40:00,25.56,25.57,25.53,25.57,304600.0,19.9114,19.9191,19.888,19.9191,304600.0
2013-12-24 11:50:00,25.57,25.57,25.53,25.55,226400.0,19.9191,19.9191,19.888,19.9036,226400.0
2013-12-24 12:00:00,25.55,25.6,25.55,25.58,138400.0,19.9036,19.9425,19.9036,19.9269,138400.0
2013-12-24 12:10:00,25.58,25.59,25.55,25.58,449600.0,19.9269,19.9347,19.9036,19.9269,449600.0
2013-12-24 12:20:00,25.58,25.6,25.57,25.58,274000.0,19.9269,19.9425,19.9191,19.9269,274000.0
2013-12-24 12:30:00,25.58,25.6,25.58,25.6,316600.0,19.9269,19.9425,19.9269,19.9425,316600.0
2013-12-24 12:40:00,25.59,25.62,25.59,25.61,245400.0,19.9347,19.9581,19.9347,19.9503,245400.0
2013-12-24 12:50:00,25.62,25.65,25.61,25.64,651800.0,19.9581,19.9815,19.9503,19.9737,651800.0
2013-12-26 09:30:00,25.59,25.75,25.56,25.66,647800.0,19.9347,20.0594,19.9114,19.9893,647800.0
2013-12-26 09:40:00,25.66,25.74,25.65,25.72,228600.0,19.9893,20.0516,19.9815,20.036,228600.0
2013-12-26 09:50:00,25.72,25.74,25.69,25.72,242200.0,20.036,20.0516,20.0126,20.036,242200.0
2013-12-26 10:00:00,25.72,25.72,25.65,25.66,253000.0,20.036,20.036,19.9815,19.9893,253000.0
2013-12-26 10:10:00,25.66,25.68,25.64,25.65,138800.0,19.9893,20.0048,19.9737,19.9815,138800.0
2013-12-26 10:20:00,25.66,25.66,25.61,25.65,472800.0,19.9893,19.9893,19.9503,19.9815,472800.0
2013-12-26 10:30:00,25.65,25.68,25.65,25.68,145800.0,19.9815,20.0048,19.9815,20.0048,145800.0
2013-12-26 10:40:00,25.68,25.71,25.67,25.68,184600.0,20.0048,20.0282,19.997,20.0048,184600.0
2013-12-26 10:50:00,25.68,25.68,25.67,25.68,102400.0,20.0048,20.0048,19.997,20.0048,102400.0
2013-12-26 11:00:00,25.68,25.7,25.68,25.68,139000.0,20.0048,20.0204,20.0048,20.0048,139000.0
2013-12-26 11:10:00,25.68,25.71,25.68,25.7,161000.0,20.0048,20.0282,20.0048,20.0204,161000.0
2013-12-26 11:20:00,25.7,25.73,25.7,25.72,94200.0,20.0204,20.0438,20.0204,20.036,94200.0
2013-12-26 11:30:00,25.72,25.73,25.71,25.72,170400.0,20.036,20.0438,20.0282,20.036,170400.0
2013-12-26 11:40:00,25.72,25.73,25.7,25.73,116400.0,20.036,20.0438,20.0204,20.0438,116400.0
2013-12-26 11:50:00,25.73,25.73,25.71,25.73,104200.0,20.0438,20.0438,20.0282,20.0438,104200.0
2013-12-26 12:00:00,25.73,25.74,25.71,25.73,140800.0,20.0438,20.0516,20.0282,20.0438,140800.0
2013-12-26 12:10:00,25.73,25.73,25.69,25.69,131800.0,20.0438,20.0438,20.0126,20.0126,131800.0
2013-12-26 12:20:00,25.69,25.71,25.68,25.71,219000.0,20.0126,20.0282,20.0048,20.0282,219000.0
2013-12-26 12:30:00,25.71,25.72,25.7,25.7,98200.0,20.0282,20.036,20.0204,20.0204,98200.0
2013-12-26 12:40:00,25.7,25.74,25.7,25.73,159200.0,20.0204,20.0516,20.0204,20.0438,159200.0
2013-12-26 12:50:00,25.73,25.74,25.72,25.74,61200.0,20.0438,20.0516,20.036,20.0516,61200.0
2013-12-26 13:00:00,25.74,25.74,25.7,25.72,147400.0,20.0516,20.0516,20.0204,20.036,147400.0
2013-12-26 13:10:00,25.72,25.75,25.72,25.73,157800.0,20.036,20.0594,20.036,20.0438,157800.0
2013-12-26 13:20:00,25.72,25.73,25.7,25.71,81600.0,20.036,20.0438,20.0204,20.0282,81600.0
2013-12-26 13:30:00,25.72,25.72,25.71,25.71,162800.0,20.036,20.036,20.0282,20.0282,162800.0
2013-12-26 13:40:00,25.71,25.73,25.71,25.72,92200.0,20.0282,20.0438,20.0282,20.036,92200.0
2013-12-26 13:50:00,25.73,25.74,25.71,25.74,155000.0,20.0438,20.0516,20.0282,20.0516,155000.0
2013-12-26 14:00:00,25.74,25.75,25.72,25.73,125200.0,20.0516,20.0594,20.036,20.0438,125200.0
2013-12-26 14:10:00,25.73,25.75,25.73,25.74,141800.0,20.0438,20.0594,20.0438,20.0516,141800.0
2013-12-26 14:20:00,25.74,25.74,25.72,25.73,161600.0,20.0516,20.0516,20.036,20.0438,161600.0
2013-12-26 14:30:00,25.73,25.74,25.7,25.71,229800.0,20.0438,20.0516,20.0204,20.0282,229800.0
2013-12-26 14:40:00,25.71,25.71,25.67,25.68,171600.0,20.0282,20.0282,19.997,20.0048,171600.0
2013-12-26 14:50:00,25.68,25.73,25.68,25.72,184800.0,20.0048,20.0438,20.0048,20.036,184800.0
2013-12-26 15:00:00,25.72,25.75,25.71,25.74,159800.0,20.036,20.0594,20.0282,20.0516,159800.0
2013-12-26 15:10:00,25.74,25.75,25.73,25.74,163400.0,20.0516,20.0594,20.0438,20.0516,163400.0
2013-12-26 15:20:00,25.74,25.76,25.74,25.75,254400.0,20.0516,20.0672,20.0516,20.0594,254400.0
2013-12-26 15:30:00,25.76,25.77,25.75,25.75,325800.0,20.0672,20.0749,20.0594,20.0594,325800.0
2013-12-26 15:40:00,25.75,25.78,25.74,25.74,350200.0,20.0594,20.0827,20.0516,20.0516,350200.0
2013-12-26 15:50:00,25.74,25.78,25.73,25.75,972000.0,20.0516,20.0827,20.0438,20.0594,972000.0
2013-12-27 09:30:00,25.87,25.87,25.68,25.72,550800.0,20.1528,20.1528,20.0048,20.036,550800.0
2013-12-27 09:40:00,25.72,25.78,25.66,25.75,520200.0,20.036,20.0827,19.9893,20.0594,520200.0
2013-12-27 09:50:00,25.75,25.81,25.74,25.81,671000.0,20.0594,20.1061,20.0516,20.1061,671000.0
2013-12-27 10:00:00,25.8,25.88,25.8,25.86,347600.0,20.0983,20.1606,20.0983,20.1451,347600.0
2013-12-27 10:10:00,25.86,25.87,25.82,25.83,371400.0,20.1451,20.1528,20.1139,20.1217,371400.0
2013-12-27 10:20:00,25.84,25.84,25.78,25.8,175400.0,20.1295,20.1295,20.0827,20.0983,175400.0
2013-12-27 10:30:00,25.8,25.81,25.76,25.76,233200.0,20.0983,20.1061,20.0672,20.0672,233200.0
2013-12-27 10:40:00,25.76,25.79,25.73,25.79,217800.0,20.0672,20.0905,20.0438,20.0905,217800.0
2013-12-27 10:50:00,25.8,25.83,25.78,25.78,120000.0,20.0983,20.1217,20.0827,20.0827,120000.0
2013-12-27 11:00:00,25.78,25.81,25.78,25.78,245800.0,20.0827,20.1061,20.0827,20.0827,245800.0
2013-12-27 11:10:00,25.78,25.8,25.76,25.8,208000.0,20.0827,20.0983,20.0672,20.0983,208000.0
2013-12-27 11:20:00,25.8,25.84,25.78,25.83,185000.0,20.0983,20.1295,20.0827,20.1217,185000.0
2013-12-27 11:30:00,25.84,25.86,25.78,25.78,139400.0,20.1295,20.1451,20.0827,20.0827,139400.0
2013-12-27 11:40:00,25.78,25.81,25.77,25.8,268400.0,20.0827,20.1061,20.0749,20.0983,268400.0
2013-12-27 11:50:00,25.8,25.82,25.79,25.82,178000.0,20.0983,20.1139,20.0905,20.1139,178000.0
2013-12-27 12:00:00,25.82,25.83,25.8,25.82,231200.0,20.1139,20.1217,20.0983,20.1139,231200.0
2013-12-27 12:10:00,25.82,25.83,25.79,25.81,166000.0,20.1139,20.1217,20.0905,20.1061,166000.0
2013-12-27 12:20:00,25.81,25.82,25.8,25.81,183400.0,20.1061,20.1139,20.0983,20.1061,183400.0
2013-12-27 12:30:00,25.81,25.82,25.79,25.81,122600.0,20.1061,20.1139,20.0905,20.1061,122600.0
2013-12-27 12:40:00,25.81,25.81,25.77,25.78,72400.0,20.1061,20.1061,20.0749,20.0827,72400.0
2013-12-27 12:50:00,25.78,25.8,25.78,25.8,74200.0,20.0827,20.0983,20.0827,20.0983,74200.0
2013-12-27 13:00:00,25.8,25.81,25.79,25.8,183400.0,20.0983,20.1061,20.0905,20.0983,183400.0
2013-12-27 13:10:00,25.8,25.84,25.8,25.83,211600.0,20.0983,20.1295,20.0983,20.1217,211600.0
2013-12-27 13:20:00,25.83,25.84,25.82,25.83,97800.0,20.1217,20.1295,20.1139,20.1217,97800.0
2013-12-27 13:30:00,25.83,25.83,25.81,25.83,120200.0,20.1217,20.1217,20.1061,20.1217,120200.0
2013-12-27 13:40:00,25.83,25.83,25.81,25.81,96600.0,20.1217,20.1217,20.1061,20.1061,96600.0
2013-12-27 13:50:00,25.81,25.85,25.81,25.85,364000.0,20.1061,20.1373,20.1061,20.1373,364000.0
2013-12-27 14:00:00,25.85,25.86,25.83,25.86,436800.0,20.1373,20.1451,20.1217,20.1451,436800.0
2013-12-27 14:10:00,25.86,25.87,25.85,25.86,215000.0,20.1451,20.1528,20.1373,20.1451,215000.0
2013-12-27 14:20:00,25.86,25.88,25.85,25.86,165000.0,20.1451,20.1606,20.1373,20.1451,165000.0
2013-12-27 14:30:00,25.86,25.9,25.86,25.89,192200.0,20.1451,20.1762,20.1451,20.1684,192200.0
2013-12-27 14:40:00,25.89,25.89,25.88,25.89,150000.0,20.1684,20.1684,20.1606,20.1684,150000.0
2013-12-27 14:50:00,25.89,25.89,25.86,25.87,193200.0,20.1684,20.1684,20.1451,20.1528,193200.0
2013-12-27 15:00:00,25.87,25.87,25.86,25.86,186800.0,20.1528,20.1528,20.1451,20.1451,186800.0
2013-12-27 15:10:00,25.86,25.89,25.86,25.88,176200.0,20.1451,20.1684,20.1451,20.1606,176200.0
2013-12-27 15:20:00,25.88,25.9,25.88,25.9,278600.0,20.1606,20.1762,20.1606,20.1762,278600.0
2013-12-27 15:30:00,25.89,25.9,25.88,25.89,362600.0,20.1684,20.1762,20.1606,20.1684,362600.0
2013-12-27 15:40:00,25.89,25.89,25.86,25.86,341800.0,20.1684,20.1684,20.1451,20.1451,341800.0
2013-12-27 15:50:00,25.87,25.9,25.86,25.89,1330200.0,20.1528,20.1762,20.1451,20.1684,1330200.0
2013-12-30 09:30:00,25.79,25.84,25.78,25.79,346600.0,20.1661,20.2051,20.1582,20.1661,346600.0
2013-12-30 09:40:00,25.78,25.81,25.78,25.8,652400.0,20.1582,20.1817,20.1582,20.1739,652400.0
2013-12-30 09:50:00,25.8,25.84,25.78,25.84,251600.0,20.1739,20.2051,20.1582,20.2051,251600.0
2013-12-30 10:00:00,25.84,25.9,25.84,25.9,357200.0,20.2051,20.2521,20.2051,20.2521,357200.0
2013-12-30 10:10:00,25.9,25.93,25.88,25.89,466600.0,20.2521,20.2755,20.2364,20.2442,466600.0
2013-12-30 10:20:00,25.89,25.91,25.86,25.88,510000.0,20.2442,20.2599,20.2208,20.2364,510000.0
2013-12-30 10:30:00,25.87,25.88,25.85,25.86,215400.0,20.2286,20.2364,20.213,20.2208,215400.0
2013-12-30 10:40:00,25.86,25.86,25.85,25.85,274400.0,20.2208,20.2208,20.213,20.213,274400.0
2013-12-30 10:50:00,25.85,25.87,25.84,25.87,254800.0,20.213,20.2286,20.2051,20.2286,254800.0
2013-12-30 11:00:00,25.86,25.88,25.85,25.86,237400.0,20.2208,20.2364,20.213,20.2208,237400.0
2013-12-30 11:10:00,25.85,25.88,25.85,25.86,179000.0,20.213,20.2364,20.213,20.2208,179000.0
2013-12-30 11:20:00,25.87,25.87,25.85,25.86,144200.0,20.2286,20.2286,20.213,20.2208,144200.0
2013-12-30 11:30:00,25.86,25.89,25.85,25.86,291400.0,20.2208,20.2442,20.213,20.2208,291400.0
2013-12-30 11:40:00,25.86,25.89,25.85,25.85,170800.0,20.2208,20.2442,20.213,20.213,170800.0
2013-12-30 11:50:00,25.86,25.88,25.85,25.88,136400.0,20.2208,20.2364,20.213,20.2364,136400.0
2013-12-30 12:00:00,25.88,25.88,25.85,25.85,146000.0,20.2364,20.2364,20.213,20.213,146000.0
2013-12-30 12:10:00,25.86,25.86,25.85,25.86,139600.0,20.2208,20.2208,20.213,20.2208,139600.0
2013-12-30 12:20:00,25.85,25.88,25.85,25.87,110800.0,20.213,20.2364,20.213,20.2286,110800.0
2013-12-30 12:30:00,25.88,25.9,25.87,25.88,194400.0,20.2364,20.2521,20.2286,20.2364,194400.0
2013-12-30 12:40:00,25.88,25.88,25.86,25.87,112400.0,20.2364,20.2364,20.2208,20.2286,112400.0
2013-12-30 12:50:00,25.87,25.88,25.86,25.87,159400.0,20.2286,20.2364,20.2208,20.2286,159400.0
2013-12-30 13:00:00,25.86,25.87,25.85,25.87,151800.0,20.2208,20.2286,20.213,20.2286,151800.0
2013-12-30 13:10:00,25.86,25.91,25.86,25.89,174200.0,20.2208,20.2599,20.2208,20.2442,174200.0
2013-12-30 13:20:00,25.9,25.9,25.87,25.89,87200.0,20.2521,20.2521,20.2286,20.2442,87200.0
2013-12-30 13:30:00,25.89,25.9,25.85,25.85,150200.0,20.2442,20.2521,20.213,20.213,150200.0
2013-12-30 13:40:00,25.86,25.91,25.85,25.9,295600.0,20.2208,20.2599,20.213,20.2521,295600.0
2013-12-30 13:50:00,25.9,25.9,25.89,25.89,76400.0,20.2521,20.2521,20.2442,20.2442,76400.0
2013-12-30 14:00:00,25.9,25.9,25.86,25.88,194200.0,20.2521,20.2521,20.2208,20.2364,194200.0
2013-12-30 14:10:00,25.88,25.88,25.86,25.86,123000.0,20.2364,20.2364,20.2208,20.2208,123000.0
2013-12-30 14:20:00,25.86,25.88,25.86,25.88,157000.0,20.2208,20.2364,20.2208,20.2364,157000.0
2013-12-30 14:30:00,25.88,25.89,25.87,25.89,153000.0,20.2364,20.2442,20.2286,20.2442,153000.0
2013-12-30 14:40:00,25.88,25.9,25.88,25.89,194200.0,20.2364,20.2521,20.2364,20.2442,194200.0
2013-12-30 14:50:00,25.9,25.9,25.87,25.89,146200.0,20.2521,20.2521,20.2286,20.2442,146200.0
2013-12-30 15:00:00,25.89,25.91,25.88,25.88,287400.0,20.2442,20.2599,20.2364,20.2364,287400.0
2013-12-30 15:10:00,25.88,25.95,25.88,25.91,489400.0,20.2364,20.2912,20.2364,20.2599,489400.0
2013-12-30 15:20:00,25.91,25.92,25.89,25.89,204400.0,20.2599,20.2677,20.2442,20.2442,204400.0
2013-12-30 15:30:00,25.89,26.01,25.88,25.93,1221000.0,20.2442,20.3381,20.2364,20.2755,1221000.0
2013-12-30 15:40:00,25.93,25.95,25.93,25.94,443200.0,20.2755,20.2912,20.2755,20.2833,443200.0
2013-12-30 15:50:00,25.94,25.95,25.92,25.93,1122200.0,20.2833,20.2912,20.2677,20.2755,1122200.0
2013-12-31 09:30:00,26.03,26.03,25.9,25.9,501400.0,20.3537,20.3537,20.2521,20.2521,501400.0
2013-12-31 09:40:00,25.9,25.93,25.9,25.9,540000.0,20.2521,20.2755,20.2521,20.2521,540000.0
2013-12-31 09:50:00,25.9,25.96,25.86,25.95,424200.0,20.2521,20.299,20.2208,20.2912,424200.0
2013-12-31 10:00:00,25.95,25.97,25.91,25.91,234600.0,20.2912,20.3068,20.2599,20.2599,234600.0
2013-12-31 10:10:00,25.91,25.91,25.89,25.89,333200.0,20.2599,20.2599,20.2442,20.2442,333200.0
2013-12-31 10:20:00,25.89,25.93,25.89,25.9,217200.0,20.2442,20.2755,20.2442,20.2521,217200.0
2013-12-31 10:30:00,25.9,25.92,25.9,25.91,408200.0,20.2521,20.2677,20.2521,20.2599,408200.0
2013-12-31 10:40:00,25.91,25.93,25.91,25.91,191200.0,20.2599,20.2755,20.2599,20.2599,191200.0
2013-12-31 10:50:00,25.91,25.94,25.9,25.9,158400.0,20.2599,20.2833,20.2521,20.2521,158400.0
2013-12-31 11:00:00,25.9,25.92,25.88,25.9,213400.0,20.2521,20.2677,20.2364,20.2521,213400.0
2013-12-31 11:10:00,25.9,25.97,25.9,25.95,281200.0,20.2521,20.3068,20.2521,20.2912,281200.0
2013-12-31 11:20:00,25.95,25.96,25.88,25.88,287800.0,20.2912,20.299,20.2364,20.2364,287800.0
2013-12-31 11:30:00,25.88,25.9,25.88,25.88,365000.0,20.2364,20.2521,20.2364,20.2364,365000.0
2013-12-31 11:40:00,25.88,25.89,25.88,25.89,157600.0,20.2364,20.2442,20.2364,20.2442,157600.0
2013-12-31 11:50:00,25.89,25.89,25.86,25.86,139000.0,20.2442,20.2442,20.2208,20.2208,139000.0
2013-12-31 12:00:00,25.86,25.9,25.86,25.89,266800.0,20.2208,20.2521,20.2208,20.2442,266800.0
2013-12-31 12:10:00,25.89,25.89,25.88,25.89,189400.0,20.2442,20.2442,20.2364,20.2442,189400.0
2013-12-31 12:20:00,25.89,25.89,25.88,25.89,39400.0,20.2442,20.2442,20.2364,20.2442,39400.0
2013-12-31 12:30:00,25.89,25.93,25.89,25.92,444600.0,20.2442,20.2755,20.2442,20.2677,444600.0
2013-12-31 12:40:00,25.92,25.92,25.9,25.92,256000.0,20.2677,20.2677,20.2521,20.2677,256000.0
2013-12-31 12:50:00,25.92,25.92,25.89,25.91,206000.0,20.2677,20.2677,20.2442,20.2599,206000.0
2013-12-31 13:00:00,25.91,25.92,25.9,25.91,423400.0,20.2599,20.2677,20.2521,20.2599,423400.0
2013-12-31 13:10:00,25.91,25.93,25.9,25.91,345000.0,20.2599,20.2755,20.2521,20.2599,345000.0
2013-12-31 13:20:00,25.91,25.93,25.9,25.92,188200.0,20.2599,20.2755,20.2521,20.2677,188200.0
2013-12-31 13:30:00,25.92,25.92,25.89,25.91,224600.0,20.2677,20.2677,20.2442,20.2599,224600.0
2013-12-31 13:40:00,25.91,25.93,25.9,25.92,186600.0,20.2599,20.2755,20.2521,20.2677,186600.0
2013-12-31 13:50:00,25.92,25.93,25.92,25.93,170600.0,20.2677,20.2755,20.2677,20.2755,170600.0
2013-12-31 14:00:00,25.93,25.93,25.92,25.93,432000.0,20.2755,20.2755,20.2677,20.2755,432000.0
2013-12-31 14:10:00,25.93,25.93,25.92,25.92,322600.0,20.2755,20.2755,20.2677,20.2677,322600.0
2013-12-31 14:20:00,25.92,25.92,25.89,25.91,324200.0,20.2677,20.2677,20.2442,20.2599,324200.0
2013-12-31 14:30:00,25.92,25.93,25.91,25.92,185800.0,20.2677,20.2755,20.2599,20.2677,185800.0
2013-12-31 14:40:00,25.92,25.93,25.91,25.93,194600.0,20.2677,20.2755,20.2599,20.2755,194600.0
2013-12-31 14:50:00,25.93,25.93,25.91,25.93,271200.0,20.2755,20.2755,20.2599,20.2755,271200.0
2013-12-31 15:00:00,25.93,25.93,25.89,25.89,143000.0,20.2755,20.2755,20.2442,20.2442,143000.0
2013-12-31 15:10:00,25.89,25.91,25.87,25.89,205800.0,20.2442,20.2599,20.2286,20.2442,205800.0
2013-12-31 15:20:00,25.89,25.93,25.89,25.92,700400.0,20.2442,20.2755,20.2442,20.2677,700400.0
2013-12-31 15:30:00,25.93,25.95,25.92,25.93,602200.0,20.2755,20.2912,20.2677,20.2755,602200.0
2013-12-31 15:40:00,25.93,25.95,25.91,25.93,577400.0,20.2755,20.2912,20.2599,20.2755,577400.0
2013-12-31 15:50:00,25.93,26.05,25.93,25.98,3943000.0,20.2755,20.3694,20.2755,20.3146,3943000.0
2014-01-02 09:30:00,25.9,25.95,25.77,25.78,1745200.0,20.2521,20.2912,20.1504,20.1582,1745200.0
2014-01-02 09:40:00,25.78,25.81,25.66,25.67,966200.0,20.1582,20.1817,20.0644,20.0722,966200.0
2014-01-02 09:50:00,25.67,25.72,25.66,25.72,545400.0,20.0722,20.1113,20.0644,20.1113,545400.0
2014-01-02 10:00:00,25.72,25.79,25.69,25.7,913000.0,20.1113,20.1661,20.0879,20.0957,913000.0
2014-01-02 10:10:00,25.71,25.79,25.71,25.73,560600.0,20.1035,20.1661,20.1035,20.1191,560600.0
2014-01-02 10:20:00,25.73,25.75,25.67,25.68,476600.0,20.1191,20.1348,20.0722,20.08,476600.0
2014-01-02 10:30:00,25.68,25.68,25.66,25.68,353800.0,20.08,20.08,20.0644,20.08,353800.0
2014-01-02 10:40:00,25.68,25.77,25.68,25.75,422400.0,20.08,20.1504,20.08,20.1348,422400.0
2014-01-02 10:50:00,25.75,25.78,25.72,25.75,405400.0,20.1348,20.1582,20.1113,20.1348,405400.0
2014-01-02 11:00:00,25.75,25.79,25.75,25.78,310200.0,20.1348,20.1661,20.1348,20.1582,310200.0
2014-01-02 11:10:00,25.78,25.81,25.77,25.81,238800.0,20.1582,20.1817,20.1504,20.1817,238800.0
2014-01-02 11:20:00,25.81,25.84,25.8,25.83,210200.0,20.1817,20.2051,20.1739,20.1973,210200.0
2014-01-02 11:30:00,25.84,25.85,25.8,25.82,312600.0,20.2051,20.213,20.1739,20.1895,312600.0
2014-01-02 11:40:00,25.82,25.85,25.82,25.83,255000.0,20.1895,20.213,20.1895,20.1973,255000.0
2014-01-02 11:50:00,25.83,25.83,25.78,25.8,296000.0,20.1973,20.1973,20.1582,20.1739,296000.0
2014-01-02 12:00:00,25.8,25.83,25.8,25.83,200400.0,20.1739,20.1973,20.1739,20.1973,200400.0
2014-01-02 12:10:00,25.83,25.83,25.8,25.82,195000.0,20.1973,20.1973,20.1739,20.1895,195000.0
2014-01-02 12:20:00,25.82,25.82,25.78,25.78,224400.0,20.1895,20.1895,20.1582,20.1582,224400.0
2014-01-02 12:30:00,25.78,25.78,25.74,25.75,295000.0,20.1582,20.1582,20.127,20.1348,295000.0
2014-01-02 12:40:00,25.76,25.78,25.72,25.72,268400.0,20.1426,20.1582,20.1113,20.1113,268400.0
2014-01-02 12:50:00,25.72,25.72,25.68,25.71,453400.0,20.1113,20.1113,20.08,20.1035,453400.0
2014-01-02 13:00:00,25.71,25.75,25.71,25.75,210000.0,20.1035,20.1348,20.1035,20.1348,210000.0
2014-01-02 13:10:00,25.75,25.75,25.73,25.74,329400.0,20.1348,20.1348,20.1191,20.127,329400.0
2014-01-02 13:20:00,25.74,25.75,25.73,25.74,313000.0,20.127,20.1348,20.1191,20.127,313000.0
2014-01-02 13:30:00,25.73,25.74,25.7,25.7,451800.0,20.1191,20.127,20.0957,20.0957,451800.0
2014-01-02 13:40:00,25.7,25.73,25.68,25.72,291200.0,20.0957,20.1191,20.08,20.1113,291200.0
2014-01-02 13:50:00,25.72,25.74,25.71,25.74,292800.0,20.1113,20.127,20.1035,20.127,292800.0
2014-01-02 14:00:00,25.74,25.76,25.74,25.74,301600.0,20.127,20.1426,20.127,20.127,301600.0
2014-01-02 14:10:00,25.74,25.75,25.67,25.67,342200.0,20.127,20.1348,20.0722,20.0722,342200.0
2014-01-02 14:20:00,25.67,25.68,25.64,25.67,274000.0,20.0722,20.08,20.0488,20.0722,274000.0
2014-01-02 14:30:00,25.67,25.7,25.67,25.7,250800.0,20.0722,20.0957,20.0722,20.0957,250800.0
2014-01-02 14:40:00,25.7,25.73,25.69,25.73,427000.0,20.0957,20.1191,20.0879,20.1191,427000.0
2014-01-02 14:50:00,25.72,25.73,25.68,25.68,461200.0,20.1113,20.1191,20.08,20.08,461200.0
2014-01-02 15:00:00,25.68,25.71,25.68,25.7,324400.0,20.08,20.1035,20.08,20.0957,324400.0
2014-01-02 15:10:00,25.7,25.73,25.7,25.72,632000.0,20.0957,20.1191,20.0957,20.1113,632000.0
2014-01-02 15:20:00,25.72,25.73,25.7,25.7,513600.0,20.1113,20.1191,20.0957,20.0957,513600.0
2014-01-02 15:30:00,25.7,25.71,25.66,25.67,688800.0,20.0957,20.1035,20.0644,20.0722,688800.0
2014-01-02 15:40:00,25.67,25.72,25.67,25.72,636000.0,20.0722,20.1113,20.0722,20.1113,636000.0
2014-01-02 15:50:00,25.72,25.75,25.72,25.73,1652800.0,20.1113,20.1348,20.1113,20.1191,1652800.0
2014-01-03 09:30:00,25.66,25.83,25.64,25.73,763000.0,20.0644,20.1973,20.0488,20.1191,763000.0
2014-01-03 09:40:00,25.73,25.74,25.66,25.72,539800.0,20.1191,20.127,20.0644,20.1113,539800.0
2014-01-03 09:50:00,25.72,25.81,25.72,25.8,333000.0,20.1113,20.1817,20.1113,20.1739,333000.0
2014-01-03 10:00:00,25.8,25.86,25.78,25.78,413200.0,20.1739,20.2208,20.1582,20.1582,413200.0
2014-01-03 10:10:00,25.78,25.82,25.75,25.81,296800.0,20.1582,20.1895,20.1348,20.1817,296800.0
2014-01-03 10:20:00,25.81,25.83,25.77,25.78,232400.0,20.1817,20.1973,20.1504,20.1582,232400.0
2014-01-03 10:30:00,25.78,25.81,25.73,25.73,272200.0,20.1582,20.1817,20.1191,20.1191,272200.0
2014-01-03 10:40:00,25.73,25.75,25.64,25.65,379000.0,20.1191,20.1348,20.0488,20.0566,379000.0
2014-01-03 10:50:00,25.65,25.66,25.61,25.63,379000.0,20.0566,20.0644,20.0253,20.0409,379000.0
2014-01-03 11:00:00,25.63,25.67,25.63,25.66,354400.0,20.0409,20.0722,20.0409,20.0644,354400.0
2014-01-03 11:10:00,25.67,25.67,25.59,25.61,251600.0,20.0722,20.0722,20.0097,20.0253,251600.0
2014-01-03 11:20:00,25.61,25.64,25.59,25.59,204800.0,20.0253,20.0488,20.0097,20.0097,204800.0
2014-01-03 11:30:00,25.59,25.59,25.51,25.52,443400.0,20.0097,20.0097,19.9471,19.9549,443400.0
2014-01-03 11:40:00,25.52,25.55,25.5,25.54,262600.0,19.9549,19.9784,19.9393,19.9706,262600.0
2014-01-03 11:50:00,25.54,25.56,25.52,25.55,395200.0,19.9706,19.9862,19.9549,19.9784,395200.0
2014-01-03 12:00:00,25.55,25.56,25.52,25.54,202200.0,19.9784,19.9862,19.9549,19.9706,202200.0
2014-01-03 12:10:00,25.54,25.55,25.52,25.53,162600.0,19.9706,19.9784,19.9549,19.9628,162600.0
2014-01-03 12:20:00,25.53,25.56,25.52,25.56,162000.0,19.9628,19.9862,19.9549,19.9862,162000.0
2014-01-03 12:30:00,25.55,25.61,25.55,25.6,133200.0,19.9784,20.0253,19.9784,20.0175,133200.0
2014-01-03 12:40:00,25.6,25.6,25.56,25.57,118200.0,20.0175,20.0175,19.9862,19.994,118200.0
2014-01-03 12:50:00,25.57,25.57,25.54,25.54,128800.0,19.994,19.994,19.9706,19.9706,128800.0
2014-01-03 13:00:00,25.54,25.55,25.53,25.54,172200.0,19.9706,19.9784,19.9628,19.9706,172200.0
2014-01-03 13:10:00,25.54,25.55,25.54,25.55,207200.0,19.9706,19.9784,19.9706,19.9784,207200.0
2014-01-03 13:20:00,25.55,25.56,25.52,25.52,236000.0,19.9784,19.9862,19.9549,19.9549,236000.0
2014-01-03 13:30:00,25.53,25.53,25.48,25.52,337400.0,19.9628,19.9628,19.9237,19.9549,337400.0
2014-01-03 13:40:00,25.52,25.52,25.48,25.51,244200.0,19.9549,19.9549,19.9237,19.9471,244200.0
2014-01-03 13:50:00,25.51,25.51,25.48,25.48,257600.0,19.9471,19.9471,19.9237,19.9237,257600.0
2014-01-03 14:00:00,25.48,25.49,25.44,25.45,402200.0,19.9237,19.9315,19.8924,19.9002,402200.0
2014-01-03 14:10:00,25.45,25.47,25.43,25.47,478200.0,19.9002,19.9158,19.8846,19.9158,478200.0
2014-01-03 14:20:00,25.47,25.49,25.47,25.49,237400.0,19.9158,19.9315,19.9158,19.9315,237400.0
2014-01-03 14:30:00,25.48,25.53,25.47,25.52,152400.0,19.9237,19.9628,19.9158,19.9549,152400.0
2014-01-03 14:40:00,25.52,25.57,25.5,25.56,282400.0,19.9549,19.994,19.9393,19.9862,282400.0
2014-01-03 14:50:00,25.56,25.57,25.53,25.55,266200.0,19.9862,19.994,19.9628,19.9784,266200.0
2014-01-03 15:00:00,25.55,25.55,25.51,25.52,434800.0,19.9784,19.9784,19.9471,19.9549,434800.0
2014-01-03 15:10:00,25.52,25.59,25.52,25.58,474800.0,19.9549,20.0097,19.9549,20.0018,474800.0
2014-01-03 15:20:00,25.58,25.6,25.57,25.58,260000.0,20.0018,20.0175,19.994,20.0018,260000.0
2014-01-03 15:30:00,25.58,25.61,25.58,25.61,349400.0,20.0018,20.0253,20.0018,20.0253,349400.0
2014-01-03 15:40:00,25.6,25.61,25.56,25.56,555000.0,20.0175,20.0253,19.9862,19.9862,555000.0
2014-01-03 15:50:00,25.56,25.56,25.52,25.54,1282200.0,19.9862,19.9862,19.9549,19.9706,1282200.0
2014-01-06 09:30:00,25.56,25.79,25.56,25.75,597600.0,19.9862,20.1661,19.9862,20.1348,597600.0
2014-01-06 09:40:00,25.75,25.81,25.64,25.68,1308000.0,20.1348,20.1817,20.0488,20.08,1308000.0
2014-01-06 09:50:00,25.68,25.74,25.67,25.67,340200.0,20.08,20.127,20.0722,20.0722,340200.0
2014-01-06 10:00:00,25.67,25.67,25.61,25.65,515800.0,20.0722,20.0722,20.0253,20.0566,515800.0
2014-01-06 10:10:00,25.64,25.7,25.63,25.65,506600.0,20.0488,20.0957,20.0409,20.0566,506600.0
2014-01-06 10:20:00,25.66,25.7,25.61,25.62,408600.0,20.0644,20.0957,20.0253,20.0331,408600.0
2014-01-06 10:30:00,25.63,25.66,25.61,25.63,314200.0,20.0409,20.0644,20.0253,20.0409,314200.0
2014-01-06 10:40:00,25.63,25.64,25.57,25.58,590400.0,20.0409,20.0488,19.994,20.0018,590400.0
2014-01-06 10:50:00,25.58,25.61,25.55,25.57,333400.0,20.0018,20.0253,19.9784,19.994,333400.0
2014-01-06 11:00:00,25.57,25.6,25.56,25.57,261200.0,19.994,20.0175,19.9862,19.994,261200.0
2014-01-06 11:10:00,25.57,25.57,25.49,25.5,306000.0,19.994,19.994,19.9315,19.9393,306000.0
2014-01-06 11:20:00,25.49,25.5,25.44,25.46,319600.0,19.9315,19.9393,19.8924,19.908,319600.0
2014-01-06 11:30:00,25.46,25.48,25.45,25.46,211200.0,19.908,19.9237,19.9002,19.908,211200.0
2014-01-06 11:40:00,25.46,25.47,25.4,25.43,333000.0,19.908,19.9158,19.8611,19.8846,333000.0
2014-01-06 11:50:00,25.42,25.43,25.39,25.4,308400.0,19.8767,19.8846,19.8533,19.8611,308400.0
2014-01-06 12:00:00,25.4,25.43,25.38,25.41,239400.0,19.8611,19.8846,19.8455,19.8689,239400.0
2014-01-06 12:10:00,25.41,25.41,25.38,25.38,278000.0,19.8689,19.8689,19.8455,19.8455,278000.0
2014-01-06 12:20:00,25.38,25.38,25.36,25.36,314400.0,19.8455,19.8455,19.8298,19.8298,314400.0
2014-01-06 12:30:00,25.36,25.38,25.34,25.37,334600.0,19.8298,19.8455,19.8142,19.8376,334600.0
2014-01-06 12:40:00,25.37,25.39,25.36,25.38,241600.0,19.8376,19.8533,19.8298,19.8455,241600.0
2014-01-06 12:50:00,25.38,25.4,25.37,25.38,321400.0,19.8455,19.8611,19.8376,19.8455,321400.0
2014-01-06 13:00:00,25.38,25.41,25.38,25.4,343600.0,19.8455,19.8689,19.8455,19.8611,343600.0
2014-01-06 13:10:00,25.4,25.42,25.39,25.42,208800.0,19.8611,19.8767,19.8533,19.8767,208800.0
2014-01-06 13:20:00,25.42,25.42,25.4,25.4,225600.0,19.8767,19.8767,19.8611,19.8611,225600.0
2014-01-06 13:30:00,25.4,25.44,25.4,25.44,192000.0,19.8611,19.8924,19.8611,19.8924,192000.0
2014-01-06 13:40:00,25.44,25.46,25.43,25.45,212400.0,19.8924,19.908,19.8846,19.9002,212400.0
2014-01-06 13:50:00,25.45,25.53,25.45,25.51,485200.0,19.9002,19.9628,19.9002,19.9471,485200.0
2014-01-06 14:00:00,25.51,25.52,25.49,25.52,321600.0,19.9471,19.9549,19.9315,19.9549,321600.0
2014-01-06 14:10:00,25.51,25.53,25.48,25.49,255000.0,19.9471,19.9628,19.9237,19.9315,255000.0
2014-01-06 14:20:00,25.48,25.53,25.48,25.52,216600.0,19.9237,19.9628,19.9237,19.9549,216600.0
2014-01-06 14:30:00,25.52,25.55,25.52,25.54,154400.0,19.9549,19.9784,19.9549,19.9706,154400.0
2014-01-06 14:40:00,25.54,25.6,25.54,25.6,280800.0,19.9706,20.0175,19.9706,20.0175,280800.0
2014-01-06 14:50:00,25.6,25.61,25.59,25.61,171600.0,20.0175,20.0253,20.0097,20.0253,171600.0
2014-01-06 15:00:00,25.6,25.61,25.57,25.58,219400.0,20.0175,20.0253,19.994,20.0018,219400.0
2014-01-06 15:10:00,25.59,25.61,25.58,25.6,213800.0,20.0097,20.0253,20.0018,20.0175,213800.0
2014-01-06 15:20:00,25.6,25.61,25.58,25.6,327600.0,20.0175,20.0253,20.0018,20.0175,327600.0
2014-01-06 15:30:00,25.6,25.61,25.53,25.55,361800.0,20.0175,20.0253,19.9628,19.9784,361800.0
2014-01-06 15:40:00,25.55,25.56,25.53,25.54,420800.0,19.9784,19.9862,19.9628,19.9706,420800.0
2014-01-06 15:50:00,25.55,25.56,25.5,25.5,1386600.0,19.9784,19.9862,19.9393,19.9393,1386600.0
2014-01-07 09:30:00,25.67,25.74,25.56,25.74,1230600.0,20.0722,20.127,19.9862,20.127,1230600.0
2014-01-07 09:40:00,25.74,25.75,25.65,25.67,541200.0,20.127,20.1348,20.0566,20.0722,541200.0
2014-01-07 09:50:00,25.67,25.78,25.67,25.77,333800.0,20.0722,20.1582,20.0722,20.1504,333800.0
2014-01-07 10:00:00,25.77,25.85,25.77,25.85,668000.0,20.1504,20.213,20.1504,20.213,668000.0
2014-01-07 10:10:00,25.85,25.87,25.8,25.82,437600.0,20.213,20.2286,20.1739,20.1895,437600.0
2014-01-07 10:20:00,25.82,25.88,25.82,25.86,504400.0,20.1895,20.2364,20.1895,20.2208,504400.0
2014-01-07 10:30:00,25.86,25.88,25.82,25.85,378000.0,20.2208,20.2364,20.1895,20.213,378000.0
2014-01-07 10:40:00,25.86,25.92,25.86,25.91,293200.0,20.2208,20.2677,20.2208,20.2599,293200.0
2014-01-07 10:50:00,25.9,25.91,25.82,25.86,360800.0,20.2521,20.2599,20.1895,20.2208,360800.0
2014-01-07 11:00:00,25.86,25.89,25.86,25.87,397800.0,20.2208,20.2442,20.2208,20.2286,397800.0
2014-01-07 11:10:00,25.86,25.88,25.83,25.84,180800.0,20.2208,20.2364,20.1973,20.2051,180800.0
2014-01-07 11:20:00,25.84,25.86,25.81,25.81,343600.0,20.2051,20.2208,20.1817,20.1817,343600.0
2014-01-07 11:30:00,25.81,25.85,25.8,25.84,156000.0,20.1817,20.213,20.1739,20.2051,156000.0
2014-01-07 11:40:00,25.83,25.84,25.8,25.81,90600.0,20.1973,20.2051,20.1739,20.1817,90600.0
2014-01-07 11:50:00,25.81,25.84,25.8,25.83,171400.0,20.1817,20.2051,20.1739,20.1973,171400.0
2014-01-07 12:00:00,25.83,25.84,25.8,25.83,309600.0,20.1973,20.2051,20.1739,20.1973,309600.0
2014-01-07 12:10:00,25.83,25.85,25.8,25.83,448200.0,20.1973,20.213,20.1739,20.1973,448200.0
2014-01-07 12:20:00,25.83,25.86,25.8,25.86,262800.0,20.1973,20.2208,20.1739,20.2208,262800.0
2014-01-07 12:30:00,25.86,26.6,25.85,26.42,7318800.0,20.2208,20.7994,20.213,20.6587,7318800.0
2014-01-07 12:40:00,26.42,26.44,26.16,26.2,2122800.0,20.6587,20.6743,20.4554,20.4866,2122800.0
2014-01-07 12:50:00,26.2,26.25,26.15,26.17,877600.0,20.4866,20.5257,20.4475,20.4632,877600.0
2014-01-07 13:00:00,26.17,26.18,26.09,26.17,798000.0,20.4632,20.471,20.4006,20.4632,798000.0
2014-01-07 13:10:00,26.18,26.25,26.16,26.22,860200.0,20.471,20.5257,20.4554,20.5023,860200.0
2014-01-07 13:20:00,26.22,26.27,26.21,26.25,864200.0,20.5023,20.5414,20.4945,20.5257,864200.0
2014-01-07 13:30:00,26.25,26.29,26.21,26.28,743200.0,20.5257,20.557,20.4945,20.5492,743200.0
2014-01-07 13:40:00,26.28,26.32,26.28,26.3,677400.0,20.5492,20.5805,20.5492,20.5648,677400.0
2014-01-07 13:50:00,26.3,26.31,26.14,26.15,704200.0,20.5648,20.5727,20.4397,20.4475,704200.0
2014-01-07 14:00:00,26.15,26.15,26.1,26.13,573800.0,20.4475,20.4475,20.4085,20.4319,573800.0
2014-01-07 14:10:00,26.13,26.17,26.11,26.17,401000.0,20.4319,20.4632,20.4163,20.4632,401000.0
2014-01-07 14:20:00,26.17,26.25,26.15,26.25,342600.0,20.4632,20.5257,20.4475,20.5257,342600.0
2014-01-07 14:30:00,26.25,26.3,26.24,26.27,479000.0,20.5257,20.5648,20.5179,20.5414,479000.0
2014-01-07 14:40:00,26.27,26.3,26.27,26.29,359400.0,20.5414,20.5648,20.5414,20.557,359400.0
2014-01-07 14:50:00,26.29,26.32,26.26,26.32,339400.0,20.557,20.5805,20.5336,20.5805,339400.0
2014-01-07 15:00:00,26.32,26.41,26.31,26.41,756000.0,20.5805,20.6509,20.5727,20.6509,756000.0
2014-01-07 15:10:00,26.41,26.43,26.36,26.43,900200.0,20.6509,20.6665,20.6118,20.6665,900200.0
2014-01-07 15:20:00,26.43,26.5,26.4,26.43,1529800.0,20.6665,20.7212,20.643,20.6665,1529800.0
2014-01-07 15:30:00,26.43,26.43,26.39,26.43,1078600.0,20.6665,20.6665,20.6352,20.6665,1078600.0
2014-01-07 15:40:00,26.42,26.5,26.41,26.5,1412800.0,20.6587,20.7212,20.6509,20.7212,1412800.0
2014-01-07 15:50:00,26.5,26.51,26.4,26.4,3002200.0,20.7212,20.729,20.643,20.643,3002200.0
2014-01-08 09:30:00,26.37,26.49,26.26,26.3,903400.0,20.6196,20.7134,20.5336,20.5648,903400.0
2014-01-08 09:40:00,26.3,26.4,26.27,26.31,830800.0,20.5648,20.643,20.5414,20.5727,830800.0
2014-01-08 09:50:00,26.3,26.33,26.3,26.32,703400.0,20.5648,20.5883,20.5648,20.5805,703400.0
2014-01-08 10:00:00,26.32,26.34,26.3,26.32,434800.0,20.5805,20.5961,20.5648,20.5805,434800.0
2014-01-08 10:10:00,26.32,26.37,26.29,26.36,406800.0,20.5805,20.6196,20.557,20.6118,406800.0
2014-01-08 10:20:00,26.37,26.48,26.36,26.44,752200.0,20.6196,20.7056,20.6118,20.6743,752200.0
2014-01-08 10:30:00,26.43,26.5,26.43,26.49,630800.0,20.6665,20.7212,20.6665,20.7134,630800.0
2014-01-08 10:40:00,26.49,26.5,26.47,26.5,462800.0,20.7134,20.7212,20.6978,20.7212,462800.0
2014-01-08 10:50:00,26.5,26.55,26.48,26.52,908200.0,20.7212,20.7603,20.7056,20.7369,908200.0
2014-01-08 11:00:00,26.52,26.53,26.43,26.43,414000.0,20.7369,20.7447,20.6665,20.6665,414000.0
2014-01-08 11:10:00,26.44,26.44,26.37,26.4,317800.0,20.6743,20.6743,20.6196,20.643,317800.0
2014-01-08 11:20:00,26.4,26.47,26.4,26.43,222000.0,20.643,20.6978,20.643,20.6665,222000.0
2014-01-08 11:30:00,26.43,26.49,26.43,26.48,245800.0,20.6665,20.7134,20.6665,20.7056,245800.0
2014-01-08 11:40:00,26.49,26.51,26.48,26.49,487200.0,20.7134,20.729,20.7056,20.7134,487200.0
2014-01-08 11:50:00,26.49,26.52,26.47,26.47,174800.0,20.7134,20.7369,20.6978,20.6978,174800.0
2014-01-08 12:00:00,26.47,26.5,26.45,26.46,258800.0,20.6978,20.7212,20.6821,20.6899,258800.0
2014-01-08 12:10:00,26.46,26.5,26.46,26.49,361800.0,20.6899,20.7212,20.6899,20.7134,361800.0
2014-01-08 12:20:00,26.49,26.57,26.49,26.54,888600.0,20.7134,20.776,20.7134,20.7525,888600.0
2014-01-08 12:30:00,26.54,26.61,26.53,26.61,1001800.0,20.7525,20.8072,20.7447,20.8072,1001800.0
2014-01-08 12:40:00,26.6,26.66,26.6,26.66,1035200.0,20.7994,20.8463,20.7994,20.8463,1035200.0
2014-01-08 12:50:00,26.66,26.73,26.62,26.65,853400.0,20.8463,20.9011,20.8151,20.8385,853400.0
2014-01-08 13:00:00,26.65,26.67,26.61,26.63,341800.0,20.8385,20.8542,20.8072,20.8229,341800.0
2014-01-08 13:10:00,26.63,26.65,26.61,26.63,357800.0,20.8229,20.8385,20.8072,20.8229,357800.0
2014-01-08 13:20:00,26.62,26.63,26.54,26.58,500400.0,20.8151,20.8229,20.7525,20.7838,500400.0
2014-01-08 13:30:00,26.58,26.6,26.56,26.57,579600.0,20.7838,20.7994,20.7681,20.776,579600.0
2014-01-08 13:40:00,26.58,26.58,26.53,26.53,975800.0,20.7838,20.7838,20.7447,20.7447,975800.0
2014-01-08 13:50:00,26.53,26.59,26.52,26.57,503000.0,20.7447,20.7916,20.7369,20.776,503000.0
2014-01-08 14:00:00,26.57,26.7,26.55,26.61,1346600.0,20.776,20.8776,20.7603,20.8072,1346600.0
2014-01-08 14:10:00,26.6,26.68,26.58,26.62,627400.0,20.7994,20.862,20.7838,20.8151,627400.0
2014-01-08 14:20:00,26.62,26.65,26.53,26.54,409200.0,20.8151,20.8385,20.7447,20.7525,409200.0
2014-01-08 14:30:00,26.53,26.58,26.51,26.51,413400.0,20.7447,20.7838,20.729,20.729,413400.0
2014-01-08 14:40:00,26.51,26.53,26.47,26.48,256800.0,20.729,20.7447,20.6978,20.7056,256800.0
2014-01-08 14:50:00,26.48,26.51,26.46,26.5,462000.0,20.7056,20.729,20.6899,20.7212,462000.0
2014-01-08 15:00:00,26.5,26.5,26.4,26.42,694200.0,20.7212,20.7212,20.643,20.6587,694200.0
2014-01-08 15:10:00,26.42,26.43,26.37,26.38,744600.0,20.6587,20.6665,20.6196,20.6274,744600.0
2014-01-08 15:20:00,26.38,26.39,26.27,26.29,757000.0,20.6274,20.6352,20.5414,20.557,757000.0
2014-01-08 15:30:00,26.28,26.4,26.28,26.4,873800.0,20.5492,20.643,20.5492,20.643,873800.0
2014-01-08 15:40:00,26.4,26.43,26.35,26.4,1311800.0,20.643,20.6665,20.6039,20.643,1311800.0
2014-01-08 15:50:00,26.4,26.42,26.34,26.37,2125800.0,20.643,20.6587,20.5961,20.6196,2125800.0
2014-01-09 09:30:00,26.45,26.45,26.32,26.35,638000.0,20.6821,20.6821,20.5805,20.6039,638000.0
2014-01-09 09:40:00,26.35,26.38,26.29,26.3,676000.0,20.6039,20.6274,20.557,20.5648,676000.0
2014-01-09 09:50:00,26.3,26.32,26.29,26.3,534600.0,20.5648,20.5805,20.557,20.5648,534600.0
2014-01-09 10:00:00,26.3,26.31,26.23,26.25,593600.0,20.5648,20.5727,20.5101,20.5257,593600.0
2014-01-09 10:10:00,26.25,26.34,26.25,26.34,744800.0,20.5257,20.5961,20.5257,20.5961,744800.0
2014-01-09 10:20:00,26.34,26.34,26.29,26.3,513400.0,20.5961,20.5961,20.557,20.5648,513400.0
2014-01-09 10:30:00,26.3,26.31,26.27,26.29,256600.0,20.5648,20.5727,20.5414,20.557,256600.0
2014-01-09 10:40:00,26.29,26.3,26.2,26.2,388000.0,20.557,20.5648,20.4866,20.4866,388000.0
2014-01-09 10:50:00,26.2,26.21,26.16,26.21,466200.0,20.4866,20.4945,20.4554,20.4945,466200.0
2014-01-09 11:00:00,26.21,26.21,26.17,26.19,467400.0,20.4945,20.4945,20.4632,20.4788,467400.0
2014-01-09 11:10:00,26.19,26.25,26.18,26.25,453000.0,20.4788,20.5257,20.471,20.5257,453000.0
2014-01-09 11:20:00,26.26,26.3,26.25,26.3,392800.0,20.5336,20.5648,20.5257,20.5648,392800.0
2014-01-09 11:30:00,26.29,26.3,26.24,26.25,225200.0,20.557,20.5648,20.5179,20.5257,225200.0
2014-01-09 11:40:00,26.25,26.26,26.23,26.25,365800.0,20.5257,20.5336,20.5101,20.5257,365800.0
2014-01-09 11:50:00,26.25,26.28,26.24,26.28,285800.0,20.5257,20.5492,20.5179,20.5492,285800.0
2014-01-09 12:00:00,26.27,26.28,26.24,26.24,277000.0,20.5414,20.5492,20.5179,20.5179,277000.0
2014-01-09 12:10:00,26.25,26.25,26.23,26.24,147400.0,20.5257,20.5257,20.5101,20.5179,147400.0
2014-01-09 12:20:00,26.23,26.27,26.22,26.26,290000.0,20.5101,20.5414,20.5023,20.5336,290000.0
2014-01-09 12:30:00,26.27,26.28,26.25,26.26,281000.0,20.5414,20.5492,20.5257,20.5336,281000.0
2014-01-09 12:40:00,26.26,26.34,26.25,26.34,323800.0,20.5336,20.5961,20.5257,20.5961,323800.0
2014-01-09 12:50:00,26.34,26.35,26.34,26.34,181800.0,20.5961,20.6039,20.5961,20.5961,181800.0
2014-01-09 13:00:00,26.35,26.36,26.33,26.36,2398200.0,20.6039,20.6118,20.5883,20.6118,2398200.0
2014-01-09 13:10:00,26.36,26.4,26.36,26.39,600400.0,20.6118,20.643,20.6118,20.6352,600400.0
2014-01-09 13:20:00,26.39,26.42,26.38,26.41,247600.0,20.6352,20.6587,20.6274,20.6509,247600.0
2014-01-09 13:30:00,26.41,26.43,26.41,26.41,289200.0,20.6509,20.6665,20.6509,20.6509,289200.0
2014-01-09 13:40:00,26.41,26.42,26.4,26.41,198000.0,20.6509,20.6587,20.643,20.6509,198000.0
2014-01-09 13:50:00,26.41,26.42,26.4,26.41,213000.0,20.6509,20.6587,20.643,20.6509,213000.0
2014-01-09 14:00:00,26.42,26.42,26.38,26.39,234600.0,20.6587,20.6587,20.6274,20.6352,234600.0
2014-01-09 14:10:00,26.4,26.42,26.39,26.41,328400.0,20.643,20.6587,20.6352,20.6509,328400.0
2014-01-09 14:20:00,26.41,26.44,26.4,26.43,281400.0,20.6509,20.6743,20.643,20.6665,281400.0
2014-01-09 14:30:00,26.43,26.44,26.42,26.43,281000.0,20.6665,20.6743,20.6587,20.6665,281000.0
2014-01-09 14:40:00,26.43,26.49,26.43,26.49,334400.0,20.6665,20.7134,20.6665,20.7134,334400.0
2014-01-09 14:50:00,26.49,26.51,26.48,26.5,373000.0,20.7134,20.729,20.7056,20.7212,373000.0
2014-01-09 15:00:00,26.5,26.54,26.49,26.54,331400.0,20.7212,20.7525,20.7134,20.7525,331400.0
2014-01-09 15:10:00,26.54,26.59,26.54,26.58,492600.0,20.7525,20.7916,20.7525,20.7838,492600.0
2014-01-09 15:20:00,26.58,26.58,26.52,26.53,577600.0,20.7838,20.7838,20.7369,20.7447,577600.0
2014-01-09 15:30:00,26.53,26.54,26.47,26.5,374200.0,20.7447,20.7525,20.6978,20.7212,374200.0
2014-01-09 15:40:00,26.5,26.54,26.5,26.53,469600.0,20.7212,20.7525,20.7212,20.7447,469600.0
2014-01-09 15:50:00,26.53,26.53,26.42,26.45,1980400.0,20.7447,20.7447,20.6587,20.6821,1980400.0
2014-01-10 09:30:00,26.51,26.56,26.43,26.56,679800.0,20.729,20.7681,20.6665,20.7681,679800.0
2014-01-10 09:40:00,26.55,26.6,26.52,26.6,483000.0,20.7603,20.7994,20.7369,20.7994,483000.0
2014-01-10 09:50:00,26.6,26.65,26.59,26.6,499000.0,20.7994,20.8385,20.7916,20.7994,499000.0
2014-01-10 10:00:00,26.6,26.6,26.4,26.46,549600.0,20.7994,20.7994,20.643,20.6899,549600.0
2014-01-10 10:10:00,26.47,26.47,26.38,26.41,316000.0,20.6978,20.6978,20.6274,20.6509,316000.0
2014-01-10 10:20:00,26.41,26.5,26.41,26.49,444600.0,20.6509,20.7212,20.6509,20.7134,444600.0
2014-01-10 10:30:00,26.49,26.49,26.36,26.4,272400.0,20.7134,20.7134,20.6118,20.643,272400.0
2014-01-10 10:40:00,26.39,26.42,26.36,26.4,358400.0,20.6352,20.6587,20.6118,20.643,358400.0
2014-01-10 10:50:00,26.4,26.44,26.39,26.42,266200.0,20.643,20.6743,20.6352,20.6587,266200.0
2014-01-10 11:00:00,26.42,26.46,26.42,26.45,317600.0,20.6587,20.6899,20.6587,20.6821,317600.0
2014-01-10 11:10:00,26.45,26.47,26.4,26.4,302200.0,20.6821,20.6978,20.643,20.643,302200.0
2014-01-10 11:20:00,26.4,26.41,26.33,26.33,442400.0,20.643,20.6509,20.5883,20.5883,442400.0
2014-01-10 11:30:00,26.33,26.34,26.29,26.33,496400.0,20.5883,20.5961,20.557,20.5883,496400.0
2014-01-10 11:40:00,26.33,26.38,26.31,26.35,385000.0,20.5883,20.6274,20.5727,20.6039,385000.0
2014-01-10 11:50:00,26.35,26.38,26.33,26.36,263800.0,20.6039,20.6274,20.5883,20.6118,263800.0
2014-01-10 12:00:00,26.37,26.45,26.35,26.45,580200.0,20.6196,20.6821,20.6039,20.6821,580200.0
2014-01-10 12:10:00,26.45,26.59,26.43,26.57,630400.0,20.6821,20.7916,20.6665,20.776,630400.0
2014-01-10 12:20:00,26.57,26.6,26.56,26.57,221400.0,20.776,20.7994,20.7681,20.776,221400.0
2014-01-10 12:30:00,26.58,26.66,26.57,26.65,484400.0,20.7838,20.8463,20.776,20.8385,484400.0
2014-01-10 12:40:00,26.65,26.75,26.65,26.73,804400.0,20.8385,20.9167,20.8385,20.9011,804400.0
2014-01-10 12:50:00,26.72,26.73,26.67,26.67,572400.0,20.8933,20.9011,20.8542,20.8542,572400.0
2014-01-10 13:00:00,26.67,26.67,26.61,26.67,272200.0,20.8542,20.8542,20.8072,20.8542,272200.0
2014-01-10 13:10:00,26.67,26.73,26.66,26.73,230800.0,20.8542,20.9011,20.8463,20.9011,230800.0
2014-01-10 13:20:00,26.73,26.75,26.69,26.69,414600.0,20.9011,20.9167,20.8698,20.8698,414600.0
2014-01-10 13:30:00,26.69,26.72,26.68,26.69,221200.0,20.8698,20.8933,20.862,20.8698,221200.0
2014-01-10 13:40:00,26.69,26.73,26.69,26.73,278000.0,20.8698,20.9011,20.8698,20.9011,278000.0
2014-01-10 13:50:00,26.73,26.75,26.67,26.67,439200.0,20.9011,20.9167,20.8542,20.8542,439200.0
2014-01-10 14:00:00,26.67,26.71,26.66,26.68,310400.0,20.8542,20.8854,20.8463,20.862,310400.0
2014-01-10 14:10:00,26.68,26.69,26.67,26.68,157400.0,20.862,20.8698,20.8542,20.862,157400.0
2014-01-10 14:20:00,26.68,26.68,26.65,26.66,255800.0,20.862,20.862,20.8385,20.8463,255800.0
2014-01-10 14:30:00,26.66,26.69,26.66,26.68,158200.0,20.8463,20.8698,20.8463,20.862,158200.0
2014-01-10 14:40:00,26.68,26.7,26.68,26.68,329200.0,20.862,20.8776,20.862,20.862,329200.0
2014-01-10 14:50:00,26.68,26.71,26.68,26.7,482400.0,20.862,20.8854,20.862,20.8776,482400.0
2014-01-10 15:00:00,26.69,26.77,26.68,26.76,554200.0,20.8698,20.9323,20.862,20.9245,554200.0
2014-01-10 15:10:00,26.76,26.8,26.75,26.79,500600.0,20.9245,20.9558,20.9167,20.948,500600.0
2014-01-10 15:20:00,26.79,26.8,26.77,26.8,687800.0,20.948,20.9558,20.9323,20.9558,687800.0
2014-01-10 15:30:00,26.8,26.86,26.8,26.85,1318600.0,20.9558,21.0027,20.9558,20.9949,1318600.0
2014-01-10 15:40:00,26.85,26.86,26.75,26.75,1020800.0,20.9949,21.0027,20.9167,20.9167,1020800.0
2014-01-10 15:50:00,26.75,26.78,26.72,26.78,1814200.0,20.9167,20.9402,20.8933,20.9402,1814200.0
2014-01-13 09:30:00,26.72,26.85,26.65,26.65,824000.0,20.8933,20.9949,20.8385,20.8385,824000.0
2014-01-13 09:40:00,26.65,26.69,26.63,26.65,399600.0,20.8385,20.8698,20.8229,20.8385,399600.0
2014-01-13 09:50:00,26.65,26.66,26.58,26.59,360400.0,20.8385,20.8463,20.7838,20.7916,360400.0
2014-01-13 10:00:00,26.59,26.6,26.52,26.54,644800.0,20.7916,20.7994,20.7369,20.7525,644800.0
2014-01-13 10:10:00,26.54,26.57,26.54,26.56,380200.0,20.7525,20.776,20.7525,20.7681,380200.0
2014-01-13 10:20:00,26.56,26.58,26.53,26.58,738800.0,20.7681,20.7838,20.7447,20.7838,738800.0
2014-01-13 10:30:00,26.57,26.61,26.5,26.52,369600.0,20.776,20.8072,20.7212,20.7369,369600.0
2014-01-13 10:40:00,26.52,26.53,26.49,26.49,268400.0,20.7369,20.7447,20.7134,20.7134,268400.0
2014-01-13 10:50:00,26.48,26.5,26.46,26.5,306400.0,20.7056,20.7212,20.6899,20.7212,306400.0
2014-01-13 11:00:00,26.5,26.51,26.48,26.48,303000.0,20.7212,20.729,20.7056,20.7056,303000.0
2014-01-13 11:10:00,26.48,26.49,26.4,26.43,298800.0,20.7056,20.7134,20.643,20.6665,298800.0
2014-01-13 11:20:00,26.43,26.5,26.42,26.48,202200.0,20.6665,20.7212,20.6587,20.7056,202200.0
2014-01-13 11:30:00,26.47,26.5,26.46,26.46,164600.0,20.6978,20.7212,20.6899,20.6899,164600.0
2014-01-13 11:40:00,26.46,26.5,26.43,26.5,208600.0,20.6899,20.7212,20.6665,20.7212,208600.0
2014-01-13 11:50:00,26.5,26.51,26.48,26.5,305200.0,20.7212,20.729,20.7056,20.7212,305200.0
2014-01-13 12:00:00,26.5,26.53,26.49,26.52,694200.0,20.7212,20.7447,20.7134,20.7369,694200.0
2014-01-13 12:10:00,26.53,26.53,26.48,26.49,204600.0,20.7447,20.7447,20.7056,20.7134,204600.0
2014-01-13 12:20:00,26.5,26.5,26.43,26.44,441400.0,20.7212,20.7212,20.6665,20.6743,441400.0
2014-01-13 12:30:00,26.44,26.44,26.37,26.38,320000.0,20.6743,20.6743,20.6196,20.6274,320000.0
2014-01-13 12:40:00,26.38,26.4,26.36,26.36,281000.0,20.6274,20.643,20.6118,20.6118,281000.0
2014-01-13 12:50:00,26.36,26.38,26.31,26.32,357600.0,20.6118,20.6274,20.5727,20.5805,357600.0
2014-01-13 13:00:00,26.32,26.34,26.28,26.34,358000.0,20.5805,20.5961,20.5492,20.5961,358000.0
2014-01-13 13:10:00,26.34,26.36,26.27,26.28,417800.0,20.5961,20.6118,20.5414,20.5492,417800.0
2014-01-13 13:20:00,26.28,26.38,26.28,26.37,207400.0,20.5492,20.6274,20.5492,20.6196,207400.0
2014-01-13 13:30:00,26.37,26.38,26.33,26.36,242600.0,20.6196,20.6274,20.5883,20.6118,242600.0
2014-01-13 13:40:00,26.36,26.38,26.3,26.32,360000.0,20.6118,20.6274,20.5648,20.5805,360000.0
2014-01-13 13:50:00,26.32,26.34,26.29,26.34,261400.0,20.5805,20.5961,20.557,20.5961,261400.0
2014-01-13 14:00:00,26.34,26.36,26.31,26.35,343000.0,20.5961,20.6118,20.5727,20.6039,343000.0
2014-01-13 14:10:00,26.35,26.35,26.29,26.3,246400.0,20.6039,20.6039,20.557,20.5648,246400.0
2014-01-13 14:20:00,26.3,26.32,26.23,26.27,677200.0,20.5648,20.5805,20.5101,20.5414,677200.0
2014-01-13 14:30:00,26.27,26.28,26.25,26.28,478600.0,20.5414,20.5492,20.5257,20.5492,478600.0
2014-01-13 14:40:00,26.27,26.3,26.24,26.25,489000.0,20.5414,20.5648,20.5179,20.5257,489000.0
2014-01-13 14:50:00,26.25,26.27,26.19,26.2,509200.0,20.5257,20.5414,20.4788,20.4866,509200.0
2014-01-13 15:00:00,26.2,26.2,26.03,26.08,1060200.0,20.4866,20.4866,20.3537,20.3928,1060200.0
2014-01-13 15:10:00,26.08,26.1,26.0,26.03,910000.0,20.3928,20.4085,20.3303,20.3537,910000.0
2014-01-13 15:20:00,26.03,26.1,26.0,26.08,1430000.0,20.3537,20.4085,20.3303,20.3928,1430000.0
2014-01-13 15:30:00,26.08,26.09,26.04,26.07,1030600.0,20.3928,20.4006,20.3615,20.385,1030600.0
2014-01-13 15:40:00,26.07,26.07,26.0,26.05,744200.0,20.385,20.385,20.3303,20.3694,744200.0
2014-01-13 15:50:00,26.04,26.1,26.0,26.09,2057800.0,20.3615,20.4085,20.3303,20.4006,2057800.0
2014-01-14 09:30:00,26.27,26.35,26.15,26.3,982000.0,20.5414,20.6039,20.4475,20.5648,982000.0
2014-01-14 09:40:00,26.3,26.31,26.06,26.11,466600.0,20.5648,20.5727,20.3772,20.4163,466600.0
2014-01-14 09:50:00,26.11,26.13,26.06,26.1,359000.0,20.4163,20.4319,20.3772,20.4085,359000.0
2014-01-14 10:00:00,26.1,26.14,26.07,26.09,493800.0,20.4085,20.4397,20.385,20.4006,493800.0
2014-01-14 10:10:00,26.1,26.11,26.07,26.09,448800.0,20.4085,20.4163,20.385,20.4006,448800.0
2014-01-14 10:20:00,26.1,26.1,26.04,26.04,396600.0,20.4085,20.4085,20.3615,20.3615,396600.0
2014-01-14 10:30:00,26.04,26.06,25.99,26.0,375600.0,20.3615,20.3772,20.3224,20.3303,375600.0
2014-01-14 10:40:00,26.0,26.04,26.0,26.0,370800.0,20.3303,20.3615,20.3303,20.3303,370800.0
2014-01-14 10:50:00,26.0,26.09,26.0,26.07,359400.0,20.3303,20.4006,20.3303,20.385,359400.0
2014-01-14 11:00:00,26.08,26.09,26.06,26.06,348600.0,20.3928,20.4006,20.3772,20.3772,348600.0
2014-01-14 11:10:00,26.07,26.17,26.06,26.17,562200.0,20.385,20.4632,20.3772,20.4632,562200.0
2014-01-14 11:20:00,26.17,26.18,26.13,26.14,480600.0,20.4632,20.471,20.4319,20.4397,480600.0
2014-01-14 11:30:00,26.14,26.17,26.14,26.15,418000.0,20.4397,20.4632,20.4397,20.4475,418000.0
2014-01-14 11:40:00,26.15,26.16,26.11,26.14,295000.0,20.4475,20.4554,20.4163,20.4397,295000.0
2014-01-14 11:50:00,26.13,26.16,26.13,26.16,257600.0,20.4319,20.4554,20.4319,20.4554,257600.0
2014-01-14 12:00:00,26.16,26.18,26.14,26.18,209400.0,20.4554,20.471,20.4397,20.471,209400.0
2014-01-14 12:10:00,26.18,26.25,26.18,26.24,332800.0,20.471,20.5257,20.471,20.5179,332800.0
2014-01-14 12:20:00,26.24,26.3,26.24,26.25,389800.0,20.5179,20.5648,20.5179,20.5257,389800.0
2014-01-14 12:30:00,26.25,26.26,26.22,26.24,164800.0,20.5257,20.5336,20.5023,20.5179,164800.0
2014-01-14 12:40:00,26.25,26.31,26.25,26.29,227600.0,20.5257,20.5727,20.5257,20.557,227600.0
2014-01-14 12:50:00,26.29,26.29,26.28,26.29,173400.0,20.557,20.557,20.5492,20.557,173400.0
2014-01-14 13:00:00,26.29,26.3,26.28,26.28,179200.0,20.557,20.5648,20.5492,20.5492,179200.0
2014-01-14 13:10:00,26.28,26.34,26.28,26.31,323600.0,20.5492,20.5961,20.5492,20.5727,323600.0
2014-01-14 13:20:00,26.31,26.31,26.29,26.3,118400.0,20.5727,20.5727,20.557,20.5648,118400.0
2014-01-14 13:30:00,26.29,26.34,26.29,26.33,198600.0,20.557,20.5961,20.557,20.5883,198600.0
2014-01-14 13:40:00,26.33,26.33,26.28,26.29,199800.0,20.5883,20.5883,20.5492,20.557,199800.0
2014-01-14 13:50:00,26.29,26.31,26.28,26.31,239200.0,20.557,20.5727,20.5492,20.5727,239200.0
2014-01-14 14:00:00,26.31,26.32,26.26,26.3,331600.0,20.5727,20.5805,20.5336,20.5648,331600.0
2014-01-14 14:10:00,26.3,26.34,26.3,26.32,212000.0,20.5648,20.5961,20.5648,20.5805,212000.0
2014-01-14 14:20:00,26.32,26.36,26.32,26.36,198600.0,20.5805,20.6118,20.5805,20.6118,198600.0
2014-01-14 14:30:00,26.36,26.42,26.36,26.4,492200.0,20.6118,20.6587,20.6118,20.643,492200.0
2014-01-14 14:40:00,26.4,26.4,26.35,26.38,167400.0,20.643,20.643,20.6039,20.6274,167400.0
2014-01-14 14:50:00,26.38,26.41,26.37,26.39,406600.0,20.6274,20.6509,20.6196,20.6352,406600.0
2014-01-14 15:00:00,26.39,26.4,26.36,26.38,283400.0,20.6352,20.643,20.6118,20.6274,283400.0
2014-01-14 15:10:00,26.38,26.41,26.36,26.4,282400.0,20.6274,20.6509,20.6118,20.643,282400.0
2014-01-14 15:20:00,26.4,26.43,26.38,26.39,512200.0,20.643,20.6665,20.6274,20.6352,512200.0
2014-01-14 15:30:00,26.39,26.4,26.38,26.4,276000.0,20.6352,20.643,20.6274,20.643,276000.0
2014-01-14 15:40:00,26.4,26.4,26.36,26.39,712200.0,20.643,20.643,20.6118,20.6352,712200.0
2014-01-14 15:50:00,26.39,26.41,26.36,26.4,1560200.0,20.6352,20.6509,20.6118,20.643,1560200.0
2014-01-15 09:30:00,26.61,27.0,26.59,26.99,2728000.0,20.8072,21.1122,20.7916,21.1044,2728000.0
2014-01-15 09:40:00,27.0,27.05,26.93,27.05,2308600.0,21.1122,21.1513,21.0575,21.1513,2308600.0
2014-01-15 09:50:00,27.04,27.18,27.04,27.15,1747800.0,21.1435,21.2529,21.1435,21.2295,1747800.0
2014-01-15 10:00:00,27.15,27.3,27.15,27.22,1989800.0,21.2295,21.3468,21.2295,21.2842,1989800.0
2014-01-15 10:10:00,27.22,27.33,27.22,27.32,1245600.0,21.2842,21.3702,21.2842,21.3624,1245600.0
2014-01-15 10:20:00,27.32,27.33,27.2,27.2,1116400.0,21.3624,21.3702,21.2686,21.2686,1116400.0
2014-01-15 10:30:00,27.2,27.21,27.11,27.15,607000.0,21.2686,21.2764,21.1982,21.2295,607000.0
2014-01-15 10:40:00,27.15,27.18,27.14,27.16,519800.0,21.2295,21.2529,21.2217,21.2373,519800.0
2014-01-15 10:50:00,27.16,27.2,27.08,27.18,730800.0,21.2373,21.2686,21.1747,21.2529,730800.0
2014-01-15 11:00:00,27.18,27.23,27.15,27.21,550400.0,21.2529,21.292,21.2295,21.2764,550400.0
2014-01-15 11:10:00,27.21,27.24,27.15,27.16,676800.0,21.2764,21.2999,21.2295,21.2373,676800.0
2014-01-15 11:20:00,27.16,27.18,27.05,27.09,1001800.0,21.2373,21.2529,21.1513,21.1826,1001800.0
2014-01-15 11:30:00,27.09,27.11,27.08,27.1,293200.0,21.1826,21.1982,21.1747,21.1904,293200.0
2014-01-15 11:40:00,27.11,27.11,27.03,27.06,292600.0,21.1982,21.1982,21.1356,21.1591,292600.0
2014-01-15 11:50:00,27.06,27.07,27.04,27.05,376200.0,21.1591,21.1669,21.1435,21.1513,376200.0
2014-01-15 12:00:00,27.05,27.09,27.05,27.08,188600.0,21.1513,21.1826,21.1513,21.1747,188600.0
2014-01-15 12:10:00,27.08,27.08,27.03,27.05,182400.0,21.1747,21.1747,21.1356,21.1513,182400.0
2014-01-15 12:20:00,27.04,27.07,27.04,27.06,255800.0,21.1435,21.1669,21.1435,21.1591,255800.0
2014-01-15 12:30:00,27.06,27.07,27.0,27.02,387200.0,21.1591,21.1669,21.1122,21.1278,387200.0
2014-01-15 12:40:00,27.02,27.06,27.02,27.05,271200.0,21.1278,21.1591,21.1278,21.1513,271200.0
2014-01-15 12:50:00,27.05,27.07,27.04,27.06,361600.0,21.1513,21.1669,21.1435,21.1591,361600.0
2014-01-15 13:00:00,27.05,27.07,27.04,27.04,200000.0,21.1513,21.1669,21.1435,21.1435,200000.0
2014-01-15 13:10:00,27.04,27.08,27.04,27.05,229600.0,21.1435,21.1747,21.1435,21.1513,229600.0
2014-01-15 13:20:00,27.05,27.07,27.02,27.02,223400.0,21.1513,21.1669,21.1278,21.1278,223400.0
2014-01-15 13:30:00,27.02,27.04,27.01,27.02,281800.0,21.1278,21.1435,21.12,21.1278,281800.0
2014-01-15 13:40:00,27.02,27.06,27.01,27.02,218800.0,21.1278,21.1591,21.12,21.1278,218800.0
2014-01-15 13:50:00,27.02,27.07,27.02,27.04,235800.0,21.1278,21.1669,21.1278,21.1435,235800.0
2014-01-15 14:00:00,27.04,27.06,27.03,27.05,446200.0,21.1435,21.1591,21.1356,21.1513,446200.0
2014-01-15 14:10:00,27.05,27.08,27.02,27.07,406000.0,21.1513,21.1747,21.1278,21.1669,406000.0
2014-01-15 14:20:00,27.08,27.14,27.07,27.09,329200.0,21.1747,21.2217,21.1669,21.1826,329200.0
2014-01-15 14:30:00,27.09,27.11,27.07,27.1,370000.0,21.1826,21.1982,21.1669,21.1904,370000.0
2014-01-15 14:40:00,27.09,27.11,27.08,27.11,162600.0,21.1826,21.1982,21.1747,21.1982,162600.0
2014-01-15 14:50:00,27.11,27.11,27.07,27.1,285200.0,21.1982,21.1982,21.1669,21.1904,285200.0
2014-01-15 15:00:00,27.1,27.1,27.07,27.09,224800.0,21.1904,21.1904,21.1669,21.1826,224800.0
2014-01-15 15:10:00,27.09,27.1,27.07,27.08,402000.0,21.1826,21.1904,21.1669,21.1747,402000.0
2014-01-15 15:20:00,27.09,27.09,27.05,27.08,358200.0,21.1826,21.1826,21.1513,21.1747,358200.0
2014-01-15 15:30:00,27.08,27.08,27.04,27.07,508000.0,21.1747,21.1747,21.1435,21.1669,508000.0
2014-01-15 15:40:00,27.07,27.07,27.02,27.02,750600.0,21.1669,21.1669,21.1278,21.1278,750600.0
2014-01-15 15:50:00,27.02,27.06,26.99,27.04,2149000.0,21.1278,21.1591,21.1044,21.1435,2149000.0
2014-01-16 09:30:00,27.04,27.15,26.92,27.01,658200.0,21.1435,21.2295,21.0496,21.12,658200.0
2014-01-16 09:40:00,27.0,27.04,26.95,27.0,491200.0,21.1122,21.1435,21.0731,21.1122,491200.0
2014-01-16 09:50:00,27.0,27.09,26.97,26.97,599600.0,21.1122,21.1826,21.0887,21.0887,599600.0
2014-01-16 10:00:00,26.97,27.02,26.94,26.99,426400.0,21.0887,21.1278,21.0653,21.1044,426400.0
2014-01-16 10:10:00,27.0,27.0,26.88,26.92,478600.0,21.1122,21.1122,21.0184,21.0496,478600.0
2014-01-16 10:20:00,26.92,26.95,26.91,26.93,626200.0,21.0496,21.0731,21.0418,21.0575,626200.0
2014-01-16 10:30:00,26.92,26.93,26.89,26.89,513000.0,21.0496,21.0575,21.0262,21.0262,513000.0
2014-01-16 10:40:00,26.9,26.9,26.85,26.86,649200.0,21.034,21.034,20.9949,21.0027,649200.0
2014-01-16 10:50:00,26.86,26.86,26.76,26.78,973600.0,21.0027,21.0027,20.9245,20.9402,973600.0
2014-01-16 11:00:00,26.78,26.79,26.72,26.75,473200.0,20.9402,20.948,20.8933,20.9167,473200.0
2014-01-16 11:10:00,26.75,26.76,26.72,26.72,218000.0,20.9167,20.9245,20.8933,20.8933,218000.0
2014-01-16 11:20:00,26.73,26.74,26.67,26.72,432800.0,20.9011,20.9089,20.8542,20.8933,432800.0
2014-01-16 11:30:00,26.72,26.73,26.69,26.69,277200.0,20.8933,20.9011,20.8698,20.8698,277200.0
2014-01-16 11:40:00,26.69,26.77,26.68,26.75,324600.0,20.8698,20.9323,20.862,20.9167,324600.0
2014-01-16 11:50:00,26.75,26.81,26.75,26.78,245000.0,20.9167,20.9636,20.9167,20.9402,245000.0
2014-01-16 12:00:00,26.78,26.78,26.73,26.74,219000.0,20.9402,20.9402,20.9011,20.9089,219000.0
2014-01-16 12:10:00,26.73,26.75,26.67,26.72,390600.0,20.9011,20.9167,20.8542,20.8933,390600.0
2014-01-16 12:20:00,26.73,26.75,26.72,26.74,358200.0,20.9011,20.9167,20.8933,20.9089,358200.0
2014-01-16 12:30:00,26.74,26.74,26.7,26.7,153600.0,20.9089,20.9089,20.8776,20.8776,153600.0
2014-01-16 12:40:00,26.7,26.72,26.69,26.7,201000.0,20.8776,20.8933,20.8698,20.8776,201000.0
2014-01-16 12:50:00,26.69,26.71,26.68,26.68,219000.0,20.8698,20.8854,20.862,20.862,219000.0
2014-01-16 13:00:00,26.68,26.71,26.68,26.7,297400.0,20.862,20.8854,20.862,20.8776,297400.0
2014-01-16 13:10:00,26.71,26.75,26.68,26.75,325000.0,20.8854,20.9167,20.862,20.9167,325000.0
2014-01-16 13:20:00,26.75,26.75,26.73,26.74,306000.0,20.9167,20.9167,20.9011,20.9089,306000.0
2014-01-16 13:30:00,26.74,26.74,26.72,26.72,164200.0,20.9089,20.9089,20.8933,20.8933,164200.0
2014-01-16 13:40:00,26.72,26.74,26.72,26.73,211000.0,20.8933,20.9089,20.8933,20.9011,211000.0
2014-01-16 13:50:00,26.73,26.73,26.71,26.71,141400.0,20.9011,20.9011,20.8854,20.8854,141400.0
2014-01-16 14:00:00,26.7,26.74,26.7,26.74,198400.0,20.8776,20.9089,20.8776,20.9089,198400.0
2014-01-16 14:10:00,26.74,26.75,26.71,26.71,289800.0,20.9089,20.9167,20.8854,20.8854,289800.0
2014-01-16 14:20:00,26.71,26.71,26.68,26.7,190400.0,20.8854,20.8854,20.862,20.8776,190400.0
2014-01-16 14:30:00,26.71,26.71,26.68,26.69,254400.0,20.8854,20.8854,20.862,20.8698,254400.0
2014-01-16 14:40:00,26.69,26.74,26.69,26.74,290200.0,20.8698,20.9089,20.8698,20.9089,290200.0
2014-01-16 14:50:00,26.74,26.74,26.68,26.68,555000.0,20.9089,20.9089,20.862,20.862,555000.0
2014-01-16 15:00:00,26.68,26.71,26.68,26.68,379800.0,20.862,20.8854,20.862,20.862,379800.0
2014-01-16 15:10:00,26.68,26.72,26.68,26.68,848600.0,20.862,20.8933,20.862,20.862,848600.0
2014-01-16 15:20:00,26.68,26.69,26.61,26.67,882800.0,20.862,20.8698,20.8072,20.8542,882800.0
2014-01-16 15:30:00,26.67,26.73,26.67,26.72,735000.0,20.8542,20.9011,20.8542,20.8933,735000.0
2014-01-16 15:40:00,26.72,26.76,26.67,26.67,978600.0,20.8933,20.9245,20.8542,20.8542,978600.0
2014-01-16 15:50:00,26.67,26.79,26.67,26.77,1930800.0,20.8542,20.948,20.8542,20.9323,1930800.0
2014-01-17 09:30:00,26.66,26.72,26.6,26.68,7465000.0,20.8463,20.8933,20.7994,20.862,7465000.0
2014-01-17 09:40:00,26.67,26.68,26.56,26.58,808600.0,20.8542,20.862,20.7681,20.7838,808600.0
2014-01-17 09:50:00,26.58,26.65,26.55,26.63,486400.0,20.7838,20.8385,20.7603,20.8229,486400.0
2014-01-17 10:00:00,26.63,26.66,26.61,26.63,320800.0,20.8229,20.8463,20.8072,20.8229,320800.0
2014-01-17 10:10:00,26.63,26.65,26.59,26.61,335800.0,20.8229,20.8385,20.7916,20.8072,335800.0
2014-01-17 10:20:00,26.61,26.61,26.54,26.58,314800.0,20.8072,20.8072,20.7525,20.7838,314800.0
2014-01-17 10:30:00,26.58,26.63,26.57,26.62,243400.0,20.7838,20.8229,20.776,20.8151,243400.0
2014-01-17 10:40:00,26.62,26.63,26.58,26.58,173200.0,20.8151,20.8229,20.7838,20.7838,173200.0
2014-01-17 10:50:00,26.58,26.61,26.58,26.61,140800.0,20.7838,20.8072,20.7838,20.8072,140800.0
2014-01-17 11:00:00,26.61,26.65,26.61,26.64,257400.0,20.8072,20.8385,20.8072,20.8307,257400.0
2014-01-17 11:10:00,26.65,26.68,26.63,26.67,184400.0,20.8385,20.862,20.8229,20.8542,184400.0
2014-01-17 11:20:00,26.68,26.74,26.68,26.73,308000.0,20.862,20.9089,20.862,20.9011,308000.0
2014-01-17 11:30:00,26.72,26.73,26.7,26.71,238400.0,20.8933,20.9011,20.8776,20.8854,238400.0
2014-01-17 11:40:00,26.71,26.79,26.7,26.77,256800.0,20.8854,20.948,20.8776,20.9323,256800.0
2014-01-17 11:50:00,26.77,26.78,26.74,26.76,244000.0,20.9323,20.9402,20.9089,20.9245,244000.0
2014-01-17 12:00:00,26.75,26.79,26.74,26.79,257000.0,20.9167,20.948,20.9089,20.948,257000.0
2014-01-17 12:10:00,26.79,26.83,26.78,26.8,319000.0,20.948,20.9793,20.9402,20.9558,319000.0
2014-01-17 12:20:00,26.8,26.81,26.78,26.78,106200.0,20.9558,20.9636,20.9402,20.9402,106200.0
2014-01-17 12:30:00,26.78,26.78,26.71,26.71,144400.0,20.9402,20.9402,20.8854,20.8854,144400.0
2014-01-17 12:40:00,26.71,26.74,26.7,26.74,110600.0,20.8854,20.9089,20.8776,20.9089,110600.0
2014-01-17 12:50:00,26.74,26.75,26.73,26.74,182400.0,20.9089,20.9167,20.9011,20.9089,182400.0
2014-01-17 13:00:00,26.74,26.75,26.72,26.73,103800.0,20.9089,20.9167,20.8933,20.9011,103800.0
2014-01-17 13:10:00,26.72,26.72,26.67,26.71,214600.0,20.8933,20.8933,20.8542,20.8854,214600.0
2014-01-17 13:20:00,26.72,26.72,26.68,26.71,135400.0,20.8933,20.8933,20.862,20.8854,135400.0
2014-01-17 13:30:00,26.71,26.72,26.69,26.69,130600.0,20.8854,20.8933,20.8698,20.8698,130600.0
2014-01-17 13:40:00,26.7,26.71,26.68,26.71,231800.0,20.8776,20.8854,20.862,20.8854,231800.0
2014-01-17 13:50:00,26.71,26.73,26.7,26.73,217800.0,20.8854,20.9011,20.8776,20.9011,217800.0
2014-01-17 14:00:00,26.73,26.73,26.68,26.72,231400.0,20.9011,20.9011,20.862,20.8933,231400.0
2014-01-17 14:10:00,26.72,26.76,26.7,26.75,390400.0,20.8933,20.9245,20.8776,20.9167,390400.0
2014-01-17 14:20:00,26.75,26.81,26.75,26.78,495800.0,20.9167,20.9636,20.9167,20.9402,495800.0
2014-01-17 14:30:00,26.78,26.82,26.77,26.8,357400.0,20.9402,20.9714,20.9323,20.9558,357400.0
2014-01-17 14:40:00,26.8,26.8,26.75,26.75,196800.0,20.9558,20.9558,20.9167,20.9167,196800.0
2014-01-17 14:50:00,26.76,26.76,26.71,26.71,207600.0,20.9245,20.9245,20.8854,20.8854,207600.0
2014-01-17 15:00:00,26.72,26.75,26.71,26.71,385200.0,20.8933,20.9167,20.8854,20.8854,385200.0
2014-01-17 15:10:00,26.71,26.71,26.67,26.67,572600.0,20.8854,20.8854,20.8542,20.8542,572600.0
2014-01-17 15:20:00,26.67,26.68,26.65,26.66,395200.0,20.8542,20.862,20.8385,20.8463,395200.0
2014-01-17 15:30:00,26.67,26.67,26.62,26.65,501200.0,20.8542,20.8542,20.8151,20.8385,501200.0
2014-01-17 15:40:00,26.65,26.75,26.64,26.75,756000.0,20.8385,20.9167,20.8307,20.9167,756000.0
2014-01-17 15:50:00,26.76,26.81,26.74,26.77,3032400.0,20.9245,20.9636,20.9089,20.9323,3032400.0
2014-01-21 09:30:00,27.03,27.16,26.97,27.0,842200.0,21.1356,21.2373,21.0887,21.1122,842200.0
2014-01-21 09:40:00,27.02,27.03,26.9,26.91,523600.0,21.1278,21.1356,21.034,21.0418,523600.0
2014-01-21 09:50:00,26.91,26.99,26.86,26.95,554200.0,21.0418,21.1044,21.0027,21.0731,554200.0
2014-01-21 10:00:00,26.95,26.95,26.86,26.86,423600.0,21.0731,21.0731,21.0027,21.0027,423600.0
2014-01-21 10:10:00,26.86,26.86,26.74,26.78,735200.0,21.0027,21.0027,20.9089,20.9402,735200.0
2014-01-21 10:20:00,26.78,26.8,26.73,26.75,417000.0,20.9402,20.9558,20.9011,20.9167,417000.0
2014-01-21 10:30:00,26.74,26.74,26.67,26.7,293000.0,20.9089,20.9089,20.8542,20.8776,293000.0
2014-01-21 10:40:00,26.71,26.78,26.7,26.75,416000.0,20.8854,20.9402,20.8776,20.9167,416000.0
2014-01-21 10:50:00,26.75,26.79,26.72,26.79,228400.0,20.9167,20.948,20.8933,20.948,228400.0
2014-01-21 11:00:00,26.79,26.8,26.66,26.66,344800.0,20.948,20.9558,20.8463,20.8463,344800.0
2014-01-21 11:10:00,26.66,26.66,26.59,26.62,677600.0,20.8463,20.8463,20.7916,20.8151,677600.0
2014-01-21 11:20:00,26.62,26.67,26.61,26.65,250000.0,20.8151,20.8542,20.8072,20.8385,250000.0
2014-01-21 11:30:00,26.65,26.67,26.62,26.65,178200.0,20.8385,20.8542,20.8151,20.8385,178200.0
2014-01-21 11:40:00,26.65,26.67,26.63,26.64,226400.0,20.8385,20.8542,20.8229,20.8307,226400.0
2014-01-21 11:50:00,26.64,26.65,26.6,26.61,373600.0,20.8307,20.8385,20.7994,20.8072,373600.0
2014-01-21 12:00:00,26.61,26.61,26.53,26.56,398000.0,20.8072,20.8072,20.7447,20.7681,398000.0
2014-01-21 12:10:00,26.55,26.61,26.55,26.61,210000.0,20.7603,20.8072,20.7603,20.8072,210000.0
2014-01-21 12:20:00,26.61,26.7,26.61,26.67,410000.0,20.8072,20.8776,20.8072,20.8542,410000.0
2014-01-21 12:30:00,26.67,26.68,26.65,26.65,113800.0,20.8542,20.862,20.8385,20.8385,113800.0
2014-01-21 12:40:00,26.66,26.72,26.65,26.72,320800.0,20.8463,20.8933,20.8385,20.8933,320800.0
2014-01-21 12:50:00,26.71,26.73,26.68,26.71,195600.0,20.8854,20.9011,20.862,20.8854,195600.0
2014-01-21 13:00:00,26.71,26.72,26.69,26.71,95200.0,20.8854,20.8933,20.8698,20.8854,95200.0
2014-01-21 13:10:00,26.71,26.72,26.68,26.7,96000.0,20.8854,20.8933,20.862,20.8776,96000.0
2014-01-21 13:20:00,26.7,26.7,26.67,26.68,130000.0,20.8776,20.8776,20.8542,20.862,130000.0
2014-01-21 13:30:00,26.68,26.69,26.67,26.69,251200.0,20.862,20.8698,20.8542,20.8698,251200.0
2014-01-21 13:40:00,26.69,26.71,26.67,26.68,209200.0,20.8698,20.8854,20.8542,20.862,209200.0
2014-01-21 13:50:00,26.68,26.71,26.67,26.68,166000.0,20.862,20.8854,20.8542,20.862,166000.0
2014-01-21 14:00:00,26.68,26.69,26.66,26.66,207800.0,20.862,20.8698,20.8463,20.8463,207800.0
2014-01-21 14:10:00,26.66,26.67,26.64,26.64,198000.0,20.8463,20.8542,20.8307,20.8307,198000.0
2014-01-21 14:20:00,26.64,26.65,26.63,26.64,158600.0,20.8307,20.8385,20.8229,20.8307,158600.0
2014-01-21 14:30:00,26.65,26.71,26.64,26.71,428200.0,20.8385,20.8854,20.8307,20.8854,428200.0
2014-01-21 14:40:00,26.71,26.75,26.7,26.72,522800.0,20.8854,20.9167,20.8776,20.8933,522800.0
2014-01-21 14:50:00,26.72,26.72,26.67,26.71,350800.0,20.8933,20.8933,20.8542,20.8854,350800.0
2014-01-21 15:00:00,26.71,26.73,26.69,26.71,343600.0,20.8854,20.9011,20.8698,20.8854,343600.0
2014-01-21 15:10:00,26.71,26.71,26.67,26.68,330600.0,20.8854,20.8854,20.8542,20.862,330600.0
2014-01-21 15:20:00,26.68,26.69,26.66,26.66,256400.0,20.862,20.8698,20.8463,20.8463,256400.0
2014-01-21 15:30:00,26.66,26.68,26.65,26.68,484200.0,20.8463,20.862,20.8385,20.862,484200.0
2014-01-21 15:40:00,26.68,26.72,26.66,26.67,596000.0,20.862,20.8933,20.8463,20.8542,596000.0
2014-01-21 15:50:00,26.68,26.68,26.64,26.66,970800.0,20.862,20.862,20.8307,20.8463,970800.0
2014-01-22 09:30:00,26.64,26.72,26.56,26.56,492400.0,20.8307,20.8933,20.7681,20.7681,492400.0
2014-01-22 09:40:00,26.56,26.63,26.5,26.6,633400.0,20.7681,20.8229,20.7212,20.7994,633400.0
2014-01-22 09:50:00,26.6,26.68,26.57,26.63,415400.0,20.7994,20.862,20.776,20.8229,415400.0
2014-01-22 10:00:00,26.63,26.65,26.61,26.63,496200.0,20.8229,20.8385,20.8072,20.8229,496200.0
2014-01-22 10:10:00,26.63,26.64,26.57,26.6,539800.0,20.8229,20.8307,20.776,20.7994,539800.0
2014-01-22 10:20:00,26.6,26.67,26.57,26.66,451000.0,20.7994,20.8542,20.776,20.8463,451000.0
2014-01-22 10:30:00,26.66,26.72,26.66,26.68,269000.0,20.8463,20.8933,20.8463,20.862,269000.0
2014-01-22 10:40:00,26.68,26.73,26.63,26.64,207600.0,20.862,20.9011,20.8229,20.8307,207600.0
2014-01-22 10:50:00,26.65,26.65,26.59,26.62,310600.0,20.8385,20.8385,20.7916,20.8151,310600.0
2014-01-22 11:00:00,26.62,26.64,26.59,26.61,174400.0,20.8151,20.8307,20.7916,20.8072,174400.0
2014-01-22 11:10:00,26.61,26.63,26.59,26.61,208400.0,20.8072,20.8229,20.7916,20.8072,208400.0
2014-01-22 11:20:00,26.61,26.63,26.59,26.6,315400.0,20.8072,20.8229,20.7916,20.7994,315400.0
2014-01-22 11:30:00,26.6,26.63,26.6,26.63,384000.0,20.7994,20.8229,20.7994,20.8229,384000.0
2014-01-22 11:40:00,26.63,26.68,26.61,26.65,354800.0,20.8229,20.862,20.8072,20.8385,354800.0
2014-01-22 11:50:00,26.65,26.66,26.62,26.63,158000.0,20.8385,20.8463,20.8151,20.8229,158000.0
2014-01-22 12:00:00,26.63,26.64,26.61,26.63,187000.0,20.8229,20.8307,20.8072,20.8229,187000.0
2014-01-22 12:10:00,26.63,26.68,26.62,26.68,200600.0,20.8229,20.862,20.8151,20.862,200600.0
2014-01-22 12:20:00,26.68,26.7,26.67,26.68,223200.0,20.862,20.8776,20.8542,20.862,223200.0
2014-01-22 12:30:00,26.67,26.68,26.67,26.67,119600.0,20.8542,20.862,20.8542,20.8542,119600.0
2014-01-22 12:40:00,26.67,26.7,26.66,26.7,203600.0,20.8542,20.8776,20.8463,20.8776,203600.0
2014-01-22 12:50:00,26.69,26.71,26.67,26.71,143400.0,20.8698,20.8854,20.8542,20.8854,143400.0
2014-01-22 13:00:00,26.71,26.73,26.7,26.73,130400.0,20.8854,20.9011,20.8776,20.9011,130400.0
2014-01-22 13:10:00,26.73,26.79,26.72,26.75,265600.0,20.9011,20.948,20.8933,20.9167,265600.0
2014-01-22 13:20:00,26.75,26.75,26.73,26.73,118000.0,20.9167,20.9167,20.9011,20.9011,118000.0
2014-01-22 13:30:00,26.73,26.74,26.72,26.74,300800.0,20.9011,20.9089,20.8933,20.9089,300800.0
2014-01-22 13:40:00,26.74,26.77,26.72,26.73,212600.0,20.9089,20.9323,20.8933,20.9011,212600.0
2014-01-22 13:50:00,26.73,26.8,26.73,26.8,182200.0,20.9011,20.9558,20.9011,20.9558,182200.0
2014-01-22 14:00:00,26.8,26.81,26.79,26.8,148400.0,20.9558,20.9636,20.948,20.9558,148400.0
2014-01-22 14:10:00,26.81,26.82,26.79,26.81,256000.0,20.9636,20.9714,20.948,20.9636,256000.0
2014-01-22 14:20:00,26.81,26.81,26.79,26.81,179200.0,20.9636,20.9636,20.948,20.9636,179200.0
2014-01-22 14:30:00,26.81,26.84,26.8,26.83,114200.0,20.9636,20.9871,20.9558,20.9793,114200.0
2014-01-22 14:40:00,26.83,26.86,26.8,26.8,293200.0,20.9793,21.0027,20.9558,20.9558,293200.0
2014-01-22 14:50:00,26.8,26.86,26.8,26.86,244600.0,20.9558,21.0027,20.9558,21.0027,244600.0
2014-01-22 15:00:00,26.86,26.88,26.85,26.88,202200.0,21.0027,21.0184,20.9949,21.0184,202200.0
2014-01-22 15:10:00,26.88,26.88,26.85,26.86,193400.0,21.0184,21.0184,20.9949,21.0027,193400.0
2014-01-22 15:20:00,26.85,26.88,26.85,26.88,305400.0,20.9949,21.0184,20.9949,21.0184,305400.0
2014-01-22 15:30:00,26.88,26.88,26.85,26.86,378600.0,21.0184,21.0184,20.9949,21.0027,378600.0
2014-01-22 15:40:00,26.86,26.88,26.82,26.84,513000.0,21.0027,21.0184,20.9714,20.9871,513000.0
2014-01-22 15:50:00,26.84,26.89,26.84,26.87,1341200.0,20.9871,21.0262,20.9871,21.0105,1341200.0
2014-01-23 09:30:00,26.61,26.79,26.57,26.59,771600.0,20.8072,20.948,20.776,20.7916,771600.0
2014-01-23 09:40:00,26.6,26.71,26.59,26.61,593200.0,20.7994,20.8854,20.7916,20.8072,593200.0
2014-01-23 09:50:00,26.61,26.66,26.59,26.59,733000.0,20.8072,20.8463,20.7916,20.7916,733000.0
2014-01-23 10:00:00,26.59,26.65,26.58,26.61,679000.0,20.7916,20.8385,20.7838,20.8072,679000.0
2014-01-23 10:10:00,26.61,26.7,26.58,26.68,421400.0,20.8072,20.8776,20.7838,20.862,421400.0
2014-01-23 10:20:00,26.68,26.71,26.62,26.62,269400.0,20.862,20.8854,20.8151,20.8151,269400.0
2014-01-23 10:30:00,26.61,26.65,26.58,26.6,323800.0,20.8072,20.8385,20.7838,20.7994,323800.0
2014-01-23 10:40:00,26.6,26.61,26.52,26.53,432800.0,20.7994,20.8072,20.7369,20.7447,432800.0
2014-01-23 10:50:00,26.53,26.55,26.48,26.55,481200.0,20.7447,20.7603,20.7056,20.7603,481200.0
2014-01-23 11:00:00,26.54,26.59,26.52,26.58,346800.0,20.7525,20.7916,20.7369,20.7838,346800.0
2014-01-23 11:10:00,26.58,26.59,26.55,26.58,178000.0,20.7838,20.7916,20.7603,20.7838,178000.0
2014-01-23 11:20:00,26.59,26.59,26.53,26.55,287000.0,20.7916,20.7916,20.7447,20.7603,287000.0
2014-01-23 11:30:00,26.55,26.56,26.54,26.55,175600.0,20.7603,20.7681,20.7525,20.7603,175600.0
2014-01-23 11:40:00,26.55,26.56,26.49,26.52,170600.0,20.7603,20.7681,20.7134,20.7369,170600.0
2014-01-23 11:50:00,26.52,26.55,26.52,26.55,188200.0,20.7369,20.7603,20.7369,20.7603,188200.0
2014-01-23 12:00:00,26.55,26.57,26.53,26.53,344400.0,20.7603,20.776,20.7447,20.7447,344400.0
2014-01-23 12:10:00,26.53,26.54,26.52,26.53,620600.0,20.7447,20.7525,20.7369,20.7447,620600.0
2014-01-23 12:20:00,26.53,26.53,26.45,26.48,366800.0,20.7447,20.7447,20.6821,20.7056,366800.0
2014-01-23 12:30:00,26.49,26.49,26.45,26.49,326800.0,20.7134,20.7134,20.6821,20.7134,326800.0
2014-01-23 12:40:00,26.49,26.51,26.49,26.49,327000.0,20.7134,20.729,20.7134,20.7134,327000.0
2014-01-23 12:50:00,26.49,26.5,26.47,26.5,277800.0,20.7134,20.7212,20.6978,20.7212,277800.0
2014-01-23 13:00:00,26.5,26.5,26.47,26.49,328400.0,20.7212,20.7212,20.6978,20.7134,328400.0
2014-01-23 13:10:00,26.49,26.5,26.47,26.48,286400.0,20.7134,20.7212,20.6978,20.7056,286400.0
2014-01-23 13:20:00,26.48,26.5,26.48,26.49,259000.0,20.7056,20.7212,20.7056,20.7134,259000.0
2014-01-23 13:30:00,26.49,26.5,26.45,26.46,466400.0,20.7134,20.7212,20.6821,20.6899,466400.0
2014-01-23 13:40:00,26.46,26.48,26.42,26.42,354200.0,20.6899,20.7056,20.6587,20.6587,354200.0
2014-01-23 13:50:00,26.42,26.46,26.42,26.43,344000.0,20.6587,20.6899,20.6587,20.6665,344000.0
2014-01-23 14:00:00,26.43,26.47,26.43,26.43,237600.0,20.6665,20.6978,20.6665,20.6665,237600.0
2014-01-23 14:10:00,26.43,26.46,26.42,26.43,279200.0,20.6665,20.6899,20.6587,20.6665,279200.0
2014-01-23 14:20:00,26.43,26.46,26.43,26.43,482000.0,20.6665,20.6899,20.6665,20.6665,482000.0
2014-01-23 14:30:00,26.44,26.45,26.43,26.43,187200.0,20.6743,20.6821,20.6665,20.6665,187200.0
2014-01-23 14:40:00,26.43,26.46,26.42,26.45,311000.0,20.6665,20.6899,20.6587,20.6821,311000.0
2014-01-23 14:50:00,26.45,26.47,26.44,26.45,390000.0,20.6821,20.6978,20.6743,20.6821,390000.0
2014-01-23 15:00:00,26.45,26.46,26.43,26.43,421400.0,20.6821,20.6899,20.6665,20.6665,421400.0
2014-01-23 15:10:00,26.43,26.45,26.42,26.44,747200.0,20.6665,20.6821,20.6587,20.6743,747200.0
2014-01-23 15:20:00,26.43,26.48,26.43,26.47,219200.0,20.6665,20.7056,20.6665,20.6978,219200.0
2014-01-23 15:30:00,26.47,26.52,26.45,26.52,732000.0,20.6978,20.7369,20.6821,20.7369,732000.0
2014-01-23 15:40:00,26.52,26.55,26.5,26.53,571000.0,20.7369,20.7603,20.7212,20.7447,571000.0
2014-01-23 15:50:00,26.54,26.55,26.52,26.54,969400.0,20.7525,20.7603,20.7369,20.7525,969400.0
2014-01-24 09:30:00,26.36,26.38,26.24,26.29,1231800.0,20.6118,20.6274,20.5179,20.557,1231800.0
2014-01-24 09:40:00,26.29,26.3,26.25,26.27,1136000.0,20.557,20.5648,20.5257,20.5414,1136000.0
2014-01-24 09:50:00,26.27,26.32,26.25,26.28,662600.0,20.5414,20.5805,20.5257,20.5492,662600.0
2014-01-24 10:00:00,26.28,26.35,26.25,26.34,592400.0,20.5492,20.6039,20.5257,20.5961,592400.0
2014-01-24 10:10:00,26.34,26.36,26.25,26.32,596200.0,20.5961,20.6118,20.5257,20.5805,596200.0
2014-01-24 10:20:00,26.32,26.41,26.3,26.41,375000.0,20.5805,20.6509,20.5648,20.6509,375000.0
2014-01-24 10:30:00,26.41,26.43,26.32,26.4,676000.0,20.6509,20.6665,20.5805,20.643,676000.0
2014-01-24 10:40:00,26.4,26.41,26.31,26.36,613400.0,20.643,20.6509,20.5727,20.6118,613400.0
2014-01-24 10:50:00,26.36,26.41,26.36,26.4,297200.0,20.6118,20.6509,20.6118,20.643,297200.0
2014-01-24 11:00:00,26.4,26.44,26.37,26.39,300600.0,20.643,20.6743,20.6196,20.6352,300600.0
2014-01-24 11:10:00,26.37,26.41,26.33,26.34,968400.0,20.6196,20.6509,20.5883,20.5961,968400.0
2014-01-24 11:20:00,26.33,26.35,26.25,26.27,1006800.0,20.5883,20.6039,20.5257,20.5414,1006800.0
2014-01-24 11:30:00,26.27,26.33,26.26,26.28,761600.0,20.5414,20.5883,20.5336,20.5492,761600.0
2014-01-24 11:40:00,26.28,26.36,26.27,26.35,359400.0,20.5492,20.6118,20.5414,20.6039,359400.0
2014-01-24 11:50:00,26.35,26.39,26.34,26.39,239400.0,20.6039,20.6352,20.5961,20.6352,239400.0
2014-01-24 12:00:00,26.38,26.41,26.35,26.39,296800.0,20.6274,20.6509,20.6039,20.6352,296800.0
2014-01-24 12:10:00,26.39,26.43,26.36,26.36,258200.0,20.6352,20.6665,20.6118,20.6118,258200.0
2014-01-24 12:20:00,26.36,26.4,26.35,26.38,327800.0,20.6118,20.643,20.6039,20.6274,327800.0
2014-01-24 12:30:00,26.37,26.4,26.36,26.38,377600.0,20.6196,20.643,20.6118,20.6274,377600.0
2014-01-24 12:40:00,26.38,26.39,26.33,26.35,267200.0,20.6274,20.6352,20.5883,20.6039,267200.0
2014-01-24 12:50:00,26.35,26.4,26.35,26.39,223200.0,20.6039,20.643,20.6039,20.6352,223200.0
2014-01-24 13:00:00,26.39,26.4,26.35,26.4,322800.0,20.6352,20.643,20.6039,20.643,322800.0
2014-01-24 13:10:00,26.4,26.42,26.36,26.38,326400.0,20.643,20.6587,20.6118,20.6274,326400.0
2014-01-24 13:20:00,26.37,26.39,26.35,26.35,660000.0,20.6196,20.6352,20.6039,20.6039,660000.0
2014-01-24 13:30:00,26.35,26.36,26.33,26.35,317000.0,20.6039,20.6118,20.5883,20.6039,317000.0
2014-01-24 13:40:00,26.35,26.35,26.32,26.35,271800.0,20.6039,20.6039,20.5805,20.6039,271800.0
2014-01-24 13:50:00,26.36,26.36,26.31,26.33,184600.0,20.6118,20.6118,20.5727,20.5883,184600.0
2014-01-24 14:00:00,26.32,26.32,26.26,26.3,519600.0,20.5805,20.5805,20.5336,20.5648,519600.0
2014-01-24 14:10:00,26.3,26.31,26.25,26.27,286600.0,20.5648,20.5727,20.5257,20.5414,286600.0
2014-01-24 14:20:00,26.28,26.29,26.21,26.23,914800.0,20.5492,20.557,20.4945,20.5101,914800.0
2014-01-24 14:30:00,26.24,26.3,26.23,26.3,266800.0,20.5179,20.5648,20.5101,20.5648,266800.0
2014-01-24 14:40:00,26.3,26.31,26.28,26.31,207000.0,20.5648,20.5727,20.5492,20.5727,207000.0
2014-01-24 14:50:00,26.3,26.32,26.27,26.28,381800.0,20.5648,20.5805,20.5414,20.5492,381800.0
2014-01-24 15:00:00,26.28,26.28,26.24,26.26,767800.0,20.5492,20.5492,20.5179,20.5336,767800.0
2014-01-24 15:10:00,26.26,26.26,26.18,26.24,835600.0,20.5336,20.5336,20.471,20.5179,835600.0
2014-01-24 15:20:00,26.23,26.24,26.16,26.21,836400.0,20.5101,20.5179,20.4554,20.4945,836400.0
2014-01-24 15:30:00,26.21,26.24,26.2,26.23,509600.0,20.4945,20.5179,20.4866,20.5101,509600.0
2014-01-24 15:40:00,26.22,26.28,26.18,26.2,1057000.0,20.5023,20.5492,20.471,20.4866,1057000.0
2014-01-24 15:50:00,26.19,26.24,26.09,26.2,3917200.0,20.4788,20.5179,20.4006,20.4866,3917200.0
2014-01-27 09:30:00,26.25,26.44,26.2,26.34,812200.0,20.5257,20.6743,20.4866,20.5961,812200.0
2014-01-27 09:40:00,26.34,26.48,26.33,26.47,889800.0,20.5961,20.7056,20.5883,20.6978,889800.0
2014-01-27 09:50:00,26.47,26.48,26.32,26.4,876600.0,20.6978,20.7056,20.5805,20.643,876600.0
2014-01-27 10:00:00,26.4,26.41,26.33,26.38,849200.0,20.643,20.6509,20.5883,20.6274,849200.0
2014-01-27 10:10:00,26.38,26.39,26.3,26.33,906400.0,20.6274,20.6352,20.5648,20.5883,906400.0
2014-01-27 10:20:00,26.33,26.4,26.29,26.31,1052400.0,20.5883,20.643,20.557,20.5727,1052400.0
2014-01-27 10:30:00,26.31,26.34,26.18,26.24,1333200.0,20.5727,20.5961,20.471,20.5179,1333200.0
2014-01-27 10:40:00,26.24,26.4,26.24,26.36,566200.0,20.5179,20.643,20.5179,20.6118,566200.0
2014-01-27 10:50:00,26.36,26.36,26.27,26.28,379600.0,20.6118,20.6118,20.5414,20.5492,379600.0
2014-01-27 11:00:00,26.28,26.31,26.26,26.28,493200.0,20.5492,20.5727,20.5336,20.5492,493200.0
2014-01-27 11:10:00,26.28,26.32,26.25,26.25,903000.0,20.5492,20.5805,20.5257,20.5257,903000.0
2014-01-27 11:20:00,26.24,26.28,26.18,26.24,881800.0,20.5179,20.5492,20.471,20.5179,881800.0
2014-01-27 11:30:00,26.24,26.24,26.12,26.13,663400.0,20.5179,20.5179,20.4241,20.4319,663400.0
2014-01-27 11:40:00,26.13,26.18,26.09,26.11,752600.0,20.4319,20.471,20.4006,20.4163,752600.0
2014-01-27 11:50:00,26.11,26.15,26.07,26.13,910400.0,20.4163,20.4475,20.385,20.4319,910400.0
2014-01-27 12:00:00,26.13,26.13,25.97,26.01,1080200.0,20.4319,20.4319,20.3068,20.3381,1080200.0
2014-01-27 12:10:00,26.0,26.01,25.95,25.97,726200.0,20.3303,20.3381,20.2912,20.3068,726200.0
2014-01-27 12:20:00,25.97,26.01,25.93,25.99,450000.0,20.3068,20.3381,20.2755,20.3224,450000.0
2014-01-27 12:30:00,25.99,26.0,25.97,25.99,298000.0,20.3224,20.3303,20.3068,20.3224,298000.0
2014-01-27 12:40:00,25.99,26.07,25.99,26.05,795800.0,20.3224,20.385,20.3224,20.3694,795800.0
2014-01-27 12:50:00,26.05,26.06,25.98,26.02,283000.0,20.3694,20.3772,20.3146,20.3459,283000.0
2014-01-27 13:00:00,26.02,26.07,26.0,26.05,255200.0,20.3459,20.385,20.3303,20.3694,255200.0
2014-01-27 13:10:00,26.05,26.11,26.05,26.08,242600.0,20.3694,20.4163,20.3694,20.3928,242600.0
2014-01-27 13:20:00,26.09,26.13,26.08,26.13,490600.0,20.4006,20.4319,20.3928,20.4319,490600.0
2014-01-27 13:30:00,26.13,26.18,26.08,26.17,331800.0,20.4319,20.471,20.3928,20.4632,331800.0
2014-01-27 13:40:00,26.17,26.28,26.15,26.25,382800.0,20.4632,20.5492,20.4475,20.5257,382800.0
2014-01-27 13:50:00,26.25,26.25,26.17,26.18,324400.0,20.5257,20.5257,20.4632,20.471,324400.0
2014-01-27 14:00:00,26.18,26.93,26.18,26.5,7127000.0,20.471,21.0575,20.471,20.7212,7127000.0
2014-01-27 14:10:00,26.5,26.66,26.5,26.58,1419600.0,20.7212,20.8463,20.7212,20.7838,1419600.0
2014-01-27 14:20:00,26.58,26.58,26.32,26.39,784400.0,20.7838,20.7838,20.5805,20.6352,784400.0
2014-01-27 14:30:00,26.39,26.52,26.36,26.48,423200.0,20.6352,20.7369,20.6118,20.7056,423200.0
2014-01-27 14:40:00,26.48,26.52,26.43,26.43,506000.0,20.7056,20.7369,20.6665,20.6665,506000.0
2014-01-27 14:50:00,26.43,26.47,26.41,26.41,334400.0,20.6665,20.6978,20.6509,20.6509,334400.0
2014-01-27 15:00:00,26.42,26.49,26.41,26.48,332600.0,20.6587,20.7134,20.6509,20.7056,332600.0
2014-01-27 15:10:00,26.48,26.49,26.4,26.44,270000.0,20.7056,20.7134,20.643,20.6743,270000.0
2014-01-27 15:20:00,26.43,26.45,26.36,26.38,377400.0,20.6665,20.6821,20.6118,20.6274,377400.0
2014-01-27 15:30:00,26.38,26.47,26.37,26.45,609200.0,20.6274,20.6978,20.6196,20.6821,609200.0
2014-01-27 15:40:00,26.44,26.46,26.33,26.33,786200.0,20.6743,20.6899,20.5883,20.5883,786200.0
2014-01-27 15:50:00,26.33,26.36,26.23,26.25,3158400.0,20.5883,20.6118,20.5101,20.5257,3158400.0
2014-01-28 09:30:00,27.0,27.07,26.61,26.86,4273800.0,21.1122,21.1669,20.8072,21.0027,4273800.0
2014-01-28 09:40:00,26.86,26.9,26.69,26.72,1878600.0,21.0027,21.034,20.8698,20.8933,1878600.0
2014-01-28 09:50:00,26.72,26.95,26.72,26.92,1300000.0,20.8933,21.0731,20.8933,21.0496,1300000.0
2014-01-28 10:00:00,26.92,26.95,26.83,26.83,762800.0,21.0496,21.0731,20.9793,20.9793,762800.0
2014-01-28 10:10:00,26.83,26.88,26.82,26.85,828600.0,20.9793,21.0184,20.9714,20.9949,828600.0
2014-01-28 10:20:00,26.85,26.86,26.75,26.79,884400.0,20.9949,21.0027,20.9167,20.948,884400.0
2014-01-28 10:30:00,26.78,26.86,26.77,26.86,888000.0,20.9402,21.0027,20.9323,21.0027,888000.0
2014-01-28 10:40:00,26.86,26.9,26.83,26.84,681800.0,21.0027,21.034,20.9793,20.9871,681800.0
2014-01-28 10:50:00,26.83,26.83,26.77,26.79,772800.0,20.9793,20.9793,20.9323,20.948,772800.0
2014-01-28 11:00:00,26.79,26.79,26.69,26.71,957200.0,20.948,20.948,20.8698,20.8854,957200.0
2014-01-28 11:10:00,26.71,26.72,26.65,26.68,745000.0,20.8854,20.8933,20.8385,20.862,745000.0
2014-01-28 11:20:00,26.68,26.73,26.67,26.7,516000.0,20.862,20.9011,20.8542,20.8776,516000.0
2014-01-28 11:30:00,26.7,26.78,26.7,26.73,596400.0,20.8776,20.9402,20.8776,20.9011,596400.0
2014-01-28 11:40:00,26.73,26.74,26.57,26.61,554200.0,20.9011,20.9089,20.776,20.8072,554200.0
2014-01-28 11:50:00,26.61,26.61,26.54,26.6,695200.0,20.8072,20.8072,20.7525,20.7994,695200.0
2014-01-28 12:00:00,26.6,26.61,26.56,26.58,396600.0,20.7994,20.8072,20.7681,20.7838,396600.0
2014-01-28 12:10:00,26.58,26.61,26.56,26.58,223400.0,20.7838,20.8072,20.7681,20.7838,223400.0
2014-01-28 12:20:00,26.58,26.58,26.5,26.54,284200.0,20.7838,20.7838,20.7212,20.7525,284200.0
2014-01-28 12:30:00,26.55,26.58,26.51,26.56,330200.0,20.7603,20.7838,20.729,20.7681,330200.0
2014-01-28 12:40:00,26.56,26.61,26.56,26.56,236000.0,20.7681,20.8072,20.7681,20.7681,236000.0
2014-01-28 12:50:00,26.56,26.57,26.5,26.51,251600.0,20.7681,20.776,20.7212,20.729,251600.0
2014-01-28 13:00:00,26.51,26.51,26.41,26.45,327800.0,20.729,20.729,20.6509,20.6821,327800.0
2014-01-28 13:10:00,26.45,26.49,26.43,26.48,277200.0,20.6821,20.7134,20.6665,20.7056,277200.0
2014-01-28 13:20:00,26.47,26.51,26.46,26.5,444800.0,20.6978,20.729,20.6899,20.7212,444800.0
2014-01-28 13:30:00,26.5,26.54,26.48,26.49,428200.0,20.7212,20.7525,20.7056,20.7134,428200.0
2014-01-28 13:40:00,26.49,26.56,26.49,26.54,355600.0,20.7134,20.7681,20.7134,20.7525,355600.0
2014-01-28 13:50:00,26.54,26.66,26.54,26.6,646600.0,20.7525,20.8463,20.7525,20.7994,646600.0
2014-01-28 14:00:00,26.6,26.6,26.54,26.55,501000.0,20.7994,20.7994,20.7525,20.7603,501000.0
2014-01-28 14:10:00,26.55,26.61,26.54,26.6,223000.0,20.7603,20.8072,20.7525,20.7994,223000.0
2014-01-28 14:20:00,26.6,26.61,26.56,26.57,248800.0,20.7994,20.8072,20.7681,20.776,248800.0
2014-01-28 14:30:00,26.57,26.67,26.57,26.67,531400.0,20.776,20.8542,20.776,20.8542,531400.0
2014-01-28 14:40:00,26.67,26.68,26.64,26.66,486000.0,20.8542,20.862,20.8307,20.8463,486000.0
2014-01-28 14:50:00,26.66,26.67,26.64,26.65,378000.0,20.8463,20.8542,20.8307,20.8385,378000.0
2014-01-28 15:00:00,26.66,26.68,26.64,26.67,609200.0,20.8463,20.862,20.8307,20.8542,609200.0
2014-01-28 15:10:00,26.68,26.68,26.66,26.67,1076400.0,20.862,20.862,20.8463,20.8542,1076400.0
2014-01-28 15:20:00,26.68,26.68,26.62,26.63,280000.0,20.862,20.862,20.8151,20.8229,280000.0
2014-01-28 15:30:00,26.63,26.68,26.63,26.66,498800.0,20.8229,20.862,20.8229,20.8463,498800.0
2014-01-28 15:40:00,26.65,26.66,26.63,26.63,677400.0,20.8385,20.8463,20.8229,20.8229,677400.0
2014-01-28 15:50:00,26.63,26.68,26.58,26.68,2078600.0,20.8229,20.862,20.7838,20.862,2078600.0
2014-01-29 09:30:00,26.29,26.64,26.25,26.43,922800.0,20.557,20.8307,20.5257,20.6665,922800.0
2014-01-29 09:40:00,26.43,26.55,26.26,26.29,640600.0,20.6665,20.7603,20.5336,20.557,640600.0
2014-01-29 09:50:00,26.29,26.45,26.29,26.41,547600.0,20.557,20.6821,20.557,20.6509,547600.0
2014-01-29 10:00:00,26.42,26.49,26.4,26.45,457800.0,20.6587,20.7134,20.643,20.6821,457800.0
2014-01-29 10:10:00,26.45,26.45,26.3,26.35,487800.0,20.6821,20.6821,20.5648,20.6039,487800.0
2014-01-29 10:20:00,26.35,26.38,26.29,26.3,602600.0,20.6039,20.6274,20.557,20.5648,602600.0
2014-01-29 10:30:00,26.3,26.46,26.3,26.46,430400.0,20.5648,20.6899,20.5648,20.6899,430400.0
2014-01-29 10:40:00,26.46,26.48,26.42,26.45,344600.0,20.6899,20.7056,20.6587,20.6821,344600.0
2014-01-29 10:50:00,26.44,26.45,26.4,26.45,536200.0,20.6743,20.6821,20.643,20.6821,536200.0
2014-01-29 11:00:00,26.45,26.52,26.45,26.52,486600.0,20.6821,20.7369,20.6821,20.7369,486600.0
2014-01-29 11:10:00,26.52,26.56,26.47,26.5,390800.0,20.7369,20.7681,20.6978,20.7212,390800.0
2014-01-29 11:20:00,26.49,26.53,26.46,26.5,369600.0,20.7134,20.7447,20.6899,20.7212,369600.0
2014-01-29 11:30:00,26.52,26.55,26.49,26.51,363200.0,20.7369,20.7603,20.7134,20.729,363200.0
2014-01-29 11:40:00,26.51,26.52,26.48,26.5,513200.0,20.729,20.7369,20.7056,20.7212,513200.0
2014-01-29 11:50:00,26.5,26.51,26.49,26.49,234600.0,20.7212,20.729,20.7134,20.7134,234600.0
2014-01-29 12:00:00,26.49,26.5,26.48,26.49,907200.0,20.7134,20.7212,20.7056,20.7134,907200.0
2014-01-29 12:10:00,26.49,26.52,26.49,26.5,417800.0,20.7134,20.7369,20.7134,20.7212,417800.0
2014-01-29 12:20:00,26.5,26.5,26.49,26.49,317800.0,20.7212,20.7212,20.7134,20.7134,317800.0
2014-01-29 12:30:00,26.49,26.5,26.42,26.46,546800.0,20.7134,20.7212,20.6587,20.6899,546800.0
2014-01-29 12:40:00,26.46,26.47,26.45,26.47,293200.0,20.6899,20.6978,20.6821,20.6978,293200.0
2014-01-29 12:50:00,26.47,26.48,26.46,26.48,268800.0,20.6978,20.7056,20.6899,20.7056,268800.0
2014-01-29 13:00:00,26.48,26.49,26.45,26.49,577600.0,20.7056,20.7134,20.6821,20.7134,577600.0
2014-01-29 13:10:00,26.49,26.55,26.48,26.5,384200.0,20.7134,20.7603,20.7056,20.7212,384200.0
2014-01-29 13:20:00,26.5,26.51,26.48,26.5,896400.0,20.7212,20.729,20.7056,20.7212,896400.0
2014-01-29 13:30:00,26.5,26.5,26.5,26.5,306400.0,20.7212,20.7212,20.7212,20.7212,306400.0
2014-01-29 13:40:00,26.5,26.51,26.48,26.49,539400.0,20.7212,20.729,20.7056,20.7134,539400.0
2014-01-29 13:50:00,26.49,26.54,26.49,26.53,379200.0,20.7134,20.7525,20.7134,20.7447,379200.0
2014-01-29 14:00:00,26.53,26.7,26.48,26.58,1389800.0,20.7447,20.8776,20.7056,20.7838,1389800.0
2014-01-29 14:10:00,26.58,26.59,26.5,26.5,966200.0,20.7838,20.7916,20.7212,20.7212,966200.0
2014-01-29 14:20:00,26.5,26.6,26.5,26.58,625600.0,20.7212,20.7994,20.7212,20.7838,625600.0
2014-01-29 14:30:00,26.57,26.73,26.54,26.72,996000.0,20.776,20.9011,20.7525,20.8933,996000.0
2014-01-29 14:40:00,26.72,26.73,26.61,26.63,698400.0,20.8933,20.9011,20.8072,20.8229,698400.0
2014-01-29 14:50:00,26.63,26.65,26.5,26.5,589800.0,20.8229,20.8385,20.7212,20.7212,589800.0
2014-01-29 15:00:00,26.5,26.56,26.48,26.56,1021600.0,20.7212,20.7681,20.7056,20.7681,1021600.0
2014-01-29 15:10:00,26.57,26.64,26.54,26.59,1301600.0,20.776,20.8307,20.7525,20.7916,1301600.0
2014-01-29 15:20:00,26.58,26.64,26.57,26.57,666600.0,20.7838,20.8307,20.776,20.776,666600.0
2014-01-29 15:30:00,26.58,26.58,26.52,26.56,661000.0,20.7838,20.7838,20.7369,20.7681,661000.0
2014-01-29 15:40:00,26.56,26.61,26.52,26.56,861600.0,20.7681,20.8072,20.7369,20.7681,861600.0
2014-01-29 15:50:00,26.56,26.58,26.5,26.53,2196200.0,20.7681,20.7838,20.7212,20.7447,2196200.0
2014-01-30 09:30:00,26.65,26.66,26.49,26.55,1402200.0,20.8385,20.8463,20.7134,20.7603,1402200.0
2014-01-30 09:40:00,26.55,26.66,26.55,26.63,995000.0,20.7603,20.8463,20.7603,20.8229,995000.0
2014-01-30 09:50:00,26.63,26.71,26.6,26.65,460000.0,20.8229,20.8854,20.7994,20.8385,460000.0
2014-01-30 10:00:00,26.65,26.72,26.59,26.67,852200.0,20.8385,20.8933,20.7916,20.8542,852200.0
2014-01-30 10:10:00,26.67,26.75,26.64,26.73,802600.0,20.8542,20.9167,20.8307,20.9011,802600.0
2014-01-30 10:20:00,26.73,26.8,26.72,26.75,564400.0,20.9011,20.9558,20.8933,20.9167,564400.0
2014-01-30 10:30:00,26.75,26.83,26.74,26.83,307400.0,20.9167,20.9793,20.9089,20.9793,307400.0
2014-01-30 10:40:00,26.83,26.84,26.8,26.82,448200.0,20.9793,20.9871,20.9558,20.9714,448200.0
2014-01-30 10:50:00,26.82,26.85,26.8,26.85,256400.0,20.9714,20.9949,20.9558,20.9949,256400.0
2014-01-30 11:00:00,26.86,26.86,26.83,26.83,439600.0,21.0027,21.0027,20.9793,20.9793,439600.0
2014-01-30 11:10:00,26.84,26.89,26.82,26.89,351800.0,20.9871,21.0262,20.9714,21.0262,351800.0
2014-01-30 11:20:00,26.89,26.99,26.89,26.98,672400.0,21.0262,21.1044,21.0262,21.0966,672400.0
2014-01-30 11:30:00,26.98,27.06,26.98,27.04,835200.0,21.0966,21.1591,21.0966,21.1435,835200.0
2014-01-30 11:40:00,27.03,27.14,27.03,27.11,858400.0,21.1356,21.2217,21.1356,21.1982,858400.0
2014-01-30 11:50:00,27.11,27.18,27.11,27.11,845800.0,21.1982,21.2529,21.1982,21.1982,845800.0
2014-01-30 12:00:00,27.11,27.13,27.09,27.11,794800.0,21.1982,21.2138,21.1826,21.1982,794800.0
2014-01-30 12:10:00,27.12,27.13,27.09,27.1,253600.0,21.206,21.2138,21.1826,21.1904,253600.0
2014-01-30 12:20:00,27.1,27.1,27.08,27.1,336200.0,21.1904,21.1904,21.1747,21.1904,336200.0
2014-01-30 12:30:00,27.1,27.14,27.09,27.14,234200.0,21.1904,21.2217,21.1826,21.2217,234200.0
2014-01-30 12:40:00,27.14,27.15,27.12,27.12,204000.0,21.2217,21.2295,21.206,21.206,204000.0
2014-01-30 12:50:00,27.12,27.14,27.11,27.11,198800.0,21.206,21.2217,21.1982,21.1982,198800.0
2014-01-30 13:00:00,27.11,27.14,27.09,27.1,297400.0,21.1982,21.2217,21.1826,21.1904,297400.0
2014-01-30 13:10:00,27.09,27.11,27.08,27.09,266000.0,21.1826,21.1982,21.1747,21.1826,266000.0
2014-01-30 13:20:00,27.1,27.11,27.08,27.08,242600.0,21.1904,21.1982,21.1747,21.1747,242600.0
2014-01-30 13:30:00,27.08,27.09,27.04,27.05,866600.0,21.1747,21.1826,21.1435,21.1513,866600.0
2014-01-30 13:40:00,27.05,27.09,27.05,27.08,260800.0,21.1513,21.1826,21.1513,21.1747,260800.0
2014-01-30 13:50:00,27.08,27.09,27.06,27.07,442600.0,21.1747,21.1826,21.1591,21.1669,442600.0
2014-01-30 14:00:00,27.07,27.07,27.01,27.02,317400.0,21.1669,21.1669,21.12,21.1278,317400.0
2014-01-30 14:10:00,27.02,27.04,27.01,27.02,500200.0,21.1278,21.1435,21.12,21.1278,500200.0
2014-01-30 14:20:00,27.02,27.1,27.01,27.1,640800.0,21.1278,21.1904,21.12,21.1904,640800.0
2014-01-30 14:30:00,27.1,27.12,27.08,27.09,264600.0,21.1904,21.206,21.1747,21.1826,264600.0
2014-01-30 14:40:00,27.09,27.13,27.07,27.09,377000.0,21.1826,21.2138,21.1669,21.1826,377000.0
2014-01-30 14:50:00,27.09,27.11,27.08,27.1,358800.0,21.1826,21.1982,21.1747,21.1904,358800.0
2014-01-30 15:00:00,27.1,27.14,27.09,27.09,348200.0,21.1904,21.2217,21.1826,21.1826,348200.0
2014-01-30 15:10:00,27.1,27.11,27.09,27.1,395800.0,21.1904,21.1982,21.1826,21.1904,395800.0
2014-01-30 15:20:00,27.1,27.11,27.07,27.08,532800.0,21.1904,21.1982,21.1669,21.1747,532800.0
2014-01-30 15:30:00,27.08,27.08,27.04,27.07,1272200.0,21.1747,21.1747,21.1435,21.1669,1272200.0
2014-01-30 15:40:00,27.07,27.08,27.05,27.05,719800.0,21.1669,21.1747,21.1513,21.1513,719800.0
2014-01-30 15:50:00,27.05,27.11,27.03,27.1,3226400.0,21.1513,21.1982,21.1356,21.1904,3226400.0
2014-01-31 09:30:00,26.45,26.78,26.45,26.72,1127800.0,20.6821,20.9402,20.6821,20.8933,1127800.0
2014-01-31 09:40:00,26.72,26.79,26.71,26.78,638800.0,20.8933,20.948,20.8854,20.9402,638800.0
2014-01-31 09:50:00,26.78,26.8,26.73,26.77,590000.0,20.9402,20.9558,20.9011,20.9323,590000.0
2014-01-31 10:00:00,26.76,26.86,26.75,26.86,487800.0,20.9245,21.0027,20.9167,21.0027,487800.0
2014-01-31 10:10:00,26.86,26.88,26.81,26.82,553800.0,21.0027,21.0184,20.9636,20.9714,553800.0
2014-01-31 10:20:00,26.82,26.83,26.74,26.75,749600.0,20.9714,20.9793,20.9089,20.9167,749600.0
2014-01-31 10:30:00,26.75,26.82,26.75,26.82,905600.0,20.9167,20.9714,20.9167,20.9714,905600.0
2014-01-31 10:40:00,26.82,26.88,26.8,26.88,448000.0,20.9714,21.0184,20.9558,21.0184,448000.0
2014-01-31 10:50:00,26.88,27.0,26.88,26.96,431600.0,21.0184,21.1122,21.0184,21.0809,431600.0
2014-01-31 11:00:00,26.96,27.09,26.95,27.05,568000.0,21.0809,21.1826,21.0731,21.1513,568000.0
2014-01-31 11:10:00,27.04,27.07,26.99,27.0,352600.0,21.1435,21.1669,21.1044,21.1122,352600.0
2014-01-31 11:20:00,27.0,27.06,27.0,27.06,260200.0,21.1122,21.1591,21.1122,21.1591,260200.0
2014-01-31 11:30:00,27.07,27.08,27.0,27.0,277600.0,21.1669,21.1747,21.1122,21.1122,277600.0
2014-01-31 11:40:00,27.0,27.05,27.0,27.04,207000.0,21.1122,21.1513,21.1122,21.1435,207000.0
2014-01-31 11:50:00,27.03,27.04,26.99,27.04,361000.0,21.1356,21.1435,21.1044,21.1435,361000.0
2014-01-31 12:00:00,27.05,27.11,27.04,27.11,296800.0,21.1513,21.1982,21.1435,21.1982,296800.0
2014-01-31 12:10:00,27.11,27.14,27.1,27.1,320000.0,21.1982,21.2217,21.1904,21.1904,320000.0
2014-01-31 12:20:00,27.1,27.11,27.07,27.09,287200.0,21.1904,21.1982,21.1669,21.1826,287200.0
2014-01-31 12:30:00,27.09,27.1,27.05,27.07,439800.0,21.1826,21.1904,21.1513,21.1669,439800.0
2014-01-31 12:40:00,27.07,27.07,27.0,27.04,550000.0,21.1669,21.1669,21.1122,21.1435,550000.0
2014-01-31 12:50:00,27.05,27.07,27.04,27.05,289200.0,21.1513,21.1669,21.1435,21.1513,289200.0
2014-01-31 13:00:00,27.05,27.07,27.02,27.06,764200.0,21.1513,21.1669,21.1278,21.1591,764200.0
2014-01-31 13:10:00,27.06,27.11,27.06,27.11,447400.0,21.1591,21.1982,21.1591,21.1982,447400.0
2014-01-31 13:20:00,27.11,27.12,27.08,27.11,349200.0,21.1982,21.206,21.1747,21.1982,349200.0
2014-01-31 13:30:00,27.11,27.15,27.1,27.14,467600.0,21.1982,21.2295,21.1904,21.2217,467600.0
2014-01-31 13:40:00,27.14,27.26,27.14,27.24,895400.0,21.2217,21.3155,21.2217,21.2999,895400.0
2014-01-31 13:50:00,27.24,27.35,27.24,27.34,823000.0,21.2999,21.3859,21.2999,21.378,823000.0
2014-01-31 14:00:00,27.34,27.35,27.29,27.29,735200.0,21.378,21.3859,21.339,21.339,735200.0
2014-01-31 14:10:00,27.29,27.29,27.24,27.25,609200.0,21.339,21.339,21.2999,21.3077,609200.0
2014-01-31 14:20:00,27.25,27.29,27.25,27.26,381800.0,21.3077,21.339,21.3077,21.3155,381800.0
2014-01-31 14:30:00,27.26,27.28,27.25,27.27,315400.0,21.3155,21.3311,21.3077,21.3233,315400.0
2014-01-31 14:40:00,27.27,27.29,27.25,27.27,302400.0,21.3233,21.339,21.3077,21.3233,302400.0
2014-01-31 14:50:00,27.27,27.28,27.21,27.27,638400.0,21.3233,21.3311,21.2764,21.3233,638400.0
2014-01-31 15:00:00,27.28,27.28,27.23,27.23,842400.0,21.3311,21.3311,21.292,21.292,842400.0
2014-01-31 15:10:00,27.23,27.28,27.22,27.25,900600.0,21.292,21.3311,21.2842,21.3077,900600.0
2014-01-31 15:20:00,27.25,27.3,27.25,27.3,975000.0,21.3077,21.3468,21.3077,21.3468,975000.0
2014-01-31 15:30:00,27.3,27.31,27.22,27.24,745000.0,21.3468,21.3546,21.2842,21.2999,745000.0
2014-01-31 15:40:00,27.24,27.25,27.15,27.2,938200.0,21.2999,21.3077,21.2295,21.2686,938200.0
2014-01-31 15:50:00,27.2,27.25,27.11,27.22,4172400.0,21.2686,21.3077,21.1982,21.2842,4172400.0
2014-02-03 09:30:00,27.37,27.48,27.25,27.27,1694000.0,21.4015,21.4875,21.3077,21.3233,1694000.0
2014-02-03 09:40:00,27.27,27.27,27.02,27.03,1649200.0,21.3233,21.3233,21.1278,21.1356,1649200.0
2014-02-03 09:50:00,27.03,27.06,26.93,26.94,1077400.0,21.1356,21.1591,21.0575,21.0653,1077400.0
2014-02-03 10:00:00,26.94,26.95,26.81,26.89,1275200.0,21.0653,21.0731,20.9636,21.0262,1275200.0
2014-02-03 10:10:00,26.89,26.91,26.85,26.88,1465400.0,21.0262,21.0418,20.9949,21.0184,1465400.0
2014-02-03 10:20:00,26.88,26.92,26.86,26.89,812800.0,21.0184,21.0496,21.0027,21.0262,812800.0
2014-02-03 10:30:00,26.89,26.96,26.87,26.96,528400.0,21.0262,21.0809,21.0105,21.0809,528400.0
2014-02-03 10:40:00,26.97,27.0,26.93,26.99,374000.0,21.0887,21.1122,21.0575,21.1044,374000.0
2014-02-03 10:50:00,26.99,27.0,26.88,26.89,424200.0,21.1044,21.1122,21.0184,21.0262,424200.0
2014-02-03 11:00:00,26.9,26.9,26.76,26.76,409200.0,21.034,21.034,20.9245,20.9245,409200.0
2014-02-03 11:10:00,26.77,26.78,26.68,26.73,784600.0,20.9323,20.9402,20.862,20.9011,784600.0
2014-02-03 11:20:00,26.74,26.8,26.71,26.8,625600.0,20.9089,20.9558,20.8854,20.9558,625600.0
2014-02-03 11:30:00,26.79,26.81,26.75,26.78,544000.0,20.948,20.9636,20.9167,20.9402,544000.0
2014-02-03 11:40:00,26.78,26.82,26.73,26.73,824400.0,20.9402,20.9714,20.9011,20.9011,824400.0
2014-02-03 11:50:00,26.74,26.74,26.65,26.66,1238800.0,20.9089,20.9089,20.8385,20.8463,1238800.0
2014-02-03 12:00:00,26.66,26.66,26.57,26.62,555400.0,20.8463,20.8463,20.776,20.8151,555400.0
2014-02-03 12:10:00,26.62,26.64,26.57,26.64,494400.0,20.8151,20.8307,20.776,20.8307,494400.0
2014-02-03 12:20:00,26.64,26.74,26.61,26.7,657400.0,20.8307,20.9089,20.8072,20.8776,657400.0
2014-02-03 12:30:00,26.7,26.74,26.67,26.68,555600.0,20.8776,20.9089,20.8542,20.862,555600.0
2014-02-03 12:40:00,26.68,26.75,26.68,26.73,389600.0,20.862,20.9167,20.862,20.9011,389600.0
2014-02-03 12:50:00,26.73,26.76,26.7,26.7,412800.0,20.9011,20.9245,20.8776,20.8776,412800.0
2014-02-03 13:00:00,26.71,26.72,26.55,26.55,747200.0,20.8854,20.8933,20.7603,20.7603,747200.0
2014-02-03 13:10:00,26.56,26.57,26.5,26.51,1037800.0,20.7681,20.776,20.7212,20.729,1037800.0
2014-02-03 13:20:00,26.52,26.58,26.47,26.5,1138400.0,20.7369,20.7838,20.6978,20.7212,1138400.0
2014-02-03 13:30:00,26.5,26.56,26.46,26.47,578800.0,20.7212,20.7681,20.6899,20.6978,578800.0
2014-02-03 13:40:00,26.47,26.5,26.43,26.47,764400.0,20.6978,20.7212,20.6665,20.6978,764400.0
2014-02-03 13:50:00,26.47,26.5,26.44,26.47,410000.0,20.6978,20.7212,20.6743,20.6978,410000.0
2014-02-03 14:00:00,26.47,26.49,26.44,26.45,715200.0,20.6978,20.7134,20.6743,20.6821,715200.0
2014-02-03 14:10:00,26.45,26.53,26.45,26.53,694000.0,20.6821,20.7447,20.6821,20.7447,694000.0
2014-02-03 14:20:00,26.53,26.53,26.45,26.48,1219000.0,20.7447,20.7447,20.6821,20.7056,1219000.0
2014-02-03 14:30:00,26.48,26.49,26.3,26.33,832400.0,20.7056,20.7134,20.5648,20.5883,832400.0
2014-02-03 14:40:00,26.33,26.35,26.29,26.35,540800.0,20.5883,20.6039,20.557,20.6039,540800.0
2014-02-03 14:50:00,26.35,26.35,26.27,26.28,859800.0,20.6039,20.6039,20.5414,20.5492,859800.0
2014-02-03 15:00:00,26.28,26.33,26.27,26.31,460000.0,20.5492,20.5883,20.5414,20.5727,460000.0
2014-02-03 15:10:00,26.31,26.38,26.28,26.35,689400.0,20.5727,20.6274,20.5492,20.6039,689400.0
2014-02-03 15:20:00,26.35,26.35,26.3,26.34,506600.0,20.6039,20.6039,20.5648,20.5961,506600.0
2014-02-03 15:30:00,26.35,26.39,26.33,26.39,1025000.0,20.6039,20.6352,20.5883,20.6352,1025000.0
2014-02-03 15:40:00,26.4,26.42,26.36,26.36,1141800.0,20.643,20.6587,20.6118,20.6118,1141800.0
2014-02-03 15:50:00,26.36,26.41,26.33,26.4,2205800.0,20.6118,20.6509,20.5883,20.643,2205800.0
2014-02-04 09:30:00,26.46,26.48,26.1,26.17,1587600.0,20.6899,20.7056,20.4085,20.4632,1587600.0
2014-02-04 09:40:00,26.17,26.34,26.16,26.33,638000.0,20.4632,20.5961,20.4554,20.5883,638000.0
2014-02-04 09:50:00,26.33,26.5,26.28,26.44,974000.0,20.5883,20.7212,20.5492,20.6743,974000.0
2014-02-04 10:00:00,26.45,26.49,26.35,26.38,700200.0,20.6821,20.7134,20.6039,20.6274,700200.0
2014-02-04 10:10:00,26.38,26.47,26.36,26.39,781400.0,20.6274,20.6978,20.6118,20.6352,781400.0
2014-02-04 10:20:00,26.39,26.41,26.36,26.38,685000.0,20.6352,20.6509,20.6118,20.6274,685000.0
2014-02-04 10:30:00,26.39,26.43,26.38,26.42,411800.0,20.6352,20.6665,20.6274,20.6587,411800.0
2014-02-04 10:40:00,26.42,26.44,26.35,26.39,626000.0,20.6587,20.6743,20.6039,20.6352,626000.0
2014-02-04 10:50:00,26.39,26.41,26.35,26.36,453200.0,20.6352,20.6509,20.6039,20.6118,453200.0
2014-02-04 11:00:00,26.36,26.5,26.36,26.5,604800.0,20.6118,20.7212,20.6118,20.7212,604800.0
2014-02-04 11:10:00,26.5,26.54,26.48,26.52,591600.0,20.7212,20.7525,20.7056,20.7369,591600.0
2014-02-04 11:20:00,26.51,26.55,26.48,26.55,367400.0,20.729,20.7603,20.7056,20.7603,367400.0
2014-02-04 11:30:00,26.54,26.64,26.53,26.64,2063800.0,20.7525,20.8307,20.7447,20.8307,2063800.0
2014-02-04 11:40:00,26.64,26.71,26.6,26.67,396000.0,20.8307,20.8854,20.7994,20.8542,396000.0
2014-02-04 11:50:00,26.67,26.67,26.63,26.66,361200.0,20.8542,20.8542,20.8229,20.8463,361200.0
2014-02-04 12:00:00,26.66,26.68,26.63,26.68,391600.0,20.8463,20.862,20.8229,20.862,391600.0
2014-02-04 12:10:00,26.68,26.73,26.68,26.72,385800.0,20.862,20.9011,20.862,20.8933,385800.0
2014-02-04 12:20:00,26.72,26.79,26.72,26.74,439400.0,20.8933,20.948,20.8933,20.9089,439400.0
2014-02-04 12:30:00,26.74,26.76,26.73,26.76,243200.0,20.9089,20.9245,20.9011,20.9245,243200.0
2014-02-04 12:40:00,26.76,26.78,26.73,26.77,268200.0,20.9245,20.9402,20.9011,20.9323,268200.0
2014-02-04 12:50:00,26.77,26.77,26.74,26.75,292400.0,20.9323,20.9323,20.9089,20.9167,292400.0
2014-02-04 13:00:00,26.75,26.76,26.71,26.71,245000.0,20.9167,20.9245,20.8854,20.8854,245000.0
2014-02-04 13:10:00,26.71,26.78,26.68,26.75,730600.0,20.8854,20.9402,20.862,20.9167,730600.0
2014-02-04 13:20:00,26.75,26.75,26.73,26.74,305000.0,20.9167,20.9167,20.9011,20.9089,305000.0
2014-02-04 13:30:00,26.74,26.77,26.74,26.77,571800.0,20.9089,20.9323,20.9089,20.9323,571800.0
2014-02-04 13:40:00,26.77,26.77,26.74,26.75,247400.0,20.9323,20.9323,20.9089,20.9167,247400.0
2014-02-04 13:50:00,26.75,26.75,26.72,26.73,596000.0,20.9167,20.9167,20.8933,20.9011,596000.0
2014-02-04 14:00:00,26.73,26.75,26.7,26.74,350200.0,20.9011,20.9167,20.8776,20.9089,350200.0
2014-02-04 14:10:00,26.75,26.78,26.74,26.76,357000.0,20.9167,20.9402,20.9089,20.9245,357000.0
2014-02-04 14:20:00,26.76,26.79,26.75,26.78,286200.0,20.9245,20.948,20.9167,20.9402,286200.0
2014-02-04 14:30:00,26.78,26.79,26.74,26.74,366200.0,20.9402,20.948,20.9089,20.9089,366200.0
2014-02-04 14:40:00,26.74,26.76,26.72,26.74,385400.0,20.9089,20.9245,20.8933,20.9089,385400.0
2014-02-04 14:50:00,26.74,26.75,26.72,26.74,331600.0,20.9089,20.9167,20.8933,20.9089,331600.0
2014-02-04 15:00:00,26.74,26.75,26.72,26.73,496400.0,20.9089,20.9167,20.8933,20.9011,496400.0
2014-02-04 15:10:00,26.73,26.73,26.67,26.68,446600.0,20.9011,20.9011,20.8542,20.862,446600.0
2014-02-04 15:20:00,26.68,26.69,26.67,26.68,1433600.0,20.862,20.8698,20.8542,20.862,1433600.0
2014-02-04 15:30:00,26.68,26.74,26.67,26.72,970400.0,20.862,20.9089,20.8542,20.8933,970400.0
2014-02-04 15:40:00,26.72,26.76,26.7,26.74,766600.0,20.8933,20.9245,20.8776,20.9089,766600.0
2014-02-04 15:50:00,26.74,26.8,26.71,26.76,2811200.0,20.9089,20.9558,20.8854,20.9245,2811200.0
2014-02-05 09:30:00,26.55,26.73,26.42,26.61,1039000.0,20.7603,20.9011,20.6587,20.8072,1039000.0
2014-02-05 09:40:00,26.61,26.66,26.54,26.6,757800.0,20.8072,20.8463,20.7525,20.7994,757800.0
2014-02-05 09:50:00,26.6,26.64,26.59,26.63,445200.0,20.7994,20.8307,20.7916,20.8229,445200.0
2014-02-05 10:00:00,26.64,26.83,26.6,26.61,446600.0,20.8307,20.9793,20.7994,20.8072,446600.0
2014-02-05 10:10:00,26.61,26.62,26.54,26.57,674600.0,20.8072,20.8151,20.7525,20.776,674600.0
2014-02-05 10:20:00,26.57,26.6,26.55,26.57,847600.0,20.776,20.7994,20.7603,20.776,847600.0
2014-02-05 10:30:00,26.57,26.61,26.52,26.56,544600.0,20.776,20.8072,20.7369,20.7681,544600.0
2014-02-05 10:40:00,26.56,26.58,26.54,26.56,601000.0,20.7681,20.7838,20.7525,20.7681,601000.0
2014-02-05 10:50:00,26.57,26.65,26.55,26.62,429200.0,20.776,20.8385,20.7603,20.8151,429200.0
2014-02-05 11:00:00,26.62,26.63,26.55,26.56,380000.0,20.8151,20.8229,20.7603,20.7681,380000.0
2014-02-05 11:10:00,26.56,26.6,26.56,26.6,412200.0,20.7681,20.7994,20.7681,20.7994,412200.0
2014-02-05 11:20:00,26.6,26.71,26.6,26.7,378600.0,20.7994,20.8854,20.7994,20.8776,378600.0
2014-02-05 11:30:00,26.7,26.72,26.67,26.68,216600.0,20.8776,20.8933,20.8542,20.862,216600.0
2014-02-05 11:40:00,26.68,26.73,26.65,26.71,371600.0,20.862,20.9011,20.8385,20.8854,371600.0
2014-02-05 11:50:00,26.71,26.77,26.71,26.75,207200.0,20.8854,20.9323,20.8854,20.9167,207200.0
2014-02-05 12:00:00,26.75,26.78,26.75,26.75,255800.0,20.9167,20.9402,20.9167,20.9167,255800.0
2014-02-05 12:10:00,26.75,26.77,26.72,26.77,237800.0,20.9167,20.9323,20.8933,20.9323,237800.0
2014-02-05 12:20:00,26.77,26.8,26.75,26.75,181600.0,20.9323,20.9558,20.9167,20.9167,181600.0
2014-02-05 12:30:00,26.75,26.77,26.73,26.73,204400.0,20.9167,20.9323,20.9011,20.9011,204400.0
2014-02-05 12:40:00,26.73,26.75,26.71,26.73,217800.0,20.9011,20.9167,20.8854,20.9011,217800.0
2014-02-05 12:50:00,26.73,26.74,26.71,26.73,97200.0,20.9011,20.9089,20.8854,20.9011,97200.0
2014-02-05 13:00:00,26.73,26.77,26.72,26.77,172000.0,20.9011,20.9323,20.8933,20.9323,172000.0
2014-02-05 13:10:00,26.77,26.78,26.73,26.75,164000.0,20.9323,20.9402,20.9011,20.9167,164000.0
2014-02-05 13:20:00,26.74,26.75,26.69,26.71,153200.0,20.9089,20.9167,20.8698,20.8854,153200.0
2014-02-05 13:30:00,26.71,26.74,26.7,26.74,251600.0,20.8854,20.9089,20.8776,20.9089,251600.0
2014-02-05 13:40:00,26.74,26.78,26.74,26.75,143000.0,20.9089,20.9402,20.9089,20.9167,143000.0
2014-02-05 13:50:00,26.74,26.77,26.73,26.75,110000.0,20.9089,20.9323,20.9011,20.9167,110000.0
2014-02-05 14:00:00,26.75,26.78,26.71,26.73,159000.0,20.9167,20.9402,20.8854,20.9011,159000.0
2014-02-05 14:10:00,26.73,26.77,26.71,26.76,385200.0,20.9011,20.9323,20.8854,20.9245,385200.0
2014-02-05 14:20:00,26.76,26.81,26.76,26.81,253000.0,20.9245,20.9636,20.9245,20.9636,253000.0
2014-02-05 14:30:00,26.8,26.82,26.72,26.73,363400.0,20.9558,20.9714,20.8933,20.9011,363400.0
2014-02-05 14:40:00,26.72,26.77,26.71,26.75,624200.0,20.8933,20.9323,20.8854,20.9167,624200.0
2014-02-05 14:50:00,26.75,26.77,26.71,26.72,284200.0,20.9167,20.9323,20.8854,20.8933,284200.0
2014-02-05 15:00:00,26.72,26.73,26.69,26.73,369400.0,20.8933,20.9011,20.8698,20.9011,369400.0
2014-02-05 15:10:00,26.73,26.73,26.7,26.72,349200.0,20.9011,20.9011,20.8776,20.8933,349200.0
2014-02-05 15:20:00,26.72,26.73,26.7,26.71,381400.0,20.8933,20.9011,20.8776,20.8854,381400.0
2014-02-05 15:30:00,26.72,26.72,26.69,26.69,416200.0,20.8933,20.8933,20.8698,20.8698,416200.0
2014-02-05 15:40:00,26.69,26.75,26.67,26.74,747000.0,20.8698,20.9167,20.8542,20.9089,747000.0
2014-02-05 15:50:00,26.74,26.74,26.67,26.69,1040400.0,20.9089,20.9089,20.8542,20.8698,1040400.0
2014-02-06 09:30:00,26.88,26.88,26.72,26.75,725800.0,21.0184,21.0184,20.8933,20.9167,725800.0
2014-02-06 09:40:00,26.76,26.78,26.7,26.75,266600.0,20.9245,20.9402,20.8776,20.9167,266600.0
2014-02-06 09:50:00,26.75,26.79,26.73,26.78,252000.0,20.9167,20.948,20.9011,20.9402,252000.0
2014-02-06 10:00:00,26.78,26.92,26.75,26.91,422800.0,20.9402,21.0496,20.9167,21.0418,422800.0
2014-02-06 10:10:00,26.9,26.91,26.81,26.82,422800.0,21.034,21.0418,20.9636,20.9714,422800.0
2014-02-06 10:20:00,26.82,26.9,26.81,26.89,758600.0,20.9714,21.034,20.9636,21.0262,758600.0
2014-02-06 10:30:00,26.89,26.99,26.88,26.97,837600.0,21.0262,21.1044,21.0184,21.0887,837600.0
2014-02-06 10:40:00,26.97,27.08,26.97,27.05,621000.0,21.0887,21.1747,21.0887,21.1513,621000.0
2014-02-06 10:50:00,27.04,27.06,26.95,26.99,352000.0,21.1435,21.1591,21.0731,21.1044,352000.0
2014-02-06 11:00:00,26.99,27.01,26.98,27.0,372600.0,21.1044,21.12,21.0966,21.1122,372600.0
2014-02-06 11:10:00,27.0,27.0,26.95,26.96,395800.0,21.1122,21.1122,21.0731,21.0809,395800.0
2014-02-06 11:20:00,26.96,26.96,26.92,26.93,185200.0,21.0809,21.0809,21.0496,21.0575,185200.0
2014-02-06 11:30:00,26.93,26.99,26.93,26.96,190800.0,21.0575,21.1044,21.0575,21.0809,190800.0
2014-02-06 11:40:00,26.96,26.99,26.95,26.97,177000.0,21.0809,21.1044,21.0731,21.0887,177000.0
2014-02-06 11:50:00,26.97,26.99,26.9,26.9,308800.0,21.0887,21.1044,21.034,21.034,308800.0
2014-02-06 12:00:00,26.9,26.95,26.9,26.95,269600.0,21.034,21.0731,21.034,21.0731,269600.0
2014-02-06 12:10:00,26.95,26.97,26.93,26.93,181800.0,21.0731,21.0887,21.0575,21.0575,181800.0
2014-02-06 12:20:00,26.93,26.93,26.88,26.9,180200.0,21.0575,21.0575,21.0184,21.034,180200.0
2014-02-06 12:30:00,26.9,26.91,26.89,26.9,228400.0,21.034,21.0418,21.0262,21.034,228400.0
2014-02-06 12:40:00,26.9,26.91,26.88,26.89,294400.0,21.034,21.0418,21.0184,21.0262,294400.0
2014-02-06 12:50:00,26.88,26.93,26.88,26.91,193200.0,21.0184,21.0575,21.0184,21.0418,193200.0
2014-02-06 13:00:00,26.91,26.93,26.9,26.91,208800.0,21.0418,21.0575,21.034,21.0418,208800.0
2014-02-06 13:10:00,26.91,26.92,26.89,26.9,397200.0,21.0418,21.0496,21.0262,21.034,397200.0
2014-02-06 13:20:00,26.9,26.91,26.88,26.89,281200.0,21.034,21.0418,21.0184,21.0262,281200.0
2014-02-06 13:30:00,26.89,26.93,26.89,26.92,199800.0,21.0262,21.0575,21.0262,21.0496,199800.0
2014-02-06 13:40:00,26.92,26.94,26.9,26.93,149800.0,21.0496,21.0653,21.034,21.0575,149800.0
2014-02-06 13:50:00,26.93,26.93,26.91,26.92,226600.0,21.0575,21.0575,21.0418,21.0496,226600.0
2014-02-06 14:00:00,26.93,26.96,26.92,26.95,175600.0,21.0575,21.0809,21.0496,21.0731,175600.0
2014-02-06 14:10:00,26.95,27.02,26.94,27.0,444600.0,21.0731,21.1278,21.0653,21.1122,444600.0
2014-02-06 14:20:00,26.99,27.04,26.99,27.03,227600.0,21.1044,21.1435,21.1044,21.1356,227600.0
2014-02-06 14:30:00,27.03,27.03,27.0,27.03,164600.0,21.1356,21.1356,21.1122,21.1356,164600.0
2014-02-06 14:40:00,27.03,27.03,26.99,27.0,262600.0,21.1356,21.1356,21.1044,21.1122,262600.0
2014-02-06 14:50:00,27.01,27.03,26.99,27.02,302200.0,21.12,21.1356,21.1044,21.1278,302200.0
2014-02-06 15:00:00,27.02,27.04,27.0,27.04,325200.0,21.1278,21.1435,21.1122,21.1435,325200.0
2014-02-06 15:10:00,27.04,27.05,27.0,27.04,354000.0,21.1435,21.1513,21.1122,21.1435,354000.0
2014-02-06 15:20:00,27.05,27.05,27.0,27.02,400400.0,21.1513,21.1513,21.1122,21.1278,400400.0
2014-02-06 15:30:00,27.02,27.03,27.0,27.02,303000.0,21.1278,21.1356,21.1122,21.1278,303000.0
2014-02-06 15:40:00,27.03,27.05,27.0,27.0,391200.0,21.1356,21.1513,21.1122,21.1122,391200.0
2014-02-06 15:50:00,27.01,27.04,27.0,27.01,1030400.0,21.12,21.1435,21.1122,21.12,1030400.0
2014-02-07 09:30:00,27.19,27.29,27.11,27.25,1072000.0,21.2608,21.339,21.1982,21.3077,1072000.0
2014-02-07 09:40:00,27.26,27.39,27.25,27.31,941800.0,21.3155,21.4171,21.3077,21.3546,941800.0
2014-02-07 09:50:00,27.31,27.31,27.23,27.3,692800.0,21.3546,21.3546,21.292,21.3468,692800.0
2014-02-07 10:00:00,27.3,27.31,27.18,27.25,819400.0,21.3468,21.3546,21.2529,21.3077,819400.0
2014-02-07 10:10:00,27.25,27.26,27.18,27.22,630000.0,21.3077,21.3155,21.2529,21.2842,630000.0
2014-02-07 10:20:00,27.22,27.26,27.18,27.18,401800.0,21.2842,21.3155,21.2529,21.2529,401800.0
2014-02-07 10:30:00,27.18,27.21,27.15,27.16,1677600.0,21.2529,21.2764,21.2295,21.2373,1677600.0
2014-02-07 10:40:00,27.17,27.17,27.1,27.17,466800.0,21.2451,21.2451,21.1904,21.2451,466800.0
2014-02-07 10:50:00,27.17,27.21,27.16,27.18,585800.0,21.2451,21.2764,21.2373,21.2529,585800.0
2014-02-07 11:00:00,27.18,27.2,27.16,27.17,238400.0,21.2529,21.2686,21.2373,21.2451,238400.0
2014-02-07 11:10:00,27.18,27.21,27.16,27.17,204800.0,21.2529,21.2764,21.2373,21.2451,204800.0
2014-02-07 11:20:00,27.17,27.2,27.17,27.18,181400.0,21.2451,21.2686,21.2451,21.2529,181400.0
2014-02-07 11:30:00,27.18,27.21,27.17,27.18,203000.0,21.2529,21.2764,21.2451,21.2529,203000.0
2014-02-07 11:40:00,27.18,27.23,27.18,27.22,211000.0,21.2529,21.292,21.2529,21.2842,211000.0
2014-02-07 11:50:00,27.22,27.24,27.22,27.23,222400.0,21.2842,21.2999,21.2842,21.292,222400.0
2014-02-07 12:00:00,27.24,27.24,27.18,27.18,161600.0,21.2999,21.2999,21.2529,21.2529,161600.0
2014-02-07 12:10:00,27.18,27.19,27.18,27.18,190200.0,21.2529,21.2608,21.2529,21.2529,190200.0
2014-02-07 12:20:00,27.18,27.19,27.17,27.18,246400.0,21.2529,21.2608,21.2451,21.2529,246400.0
2014-02-07 12:30:00,27.18,27.19,27.17,27.17,183200.0,21.2529,21.2608,21.2451,21.2451,183200.0
2014-02-07 12:40:00,27.17,27.19,27.17,27.18,148600.0,21.2451,21.2608,21.2451,21.2529,148600.0
2014-02-07 12:50:00,27.18,27.19,27.18,27.18,126800.0,21.2529,21.2608,21.2529,21.2529,126800.0
2014-02-07 13:00:00,27.18,27.2,27.18,27.19,180800.0,21.2529,21.2686,21.2529,21.2608,180800.0
2014-02-07 13:10:00,27.19,27.25,27.19,27.25,151600.0,21.2608,21.3077,21.2608,21.3077,151600.0
2014-02-07 13:20:00,27.25,27.27,27.25,27.27,141800.0,21.3077,21.3233,21.3077,21.3233,141800.0
2014-02-07 13:30:00,27.27,27.28,27.25,27.26,257800.0,21.3233,21.3311,21.3077,21.3155,257800.0
2014-02-07 13:40:00,27.27,27.32,27.26,27.32,430000.0,21.3233,21.3624,21.3155,21.3624,430000.0
2014-02-07 13:50:00,27.32,27.36,27.32,27.36,394000.0,21.3624,21.3937,21.3624,21.3937,394000.0
2014-02-07 14:00:00,27.36,27.4,27.35,27.39,402600.0,21.3937,21.425,21.3859,21.4171,402600.0
2014-02-07 14:10:00,27.39,27.42,27.39,27.4,351200.0,21.4171,21.4406,21.4171,21.425,351200.0
2014-02-07 14:20:00,27.4,27.4,27.37,27.37,323000.0,21.425,21.425,21.4015,21.4015,323000.0
2014-02-07 14:30:00,27.38,27.41,27.31,27.31,734200.0,21.4093,21.4328,21.3546,21.3546,734200.0
2014-02-07 14:40:00,27.31,27.35,27.31,27.32,168600.0,21.3546,21.3859,21.3546,21.3624,168600.0
2014-02-07 14:50:00,27.32,27.32,27.28,27.3,164000.0,21.3624,21.3624,21.3311,21.3468,164000.0
2014-02-07 15:00:00,27.3,27.35,27.29,27.34,189200.0,21.3468,21.3859,21.339,21.378,189200.0
2014-02-07 15:10:00,27.35,27.36,27.31,27.33,441600.0,21.3859,21.3937,21.3546,21.3702,441600.0
2014-02-07 15:20:00,27.33,27.33,27.3,27.32,264800.0,21.3702,21.3702,21.3468,21.3624,264800.0
2014-02-07 15:30:00,27.32,27.34,27.32,27.33,341800.0,21.3624,21.378,21.3624,21.3702,341800.0
2014-02-07 15:40:00,27.34,27.38,27.33,27.34,714400.0,21.378,21.4093,21.3702,21.378,714400.0
2014-02-07 15:50:00,27.34,27.4,27.31,27.32,1620800.0,21.378,21.425,21.3546,21.3624,1620800.0
2014-02-10 09:30:00,27.39,27.39,27.21,27.25,566000.0,21.4171,21.4171,21.2764,21.3077,566000.0
2014-02-10 09:40:00,27.25,27.33,27.21,27.28,397600.0,21.3077,21.3702,21.2764,21.3311,397600.0
2014-02-10 09:50:00,27.29,27.3,27.26,27.28,288400.0,21.339,21.3468,21.3155,21.3311,288400.0
2014-02-10 10:00:00,27.28,27.29,27.21,27.25,566600.0,21.3311,21.339,21.2764,21.3077,566600.0
2014-02-10 10:10:00,27.25,27.27,27.17,27.2,287600.0,21.3077,21.3233,21.2451,21.2686,287600.0
2014-02-10 10:20:00,27.19,27.22,27.11,27.14,214000.0,21.2608,21.2842,21.1982,21.2217,214000.0
2014-02-10 10:30:00,27.15,27.2,27.14,27.18,322800.0,21.2295,21.2686,21.2217,21.2529,322800.0
2014-02-10 10:40:00,27.18,27.2,27.15,27.16,221000.0,21.2529,21.2686,21.2295,21.2373,221000.0
2014-02-10 10:50:00,27.17,27.18,27.14,27.15,381600.0,21.2451,21.2529,21.2217,21.2295,381600.0
2014-02-10 11:00:00,27.15,27.16,27.12,27.13,292600.0,21.2295,21.2373,21.206,21.2138,292600.0
2014-02-10 11:10:00,27.13,27.16,27.12,27.14,161800.0,21.2138,21.2373,21.206,21.2217,161800.0
2014-02-10 11:20:00,27.14,27.15,27.11,27.13,229400.0,21.2217,21.2295,21.1982,21.2138,229400.0
2014-02-10 11:30:00,27.13,27.15,27.11,27.11,1260800.0,21.2138,21.2295,21.1982,21.1982,1260800.0
2014-02-10 11:40:00,27.11,27.19,27.11,27.18,417600.0,21.1982,21.2608,21.1982,21.2529,417600.0
2014-02-10 11:50:00,27.18,27.25,27.18,27.24,333800.0,21.2529,21.3077,21.2529,21.2999,333800.0
2014-02-10 12:00:00,27.24,27.24,27.18,27.18,193800.0,21.2999,21.2999,21.2529,21.2529,193800.0
2014-02-10 12:10:00,27.18,27.18,27.16,27.17,115600.0,21.2529,21.2529,21.2373,21.2451,115600.0
2014-02-10 12:20:00,27.17,27.18,27.15,27.16,99600.0,21.2451,21.2529,21.2295,21.2373,99600.0
2014-02-10 12:30:00,27.16,27.17,27.15,27.16,116000.0,21.2373,21.2451,21.2295,21.2373,116000.0
2014-02-10 12:40:00,27.16,27.17,27.15,27.16,128600.0,21.2373,21.2451,21.2295,21.2373,128600.0
2014-02-10 12:50:00,27.16,27.16,27.15,27.15,69000.0,21.2373,21.2373,21.2295,21.2295,69000.0
2014-02-10 13:00:00,27.15,27.17,27.15,27.15,198000.0,21.2295,21.2451,21.2295,21.2295,198000.0
2014-02-10 13:10:00,27.15,27.17,27.14,27.16,125600.0,21.2295,21.2451,21.2217,21.2373,125600.0
2014-02-10 13:20:00,27.16,27.2,27.15,27.18,189800.0,21.2373,21.2686,21.2295,21.2529,189800.0
2014-02-10 13:30:00,27.18,27.19,27.17,27.19,110600.0,21.2529,21.2608,21.2451,21.2608,110600.0
2014-02-10 13:40:00,27.2,27.2,27.17,27.18,166800.0,21.2686,21.2686,21.2451,21.2529,166800.0
2014-02-10 13:50:00,27.18,27.21,27.18,27.2,113400.0,21.2529,21.2764,21.2529,21.2686,113400.0
2014-02-10 14:00:00,27.2,27.21,27.19,27.21,94600.0,21.2686,21.2764,21.2608,21.2764,94600.0
2014-02-10 14:10:00,27.21,27.21,27.17,27.18,211600.0,21.2764,21.2764,21.2451,21.2529,211600.0
2014-02-10 14:20:00,27.18,27.2,27.15,27.18,217400.0,21.2529,21.2686,21.2295,21.2529,217400.0
2014-02-10 14:30:00,27.18,27.21,27.18,27.2,165400.0,21.2529,21.2764,21.2529,21.2686,165400.0
2014-02-10 14:40:00,27.2,27.23,27.19,27.22,133200.0,21.2686,21.292,21.2608,21.2842,133200.0
2014-02-10 14:50:00,27.22,27.23,27.18,27.18,147600.0,21.2842,21.292,21.2529,21.2529,147600.0
2014-02-10 15:00:00,27.19,27.22,27.18,27.2,130000.0,21.2608,21.2842,21.2529,21.2686,130000.0
2014-02-10 15:10:00,27.2,27.21,27.18,27.21,343400.0,21.2686,21.2764,21.2529,21.2764,343400.0
2014-02-10 15:20:00,27.21,27.21,27.18,27.18,187400.0,21.2764,21.2764,21.2529,21.2529,187400.0
2014-02-10 15:30:00,27.18,27.18,27.17,27.17,318200.0,21.2529,21.2529,21.2451,21.2451,318200.0
2014-02-10 15:40:00,27.17,27.2,27.15,27.16,552000.0,21.2451,21.2686,21.2295,21.2373,552000.0
2014-02-10 15:50:00,27.16,27.18,27.16,27.18,1112600.0,21.2373,21.2529,21.2373,21.2529,1112600.0
2014-02-11 09:30:00,27.16,27.27,27.14,27.26,393200.0,21.2373,21.3233,21.2217,21.3155,393200.0
2014-02-11 09:40:00,27.27,27.29,27.21,27.27,216400.0,21.3233,21.339,21.2764,21.3233,216400.0
2014-02-11 09:50:00,27.27,27.31,27.24,27.31,225800.0,21.3233,21.3546,21.2999,21.3546,225800.0
2014-02-11 10:00:00,27.3,27.31,27.27,27.29,272000.0,21.3468,21.3546,21.3233,21.339,272000.0
2014-02-11 10:10:00,27.29,27.31,27.27,27.31,304000.0,21.339,21.3546,21.3233,21.3546,304000.0
2014-02-11 10:20:00,27.31,27.33,27.28,27.33,374000.0,21.3546,21.3702,21.3311,21.3702,374000.0
2014-02-11 10:30:00,27.33,27.35,27.3,27.32,219600.0,21.3702,21.3859,21.3468,21.3624,219600.0
2014-02-11 10:40:00,27.32,27.34,27.3,27.34,217000.0,21.3624,21.378,21.3468,21.378,217000.0
2014-02-11 10:50:00,27.34,27.35,27.27,27.3,252800.0,21.378,21.3859,21.3233,21.3468,252800.0
2014-02-11 11:00:00,27.3,27.35,27.3,27.33,199400.0,21.3468,21.3859,21.3468,21.3702,199400.0
2014-02-11 11:10:00,27.33,27.4,27.33,27.39,240400.0,21.3702,21.425,21.3702,21.4171,240400.0
2014-02-11 11:20:00,27.39,27.43,27.38,27.42,376400.0,21.4171,21.4484,21.4093,21.4406,376400.0
2014-02-11 11:30:00,27.42,27.43,27.39,27.41,246800.0,21.4406,21.4484,21.4171,21.4328,246800.0
2014-02-11 11:40:00,27.4,27.42,27.35,27.35,324200.0,21.425,21.4406,21.3859,21.3859,324200.0
2014-02-11 11:50:00,27.35,27.38,27.35,27.38,350800.0,21.3859,21.4093,21.3859,21.4093,350800.0
2014-02-11 12:00:00,27.38,27.4,27.35,27.35,208800.0,21.4093,21.425,21.3859,21.3859,208800.0
2014-02-11 12:10:00,27.35,27.36,27.33,27.34,139800.0,21.3859,21.3937,21.3702,21.378,139800.0
2014-02-11 12:20:00,27.34,27.36,27.32,27.35,225800.0,21.378,21.3937,21.3624,21.3859,225800.0
2014-02-11 12:30:00,27.35,27.36,27.33,27.34,494000.0,21.3859,21.3937,21.3702,21.378,494000.0
2014-02-11 12:40:00,27.34,27.35,27.33,27.35,280200.0,21.378,21.3859,21.3702,21.3859,280200.0
2014-02-11 12:50:00,27.35,27.37,27.34,27.36,101200.0,21.3859,21.4015,21.378,21.3937,101200.0
2014-02-11 13:00:00,27.37,27.42,27.36,27.4,208200.0,21.4015,21.4406,21.3937,21.425,208200.0
2014-02-11 13:10:00,27.4,27.45,27.4,27.41,199400.0,21.425,21.4641,21.425,21.4328,199400.0
2014-02-11 13:20:00,27.42,27.43,27.41,27.42,239200.0,21.4406,21.4484,21.4328,21.4406,239200.0
2014-02-11 13:30:00,27.42,27.43,27.42,27.43,303800.0,21.4406,21.4484,21.4406,21.4484,303800.0
2014-02-11 13:40:00,27.43,27.49,27.43,27.49,470600.0,21.4484,21.4953,21.4484,21.4953,470600.0
2014-02-11 13:50:00,27.49,27.49,27.46,27.46,593400.0,21.4953,21.4953,21.4719,21.4719,593400.0
2014-02-11 14:00:00,27.46,27.48,27.45,27.47,396800.0,21.4719,21.4875,21.4641,21.4797,396800.0
2014-02-11 14:10:00,27.47,27.47,27.43,27.45,524400.0,21.4797,21.4797,21.4484,21.4641,524400.0
2014-02-11 14:20:00,27.46,27.48,27.45,27.48,184800.0,21.4719,21.4875,21.4641,21.4875,184800.0
2014-02-11 14:30:00,27.48,27.5,27.48,27.5,257800.0,21.4875,21.5032,21.4875,21.5032,257800.0
2014-02-11 14:40:00,27.5,27.5,27.48,27.5,348000.0,21.5032,21.5032,21.4875,21.5032,348000.0
2014-02-11 14:50:00,27.5,27.5,27.48,27.5,518600.0,21.5032,21.5032,21.4875,21.5032,518600.0
2014-02-11 15:00:00,27.5,27.51,27.48,27.49,606200.0,21.5032,21.511,21.4875,21.4953,606200.0
2014-02-11 15:10:00,27.48,27.53,27.48,27.5,545400.0,21.4875,21.5266,21.4875,21.5032,545400.0
2014-02-11 15:20:00,27.5,27.5,27.47,27.48,213000.0,21.5032,21.5032,21.4797,21.4875,213000.0
2014-02-11 15:30:00,27.48,27.5,27.47,27.5,358600.0,21.4875,21.5032,21.4797,21.5032,358600.0
2014-02-11 15:40:00,27.5,27.5,27.47,27.47,611800.0,21.5032,21.5032,21.4797,21.4797,611800.0
2014-02-11 15:50:00,27.47,27.5,27.47,27.5,1164200.0,21.4797,21.5032,21.4797,21.5032,1164200.0
2014-02-12 09:30:00,27.65,27.65,27.54,27.55,1030600.0,21.6204,21.6204,21.5344,21.5423,1030600.0
2014-02-12 09:40:00,27.55,27.61,27.55,27.59,422600.0,21.5423,21.5892,21.5423,21.5735,422600.0
2014-02-12 09:50:00,27.59,27.6,27.58,27.59,555000.0,21.5735,21.5814,21.5657,21.5735,555000.0
2014-02-12 10:00:00,27.59,27.61,27.57,27.58,681200.0,21.5735,21.5892,21.5579,21.5657,681200.0
2014-02-12 10:10:00,27.59,27.6,27.55,27.55,414600.0,21.5735,21.5814,21.5423,21.5423,414600.0
2014-02-12 10:20:00,27.55,27.56,27.52,27.54,466000.0,21.5423,21.5501,21.5188,21.5344,466000.0
2014-02-12 10:30:00,27.53,27.57,27.52,27.57,393600.0,21.5266,21.5579,21.5188,21.5579,393600.0
2014-02-12 10:40:00,27.56,27.58,27.54,27.57,399000.0,21.5501,21.5657,21.5344,21.5579,399000.0
2014-02-12 10:50:00,27.57,27.57,27.55,27.56,192200.0,21.5579,21.5579,21.5423,21.5501,192200.0
2014-02-12 11:00:00,27.56,27.57,27.55,27.56,438600.0,21.5501,21.5579,21.5423,21.5501,438600.0
2014-02-12 11:10:00,27.56,27.58,27.55,27.56,124400.0,21.5501,21.5657,21.5423,21.5501,124400.0
2014-02-12 11:20:00,27.56,27.57,27.54,27.55,223400.0,21.5501,21.5579,21.5344,21.5423,223400.0
2014-02-12 11:30:00,27.55,27.55,27.53,27.54,281800.0,21.5423,21.5423,21.5266,21.5344,281800.0
2014-02-12 11:40:00,27.54,27.54,27.52,27.53,191200.0,21.5344,21.5344,21.5188,21.5266,191200.0
2014-02-12 11:50:00,27.53,27.55,27.52,27.55,368600.0,21.5266,21.5423,21.5188,21.5423,368600.0
2014-02-12 12:00:00,27.55,27.61,27.55,27.61,402400.0,21.5423,21.5892,21.5423,21.5892,402400.0
2014-02-12 12:10:00,27.6,27.61,27.57,27.58,160200.0,21.5814,21.5892,21.5579,21.5657,160200.0
2014-02-12 12:20:00,27.57,27.59,27.57,27.58,399000.0,21.5579,21.5735,21.5579,21.5657,399000.0
2014-02-12 12:30:00,27.58,27.59,27.57,27.58,261800.0,21.5657,21.5735,21.5579,21.5657,261800.0
2014-02-12 12:40:00,27.58,27.59,27.56,27.56,461200.0,21.5657,21.5735,21.5501,21.5501,461200.0
2014-02-12 12:50:00,27.57,27.61,27.56,27.57,307600.0,21.5579,21.5892,21.5501,21.5579,307600.0
2014-02-12 13:00:00,27.57,27.59,27.57,27.57,266800.0,21.5579,21.5735,21.5579,21.5579,266800.0
2014-02-12 13:10:00,27.57,27.58,27.57,27.57,681400.0,21.5579,21.5657,21.5579,21.5579,681400.0
2014-02-12 13:20:00,27.57,27.63,27.57,27.6,305000.0,21.5579,21.6048,21.5579,21.5814,305000.0
2014-02-12 13:30:00,27.61,27.64,27.6,27.63,190000.0,21.5892,21.6126,21.5814,21.6048,190000.0
2014-02-12 13:40:00,27.62,27.64,27.61,27.62,309200.0,21.597,21.6126,21.5892,21.597,309200.0
2014-02-12 13:50:00,27.63,27.63,27.6,27.61,231800.0,21.6048,21.6048,21.5814,21.5892,231800.0
2014-02-12 14:00:00,27.61,27.63,27.6,27.62,213800.0,21.5892,21.6048,21.5814,21.597,213800.0
2014-02-12 14:10:00,27.61,27.63,27.59,27.6,210000.0,21.5892,21.6048,21.5735,21.5814,210000.0
2014-02-12 14:20:00,27.59,27.61,27.59,27.6,368200.0,21.5735,21.5892,21.5735,21.5814,368200.0
2014-02-12 14:30:00,27.6,27.6,27.57,27.57,154800.0,21.5814,21.5814,21.5579,21.5579,154800.0
2014-02-12 14:40:00,27.57,27.58,27.57,27.58,157600.0,21.5579,21.5657,21.5579,21.5657,157600.0
2014-02-12 14:50:00,27.58,27.59,27.57,27.59,287600.0,21.5657,21.5735,21.5579,21.5735,287600.0
2014-02-12 15:00:00,27.59,27.61,27.58,27.6,218600.0,21.5735,21.5892,21.5657,21.5814,218600.0
2014-02-12 15:10:00,27.6,27.61,27.57,27.6,242200.0,21.5814,21.5892,21.5579,21.5814,242200.0
2014-02-12 15:20:00,27.61,27.61,27.58,27.59,247000.0,21.5892,21.5892,21.5657,21.5735,247000.0
2014-02-12 15:30:00,27.59,27.61,27.57,27.59,343200.0,21.5735,21.5892,21.5579,21.5735,343200.0
2014-02-12 15:40:00,27.58,27.62,27.58,27.61,404000.0,21.5657,21.597,21.5657,21.5892,404000.0
2014-02-12 15:50:00,27.61,27.63,27.6,27.62,1249400.0,21.5892,21.6048,21.5814,21.597,1249400.0
2014-02-13 09:30:00,26.78,27.15,26.75,27.03,11866800.0,20.9402,21.2295,20.9167,21.1356,11866800.0
2014-02-13 09:40:00,27.04,27.05,26.55,26.59,8982400.0,21.1435,21.1513,20.7603,20.7916,8982400.0
2014-02-13 09:50:00,26.59,26.82,26.53,26.7,7203600.0,20.7916,20.9714,20.7447,20.8776,7203600.0
2014-02-13 10:00:00,26.7,26.77,26.64,26.66,4957800.0,20.8776,20.9323,20.8307,20.8463,4957800.0
2014-02-13 10:10:00,26.65,26.75,26.58,26.73,6183400.0,20.8385,20.9167,20.7838,20.9011,6183400.0
2014-02-13 10:20:00,26.73,26.75,26.52,26.57,5451600.0,20.9011,20.9167,20.7369,20.776,5451600.0
2014-02-13 10:30:00,26.57,26.66,26.53,26.62,3645000.0,20.776,20.8463,20.7447,20.8151,3645000.0
2014-02-13 10:40:00,26.62,26.7,26.6,26.7,4202000.0,20.8151,20.8776,20.7994,20.8776,4202000.0
2014-02-13 10:50:00,26.7,26.86,26.67,26.77,8315200.0,20.8776,21.0027,20.8542,20.9323,8315200.0
2014-02-13 11:00:00,26.76,26.83,26.76,26.82,3725200.0,20.9245,20.9793,20.9245,20.9714,3725200.0
2014-02-13 11:10:00,26.82,26.82,26.7,26.72,3770400.0,20.9714,20.9714,20.8776,20.8933,3770400.0
2014-02-13 11:20:00,26.72,26.74,26.62,26.62,2918600.0,20.8933,20.9089,20.8151,20.8151,2918600.0
2014-02-13 11:30:00,26.63,26.63,26.47,26.54,2858600.0,20.8229,20.8229,20.6978,20.7525,2858600.0
2014-02-13 11:40:00,26.53,26.56,26.5,26.52,1835800.0,20.7447,20.7681,20.7212,20.7369,1835800.0
2014-02-13 11:50:00,26.53,26.59,26.5,26.58,3155800.0,20.7447,20.7916,20.7212,20.7838,3155800.0
2014-02-13 12:00:00,26.58,26.61,26.55,26.59,1885800.0,20.7838,20.8072,20.7603,20.7916,1885800.0
2014-02-13 12:10:00,26.59,26.63,26.56,26.59,1441800.0,20.7916,20.8229,20.7681,20.7916,1441800.0
2014-02-13 12:20:00,26.59,26.6,26.54,26.56,1007600.0,20.7916,20.7994,20.7525,20.7681,1007600.0
2014-02-13 12:30:00,26.56,26.61,26.56,26.58,1480400.0,20.7681,20.8072,20.7681,20.7838,1480400.0
2014-02-13 12:40:00,26.58,26.59,26.52,26.54,1140600.0,20.7838,20.7916,20.7369,20.7525,1140600.0
2014-02-13 12:50:00,26.54,26.54,26.41,26.43,1959000.0,20.7525,20.7525,20.6509,20.6665,1959000.0
2014-02-13 13:00:00,26.43,26.52,26.39,26.48,2371200.0,20.6665,20.7369,20.6352,20.7056,2371200.0
2014-02-13 13:10:00,26.48,26.58,26.47,26.58,2186200.0,20.7056,20.7838,20.6978,20.7838,2186200.0
2014-02-13 13:20:00,26.58,26.58,26.5,26.55,1144600.0,20.7838,20.7838,20.7212,20.7603,1144600.0
2014-02-13 13:30:00,26.56,26.56,26.53,26.55,1173600.0,20.7681,20.7681,20.7447,20.7603,1173600.0
2014-02-13 13:40:00,26.56,26.58,26.54,26.57,1010400.0,20.7681,20.7838,20.7525,20.776,1010400.0
2014-02-13 13:50:00,26.58,26.58,26.53,26.56,1267400.0,20.7838,20.7838,20.7447,20.7681,1267400.0
2014-02-13 14:00:00,26.56,26.58,26.55,26.58,1530600.0,20.7681,20.7838,20.7603,20.7838,1530600.0
2014-02-13 14:10:00,26.58,26.66,26.53,26.65,2512600.0,20.7838,20.8463,20.7447,20.8385,2512600.0
2014-02-13 14:20:00,26.65,26.66,26.63,26.64,2714200.0,20.8385,20.8463,20.8229,20.8307,2714200.0
2014-02-13 14:30:00,26.64,26.64,26.55,26.56,2278000.0,20.8307,20.8307,20.7603,20.7681,2278000.0
2014-02-13 14:40:00,26.56,26.6,26.55,26.57,1004000.0,20.7681,20.7994,20.7603,20.776,1004000.0
2014-02-13 14:50:00,26.57,26.63,26.56,26.6,1568600.0,20.776,20.8229,20.7681,20.7994,1568600.0
2014-02-13 15:00:00,26.6,26.6,26.56,26.57,1634000.0,20.7994,20.7994,20.7681,20.776,1634000.0
2014-02-13 15:10:00,26.57,26.57,26.49,26.5,3057400.0,20.776,20.776,20.7134,20.7212,3057400.0
2014-02-13 15:20:00,26.5,26.53,26.48,26.49,2228400.0,20.7212,20.7447,20.7056,20.7134,2228400.0
2014-02-13 15:30:00,26.5,26.55,26.48,26.52,3539000.0,20.7212,20.7603,20.7056,20.7369,3539000.0
2014-02-13 15:40:00,26.52,26.52,26.47,26.49,2094600.0,20.7369,20.7369,20.6978,20.7134,2094600.0
2014-02-13 15:50:00,26.49,26.55,26.48,26.49,5816000.0,20.7134,20.7603,20.7056,20.7134,5816000.0
2014-02-14 09:30:00,26.52,26.93,26.5,26.79,7834600.0,20.7369,21.0575,20.7212,20.948,7834600.0
2014-02-14 09:40:00,26.79,26.81,26.65,26.73,3723000.0,20.948,20.9636,20.8385,20.9011,3723000.0
2014-02-14 09:50:00,26.73,26.75,26.6,26.68,2046200.0,20.9011,20.9167,20.7994,20.862,2046200.0
2014-02-14 10:00:00,26.68,26.72,26.66,26.68,1575600.0,20.862,20.8933,20.8463,20.862,1575600.0
2014-02-14 10:10:00,26.68,26.76,26.68,26.75,1947000.0,20.862,20.9245,20.862,20.9167,1947000.0
2014-02-14 10:20:00,26.75,26.78,26.74,26.75,2195800.0,20.9167,20.9402,20.9089,20.9167,2195800.0
2014-02-14 10:30:00,26.75,26.76,26.73,26.75,1480200.0,20.9167,20.9245,20.9011,20.9167,1480200.0
2014-02-14 10:40:00,26.75,26.75,26.65,26.74,1482600.0,20.9167,20.9167,20.8385,20.9089,1482600.0
2014-02-14 10:50:00,26.74,26.75,26.7,26.72,1095000.0,20.9089,20.9167,20.8776,20.8933,1095000.0
2014-02-14 11:00:00,26.72,26.73,26.7,26.72,889400.0,20.8933,20.9011,20.8776,20.8933,889400.0
2014-02-14 11:10:00,26.72,26.74,26.7,26.73,1733400.0,20.8933,20.9089,20.8776,20.9011,1733400.0
2014-02-14 11:20:00,26.73,26.77,26.73,26.76,1361600.0,20.9011,20.9323,20.9011,20.9245,1361600.0
2014-02-14 11:30:00,26.76,26.81,26.76,26.79,2463200.0,20.9245,20.9636,20.9245,20.948,2463200.0
2014-02-14 11:40:00,26.8,26.86,26.79,26.83,2016600.0,20.9558,21.0027,20.948,20.9793,2016600.0
2014-02-14 11:50:00,26.82,26.86,26.8,26.84,1490200.0,20.9714,21.0027,20.9558,20.9871,1490200.0
2014-02-14 12:00:00,26.84,26.85,26.79,26.79,671800.0,20.9871,20.9949,20.948,20.948,671800.0
2014-02-14 12:10:00,26.78,26.85,26.77,26.84,1518000.0,20.9402,20.9949,20.9323,20.9871,1518000.0
2014-02-14 12:20:00,26.84,26.88,26.81,26.86,1154000.0,20.9871,21.0184,20.9636,21.0027,1154000.0
2014-02-14 12:30:00,26.86,26.88,26.85,26.86,820400.0,21.0027,21.0184,20.9949,21.0027,820400.0
2014-02-14 12:40:00,26.86,26.88,26.86,26.88,1012000.0,21.0027,21.0184,21.0027,21.0184,1012000.0
2014-02-14 12:50:00,26.87,26.91,26.87,26.91,697600.0,21.0105,21.0418,21.0105,21.0418,697600.0
2014-02-14 13:00:00,26.9,26.9,26.8,26.81,965600.0,21.034,21.034,20.9558,20.9636,965600.0
2014-02-14 13:10:00,26.81,26.83,26.77,26.8,921600.0,20.9636,20.9793,20.9323,20.9558,921600.0
2014-02-14 13:20:00,26.8,26.85,26.8,26.83,1236200.0,20.9558,20.9949,20.9558,20.9793,1236200.0
2014-02-14 13:30:00,26.84,26.85,26.82,26.83,1071600.0,20.9871,20.9949,20.9714,20.9793,1071600.0
2014-02-14 13:40:00,26.82,26.86,26.82,26.86,881400.0,20.9714,21.0027,20.9714,21.0027,881400.0
2014-02-14 13:50:00,26.86,26.88,26.83,26.83,1014000.0,21.0027,21.0184,20.9793,20.9793,1014000.0
2014-02-14 14:00:00,26.84,26.86,26.83,26.86,859800.0,20.9871,21.0027,20.9793,21.0027,859800.0
2014-02-14 14:10:00,26.86,26.87,26.84,26.86,605400.0,21.0027,21.0105,20.9871,21.0027,605400.0
2014-02-14 14:20:00,26.87,26.88,26.86,26.86,698400.0,21.0105,21.0184,21.0027,21.0027,698400.0
2014-02-14 14:30:00,26.86,26.9,26.86,26.89,1203000.0,21.0027,21.034,21.0027,21.0262,1203000.0
2014-02-14 14:40:00,26.89,26.95,26.88,26.95,1446200.0,21.0262,21.0731,21.0184,21.0731,1446200.0
2014-02-14 14:50:00,26.95,27.0,26.94,27.0,1868400.0,21.0731,21.1122,21.0653,21.1122,1868400.0
2014-02-14 15:00:00,27.0,27.06,27.0,27.01,2697400.0,21.1122,21.1591,21.1122,21.12,2697400.0
2014-02-14 15:10:00,27.01,27.02,26.91,26.91,1213200.0,21.12,21.1278,21.0418,21.0418,1213200.0
2014-02-14 15:20:00,26.91,26.95,26.9,26.95,1164000.0,21.0418,21.0731,21.034,21.0731,1164000.0
2014-02-14 15:30:00,26.95,26.96,26.92,26.95,1147200.0,21.0731,21.0809,21.0496,21.0731,1147200.0
2014-02-14 15:40:00,26.94,26.95,26.89,26.9,1721600.0,21.0653,21.0731,21.0262,21.034,1721600.0
2014-02-14 15:50:00,26.9,26.93,26.85,26.85,3683200.0,21.034,21.0575,20.9949,20.9949,3683200.0
2014-02-18 09:30:00,26.98,26.99,26.75,26.79,1784800.0,21.0966,21.1044,20.9167,20.948,1784800.0
2014-02-18 09:40:00,26.79,26.89,26.77,26.8,1187800.0,20.948,21.0262,20.9323,20.9558,1187800.0
2014-02-18 09:50:00,26.8,26.84,26.69,26.73,1031400.0,20.9558,20.9871,20.8698,20.9011,1031400.0
2014-02-18 10:00:00,26.72,26.73,26.67,26.68,1209600.0,20.8933,20.9011,20.8542,20.862,1209600.0
2014-02-18 10:10:00,26.68,26.72,26.6,26.71,1199000.0,20.862,20.8933,20.7994,20.8854,1199000.0
2014-02-18 10:20:00,26.71,26.82,26.7,26.79,1143600.0,20.8854,20.9714,20.8776,20.948,1143600.0
2014-02-18 10:30:00,26.79,26.81,26.78,26.79,1352600.0,20.948,20.9636,20.9402,20.948,1352600.0
2014-02-18 10:40:00,26.79,26.83,26.79,26.81,871600.0,20.948,20.9793,20.948,20.9636,871600.0
2014-02-18 10:50:00,26.81,26.86,26.77,26.83,1342000.0,20.9636,21.0027,20.9323,20.9793,1342000.0
2014-02-18 11:00:00,26.82,26.84,26.79,26.84,795400.0,20.9714,20.9871,20.948,20.9871,795400.0
2014-02-18 11:10:00,26.84,26.85,26.79,26.84,592200.0,20.9871,20.9949,20.948,20.9871,592200.0
2014-02-18 11:20:00,26.85,26.86,26.82,26.85,411800.0,20.9949,21.0027,20.9714,20.9949,411800.0
2014-02-18 11:30:00,26.85,26.85,26.81,26.82,619200.0,20.9949,20.9949,20.9636,20.9714,619200.0
2014-02-18 11:40:00,26.81,26.82,26.79,26.8,428000.0,20.9636,20.9714,20.948,20.9558,428000.0
2014-02-18 11:50:00,26.8,26.83,26.8,26.83,704600.0,20.9558,20.9793,20.9558,20.9793,704600.0
2014-02-18 12:00:00,26.83,26.84,26.78,26.78,835000.0,20.9793,20.9871,20.9402,20.9402,835000.0
2014-02-18 12:10:00,26.78,26.8,26.71,26.72,1173000.0,20.9402,20.9558,20.8854,20.8933,1173000.0
2014-02-18 12:20:00,26.72,26.76,26.7,26.75,463600.0,20.8933,20.9245,20.8776,20.9167,463600.0
2014-02-18 12:30:00,26.75,26.77,26.73,26.75,866200.0,20.9167,20.9323,20.9011,20.9167,866200.0
2014-02-18 12:40:00,26.75,26.75,26.73,26.73,538000.0,20.9167,20.9167,20.9011,20.9011,538000.0
2014-02-18 12:50:00,26.74,26.75,26.73,26.74,746600.0,20.9089,20.9167,20.9011,20.9089,746600.0
2014-02-18 13:00:00,26.74,26.74,26.7,26.73,685600.0,20.9089,20.9089,20.8776,20.9011,685600.0
2014-02-18 13:10:00,26.72,26.78,26.72,26.77,1618600.0,20.8933,20.9402,20.8933,20.9323,1618600.0
2014-02-18 13:20:00,26.77,26.78,26.75,26.78,477400.0,20.9323,20.9402,20.9167,20.9402,477400.0
2014-02-18 13:30:00,26.78,26.8,26.76,26.78,452400.0,20.9402,20.9558,20.9245,20.9402,452400.0
2014-02-18 13:40:00,26.78,26.79,26.74,26.75,437000.0,20.9402,20.948,20.9089,20.9167,437000.0
2014-02-18 13:50:00,26.75,26.76,26.73,26.75,466600.0,20.9167,20.9245,20.9011,20.9167,466600.0
2014-02-18 14:00:00,26.75,26.78,26.73,26.73,491400.0,20.9167,20.9402,20.9011,20.9011,491400.0
2014-02-18 14:10:00,26.73,26.78,26.73,26.77,399600.0,20.9011,20.9402,20.9011,20.9323,399600.0
2014-02-18 14:20:00,26.77,26.78,26.75,26.75,427600.0,20.9323,20.9402,20.9167,20.9167,427600.0
2014-02-18 14:30:00,26.75,26.77,26.74,26.75,705000.0,20.9167,20.9323,20.9089,20.9167,705000.0
2014-02-18 14:40:00,26.75,26.77,26.74,26.77,1083200.0,20.9167,20.9323,20.9089,20.9323,1083200.0
2014-02-18 14:50:00,26.77,26.79,26.75,26.77,483800.0,20.9323,20.948,20.9167,20.9323,483800.0
2014-02-18 15:00:00,26.77,26.79,26.75,26.75,483600.0,20.9323,20.948,20.9167,20.9167,483600.0
2014-02-18 15:10:00,26.76,26.78,26.75,26.78,305200.0,20.9245,20.9402,20.9167,20.9402,305200.0
2014-02-18 15:20:00,26.78,26.79,26.76,26.78,638000.0,20.9402,20.948,20.9245,20.9402,638000.0
2014-02-18 15:30:00,26.78,26.78,26.77,26.78,517400.0,20.9402,20.9402,20.9323,20.9402,517400.0
2014-02-18 15:40:00,26.78,26.79,26.75,26.78,691200.0,20.9402,20.948,20.9167,20.9402,691200.0
2014-02-18 15:50:00,26.78,26.8,26.75,26.75,1992800.0,20.9402,20.9558,20.9167,20.9167,1992800.0
2014-02-19 09:30:00,26.64,26.68,26.56,26.61,1334400.0,20.8307,20.862,20.7681,20.8072,1334400.0
2014-02-19 09:40:00,26.61,26.64,26.45,26.46,1174200.0,20.8072,20.8307,20.6821,20.6899,1174200.0
2014-02-19 09:50:00,26.46,26.58,26.41,26.58,2446000.0,20.6899,20.7838,20.6509,20.7838,2446000.0
2014-02-19 10:00:00,26.58,26.58,26.52,26.55,994400.0,20.7838,20.7838,20.7369,20.7603,994400.0
2014-02-19 10:10:00,26.55,26.59,26.53,26.54,1558800.0,20.7603,20.7916,20.7447,20.7525,1558800.0
2014-02-19 10:20:00,26.53,26.54,26.45,26.46,1300000.0,20.7447,20.7525,20.6821,20.6899,1300000.0
2014-02-19 10:30:00,26.46,26.48,26.38,26.39,1472600.0,20.6899,20.7056,20.6274,20.6352,1472600.0
2014-02-19 10:40:00,26.39,26.41,26.36,26.4,1223600.0,20.6352,20.6509,20.6118,20.643,1223600.0
2014-02-19 10:50:00,26.41,26.43,26.4,26.41,984800.0,20.6509,20.6665,20.643,20.6509,984800.0
2014-02-19 11:00:00,26.42,26.47,26.42,26.46,990400.0,20.6587,20.6978,20.6587,20.6899,990400.0
2014-02-19 11:10:00,26.46,26.46,26.32,26.32,1408000.0,20.6899,20.6899,20.5805,20.5805,1408000.0
2014-02-19 11:20:00,26.32,26.34,26.27,26.3,1697800.0,20.5805,20.5961,20.5414,20.5648,1697800.0
2014-02-19 11:30:00,26.3,26.3,26.17,26.18,1521200.0,20.5648,20.5648,20.4632,20.471,1521200.0
2014-02-19 11:40:00,26.18,26.28,26.16,26.28,1663200.0,20.471,20.5492,20.4554,20.5492,1663200.0
2014-02-19 11:50:00,26.28,26.33,26.24,26.24,1278200.0,20.5492,20.5883,20.5179,20.5179,1278200.0
2014-02-19 12:00:00,26.24,26.29,26.22,26.27,1616000.0,20.5179,20.557,20.5023,20.5414,1616000.0
2014-02-19 12:10:00,26.27,26.27,26.22,26.24,801200.0,20.5414,20.5414,20.5023,20.5179,801200.0
2014-02-19 12:20:00,26.24,26.24,26.18,26.2,866000.0,20.5179,20.5179,20.471,20.4866,866000.0
2014-02-19 12:30:00,26.2,26.21,26.19,26.21,527600.0,20.4866,20.4945,20.4788,20.4945,527600.0
2014-02-19 12:40:00,26.21,26.23,26.16,26.17,844800.0,20.4945,20.5101,20.4554,20.4632,844800.0
2014-02-19 12:50:00,26.17,26.2,26.17,26.2,1459400.0,20.4632,20.4866,20.4632,20.4866,1459400.0
2014-02-19 13:00:00,26.2,26.2,26.16,26.16,1148600.0,20.4866,20.4866,20.4554,20.4554,1148600.0
2014-02-19 13:10:00,26.16,26.17,26.1,26.1,1184000.0,20.4554,20.4632,20.4085,20.4085,1184000.0
2014-02-19 13:20:00,26.1,26.1,26.04,26.04,1426200.0,20.4085,20.4085,20.3615,20.3615,1426200.0
2014-02-19 13:30:00,26.05,26.05,25.86,26.01,3693600.0,20.3694,20.3694,20.2208,20.3381,3693600.0
2014-02-19 13:40:00,26.0,26.06,25.98,26.04,1958600.0,20.3303,20.3772,20.3146,20.3615,1958600.0
2014-02-19 13:50:00,26.04,26.11,26.02,26.05,1162200.0,20.3615,20.4163,20.3459,20.3694,1162200.0
2014-02-19 14:00:00,26.05,26.09,26.0,26.02,1545200.0,20.3694,20.4006,20.3303,20.3459,1545200.0
2014-02-19 14:10:00,26.02,26.08,25.97,26.08,2653000.0,20.3459,20.3928,20.3068,20.3928,2653000.0
2014-02-19 14:20:00,26.08,26.08,26.01,26.04,1495000.0,20.3928,20.3928,20.3381,20.3615,1495000.0
2014-02-19 14:30:00,26.04,26.04,25.99,26.0,1065400.0,20.3615,20.3615,20.3224,20.3303,1065400.0
2014-02-19 14:40:00,26.0,26.01,25.92,25.93,1528200.0,20.3303,20.3381,20.2677,20.2755,1528200.0
2014-02-19 14:50:00,25.93,25.95,25.89,25.89,1941800.0,20.2755,20.2912,20.2442,20.2442,1941800.0
2014-02-19 15:00:00,25.89,25.89,25.77,25.79,3137200.0,20.2442,20.2442,20.1504,20.1661,3137200.0
2014-02-19 15:10:00,25.8,25.81,25.73,25.75,2932000.0,20.1739,20.1817,20.1191,20.1348,2932000.0
2014-02-19 15:20:00,25.75,25.78,25.7,25.72,2442200.0,20.1348,20.1582,20.0957,20.1113,2442200.0
2014-02-19 15:30:00,25.72,25.72,25.67,25.69,2575600.0,20.1113,20.1113,20.0722,20.0879,2575600.0
2014-02-19 15:40:00,25.69,25.73,25.63,25.64,5462000.0,20.0879,20.1191,20.0409,20.0488,5462000.0
2014-02-19 15:50:00,25.64,25.82,25.61,25.8,7667800.0,20.0488,20.1895,20.0253,20.1739,7667800.0
2014-02-20 09:30:00,25.91,25.92,25.68,25.75,2567600.0,20.2599,20.2677,20.08,20.1348,2567600.0
2014-02-20 09:40:00,25.75,25.81,25.67,25.75,3280600.0,20.1348,20.1817,20.0722,20.1348,3280600.0
2014-02-20 09:50:00,25.75,25.77,25.68,25.74,2117400.0,20.1348,20.1504,20.08,20.127,2117400.0
2014-02-20 10:00:00,25.74,25.77,25.67,25.7,2725800.0,20.127,20.1504,20.0722,20.0957,2725800.0
2014-02-20 10:10:00,25.7,25.75,25.68,25.75,1432200.0,20.0957,20.1348,20.08,20.1348,1432200.0
2014-02-20 10:20:00,25.75,25.83,25.75,25.8,1321600.0,20.1348,20.1973,20.1348,20.1739,1321600.0
2014-02-20 10:30:00,25.8,25.87,25.77,25.86,1676000.0,20.1739,20.2286,20.1504,20.2208,1676000.0
2014-02-20 10:40:00,25.86,25.88,25.84,25.88,1027600.0,20.2208,20.2364,20.2051,20.2364,1027600.0
2014-02-20 10:50:00,25.88,25.92,25.86,25.88,854400.0,20.2364,20.2677,20.2208,20.2364,854400.0
2014-02-20 11:00:00,25.88,25.92,25.87,25.92,696600.0,20.2364,20.2677,20.2286,20.2677,696600.0
2014-02-20 11:10:00,25.92,25.92,25.87,25.88,784200.0,20.2677,20.2677,20.2286,20.2364,784200.0
2014-02-20 11:20:00,25.88,25.9,25.88,25.9,479000.0,20.2364,20.2521,20.2364,20.2521,479000.0
2014-02-20 11:30:00,25.9,25.97,25.9,25.93,435400.0,20.2521,20.3068,20.2521,20.2755,435400.0
2014-02-20 11:40:00,25.93,25.96,25.91,25.91,1273400.0,20.2755,20.299,20.2599,20.2599,1273400.0
2014-02-20 11:50:00,25.91,25.91,25.88,25.89,1455400.0,20.2599,20.2599,20.2364,20.2442,1455400.0
2014-02-20 12:00:00,25.89,25.91,25.86,25.9,716400.0,20.2442,20.2599,20.2208,20.2521,716400.0
2014-02-20 12:10:00,25.9,26.0,25.89,25.99,847800.0,20.2521,20.3303,20.2442,20.3224,847800.0
2014-02-20 12:20:00,25.99,26.03,25.96,26.02,858600.0,20.3224,20.3537,20.299,20.3459,858600.0
2014-02-20 12:30:00,26.02,26.05,26.01,26.03,691800.0,20.3459,20.3694,20.3381,20.3537,691800.0
2014-02-20 12:40:00,26.03,26.07,26.02,26.02,518000.0,20.3537,20.385,20.3459,20.3459,518000.0
2014-02-20 12:50:00,26.03,26.06,26.02,26.05,558600.0,20.3537,20.3772,20.3459,20.3694,558600.0
2014-02-20 13:00:00,26.05,26.07,26.02,26.03,543800.0,20.3694,20.385,20.3459,20.3537,543800.0
2014-02-20 13:10:00,26.03,26.03,25.97,25.98,641200.0,20.3537,20.3537,20.3068,20.3146,641200.0
2014-02-20 13:20:00,25.97,26.0,25.97,25.99,346000.0,20.3068,20.3303,20.3068,20.3224,346000.0
2014-02-20 13:30:00,25.99,26.04,25.98,26.04,437200.0,20.3224,20.3615,20.3146,20.3615,437200.0
2014-02-20 13:40:00,26.04,26.04,26.0,26.0,561400.0,20.3615,20.3615,20.3303,20.3303,561400.0
2014-02-20 13:50:00,26.0,26.02,26.0,26.0,489200.0,20.3303,20.3459,20.3303,20.3303,489200.0
2014-02-20 14:00:00,26.0,26.0,25.98,25.99,689400.0,20.3303,20.3303,20.3146,20.3224,689400.0
2014-02-20 14:10:00,25.99,26.02,25.99,26.0,536800.0,20.3224,20.3459,20.3224,20.3303,536800.0
2014-02-20 14:20:00,26.0,26.0,25.97,25.97,689000.0,20.3303,20.3303,20.3068,20.3068,689000.0
2014-02-20 14:30:00,25.97,25.98,25.93,25.94,903600.0,20.3068,20.3146,20.2755,20.2833,903600.0
2014-02-20 14:40:00,25.95,26.01,25.95,26.0,865000.0,20.2912,20.3381,20.2912,20.3303,865000.0
2014-02-20 14:50:00,26.01,26.02,25.97,26.0,539200.0,20.3381,20.3459,20.3068,20.3303,539200.0
2014-02-20 15:00:00,26.0,26.02,25.99,26.0,639000.0,20.3303,20.3459,20.3224,20.3303,639000.0
2014-02-20 15:10:00,26.0,26.0,25.98,26.0,563600.0,20.3303,20.3303,20.3146,20.3303,563600.0
2014-02-20 15:20:00,26.0,26.0,25.98,25.99,1040600.0,20.3303,20.3303,20.3146,20.3224,1040600.0
2014-02-20 15:30:00,25.99,26.0,25.93,25.95,1507800.0,20.3224,20.3303,20.2755,20.2912,1507800.0
2014-02-20 15:40:00,25.96,25.98,25.95,25.97,1859200.0,20.299,20.3146,20.2912,20.3068,1859200.0
2014-02-20 15:50:00,25.97,26.0,25.88,25.88,3583000.0,20.3068,20.3303,20.2364,20.2364,3583000.0
2014-02-21 09:30:00,26.03,26.03,25.85,25.92,3643000.0,20.3537,20.3537,20.213,20.2677,3643000.0
2014-02-21 09:40:00,25.92,25.92,25.77,25.8,556200.0,20.2677,20.2677,20.1504,20.1739,556200.0
2014-02-21 09:50:00,25.8,25.82,25.68,25.7,852600.0,20.1739,20.1895,20.08,20.0957,852600.0
2014-02-21 10:00:00,25.7,25.71,25.61,25.71,1994000.0,20.0957,20.1035,20.0253,20.1035,1994000.0
2014-02-21 10:10:00,25.71,25.72,25.61,25.68,1428000.0,20.1035,20.1113,20.0253,20.08,1428000.0
2014-02-21 10:20:00,25.68,25.68,25.63,25.64,1379000.0,20.08,20.08,20.0409,20.0488,1379000.0
2014-02-21 10:30:00,25.64,25.66,25.59,25.61,2876200.0,20.0488,20.0644,20.0097,20.0253,2876200.0
2014-02-21 10:40:00,25.61,25.63,25.61,25.62,1733000.0,20.0253,20.0409,20.0253,20.0331,1733000.0
2014-02-21 10:50:00,25.62,25.73,25.61,25.72,2401600.0,20.0331,20.1191,20.0253,20.1113,2401600.0
2014-02-21 11:00:00,25.72,25.73,25.68,25.68,614800.0,20.1113,20.1191,20.08,20.08,614800.0
2014-02-21 11:10:00,25.68,25.71,25.64,25.64,623200.0,20.08,20.1035,20.0488,20.0488,623200.0
2014-02-21 11:20:00,25.65,25.71,25.6,25.7,675600.0,20.0566,20.1035,20.0175,20.0957,675600.0
2014-02-21 11:30:00,25.7,25.74,25.69,25.74,540800.0,20.0957,20.127,20.0879,20.127,540800.0
2014-02-21 11:40:00,25.73,25.73,25.7,25.71,560400.0,20.1191,20.1191,20.0957,20.1035,560400.0
2014-02-21 11:50:00,25.71,25.73,25.7,25.71,580800.0,20.1035,20.1191,20.0957,20.1035,580800.0
2014-02-21 12:00:00,25.71,25.73,25.68,25.7,483600.0,20.1035,20.1191,20.08,20.0957,483600.0
2014-02-21 12:10:00,25.7,25.71,25.68,25.68,388000.0,20.0957,20.1035,20.08,20.08,388000.0
2014-02-21 12:20:00,25.68,25.68,25.64,25.68,414600.0,20.08,20.08,20.0488,20.08,414600.0
2014-02-21 12:30:00,25.67,25.68,25.66,25.68,523800.0,20.0722,20.08,20.0644,20.08,523800.0
2014-02-21 12:40:00,25.68,25.68,25.66,25.68,663000.0,20.08,20.08,20.0644,20.08,663000.0
2014-02-21 12:50:00,25.68,25.7,25.67,25.7,405200.0,20.08,20.0957,20.0722,20.0957,405200.0
2014-02-21 13:00:00,25.7,25.71,25.67,25.67,1473200.0,20.0957,20.1035,20.0722,20.0722,1473200.0
2014-02-21 13:10:00,25.67,25.68,25.66,25.68,574800.0,20.0722,20.08,20.0644,20.08,574800.0
2014-02-21 13:20:00,25.68,25.69,25.64,25.66,515800.0,20.08,20.0879,20.0488,20.0644,515800.0
2014-02-21 13:30:00,25.66,25.68,25.64,25.65,338600.0,20.0644,20.08,20.0488,20.0566,338600.0
2014-02-21 13:40:00,25.65,25.67,25.63,25.63,325200.0,20.0566,20.0722,20.0409,20.0409,325200.0
2014-02-21 13:50:00,25.63,25.67,25.62,25.67,403800.0,20.0409,20.0722,20.0331,20.0722,403800.0
2014-02-21 14:00:00,25.67,25.68,25.66,25.67,483800.0,20.0722,20.08,20.0644,20.0722,483800.0
2014-02-21 14:10:00,25.67,25.68,25.59,25.63,926000.0,20.0722,20.08,20.0097,20.0409,926000.0
2014-02-21 14:20:00,25.63,25.65,25.61,25.61,467200.0,20.0409,20.0566,20.0253,20.0253,467200.0
2014-02-21 14:30:00,25.62,25.62,25.57,25.57,783800.0,20.0331,20.0331,19.994,19.994,783800.0
2014-02-21 14:40:00,25.57,25.62,25.57,25.61,483200.0,19.994,20.0331,19.994,20.0253,483200.0
2014-02-21 14:50:00,25.61,25.63,25.61,25.61,429200.0,20.0253,20.0409,20.0253,20.0253,429200.0
2014-02-21 15:00:00,25.61,25.62,25.6,25.61,616600.0,20.0253,20.0331,20.0175,20.0253,616600.0
2014-02-21 15:10:00,25.62,25.63,25.6,25.61,664200.0,20.0331,20.0409,20.0175,20.0253,664200.0
2014-02-21 15:20:00,25.61,25.64,25.6,25.63,771400.0,20.0253,20.0488,20.0175,20.0409,771400.0
2014-02-21 15:30:00,25.63,25.64,25.61,25.61,1377600.0,20.0409,20.0488,20.0253,20.0253,1377600.0
2014-02-21 15:40:00,25.61,25.61,25.57,25.58,1417600.0,20.0253,20.0253,19.994,20.0018,1417600.0
2014-02-21 15:50:00,25.58,25.58,25.5,25.53,3991400.0,20.0018,20.0018,19.9393,19.9628,3991400.0
2014-02-24 09:30:00,25.9,25.93,25.68,25.79,2105200.0,20.2521,20.2755,20.08,20.1661,2105200.0
2014-02-24 09:40:00,25.79,25.9,25.78,25.86,1542600.0,20.1661,20.2521,20.1582,20.2208,1542600.0
2014-02-24 09:50:00,25.86,25.93,25.86,25.92,1181000.0,20.2208,20.2755,20.2208,20.2677,1181000.0
2014-02-24 10:00:00,25.92,25.93,25.86,25.87,1235600.0,20.2677,20.2755,20.2208,20.2286,1235600.0
2014-02-24 10:10:00,25.88,25.93,25.84,25.91,1066600.0,20.2364,20.2755,20.2051,20.2599,1066600.0
2014-02-24 10:20:00,25.91,25.91,25.83,25.84,749200.0,20.2599,20.2599,20.1973,20.2051,749200.0
2014-02-24 10:30:00,25.84,25.88,25.8,25.86,619600.0,20.2051,20.2364,20.1739,20.2208,619600.0
2014-02-24 10:40:00,25.86,25.86,25.84,25.84,464200.0,20.2208,20.2208,20.2051,20.2051,464200.0
2014-02-24 10:50:00,25.85,25.86,25.83,25.85,524600.0,20.213,20.2208,20.1973,20.213,524600.0
2014-02-24 11:00:00,25.85,25.86,25.8,25.82,505600.0,20.213,20.2208,20.1739,20.1895,505600.0
2014-02-24 11:10:00,25.82,25.85,25.8,25.83,474000.0,20.1895,20.213,20.1739,20.1973,474000.0
2014-02-24 11:20:00,25.83,25.84,25.8,25.82,425200.0,20.1973,20.2051,20.1739,20.1895,425200.0
2014-02-24 11:30:00,25.83,25.86,25.82,25.84,700400.0,20.1973,20.2208,20.1895,20.2051,700400.0
2014-02-24 11:40:00,25.84,25.88,25.82,25.86,508400.0,20.2051,20.2364,20.1895,20.2208,508400.0
2014-02-24 11:50:00,25.86,25.88,25.86,25.86,546000.0,20.2208,20.2364,20.2208,20.2208,546000.0
2014-02-24 12:00:00,25.86,25.9,25.85,25.85,745400.0,20.2208,20.2521,20.213,20.213,745400.0
2014-02-24 12:10:00,25.85,25.85,25.81,25.82,479000.0,20.213,20.213,20.1817,20.1895,479000.0
2014-02-24 12:20:00,25.82,25.84,25.78,25.82,611400.0,20.1895,20.2051,20.1582,20.1895,611400.0
2014-02-24 12:30:00,25.82,25.84,25.81,25.82,333000.0,20.1895,20.2051,20.1817,20.1895,333000.0
2014-02-24 12:40:00,25.82,25.82,25.79,25.8,378000.0,20.1895,20.1895,20.1661,20.1739,378000.0
2014-02-24 12:50:00,25.8,25.82,25.8,25.81,305000.0,20.1739,20.1895,20.1739,20.1817,305000.0
2014-02-24 13:00:00,25.81,25.83,25.8,25.82,269800.0,20.1817,20.1973,20.1739,20.1895,269800.0
2014-02-24 13:10:00,25.81,25.82,25.8,25.82,249600.0,20.1817,20.1895,20.1739,20.1895,249600.0
2014-02-24 13:20:00,25.82,25.83,25.81,25.82,294400.0,20.1895,20.1973,20.1817,20.1895,294400.0
2014-02-24 13:30:00,25.81,25.82,25.8,25.81,306400.0,20.1817,20.1895,20.1739,20.1817,306400.0
2014-02-24 13:40:00,25.81,25.82,25.8,25.8,393400.0,20.1817,20.1895,20.1739,20.1739,393400.0
2014-02-24 13:50:00,25.81,25.81,25.73,25.74,693000.0,20.1817,20.1817,20.1191,20.127,693000.0
2014-02-24 14:00:00,25.74,25.75,25.67,25.69,889400.0,20.127,20.1348,20.0722,20.0879,889400.0
2014-02-24 14:10:00,25.69,25.73,25.6,25.72,755400.0,20.0879,20.1191,20.0175,20.1113,755400.0
2014-02-24 14:20:00,25.72,25.73,25.65,25.65,399400.0,20.1113,20.1191,20.0566,20.0566,399400.0
2014-02-24 14:30:00,25.66,25.67,25.64,25.67,519400.0,20.0644,20.0722,20.0488,20.0722,519400.0
2014-02-24 14:40:00,25.68,25.69,25.65,25.67,396200.0,20.08,20.0879,20.0566,20.0722,396200.0
2014-02-24 14:50:00,25.67,25.68,25.65,25.65,355400.0,20.0722,20.08,20.0566,20.0566,355400.0
2014-02-24 15:00:00,25.65,25.67,25.61,25.67,537200.0,20.0566,20.0722,20.0253,20.0722,537200.0
2014-02-24 15:10:00,25.67,25.67,25.6,25.63,778400.0,20.0722,20.0722,20.0175,20.0409,778400.0
2014-02-24 15:20:00,25.63,25.67,25.6,25.61,564200.0,20.0409,20.0722,20.0175,20.0253,564200.0
2014-02-24 15:30:00,25.6,25.62,25.59,25.61,670000.0,20.0175,20.0331,20.0097,20.0253,670000.0
2014-02-24 15:40:00,25.61,25.65,25.58,25.63,1000200.0,20.0253,20.0566,20.0018,20.0409,1000200.0
2014-02-24 15:50:00,25.63,25.67,25.57,25.57,2382000.0,20.0409,20.0722,19.994,19.994,2382000.0
2014-02-25 09:30:00,25.55,25.73,25.41,25.42,1451200.0,19.9784,20.1191,19.8689,19.8767,1451200.0
2014-02-25 09:40:00,25.42,25.44,25.18,25.18,2220400.0,19.8767,19.8924,19.6891,19.6891,2220400.0
2014-02-25 09:50:00,25.18,25.27,25.1,25.23,2924800.0,19.6891,19.7594,19.6265,19.7282,2924800.0
2014-02-25 10:00:00,25.23,25.35,25.22,25.3,1148800.0,19.7282,19.822,19.7204,19.7829,1148800.0
2014-02-25 10:10:00,25.3,25.38,25.27,25.38,1191200.0,19.7829,19.8455,19.7594,19.8455,1191200.0
2014-02-25 10:20:00,25.38,25.38,25.27,25.29,898800.0,19.8455,19.8455,19.7594,19.7751,898800.0
2014-02-25 10:30:00,25.29,25.38,25.25,25.37,1142600.0,19.7751,19.8455,19.7438,19.8376,1142600.0
2014-02-25 10:40:00,25.37,25.39,25.33,25.33,652600.0,19.8376,19.8533,19.8064,19.8064,652600.0
2014-02-25 10:50:00,25.33,25.36,25.31,25.33,437200.0,19.8064,19.8298,19.7907,19.8064,437200.0
2014-02-25 11:00:00,25.33,25.35,25.29,25.3,534600.0,19.8064,19.822,19.7751,19.7829,534600.0
2014-02-25 11:10:00,25.3,25.34,25.27,25.31,780200.0,19.7829,19.8142,19.7594,19.7907,780200.0
2014-02-25 11:20:00,25.31,25.32,25.27,25.3,880400.0,19.7907,19.7985,19.7594,19.7829,880400.0
2014-02-25 11:30:00,25.3,25.33,25.25,25.25,641400.0,19.7829,19.8064,19.7438,19.7438,641400.0
2014-02-25 11:40:00,25.25,25.25,25.19,25.22,795200.0,19.7438,19.7438,19.6969,19.7204,795200.0
2014-02-25 11:50:00,25.22,25.25,25.15,25.17,1338400.0,19.7204,19.7438,19.6656,19.6813,1338400.0
2014-02-25 12:00:00,25.17,25.18,25.16,25.18,389000.0,19.6813,19.6891,19.6734,19.6891,389000.0
2014-02-25 12:10:00,25.18,25.23,25.17,25.22,560000.0,19.6891,19.7282,19.6813,19.7204,560000.0
2014-02-25 12:20:00,25.22,25.28,25.21,25.27,673400.0,19.7204,19.7673,19.7125,19.7594,673400.0
2014-02-25 12:30:00,25.27,25.31,25.25,25.29,809400.0,19.7594,19.7907,19.7438,19.7751,809400.0
2014-02-25 12:40:00,25.3,25.31,25.28,25.29,816800.0,19.7829,19.7907,19.7673,19.7751,816800.0
2014-02-25 12:50:00,25.28,25.29,25.25,25.27,726600.0,19.7673,19.7751,19.7438,19.7594,726600.0
2014-02-25 13:00:00,25.27,25.3,25.27,25.28,493600.0,19.7594,19.7829,19.7594,19.7673,493600.0
2014-02-25 13:10:00,25.27,25.28,25.21,25.21,342800.0,19.7594,19.7673,19.7125,19.7125,342800.0
2014-02-25 13:20:00,25.21,25.23,25.18,25.23,376800.0,19.7125,19.7282,19.6891,19.7282,376800.0
2014-02-25 13:30:00,25.23,25.27,25.22,25.24,630800.0,19.7282,19.7594,19.7204,19.736,630800.0
2014-02-25 13:40:00,25.23,25.27,25.23,25.25,468400.0,19.7282,19.7594,19.7282,19.7438,468400.0
2014-02-25 13:50:00,25.25,25.3,25.25,25.3,388200.0,19.7438,19.7829,19.7438,19.7829,388200.0
2014-02-25 14:00:00,25.3,25.34,25.26,25.33,805800.0,19.7829,19.8142,19.7516,19.8064,805800.0
2014-02-25 14:10:00,25.33,25.35,25.31,25.32,667800.0,19.8064,19.822,19.7907,19.7985,667800.0
2014-02-25 14:20:00,25.32,25.33,25.28,25.33,393200.0,19.7985,19.8064,19.7673,19.8064,393200.0
2014-02-25 14:30:00,25.33,25.34,25.3,25.33,471000.0,19.8064,19.8142,19.7829,19.8064,471000.0
2014-02-25 14:40:00,25.33,25.34,25.31,25.33,503800.0,19.8064,19.8142,19.7907,19.8064,503800.0
2014-02-25 14:50:00,25.33,25.38,25.32,25.35,1101800.0,19.8064,19.8455,19.7985,19.822,1101800.0
2014-02-25 15:00:00,25.35,25.37,25.33,25.33,1525800.0,19.822,19.8376,19.8064,19.8064,1525800.0
2014-02-25 15:10:00,25.33,25.34,25.28,25.3,567000.0,19.8064,19.8142,19.7673,19.7829,567000.0
2014-02-25 15:20:00,25.3,25.36,25.3,25.31,645600.0,19.7829,19.8298,19.7829,19.7907,645600.0
2014-02-25 15:30:00,25.31,25.34,25.3,25.33,695400.0,19.7907,19.8142,19.7829,19.8064,695400.0
2014-02-25 15:40:00,25.34,25.36,25.31,25.36,1120800.0,19.8142,19.8298,19.7907,19.8298,1120800.0
2014-02-25 15:50:00,25.36,25.4,25.36,25.39,3053600.0,19.8298,19.8611,19.8298,19.8533,3053600.0
2014-02-26 09:30:00,25.46,25.46,25.34,25.42,729600.0,19.908,19.908,19.8142,19.8767,729600.0
2014-02-26 09:40:00,25.41,25.46,25.38,25.4,1138400.0,19.8689,19.908,19.8455,19.8611,1138400.0
2014-02-26 09:50:00,25.39,25.39,25.31,25.32,408800.0,19.8533,19.8533,19.7907,19.7985,408800.0
2014-02-26 10:00:00,25.31,25.45,25.31,25.39,741600.0,19.7907,19.9002,19.7907,19.8533,741600.0
2014-02-26 10:10:00,25.39,25.42,25.39,25.4,474400.0,19.8533,19.8767,19.8533,19.8611,474400.0
2014-02-26 10:20:00,25.4,25.42,25.36,25.4,457200.0,19.8611,19.8767,19.8298,19.8611,457200.0
2014-02-26 10:30:00,25.4,25.43,25.38,25.4,621600.0,19.8611,19.8846,19.8455,19.8611,621600.0
2014-02-26 10:40:00,25.4,25.43,25.38,25.39,474400.0,19.8611,19.8846,19.8455,19.8533,474400.0
2014-02-26 10:50:00,25.39,25.4,25.3,25.3,512200.0,19.8533,19.8611,19.7829,19.7829,512200.0
2014-02-26 11:00:00,25.3,25.34,25.29,25.3,415200.0,19.7829,19.8142,19.7751,19.7829,415200.0
2014-02-26 11:10:00,25.3,25.36,25.29,25.35,329800.0,19.7829,19.8298,19.7751,19.822,329800.0
2014-02-26 11:20:00,25.35,25.37,25.34,25.34,351000.0,19.822,19.8376,19.8142,19.8142,351000.0
2014-02-26 11:30:00,25.35,25.38,25.35,25.38,301800.0,19.822,19.8455,19.822,19.8455,301800.0
2014-02-26 11:40:00,25.38,25.4,25.33,25.33,465800.0,19.8455,19.8611,19.8064,19.8064,465800.0
2014-02-26 11:50:00,25.33,25.35,25.33,25.35,274400.0,19.8064,19.822,19.8064,19.822,274400.0
2014-02-26 12:00:00,25.35,25.38,25.35,25.36,359200.0,19.822,19.8455,19.822,19.8298,359200.0
2014-02-26 12:10:00,25.36,25.36,25.33,25.34,215600.0,19.8298,19.8298,19.8064,19.8142,215600.0
2014-02-26 12:20:00,25.34,25.36,25.33,25.35,230600.0,19.8142,19.8298,19.8064,19.822,230600.0
2014-02-26 12:30:00,25.35,25.36,25.33,25.35,322400.0,19.822,19.8298,19.8064,19.822,322400.0
2014-02-26 12:40:00,25.35,25.38,25.34,25.35,266600.0,19.822,19.8455,19.8142,19.822,266600.0
2014-02-26 12:50:00,25.35,25.36,25.33,25.36,406600.0,19.822,19.8298,19.8064,19.8298,406600.0
2014-02-26 13:00:00,25.36,25.36,25.29,25.3,472600.0,19.8298,19.8298,19.7751,19.7829,472600.0
2014-02-26 13:10:00,25.29,25.3,25.22,25.24,494200.0,19.7751,19.7829,19.7204,19.736,494200.0
2014-02-26 13:20:00,25.25,25.25,25.22,25.23,625800.0,19.7438,19.7438,19.7204,19.7282,625800.0
2014-02-26 13:30:00,25.23,25.28,25.18,25.28,723200.0,19.7282,19.7673,19.6891,19.7673,723200.0
2014-02-26 13:40:00,25.28,25.28,25.25,25.26,458800.0,19.7673,19.7673,19.7438,19.7516,458800.0
2014-02-26 13:50:00,25.25,25.27,25.21,25.22,440000.0,19.7438,19.7594,19.7125,19.7204,440000.0
2014-02-26 14:00:00,25.22,25.25,25.17,25.17,1095400.0,19.7204,19.7438,19.6813,19.6813,1095400.0
2014-02-26 14:10:00,25.17,25.18,25.15,25.16,715400.0,19.6813,19.6891,19.6656,19.6734,715400.0
2014-02-26 14:20:00,25.15,25.18,25.11,25.11,669200.0,19.6656,19.6891,19.6343,19.6343,669200.0
2014-02-26 14:30:00,25.12,25.17,25.1,25.17,902200.0,19.6422,19.6813,19.6265,19.6813,902200.0
2014-02-26 14:40:00,25.17,25.23,25.17,25.21,660800.0,19.6813,19.7282,19.6813,19.7125,660800.0
2014-02-26 14:50:00,25.21,25.27,25.21,25.27,994400.0,19.7125,19.7594,19.7125,19.7594,994400.0
2014-02-26 15:00:00,25.27,25.29,25.25,25.25,1138000.0,19.7594,19.7751,19.7438,19.7438,1138000.0
2014-02-26 15:10:00,25.25,25.3,25.22,25.28,1801000.0,19.7438,19.7829,19.7204,19.7673,1801000.0
2014-02-26 15:20:00,25.28,25.31,25.27,25.29,788400.0,19.7673,19.7907,19.7594,19.7751,788400.0
2014-02-26 15:30:00,25.29,25.32,25.28,25.3,715800.0,19.7751,19.7985,19.7673,19.7829,715800.0
2014-02-26 15:40:00,25.3,25.34,25.29,25.33,1266400.0,19.7829,19.8142,19.7751,19.8064,1266400.0
2014-02-26 15:50:00,25.33,25.36,25.32,25.34,1411400.0,19.8064,19.8298,19.7985,19.8142,1411400.0
2014-02-27 09:30:00,25.33,25.46,25.25,25.41,611600.0,19.8064,19.908,19.7438,19.8689,611600.0
2014-02-27 09:40:00,25.41,25.55,25.41,25.54,773400.0,19.8689,19.9784,19.8689,19.9706,773400.0
2014-02-27 09:50:00,25.54,25.54,25.4,25.41,826800.0,19.9706,19.9706,19.8611,19.8689,826800.0
2014-02-27 10:00:00,25.41,25.49,25.41,25.46,1205600.0,19.8689,19.9315,19.8689,19.908,1205600.0
2014-02-27 10:10:00,25.47,25.54,25.45,25.53,1154600.0,19.9158,19.9706,19.9002,19.9628,1154600.0
2014-02-27 10:20:00,25.54,25.59,25.52,25.57,654000.0,19.9706,20.0097,19.9549,19.994,654000.0
2014-02-27 10:30:00,25.57,25.61,25.54,25.58,839200.0,19.994,20.0253,19.9706,20.0018,839200.0
2014-02-27 10:40:00,25.57,25.59,25.51,25.53,534200.0,19.994,20.0097,19.9471,19.9628,534200.0
2014-02-27 10:50:00,25.53,25.56,25.5,25.55,311000.0,19.9628,19.9862,19.9393,19.9784,311000.0
2014-02-27 11:00:00,25.55,25.6,25.52,25.6,489800.0,19.9784,20.0175,19.9549,20.0175,489800.0
2014-02-27 11:10:00,25.6,25.66,25.56,25.65,634200.0,20.0175,20.0644,19.9862,20.0566,634200.0
2014-02-27 11:20:00,25.65,25.67,25.64,25.66,1151000.0,20.0566,20.0722,20.0488,20.0644,1151000.0
2014-02-27 11:30:00,25.66,25.66,25.59,25.6,649600.0,20.0644,20.0644,20.0097,20.0175,649600.0
2014-02-27 11:40:00,25.61,25.64,25.58,25.59,303000.0,20.0253,20.0488,20.0018,20.0097,303000.0
2014-02-27 11:50:00,25.59,25.61,25.58,25.61,160200.0,20.0097,20.0253,20.0018,20.0253,160200.0
2014-02-27 12:00:00,25.61,25.66,25.6,25.6,310000.0,20.0253,20.0644,20.0175,20.0175,310000.0
2014-02-27 12:10:00,25.61,25.66,25.6,25.66,167600.0,20.0253,20.0644,20.0175,20.0644,167600.0
2014-02-27 12:20:00,25.66,25.67,25.64,25.65,524000.0,20.0644,20.0722,20.0488,20.0566,524000.0
2014-02-27 12:30:00,25.65,25.66,25.63,25.66,252000.0,20.0566,20.0644,20.0409,20.0644,252000.0
2014-02-27 12:40:00,25.66,25.66,25.64,25.65,755400.0,20.0644,20.0644,20.0488,20.0566,755400.0
2014-02-27 12:50:00,25.65,25.68,25.65,25.68,441600.0,20.0566,20.08,20.0566,20.08,441600.0
2014-02-27 13:00:00,25.68,25.68,25.65,25.67,316200.0,20.08,20.08,20.0566,20.0722,316200.0
2014-02-27 13:10:00,25.67,25.67,25.62,25.62,574400.0,20.0722,20.0722,20.0331,20.0331,574400.0
2014-02-27 13:20:00,25.62,25.66,25.61,25.65,412400.0,20.0331,20.0644,20.0253,20.0566,412400.0
2014-02-27 13:30:00,25.64,25.67,25.61,25.65,878200.0,20.0488,20.0722,20.0253,20.0566,878200.0
2014-02-27 13:40:00,25.65,25.67,25.62,25.65,448800.0,20.0566,20.0722,20.0331,20.0566,448800.0
2014-02-27 13:50:00,25.65,25.66,25.64,25.65,436400.0,20.0566,20.0644,20.0488,20.0566,436400.0
2014-02-27 14:00:00,25.65,25.65,25.61,25.64,474600.0,20.0566,20.0566,20.0253,20.0488,474600.0
2014-02-27 14:10:00,25.64,25.65,25.61,25.61,641200.0,20.0488,20.0566,20.0253,20.0253,641200.0
2014-02-27 14:20:00,25.61,25.62,25.58,25.6,1560400.0,20.0253,20.0331,20.0018,20.0175,1560400.0
2014-02-27 14:30:00,25.6,25.61,25.54,25.54,573200.0,20.0175,20.0253,19.9706,19.9706,573200.0
2014-02-27 14:40:00,25.54,25.58,25.54,25.58,654600.0,19.9706,20.0018,19.9706,20.0018,654600.0
2014-02-27 14:50:00,25.58,25.6,25.57,25.58,1996000.0,20.0018,20.0175,19.994,20.0018,1996000.0
2014-02-27 15:00:00,25.58,25.62,25.57,25.61,790200.0,20.0018,20.0331,19.994,20.0253,790200.0
2014-02-27 15:10:00,25.61,25.61,25.58,25.58,338600.0,20.0253,20.0253,20.0018,20.0018,338600.0
2014-02-27 15:20:00,25.58,25.6,25.56,25.56,504800.0,20.0018,20.0175,19.9862,19.9862,504800.0
2014-02-27 15:30:00,25.56,25.57,25.52,25.52,923000.0,19.9862,19.994,19.9549,19.9549,923000.0
2014-02-27 15:40:00,25.52,25.53,25.48,25.49,1406400.0,19.9549,19.9628,19.9237,19.9315,1406400.0
2014-02-27 15:50:00,25.49,25.55,25.47,25.55,2694400.0,19.9315,19.9784,19.9158,19.9784,2694400.0
2014-02-28 09:30:00,25.63,25.71,25.56,25.66,1458800.0,20.0409,20.1035,19.9862,20.0644,1458800.0
2014-02-28 09:40:00,25.66,25.74,25.65,25.69,1223400.0,20.0644,20.127,20.0566,20.0879,1223400.0
2014-02-28 09:50:00,25.69,25.77,25.68,25.74,923000.0,20.0879,20.1504,20.08,20.127,923000.0
2014-02-28 10:00:00,25.73,25.83,25.73,25.77,1994000.0,20.1191,20.1973,20.1191,20.1504,1994000.0
2014-02-28 10:10:00,25.78,25.84,25.77,25.81,804800.0,20.1582,20.2051,20.1504,20.1817,804800.0
2014-02-28 10:20:00,25.81,25.81,25.77,25.79,617200.0,20.1817,20.1817,20.1504,20.1661,617200.0
2014-02-28 10:30:00,25.8,25.84,25.79,25.83,534200.0,20.1739,20.2051,20.1661,20.1973,534200.0
2014-02-28 10:40:00,25.83,25.88,25.79,25.88,632400.0,20.1973,20.2364,20.1661,20.2364,632400.0
2014-02-28 10:50:00,25.88,25.93,25.85,25.93,1413200.0,20.2364,20.2755,20.213,20.2755,1413200.0
2014-02-28 11:00:00,25.93,25.93,25.85,25.85,1125400.0,20.2755,20.2755,20.213,20.213,1125400.0
2014-02-28 11:10:00,25.85,25.9,25.84,25.85,455800.0,20.213,20.2521,20.2051,20.213,455800.0
2014-02-28 11:20:00,25.85,25.89,25.85,25.86,314400.0,20.213,20.2442,20.213,20.2208,314400.0
2014-02-28 11:30:00,25.86,25.92,25.86,25.9,1029000.0,20.2208,20.2677,20.2208,20.2521,1029000.0
2014-02-28 11:40:00,25.9,25.93,25.88,25.92,542000.0,20.2521,20.2755,20.2364,20.2677,542000.0
2014-02-28 11:50:00,25.93,25.98,25.92,25.98,713200.0,20.2755,20.3146,20.2677,20.3146,713200.0
2014-02-28 12:00:00,25.98,26.01,25.97,26.01,575600.0,20.3146,20.3381,20.3068,20.3381,575600.0
2014-02-28 12:10:00,26.01,26.03,25.98,26.03,584400.0,20.3381,20.3537,20.3146,20.3537,584400.0
2014-02-28 12:20:00,26.03,26.03,25.99,26.03,593400.0,20.3537,20.3537,20.3224,20.3537,593400.0
2014-02-28 12:30:00,26.03,26.04,25.99,26.0,388600.0,20.3537,20.3615,20.3224,20.3303,388600.0
2014-02-28 12:40:00,26.0,26.03,25.99,26.03,260600.0,20.3303,20.3537,20.3224,20.3537,260600.0
2014-02-28 12:50:00,26.03,26.03,25.98,26.02,317800.0,20.3537,20.3537,20.3146,20.3459,317800.0
2014-02-28 13:00:00,26.02,26.03,25.99,26.03,240800.0,20.3459,20.3537,20.3224,20.3537,240800.0
2014-02-28 13:10:00,26.03,26.04,26.02,26.03,287200.0,20.3537,20.3615,20.3459,20.3537,287200.0
2014-02-28 13:20:00,26.03,26.03,25.99,26.0,231000.0,20.3537,20.3537,20.3224,20.3303,231000.0
2014-02-28 13:30:00,25.99,26.0,25.97,26.0,368000.0,20.3224,20.3303,20.3068,20.3303,368000.0
2014-02-28 13:40:00,26.0,26.0,25.94,25.97,385800.0,20.3303,20.3303,20.2833,20.3068,385800.0
2014-02-28 13:50:00,25.98,26.01,25.96,26.0,543400.0,20.3146,20.3381,20.299,20.3303,543400.0
2014-02-28 14:00:00,26.0,26.01,25.98,25.98,645800.0,20.3303,20.3381,20.3146,20.3146,645800.0
2014-02-28 14:10:00,25.98,26.02,25.96,26.02,366400.0,20.3146,20.3459,20.299,20.3459,366400.0
2014-02-28 14:20:00,26.02,26.03,26.0,26.0,271000.0,20.3459,20.3537,20.3303,20.3303,271000.0
2014-02-28 14:30:00,26.0,26.0,25.91,25.91,456600.0,20.3303,20.3303,20.2599,20.2599,456600.0
2014-02-28 14:40:00,25.91,25.93,25.87,25.89,662800.0,20.2599,20.2755,20.2286,20.2442,662800.0
2014-02-28 14:50:00,25.89,25.89,25.83,25.86,580000.0,20.2442,20.2442,20.1973,20.2208,580000.0
2014-02-28 15:00:00,25.86,25.86,25.77,25.78,687000.0,20.2208,20.2208,20.1504,20.1582,687000.0
2014-02-28 15:10:00,25.78,25.84,25.74,25.81,807400.0,20.1582,20.2051,20.127,20.1817,807400.0
2014-02-28 15:20:00,25.81,25.85,25.79,25.83,602600.0,20.1817,20.213,20.1661,20.1973,602600.0
2014-02-28 15:30:00,25.83,25.87,25.82,25.83,482200.0,20.1973,20.2286,20.1895,20.1973,482200.0
2014-02-28 15:40:00,25.83,25.88,25.83,25.84,944800.0,20.1973,20.2364,20.1973,20.2051,944800.0
2014-02-28 15:50:00,25.83,25.89,25.82,25.85,2501400.0,20.1973,20.2442,20.1895,20.213,2501400.0
2014-03-03 09:30:00,25.54,25.63,25.52,25.61,2344200.0,19.9706,20.0409,19.9549,20.0253,2344200.0
2014-03-03 09:40:00,25.62,25.64,25.5,25.53,719200.0,20.0331,20.0488,19.9393,19.9628,719200.0
2014-03-03 09:50:00,25.53,25.55,25.48,25.49,1219200.0,19.9628,19.9784,19.9237,19.9315,1219200.0
2014-03-03 10:00:00,25.5,25.5,25.42,25.43,1238200.0,19.9393,19.9393,19.8767,19.8846,1238200.0
2014-03-03 10:10:00,25.43,25.43,25.31,25.34,1609600.0,19.8846,19.8846,19.7907,19.8142,1609600.0
2014-03-03 10:20:00,25.35,25.49,25.34,25.49,1310400.0,19.822,19.9315,19.8142,19.9315,1310400.0
2014-03-03 10:30:00,25.48,25.5,25.47,25.5,834000.0,19.9237,19.9393,19.9158,19.9393,834000.0
2014-03-03 10:40:00,25.5,25.5,25.47,25.49,901600.0,19.9393,19.9393,19.9158,19.9315,901600.0
2014-03-03 10:50:00,25.49,25.58,25.48,25.57,919600.0,19.9315,20.0018,19.9237,19.994,919600.0
2014-03-03 11:00:00,25.58,25.58,25.47,25.47,861400.0,20.0018,20.0018,19.9158,19.9158,861400.0
2014-03-03 11:10:00,25.47,25.5,25.43,25.49,793400.0,19.9158,19.9393,19.8846,19.9315,793400.0
2014-03-03 11:20:00,25.49,25.55,25.49,25.53,463400.0,19.9315,19.9784,19.9315,19.9628,463400.0
2014-03-03 11:30:00,25.53,25.53,25.46,25.47,676600.0,19.9628,19.9628,19.908,19.9158,676600.0
2014-03-03 11:40:00,25.47,25.48,25.42,25.44,575200.0,19.9158,19.9237,19.8767,19.8924,575200.0
2014-03-03 11:50:00,25.44,25.44,25.39,25.42,687000.0,19.8924,19.8924,19.8533,19.8767,687000.0
2014-03-03 12:00:00,25.42,25.43,25.38,25.39,471600.0,19.8767,19.8846,19.8455,19.8533,471600.0
2014-03-03 12:10:00,25.39,25.47,25.35,25.4,571000.0,19.8533,19.9158,19.822,19.8611,571000.0
2014-03-03 12:20:00,25.4,25.47,25.39,25.42,269000.0,19.8611,19.9158,19.8533,19.8767,269000.0
2014-03-03 12:30:00,25.42,25.44,25.4,25.42,221400.0,19.8767,19.8924,19.8611,19.8767,221400.0
2014-03-03 12:40:00,25.42,25.43,25.4,25.43,346800.0,19.8767,19.8846,19.8611,19.8846,346800.0
2014-03-03 12:50:00,25.43,25.43,25.39,25.42,256400.0,19.8846,19.8846,19.8533,19.8767,256400.0
2014-03-03 13:00:00,25.42,25.5,25.42,25.49,252800.0,19.8767,19.9393,19.8767,19.9315,252800.0
2014-03-03 13:10:00,25.49,25.49,25.47,25.48,189800.0,19.9315,19.9315,19.9158,19.9237,189800.0
2014-03-03 13:20:00,25.48,25.5,25.48,25.5,295200.0,19.9237,19.9393,19.9237,19.9393,295200.0
2014-03-03 13:30:00,25.49,25.5,25.47,25.48,449800.0,19.9315,19.9393,19.9158,19.9237,449800.0
2014-03-03 13:40:00,25.48,25.48,25.46,25.47,358200.0,19.9237,19.9237,19.908,19.9158,358200.0
2014-03-03 13:50:00,25.47,25.55,25.46,25.54,537400.0,19.9158,19.9784,19.908,19.9706,537400.0
2014-03-03 14:00:00,25.54,25.54,25.49,25.5,334400.0,19.9706,19.9706,19.9315,19.9393,334400.0
2014-03-03 14:10:00,25.5,25.53,25.5,25.5,271400.0,19.9393,19.9628,19.9393,19.9393,271400.0
2014-03-03 14:20:00,25.5,25.5,25.48,25.48,375400.0,19.9393,19.9393,19.9237,19.9237,375400.0
2014-03-03 14:30:00,25.48,25.49,25.45,25.49,375600.0,19.9237,19.9315,19.9002,19.9315,375600.0
2014-03-03 14:40:00,25.49,25.53,25.49,25.52,372000.0,19.9315,19.9628,19.9315,19.9549,372000.0
2014-03-03 14:50:00,25.52,25.53,25.48,25.48,385400.0,19.9549,19.9628,19.9237,19.9237,385400.0
2014-03-03 15:00:00,25.48,25.48,25.43,25.45,779400.0,19.9237,19.9237,19.8846,19.9002,779400.0
2014-03-03 15:10:00,25.45,25.46,25.41,25.43,599800.0,19.9002,19.908,19.8689,19.8846,599800.0
2014-03-03 15:20:00,25.43,25.44,25.4,25.43,746400.0,19.8846,19.8924,19.8611,19.8846,746400.0
2014-03-03 15:30:00,25.43,25.45,25.41,25.45,619800.0,19.8846,19.9002,19.8689,19.9002,619800.0
2014-03-03 15:40:00,25.45,25.49,25.45,25.45,1157000.0,19.9002,19.9315,19.9002,19.9002,1157000.0
2014-03-03 15:50:00,25.45,25.5,25.43,25.5,2196200.0,19.9002,19.9393,19.8846,19.9393,2196200.0
2014-03-04 09:30:00,25.7,25.78,25.62,25.7,1209000.0,20.0957,20.1582,20.0331,20.0957,1209000.0
2014-03-04 09:40:00,25.7,25.71,25.64,25.7,685200.0,20.0957,20.1035,20.0488,20.0957,685200.0
2014-03-04 09:50:00,25.7,25.75,25.68,25.74,522800.0,20.0957,20.1348,20.08,20.127,522800.0
2014-03-04 10:00:00,25.74,25.76,25.66,25.7,739600.0,20.127,20.1426,20.0644,20.0957,739600.0
2014-03-04 10:10:00,25.7,25.74,25.68,25.71,708600.0,20.0957,20.127,20.08,20.1035,708600.0
2014-03-04 10:20:00,25.71,25.74,25.71,25.74,532600.0,20.1035,20.127,20.1035,20.127,532600.0
2014-03-04 10:30:00,25.74,25.75,25.71,25.72,549400.0,20.127,20.1348,20.1035,20.1113,549400.0
2014-03-04 10:40:00,25.72,25.75,25.7,25.71,337800.0,20.1113,20.1348,20.0957,20.1035,337800.0
2014-03-04 10:50:00,25.71,25.77,25.7,25.77,227600.0,20.1035,20.1504,20.0957,20.1504,227600.0
2014-03-04 11:00:00,25.77,25.78,25.72,25.73,601600.0,20.1504,20.1582,20.1113,20.1191,601600.0
2014-03-04 11:10:00,25.73,25.75,25.73,25.75,231600.0,20.1191,20.1348,20.1191,20.1348,231600.0
2014-03-04 11:20:00,25.75,25.77,25.73,25.74,237600.0,20.1348,20.1504,20.1191,20.127,237600.0
2014-03-04 11:30:00,25.74,25.75,25.7,25.7,262600.0,20.127,20.1348,20.0957,20.0957,262600.0
2014-03-04 11:40:00,25.7,25.74,25.7,25.72,272800.0,20.0957,20.127,20.0957,20.1113,272800.0
2014-03-04 11:50:00,25.72,25.77,25.72,25.74,228600.0,20.1113,20.1504,20.1113,20.127,228600.0
2014-03-04 12:00:00,25.74,25.76,25.73,25.74,206400.0,20.127,20.1426,20.1191,20.127,206400.0
2014-03-04 12:10:00,25.73,25.76,25.73,25.75,270200.0,20.1191,20.1426,20.1191,20.1348,270200.0
2014-03-04 12:20:00,25.75,25.77,25.75,25.77,183800.0,20.1348,20.1504,20.1348,20.1504,183800.0
2014-03-04 12:30:00,25.77,25.8,25.75,25.79,208800.0,20.1504,20.1739,20.1348,20.1661,208800.0
2014-03-04 12:40:00,25.79,25.79,25.77,25.78,253800.0,20.1661,20.1661,20.1504,20.1582,253800.0
2014-03-04 12:50:00,25.78,25.78,25.78,25.78,212600.0,20.1582,20.1582,20.1582,20.1582,212600.0
2014-03-04 13:00:00,25.78,25.79,25.76,25.78,228800.0,20.1582,20.1661,20.1426,20.1582,228800.0
2014-03-04 13:10:00,25.78,25.79,25.78,25.78,329200.0,20.1582,20.1661,20.1582,20.1582,329200.0
2014-03-04 13:20:00,25.78,25.78,25.73,25.74,313400.0,20.1582,20.1582,20.1191,20.127,313400.0
2014-03-04 13:30:00,25.74,25.75,25.7,25.72,440000.0,20.127,20.1348,20.0957,20.1113,440000.0
2014-03-04 13:40:00,25.71,25.72,25.65,25.66,645600.0,20.1035,20.1113,20.0566,20.0644,645600.0
2014-03-04 13:50:00,25.65,25.68,25.61,25.67,875600.0,20.0566,20.08,20.0253,20.0722,875600.0
2014-03-04 14:00:00,25.67,25.68,25.64,25.68,504000.0,20.0722,20.08,20.0488,20.08,504000.0
2014-03-04 14:10:00,25.68,25.68,25.63,25.64,572200.0,20.08,20.08,20.0409,20.0488,572200.0
2014-03-04 14:20:00,25.64,25.7,25.63,25.68,383600.0,20.0488,20.0957,20.0409,20.08,383600.0
2014-03-04 14:30:00,25.68,25.71,25.65,25.67,357000.0,20.08,20.1035,20.0566,20.0722,357000.0
2014-03-04 14:40:00,25.67,25.71,25.66,25.68,648600.0,20.0722,20.1035,20.0644,20.08,648600.0
2014-03-04 14:50:00,25.68,25.74,25.68,25.71,530000.0,20.08,20.127,20.08,20.1035,530000.0
2014-03-04 15:00:00,25.71,25.73,25.68,25.69,449600.0,20.1035,20.1191,20.08,20.0879,449600.0
2014-03-04 15:10:00,25.69,25.7,25.67,25.7,602600.0,20.0879,20.0957,20.0722,20.0957,602600.0
2014-03-04 15:20:00,25.7,25.7,25.68,25.7,575600.0,20.0957,20.0957,20.08,20.0957,575600.0
2014-03-04 15:30:00,25.69,25.72,25.68,25.68,840600.0,20.0879,20.1113,20.08,20.08,840600.0
2014-03-04 15:40:00,25.68,25.72,25.68,25.68,833200.0,20.08,20.1113,20.08,20.08,833200.0
2014-03-04 15:50:00,25.68,25.7,25.64,25.68,2331400.0,20.08,20.0957,20.0488,20.08,2331400.0
2014-03-05 09:30:00,25.68,25.77,25.57,25.74,1140800.0,20.08,20.1504,19.994,20.127,1140800.0
2014-03-05 09:40:00,25.73,25.79,25.7,25.76,568800.0,20.1191,20.1661,20.0957,20.1426,568800.0
2014-03-05 09:50:00,25.76,25.79,25.7,25.7,577400.0,20.1426,20.1661,20.0957,20.0957,577400.0
2014-03-05 10:00:00,25.7,25.84,25.7,25.81,742200.0,20.0957,20.2051,20.0957,20.1817,742200.0
2014-03-05 10:10:00,25.81,25.89,25.81,25.87,919400.0,20.1817,20.2442,20.1817,20.2286,919400.0
2014-03-05 10:20:00,25.87,25.88,25.84,25.85,929200.0,20.2286,20.2364,20.2051,20.213,929200.0
2014-03-05 10:30:00,25.85,25.92,25.84,25.9,840800.0,20.213,20.2677,20.2051,20.2521,840800.0
2014-03-05 10:40:00,25.9,25.91,25.87,25.88,582800.0,20.2521,20.2599,20.2286,20.2364,582800.0
2014-03-05 10:50:00,25.88,25.92,25.85,25.92,495000.0,20.2364,20.2677,20.213,20.2677,495000.0
2014-03-05 11:00:00,25.92,25.99,25.91,25.99,575800.0,20.2677,20.3224,20.2599,20.3224,575800.0
2014-03-05 11:10:00,25.99,25.99,25.92,25.95,745800.0,20.3224,20.3224,20.2677,20.2912,745800.0
2014-03-05 11:20:00,25.95,26.02,25.95,25.99,767200.0,20.2912,20.3459,20.2912,20.3224,767200.0
2014-03-05 11:30:00,25.99,26.06,25.99,26.06,818800.0,20.3224,20.3772,20.3224,20.3772,818800.0
2014-03-05 11:40:00,26.05,26.09,26.02,26.05,617600.0,20.3694,20.4006,20.3459,20.3694,617600.0
2014-03-05 11:50:00,26.05,26.11,26.04,26.04,751600.0,20.3694,20.4163,20.3615,20.3615,751600.0
2014-03-05 12:00:00,26.04,26.05,25.97,25.97,408400.0,20.3615,20.3694,20.3068,20.3068,408400.0
2014-03-05 12:10:00,25.97,26.03,25.97,26.0,536200.0,20.3068,20.3537,20.3068,20.3303,536200.0
2014-03-05 12:20:00,26.0,26.03,26.0,26.03,365000.0,20.3303,20.3537,20.3303,20.3537,365000.0
2014-03-05 12:30:00,26.03,26.06,26.03,26.05,566000.0,20.3537,20.3772,20.3537,20.3694,566000.0
2014-03-05 12:40:00,26.05,26.08,26.04,26.08,543200.0,20.3694,20.3928,20.3615,20.3928,543200.0
2014-03-05 12:50:00,26.07,26.08,26.06,26.07,513800.0,20.385,20.3928,20.3772,20.385,513800.0
2014-03-05 13:00:00,26.07,26.12,26.07,26.11,532000.0,20.385,20.4241,20.385,20.4163,532000.0
2014-03-05 13:10:00,26.11,26.13,26.1,26.11,1212600.0,20.4163,20.4319,20.4085,20.4163,1212600.0
2014-03-05 13:20:00,26.11,26.13,26.08,26.11,645000.0,20.4163,20.4319,20.3928,20.4163,645000.0
2014-03-05 13:30:00,26.11,26.11,26.09,26.11,503400.0,20.4163,20.4163,20.4006,20.4163,503400.0
2014-03-05 13:40:00,26.11,26.12,26.09,26.11,566000.0,20.4163,20.4241,20.4006,20.4163,566000.0
2014-03-05 13:50:00,26.1,26.11,26.1,26.1,593200.0,20.4085,20.4163,20.4085,20.4085,593200.0
2014-03-05 14:00:00,26.1,26.11,26.07,26.08,379800.0,20.4085,20.4163,20.385,20.3928,379800.0
2014-03-05 14:10:00,26.08,26.1,26.07,26.07,563200.0,20.3928,20.4085,20.385,20.385,563200.0
2014-03-05 14:20:00,26.07,26.08,26.01,26.02,848200.0,20.385,20.3928,20.3381,20.3459,848200.0
2014-03-05 14:30:00,26.02,26.03,25.99,26.0,438600.0,20.3459,20.3537,20.3224,20.3303,438600.0
2014-03-05 14:40:00,25.99,26.0,25.97,25.99,591200.0,20.3224,20.3303,20.3068,20.3224,591200.0
2014-03-05 14:50:00,25.99,25.99,25.97,25.99,528800.0,20.3224,20.3224,20.3068,20.3224,528800.0
2014-03-05 15:00:00,25.99,25.99,25.89,25.9,851000.0,20.3224,20.3224,20.2442,20.2521,851000.0
2014-03-05 15:10:00,25.9,25.95,25.9,25.93,535200.0,20.2521,20.2912,20.2521,20.2755,535200.0
2014-03-05 15:20:00,25.93,25.95,25.92,25.93,649400.0,20.2755,20.2912,20.2677,20.2755,649400.0
2014-03-05 15:30:00,25.93,25.93,25.89,25.91,562800.0,20.2755,20.2755,20.2442,20.2599,562800.0
2014-03-05 15:40:00,25.91,25.93,25.91,25.92,596600.0,20.2599,20.2755,20.2599,20.2677,596600.0
2014-03-05 15:50:00,25.92,25.96,25.91,25.94,2138400.0,20.2677,20.299,20.2599,20.2833,2138400.0
2014-03-06 09:30:00,26.05,26.16,25.94,25.94,1029000.0,20.3694,20.4554,20.2833,20.2833,1029000.0
2014-03-06 09:40:00,25.94,26.01,25.92,25.99,681000.0,20.2833,20.3381,20.2677,20.3224,681000.0
2014-03-06 09:50:00,26.0,26.0,25.94,25.96,732600.0,20.3303,20.3303,20.2833,20.299,732600.0
2014-03-06 10:00:00,25.96,26.0,25.95,25.99,667200.0,20.299,20.3303,20.2912,20.3224,667200.0
2014-03-06 10:10:00,25.99,26.04,25.99,26.04,1055200.0,20.3224,20.3615,20.3224,20.3615,1055200.0
2014-03-06 10:20:00,26.04,26.08,26.02,26.08,683400.0,20.3615,20.3928,20.3459,20.3928,683400.0
2014-03-06 10:30:00,26.08,26.09,26.03,26.06,728200.0,20.3928,20.4006,20.3537,20.3772,728200.0
2014-03-06 10:40:00,26.06,26.11,26.06,26.1,334800.0,20.3772,20.4163,20.3772,20.4085,334800.0
2014-03-06 10:50:00,26.1,26.16,26.09,26.13,519600.0,20.4085,20.4554,20.4006,20.4319,519600.0
2014-03-06 11:00:00,26.13,26.14,26.08,26.08,284000.0,20.4319,20.4397,20.3928,20.3928,284000.0
2014-03-06 11:10:00,26.08,26.11,26.07,26.08,418200.0,20.3928,20.4163,20.385,20.3928,418200.0
2014-03-06 11:20:00,26.08,26.1,26.07,26.08,231400.0,20.3928,20.4085,20.385,20.3928,231400.0
2014-03-06 11:30:00,26.07,26.11,26.05,26.06,883200.0,20.385,20.4163,20.3694,20.3772,883200.0
2014-03-06 11:40:00,26.05,26.1,26.05,26.1,168200.0,20.3694,20.4085,20.3694,20.4085,168200.0
2014-03-06 11:50:00,26.1,26.12,26.09,26.11,477000.0,20.4085,20.4241,20.4006,20.4163,477000.0
2014-03-06 12:00:00,26.11,26.11,26.09,26.1,343600.0,20.4163,20.4163,20.4006,20.4085,343600.0
2014-03-06 12:10:00,26.1,26.1,26.07,26.1,452600.0,20.4085,20.4085,20.385,20.4085,452600.0
2014-03-06 12:20:00,26.09,26.11,26.0,26.06,761200.0,20.4006,20.4163,20.3303,20.3772,761200.0
2014-03-06 12:30:00,26.06,26.08,26.04,26.07,718400.0,20.3772,20.3928,20.3615,20.385,718400.0
2014-03-06 12:40:00,26.07,26.08,26.04,26.04,413000.0,20.385,20.3928,20.3615,20.3615,413000.0
2014-03-06 12:50:00,26.04,26.09,26.03,26.09,240600.0,20.3615,20.4006,20.3537,20.4006,240600.0
2014-03-06 13:00:00,26.09,26.1,26.06,26.09,300800.0,20.4006,20.4085,20.3772,20.4006,300800.0
2014-03-06 13:10:00,26.08,26.09,26.05,26.07,324400.0,20.3928,20.4006,20.3694,20.385,324400.0
2014-03-06 13:20:00,26.07,26.08,26.01,26.02,703200.0,20.385,20.3928,20.3381,20.3459,703200.0
2014-03-06 13:30:00,26.03,26.03,26.0,26.0,484400.0,20.3537,20.3537,20.3303,20.3303,484400.0
2014-03-06 13:40:00,26.0,26.04,25.98,25.99,739200.0,20.3303,20.3615,20.3146,20.3224,739200.0
2014-03-06 13:50:00,25.99,26.02,25.98,26.01,435800.0,20.3224,20.3459,20.3146,20.3381,435800.0
2014-03-06 14:00:00,26.01,26.02,25.99,26.02,583200.0,20.3381,20.3459,20.3224,20.3459,583200.0
2014-03-06 14:10:00,26.0,26.02,25.98,25.99,365400.0,20.3303,20.3459,20.3146,20.3224,365400.0
2014-03-06 14:20:00,25.99,26.01,25.97,26.0,533200.0,20.3224,20.3381,20.3068,20.3303,533200.0
2014-03-06 14:30:00,26.01,26.03,26.0,26.02,304400.0,20.3381,20.3537,20.3303,20.3459,304400.0
2014-03-06 14:40:00,26.02,26.03,26.0,26.02,362400.0,20.3459,20.3537,20.3303,20.3459,362400.0
2014-03-06 14:50:00,26.02,26.03,25.98,25.99,480000.0,20.3459,20.3537,20.3146,20.3224,480000.0
2014-03-06 15:00:00,25.99,26.03,25.99,26.02,393000.0,20.3224,20.3537,20.3224,20.3459,393000.0
2014-03-06 15:10:00,26.02,26.03,26.0,26.02,376400.0,20.3459,20.3537,20.3303,20.3459,376400.0
2014-03-06 15:20:00,26.02,26.03,26.01,26.02,285800.0,20.3459,20.3537,20.3381,20.3459,285800.0
2014-03-06 15:30:00,26.02,26.07,26.02,26.05,535600.0,20.3459,20.385,20.3459,20.3694,535600.0
2014-03-06 15:40:00,26.05,26.07,26.01,26.02,797200.0,20.3694,20.385,20.3381,20.3459,797200.0
2014-03-06 15:50:00,26.02,26.07,26.0,26.07,1892400.0,20.3459,20.385,20.3303,20.385,1892400.0
2014-03-07 09:30:00,26.14,26.18,26.0,26.11,716400.0,20.4397,20.471,20.3303,20.4163,716400.0
2014-03-07 09:40:00,26.11,26.11,25.99,25.99,603800.0,20.4163,20.4163,20.3224,20.3224,603800.0
2014-03-07 09:50:00,25.99,26.03,25.91,25.99,1145800.0,20.3224,20.3537,20.2599,20.3224,1145800.0
2014-03-07 10:00:00,25.99,26.03,25.95,25.97,1109400.0,20.3224,20.3537,20.2912,20.3068,1109400.0
2014-03-07 10:10:00,25.97,25.98,25.91,25.95,524200.0,20.3068,20.3146,20.2599,20.2912,524200.0
2014-03-07 10:20:00,25.95,25.96,25.89,25.91,647000.0,20.2912,20.299,20.2442,20.2599,647000.0
2014-03-07 10:30:00,25.91,25.96,25.87,25.9,631600.0,20.2599,20.299,20.2286,20.2521,631600.0
2014-03-07 10:40:00,25.9,25.93,25.82,25.84,963600.0,20.2521,20.2755,20.1895,20.2051,963600.0
2014-03-07 10:50:00,25.85,25.85,25.81,25.83,361600.0,20.213,20.213,20.1817,20.1973,361600.0
2014-03-07 11:00:00,25.83,25.83,25.75,25.78,525200.0,20.1973,20.1973,20.1348,20.1582,525200.0
2014-03-07 11:10:00,25.78,25.79,25.75,25.79,551400.0,20.1582,20.1661,20.1348,20.1661,551400.0
2014-03-07 11:20:00,25.78,25.8,25.72,25.8,963000.0,20.1582,20.1739,20.1113,20.1739,963000.0
2014-03-07 11:30:00,25.81,25.85,25.78,25.84,259400.0,20.1817,20.213,20.1582,20.2051,259400.0
2014-03-07 11:40:00,25.84,25.9,25.83,25.88,461200.0,20.2051,20.2521,20.1973,20.2364,461200.0
2014-03-07 11:50:00,25.88,25.93,25.86,25.92,903400.0,20.2364,20.2755,20.2208,20.2677,903400.0
2014-03-07 12:00:00,25.92,25.92,25.88,25.9,559800.0,20.2677,20.2677,20.2364,20.2521,559800.0
2014-03-07 12:10:00,25.89,25.9,25.88,25.89,386200.0,20.2442,20.2521,20.2364,20.2442,386200.0
2014-03-07 12:20:00,25.9,25.92,25.89,25.9,281400.0,20.2521,20.2677,20.2442,20.2521,281400.0
2014-03-07 12:30:00,25.9,25.9,25.88,25.89,219000.0,20.2521,20.2521,20.2364,20.2442,219000.0
2014-03-07 12:40:00,25.89,25.89,25.88,25.89,125400.0,20.2442,20.2442,20.2364,20.2442,125400.0
2014-03-07 12:50:00,25.89,25.9,25.88,25.89,168200.0,20.2442,20.2521,20.2364,20.2442,168200.0
2014-03-07 13:00:00,25.89,25.93,25.87,25.92,672800.0,20.2442,20.2755,20.2286,20.2677,672800.0
2014-03-07 13:10:00,25.92,25.94,25.91,25.91,393000.0,20.2677,20.2833,20.2599,20.2599,393000.0
2014-03-07 13:20:00,25.91,25.93,25.91,25.92,223200.0,20.2599,20.2755,20.2599,20.2677,223200.0
2014-03-07 13:30:00,25.93,25.93,25.9,25.9,285000.0,20.2755,20.2755,20.2521,20.2521,285000.0
2014-03-07 13:40:00,25.91,25.93,25.9,25.91,190800.0,20.2599,20.2755,20.2521,20.2599,190800.0
2014-03-07 13:50:00,25.91,25.93,25.9,25.9,281000.0,20.2599,20.2755,20.2521,20.2521,281000.0
2014-03-07 14:00:00,25.9,25.92,25.88,25.88,418200.0,20.2521,20.2677,20.2364,20.2364,418200.0
2014-03-07 14:10:00,25.88,25.91,25.85,25.85,255600.0,20.2364,20.2599,20.213,20.213,255600.0
2014-03-07 14:20:00,25.85,25.85,25.81,25.85,257200.0,20.213,20.213,20.1817,20.213,257200.0
2014-03-07 14:30:00,25.85,25.86,25.82,25.84,213800.0,20.213,20.2208,20.1895,20.2051,213800.0
2014-03-07 14:40:00,25.84,25.86,25.81,25.85,330200.0,20.2051,20.2208,20.1817,20.213,330200.0
2014-03-07 14:50:00,25.85,25.89,25.85,25.86,457000.0,20.213,20.2442,20.213,20.2208,457000.0
2014-03-07 15:00:00,25.86,25.89,25.85,25.85,375000.0,20.2208,20.2442,20.213,20.213,375000.0
2014-03-07 15:10:00,25.86,25.86,25.84,25.84,449400.0,20.2208,20.2208,20.2051,20.2051,449400.0
2014-03-07 15:20:00,25.84,25.85,25.81,25.81,441800.0,20.2051,20.213,20.1817,20.1817,441800.0
2014-03-07 15:30:00,25.81,25.83,25.78,25.79,521800.0,20.1817,20.1973,20.1582,20.1661,521800.0
2014-03-07 15:40:00,25.79,25.81,25.79,25.8,856000.0,20.1661,20.1817,20.1661,20.1739,856000.0
2014-03-07 15:50:00,25.81,25.82,25.79,25.82,2751600.0,20.1817,20.1895,20.1661,20.1895,2751600.0
2014-03-10 09:30:00,25.84,25.84,25.77,25.8,467600.0,20.2051,20.2051,20.1504,20.1739,467600.0
2014-03-10 09:40:00,25.8,25.89,25.77,25.89,523600.0,20.1739,20.2442,20.1504,20.2442,523600.0
2014-03-10 09:50:00,25.89,25.95,25.88,25.89,520200.0,20.2442,20.2912,20.2364,20.2442,520200.0
2014-03-10 10:00:00,25.9,25.91,25.85,25.87,300800.0,20.2521,20.2599,20.213,20.2286,300800.0
2014-03-10 10:10:00,25.88,25.89,25.82,25.82,482600.0,20.2364,20.2442,20.1895,20.1895,482600.0
2014-03-10 10:20:00,25.83,25.84,25.82,25.83,362200.0,20.1973,20.2051,20.1895,20.1973,362200.0
2014-03-10 10:30:00,25.82,25.83,25.73,25.73,458800.0,20.1895,20.1973,20.1191,20.1191,458800.0
2014-03-10 10:40:00,25.73,25.75,25.69,25.72,425800.0,20.1191,20.1348,20.0879,20.1113,425800.0
2014-03-10 10:50:00,25.71,25.72,25.69,25.69,367400.0,20.1035,20.1113,20.0879,20.0879,367400.0
2014-03-10 11:00:00,25.69,25.71,25.67,25.7,305400.0,20.0879,20.1035,20.0722,20.0957,305400.0
2014-03-10 11:10:00,25.7,25.75,25.7,25.75,383600.0,20.0957,20.1348,20.0957,20.1348,383600.0
2014-03-10 11:20:00,25.75,25.79,25.74,25.75,344400.0,20.1348,20.1661,20.127,20.1348,344400.0
2014-03-10 11:30:00,25.75,25.77,25.72,25.73,279400.0,20.1348,20.1504,20.1113,20.1191,279400.0
2014-03-10 11:40:00,25.72,25.75,25.72,25.73,214400.0,20.1113,20.1348,20.1113,20.1191,214400.0
2014-03-10 11:50:00,25.73,25.73,25.68,25.69,233800.0,20.1191,20.1191,20.08,20.0879,233800.0
2014-03-10 12:00:00,25.69,25.7,25.66,25.67,227800.0,20.0879,20.0957,20.0644,20.0722,227800.0
2014-03-10 12:10:00,25.67,25.68,25.66,25.67,193800.0,20.0722,20.08,20.0644,20.0722,193800.0
2014-03-10 12:20:00,25.67,25.7,25.66,25.69,154600.0,20.0722,20.0957,20.0644,20.0879,154600.0
2014-03-10 12:30:00,25.69,25.72,25.68,25.71,160400.0,20.0879,20.1113,20.08,20.1035,160400.0
2014-03-10 12:40:00,25.71,25.73,25.69,25.72,238600.0,20.1035,20.1191,20.0879,20.1113,238600.0
2014-03-10 12:50:00,25.72,25.78,25.72,25.77,236000.0,20.1113,20.1582,20.1113,20.1504,236000.0
2014-03-10 13:00:00,25.77,25.78,25.73,25.73,270000.0,20.1504,20.1582,20.1191,20.1191,270000.0
2014-03-10 13:10:00,25.73,25.74,25.68,25.68,312200.0,20.1191,20.127,20.08,20.08,312200.0
2014-03-10 13:20:00,25.69,25.72,25.68,25.72,315200.0,20.0879,20.1113,20.08,20.1113,315200.0
2014-03-10 13:30:00,25.72,25.72,25.66,25.67,356800.0,20.1113,20.1113,20.0644,20.0722,356800.0
2014-03-10 13:40:00,25.67,25.7,25.66,25.68,263200.0,20.0722,20.0957,20.0644,20.08,263200.0
2014-03-10 13:50:00,25.68,25.71,25.68,25.68,317400.0,20.08,20.1035,20.08,20.08,317400.0
2014-03-10 14:00:00,25.68,25.7,25.66,25.69,411400.0,20.08,20.0957,20.0644,20.0879,411400.0
2014-03-10 14:10:00,25.68,25.72,25.67,25.71,464400.0,20.08,20.1113,20.0722,20.1035,464400.0
2014-03-10 14:20:00,25.71,25.72,25.69,25.71,516800.0,20.1035,20.1113,20.0879,20.1035,516800.0
2014-03-10 14:30:00,25.72,25.72,25.68,25.68,281800.0,20.1113,20.1113,20.08,20.08,281800.0
2014-03-10 14:40:00,25.68,25.71,25.67,25.69,373200.0,20.08,20.1035,20.0722,20.0879,373200.0
2014-03-10 14:50:00,25.68,25.7,25.68,25.69,322400.0,20.08,20.0957,20.08,20.0879,322400.0
2014-03-10 15:00:00,25.7,25.71,25.68,25.7,337400.0,20.0957,20.1035,20.08,20.0957,337400.0
2014-03-10 15:10:00,25.7,25.71,25.68,25.7,269000.0,20.0957,20.1035,20.08,20.0957,269000.0
2014-03-10 15:20:00,25.7,25.75,25.7,25.74,378800.0,20.0957,20.1348,20.0957,20.127,378800.0
2014-03-10 15:30:00,25.75,25.75,25.74,25.74,558400.0,20.1348,20.1348,20.127,20.127,558400.0
2014-03-10 15:40:00,25.74,25.77,25.74,25.77,741200.0,20.127,20.1504,20.127,20.1504,741200.0
2014-03-10 15:50:00,25.77,25.79,25.74,25.75,2488200.0,20.1504,20.1661,20.127,20.1348,2488200.0
2014-03-11 09:30:00,25.86,25.86,25.74,25.81,440600.0,20.2208,20.2208,20.127,20.1817,440600.0
2014-03-11 09:40:00,25.81,25.81,25.74,25.78,324200.0,20.1817,20.1817,20.127,20.1582,324200.0
2014-03-11 09:50:00,25.78,25.81,25.73,25.81,322000.0,20.1582,20.1817,20.1191,20.1817,322000.0
2014-03-11 10:00:00,25.81,25.82,25.71,25.77,932400.0,20.1817,20.1895,20.1035,20.1504,932400.0
2014-03-11 10:10:00,25.77,25.8,25.75,25.8,439200.0,20.1504,20.1739,20.1348,20.1739,439200.0
2014-03-11 10:20:00,25.8,25.83,25.78,25.83,421000.0,20.1739,20.1973,20.1582,20.1973,421000.0
2014-03-11 10:30:00,25.83,25.88,25.82,25.83,791400.0,20.1973,20.2364,20.1895,20.1973,791400.0
2014-03-11 10:40:00,25.83,25.84,25.79,25.8,297400.0,20.1973,20.2051,20.1661,20.1739,297400.0
2014-03-11 10:50:00,25.8,25.86,25.8,25.84,699400.0,20.1739,20.2208,20.1739,20.2051,699400.0
2014-03-11 11:00:00,25.84,25.85,25.8,25.81,208600.0,20.2051,20.213,20.1739,20.1817,208600.0
2014-03-11 11:10:00,25.81,25.83,25.8,25.81,186200.0,20.1817,20.1973,20.1739,20.1817,186200.0
2014-03-11 11:20:00,25.81,25.82,25.79,25.79,283000.0,20.1817,20.1895,20.1661,20.1661,283000.0
2014-03-11 11:30:00,25.8,25.8,25.75,25.75,460600.0,20.1739,20.1739,20.1348,20.1348,460600.0
2014-03-11 11:40:00,25.75,25.75,25.68,25.72,402800.0,20.1348,20.1348,20.08,20.1113,402800.0
2014-03-11 11:50:00,25.72,25.73,25.7,25.71,294400.0,20.1113,20.1191,20.0957,20.1035,294400.0
2014-03-11 12:00:00,25.71,25.71,25.64,25.64,387600.0,20.1035,20.1035,20.0488,20.0488,387600.0
2014-03-11 12:10:00,25.64,25.64,25.6,25.6,529600.0,20.0488,20.0488,20.0175,20.0175,529600.0
2014-03-11 12:20:00,25.6,25.68,25.59,25.66,240200.0,20.0175,20.08,20.0097,20.0644,240200.0
2014-03-11 12:30:00,25.66,25.68,25.64,25.66,442600.0,20.0644,20.08,20.0488,20.0644,442600.0
2014-03-11 12:40:00,25.66,25.7,25.63,25.68,293600.0,20.0644,20.0957,20.0409,20.08,293600.0
2014-03-11 12:50:00,25.68,25.68,25.67,25.68,224800.0,20.08,20.08,20.0722,20.08,224800.0
2014-03-11 13:00:00,25.67,25.68,25.65,25.67,254400.0,20.0722,20.08,20.0566,20.0722,254400.0
2014-03-11 13:10:00,25.67,25.7,25.67,25.69,114600.0,20.0722,20.0957,20.0722,20.0879,114600.0
2014-03-11 13:20:00,25.68,25.7,25.64,25.66,391800.0,20.08,20.0957,20.0488,20.0644,391800.0
2014-03-11 13:30:00,25.66,25.68,25.64,25.66,500000.0,20.0644,20.08,20.0488,20.0644,500000.0
2014-03-11 13:40:00,25.66,25.7,25.65,25.68,407600.0,20.0644,20.0957,20.0566,20.08,407600.0
2014-03-11 13:50:00,25.68,25.71,25.68,25.69,297600.0,20.08,20.1035,20.08,20.0879,297600.0
2014-03-11 14:00:00,25.69,25.73,25.68,25.71,317600.0,20.0879,20.1191,20.08,20.1035,317600.0
2014-03-11 14:10:00,25.71,25.73,25.7,25.7,332400.0,20.1035,20.1191,20.0957,20.0957,332400.0
2014-03-11 14:20:00,25.7,25.7,25.67,25.7,370600.0,20.0957,20.0957,20.0722,20.0957,370600.0
2014-03-11 14:30:00,25.69,25.7,25.6,25.62,1027000.0,20.0879,20.0957,20.0175,20.0331,1027000.0
2014-03-11 14:40:00,25.62,25.64,25.61,25.64,710600.0,20.0331,20.0488,20.0253,20.0488,710600.0
2014-03-11 14:50:00,25.64,25.64,25.6,25.6,672600.0,20.0488,20.0488,20.0175,20.0175,672600.0
2014-03-11 15:00:00,25.6,25.61,25.53,25.55,1234000.0,20.0175,20.0253,19.9628,19.9784,1234000.0
2014-03-11 15:10:00,25.55,25.59,25.5,25.57,1018200.0,19.9784,20.0097,19.9393,19.994,1018200.0
2014-03-11 15:20:00,25.57,25.6,25.55,25.56,806000.0,19.994,20.0175,19.9784,19.9862,806000.0
2014-03-11 15:30:00,25.56,25.6,25.55,25.55,1244400.0,19.9862,20.0175,19.9784,19.9784,1244400.0
2014-03-11 15:40:00,25.55,25.59,25.54,25.59,1077600.0,19.9784,20.0097,19.9706,20.0097,1077600.0
2014-03-11 15:50:00,25.58,25.61,25.56,25.61,2561200.0,20.0018,20.0253,19.9862,20.0253,2561200.0
2014-03-12 09:30:00,25.56,25.6,25.42,25.46,952600.0,19.9862,20.0175,19.8767,19.908,952600.0
2014-03-12 09:40:00,25.46,25.46,25.32,25.4,1342000.0,19.908,19.908,19.7985,19.8611,1342000.0
2014-03-12 09:50:00,25.4,25.41,25.31,25.38,1246000.0,19.8611,19.8689,19.7907,19.8455,1246000.0
2014-03-12 10:00:00,25.38,25.48,25.38,25.41,1070400.0,19.8455,19.9237,19.8455,19.8689,1070400.0
2014-03-12 10:10:00,25.41,25.45,25.4,25.41,899000.0,19.8689,19.9002,19.8611,19.8689,899000.0
2014-03-12 10:20:00,25.42,25.5,25.41,25.45,766200.0,19.8767,19.9393,19.8689,19.9002,766200.0
2014-03-12 10:30:00,25.45,25.55,25.45,25.5,429400.0,19.9002,19.9784,19.9002,19.9393,429400.0
2014-03-12 10:40:00,25.5,25.5,25.42,25.43,467200.0,19.9393,19.9393,19.8767,19.8846,467200.0
2014-03-12 10:50:00,25.43,25.5,25.41,25.49,375200.0,19.8846,19.9393,19.8689,19.9315,375200.0
2014-03-12 11:00:00,25.48,25.49,25.43,25.47,494400.0,19.9237,19.9315,19.8846,19.9158,494400.0
2014-03-12 11:10:00,25.47,25.48,25.43,25.43,388800.0,19.9158,19.9237,19.8846,19.8846,388800.0
2014-03-12 11:20:00,25.43,25.45,25.41,25.43,565800.0,19.8846,19.9002,19.8689,19.8846,565800.0
2014-03-12 11:30:00,25.43,25.43,25.4,25.42,519000.0,19.8846,19.8846,19.8611,19.8767,519000.0
2014-03-12 11:40:00,25.42,25.44,25.39,25.39,551200.0,19.8767,19.8924,19.8533,19.8533,551200.0
2014-03-12 11:50:00,25.39,25.4,25.38,25.39,433000.0,19.8533,19.8611,19.8455,19.8533,433000.0
2014-03-12 12:00:00,25.38,25.42,25.38,25.41,248000.0,19.8455,19.8767,19.8455,19.8689,248000.0
2014-03-12 12:10:00,25.41,25.43,25.39,25.42,279800.0,19.8689,19.8846,19.8533,19.8767,279800.0
2014-03-12 12:20:00,25.42,25.43,25.41,25.43,369400.0,19.8767,19.8846,19.8689,19.8846,369400.0
2014-03-12 12:30:00,25.43,25.43,25.39,25.39,262000.0,19.8846,19.8846,19.8533,19.8533,262000.0
2014-03-12 12:40:00,25.4,25.4,25.38,25.39,166600.0,19.8611,19.8611,19.8455,19.8533,166600.0
2014-03-12 12:50:00,25.39,25.44,25.38,25.44,238600.0,19.8533,19.8924,19.8455,19.8924,238600.0
2014-03-12 13:00:00,25.43,25.43,25.4,25.4,151400.0,19.8846,19.8846,19.8611,19.8611,151400.0
2014-03-12 13:10:00,25.4,25.4,25.38,25.39,229400.0,19.8611,19.8611,19.8455,19.8533,229400.0
2014-03-12 13:20:00,25.39,25.39,25.36,25.38,450400.0,19.8533,19.8533,19.8298,19.8455,450400.0
2014-03-12 13:30:00,25.38,25.39,25.37,25.38,366600.0,19.8455,19.8533,19.8376,19.8455,366600.0
2014-03-12 13:40:00,25.38,25.39,25.37,25.38,272200.0,19.8455,19.8533,19.8376,19.8455,272200.0
2014-03-12 13:50:00,25.38,25.4,25.38,25.39,232000.0,19.8455,19.8611,19.8455,19.8533,232000.0
2014-03-12 14:00:00,25.39,25.45,25.39,25.43,342800.0,19.8533,19.9002,19.8533,19.8846,342800.0
2014-03-12 14:10:00,25.43,25.48,25.43,25.48,280400.0,19.8846,19.9237,19.8846,19.9237,280400.0
2014-03-12 14:20:00,25.48,25.52,25.48,25.5,405400.0,19.9237,19.9549,19.9237,19.9393,405400.0
2014-03-12 14:30:00,25.5,25.5,25.47,25.48,169800.0,19.9393,19.9393,19.9158,19.9237,169800.0
2014-03-12 14:40:00,25.48,25.5,25.47,25.5,236000.0,19.9237,19.9393,19.9158,19.9393,236000.0
2014-03-12 14:50:00,25.5,25.5,25.46,25.46,243400.0,19.9393,19.9393,19.908,19.908,243400.0
2014-03-12 15:00:00,25.47,25.47,25.46,25.47,247400.0,19.9158,19.9158,19.908,19.9158,247400.0
2014-03-12 15:10:00,25.46,25.47,25.41,25.42,308800.0,19.908,19.9158,19.8689,19.8767,308800.0
2014-03-12 15:20:00,25.43,25.43,25.41,25.41,327600.0,19.8846,19.8846,19.8689,19.8689,327600.0
2014-03-12 15:30:00,25.41,25.45,25.41,25.45,426400.0,19.8689,19.9002,19.8689,19.9002,426400.0
2014-03-12 15:40:00,25.45,25.46,25.43,25.45,675600.0,19.9002,19.908,19.8846,19.9002,675600.0
2014-03-12 15:50:00,25.45,25.52,25.45,25.49,1835000.0,19.9002,19.9549,19.9002,19.9315,1835000.0
2014-03-13 09:30:00,25.56,25.59,25.5,25.57,767400.0,19.9862,20.0097,19.9393,19.994,767400.0
2014-03-13 09:40:00,25.57,25.6,25.5,25.5,581200.0,19.994,20.0175,19.9393,19.9393,581200.0
2014-03-13 09:50:00,25.5,25.51,25.45,25.5,395400.0,19.9393,19.9471,19.9002,19.9393,395400.0
2014-03-13 10:00:00,25.5,25.5,25.43,25.45,480400.0,19.9393,19.9393,19.8846,19.9002,480400.0
2014-03-13 10:10:00,25.45,25.46,25.34,25.35,712000.0,19.9002,19.908,19.8142,19.822,712000.0
2014-03-13 10:20:00,25.35,25.42,25.35,25.39,333600.0,19.822,19.8767,19.822,19.8533,333600.0
2014-03-13 10:30:00,25.39,25.39,25.32,25.34,645800.0,19.8533,19.8533,19.7985,19.8142,645800.0
2014-03-13 10:40:00,25.34,25.34,25.25,25.27,998600.0,19.8142,19.8142,19.7438,19.7594,998600.0
2014-03-13 10:50:00,25.27,25.31,25.24,25.28,843600.0,19.7594,19.7907,19.736,19.7673,843600.0
2014-03-13 11:00:00,25.28,25.34,25.27,25.31,418400.0,19.7673,19.8142,19.7594,19.7907,418400.0
2014-03-13 11:10:00,25.32,25.36,25.31,25.33,473000.0,19.7985,19.8298,19.7907,19.8064,473000.0
2014-03-13 11:20:00,25.34,25.38,25.32,25.33,533200.0,19.8142,19.8455,19.7985,19.8064,533200.0
2014-03-13 11:30:00,25.33,25.35,25.31,25.34,216400.0,19.8064,19.822,19.7907,19.8142,216400.0
2014-03-13 11:40:00,25.34,25.35,25.31,25.31,278200.0,19.8142,19.822,19.7907,19.7907,278200.0
2014-03-13 11:50:00,25.31,25.33,25.28,25.3,1142000.0,19.7907,19.8064,19.7673,19.7829,1142000.0
2014-03-13 12:00:00,25.3,25.33,25.3,25.33,1807800.0,19.7829,19.8064,19.7829,19.8064,1807800.0
2014-03-13 12:10:00,25.33,25.33,25.29,25.32,526400.0,19.8064,19.8064,19.7751,19.7985,526400.0
2014-03-13 12:20:00,25.32,25.33,25.27,25.29,462600.0,19.7985,19.8064,19.7594,19.7751,462600.0
2014-03-13 12:30:00,25.28,25.29,25.22,25.22,559800.0,19.7673,19.7751,19.7204,19.7204,559800.0
2014-03-13 12:40:00,25.22,25.24,25.18,25.18,797400.0,19.7204,19.736,19.6891,19.6891,797400.0
2014-03-13 12:50:00,25.18,25.19,25.11,25.14,745600.0,19.6891,19.6969,19.6343,19.6578,745600.0
2014-03-13 13:00:00,25.14,25.18,25.09,25.18,1297600.0,19.6578,19.6891,19.6187,19.6891,1297600.0
2014-03-13 13:10:00,25.18,25.23,25.18,25.22,492000.0,19.6891,19.7282,19.6891,19.7204,492000.0
2014-03-13 13:20:00,25.21,25.25,25.2,25.25,506800.0,19.7125,19.7438,19.7047,19.7438,506800.0
2014-03-13 13:30:00,25.25,25.25,25.2,25.2,741200.0,19.7438,19.7438,19.7047,19.7047,741200.0
2014-03-13 13:40:00,25.19,25.24,25.18,25.22,457200.0,19.6969,19.736,19.6891,19.7204,457200.0
2014-03-13 13:50:00,25.22,25.22,25.17,25.18,390400.0,19.7204,19.7204,19.6813,19.6891,390400.0
2014-03-13 14:00:00,25.19,25.21,25.15,25.18,390200.0,19.6969,19.7125,19.6656,19.6891,390200.0
2014-03-13 14:10:00,25.18,25.22,25.18,25.2,566400.0,19.6891,19.7204,19.6891,19.7047,566400.0
2014-03-13 14:20:00,25.2,25.21,25.14,25.15,730800.0,19.7047,19.7125,19.6578,19.6656,730800.0
2014-03-13 14:30:00,25.15,25.21,25.15,25.19,448400.0,19.6656,19.7125,19.6656,19.6969,448400.0
2014-03-13 14:40:00,25.2,25.2,25.13,25.15,633400.0,19.7047,19.7047,19.65,19.6656,633400.0
2014-03-13 14:50:00,25.15,25.18,25.15,25.16,524400.0,19.6656,19.6891,19.6656,19.6734,524400.0
2014-03-13 15:00:00,25.16,25.2,25.13,25.13,737600.0,19.6734,19.7047,19.65,19.65,737600.0
2014-03-13 15:10:00,25.13,25.18,25.13,25.17,670200.0,19.65,19.6891,19.65,19.6813,670200.0
2014-03-13 15:20:00,25.17,25.21,25.17,25.2,1035400.0,19.6813,19.7125,19.6813,19.7047,1035400.0
2014-03-13 15:30:00,25.2,25.23,25.18,25.23,699600.0,19.7047,19.7282,19.6891,19.7282,699600.0
2014-03-13 15:40:00,25.23,25.25,25.22,25.25,932000.0,19.7282,19.7438,19.7204,19.7438,932000.0
2014-03-13 15:50:00,25.24,25.24,25.2,25.24,1693800.0,19.736,19.736,19.7047,19.736,1693800.0
2014-03-14 09:30:00,25.16,25.3,25.15,25.25,993400.0,19.6734,19.7829,19.6656,19.7438,993400.0
2014-03-14 09:40:00,25.25,25.3,25.22,25.22,776800.0,19.7438,19.7829,19.7204,19.7204,776800.0
2014-03-14 09:50:00,25.22,25.23,25.12,25.13,623000.0,19.7204,19.7282,19.6422,19.65,623000.0
2014-03-14 10:00:00,25.13,25.25,25.13,25.24,1130000.0,19.65,19.7438,19.65,19.736,1130000.0
2014-03-14 10:10:00,25.24,25.27,25.2,25.23,814200.0,19.736,19.7594,19.7047,19.7282,814200.0
2014-03-14 10:20:00,25.23,25.23,25.17,25.17,724600.0,19.7282,19.7282,19.6813,19.6813,724600.0
2014-03-14 10:30:00,25.17,25.22,25.15,25.19,666800.0,19.6813,19.7204,19.6656,19.6969,666800.0
2014-03-14 10:40:00,25.19,25.21,25.17,25.18,631200.0,19.6969,19.7125,19.6813,19.6891,631200.0
2014-03-14 10:50:00,25.19,25.21,25.17,25.18,546200.0,19.6969,19.7125,19.6813,19.6891,546200.0
2014-03-14 11:00:00,25.18,25.19,25.14,25.14,599400.0,19.6891,19.6969,19.6578,19.6578,599400.0
2014-03-14 11:10:00,25.14,25.14,25.11,25.11,419800.0,19.6578,19.6578,19.6343,19.6343,419800.0
2014-03-14 11:20:00,25.11,25.15,25.09,25.13,723000.0,19.6343,19.6656,19.6187,19.65,723000.0
2014-03-14 11:30:00,25.13,25.2,25.13,25.2,754600.0,19.65,19.7047,19.65,19.7047,754600.0
2014-03-14 11:40:00,25.2,25.32,25.17,25.29,1167000.0,19.7047,19.7985,19.6813,19.7751,1167000.0
2014-03-14 11:50:00,25.29,25.33,25.28,25.31,1381200.0,19.7751,19.8064,19.7673,19.7907,1381200.0
2014-03-14 12:00:00,25.31,25.34,25.29,25.31,751000.0,19.7907,19.8142,19.7751,19.7907,751000.0
2014-03-14 12:10:00,25.31,25.36,25.31,25.35,957800.0,19.7907,19.8298,19.7907,19.822,957800.0
2014-03-14 12:20:00,25.36,25.38,25.31,25.31,675600.0,19.8298,19.8455,19.7907,19.7907,675600.0
2014-03-14 12:30:00,25.31,25.35,25.29,25.32,623800.0,19.7907,19.822,19.7751,19.7985,623800.0
2014-03-14 12:40:00,25.32,25.38,25.31,25.36,441400.0,19.7985,19.8455,19.7907,19.8298,441400.0
2014-03-14 12:50:00,25.36,25.38,25.34,25.37,448600.0,19.8298,19.8455,19.8142,19.8376,448600.0
2014-03-14 13:00:00,25.37,25.38,25.32,25.33,338600.0,19.8376,19.8455,19.7985,19.8064,338600.0
2014-03-14 13:10:00,25.33,25.38,25.33,25.38,283200.0,19.8064,19.8455,19.8064,19.8455,283200.0
2014-03-14 13:20:00,25.38,25.38,25.31,25.35,251000.0,19.8455,19.8455,19.7907,19.822,251000.0
2014-03-14 13:30:00,25.35,25.38,25.33,25.36,320200.0,19.822,19.8455,19.8064,19.8298,320200.0
2014-03-14 13:40:00,25.36,25.36,25.31,25.34,285400.0,19.8298,19.8298,19.7907,19.8142,285400.0
2014-03-14 13:50:00,25.33,25.38,25.33,25.36,435400.0,19.8064,19.8455,19.8064,19.8298,435400.0
2014-03-14 14:00:00,25.36,25.38,25.35,25.36,508800.0,19.8298,19.8455,19.822,19.8298,508800.0
2014-03-14 14:10:00,25.36,25.4,25.35,25.39,570000.0,19.8298,19.8611,19.822,19.8533,570000.0
2014-03-14 14:20:00,25.39,25.39,25.36,25.38,302000.0,19.8533,19.8533,19.8298,19.8455,302000.0
2014-03-14 14:30:00,25.38,25.39,25.36,25.36,651400.0,19.8455,19.8533,19.8298,19.8298,651400.0
2014-03-14 14:40:00,25.36,25.39,25.33,25.35,622400.0,19.8298,19.8533,19.8064,19.822,622400.0
2014-03-14 14:50:00,25.35,25.36,25.32,25.32,502000.0,19.822,19.8298,19.7985,19.7985,502000.0
2014-03-14 15:00:00,25.33,25.35,25.32,25.33,360000.0,19.8064,19.822,19.7985,19.8064,360000.0
2014-03-14 15:10:00,25.33,25.34,25.31,25.33,489800.0,19.8064,19.8142,19.7907,19.8064,489800.0
2014-03-14 15:20:00,25.33,25.35,25.32,25.32,578200.0,19.8064,19.822,19.7985,19.7985,578200.0
2014-03-14 15:30:00,25.32,25.36,25.3,25.33,663800.0,19.7985,19.8298,19.7829,19.8064,663800.0
2014-03-14 15:40:00,25.33,25.34,25.3,25.31,675200.0,19.8064,19.8142,19.7829,19.7907,675200.0
2014-03-14 15:50:00,25.31,25.34,25.3,25.32,2089600.0,19.7907,19.8142,19.7829,19.7985,2089600.0
2014-03-17 09:30:00,25.49,25.49,25.31,25.44,840400.0,19.9315,19.9315,19.7907,19.8924,840400.0
2014-03-17 09:40:00,25.45,25.49,25.42,25.45,814000.0,19.9002,19.9315,19.8767,19.9002,814000.0
2014-03-17 09:50:00,25.45,25.47,25.36,25.41,396600.0,19.9002,19.9158,19.8298,19.8689,396600.0
2014-03-17 10:00:00,25.4,25.5,25.4,25.44,435200.0,19.8611,19.9393,19.8611,19.8924,435200.0
2014-03-17 10:10:00,25.43,25.47,25.4,25.41,446400.0,19.8846,19.9158,19.8611,19.8689,446400.0
2014-03-17 10:20:00,25.41,25.43,25.41,25.42,468400.0,19.8689,19.8846,19.8689,19.8767,468400.0
2014-03-17 10:30:00,25.42,25.46,25.4,25.45,862400.0,19.8767,19.908,19.8611,19.9002,862400.0
2014-03-17 10:40:00,25.45,25.46,25.4,25.4,553800.0,19.9002,19.908,19.8611,19.8611,553800.0
2014-03-17 10:50:00,25.4,25.43,25.4,25.41,423800.0,19.8611,19.8846,19.8611,19.8689,423800.0
2014-03-17 11:00:00,25.4,25.45,25.4,25.41,471400.0,19.8611,19.9002,19.8611,19.8689,471400.0
2014-03-17 11:10:00,25.41,25.44,25.4,25.43,177000.0,19.8689,19.8924,19.8611,19.8846,177000.0
2014-03-17 11:20:00,25.43,25.44,25.38,25.41,323200.0,19.8846,19.8924,19.8455,19.8689,323200.0
2014-03-17 11:30:00,25.4,25.41,25.38,25.41,208000.0,19.8611,19.8689,19.8455,19.8689,208000.0
2014-03-17 11:40:00,25.4,25.45,25.39,25.45,402800.0,19.8611,19.9002,19.8533,19.9002,402800.0
2014-03-17 11:50:00,25.45,25.48,25.43,25.47,633600.0,19.9002,19.9237,19.8846,19.9158,633600.0
2014-03-17 12:00:00,25.47,25.48,25.45,25.45,564600.0,19.9158,19.9237,19.9002,19.9002,564600.0
2014-03-17 12:10:00,25.45,25.47,25.45,25.46,555600.0,19.9002,19.9158,19.9002,19.908,555600.0
2014-03-17 12:20:00,25.46,25.46,25.42,25.43,297200.0,19.908,19.908,19.8767,19.8846,297200.0
2014-03-17 12:30:00,25.43,25.46,25.43,25.43,325400.0,19.8846,19.908,19.8846,19.8846,325400.0
2014-03-17 12:40:00,25.43,25.45,25.43,25.43,511600.0,19.8846,19.9002,19.8846,19.8846,511600.0
2014-03-17 12:50:00,25.43,25.44,25.43,25.43,391000.0,19.8846,19.8924,19.8846,19.8846,391000.0
2014-03-17 13:00:00,25.43,25.44,25.42,25.43,227600.0,19.8846,19.8924,19.8767,19.8846,227600.0
2014-03-17 13:10:00,25.43,25.45,25.43,25.43,335600.0,19.8846,19.9002,19.8846,19.8846,335600.0
2014-03-17 13:20:00,25.43,25.46,25.43,25.45,367600.0,19.8846,19.908,19.8846,19.9002,367600.0
2014-03-17 13:30:00,25.45,25.46,25.44,25.45,430200.0,19.9002,19.908,19.8924,19.9002,430200.0
2014-03-17 13:40:00,25.45,25.48,25.45,25.47,264600.0,19.9002,19.9237,19.9002,19.9158,264600.0
2014-03-17 13:50:00,25.47,25.47,25.44,25.45,236200.0,19.9158,19.9158,19.8924,19.9002,236200.0
2014-03-17 14:00:00,25.45,25.46,25.44,25.45,627600.0,19.9002,19.908,19.8924,19.9002,627600.0
2014-03-17 14:10:00,25.44,25.45,25.43,25.45,491400.0,19.8924,19.9002,19.8846,19.9002,491400.0
2014-03-17 14:20:00,25.45,25.47,25.43,25.47,456000.0,19.9002,19.9158,19.8846,19.9158,456000.0
2014-03-17 14:30:00,25.46,25.47,25.45,25.45,395000.0,19.908,19.9158,19.9002,19.9002,395000.0
2014-03-17 14:40:00,25.45,25.46,25.44,25.45,518600.0,19.9002,19.908,19.8924,19.9002,518600.0
2014-03-17 14:50:00,25.46,25.47,25.43,25.43,1050800.0,19.908,19.9158,19.8846,19.8846,1050800.0
2014-03-17 15:00:00,25.43,25.44,25.43,25.43,754400.0,19.8846,19.8924,19.8846,19.8846,754400.0
2014-03-17 15:10:00,25.43,25.44,25.43,25.43,786800.0,19.8846,19.8924,19.8846,19.8846,786800.0
2014-03-17 15:20:00,25.43,25.43,25.41,25.42,791600.0,19.8846,19.8846,19.8689,19.8767,791600.0
2014-03-17 15:30:00,25.42,25.42,25.4,25.42,773000.0,19.8767,19.8767,19.8611,19.8767,773000.0
2014-03-17 15:40:00,25.42,25.42,25.38,25.38,721200.0,19.8767,19.8767,19.8455,19.8455,721200.0
2014-03-17 15:50:00,25.38,25.45,25.38,25.39,2851600.0,19.8455,19.9002,19.8455,19.8533,2851600.0
2014-03-18 09:30:00,25.36,25.36,25.13,25.18,1358800.0,19.8298,19.8298,19.65,19.6891,1358800.0
2014-03-18 09:40:00,25.18,25.25,25.15,25.24,740600.0,19.6891,19.7438,19.6656,19.736,740600.0
2014-03-18 09:50:00,25.24,25.28,25.22,25.24,859000.0,19.736,19.7673,19.7204,19.736,859000.0
2014-03-18 10:00:00,25.24,25.25,25.16,25.16,1322800.0,19.736,19.7438,19.6734,19.6734,1322800.0
2014-03-18 10:10:00,25.17,25.18,25.12,25.15,1144400.0,19.6813,19.6891,19.6422,19.6656,1144400.0
2014-03-18 10:20:00,25.15,25.16,25.09,25.09,1035000.0,19.6656,19.6734,19.6187,19.6187,1035000.0
2014-03-18 10:30:00,25.1,25.11,25.09,25.1,784000.0,19.6265,19.6343,19.6187,19.6265,784000.0
2014-03-18 10:40:00,25.1,25.1,25.01,25.04,1465400.0,19.6265,19.6265,19.5561,19.5796,1465400.0
2014-03-18 10:50:00,25.04,25.06,25.0,25.01,1107800.0,19.5796,19.5952,19.5483,19.5561,1107800.0
2014-03-18 11:00:00,25.01,25.03,24.99,25.01,1277600.0,19.5561,19.5718,19.5405,19.5561,1277600.0
2014-03-18 11:10:00,25.01,25.05,25.0,25.01,881400.0,19.5561,19.5874,19.5483,19.5561,881400.0
2014-03-18 11:20:00,25.02,25.07,25.01,25.06,713800.0,19.564,19.6031,19.5561,19.5952,713800.0
2014-03-18 11:30:00,25.06,25.08,25.04,25.06,723200.0,19.5952,19.6109,19.5796,19.5952,723200.0
2014-03-18 11:40:00,25.06,25.1,25.06,25.1,644000.0,19.5952,19.6265,19.5952,19.6265,644000.0
2014-03-18 11:50:00,25.1,25.1,25.08,25.09,508800.0,19.6265,19.6265,19.6109,19.6187,508800.0
2014-03-18 12:00:00,25.09,25.13,25.08,25.12,487800.0,19.6187,19.65,19.6109,19.6422,487800.0
2014-03-18 12:10:00,25.12,25.16,25.11,25.14,591000.0,19.6422,19.6734,19.6343,19.6578,591000.0
2014-03-18 12:20:00,25.13,25.15,25.11,25.14,572400.0,19.65,19.6656,19.6343,19.6578,572400.0
2014-03-18 12:30:00,25.14,25.17,25.14,25.15,434600.0,19.6578,19.6813,19.6578,19.6656,434600.0
2014-03-18 12:40:00,25.15,25.15,25.13,25.13,401800.0,19.6656,19.6656,19.65,19.65,401800.0
2014-03-18 12:50:00,25.13,25.13,25.1,25.11,613800.0,19.65,19.65,19.6265,19.6343,613800.0
2014-03-18 13:00:00,25.12,25.12,25.1,25.11,475000.0,19.6422,19.6422,19.6265,19.6343,475000.0
2014-03-18 13:10:00,25.11,25.13,25.11,25.13,490600.0,19.6343,19.65,19.6343,19.65,490600.0
2014-03-18 13:20:00,25.12,25.13,25.1,25.11,389000.0,19.6422,19.65,19.6265,19.6343,389000.0
2014-03-18 13:30:00,25.11,25.12,25.1,25.11,652800.0,19.6343,19.6422,19.6265,19.6343,652800.0
2014-03-18 13:40:00,25.11,25.15,25.11,25.13,530200.0,19.6343,19.6656,19.6343,19.65,530200.0
2014-03-18 13:50:00,25.13,25.14,25.11,25.13,340800.0,19.65,19.6578,19.6343,19.65,340800.0
2014-03-18 14:00:00,25.13,25.13,25.12,25.13,240600.0,19.65,19.65,19.6422,19.65,240600.0
2014-03-18 14:10:00,25.12,25.14,25.11,25.13,485600.0,19.6422,19.6578,19.6343,19.65,485600.0
2014-03-18 14:20:00,25.13,25.13,25.11,25.11,340200.0,19.65,19.65,19.6343,19.6343,340200.0
2014-03-18 14:30:00,25.11,25.13,25.11,25.12,315200.0,19.6343,19.65,19.6343,19.6422,315200.0
2014-03-18 14:40:00,25.12,25.13,25.11,25.13,598400.0,19.6422,19.65,19.6343,19.65,598400.0
2014-03-18 14:50:00,25.12,25.14,25.12,25.13,411800.0,19.6422,19.6578,19.6422,19.65,411800.0
2014-03-18 15:00:00,25.13,25.13,25.11,25.11,384400.0,19.65,19.65,19.6343,19.6343,384400.0
2014-03-18 15:10:00,25.11,25.12,25.1,25.1,307000.0,19.6343,19.6422,19.6265,19.6265,307000.0
2014-03-18 15:20:00,25.1,25.11,25.1,25.1,769400.0,19.6265,19.6343,19.6265,19.6265,769400.0
2014-03-18 15:30:00,25.1,25.12,25.09,25.11,748600.0,19.6265,19.6422,19.6187,19.6343,748600.0
2014-03-18 15:40:00,25.11,25.11,25.1,25.1,881400.0,19.6343,19.6343,19.6265,19.6265,881400.0
2014-03-18 15:50:00,25.1,25.13,25.1,25.11,2173000.0,19.6265,19.65,19.6265,19.6343,2173000.0
2014-03-19 09:30:00,25.08,25.15,24.92,24.93,1810800.0,19.6109,19.6656,19.4858,19.4936,1810800.0
2014-03-19 09:40:00,24.93,25.0,24.86,24.88,1327600.0,19.4936,19.5483,19.4389,19.4545,1327600.0
2014-03-19 09:50:00,24.87,24.93,24.81,24.93,1351400.0,19.4467,19.4936,19.3998,19.4936,1351400.0
2014-03-19 10:00:00,24.93,24.98,24.92,24.98,977000.0,19.4936,19.5327,19.4858,19.5327,977000.0
2014-03-19 10:10:00,24.98,24.99,24.93,24.93,1651800.0,19.5327,19.5405,19.4936,19.4936,1651800.0
2014-03-19 10:20:00,24.93,24.97,24.93,24.95,903400.0,19.4936,19.5249,19.4936,19.5092,903400.0
2014-03-19 10:30:00,24.95,24.96,24.9,24.91,1254400.0,19.5092,19.517,19.4701,19.478,1254400.0
2014-03-19 10:40:00,24.92,24.92,24.86,24.88,854600.0,19.4858,19.4858,19.4389,19.4545,854600.0
2014-03-19 10:50:00,24.88,24.92,24.86,24.9,639800.0,19.4545,19.4858,19.4389,19.4701,639800.0
2014-03-19 11:00:00,24.9,24.93,24.89,24.92,624200.0,19.4701,19.4936,19.4623,19.4858,624200.0
2014-03-19 11:10:00,24.92,24.93,24.91,24.92,404600.0,19.4858,19.4936,19.478,19.4858,404600.0
2014-03-19 11:20:00,24.92,24.92,24.89,24.89,476200.0,19.4858,19.4858,19.4623,19.4623,476200.0
2014-03-19 11:30:00,24.89,24.9,24.84,24.85,478400.0,19.4623,19.4701,19.4232,19.431,478400.0
2014-03-19 11:40:00,24.85,24.86,24.83,24.86,684200.0,19.431,19.4389,19.4154,19.4389,684200.0
2014-03-19 11:50:00,24.86,24.88,24.84,24.85,805800.0,19.4389,19.4545,19.4232,19.431,805800.0
2014-03-19 12:00:00,24.85,24.9,24.85,24.89,377800.0,19.431,19.4701,19.431,19.4623,377800.0
2014-03-19 12:10:00,24.89,24.92,24.87,24.89,339000.0,19.4623,19.4858,19.4467,19.4623,339000.0
2014-03-19 12:20:00,24.89,24.91,24.85,24.85,589200.0,19.4623,19.478,19.431,19.431,589200.0
2014-03-19 12:30:00,24.84,24.86,24.83,24.83,654200.0,19.4232,19.4389,19.4154,19.4154,654200.0
2014-03-19 12:40:00,24.84,24.86,24.81,24.84,812400.0,19.4232,19.4389,19.3998,19.4232,812400.0
2014-03-19 12:50:00,24.84,24.91,24.84,24.91,813800.0,19.4232,19.478,19.4232,19.478,813800.0
2014-03-19 13:00:00,24.91,24.91,24.89,24.89,453200.0,19.478,19.478,19.4623,19.4623,453200.0
2014-03-19 13:10:00,24.89,24.9,24.88,24.9,487200.0,19.4623,19.4701,19.4545,19.4701,487200.0
2014-03-19 13:20:00,24.9,24.9,24.88,24.89,628400.0,19.4701,19.4701,19.4545,19.4623,628400.0
2014-03-19 13:30:00,24.89,24.9,24.87,24.88,478000.0,19.4623,19.4701,19.4467,19.4545,478000.0
2014-03-19 13:40:00,24.88,24.88,24.84,24.84,851800.0,19.4545,19.4545,19.4232,19.4232,851800.0
2014-03-19 13:50:00,24.84,24.86,24.84,24.86,403400.0,19.4232,19.4389,19.4232,19.4389,403400.0
2014-03-19 14:00:00,24.86,24.86,24.75,24.79,2032200.0,19.4389,19.4389,19.3528,19.3841,2032200.0
2014-03-19 14:10:00,24.79,24.82,24.76,24.8,1124800.0,19.3841,19.4076,19.3607,19.3919,1124800.0
2014-03-19 14:20:00,24.8,24.83,24.78,24.8,735600.0,19.3919,19.4154,19.3763,19.3919,735600.0
2014-03-19 14:30:00,24.8,24.83,24.77,24.8,710000.0,19.3919,19.4154,19.3685,19.3919,710000.0
2014-03-19 14:40:00,24.8,24.82,24.76,24.8,714800.0,19.3919,19.4076,19.3607,19.3919,714800.0
2014-03-19 14:50:00,24.8,24.92,24.79,24.91,1386800.0,19.3919,19.4858,19.3841,19.478,1386800.0
2014-03-19 15:00:00,24.92,24.93,24.88,24.89,2685000.0,19.4858,19.4936,19.4545,19.4623,2685000.0
2014-03-19 15:10:00,24.89,24.91,24.85,24.87,2574000.0,19.4623,19.478,19.431,19.4467,2574000.0
2014-03-19 15:20:00,24.87,24.9,24.83,24.85,1211200.0,19.4467,19.4701,19.4154,19.431,1211200.0
2014-03-19 15:30:00,24.85,24.91,24.83,24.9,968800.0,19.431,19.478,19.4154,19.4701,968800.0
2014-03-19 15:40:00,24.9,24.95,24.9,24.93,904600.0,19.4701,19.5092,19.4701,19.4936,904600.0
2014-03-19 15:50:00,24.93,24.98,24.92,24.96,2096000.0,19.4936,19.5327,19.4858,19.517,2096000.0
2014-03-20 09:30:00,24.97,25.13,24.95,25.08,2198400.0,19.5249,19.65,19.5092,19.6109,2198400.0
2014-03-20 09:40:00,25.08,25.16,25.02,25.03,1119200.0,19.6109,19.6734,19.564,19.5718,1119200.0
2014-03-20 09:50:00,25.03,25.04,24.96,25.0,916800.0,19.5718,19.5796,19.517,19.5483,916800.0
2014-03-20 10:00:00,25.0,25.08,24.98,25.08,1138200.0,19.5483,19.6109,19.5327,19.6109,1138200.0
2014-03-20 10:10:00,25.07,25.13,25.05,25.08,665000.0,19.6031,19.65,19.5874,19.6109,665000.0
2014-03-20 10:20:00,25.08,25.16,25.07,25.16,514800.0,19.6109,19.6734,19.6031,19.6734,514800.0
2014-03-20 10:30:00,25.16,25.26,25.15,25.24,925600.0,19.6734,19.7516,19.6656,19.736,925600.0
2014-03-20 10:40:00,25.24,25.29,25.22,25.24,787600.0,19.736,19.7751,19.7204,19.736,787600.0
2014-03-20 10:50:00,25.24,25.25,25.17,25.19,591400.0,19.736,19.7438,19.6813,19.6969,591400.0
2014-03-20 11:00:00,25.18,25.22,25.18,25.22,550600.0,19.6891,19.7204,19.6891,19.7204,550600.0
2014-03-20 11:10:00,25.22,25.25,25.2,25.25,653600.0,19.7204,19.7438,19.7047,19.7438,653600.0
2014-03-20 11:20:00,25.25,25.31,25.24,25.3,1324400.0,19.7438,19.7907,19.736,19.7829,1324400.0
2014-03-20 11:30:00,25.3,25.35,25.29,25.31,1297200.0,19.7829,19.822,19.7751,19.7907,1297200.0
2014-03-20 11:40:00,25.3,25.31,25.26,25.3,745800.0,19.7829,19.7907,19.7516,19.7829,745800.0
2014-03-20 11:50:00,25.3,25.38,25.3,25.34,604000.0,19.7829,19.8455,19.7829,19.8142,604000.0
2014-03-20 12:00:00,25.34,25.36,25.31,25.36,377400.0,19.8142,19.8298,19.7907,19.8298,377400.0
2014-03-20 12:10:00,25.36,25.38,25.33,25.36,358000.0,19.8298,19.8455,19.8064,19.8298,358000.0
2014-03-20 12:20:00,25.36,25.43,25.36,25.41,673600.0,19.8298,19.8846,19.8298,19.8689,673600.0
2014-03-20 12:30:00,25.4,25.47,25.4,25.47,1011600.0,19.8611,19.9158,19.8611,19.9158,1011600.0
2014-03-20 12:40:00,25.46,25.47,25.42,25.45,396400.0,19.908,19.9158,19.8767,19.9002,396400.0
2014-03-20 12:50:00,25.45,25.46,25.45,25.46,455000.0,19.9002,19.908,19.9002,19.908,455000.0
2014-03-20 13:00:00,25.45,25.48,25.4,25.4,591400.0,19.9002,19.9237,19.8611,19.8611,591400.0
2014-03-20 13:10:00,25.41,25.41,25.38,25.38,326200.0,19.8689,19.8689,19.8455,19.8455,326200.0
2014-03-20 13:20:00,25.38,25.4,25.33,25.34,332000.0,19.8455,19.8611,19.8064,19.8142,332000.0
2014-03-20 13:30:00,25.34,25.38,25.33,25.36,401600.0,19.8142,19.8455,19.8064,19.8298,401600.0
2014-03-20 13:40:00,25.36,25.4,25.36,25.39,271200.0,19.8298,19.8611,19.8298,19.8533,271200.0
2014-03-20 13:50:00,25.39,25.4,25.37,25.38,293400.0,19.8533,19.8611,19.8376,19.8455,293400.0
2014-03-20 14:00:00,25.38,25.41,25.36,25.36,263000.0,19.8455,19.8689,19.8298,19.8298,263000.0
2014-03-20 14:10:00,25.37,25.38,25.35,25.36,490600.0,19.8376,19.8455,19.822,19.8298,490600.0
2014-03-20 14:20:00,25.35,25.37,25.33,25.37,342800.0,19.822,19.8376,19.8064,19.8376,342800.0
2014-03-20 14:30:00,25.37,25.38,25.35,25.36,298800.0,19.8376,19.8455,19.822,19.8298,298800.0
2014-03-20 14:40:00,25.36,25.36,25.33,25.33,387800.0,19.8298,19.8298,19.8064,19.8064,387800.0
2014-03-20 14:50:00,25.33,25.36,25.33,25.33,396200.0,19.8064,19.8298,19.8064,19.8064,396200.0
2014-03-20 15:00:00,25.33,25.34,25.25,25.29,860800.0,19.8064,19.8142,19.7438,19.7751,860800.0
2014-03-20 15:10:00,25.29,25.29,25.25,25.25,794000.0,19.7751,19.7751,19.7438,19.7438,794000.0
2014-03-20 15:20:00,25.25,25.26,25.23,25.24,588200.0,19.7438,19.7516,19.7282,19.736,588200.0
2014-03-20 15:30:00,25.24,25.26,25.23,25.26,719800.0,19.736,19.7516,19.7282,19.7516,719800.0
2014-03-20 15:40:00,25.26,25.27,25.25,25.27,770800.0,19.7516,19.7594,19.7438,19.7594,770800.0
2014-03-20 15:50:00,25.27,25.31,25.24,25.31,1888600.0,19.7594,19.7907,19.736,19.7907,1888600.0
2014-03-21 09:30:00,25.32,25.66,25.28,25.33,10306200.0,19.7985,20.0644,19.7673,19.8064,10306200.0
2014-03-21 09:40:00,25.33,25.38,25.18,25.18,1020800.0,19.8064,19.8455,19.6891,19.6891,1020800.0
2014-03-21 09:50:00,25.18,25.3,25.18,25.27,1056600.0,19.6891,19.7829,19.6891,19.7594,1056600.0
2014-03-21 10:00:00,25.27,25.29,25.2,25.21,1009800.0,19.7594,19.7751,19.7047,19.7125,1009800.0
2014-03-21 10:10:00,25.21,25.21,25.17,25.2,719600.0,19.7125,19.7125,19.6813,19.7047,719600.0
2014-03-21 10:20:00,25.2,25.27,25.18,25.25,751600.0,19.7047,19.7594,19.6891,19.7438,751600.0
2014-03-21 10:30:00,25.25,25.31,25.22,25.3,1017600.0,19.7438,19.7907,19.7204,19.7829,1017600.0
2014-03-21 10:40:00,25.29,25.38,25.29,25.38,1244200.0,19.7751,19.8455,19.7751,19.8455,1244200.0
2014-03-21 10:50:00,25.38,25.39,25.33,25.36,477800.0,19.8455,19.8533,19.8064,19.8298,477800.0
2014-03-21 11:00:00,25.36,25.39,25.29,25.33,774200.0,19.8298,19.8533,19.7751,19.8064,774200.0
2014-03-21 11:10:00,25.33,25.36,25.32,25.33,547400.0,19.8064,19.8298,19.7985,19.8064,547400.0
2014-03-21 11:20:00,25.33,25.36,25.3,25.36,355400.0,19.8064,19.8298,19.7829,19.8298,355400.0
2014-03-21 11:30:00,25.36,25.4,25.29,25.29,828600.0,19.8298,19.8611,19.7751,19.7751,828600.0
2014-03-21 11:40:00,25.29,25.3,25.22,25.22,1632000.0,19.7751,19.7829,19.7204,19.7204,1632000.0
2014-03-21 11:50:00,25.22,25.24,25.18,25.18,503000.0,19.7204,19.736,19.6891,19.6891,503000.0
2014-03-21 12:00:00,25.18,25.18,25.12,25.17,754800.0,19.6891,19.6891,19.6422,19.6813,754800.0
2014-03-21 12:10:00,25.17,25.2,25.14,25.15,763200.0,19.6813,19.7047,19.6578,19.6656,763200.0
2014-03-21 12:20:00,25.15,25.16,25.11,25.12,331400.0,19.6656,19.6734,19.6343,19.6422,331400.0
2014-03-21 12:30:00,25.12,25.18,25.1,25.18,548400.0,19.6422,19.6891,19.6265,19.6891,548400.0
2014-03-21 12:40:00,25.18,25.18,25.14,25.15,323800.0,19.6891,19.6891,19.6578,19.6656,323800.0
2014-03-21 12:50:00,25.15,25.18,25.15,25.16,215200.0,19.6656,19.6891,19.6656,19.6734,215200.0
2014-03-21 13:00:00,25.16,25.18,25.15,25.18,280000.0,19.6734,19.6891,19.6656,19.6891,280000.0
2014-03-21 13:10:00,25.18,25.18,25.15,25.17,360800.0,19.6891,19.6891,19.6656,19.6813,360800.0
2014-03-21 13:20:00,25.17,25.17,25.14,25.16,396000.0,19.6813,19.6813,19.6578,19.6734,396000.0
2014-03-21 13:30:00,25.16,25.18,25.15,25.17,431600.0,19.6734,19.6891,19.6656,19.6813,431600.0
2014-03-21 13:40:00,25.17,25.17,25.14,25.14,463800.0,19.6813,19.6813,19.6578,19.6578,463800.0
2014-03-21 13:50:00,25.14,25.18,25.13,25.14,367200.0,19.6578,19.6891,19.65,19.6578,367200.0
2014-03-21 14:00:00,25.14,25.15,25.11,25.15,333400.0,19.6578,19.6656,19.6343,19.6656,333400.0
2014-03-21 14:10:00,25.14,25.15,25.08,25.09,387800.0,19.6578,19.6656,19.6109,19.6187,387800.0
2014-03-21 14:20:00,25.09,25.11,25.05,25.05,446600.0,19.6187,19.6343,19.5874,19.5874,446600.0
2014-03-21 14:30:00,25.05,25.08,25.02,25.07,1318600.0,19.5874,19.6109,19.564,19.6031,1318600.0
2014-03-21 14:40:00,25.07,25.07,25.05,25.05,621800.0,19.6031,19.6031,19.5874,19.5874,621800.0
2014-03-21 14:50:00,25.05,25.07,25.02,25.05,646200.0,19.5874,19.6031,19.564,19.5874,646200.0
2014-03-21 15:00:00,25.06,25.07,25.01,25.03,705400.0,19.5952,19.6031,19.5561,19.5718,705400.0
2014-03-21 15:10:00,25.04,25.05,25.0,25.02,534000.0,19.5796,19.5874,19.5483,19.564,534000.0
2014-03-21 15:20:00,25.02,25.05,25.0,25.05,558200.0,19.564,19.5874,19.5483,19.5874,558200.0
2014-03-21 15:30:00,25.05,25.05,24.97,24.98,781800.0,19.5874,19.5874,19.5249,19.5327,781800.0
2014-03-21 15:40:00,24.98,25.0,24.96,24.96,1434200.0,19.5327,19.5483,19.517,19.517,1434200.0
2014-03-21 15:50:00,24.96,25.0,24.96,24.99,4008200.0,19.517,19.5483,19.517,19.5405,4008200.0
2014-03-24 09:30:00,25.13,25.25,24.91,24.94,1399400.0,19.65,19.7438,19.478,19.5014,1399400.0
2014-03-24 09:40:00,24.95,24.97,24.91,24.94,986800.0,19.5092,19.5249,19.478,19.5014,986800.0
2014-03-24 09:50:00,24.93,24.98,24.88,24.9,744800.0,19.4936,19.5327,19.4545,19.4701,744800.0
2014-03-24 10:00:00,24.89,24.9,24.83,24.87,678600.0,19.4623,19.4701,19.4154,19.4467,678600.0
2014-03-24 10:10:00,24.87,24.89,24.81,24.87,733000.0,19.4467,19.4623,19.3998,19.4467,733000.0
2014-03-24 10:20:00,24.88,24.88,24.83,24.85,802000.0,19.4545,19.4545,19.4154,19.431,802000.0
2014-03-24 10:30:00,24.85,24.86,24.76,24.82,1141200.0,19.431,19.4389,19.3607,19.4076,1141200.0
2014-03-24 10:40:00,24.82,24.84,24.8,24.8,1009000.0,19.4076,19.4232,19.3919,19.3919,1009000.0
2014-03-24 10:50:00,24.8,24.8,24.74,24.74,951600.0,19.3919,19.3919,19.345,19.345,951600.0
2014-03-24 11:00:00,24.74,24.75,24.67,24.75,934600.0,19.345,19.3528,19.2903,19.3528,934600.0
2014-03-24 11:10:00,24.75,24.81,24.73,24.8,683400.0,19.3528,19.3998,19.3372,19.3919,683400.0
2014-03-24 11:20:00,24.8,24.82,24.76,24.81,930200.0,19.3919,19.4076,19.3607,19.3998,930200.0
2014-03-24 11:30:00,24.81,24.82,24.76,24.81,476000.0,19.3998,19.4076,19.3607,19.3998,476000.0
2014-03-24 11:40:00,24.8,24.88,24.8,24.82,919000.0,19.3919,19.4545,19.3919,19.4076,919000.0
2014-03-24 11:50:00,24.82,24.9,24.81,24.89,529600.0,19.4076,19.4701,19.3998,19.4623,529600.0
2014-03-24 12:00:00,24.89,24.92,24.88,24.9,1015400.0,19.4623,19.4858,19.4545,19.4701,1015400.0
2014-03-24 12:10:00,24.9,24.95,24.89,24.93,677000.0,19.4701,19.5092,19.4623,19.4936,677000.0
2014-03-24 12:20:00,24.93,25.0,24.93,24.94,725000.0,19.4936,19.5483,19.4936,19.5014,725000.0
2014-03-24 12:30:00,24.93,24.97,24.93,24.96,569400.0,19.4936,19.5249,19.4936,19.517,569400.0
2014-03-24 12:40:00,24.95,24.95,24.9,24.94,477200.0,19.5092,19.5092,19.4701,19.5014,477200.0
2014-03-24 12:50:00,24.94,24.96,24.93,24.96,431600.0,19.5014,19.517,19.4936,19.517,431600.0
2014-03-24 13:00:00,24.96,25.04,24.96,25.0,912800.0,19.517,19.5796,19.517,19.5483,912800.0
2014-03-24 13:10:00,25.0,25.02,24.98,25.0,600600.0,19.5483,19.564,19.5327,19.5483,600600.0
2014-03-24 13:20:00,25.0,25.0,24.96,24.99,392200.0,19.5483,19.5483,19.517,19.5405,392200.0
2014-03-24 13:30:00,24.99,25.02,24.98,24.99,485600.0,19.5405,19.564,19.5327,19.5405,485600.0
2014-03-24 13:40:00,24.99,25.0,24.97,24.97,291400.0,19.5405,19.5483,19.5249,19.5249,291400.0
2014-03-24 13:50:00,24.97,25.01,24.96,25.0,432200.0,19.5249,19.5561,19.517,19.5483,432200.0
2014-03-24 14:00:00,25.0,25.02,25.0,25.02,706600.0,19.5483,19.564,19.5483,19.564,706600.0
2014-03-24 14:10:00,25.02,25.04,25.0,25.01,741200.0,19.564,19.5796,19.5483,19.5561,741200.0
2014-03-24 14:20:00,25.0,25.09,25.0,25.08,694400.0,19.5483,19.6187,19.5483,19.6109,694400.0
2014-03-24 14:30:00,25.08,25.1,25.05,25.05,492400.0,19.6109,19.6265,19.5874,19.5874,492400.0
2014-03-24 14:40:00,25.06,25.1,25.05,25.09,588600.0,19.5952,19.6265,19.5874,19.6187,588600.0
2014-03-24 14:50:00,25.09,25.09,25.05,25.07,714200.0,19.6187,19.6187,19.5874,19.6031,714200.0
2014-03-24 15:00:00,25.06,25.07,25.05,25.07,699400.0,19.5952,19.6031,19.5874,19.6031,699400.0
2014-03-24 15:10:00,25.06,25.08,25.05,25.07,915800.0,19.5952,19.6109,19.5874,19.6031,915800.0
2014-03-24 15:20:00,25.06,25.15,25.06,25.14,1043400.0,19.5952,19.6656,19.5952,19.6578,1043400.0
2014-03-24 15:30:00,25.15,25.2,25.15,25.15,958400.0,19.6656,19.7047,19.6656,19.6656,958400.0
2014-03-24 15:40:00,25.15,25.16,25.11,25.16,1075000.0,19.6656,19.6734,19.6343,19.6734,1075000.0
2014-03-24 15:50:00,25.15,25.17,25.11,25.15,2905600.0,19.6656,19.6813,19.6343,19.6656,2905600.0
2014-03-25 09:30:00,25.18,25.25,25.14,25.16,1053600.0,19.6891,19.7438,19.6578,19.6734,1053600.0
2014-03-25 09:40:00,25.16,25.18,25.03,25.04,685800.0,19.6734,19.6891,19.5718,19.5796,685800.0
2014-03-25 09:50:00,25.04,25.13,25.04,25.12,734000.0,19.5796,19.65,19.5796,19.6422,734000.0
2014-03-25 10:00:00,25.12,25.16,25.05,25.09,841400.0,19.6422,19.6734,19.5874,19.6187,841400.0
2014-03-25 10:10:00,25.08,25.11,24.95,24.96,968000.0,19.6109,19.6343,19.5092,19.517,968000.0
2014-03-25 10:20:00,24.96,25.0,24.91,24.92,1019800.0,19.517,19.5483,19.478,19.4858,1019800.0
2014-03-25 10:30:00,24.92,24.93,24.82,24.83,1008400.0,19.4858,19.4936,19.4076,19.4154,1008400.0
2014-03-25 10:40:00,24.83,24.85,24.76,24.77,1059400.0,19.4154,19.431,19.3607,19.3685,1059400.0
2014-03-25 10:50:00,24.77,24.8,24.74,24.8,1096600.0,19.3685,19.3919,19.345,19.3919,1096600.0
2014-03-25 11:00:00,24.8,24.83,24.79,24.8,622200.0,19.3919,19.4154,19.3841,19.3919,622200.0
2014-03-25 11:10:00,24.8,24.8,24.75,24.76,655400.0,19.3919,19.3919,19.3528,19.3607,655400.0
2014-03-25 11:20:00,24.77,24.77,24.73,24.76,623600.0,19.3685,19.3685,19.3372,19.3607,623600.0
2014-03-25 11:30:00,24.76,24.78,24.74,24.75,572000.0,19.3607,19.3763,19.345,19.3528,572000.0
2014-03-25 11:40:00,24.75,24.77,24.7,24.74,579200.0,19.3528,19.3685,19.3137,19.345,579200.0
2014-03-25 11:50:00,24.73,24.74,24.7,24.72,629800.0,19.3372,19.345,19.3137,19.3294,629800.0
2014-03-25 12:00:00,24.72,24.75,24.71,24.75,646400.0,19.3294,19.3528,19.3216,19.3528,646400.0
2014-03-25 12:10:00,24.75,24.77,24.73,24.75,979600.0,19.3528,19.3685,19.3372,19.3528,979600.0
2014-03-25 12:20:00,24.75,24.78,24.72,24.77,735000.0,19.3528,19.3763,19.3294,19.3685,735000.0
2014-03-25 12:30:00,24.77,24.83,24.75,24.83,1189200.0,19.3685,19.4154,19.3528,19.4154,1189200.0
2014-03-25 12:40:00,24.83,24.89,24.8,24.83,714200.0,19.4154,19.4623,19.3919,19.4154,714200.0
2014-03-25 12:50:00,24.83,24.86,24.82,24.83,667600.0,19.4154,19.4389,19.4076,19.4154,667600.0
2014-03-25 13:00:00,24.83,24.84,24.8,24.81,785400.0,19.4154,19.4232,19.3919,19.3998,785400.0
2014-03-25 13:10:00,24.81,24.83,24.79,24.83,474800.0,19.3998,19.4154,19.3841,19.4154,474800.0
2014-03-25 13:20:00,24.82,24.85,24.81,24.83,530600.0,19.4076,19.431,19.3998,19.4154,530600.0
2014-03-25 13:30:00,24.83,24.86,24.79,24.8,649200.0,19.4154,19.4389,19.3841,19.3919,649200.0
2014-03-25 13:40:00,24.8,24.85,24.79,24.83,659400.0,19.3919,19.431,19.3841,19.4154,659400.0
2014-03-25 13:50:00,24.83,24.84,24.8,24.81,592000.0,19.4154,19.4232,19.3919,19.3998,592000.0
2014-03-25 14:00:00,24.81,24.84,24.81,24.83,848600.0,19.3998,19.4232,19.3998,19.4154,848600.0
2014-03-25 14:10:00,24.83,24.86,24.81,24.82,509000.0,19.4154,19.4389,19.3998,19.4076,509000.0
2014-03-25 14:20:00,24.82,24.84,24.8,24.81,360800.0,19.4076,19.4232,19.3919,19.3998,360800.0
2014-03-25 14:30:00,24.81,24.85,24.81,24.85,425000.0,19.3998,19.431,19.3998,19.431,425000.0
2014-03-25 14:40:00,24.85,24.85,24.83,24.85,580000.0,19.431,19.431,19.4154,19.431,580000.0
2014-03-25 14:50:00,24.85,24.86,24.84,24.85,549200.0,19.431,19.4389,19.4232,19.431,549200.0
2014-03-25 15:00:00,24.85,24.86,24.84,24.85,911200.0,19.431,19.4389,19.4232,19.431,911200.0
2014-03-25 15:10:00,24.85,24.88,24.85,24.88,820800.0,19.431,19.4545,19.431,19.4545,820800.0
2014-03-25 15:20:00,24.88,24.91,24.88,24.89,893000.0,19.4545,19.478,19.4545,19.4623,893000.0
2014-03-25 15:30:00,24.88,24.89,24.84,24.85,971800.0,19.4545,19.4623,19.4232,19.431,971800.0
2014-03-25 15:40:00,24.85,24.86,24.82,24.82,1179800.0,19.431,19.4389,19.4076,19.4076,1179800.0
2014-03-25 15:50:00,24.82,24.84,24.79,24.84,2608000.0,19.4076,19.4232,19.3841,19.4232,2608000.0
2014-03-26 09:30:00,24.87,25.09,24.84,24.99,1314400.0,19.4467,19.6187,19.4232,19.5405,1314400.0
2014-03-26 09:40:00,24.99,25.08,24.99,25.05,753400.0,19.5405,19.6109,19.5405,19.5874,753400.0
2014-03-26 09:50:00,25.05,25.06,25.0,25.0,656800.0,19.5874,19.5952,19.5483,19.5483,656800.0
2014-03-26 10:00:00,25.0,25.03,24.98,25.0,854000.0,19.5483,19.5718,19.5327,19.5483,854000.0
2014-03-26 10:10:00,25.0,25.05,25.0,25.02,501200.0,19.5483,19.5874,19.5483,19.564,501200.0
2014-03-26 10:20:00,25.02,25.07,25.01,25.07,763800.0,19.564,19.6031,19.5561,19.6031,763800.0
2014-03-26 10:30:00,25.07,25.12,25.04,25.11,1432000.0,19.6031,19.6422,19.5796,19.6343,1432000.0
2014-03-26 10:40:00,25.11,25.14,25.08,25.13,865600.0,19.6343,19.6578,19.6109,19.65,865600.0
2014-03-26 10:50:00,25.12,25.16,25.06,25.06,680000.0,19.6422,19.6734,19.5952,19.5952,680000.0
2014-03-26 11:00:00,25.05,25.1,25.05,25.08,514600.0,19.5874,19.6265,19.5874,19.6109,514600.0
2014-03-26 11:10:00,25.08,25.1,25.07,25.08,581200.0,19.6109,19.6265,19.6031,19.6109,581200.0
2014-03-26 11:20:00,25.08,25.11,25.08,25.09,412600.0,19.6109,19.6343,19.6109,19.6187,412600.0
2014-03-26 11:30:00,25.09,25.14,25.08,25.13,580200.0,19.6187,19.6578,19.6109,19.65,580200.0
2014-03-26 11:40:00,25.12,25.17,25.11,25.14,1713200.0,19.6422,19.6813,19.6343,19.6578,1713200.0
2014-03-26 11:50:00,25.14,25.18,25.14,25.18,1011400.0,19.6578,19.6891,19.6578,19.6891,1011400.0
2014-03-26 12:00:00,25.18,25.18,25.12,25.14,634600.0,19.6891,19.6891,19.6422,19.6578,634600.0
2014-03-26 12:10:00,25.14,25.15,25.12,25.13,487600.0,19.6578,19.6656,19.6422,19.65,487600.0
2014-03-26 12:20:00,25.12,25.15,25.09,25.11,733600.0,19.6422,19.6656,19.6187,19.6343,733600.0
2014-03-26 12:30:00,25.11,25.15,25.08,25.11,458600.0,19.6343,19.6656,19.6109,19.6343,458600.0
2014-03-26 12:40:00,25.11,25.14,25.1,25.11,431600.0,19.6343,19.6578,19.6265,19.6343,431600.0
2014-03-26 12:50:00,25.1,25.14,25.1,25.11,333200.0,19.6265,19.6578,19.6265,19.6343,333200.0
2014-03-26 13:00:00,25.11,25.14,25.11,25.11,655800.0,19.6343,19.6578,19.6343,19.6343,655800.0
2014-03-26 13:10:00,25.11,25.13,25.1,25.11,425200.0,19.6343,19.65,19.6265,19.6343,425200.0
2014-03-26 13:20:00,25.11,25.11,25.03,25.04,442600.0,19.6343,19.6343,19.5718,19.5796,442600.0
2014-03-26 13:30:00,25.03,25.15,25.02,25.11,1272400.0,19.5718,19.6656,19.564,19.6343,1272400.0
2014-03-26 13:40:00,25.11,25.12,25.05,25.07,732800.0,19.6343,19.6422,19.5874,19.6031,732800.0
2014-03-26 13:50:00,25.07,25.11,25.05,25.09,743800.0,19.6031,19.6343,19.5874,19.6187,743800.0
2014-03-26 14:00:00,25.09,25.1,25.05,25.06,920800.0,19.6187,19.6265,19.5874,19.5952,920800.0
2014-03-26 14:10:00,25.06,25.06,24.97,25.01,850200.0,19.5952,19.5952,19.5249,19.5561,850200.0
2014-03-26 14:20:00,25.01,25.05,25.0,25.01,722200.0,19.5561,19.5874,19.5483,19.5561,722200.0
2014-03-26 14:30:00,25.01,25.03,25.0,25.03,520200.0,19.5561,19.5718,19.5483,19.5718,520200.0
2014-03-26 14:40:00,25.03,25.1,25.03,25.08,599000.0,19.5718,19.6265,19.5718,19.6109,599000.0
2014-03-26 14:50:00,25.09,25.1,25.03,25.06,699400.0,19.6187,19.6265,19.5718,19.5952,699400.0
2014-03-26 15:00:00,25.06,25.08,25.0,25.01,583200.0,19.5952,19.6109,19.5483,19.5561,583200.0
2014-03-26 15:10:00,25.01,25.02,24.99,25.0,515400.0,19.5561,19.564,19.5405,19.5483,515400.0
2014-03-26 15:20:00,25.0,25.02,24.99,24.99,663400.0,19.5483,19.564,19.5405,19.5405,663400.0
2014-03-26 15:30:00,24.99,25.01,24.97,24.97,509000.0,19.5405,19.5561,19.5249,19.5249,509000.0
2014-03-26 15:40:00,24.98,24.98,24.9,24.9,1578400.0,19.5327,19.5327,19.4701,19.4701,1578400.0
2014-03-26 15:50:00,24.9,24.9,24.79,24.82,3370400.0,19.4701,19.4701,19.3841,19.4076,3370400.0
2014-03-27 09:30:00,24.71,24.8,24.63,24.66,1659200.0,19.3216,19.3919,19.259,19.2825,1659200.0
2014-03-27 09:40:00,24.66,24.73,24.63,24.68,896800.0,19.2825,19.3372,19.259,19.2981,896800.0
2014-03-27 09:50:00,24.68,24.7,24.65,24.67,1035000.0,19.2981,19.3137,19.2746,19.2903,1035000.0
2014-03-27 10:00:00,24.67,24.71,24.62,24.7,994800.0,19.2903,19.3216,19.2512,19.3137,994800.0
2014-03-27 10:10:00,24.7,24.72,24.64,24.66,661600.0,19.3137,19.3294,19.2668,19.2825,661600.0
2014-03-27 10:20:00,24.66,24.71,24.65,24.66,630600.0,19.2825,19.3216,19.2746,19.2825,630600.0
2014-03-27 10:30:00,24.66,24.68,24.63,24.64,541400.0,19.2825,19.2981,19.259,19.2668,541400.0
2014-03-27 10:40:00,24.64,24.65,24.58,24.64,794400.0,19.2668,19.2746,19.2199,19.2668,794400.0
2014-03-27 10:50:00,24.64,24.65,24.6,24.61,474400.0,19.2668,19.2746,19.2356,19.2434,474400.0
2014-03-27 11:00:00,24.62,24.65,24.59,24.6,572000.0,19.2512,19.2746,19.2277,19.2356,572000.0
2014-03-27 11:10:00,24.61,24.62,24.58,24.6,634000.0,19.2434,19.2512,19.2199,19.2356,634000.0
2014-03-27 11:20:00,24.6,24.61,24.58,24.59,392600.0,19.2356,19.2434,19.2199,19.2277,392600.0
2014-03-27 11:30:00,24.59,24.59,24.54,24.58,585000.0,19.2277,19.2277,19.1886,19.2199,585000.0
2014-03-27 11:40:00,24.58,24.58,24.55,24.57,314600.0,19.2199,19.2199,19.1965,19.2121,314600.0
2014-03-27 11:50:00,24.57,24.58,24.54,24.57,346600.0,19.2121,19.2199,19.1886,19.2121,346600.0
2014-03-27 12:00:00,24.57,24.59,24.54,24.54,485800.0,19.2121,19.2277,19.1886,19.1886,485800.0
2014-03-27 12:10:00,24.54,24.58,24.53,24.56,295000.0,19.1886,19.2199,19.1808,19.2043,295000.0
2014-03-27 12:20:00,24.56,24.59,24.55,24.58,312800.0,19.2043,19.2277,19.1965,19.2199,312800.0
2014-03-27 12:30:00,24.58,24.6,24.55,24.58,369000.0,19.2199,19.2356,19.1965,19.2199,369000.0
2014-03-27 12:40:00,24.58,24.6,24.56,24.57,215800.0,19.2199,19.2356,19.2043,19.2121,215800.0
2014-03-27 12:50:00,24.57,24.58,24.55,24.57,279200.0,19.2121,19.2199,19.1965,19.2121,279200.0
2014-03-27 13:00:00,24.57,24.62,24.57,24.61,358800.0,19.2121,19.2512,19.2121,19.2434,358800.0
2014-03-27 13:10:00,24.61,24.61,24.57,24.59,308400.0,19.2434,19.2434,19.2121,19.2277,308400.0
2014-03-27 13:20:00,24.58,24.6,24.57,24.6,243000.0,19.2199,19.2356,19.2121,19.2356,243000.0
2014-03-27 13:30:00,24.6,24.61,24.58,24.59,280200.0,19.2356,19.2434,19.2199,19.2277,280200.0
2014-03-27 13:40:00,24.59,24.6,24.58,24.58,275200.0,19.2277,19.2356,19.2199,19.2199,275200.0
2014-03-27 13:50:00,24.58,24.6,24.57,24.59,253800.0,19.2199,19.2356,19.2121,19.2277,253800.0
2014-03-27 14:00:00,24.59,24.59,24.53,24.53,616400.0,19.2277,19.2277,19.1808,19.1808,616400.0
2014-03-27 14:10:00,24.53,24.53,24.5,24.5,696200.0,19.1808,19.1808,19.1574,19.1574,696200.0
2014-03-27 14:20:00,24.5,24.59,24.5,24.59,478600.0,19.1574,19.2277,19.1574,19.2277,478600.0
2014-03-27 14:30:00,24.59,24.6,24.55,24.55,369400.0,19.2277,19.2356,19.1965,19.1965,369400.0
2014-03-27 14:40:00,24.55,24.57,24.54,24.57,394800.0,19.1965,19.2121,19.1886,19.2121,394800.0
2014-03-27 14:50:00,24.57,24.58,24.55,24.55,515000.0,19.2121,19.2199,19.1965,19.1965,515000.0
2014-03-27 15:00:00,24.55,24.56,24.54,24.56,585600.0,19.1965,19.2043,19.1886,19.2043,585600.0
2014-03-27 15:10:00,24.56,24.6,24.55,24.58,582800.0,19.2043,19.2356,19.1965,19.2199,582800.0
2014-03-27 15:20:00,24.58,24.6,24.57,24.59,689800.0,19.2199,19.2356,19.2121,19.2277,689800.0
2014-03-27 15:30:00,24.59,24.61,24.58,24.6,581000.0,19.2277,19.2434,19.2199,19.2356,581000.0
2014-03-27 15:40:00,24.6,24.6,24.55,24.56,717200.0,19.2356,19.2356,19.1965,19.2043,717200.0
2014-03-27 15:50:00,24.56,24.6,24.54,24.55,1682200.0,19.2043,19.2356,19.1886,19.1965,1682200.0
2014-03-28 09:30:00,24.61,24.8,24.5,24.79,2653000.0,19.2434,19.3919,19.1574,19.3841,2653000.0
2014-03-28 09:40:00,24.8,24.92,24.79,24.89,1958000.0,19.3919,19.4858,19.3841,19.4623,1958000.0
2014-03-28 09:50:00,24.89,24.92,24.82,24.83,1183200.0,19.4623,19.4858,19.4076,19.4154,1183200.0
2014-03-28 10:00:00,24.83,24.86,24.79,24.83,1360000.0,19.4154,19.4389,19.3841,19.4154,1360000.0
2014-03-28 10:10:00,24.83,24.9,24.82,24.88,997600.0,19.4154,19.4701,19.4076,19.4545,997600.0
2014-03-28 10:20:00,24.88,24.9,24.83,24.85,853400.0,19.4545,19.4701,19.4154,19.431,853400.0
2014-03-28 10:30:00,24.85,24.86,24.78,24.8,597200.0,19.431,19.4389,19.3763,19.3919,597200.0
2014-03-28 10:40:00,24.8,24.82,24.78,24.81,267000.0,19.3919,19.4076,19.3763,19.3998,267000.0
2014-03-28 10:50:00,24.81,24.86,24.8,24.86,368000.0,19.3998,19.4389,19.3919,19.4389,368000.0
2014-03-28 11:00:00,24.86,24.86,24.82,24.82,310400.0,19.4389,19.4389,19.4076,19.4076,310400.0
2014-03-28 11:10:00,24.82,24.82,24.79,24.82,257200.0,19.4076,19.4076,19.3841,19.4076,257200.0
2014-03-28 11:20:00,24.82,24.86,24.82,24.83,590400.0,19.4076,19.4389,19.4076,19.4154,590400.0
2014-03-28 11:30:00,24.83,24.85,24.8,24.81,277400.0,19.4154,19.431,19.3919,19.3998,277400.0
2014-03-28 11:40:00,24.81,24.81,24.75,24.77,341600.0,19.3998,19.3998,19.3528,19.3685,341600.0
2014-03-28 11:50:00,24.77,24.81,24.77,24.78,502400.0,19.3685,19.3998,19.3685,19.3763,502400.0
2014-03-28 12:00:00,24.79,24.79,24.76,24.76,365600.0,19.3841,19.3841,19.3607,19.3607,365600.0
2014-03-28 12:10:00,24.77,24.8,24.75,24.8,483000.0,19.3685,19.3919,19.3528,19.3919,483000.0
2014-03-28 12:20:00,24.8,24.82,24.75,24.75,477800.0,19.3919,19.4076,19.3528,19.3528,477800.0
2014-03-28 12:30:00,24.75,24.79,24.74,24.79,617400.0,19.3528,19.3841,19.345,19.3841,617400.0
2014-03-28 12:40:00,24.79,24.79,24.77,24.79,404400.0,19.3841,19.3841,19.3685,19.3841,404400.0
2014-03-28 12:50:00,24.79,24.79,24.75,24.77,424600.0,19.3841,19.3841,19.3528,19.3685,424600.0
2014-03-28 13:00:00,24.77,24.77,24.74,24.75,461200.0,19.3685,19.3685,19.345,19.3528,461200.0
2014-03-28 13:10:00,24.75,24.75,24.71,24.71,482800.0,19.3528,19.3528,19.3216,19.3216,482800.0
2014-03-28 13:20:00,24.71,24.76,24.71,24.76,447600.0,19.3216,19.3607,19.3216,19.3607,447600.0
2014-03-28 13:30:00,24.76,24.76,24.74,24.74,455400.0,19.3607,19.3607,19.345,19.345,455400.0
2014-03-28 13:40:00,24.74,24.75,24.7,24.7,460600.0,19.345,19.3528,19.3137,19.3137,460600.0
2014-03-28 13:50:00,24.7,24.7,24.65,24.65,497600.0,19.3137,19.3137,19.2746,19.2746,497600.0
2014-03-28 14:00:00,24.65,24.65,24.58,24.6,836800.0,19.2746,19.2746,19.2199,19.2356,836800.0
2014-03-28 14:10:00,24.6,24.63,24.58,24.61,573000.0,19.2356,19.259,19.2199,19.2434,573000.0
2014-03-28 14:20:00,24.61,24.71,24.6,24.71,578400.0,19.2434,19.3216,19.2356,19.3216,578400.0
2014-03-28 14:30:00,24.71,24.72,24.69,24.7,446800.0,19.3216,19.3294,19.3059,19.3137,446800.0
2014-03-28 14:40:00,24.7,24.72,24.67,24.69,425400.0,19.3137,19.3294,19.2903,19.3059,425400.0
2014-03-28 14:50:00,24.69,24.72,24.65,24.67,520200.0,19.3059,19.3294,19.2746,19.2903,520200.0
2014-03-28 15:00:00,24.67,24.7,24.66,24.67,465600.0,19.2903,19.3137,19.2825,19.2903,465600.0
2014-03-28 15:10:00,24.67,24.71,24.65,24.71,651600.0,19.2903,19.3216,19.2746,19.3216,651600.0
2014-03-28 15:20:00,24.71,24.73,24.7,24.73,661600.0,19.3216,19.3372,19.3137,19.3372,661600.0
2014-03-28 15:30:00,24.73,24.74,24.7,24.7,667200.0,19.3372,19.345,19.3137,19.3137,667200.0
2014-03-28 15:40:00,24.7,24.75,24.7,24.74,663000.0,19.3137,19.3528,19.3137,19.345,663000.0
2014-03-28 15:50:00,24.74,24.78,24.72,24.78,1997600.0,19.345,19.3763,19.3294,19.3763,1997600.0
2014-03-31 09:30:00,24.92,25.2,24.9,25.11,3484200.0,19.5734,19.7933,19.5577,19.7226,3484200.0
2014-03-31 09:40:00,25.11,25.11,24.89,24.96,1856600.0,19.7226,19.7226,19.5498,19.6048,1856600.0
2014-03-31 09:50:00,24.97,24.99,24.92,24.95,976800.0,19.6127,19.6284,19.5734,19.597,976800.0
2014-03-31 10:00:00,24.95,25.05,24.94,25.0,978000.0,19.597,19.6755,19.5891,19.6362,978000.0
2014-03-31 10:10:00,25.0,25.0,24.96,24.97,501600.0,19.6362,19.6362,19.6048,19.6127,501600.0
2014-03-31 10:20:00,24.97,24.99,24.94,24.99,479400.0,19.6127,19.6284,19.5891,19.6284,479400.0
2014-03-31 10:30:00,24.99,25.02,24.99,25.0,900200.0,19.6284,19.6519,19.6284,19.6362,900200.0
2014-03-31 10:40:00,25.0,25.0,24.98,25.0,628400.0,19.6362,19.6362,19.6205,19.6362,628400.0
2014-03-31 10:50:00,25.0,25.03,24.99,25.02,747000.0,19.6362,19.6598,19.6284,19.6519,747000.0
2014-03-31 11:00:00,25.02,25.03,24.98,24.98,628200.0,19.6519,19.6598,19.6205,19.6205,628200.0
2014-03-31 11:10:00,24.99,25.03,24.98,25.01,477200.0,19.6284,19.6598,19.6205,19.6441,477200.0
2014-03-31 11:20:00,25.0,25.02,24.99,25.01,1410400.0,19.6362,19.6519,19.6284,19.6441,1410400.0
2014-03-31 11:30:00,25.01,25.04,25.0,25.03,554200.0,19.6441,19.6676,19.6362,19.6598,554200.0
2014-03-31 11:40:00,25.03,25.04,25.0,25.04,335800.0,19.6598,19.6676,19.6362,19.6676,335800.0
2014-03-31 11:50:00,25.03,25.05,25.02,25.03,333200.0,19.6598,19.6755,19.6519,19.6598,333200.0
2014-03-31 12:00:00,25.03,25.06,25.03,25.05,774000.0,19.6598,19.6833,19.6598,19.6755,774000.0
2014-03-31 12:10:00,25.05,25.08,25.04,25.08,530000.0,19.6755,19.6991,19.6676,19.6991,530000.0
2014-03-31 12:20:00,25.08,25.1,25.06,25.08,677400.0,19.6991,19.7148,19.6833,19.6991,677400.0
2014-03-31 12:30:00,25.07,25.09,25.03,25.03,321800.0,19.6912,19.7069,19.6598,19.6598,321800.0
2014-03-31 12:40:00,25.04,25.05,25.02,25.02,149800.0,19.6676,19.6755,19.6519,19.6519,149800.0
2014-03-31 12:50:00,25.02,25.02,24.99,25.0,256400.0,19.6519,19.6519,19.6284,19.6362,256400.0
2014-03-31 13:00:00,25.0,25.1,25.0,25.08,798600.0,19.6362,19.7148,19.6362,19.6991,798600.0
2014-03-31 13:10:00,25.09,25.1,25.07,25.09,783800.0,19.7069,19.7148,19.6912,19.7069,783800.0
2014-03-31 13:20:00,25.09,25.11,25.09,25.1,472400.0,19.7069,19.7226,19.7069,19.7148,472400.0
2014-03-31 13:30:00,25.1,25.1,25.07,25.07,366800.0,19.7148,19.7148,19.6912,19.6912,366800.0
2014-03-31 13:40:00,25.07,25.09,25.07,25.09,348800.0,19.6912,19.7069,19.6912,19.7069,348800.0
2014-03-31 13:50:00,25.09,25.09,25.07,25.08,627600.0,19.7069,19.7069,19.6912,19.6991,627600.0
2014-03-31 14:00:00,25.08,25.1,25.08,25.09,588800.0,19.6991,19.7148,19.6991,19.7069,588800.0
2014-03-31 14:10:00,25.09,25.13,25.09,25.09,441800.0,19.7069,19.7383,19.7069,19.7069,441800.0
2014-03-31 14:20:00,25.09,25.1,25.07,25.08,445800.0,19.7069,19.7148,19.6912,19.6991,445800.0
2014-03-31 14:30:00,25.08,25.08,25.05,25.07,285000.0,19.6991,19.6991,19.6755,19.6912,285000.0
2014-03-31 14:40:00,25.07,25.1,25.07,25.09,628800.0,19.6912,19.7148,19.6912,19.7069,628800.0
2014-03-31 14:50:00,25.09,25.1,25.09,25.09,393200.0,19.7069,19.7148,19.7069,19.7069,393200.0
2014-03-31 15:00:00,25.09,25.09,25.07,25.09,545600.0,19.7069,19.7069,19.6912,19.7069,545600.0
2014-03-31 15:10:00,25.09,25.09,25.06,25.06,446200.0,19.7069,19.7069,19.6833,19.6833,446200.0
2014-03-31 15:20:00,25.06,25.07,25.05,25.07,462800.0,19.6833,19.6912,19.6755,19.6912,462800.0
2014-03-31 15:30:00,25.07,25.12,25.07,25.08,844200.0,19.6912,19.7305,19.6912,19.6991,844200.0
2014-03-31 15:40:00,25.08,25.08,25.03,25.04,792200.0,19.6991,19.6991,19.6598,19.6676,792200.0
2014-03-31 15:50:00,25.05,25.05,25.0,25.01,2804400.0,19.6755,19.6755,19.6362,19.6441,2804400.0
2014-04-01 09:30:00,25.17,25.19,25.02,25.03,1412000.0,19.7697,19.7855,19.6519,19.6598,1412000.0
2014-04-01 09:40:00,25.03,25.03,24.95,24.96,843200.0,19.6598,19.6598,19.597,19.6048,843200.0
2014-04-01 09:50:00,24.97,25.02,24.95,25.02,778000.0,19.6127,19.6519,19.597,19.6519,778000.0
2014-04-01 10:00:00,25.01,25.04,25.0,25.04,682000.0,19.6441,19.6676,19.6362,19.6676,682000.0
2014-04-01 10:10:00,25.04,25.05,24.99,25.0,710200.0,19.6676,19.6755,19.6284,19.6362,710200.0
2014-04-01 10:20:00,25.0,25.0,24.95,24.95,780000.0,19.6362,19.6362,19.597,19.597,780000.0
2014-04-01 10:30:00,24.95,24.97,24.91,24.92,1365800.0,19.597,19.6127,19.5655,19.5734,1365800.0
2014-04-01 10:40:00,24.92,24.93,24.9,24.9,665400.0,19.5734,19.5812,19.5577,19.5577,665400.0
2014-04-01 10:50:00,24.9,24.95,24.88,24.94,1005400.0,19.5577,19.597,19.542,19.5891,1005400.0
2014-04-01 11:00:00,24.94,24.96,24.92,24.93,551600.0,19.5891,19.6048,19.5734,19.5812,551600.0
2014-04-01 11:10:00,24.93,24.93,24.9,24.93,538800.0,19.5812,19.5812,19.5577,19.5812,538800.0
2014-04-01 11:20:00,24.93,24.93,24.89,24.9,393200.0,19.5812,19.5812,19.5498,19.5577,393200.0
2014-04-01 11:30:00,24.91,24.91,24.89,24.9,366800.0,19.5655,19.5655,19.5498,19.5577,366800.0
2014-04-01 11:40:00,24.9,24.9,24.87,24.87,434400.0,19.5577,19.5577,19.5341,19.5341,434400.0
2014-04-01 11:50:00,24.87,24.9,24.85,24.86,345400.0,19.5341,19.5577,19.5184,19.5263,345400.0
2014-04-01 12:00:00,24.86,24.86,24.82,24.85,517400.0,19.5263,19.5263,19.4948,19.5184,517400.0
2014-04-01 12:10:00,24.85,24.9,24.84,24.9,349800.0,19.5184,19.5577,19.5106,19.5577,349800.0
2014-04-01 12:20:00,24.9,24.9,24.88,24.9,203800.0,19.5577,19.5577,19.542,19.5577,203800.0
2014-04-01 12:30:00,24.9,24.92,24.87,24.88,435600.0,19.5577,19.5734,19.5341,19.542,435600.0
2014-04-01 12:40:00,24.88,24.91,24.88,24.9,609200.0,19.542,19.5655,19.542,19.5577,609200.0
2014-04-01 12:50:00,24.89,24.9,24.88,24.88,329200.0,19.5498,19.5577,19.542,19.542,329200.0
2014-04-01 13:00:00,24.88,24.88,24.84,24.85,393600.0,19.542,19.542,19.5106,19.5184,393600.0
2014-04-01 13:10:00,24.85,24.87,24.83,24.86,456400.0,19.5184,19.5341,19.5027,19.5263,456400.0
2014-04-01 13:20:00,24.86,24.88,24.85,24.88,478000.0,19.5263,19.542,19.5184,19.542,478000.0
2014-04-01 13:30:00,24.88,24.89,24.85,24.89,500400.0,19.542,19.5498,19.5184,19.5498,500400.0
2014-04-01 13:40:00,24.89,24.9,24.88,24.9,539400.0,19.5498,19.5577,19.542,19.5577,539400.0
2014-04-01 13:50:00,24.9,24.91,24.88,24.9,391800.0,19.5577,19.5655,19.542,19.5577,391800.0
2014-04-01 14:00:00,24.91,24.95,24.9,24.93,430200.0,19.5655,19.597,19.5577,19.5812,430200.0
2014-04-01 14:10:00,24.94,24.98,24.93,24.95,724600.0,19.5891,19.6205,19.5812,19.597,724600.0
2014-04-01 14:20:00,24.95,24.99,24.94,24.98,513400.0,19.597,19.6284,19.5891,19.6205,513400.0
2014-04-01 14:30:00,24.98,24.98,24.91,24.93,339800.0,19.6205,19.6205,19.5655,19.5812,339800.0
2014-04-01 14:40:00,24.93,24.93,24.92,24.93,205000.0,19.5812,19.5812,19.5734,19.5812,205000.0
2014-04-01 14:50:00,24.93,24.95,24.92,24.95,326000.0,19.5812,19.597,19.5734,19.597,326000.0
2014-04-01 15:00:00,24.95,24.95,24.93,24.93,298400.0,19.597,19.597,19.5812,19.5812,298400.0
2014-04-01 15:10:00,24.93,24.95,24.92,24.95,368200.0,19.5812,19.597,19.5734,19.597,368200.0
2014-04-01 15:20:00,24.95,24.97,24.94,24.97,595200.0,19.597,19.6127,19.5891,19.6127,595200.0
2014-04-01 15:30:00,24.96,24.98,24.95,24.96,664800.0,19.6048,19.6205,19.597,19.6048,664800.0
2014-04-01 15:40:00,24.96,24.98,24.95,24.98,880400.0,19.6048,19.6205,19.597,19.6205,880400.0
2014-04-01 15:50:00,24.98,25.0,24.96,24.96,2539600.0,19.6205,19.6362,19.6048,19.6048,2539600.0
2014-04-02 09:30:00,25.01,25.17,25.01,25.06,820200.0,19.6441,19.7697,19.6441,19.6833,820200.0
2014-04-02 09:40:00,25.06,25.2,25.04,25.19,852400.0,19.6833,19.7933,19.6676,19.7855,852400.0
2014-04-02 09:50:00,25.19,25.25,25.17,25.23,1271000.0,19.7855,19.8326,19.7697,19.8169,1271000.0
2014-04-02 10:00:00,25.23,25.25,25.2,25.24,753200.0,19.8169,19.8326,19.7933,19.8247,753200.0
2014-04-02 10:10:00,25.24,25.25,25.16,25.18,579200.0,19.8247,19.8326,19.7619,19.7776,579200.0
2014-04-02 10:20:00,25.18,25.23,25.18,25.23,593400.0,19.7776,19.8169,19.7776,19.8169,593400.0
2014-04-02 10:30:00,25.22,25.27,25.21,25.25,448400.0,19.809,19.8483,19.8012,19.8326,448400.0
2014-04-02 10:40:00,25.25,25.28,25.25,25.25,834000.0,19.8326,19.8561,19.8326,19.8326,834000.0
2014-04-02 10:50:00,25.26,25.32,25.25,25.31,289800.0,19.8404,19.8876,19.8326,19.8797,289800.0
2014-04-02 11:00:00,25.31,25.35,25.25,25.27,533200.0,19.8797,19.9111,19.8326,19.8483,533200.0
2014-04-02 11:10:00,25.27,25.29,25.25,25.25,565000.0,19.8483,19.864,19.8326,19.8326,565000.0
2014-04-02 11:20:00,25.25,25.28,25.25,25.27,417800.0,19.8326,19.8561,19.8326,19.8483,417800.0
2014-04-02 11:30:00,25.27,25.29,25.25,25.29,603200.0,19.8483,19.864,19.8326,19.864,603200.0
2014-04-02 11:40:00,25.28,25.29,25.27,25.29,301600.0,19.8561,19.864,19.8483,19.864,301600.0
2014-04-02 11:50:00,25.29,25.32,25.28,25.31,498400.0,19.864,19.8876,19.8561,19.8797,498400.0
2014-04-02 12:00:00,25.31,25.33,25.3,25.3,604400.0,19.8797,19.8954,19.8719,19.8719,604400.0
2014-04-02 12:10:00,25.3,25.33,25.3,25.32,334800.0,19.8719,19.8954,19.8719,19.8876,334800.0
2014-04-02 12:20:00,25.32,25.38,25.32,25.36,737400.0,19.8876,19.9347,19.8876,19.919,737400.0
2014-04-02 12:30:00,25.36,25.39,25.35,25.37,432400.0,19.919,19.9425,19.9111,19.9268,432400.0
2014-04-02 12:40:00,25.37,25.38,25.36,25.36,285600.0,19.9268,19.9347,19.919,19.919,285600.0
2014-04-02 12:50:00,25.36,25.37,25.34,25.36,412000.0,19.919,19.9268,19.9033,19.919,412000.0
2014-04-02 13:00:00,25.35,25.38,25.34,25.36,416600.0,19.9111,19.9347,19.9033,19.919,416600.0
2014-04-02 13:10:00,25.36,25.39,25.36,25.39,565200.0,19.919,19.9425,19.919,19.9425,565200.0
2014-04-02 13:20:00,25.39,25.39,25.32,25.36,658600.0,19.9425,19.9425,19.8876,19.919,658600.0
2014-04-02 13:30:00,25.36,25.4,25.36,25.39,570600.0,19.919,19.9504,19.919,19.9425,570600.0
2014-04-02 13:40:00,25.39,25.4,25.35,25.36,467600.0,19.9425,19.9504,19.9111,19.919,467600.0
2014-04-02 13:50:00,25.37,25.4,25.36,25.4,467200.0,19.9268,19.9504,19.919,19.9504,467200.0
2014-04-02 14:00:00,25.4,25.41,25.36,25.38,297400.0,19.9504,19.9583,19.919,19.9347,297400.0
2014-04-02 14:10:00,25.38,25.42,25.38,25.41,298600.0,19.9347,19.9661,19.9347,19.9583,298600.0
2014-04-02 14:20:00,25.4,25.42,25.39,25.4,388600.0,19.9504,19.9661,19.9425,19.9504,388600.0
2014-04-02 14:30:00,25.4,25.42,25.39,25.4,388800.0,19.9504,19.9661,19.9425,19.9504,388800.0
2014-04-02 14:40:00,25.4,25.42,25.39,25.39,510600.0,19.9504,19.9661,19.9425,19.9425,510600.0
2014-04-02 14:50:00,25.4,25.43,25.39,25.43,489800.0,19.9504,19.974,19.9425,19.974,489800.0
2014-04-02 15:00:00,25.43,25.44,25.4,25.41,468200.0,19.974,19.9818,19.9504,19.9583,468200.0
2014-04-02 15:10:00,25.41,25.47,25.4,25.46,871800.0,19.9583,20.0054,19.9504,19.9975,871800.0
2014-04-02 15:20:00,25.46,25.47,25.43,25.46,824400.0,19.9975,20.0054,19.974,19.9975,824400.0
2014-04-02 15:30:00,25.46,25.47,25.45,25.45,778000.0,19.9975,20.0054,19.9897,19.9897,778000.0
2014-04-02 15:40:00,25.45,25.46,25.44,25.46,1247000.0,19.9897,19.9975,19.9818,19.9975,1247000.0
2014-04-02 15:50:00,25.46,25.49,25.44,25.45,2828600.0,19.9975,20.0211,19.9818,19.9897,2828600.0
2014-04-03 09:30:00,25.38,25.5,25.38,25.48,858000.0,19.9347,20.0289,19.9347,20.0132,858000.0
2014-04-03 09:40:00,25.48,25.53,25.45,25.48,426200.0,20.0132,20.0525,19.9897,20.0132,426200.0
2014-04-03 09:50:00,25.48,25.48,25.45,25.46,406000.0,20.0132,20.0132,19.9897,19.9975,406000.0
2014-04-03 10:00:00,25.46,25.47,25.36,25.38,891200.0,19.9975,20.0054,19.919,19.9347,891200.0
2014-04-03 10:10:00,25.38,25.43,25.36,25.43,656600.0,19.9347,19.974,19.919,19.974,656600.0
2014-04-03 10:20:00,25.43,25.45,25.42,25.43,543400.0,19.974,19.9897,19.9661,19.974,543400.0
2014-04-03 10:30:00,25.43,25.47,25.43,25.45,938000.0,19.974,20.0054,19.974,19.9897,938000.0
2014-04-03 10:40:00,25.45,25.55,25.45,25.54,640600.0,19.9897,20.0682,19.9897,20.0604,640600.0
2014-04-03 10:50:00,25.54,25.54,25.5,25.53,703200.0,20.0604,20.0604,20.0289,20.0525,703200.0
2014-04-03 11:00:00,25.54,25.63,25.53,25.63,787400.0,20.0604,20.1311,20.0525,20.1311,787400.0
2014-04-03 11:10:00,25.63,25.66,25.62,25.63,944800.0,20.1311,20.1546,20.1232,20.1311,944800.0
2014-04-03 11:20:00,25.63,25.65,25.62,25.63,704400.0,20.1311,20.1468,20.1232,20.1311,704400.0
2014-04-03 11:30:00,25.63,25.64,25.59,25.61,677200.0,20.1311,20.1389,20.0996,20.1153,677200.0
2014-04-03 11:40:00,25.61,25.61,25.57,25.58,418200.0,20.1153,20.1153,20.0839,20.0918,418200.0
2014-04-03 11:50:00,25.57,25.58,25.52,25.53,646600.0,20.0839,20.0918,20.0447,20.0525,646600.0
2014-04-03 12:00:00,25.53,25.58,25.52,25.55,770000.0,20.0525,20.0918,20.0447,20.0682,770000.0
2014-04-03 12:10:00,25.55,25.56,25.53,25.54,712600.0,20.0682,20.0761,20.0525,20.0604,712600.0
2014-04-03 12:20:00,25.54,25.55,25.5,25.5,633800.0,20.0604,20.0682,20.0289,20.0289,633800.0
2014-04-03 12:30:00,25.5,25.53,25.49,25.51,1021000.0,20.0289,20.0525,20.0211,20.0368,1021000.0
2014-04-03 12:40:00,25.51,25.57,25.51,25.53,804200.0,20.0368,20.0839,20.0368,20.0525,804200.0
2014-04-03 12:50:00,25.52,25.58,25.52,25.58,411600.0,20.0447,20.0918,20.0447,20.0918,411600.0
2014-04-03 13:00:00,25.58,25.59,25.56,25.56,433800.0,20.0918,20.0996,20.0761,20.0761,433800.0
2014-04-03 13:10:00,25.56,25.59,25.55,25.56,289200.0,20.0761,20.0996,20.0682,20.0761,289200.0
2014-04-03 13:20:00,25.56,25.6,25.55,25.58,329800.0,20.0761,20.1075,20.0682,20.0918,329800.0
2014-04-03 13:30:00,25.58,25.59,25.57,25.59,437000.0,20.0918,20.0996,20.0839,20.0996,437000.0
2014-04-03 13:40:00,25.59,25.61,25.59,25.6,322200.0,20.0996,20.1153,20.0996,20.1075,322200.0
2014-04-03 13:50:00,25.6,25.61,25.58,25.59,291200.0,20.1075,20.1153,20.0918,20.0996,291200.0
2014-04-03 14:00:00,25.58,25.6,25.57,25.58,405600.0,20.0918,20.1075,20.0839,20.0918,405600.0
2014-04-03 14:10:00,25.58,25.59,25.58,25.59,350000.0,20.0918,20.0996,20.0918,20.0996,350000.0
2014-04-03 14:20:00,25.59,25.61,25.56,25.57,390400.0,20.0996,20.1153,20.0761,20.0839,390400.0
2014-04-03 14:30:00,25.56,25.57,25.48,25.49,1098000.0,20.0761,20.0839,20.0132,20.0211,1098000.0
2014-04-03 14:40:00,25.49,25.5,25.46,25.48,645400.0,20.0211,20.0289,19.9975,20.0132,645400.0
2014-04-03 14:50:00,25.48,25.51,25.48,25.5,381200.0,20.0132,20.0368,20.0132,20.0289,381200.0
2014-04-03 15:00:00,25.5,25.53,25.49,25.53,341400.0,20.0289,20.0525,20.0211,20.0525,341400.0
2014-04-03 15:10:00,25.53,25.53,25.5,25.52,524600.0,20.0525,20.0525,20.0289,20.0447,524600.0
2014-04-03 15:20:00,25.51,25.57,25.5,25.57,538600.0,20.0368,20.0839,20.0289,20.0839,538600.0
2014-04-03 15:30:00,25.57,25.6,25.56,25.59,485200.0,20.0839,20.1075,20.0761,20.0996,485200.0
2014-04-03 15:40:00,25.59,25.62,25.59,25.61,904000.0,20.0996,20.1232,20.0996,20.1153,904000.0
2014-04-03 15:50:00,25.61,25.63,25.56,25.57,2000600.0,20.1153,20.1311,20.0761,20.0839,2000600.0
2014-04-04 09:30:00,25.59,25.81,25.59,25.69,883200.0,20.0996,20.2724,20.0996,20.1782,883200.0
2014-04-04 09:40:00,25.68,25.7,25.58,25.6,716600.0,20.1703,20.186,20.0918,20.1075,716600.0
2014-04-04 09:50:00,25.6,25.71,25.54,25.7,834800.0,20.1075,20.1939,20.0604,20.186,834800.0
2014-04-04 10:00:00,25.71,25.71,25.58,25.63,804600.0,20.1939,20.1939,20.0918,20.1311,804600.0
2014-04-04 10:10:00,25.63,25.72,25.63,25.68,1020600.0,20.1311,20.2017,20.1311,20.1703,1020600.0
2014-04-04 10:20:00,25.68,25.7,25.64,25.7,502600.0,20.1703,20.186,20.1389,20.186,502600.0
2014-04-04 10:30:00,25.7,25.74,25.7,25.73,680200.0,20.186,20.2175,20.186,20.2096,680200.0
2014-04-04 10:40:00,25.72,25.74,25.64,25.67,824400.0,20.2017,20.2175,20.1389,20.1625,824400.0
2014-04-04 10:50:00,25.67,25.68,25.54,25.56,776400.0,20.1625,20.1703,20.0604,20.0761,776400.0
2014-04-04 11:00:00,25.56,25.56,25.48,25.5,707800.0,20.0761,20.0761,20.0132,20.0289,707800.0
2014-04-04 11:10:00,25.5,25.56,25.49,25.52,334600.0,20.0289,20.0761,20.0211,20.0447,334600.0
2014-04-04 11:20:00,25.52,25.54,25.48,25.5,528600.0,20.0447,20.0604,20.0132,20.0289,528600.0
2014-04-04 11:30:00,25.5,25.54,25.48,25.52,508200.0,20.0289,20.0604,20.0132,20.0447,508200.0
2014-04-04 11:40:00,25.52,25.53,25.49,25.51,769200.0,20.0447,20.0525,20.0211,20.0368,769200.0
2014-04-04 11:50:00,25.51,25.59,25.5,25.56,782200.0,20.0368,20.0996,20.0289,20.0761,782200.0
2014-04-04 12:00:00,25.55,25.55,25.46,25.48,1030200.0,20.0682,20.0682,19.9975,20.0132,1030200.0
2014-04-04 12:10:00,25.49,25.53,25.47,25.5,533400.0,20.0211,20.0525,20.0054,20.0289,533400.0
2014-04-04 12:20:00,25.5,25.54,25.46,25.46,744200.0,20.0289,20.0604,19.9975,19.9975,744200.0
2014-04-04 12:30:00,25.47,25.48,25.4,25.42,402600.0,20.0054,20.0132,19.9504,19.9661,402600.0
2014-04-04 12:40:00,25.41,25.43,25.38,25.42,1132000.0,19.9583,19.974,19.9347,19.9661,1132000.0
2014-04-04 12:50:00,25.41,25.43,25.39,25.42,454600.0,19.9583,19.974,19.9425,19.9661,454600.0
2014-04-04 13:00:00,25.42,25.43,25.38,25.42,536000.0,19.9661,19.974,19.9347,19.9661,536000.0
2014-04-04 13:10:00,25.42,25.46,25.41,25.45,380000.0,19.9661,19.9975,19.9583,19.9897,380000.0
2014-04-04 13:20:00,25.45,25.46,25.4,25.4,410800.0,19.9897,19.9975,19.9504,19.9504,410800.0
2014-04-04 13:30:00,25.4,25.42,25.37,25.4,459200.0,19.9504,19.9661,19.9268,19.9504,459200.0
2014-04-04 13:40:00,25.4,25.47,25.34,25.35,1378400.0,19.9504,20.0054,19.9033,19.9111,1378400.0
2014-04-04 13:50:00,25.35,25.37,25.34,25.37,343000.0,19.9111,19.9268,19.9033,19.9268,343000.0
2014-04-04 14:00:00,25.37,25.39,25.34,25.35,368800.0,19.9268,19.9425,19.9033,19.9111,368800.0
2014-04-04 14:10:00,25.35,25.44,25.34,25.42,545200.0,19.9111,19.9818,19.9033,19.9661,545200.0
2014-04-04 14:20:00,25.42,25.42,25.37,25.38,470000.0,19.9661,19.9661,19.9268,19.9347,470000.0
2014-04-04 14:30:00,25.38,25.4,25.28,25.31,689000.0,19.9347,19.9504,19.8561,19.8797,689000.0
2014-04-04 14:40:00,25.31,25.33,25.23,25.24,952800.0,19.8797,19.8954,19.8169,19.8247,952800.0
2014-04-04 14:50:00,25.24,25.25,25.22,25.25,615800.0,19.8247,19.8326,19.809,19.8326,615800.0
2014-04-04 15:00:00,25.25,25.25,25.16,25.17,1072800.0,19.8326,19.8326,19.7619,19.7697,1072800.0
2014-04-04 15:10:00,25.18,25.2,25.16,25.18,809000.0,19.7776,19.7933,19.7619,19.7776,809000.0
2014-04-04 15:20:00,25.18,25.21,25.14,25.17,1299000.0,19.7776,19.8012,19.7462,19.7697,1299000.0
2014-04-04 15:30:00,25.16,25.18,25.12,25.16,1163000.0,19.7619,19.7776,19.7305,19.7619,1163000.0
2014-04-04 15:40:00,25.16,25.18,25.13,25.18,1303600.0,19.7619,19.7776,19.7383,19.7776,1303600.0
2014-04-04 15:50:00,25.18,25.18,25.09,25.11,3196200.0,19.7776,19.7776,19.7069,19.7226,3196200.0
2014-04-07 09:30:00,25.06,25.11,24.9,24.94,1443200.0,19.6833,19.7226,19.5577,19.5891,1443200.0
2014-04-07 09:40:00,24.94,24.96,24.75,24.78,1598600.0,19.5891,19.6048,19.4399,19.4634,1598600.0
2014-04-07 09:50:00,24.78,24.79,24.72,24.73,1322000.0,19.4634,19.4713,19.4163,19.4242,1322000.0
2014-04-07 10:00:00,24.73,24.74,24.56,24.68,2007800.0,19.4242,19.432,19.2906,19.3849,2007800.0
2014-04-07 10:10:00,24.68,24.78,24.68,24.75,1308400.0,19.3849,19.4634,19.3849,19.4399,1308400.0
2014-04-07 10:20:00,24.75,24.78,24.73,24.74,632600.0,19.4399,19.4634,19.4242,19.432,632600.0
2014-04-07 10:30:00,24.73,24.8,24.71,24.74,750000.0,19.4242,19.4791,19.4084,19.432,750000.0
2014-04-07 10:40:00,24.75,24.77,24.71,24.72,450400.0,19.4399,19.4556,19.4084,19.4163,450400.0
2014-04-07 10:50:00,24.72,24.72,24.66,24.69,659200.0,19.4163,19.4163,19.3692,19.3927,659200.0
2014-04-07 11:00:00,24.69,24.72,24.65,24.69,729400.0,19.3927,19.4163,19.3613,19.3927,729400.0
2014-04-07 11:10:00,24.69,24.72,24.67,24.69,520000.0,19.3927,19.4163,19.377,19.3927,520000.0
2014-04-07 11:20:00,24.69,24.69,24.63,24.65,419000.0,19.3927,19.3927,19.3456,19.3613,419000.0
2014-04-07 11:30:00,24.65,24.68,24.64,24.68,521600.0,19.3613,19.3849,19.3535,19.3849,521600.0
2014-04-07 11:40:00,24.68,24.68,24.64,24.64,465800.0,19.3849,19.3849,19.3535,19.3535,465800.0
2014-04-07 11:50:00,24.65,24.65,24.54,24.54,966200.0,19.3613,19.3613,19.2749,19.2749,966200.0
2014-04-07 12:00:00,24.54,24.58,24.52,24.56,943400.0,19.2749,19.3063,19.2592,19.2906,943400.0
2014-04-07 12:10:00,24.56,24.57,24.47,24.47,1357600.0,19.2906,19.2985,19.2199,19.2199,1357600.0
2014-04-07 12:20:00,24.47,24.47,24.44,24.45,871600.0,19.2199,19.2199,19.1964,19.2042,871600.0
2014-04-07 12:30:00,24.45,24.54,24.42,24.53,1213200.0,19.2042,19.2749,19.1807,19.2671,1213200.0
2014-04-07 12:40:00,24.53,24.56,24.5,24.5,668200.0,19.2671,19.2906,19.2435,19.2435,668200.0
2014-04-07 12:50:00,24.5,24.52,24.49,24.5,496800.0,19.2435,19.2592,19.2356,19.2435,496800.0
2014-04-07 13:00:00,24.5,24.5,24.4,24.4,525600.0,19.2435,19.2435,19.165,19.165,525600.0
2014-04-07 13:10:00,24.4,24.42,24.38,24.4,914000.0,19.165,19.1807,19.1492,19.165,914000.0
2014-04-07 13:20:00,24.4,24.43,24.38,24.39,520000.0,19.165,19.1885,19.1492,19.1571,520000.0
2014-04-07 13:30:00,24.39,24.39,24.32,24.36,785200.0,19.1571,19.1571,19.1021,19.1335,785200.0
2014-04-07 13:40:00,24.35,24.43,24.35,24.43,736000.0,19.1257,19.1885,19.1257,19.1885,736000.0
2014-04-07 13:50:00,24.43,24.46,24.41,24.45,492800.0,19.1885,19.2121,19.1728,19.2042,492800.0
2014-04-07 14:00:00,24.45,24.46,24.41,24.41,729400.0,19.2042,19.2121,19.1728,19.1728,729400.0
2014-04-07 14:10:00,24.41,24.44,24.4,24.43,862200.0,19.1728,19.1964,19.165,19.1885,862200.0
2014-04-07 14:20:00,24.43,24.47,24.43,24.45,722800.0,19.1885,19.2199,19.1885,19.2042,722800.0
2014-04-07 14:30:00,24.45,24.5,24.43,24.49,617800.0,19.2042,19.2435,19.1885,19.2356,617800.0
2014-04-07 14:40:00,24.49,24.61,24.48,24.6,1265200.0,19.2356,19.3299,19.2278,19.322,1265200.0
2014-04-07 14:50:00,24.6,24.62,24.58,24.58,1185000.0,19.322,19.3378,19.3063,19.3063,1185000.0
2014-04-07 15:00:00,24.58,24.61,24.57,24.61,922600.0,19.3063,19.3299,19.2985,19.3299,922600.0
2014-04-07 15:10:00,24.61,24.7,24.61,24.67,1515000.0,19.3299,19.4006,19.3299,19.377,1515000.0
2014-04-07 15:20:00,24.66,24.7,24.65,24.68,911800.0,19.3692,19.4006,19.3613,19.3849,911800.0
2014-04-07 15:30:00,24.68,24.7,24.64,24.65,1103600.0,19.3849,19.4006,19.3535,19.3613,1103600.0
2014-04-07 15:40:00,24.65,24.66,24.59,24.63,1396800.0,19.3613,19.3692,19.3142,19.3456,1396800.0
2014-04-07 15:50:00,24.62,24.62,24.54,24.55,2928200.0,19.3378,19.3378,19.2749,19.2828,2928200.0
2014-04-08 09:30:00,24.6,24.6,24.37,24.48,919400.0,19.322,19.322,19.1414,19.2278,919400.0
2014-04-08 09:40:00,24.48,24.49,24.38,24.39,848600.0,19.2278,19.2356,19.1492,19.1571,848600.0
2014-04-08 09:50:00,24.39,24.39,24.25,24.27,1545400.0,19.1571,19.1571,19.0471,19.0628,1545400.0
2014-04-08 10:00:00,24.27,24.32,24.23,24.28,1565000.0,19.0628,19.1021,19.0314,19.0707,1565000.0
2014-04-08 10:10:00,24.28,24.31,24.23,24.23,1579200.0,19.0707,19.0943,19.0314,19.0314,1579200.0
2014-04-08 10:20:00,24.23,24.24,24.2,24.21,1290600.0,19.0314,19.0393,19.0079,19.0157,1290600.0
2014-04-08 10:30:00,24.21,24.23,24.15,24.17,1411000.0,19.0157,19.0314,18.9686,18.9843,1411000.0
2014-04-08 10:40:00,24.18,24.2,24.14,24.14,1359000.0,18.9922,19.0079,18.9607,18.9607,1359000.0
2014-04-08 10:50:00,24.14,24.25,24.14,24.23,1531200.0,18.9607,19.0471,18.9607,19.0314,1531200.0
2014-04-08 11:00:00,24.23,24.35,24.22,24.34,1741400.0,19.0314,19.1257,19.0236,19.1178,1741400.0
2014-04-08 11:10:00,24.35,24.43,24.34,24.41,1534200.0,19.1257,19.1885,19.1178,19.1728,1534200.0
2014-04-08 11:20:00,24.41,24.44,24.39,24.4,1371800.0,19.1728,19.1964,19.1571,19.165,1371800.0
2014-04-08 11:30:00,24.4,24.41,24.36,24.37,577200.0,19.165,19.1728,19.1335,19.1414,577200.0
2014-04-08 11:40:00,24.37,24.37,24.27,24.29,540000.0,19.1414,19.1414,19.0628,19.0786,540000.0
2014-04-08 11:50:00,24.29,24.34,24.29,24.33,716000.0,19.0786,19.1178,19.0786,19.11,716000.0
2014-04-08 12:00:00,24.33,24.34,24.31,24.33,434800.0,19.11,19.1178,19.0943,19.11,434800.0
2014-04-08 12:10:00,24.33,24.36,24.32,24.35,466000.0,19.11,19.1335,19.1021,19.1257,466000.0
2014-04-08 12:20:00,24.35,24.36,24.32,24.33,689200.0,19.1257,19.1335,19.1021,19.11,689200.0
2014-04-08 12:30:00,24.33,24.34,24.31,24.32,380000.0,19.11,19.1178,19.0943,19.1021,380000.0
2014-04-08 12:40:00,24.32,24.36,24.31,24.36,870400.0,19.1021,19.1335,19.0943,19.1335,870400.0
2014-04-08 12:50:00,24.36,24.36,24.33,24.33,597000.0,19.1335,19.1335,19.11,19.11,597000.0
2014-04-08 13:00:00,24.33,24.34,24.3,24.31,453800.0,19.11,19.1178,19.0864,19.0943,453800.0
2014-04-08 13:10:00,24.31,24.34,24.31,24.34,534200.0,19.0943,19.1178,19.0943,19.1178,534200.0
2014-04-08 13:20:00,24.34,24.39,24.34,24.36,885000.0,19.1178,19.1571,19.1178,19.1335,885000.0
2014-04-08 13:30:00,24.37,24.38,24.36,24.38,539400.0,19.1414,19.1492,19.1335,19.1492,539400.0
2014-04-08 13:40:00,24.38,24.42,24.36,24.38,1978800.0,19.1492,19.1807,19.1335,19.1492,1978800.0
2014-04-08 13:50:00,24.38,24.4,24.36,24.4,1335200.0,19.1492,19.165,19.1335,19.165,1335200.0
2014-04-08 14:00:00,24.4,24.41,24.35,24.36,3699600.0,19.165,19.1728,19.1257,19.1335,3699600.0
2014-04-08 14:10:00,24.36,24.43,24.36,24.41,987200.0,19.1335,19.1885,19.1335,19.1728,987200.0
2014-04-08 14:20:00,24.41,24.45,24.4,24.43,579600.0,19.1728,19.2042,19.165,19.1885,579600.0
2014-04-08 14:30:00,24.43,24.46,24.42,24.43,566800.0,19.1885,19.2121,19.1807,19.1885,566800.0
2014-04-08 14:40:00,24.43,24.51,24.43,24.49,717800.0,19.1885,19.2514,19.1885,19.2356,717800.0
2014-04-08 14:50:00,24.5,24.55,24.49,24.53,387600.0,19.2435,19.2828,19.2356,19.2671,387600.0
2014-04-08 15:00:00,24.53,24.53,24.48,24.48,669800.0,19.2671,19.2671,19.2278,19.2278,669800.0
2014-04-08 15:10:00,24.48,24.49,24.44,24.45,559400.0,19.2278,19.2356,19.1964,19.2042,559400.0
2014-04-08 15:20:00,24.45,24.49,24.45,24.46,841800.0,19.2042,19.2356,19.2042,19.2121,841800.0
2014-04-08 15:30:00,24.46,24.49,24.45,24.47,729200.0,19.2121,19.2356,19.2042,19.2199,729200.0
2014-04-08 15:40:00,24.47,24.5,24.46,24.46,798600.0,19.2199,19.2435,19.2121,19.2121,798600.0
2014-04-08 15:50:00,24.46,24.46,24.42,24.43,2327000.0,19.2121,19.2121,19.1807,19.1885,2327000.0
2014-04-09 09:30:00,24.39,24.49,24.34,24.47,2138000.0,19.1571,19.2356,19.1178,19.2199,2138000.0
2014-04-09 09:40:00,24.47,24.65,24.45,24.63,2169200.0,19.2199,19.3613,19.2042,19.3456,2169200.0
2014-04-09 09:50:00,24.63,24.8,24.61,24.74,2440400.0,19.3456,19.4791,19.3299,19.432,2440400.0
2014-04-09 10:00:00,24.74,24.86,24.73,24.85,1833600.0,19.432,19.5263,19.4242,19.5184,1833600.0
2014-04-09 10:10:00,24.85,24.87,24.75,24.84,1309200.0,19.5184,19.5341,19.4399,19.5106,1309200.0
2014-04-09 10:20:00,24.84,24.95,24.65,24.84,1416000.0,19.5106,19.597,19.3613,19.5106,1416000.0
2014-04-09 10:30:00,24.84,24.84,24.67,24.67,925000.0,19.5106,19.5106,19.377,19.377,925000.0
2014-04-09 10:40:00,24.67,24.78,24.66,24.66,862200.0,19.377,19.4634,19.3692,19.3692,862200.0
2014-04-09 10:50:00,24.66,24.69,24.63,24.68,1127400.0,19.3692,19.3927,19.3456,19.3849,1127400.0
2014-04-09 11:00:00,24.68,24.77,24.68,24.77,586600.0,19.3849,19.4556,19.3849,19.4556,586600.0
2014-04-09 11:10:00,24.77,24.78,24.72,24.76,450800.0,19.4556,19.4634,19.4163,19.4477,450800.0
2014-04-09 11:20:00,24.76,24.76,24.7,24.72,536400.0,19.4477,19.4477,19.4006,19.4163,536400.0
2014-04-09 11:30:00,24.72,24.75,24.71,24.75,461600.0,19.4163,19.4399,19.4084,19.4399,461600.0
2014-04-09 11:40:00,24.75,24.75,24.73,24.74,431200.0,19.4399,19.4399,19.4242,19.432,431200.0
2014-04-09 11:50:00,24.74,24.75,24.71,24.71,556200.0,19.432,19.4399,19.4084,19.4084,556200.0
2014-04-09 12:00:00,24.71,24.74,24.7,24.71,569200.0,19.4084,19.432,19.4006,19.4084,569200.0
2014-04-09 12:10:00,24.71,24.73,24.69,24.72,410600.0,19.4084,19.4242,19.3927,19.4163,410600.0
2014-04-09 12:20:00,24.72,24.74,24.7,24.74,475400.0,19.4163,19.432,19.4006,19.432,475400.0
2014-04-09 12:30:00,24.74,24.81,24.73,24.81,367200.0,19.432,19.487,19.4242,19.487,367200.0
2014-04-09 12:40:00,24.81,24.82,24.76,24.77,574600.0,19.487,19.4948,19.4477,19.4556,574600.0
2014-04-09 12:50:00,24.77,24.78,24.73,24.74,438000.0,19.4556,19.4634,19.4242,19.432,438000.0
2014-04-09 13:00:00,24.74,24.75,24.72,24.74,457200.0,19.432,19.4399,19.4163,19.432,457200.0
2014-04-09 13:10:00,24.74,24.75,24.72,24.72,243800.0,19.432,19.4399,19.4163,19.4163,243800.0
2014-04-09 13:20:00,24.72,24.74,24.72,24.73,202000.0,19.4163,19.432,19.4163,19.4242,202000.0
2014-04-09 13:30:00,24.72,24.73,24.7,24.72,327000.0,19.4163,19.4242,19.4006,19.4163,327000.0
2014-04-09 13:40:00,24.72,24.75,24.72,24.73,320200.0,19.4163,19.4399,19.4163,19.4242,320200.0
2014-04-09 13:50:00,24.73,24.74,24.72,24.73,407600.0,19.4242,19.432,19.4163,19.4242,407600.0
2014-04-09 14:00:00,24.73,24.83,24.73,24.81,987400.0,19.4242,19.5027,19.4242,19.487,987400.0
2014-04-09 14:10:00,24.81,24.82,24.77,24.8,900600.0,19.487,19.4948,19.4556,19.4791,900600.0
2014-04-09 14:20:00,24.8,24.82,24.78,24.78,621400.0,19.4791,19.4948,19.4634,19.4634,621400.0
2014-04-09 14:30:00,24.78,24.81,24.78,24.8,469000.0,19.4634,19.487,19.4634,19.4791,469000.0
2014-04-09 14:40:00,24.8,24.84,24.8,24.83,374800.0,19.4791,19.5106,19.4791,19.5027,374800.0
2014-04-09 14:50:00,24.83,24.85,24.81,24.81,365800.0,19.5027,19.5184,19.487,19.487,365800.0
2014-04-09 15:00:00,24.81,24.85,24.8,24.83,546600.0,19.487,19.5184,19.4791,19.5027,546600.0
2014-04-09 15:10:00,24.83,24.85,24.82,24.85,626000.0,19.5027,19.5184,19.4948,19.5184,626000.0
2014-04-09 15:20:00,24.85,24.86,24.83,24.85,808400.0,19.5184,19.5263,19.5027,19.5184,808400.0
2014-04-09 15:30:00,24.85,24.89,24.85,24.88,892200.0,19.5184,19.5498,19.5184,19.542,892200.0
2014-04-09 15:40:00,24.88,24.92,24.88,24.91,1334200.0,19.542,19.5734,19.542,19.5655,1334200.0
2014-04-09 15:50:00,24.91,24.94,24.88,24.9,4514000.0,19.5655,19.5891,19.542,19.5577,4514000.0
2014-04-10 09:30:00,24.97,24.98,24.71,24.73,1096400.0,19.6127,19.6205,19.4084,19.4242,1096400.0
2014-04-10 09:40:00,24.73,24.8,24.72,24.75,602400.0,19.4242,19.4791,19.4163,19.4399,602400.0
2014-04-10 09:50:00,24.75,24.8,24.7,24.79,670600.0,19.4399,19.4791,19.4006,19.4713,670600.0
2014-04-10 10:00:00,24.79,24.86,24.78,24.83,1472800.0,19.4713,19.5263,19.4634,19.5027,1472800.0
2014-04-10 10:10:00,24.83,24.86,24.79,24.8,461800.0,19.5027,19.5263,19.4713,19.4791,461800.0
2014-04-10 10:20:00,24.8,24.83,24.77,24.81,592600.0,19.4791,19.5027,19.4556,19.487,592600.0
2014-04-10 10:30:00,24.81,24.84,24.74,24.78,762200.0,19.487,19.5106,19.432,19.4634,762200.0
2014-04-10 10:40:00,24.77,24.78,24.73,24.73,429800.0,19.4556,19.4634,19.4242,19.4242,429800.0
2014-04-10 10:50:00,24.73,24.75,24.68,24.68,627800.0,19.4242,19.4399,19.3849,19.3849,627800.0
2014-04-10 11:00:00,24.68,24.7,24.63,24.68,661600.0,19.3849,19.4006,19.3456,19.3849,661600.0
2014-04-10 11:10:00,24.68,24.72,24.66,24.71,555800.0,19.3849,19.4163,19.3692,19.4084,555800.0
2014-04-10 11:20:00,24.71,24.72,24.66,24.68,701000.0,19.4084,19.4163,19.3692,19.3849,701000.0
2014-04-10 11:30:00,24.68,24.71,24.67,24.69,517200.0,19.3849,19.4084,19.377,19.3927,517200.0
2014-04-10 11:40:00,24.69,24.7,24.63,24.65,562800.0,19.3927,19.4006,19.3456,19.3613,562800.0
2014-04-10 11:50:00,24.65,24.67,24.63,24.64,382800.0,19.3613,19.377,19.3456,19.3535,382800.0
2014-04-10 12:00:00,24.63,24.64,24.56,24.59,775000.0,19.3456,19.3535,19.2906,19.3142,775000.0
2014-04-10 12:10:00,24.59,24.61,24.56,24.6,953200.0,19.3142,19.3299,19.2906,19.322,953200.0
2014-04-10 12:20:00,24.6,24.63,24.58,24.58,549400.0,19.322,19.3456,19.3063,19.3063,549400.0
2014-04-10 12:30:00,24.58,24.61,24.56,24.59,513800.0,19.3063,19.3299,19.2906,19.3142,513800.0
2014-04-10 12:40:00,24.59,24.6,24.55,24.57,713400.0,19.3142,19.322,19.2828,19.2985,713400.0
2014-04-10 12:50:00,24.58,24.63,24.56,24.61,509000.0,19.3063,19.3456,19.2906,19.3299,509000.0
2014-04-10 13:00:00,24.61,24.64,24.58,24.61,550600.0,19.3299,19.3535,19.3063,19.3299,550600.0
2014-04-10 13:10:00,24.61,24.61,24.5,24.53,592800.0,19.3299,19.3299,19.2435,19.2671,592800.0
2014-04-10 13:20:00,24.53,24.54,24.47,24.53,938800.0,19.2671,19.2749,19.2199,19.2671,938800.0
2014-04-10 13:30:00,24.53,24.53,24.44,24.46,524600.0,19.2671,19.2671,19.1964,19.2121,524600.0
2014-04-10 13:40:00,24.45,24.47,24.43,24.45,583200.0,19.2042,19.2199,19.1885,19.2042,583200.0
2014-04-10 13:50:00,24.45,24.46,24.41,24.43,788800.0,19.2042,19.2121,19.1728,19.1885,788800.0
2014-04-10 14:00:00,24.43,24.44,24.4,24.4,838600.0,19.1885,19.1964,19.165,19.165,838600.0
2014-04-10 14:10:00,24.41,24.44,24.39,24.42,731200.0,19.1728,19.1964,19.1571,19.1807,731200.0
2014-04-10 14:20:00,24.42,24.42,24.36,24.36,548000.0,19.1807,19.1807,19.1335,19.1335,548000.0
2014-04-10 14:30:00,24.36,24.38,24.34,24.36,1108200.0,19.1335,19.1492,19.1178,19.1335,1108200.0
2014-04-10 14:40:00,24.36,24.38,24.34,24.35,724200.0,19.1335,19.1492,19.1178,19.1257,724200.0
2014-04-10 14:50:00,24.34,24.36,24.31,24.32,1014400.0,19.1178,19.1335,19.0943,19.1021,1014400.0
2014-04-10 15:00:00,24.32,24.32,24.2,24.21,1474800.0,19.1021,19.1021,19.0079,19.0157,1474800.0
2014-04-10 15:10:00,24.22,24.32,24.2,24.32,1283200.0,19.0236,19.1021,19.0079,19.1021,1283200.0
2014-04-10 15:20:00,24.32,24.35,24.29,24.3,1446800.0,19.1021,19.1257,19.0786,19.0864,1446800.0
2014-04-10 15:30:00,24.3,24.32,24.27,24.28,1142200.0,19.0864,19.1021,19.0628,19.0707,1142200.0
2014-04-10 15:40:00,24.28,24.31,24.27,24.29,1835200.0,19.0707,19.0943,19.0628,19.0786,1835200.0
2014-04-10 15:50:00,24.29,24.29,24.21,24.22,3388400.0,19.0786,19.0786,19.0157,19.0236,3388400.0
2014-04-11 09:30:00,24.09,24.2,24.03,24.1,2257800.0,18.9215,19.0079,18.8743,18.9293,2257800.0
2014-04-11 09:40:00,24.1,24.12,24.03,24.08,1025600.0,18.9293,18.945,18.8743,18.9136,1025600.0
2014-04-11 09:50:00,24.08,24.2,24.08,24.18,772800.0,18.9136,19.0079,18.9136,18.9922,772800.0
2014-04-11 10:00:00,24.19,24.21,24.11,24.13,1014200.0,19.0,19.0157,18.9372,18.9529,1014200.0
2014-04-11 10:10:00,24.13,24.13,24.05,24.06,753600.0,18.9529,18.9529,18.89,18.8979,753600.0
2014-04-11 10:20:00,24.06,24.15,24.04,24.14,588000.0,18.8979,18.9686,18.8822,18.9607,588000.0
2014-04-11 10:30:00,24.14,24.2,24.12,24.16,657000.0,18.9607,19.0079,18.945,18.9764,657000.0
2014-04-11 10:40:00,24.16,24.25,24.15,24.25,838600.0,18.9764,19.0471,18.9686,19.0471,838600.0
2014-04-11 10:50:00,24.25,24.35,24.24,24.27,914600.0,19.0471,19.1257,19.0393,19.0628,914600.0
2014-04-11 11:00:00,24.28,24.28,24.2,24.21,553400.0,19.0707,19.0707,19.0079,19.0157,553400.0
2014-04-11 11:10:00,24.21,24.31,24.2,24.29,691600.0,19.0157,19.0943,19.0079,19.0786,691600.0
2014-04-11 11:20:00,24.29,24.29,24.19,24.22,732400.0,19.0786,19.0786,19.0,19.0236,732400.0
2014-04-11 11:30:00,24.22,24.24,24.18,24.22,839200.0,19.0236,19.0393,18.9922,19.0236,839200.0
2014-04-11 11:40:00,24.22,24.27,24.18,24.22,1287600.0,19.0236,19.0628,18.9922,19.0236,1287600.0
2014-04-11 11:50:00,24.22,24.23,24.18,24.21,705400.0,19.0236,19.0314,18.9922,19.0157,705400.0
2014-04-11 12:00:00,24.22,24.24,24.18,24.2,647400.0,19.0236,19.0393,18.9922,19.0079,647400.0
2014-04-11 12:10:00,24.2,24.22,24.15,24.18,451600.0,19.0079,19.0236,18.9686,18.9922,451600.0
2014-04-11 12:20:00,24.18,24.27,24.17,24.27,453400.0,18.9922,19.0628,18.9843,19.0628,453400.0
2014-04-11 12:30:00,24.27,24.27,24.2,24.23,415200.0,19.0628,19.0628,19.0079,19.0314,415200.0
2014-04-11 12:40:00,24.23,24.27,24.23,24.24,275600.0,19.0314,19.0628,19.0314,19.0393,275600.0
2014-04-11 12:50:00,24.24,24.29,24.21,24.29,463400.0,19.0393,19.0786,19.0157,19.0786,463400.0
2014-04-11 13:00:00,24.29,24.29,24.18,24.21,638200.0,19.0786,19.0786,18.9922,19.0157,638200.0
2014-04-11 13:10:00,24.2,24.23,24.18,24.19,359000.0,19.0079,19.0314,18.9922,19.0,359000.0
2014-04-11 13:20:00,24.18,24.21,24.18,24.2,363600.0,18.9922,19.0157,18.9922,19.0079,363600.0
2014-04-11 13:30:00,24.2,24.2,24.15,24.18,236600.0,19.0079,19.0079,18.9686,18.9922,236600.0
2014-04-11 13:40:00,24.18,24.22,24.18,24.2,633000.0,18.9922,19.0236,18.9922,19.0079,633000.0
2014-04-11 13:50:00,24.2,24.21,24.12,24.15,440600.0,19.0079,19.0157,18.945,18.9686,440600.0
2014-04-11 14:00:00,24.15,24.18,24.13,24.15,571000.0,18.9686,18.9922,18.9529,18.9686,571000.0
2014-04-11 14:10:00,24.15,24.17,24.13,24.15,392000.0,18.9686,18.9843,18.9529,18.9686,392000.0
2014-04-11 14:20:00,24.15,24.15,24.08,24.1,426400.0,18.9686,18.9686,18.9136,18.9293,426400.0
2014-04-11 14:30:00,24.09,24.1,24.08,24.08,635200.0,18.9215,18.9293,18.9136,18.9136,635200.0
2014-04-11 14:40:00,24.08,24.08,23.96,23.96,754800.0,18.9136,18.9136,18.8194,18.8194,754800.0
2014-04-11 14:50:00,23.97,24.04,23.96,24.03,761800.0,18.8272,18.8822,18.8194,18.8743,761800.0
2014-04-11 15:00:00,24.03,24.03,23.98,24.02,598000.0,18.8743,18.8743,18.8351,18.8665,598000.0
2014-04-11 15:10:00,24.02,24.02,23.98,24.0,612600.0,18.8665,18.8665,18.8351,18.8508,612600.0
2014-04-11 15:20:00,24.0,24.08,24.0,24.05,557600.0,18.8508,18.9136,18.8508,18.89,557600.0
2014-04-11 15:30:00,24.06,24.06,24.02,24.04,922400.0,18.8979,18.8979,18.8665,18.8822,922400.0
2014-04-11 15:40:00,24.04,24.08,24.03,24.05,1104400.0,18.8822,18.9136,18.8743,18.89,1104400.0
2014-04-11 15:50:00,24.04,24.05,23.97,23.99,3191000.0,18.8822,18.89,18.8272,18.8429,3191000.0
2014-04-14 09:30:00,24.14,24.14,24.05,24.11,1265000.0,18.9607,18.9607,18.89,18.9372,1265000.0
2014-04-14 09:40:00,24.11,24.2,24.09,24.18,1247000.0,18.9372,19.0079,18.9215,18.9922,1247000.0
2014-04-14 09:50:00,24.18,24.22,24.16,24.21,789600.0,18.9922,19.0236,18.9764,19.0157,789600.0
2014-04-14 10:00:00,24.21,24.28,24.18,24.26,681600.0,19.0157,19.0707,18.9922,19.055,681600.0
2014-04-14 10:10:00,24.25,24.26,24.21,24.25,791400.0,19.0471,19.055,19.0157,19.0471,791400.0
2014-04-14 10:20:00,24.25,24.29,24.22,24.24,1137000.0,19.0471,19.0786,19.0236,19.0393,1137000.0
2014-04-14 10:30:00,24.24,24.3,24.23,24.29,785600.0,19.0393,19.0864,19.0314,19.0786,785600.0
2014-04-14 10:40:00,24.29,24.31,24.28,24.3,594800.0,19.0786,19.0943,19.0707,19.0864,594800.0
2014-04-14 10:50:00,24.3,24.35,24.29,24.34,558000.0,19.0864,19.1257,19.0786,19.1178,558000.0
2014-04-14 11:00:00,24.34,24.36,24.33,24.34,999200.0,19.1178,19.1335,19.11,19.1178,999200.0
2014-04-14 11:10:00,24.34,24.38,24.3,24.37,1140000.0,19.1178,19.1492,19.0864,19.1414,1140000.0
2014-04-14 11:20:00,24.37,24.38,24.35,24.37,498000.0,19.1414,19.1492,19.1257,19.1414,498000.0
2014-04-14 11:30:00,24.37,24.42,24.37,24.39,495600.0,19.1414,19.1807,19.1414,19.1571,495600.0
2014-04-14 11:40:00,24.39,24.41,24.35,24.36,451800.0,19.1571,19.1728,19.1257,19.1335,451800.0
2014-04-14 11:50:00,24.36,24.39,24.33,24.36,486200.0,19.1335,19.1571,19.11,19.1335,486200.0
2014-04-14 12:00:00,24.36,24.38,24.32,24.33,696800.0,19.1335,19.1492,19.1021,19.11,696800.0
2014-04-14 12:10:00,24.33,24.36,24.32,24.35,405600.0,19.11,19.1335,19.1021,19.1257,405600.0
2014-04-14 12:20:00,24.35,24.38,24.34,24.36,558600.0,19.1257,19.1492,19.1178,19.1335,558600.0
2014-04-14 12:30:00,24.36,24.4,24.36,24.38,484400.0,19.1335,19.165,19.1335,19.1492,484400.0
2014-04-14 12:40:00,24.38,24.39,24.36,24.38,343800.0,19.1492,19.1571,19.1335,19.1492,343800.0
2014-04-14 12:50:00,24.37,24.38,24.32,24.36,270600.0,19.1414,19.1492,19.1021,19.1335,270600.0
2014-04-14 13:00:00,24.36,24.38,24.35,24.36,193000.0,19.1335,19.1492,19.1257,19.1335,193000.0
2014-04-14 13:10:00,24.36,24.36,24.34,24.35,308200.0,19.1335,19.1335,19.1178,19.1257,308200.0
2014-04-14 13:20:00,24.36,24.36,24.33,24.34,410400.0,19.1335,19.1335,19.11,19.1178,410400.0
2014-04-14 13:30:00,24.33,24.36,24.32,24.35,347800.0,19.11,19.1335,19.1021,19.1257,347800.0
2014-04-14 13:40:00,24.35,24.36,24.34,24.34,805200.0,19.1257,19.1335,19.1178,19.1178,805200.0
2014-04-14 13:50:00,24.35,24.35,24.3,24.3,453000.0,19.1257,19.1257,19.0864,19.0864,453000.0
2014-04-14 14:00:00,24.3,24.31,24.25,24.3,606000.0,19.0864,19.0943,19.0471,19.0864,606000.0
2014-04-14 14:10:00,24.3,24.31,24.25,24.25,258000.0,19.0864,19.0943,19.0471,19.0471,258000.0
2014-04-14 14:20:00,24.25,24.28,24.24,24.24,791000.0,19.0471,19.0707,19.0393,19.0393,791000.0
2014-04-14 14:30:00,24.24,24.27,24.22,24.26,629200.0,19.0393,19.0628,19.0236,19.055,629200.0
2014-04-14 14:40:00,24.26,24.28,24.23,24.27,431800.0,19.055,19.0707,19.0314,19.0628,431800.0
2014-04-14 14:50:00,24.27,24.3,24.25,24.25,309600.0,19.0628,19.0864,19.0471,19.0471,309600.0
2014-04-14 15:00:00,24.25,24.27,24.24,24.25,1142400.0,19.0471,19.0628,19.0393,19.0471,1142400.0
2014-04-14 15:10:00,24.25,24.26,24.18,24.2,477200.0,19.0471,19.055,18.9922,19.0079,477200.0
2014-04-14 15:20:00,24.2,24.23,24.18,24.23,443200.0,19.0079,19.0314,18.9922,19.0314,443200.0
2014-04-14 15:30:00,24.23,24.28,24.23,24.28,617400.0,19.0314,19.0707,19.0314,19.0707,617400.0
2014-04-14 15:40:00,24.27,24.31,24.25,24.28,718200.0,19.0628,19.0943,19.0471,19.0707,718200.0
2014-04-14 15:50:00,24.28,24.36,24.28,24.33,2888200.0,19.0707,19.1335,19.0707,19.11,2888200.0
2014-04-15 09:30:00,24.38,24.48,24.31,24.4,736200.0,19.1492,19.2278,19.0943,19.165,736200.0
2014-04-15 09:40:00,24.4,24.43,24.35,24.35,943200.0,19.165,19.1885,19.1257,19.1257,943200.0
2014-04-15 09:50:00,24.35,24.36,24.3,24.32,412600.0,19.1257,19.1335,19.0864,19.1021,412600.0
2014-04-15 10:00:00,24.31,24.34,24.29,24.3,597600.0,19.0943,19.1178,19.0786,19.0864,597600.0
2014-04-15 10:10:00,24.3,24.3,24.22,24.24,630200.0,19.0864,19.0864,19.0236,19.0393,630200.0
2014-04-15 10:20:00,24.24,24.25,24.18,24.2,662000.0,19.0393,19.0471,18.9922,19.0079,662000.0
2014-04-15 10:30:00,24.19,24.23,24.14,24.2,523400.0,19.0,19.0314,18.9607,19.0079,523400.0
2014-04-15 10:40:00,24.2,24.22,24.13,24.15,562400.0,19.0079,19.0236,18.9529,18.9686,562400.0
2014-04-15 10:50:00,24.15,24.18,24.06,24.11,945600.0,18.9686,18.9922,18.8979,18.9372,945600.0
2014-04-15 11:00:00,24.11,24.13,24.03,24.08,1106000.0,18.9372,18.9529,18.8743,18.9136,1106000.0
2014-04-15 11:10:00,24.09,24.11,24.03,24.09,858200.0,18.9215,18.9372,18.8743,18.9215,858200.0
2014-04-15 11:20:00,24.09,24.14,24.05,24.14,669200.0,18.9215,18.9607,18.89,18.9607,669200.0
2014-04-15 11:30:00,24.14,24.21,24.11,24.12,765800.0,18.9607,19.0157,18.9372,18.945,765800.0
2014-04-15 11:40:00,24.11,24.15,24.07,24.07,731200.0,18.9372,18.9686,18.9058,18.9058,731200.0
2014-04-15 11:50:00,24.07,24.07,23.99,24.03,1446600.0,18.9058,18.9058,18.8429,18.8743,1446600.0
2014-04-15 12:00:00,24.02,24.02,23.92,23.95,891600.0,18.8665,18.8665,18.7879,18.8115,891600.0
2014-04-15 12:10:00,23.95,23.99,23.93,23.96,544800.0,18.8115,18.8429,18.7958,18.8194,544800.0
2014-04-15 12:20:00,23.96,24.01,23.93,24.0,411000.0,18.8194,18.8586,18.7958,18.8508,411000.0
2014-04-15 12:30:00,24.0,24.02,23.96,23.97,321200.0,18.8508,18.8665,18.8194,18.8272,321200.0
2014-04-15 12:40:00,23.96,24.01,23.95,23.97,403400.0,18.8194,18.8586,18.8115,18.8272,403400.0
2014-04-15 12:50:00,23.98,23.98,23.9,23.92,394800.0,18.8351,18.8351,18.7722,18.7879,394800.0
2014-04-15 13:00:00,23.92,23.98,23.87,23.95,2382400.0,18.7879,18.8351,18.7487,18.8115,2382400.0
2014-04-15 13:10:00,23.94,23.98,23.91,23.97,411400.0,18.8036,18.8351,18.7801,18.8272,411400.0
2014-04-15 13:20:00,23.97,23.98,23.91,23.96,576000.0,18.8272,18.8351,18.7801,18.8194,576000.0
2014-04-15 13:30:00,23.96,24.05,23.93,24.02,565000.0,18.8194,18.89,18.7958,18.8665,565000.0
2014-04-15 13:40:00,24.02,24.09,24.02,24.02,535800.0,18.8665,18.9215,18.8665,18.8665,535800.0
2014-04-15 13:50:00,24.02,24.1,24.0,24.08,605400.0,18.8665,18.9293,18.8508,18.9136,605400.0
2014-04-15 14:00:00,24.08,24.16,24.08,24.11,810800.0,18.9136,18.9764,18.9136,18.9372,810800.0
2014-04-15 14:10:00,24.11,24.15,24.07,24.08,644600.0,18.9372,18.9686,18.9058,18.9136,644600.0
2014-04-15 14:20:00,24.08,24.11,24.02,24.08,618000.0,18.9136,18.9372,18.8665,18.9136,618000.0
2014-04-15 14:30:00,24.08,24.13,24.07,24.11,724800.0,18.9136,18.9529,18.9058,18.9372,724800.0
2014-04-15 14:40:00,24.11,24.18,24.11,24.15,1034600.0,18.9372,18.9922,18.9372,18.9686,1034600.0
2014-04-15 14:50:00,24.16,24.22,24.16,24.18,537400.0,18.9764,19.0236,18.9764,18.9922,537400.0
2014-04-15 15:00:00,24.18,24.2,24.15,24.17,641800.0,18.9922,19.0079,18.9686,18.9843,641800.0
2014-04-15 15:10:00,24.17,24.29,24.16,24.28,885400.0,18.9843,19.0786,18.9764,19.0707,885400.0
2014-04-15 15:20:00,24.29,24.31,24.23,24.27,798600.0,19.0786,19.0943,19.0314,19.0628,798600.0
2014-04-15 15:30:00,24.28,24.29,24.22,24.24,890600.0,19.0707,19.0786,19.0236,19.0393,890600.0
2014-04-15 15:40:00,24.24,24.26,24.2,24.25,965600.0,19.0393,19.055,19.0079,19.0471,965600.0
2014-04-15 15:50:00,24.25,24.26,24.18,24.21,2174800.0,19.0471,19.055,18.9922,19.0157,2174800.0
2014-04-16 09:30:00,24.34,24.38,24.25,24.32,1624400.0,19.1178,19.1492,19.0471,19.1021,1624400.0
2014-04-16 09:40:00,24.32,24.34,24.28,24.31,1159400.0,19.1021,19.1178,19.0707,19.0943,1159400.0
2014-04-16 09:50:00,24.31,24.4,24.31,24.35,783200.0,19.0943,19.165,19.0943,19.1257,783200.0
2014-04-16 10:00:00,24.35,24.4,24.32,24.39,646000.0,19.1257,19.165,19.1021,19.1571,646000.0
2014-04-16 10:10:00,24.39,24.45,24.38,24.45,686400.0,19.1571,19.2042,19.1492,19.2042,686400.0
2014-04-16 10:20:00,24.45,24.5,24.41,24.41,865400.0,19.2042,19.2435,19.1728,19.1728,865400.0
2014-04-16 10:30:00,24.41,24.42,24.36,24.36,498400.0,19.1728,19.1807,19.1335,19.1335,498400.0
2014-04-16 10:40:00,24.36,24.4,24.34,24.38,495800.0,19.1335,19.165,19.1178,19.1492,495800.0
2014-04-16 10:50:00,24.38,24.4,24.35,24.35,428000.0,19.1492,19.165,19.1257,19.1257,428000.0
2014-04-16 11:00:00,24.35,24.38,24.33,24.38,430200.0,19.1257,19.1492,19.11,19.1492,430200.0
2014-04-16 11:10:00,24.38,24.47,24.38,24.43,585800.0,19.1492,19.2199,19.1492,19.1885,585800.0
2014-04-16 11:20:00,24.43,24.49,24.43,24.47,553000.0,19.1885,19.2356,19.1885,19.2199,553000.0
2014-04-16 11:30:00,24.47,24.49,24.47,24.49,613200.0,19.2199,19.2356,19.2199,19.2356,613200.0
2014-04-16 11:40:00,24.49,24.54,24.49,24.5,901400.0,19.2356,19.2749,19.2356,19.2435,901400.0
2014-04-16 11:50:00,24.5,24.57,24.5,24.56,770000.0,19.2435,19.2985,19.2435,19.2906,770000.0
2014-04-16 12:00:00,24.56,24.57,24.53,24.53,756200.0,19.2906,19.2985,19.2671,19.2671,756200.0
2014-04-16 12:10:00,24.53,24.56,24.53,24.54,1095200.0,19.2671,19.2906,19.2671,19.2749,1095200.0
2014-04-16 12:20:00,24.54,24.58,24.54,24.55,1227800.0,19.2749,19.3063,19.2749,19.2828,1227800.0
2014-04-16 12:30:00,24.56,24.57,24.48,24.52,1524200.0,19.2906,19.2985,19.2278,19.2592,1524200.0
2014-04-16 12:40:00,24.52,24.54,24.5,24.53,694800.0,19.2592,19.2749,19.2435,19.2671,694800.0
2014-04-16 12:50:00,24.53,24.57,24.5,24.51,1100600.0,19.2671,19.2985,19.2435,19.2514,1100600.0
2014-04-16 13:00:00,24.5,24.52,24.45,24.48,577800.0,19.2435,19.2592,19.2042,19.2278,577800.0
2014-04-16 13:10:00,24.48,24.5,24.46,24.49,842600.0,19.2278,19.2435,19.2121,19.2356,842600.0
2014-04-16 13:20:00,24.48,24.52,24.48,24.5,1023400.0,19.2278,19.2592,19.2278,19.2435,1023400.0
2014-04-16 13:30:00,24.5,24.52,24.49,24.51,552000.0,19.2435,19.2592,19.2356,19.2514,552000.0
2014-04-16 13:40:00,24.51,24.52,24.49,24.52,962600.0,19.2514,19.2592,19.2356,19.2592,962600.0
2014-04-16 13:50:00,24.52,24.54,24.5,24.54,805800.0,19.2592,19.2749,19.2435,19.2749,805800.0
2014-04-16 14:00:00,24.54,24.55,24.5,24.53,768000.0,19.2749,19.2828,19.2435,19.2671,768000.0
2014-04-16 14:10:00,24.53,24.54,24.5,24.51,563800.0,19.2671,19.2749,19.2435,19.2514,563800.0
2014-04-16 14:20:00,24.51,24.51,24.47,24.49,513800.0,19.2514,19.2514,19.2199,19.2356,513800.0
2014-04-16 14:30:00,24.49,24.53,24.49,24.52,752000.0,19.2356,19.2671,19.2356,19.2592,752000.0
2014-04-16 14:40:00,24.52,24.54,24.5,24.52,910000.0,19.2592,19.2749,19.2435,19.2592,910000.0
2014-04-16 14:50:00,24.52,24.55,24.51,24.53,566800.0,19.2592,19.2828,19.2514,19.2671,566800.0
2014-04-16 15:00:00,24.53,24.54,24.5,24.52,1123600.0,19.2671,19.2749,19.2435,19.2592,1123600.0
2014-04-16 15:10:00,24.52,24.56,24.52,24.55,1202600.0,19.2592,19.2906,19.2592,19.2828,1202600.0
2014-04-16 15:20:00,24.54,24.55,24.52,24.53,824000.0,19.2749,19.2828,19.2592,19.2671,824000.0
2014-04-16 15:30:00,24.54,24.56,24.53,24.56,956400.0,19.2749,19.2906,19.2671,19.2906,956400.0
2014-04-16 15:40:00,24.55,24.58,24.55,24.57,1317600.0,19.2828,19.3063,19.2828,19.2985,1317600.0
2014-04-16 15:50:00,24.57,24.61,24.57,24.59,3373200.0,19.2985,19.3299,19.2985,19.3142,3373200.0
2014-04-17 09:30:00,24.47,24.63,24.38,24.59,2989800.0,19.2199,19.3456,19.1492,19.3142,2989800.0
2014-04-17 09:40:00,24.6,24.62,24.56,24.61,618200.0,19.322,19.3378,19.2906,19.3299,618200.0
2014-04-17 09:50:00,24.61,24.67,24.61,24.66,933400.0,19.3299,19.377,19.3299,19.3692,933400.0
2014-04-17 10:00:00,24.66,24.72,24.63,24.68,767600.0,19.3692,19.4163,19.3456,19.3849,767600.0
2014-04-17 10:10:00,24.68,24.75,24.64,24.66,483400.0,19.3849,19.4399,19.3535,19.3692,483400.0
2014-04-17 10:20:00,24.65,24.72,24.64,24.7,732400.0,19.3613,19.4163,19.3535,19.4006,732400.0
2014-04-17 10:30:00,24.7,24.7,24.59,24.63,428400.0,19.4006,19.4006,19.3142,19.3456,428400.0
2014-04-17 10:40:00,24.63,24.66,24.59,24.64,556000.0,19.3456,19.3692,19.3142,19.3535,556000.0
2014-04-17 10:50:00,24.64,24.69,24.61,24.66,461000.0,19.3535,19.3927,19.3299,19.3692,461000.0
2014-04-17 11:00:00,24.66,24.68,24.64,24.67,479800.0,19.3692,19.3849,19.3535,19.377,479800.0
2014-04-17 11:10:00,24.66,24.68,24.59,24.61,490400.0,19.3692,19.3849,19.3142,19.3299,490400.0
2014-04-17 11:20:00,24.61,24.62,24.56,24.6,385600.0,19.3299,19.3378,19.2906,19.322,385600.0
2014-04-17 11:30:00,24.6,24.62,24.59,24.61,335600.0,19.322,19.3378,19.3142,19.3299,335600.0
2014-04-17 11:40:00,24.61,24.61,24.57,24.59,592600.0,19.3299,19.3299,19.2985,19.3142,592600.0
2014-04-17 11:50:00,24.59,24.61,24.57,24.59,406000.0,19.3142,19.3299,19.2985,19.3142,406000.0
2014-04-17 12:00:00,24.6,24.62,24.57,24.61,554200.0,19.322,19.3378,19.2985,19.3299,554200.0
2014-04-17 12:10:00,24.6,24.61,24.58,24.59,361000.0,19.322,19.3299,19.3063,19.3142,361000.0
2014-04-17 12:20:00,24.59,24.6,24.57,24.59,262000.0,19.3142,19.322,19.2985,19.3142,262000.0
2014-04-17 12:30:00,24.59,24.61,24.58,24.59,221800.0,19.3142,19.3299,19.3063,19.3142,221800.0
2014-04-17 12:40:00,24.59,24.62,24.58,24.6,192000.0,19.3142,19.3378,19.3063,19.322,192000.0
2014-04-17 12:50:00,24.6,24.61,24.59,24.6,207400.0,19.322,19.3299,19.3142,19.322,207400.0
2014-04-17 13:00:00,24.6,24.63,24.59,24.61,213200.0,19.322,19.3456,19.3142,19.3299,213200.0
2014-04-17 13:10:00,24.61,24.63,24.6,24.61,500200.0,19.3299,19.3456,19.322,19.3299,500200.0
2014-04-17 13:20:00,24.62,24.64,24.61,24.63,300400.0,19.3378,19.3535,19.3299,19.3456,300400.0
2014-04-17 13:30:00,24.63,24.65,24.62,24.63,258600.0,19.3456,19.3613,19.3378,19.3456,258600.0
2014-04-17 13:40:00,24.64,24.66,24.63,24.64,408800.0,19.3535,19.3692,19.3456,19.3535,408800.0
2014-04-17 13:50:00,24.65,24.66,24.64,24.66,382000.0,19.3613,19.3692,19.3535,19.3692,382000.0
2014-04-17 14:00:00,24.66,24.66,24.61,24.61,354200.0,19.3692,19.3692,19.3299,19.3299,354200.0
2014-04-17 14:10:00,24.61,24.61,24.59,24.6,393400.0,19.3299,19.3299,19.3142,19.322,393400.0
2014-04-17 14:20:00,24.6,24.62,24.59,24.6,462800.0,19.322,19.3378,19.3142,19.322,462800.0
2014-04-17 14:30:00,24.6,24.61,24.58,24.58,500200.0,19.322,19.3299,19.3063,19.3063,500200.0
2014-04-17 14:40:00,24.58,24.61,24.58,24.59,293200.0,19.3063,19.3299,19.3063,19.3142,293200.0
2014-04-17 14:50:00,24.59,24.61,24.58,24.6,416000.0,19.3142,19.3299,19.3063,19.322,416000.0
2014-04-17 15:00:00,24.6,24.64,24.6,24.62,578000.0,19.322,19.3535,19.322,19.3378,578000.0
2014-04-17 15:10:00,24.61,24.64,24.61,24.64,827200.0,19.3299,19.3535,19.3299,19.3535,827200.0
2014-04-17 15:20:00,24.64,24.65,24.62,24.63,958400.0,19.3535,19.3613,19.3378,19.3456,958400.0
2014-04-17 15:30:00,24.63,24.64,24.6,24.61,1236000.0,19.3456,19.3535,19.322,19.3299,1236000.0
2014-04-17 15:40:00,24.61,24.64,24.6,24.63,1031400.0,19.3299,19.3535,19.322,19.3456,1031400.0
2014-04-17 15:50:00,24.63,24.63,24.55,24.55,2891800.0,19.3456,19.3456,19.2828,19.2828,2891800.0
2014-04-21 09:30:00,24.7,24.85,24.66,24.75,1507600.0,19.4006,19.5184,19.3692,19.4399,1507600.0
2014-04-21 09:40:00,24.75,24.88,24.75,24.81,1079600.0,19.4399,19.542,19.4399,19.487,1079600.0
2014-04-21 09:50:00,24.81,24.87,24.78,24.78,1100400.0,19.487,19.5341,19.4634,19.4634,1100400.0
2014-04-21 10:00:00,24.78,24.82,24.77,24.78,852800.0,19.4634,19.4948,19.4556,19.4634,852800.0
2014-04-21 10:10:00,24.77,24.81,24.77,24.78,694600.0,19.4556,19.487,19.4556,19.4634,694600.0
2014-04-21 10:20:00,24.78,24.84,24.74,24.79,804400.0,19.4634,19.5106,19.432,19.4713,804400.0
2014-04-21 10:30:00,24.79,24.79,24.7,24.75,827000.0,19.4713,19.4713,19.4006,19.4399,827000.0
2014-04-21 10:40:00,24.75,24.77,24.68,24.68,559000.0,19.4399,19.4556,19.3849,19.3849,559000.0
2014-04-21 10:50:00,24.68,24.8,24.67,24.73,712000.0,19.3849,19.4791,19.377,19.4242,712000.0
2014-04-21 11:00:00,24.73,24.74,24.68,24.72,992800.0,19.4242,19.432,19.3849,19.4163,992800.0
2014-04-21 11:10:00,24.72,24.86,24.71,24.85,765800.0,19.4163,19.5263,19.4084,19.5184,765800.0
2014-04-21 11:20:00,24.85,24.86,24.82,24.85,572400.0,19.5184,19.5263,19.4948,19.5184,572400.0
2014-04-21 11:30:00,24.85,24.89,24.83,24.89,589000.0,19.5184,19.5498,19.5027,19.5498,589000.0
2014-04-21 11:40:00,24.89,24.9,24.81,24.83,885000.0,19.5498,19.5577,19.487,19.5027,885000.0
2014-04-21 11:50:00,24.83,24.84,24.78,24.81,700000.0,19.5027,19.5106,19.4634,19.487,700000.0
2014-04-21 12:00:00,24.8,24.81,24.78,24.78,366000.0,19.4791,19.487,19.4634,19.4634,366000.0
2014-04-21 12:10:00,24.78,24.79,24.75,24.76,449400.0,19.4634,19.4713,19.4399,19.4477,449400.0
2014-04-21 12:20:00,24.76,24.77,24.73,24.75,537800.0,19.4477,19.4556,19.4242,19.4399,537800.0
2014-04-21 12:30:00,24.74,24.75,24.73,24.75,316200.0,19.432,19.4399,19.4242,19.4399,316200.0
2014-04-21 12:40:00,24.75,24.77,24.74,24.75,141000.0,19.4399,19.4556,19.432,19.4399,141000.0
2014-04-21 12:50:00,24.74,24.77,24.74,24.75,383600.0,19.432,19.4556,19.432,19.4399,383600.0
2014-04-21 13:00:00,24.75,24.79,24.74,24.78,414000.0,19.4399,19.4713,19.432,19.4634,414000.0
2014-04-21 13:10:00,24.78,24.81,24.77,24.8,437200.0,19.4634,19.487,19.4556,19.4791,437200.0
2014-04-21 13:20:00,24.81,24.81,24.79,24.81,244400.0,19.487,19.487,19.4713,19.487,244400.0
2014-04-21 13:30:00,24.81,24.83,24.8,24.81,501400.0,19.487,19.5027,19.4791,19.487,501400.0
2014-04-21 13:40:00,24.81,24.82,24.79,24.82,295800.0,19.487,19.4948,19.4713,19.4948,295800.0
2014-04-21 13:50:00,24.82,24.83,24.81,24.82,498600.0,19.4948,19.5027,19.487,19.4948,498600.0
2014-04-21 14:00:00,24.82,24.86,24.82,24.85,520400.0,19.4948,19.5263,19.4948,19.5184,520400.0
2014-04-21 14:10:00,24.85,24.86,24.84,24.84,366400.0,19.5184,19.5263,19.5106,19.5106,366400.0
2014-04-21 14:20:00,24.84,24.89,24.82,24.88,524200.0,19.5106,19.5498,19.4948,19.542,524200.0
2014-04-21 14:30:00,24.88,24.88,24.84,24.85,560600.0,19.542,19.542,19.5106,19.5184,560600.0
2014-04-21 14:40:00,24.86,24.86,24.84,24.86,485400.0,19.5263,19.5263,19.5106,19.5263,485400.0
2014-04-21 14:50:00,24.86,24.89,24.84,24.89,512600.0,19.5263,19.5498,19.5106,19.5498,512600.0
2014-04-21 15:00:00,24.89,24.9,24.85,24.85,790600.0,19.5498,19.5577,19.5184,19.5184,790600.0
2014-04-21 15:10:00,24.85,24.88,24.84,24.86,794800.0,19.5184,19.542,19.5106,19.5263,794800.0
2014-04-21 15:20:00,24.86,24.86,24.83,24.84,469000.0,19.5263,19.5263,19.5027,19.5106,469000.0
2014-04-21 15:30:00,24.84,24.84,24.82,24.83,393000.0,19.5106,19.5106,19.4948,19.5027,393000.0
2014-04-21 15:40:00,24.84,24.85,24.83,24.85,940200.0,19.5106,19.5184,19.5027,19.5184,940200.0
2014-04-21 15:50:00,24.85,24.95,24.83,24.94,2841400.0,19.5184,19.597,19.5027,19.5891,2841400.0
2014-04-22 09:30:00,25.3,25.57,25.25,25.48,6179800.0,19.8719,20.0839,19.8326,20.0132,6179800.0
2014-04-22 09:40:00,25.48,25.52,25.36,25.44,3588200.0,20.0132,20.0447,19.919,19.9818,3588200.0
2014-04-22 09:50:00,25.43,25.51,25.38,25.43,2867400.0,19.974,20.0368,19.9347,19.974,2867400.0
2014-04-22 10:00:00,25.43,25.61,25.38,25.53,3152000.0,19.974,20.1153,19.9347,20.0525,3152000.0
2014-04-22 10:10:00,25.52,25.74,25.52,25.66,3637000.0,20.0447,20.2175,20.0447,20.1546,3637000.0
2014-04-22 10:20:00,25.66,25.71,25.61,25.66,1929000.0,20.1546,20.1939,20.1153,20.1546,1929000.0
2014-04-22 10:30:00,25.66,25.68,25.6,25.62,1090400.0,20.1546,20.1703,20.1075,20.1232,1090400.0
2014-04-22 10:40:00,25.62,25.7,25.61,25.69,1714400.0,20.1232,20.186,20.1153,20.1782,1714400.0
2014-04-22 10:50:00,25.69,25.7,25.65,25.68,1537600.0,20.1782,20.186,20.1468,20.1703,1537600.0
2014-04-22 11:00:00,25.68,25.75,25.68,25.72,2557200.0,20.1703,20.2253,20.1703,20.2017,2557200.0
2014-04-22 11:10:00,25.73,25.78,25.7,25.75,1941200.0,20.2096,20.2489,20.186,20.2253,1941200.0
2014-04-22 11:20:00,25.75,25.81,25.73,25.77,1727400.0,20.2253,20.2724,20.2096,20.241,1727400.0
2014-04-22 11:30:00,25.77,25.8,25.72,25.75,1125200.0,20.241,20.2646,20.2017,20.2253,1125200.0
2014-04-22 11:40:00,25.75,25.75,25.7,25.73,569400.0,20.2253,20.2253,20.186,20.2096,569400.0
2014-04-22 11:50:00,25.73,25.75,25.7,25.74,727000.0,20.2096,20.2253,20.186,20.2175,727000.0
2014-04-22 12:00:00,25.74,25.75,25.69,25.7,534600.0,20.2175,20.2253,20.1782,20.186,534600.0
2014-04-22 12:10:00,25.7,25.72,25.68,25.7,836400.0,20.186,20.2017,20.1703,20.186,836400.0
2014-04-22 12:20:00,25.7,25.73,25.69,25.72,564200.0,20.186,20.2096,20.1782,20.2017,564200.0
2014-04-22 12:30:00,25.72,25.73,25.67,25.7,842400.0,20.2017,20.2096,20.1625,20.186,842400.0
2014-04-22 12:40:00,25.7,25.71,25.64,25.65,902600.0,20.186,20.1939,20.1389,20.1468,902600.0
2014-04-22 12:50:00,25.65,25.69,25.61,25.67,700200.0,20.1468,20.1782,20.1153,20.1625,700200.0
2014-04-22 13:00:00,25.68,25.68,25.64,25.67,935400.0,20.1703,20.1703,20.1389,20.1625,935400.0
2014-04-22 13:10:00,25.67,25.68,25.65,25.67,770000.0,20.1625,20.1703,20.1468,20.1625,770000.0
2014-04-22 13:20:00,25.67,25.7,25.66,25.68,854800.0,20.1625,20.186,20.1546,20.1703,854800.0
2014-04-22 13:30:00,25.68,25.7,25.67,25.68,353800.0,20.1703,20.186,20.1625,20.1703,353800.0
2014-04-22 13:40:00,25.69,25.7,25.68,25.7,493400.0,20.1782,20.186,20.1703,20.186,493400.0
2014-04-22 13:50:00,25.7,25.7,25.65,25.66,756600.0,20.186,20.186,20.1468,20.1546,756600.0
2014-04-22 14:00:00,25.66,25.68,25.63,25.64,590800.0,20.1546,20.1703,20.1311,20.1389,590800.0
2014-04-22 14:10:00,25.63,25.67,25.63,25.67,454400.0,20.1311,20.1625,20.1311,20.1625,454400.0
2014-04-22 14:20:00,25.67,25.67,25.64,25.65,325400.0,20.1625,20.1625,20.1389,20.1468,325400.0
2014-04-22 14:30:00,25.65,25.65,25.61,25.63,950600.0,20.1468,20.1468,20.1153,20.1311,950600.0
2014-04-22 14:40:00,25.63,25.63,25.54,25.54,785000.0,20.1311,20.1311,20.0604,20.0604,785000.0
2014-04-22 14:50:00,25.54,25.55,25.48,25.48,674000.0,20.0604,20.0682,20.0132,20.0132,674000.0
2014-04-22 15:00:00,25.48,25.5,25.46,25.47,614200.0,20.0132,20.0289,19.9975,20.0054,614200.0
2014-04-22 15:10:00,25.47,25.49,25.44,25.46,978600.0,20.0054,20.0211,19.9818,19.9975,978600.0
2014-04-22 15:20:00,25.46,25.46,25.42,25.43,652200.0,19.9975,19.9975,19.9661,19.974,652200.0
2014-04-22 15:30:00,25.43,25.5,25.41,25.48,2034000.0,19.974,20.0289,19.9583,20.0132,2034000.0
2014-04-22 15:40:00,25.47,25.51,25.46,25.48,2432400.0,20.0054,20.0368,19.9975,20.0132,2432400.0
2014-04-22 15:50:00,25.48,25.48,25.37,25.42,4224400.0,20.0132,20.0132,19.9268,19.9661,4224400.0
2014-04-23 09:30:00,25.49,25.59,25.37,25.54,2353000.0,20.0211,20.0996,19.9268,20.0604,2353000.0
2014-04-23 09:40:00,25.54,25.58,25.49,25.56,1358400.0,20.0604,20.0918,20.0211,20.0761,1358400.0
2014-04-23 09:50:00,25.56,25.59,25.52,25.53,1098600.0,20.0761,20.0996,20.0447,20.0525,1098600.0
2014-04-23 10:00:00,25.53,25.54,25.49,25.51,638800.0,20.0525,20.0604,20.0211,20.0368,638800.0
2014-04-23 10:10:00,25.51,25.54,25.5,25.51,700800.0,20.0368,20.0604,20.0289,20.0368,700800.0
2014-04-23 10:20:00,25.51,25.6,25.51,25.58,1022000.0,20.0368,20.1075,20.0368,20.0918,1022000.0
2014-04-23 10:30:00,25.58,25.62,25.56,25.61,760600.0,20.0918,20.1232,20.0761,20.1153,760600.0
2014-04-23 10:40:00,25.61,25.67,25.6,25.64,930400.0,20.1153,20.1625,20.1075,20.1389,930400.0
2014-04-23 10:50:00,25.64,25.69,25.64,25.68,799800.0,20.1389,20.1782,20.1389,20.1703,799800.0
2014-04-23 11:00:00,25.68,25.7,25.64,25.69,735600.0,20.1703,20.186,20.1389,20.1782,735600.0
2014-04-23 11:10:00,25.7,25.71,25.66,25.71,940400.0,20.186,20.1939,20.1546,20.1939,940400.0
2014-04-23 11:20:00,25.71,25.71,25.68,25.71,1108800.0,20.1939,20.1939,20.1703,20.1939,1108800.0
2014-04-23 11:30:00,25.7,25.71,25.64,25.7,669800.0,20.186,20.1939,20.1389,20.186,669800.0
2014-04-23 11:40:00,25.7,25.7,25.66,25.66,578600.0,20.186,20.186,20.1546,20.1546,578600.0
2014-04-23 11:50:00,25.66,25.66,25.61,25.63,524800.0,20.1546,20.1546,20.1153,20.1311,524800.0
2014-04-23 12:00:00,25.63,25.63,25.59,25.61,483600.0,20.1311,20.1311,20.0996,20.1153,483600.0
2014-04-23 12:10:00,25.61,25.65,25.61,25.62,448400.0,20.1153,20.1468,20.1153,20.1232,448400.0
2014-04-23 12:20:00,25.63,25.65,25.62,25.63,341400.0,20.1311,20.1468,20.1232,20.1311,341400.0
2014-04-23 12:30:00,25.63,25.65,25.61,25.65,321200.0,20.1311,20.1468,20.1153,20.1468,321200.0
2014-04-23 12:40:00,25.65,25.66,25.63,25.64,315400.0,20.1468,20.1546,20.1311,20.1389,315400.0
2014-04-23 12:50:00,25.64,25.65,25.62,25.63,321800.0,20.1389,20.1468,20.1232,20.1311,321800.0
2014-04-23 13:00:00,25.61,25.63,25.57,25.58,496800.0,20.1153,20.1311,20.0839,20.0918,496800.0
2014-04-23 13:10:00,25.58,25.58,25.51,25.52,494000.0,20.0918,20.0918,20.0368,20.0447,494000.0
2014-04-23 13:20:00,25.53,25.55,25.51,25.54,432800.0,20.0525,20.0682,20.0368,20.0604,432800.0
2014-04-23 13:30:00,25.54,25.54,25.51,25.53,488800.0,20.0604,20.0604,20.0368,20.0525,488800.0
2014-04-23 13:40:00,25.53,25.55,25.52,25.55,386200.0,20.0525,20.0682,20.0447,20.0682,386200.0
2014-04-23 13:50:00,25.55,25.58,25.54,25.55,657000.0,20.0682,20.0918,20.0604,20.0682,657000.0
2014-04-23 14:00:00,25.55,25.56,25.5,25.51,508800.0,20.0682,20.0761,20.0289,20.0368,508800.0
2014-04-23 14:10:00,25.51,25.54,25.5,25.52,417800.0,20.0368,20.0604,20.0289,20.0447,417800.0
2014-04-23 14:20:00,25.53,25.56,25.5,25.56,446400.0,20.0525,20.0761,20.0289,20.0761,446400.0
2014-04-23 14:30:00,25.56,25.58,25.55,25.58,499400.0,20.0761,20.0918,20.0682,20.0918,499400.0
2014-04-23 14:40:00,25.58,25.6,25.56,25.57,444600.0,20.0918,20.1075,20.0761,20.0839,444600.0
2014-04-23 14:50:00,25.57,25.6,25.56,25.6,1001400.0,20.0839,20.1075,20.0761,20.1075,1001400.0
2014-04-23 15:00:00,25.59,25.6,25.57,25.59,424600.0,20.0996,20.1075,20.0839,20.0996,424600.0
2014-04-23 15:10:00,25.59,25.61,25.58,25.6,341600.0,20.0996,20.1153,20.0918,20.1075,341600.0
2014-04-23 15:20:00,25.6,25.61,25.58,25.59,599800.0,20.1075,20.1153,20.0918,20.0996,599800.0
2014-04-23 15:30:00,25.59,25.61,25.58,25.6,1280200.0,20.0996,20.1153,20.0918,20.1075,1280200.0
2014-04-23 15:40:00,25.61,25.61,25.58,25.6,1011800.0,20.1153,20.1153,20.0918,20.1075,1011800.0
2014-04-23 15:50:00,25.6,25.64,25.59,25.6,2119000.0,20.1075,20.1389,20.0996,20.1075,2119000.0
2014-04-24 09:30:00,25.68,25.97,25.68,25.82,3114000.0,20.1703,20.3981,20.1703,20.2803,3114000.0
2014-04-24 09:40:00,25.82,25.86,25.67,25.73,2268400.0,20.2803,20.3117,20.1625,20.2096,2268400.0
2014-04-24 09:50:00,25.73,25.79,25.68,25.75,1022000.0,20.2096,20.2567,20.1703,20.2253,1022000.0
2014-04-24 10:00:00,25.75,25.78,25.71,25.73,796600.0,20.2253,20.2489,20.1939,20.2096,796600.0
2014-04-24 10:10:00,25.74,25.75,25.71,25.73,990400.0,20.2175,20.2253,20.1939,20.2096,990400.0
2014-04-24 10:20:00,25.72,25.73,25.64,25.69,908200.0,20.2017,20.2096,20.1389,20.1782,908200.0
2014-04-24 10:30:00,25.68,25.71,25.65,25.68,719800.0,20.1703,20.1939,20.1468,20.1703,719800.0
2014-04-24 10:40:00,25.68,25.7,25.61,25.64,617800.0,20.1703,20.186,20.1153,20.1389,617800.0
2014-04-24 10:50:00,25.63,25.63,25.57,25.61,923800.0,20.1311,20.1311,20.0839,20.1153,923800.0
2014-04-24 11:00:00,25.61,25.61,25.57,25.6,539600.0,20.1153,20.1153,20.0839,20.1075,539600.0
2014-04-24 11:10:00,25.6,25.62,25.57,25.6,627600.0,20.1075,20.1232,20.0839,20.1075,627600.0
2014-04-24 11:20:00,25.6,25.64,25.59,25.59,378400.0,20.1075,20.1389,20.0996,20.0996,378400.0
2014-04-24 11:30:00,25.59,25.67,25.58,25.67,461600.0,20.0996,20.1625,20.0918,20.1625,461600.0
2014-04-24 11:40:00,25.67,25.67,25.59,25.6,424600.0,20.1625,20.1625,20.0996,20.1075,424600.0
2014-04-24 11:50:00,25.6,25.66,25.59,25.63,581600.0,20.1075,20.1546,20.0996,20.1311,581600.0
2014-04-24 12:00:00,25.63,25.66,25.6,25.6,331800.0,20.1311,20.1546,20.1075,20.1075,331800.0
2014-04-24 12:10:00,25.6,25.64,25.59,25.61,572600.0,20.1075,20.1389,20.0996,20.1153,572600.0
2014-04-24 12:20:00,25.61,25.65,25.61,25.62,275000.0,20.1153,20.1468,20.1153,20.1232,275000.0
2014-04-24 12:30:00,25.63,25.66,25.63,25.65,455600.0,20.1311,20.1546,20.1311,20.1468,455600.0
2014-04-24 12:40:00,25.65,25.67,25.65,25.66,297800.0,20.1468,20.1625,20.1468,20.1546,297800.0
2014-04-24 12:50:00,25.66,25.71,25.66,25.7,738200.0,20.1546,20.1939,20.1546,20.186,738200.0
2014-04-24 13:00:00,25.7,25.73,25.69,25.7,548200.0,20.186,20.2096,20.1782,20.186,548200.0
2014-04-24 13:10:00,25.7,25.71,25.69,25.71,232800.0,20.186,20.1939,20.1782,20.1939,232800.0
2014-04-24 13:20:00,25.71,25.71,25.7,25.7,590800.0,20.1939,20.1939,20.186,20.186,590800.0
2014-04-24 13:30:00,25.7,25.71,25.66,25.66,635200.0,20.186,20.1939,20.1546,20.1546,635200.0
2014-04-24 13:40:00,25.66,25.69,25.65,25.67,889800.0,20.1546,20.1782,20.1468,20.1625,889800.0
2014-04-24 13:50:00,25.67,25.7,25.66,25.68,735400.0,20.1625,20.186,20.1546,20.1703,735400.0
2014-04-24 14:00:00,25.68,25.68,25.66,25.66,768800.0,20.1703,20.1703,20.1546,20.1546,768800.0
2014-04-24 14:10:00,25.66,25.69,25.64,25.67,520200.0,20.1546,20.1782,20.1389,20.1625,520200.0
2014-04-24 14:20:00,25.67,25.7,25.67,25.7,427000.0,20.1625,20.186,20.1625,20.186,427000.0
2014-04-24 14:30:00,25.7,25.7,25.68,25.7,360200.0,20.186,20.186,20.1703,20.186,360200.0
2014-04-24 14:40:00,25.7,25.7,25.68,25.7,300600.0,20.186,20.186,20.1703,20.186,300600.0
2014-04-24 14:50:00,25.69,25.7,25.68,25.7,304400.0,20.1782,20.186,20.1703,20.186,304400.0
2014-04-24 15:00:00,25.7,25.7,25.68,25.68,528200.0,20.186,20.186,20.1703,20.1703,528200.0
2014-04-24 15:10:00,25.68,25.7,25.68,25.69,778000.0,20.1703,20.186,20.1703,20.1782,778000.0
2014-04-24 15:20:00,25.7,25.72,25.68,25.7,749200.0,20.186,20.2017,20.1703,20.186,749200.0
2014-04-24 15:30:00,25.7,25.71,25.7,25.71,571800.0,20.186,20.1939,20.186,20.1939,571800.0
2014-04-24 15:40:00,25.71,25.71,25.69,25.7,700400.0,20.1939,20.1939,20.1782,20.186,700400.0
2014-04-24 15:50:00,25.7,25.7,25.67,25.68,1800800.0,20.186,20.186,20.1625,20.1703,1800800.0
2014-04-25 09:30:00,25.63,25.7,25.51,25.66,1036200.0,20.1311,20.186,20.0368,20.1546,1036200.0
2014-04-25 09:40:00,25.66,25.7,25.61,25.68,989400.0,20.1546,20.186,20.1153,20.1703,989400.0
2014-04-25 09:50:00,25.68,25.7,25.61,25.64,804000.0,20.1703,20.186,20.1153,20.1389,804000.0
2014-04-25 10:00:00,25.63,25.66,25.6,25.64,702200.0,20.1311,20.1546,20.1075,20.1389,702200.0
2014-04-25 10:10:00,25.64,25.68,25.62,25.67,500800.0,20.1389,20.1703,20.1232,20.1625,500800.0
2014-04-25 10:20:00,25.67,25.68,25.61,25.64,428400.0,20.1625,20.1703,20.1153,20.1389,428400.0
2014-04-25 10:30:00,25.64,25.65,25.57,25.58,408400.0,20.1389,20.1468,20.0839,20.0918,408400.0
2014-04-25 10:40:00,25.58,25.61,25.56,25.56,417400.0,20.0918,20.1153,20.0761,20.0761,417400.0
2014-04-25 10:50:00,25.56,25.58,25.5,25.53,546400.0,20.0761,20.0918,20.0289,20.0525,546400.0
2014-04-25 11:00:00,25.53,25.55,25.48,25.5,399200.0,20.0525,20.0682,20.0132,20.0289,399200.0
2014-04-25 11:10:00,25.5,25.53,25.46,25.5,829800.0,20.0289,20.0525,19.9975,20.0289,829800.0
2014-04-25 11:20:00,25.5,25.55,25.5,25.54,409600.0,20.0289,20.0682,20.0289,20.0604,409600.0
2014-04-25 11:30:00,25.54,25.55,25.5,25.53,329000.0,20.0604,20.0682,20.0289,20.0525,329000.0
2014-04-25 11:40:00,25.53,25.54,25.48,25.53,528400.0,20.0525,20.0604,20.0132,20.0525,528400.0
2014-04-25 11:50:00,25.52,25.55,25.48,25.49,369400.0,20.0447,20.0682,20.0132,20.0211,369400.0
2014-04-25 12:00:00,25.49,25.53,25.48,25.52,587000.0,20.0211,20.0525,20.0132,20.0447,587000.0
2014-04-25 12:10:00,25.52,25.54,25.48,25.53,631800.0,20.0447,20.0604,20.0132,20.0525,631800.0
2014-04-25 12:20:00,25.52,25.55,25.5,25.53,854600.0,20.0447,20.0682,20.0289,20.0525,854600.0
2014-04-25 12:30:00,25.53,25.55,25.52,25.52,551000.0,20.0525,20.0682,20.0447,20.0447,551000.0
2014-04-25 12:40:00,25.53,25.54,25.51,25.53,392000.0,20.0525,20.0604,20.0368,20.0525,392000.0
2014-04-25 12:50:00,25.53,25.54,25.51,25.52,312000.0,20.0525,20.0604,20.0368,20.0447,312000.0
2014-04-25 13:00:00,25.52,25.53,25.49,25.52,356600.0,20.0447,20.0525,20.0211,20.0447,356600.0
2014-04-25 13:10:00,25.52,25.54,25.52,25.53,333800.0,20.0447,20.0604,20.0447,20.0525,333800.0
2014-04-25 13:20:00,25.53,25.57,25.52,25.55,241800.0,20.0525,20.0839,20.0447,20.0682,241800.0
2014-04-25 13:30:00,25.56,25.56,25.52,25.54,811400.0,20.0761,20.0761,20.0447,20.0604,811400.0
2014-04-25 13:40:00,25.53,25.56,25.53,25.54,1002000.0,20.0525,20.0761,20.0525,20.0604,1002000.0
2014-04-25 13:50:00,25.54,25.57,25.53,25.54,384600.0,20.0604,20.0839,20.0525,20.0604,384600.0
2014-04-25 14:00:00,25.55,25.56,25.51,25.53,679600.0,20.0682,20.0761,20.0368,20.0525,679600.0
2014-04-25 14:10:00,25.53,25.53,25.49,25.49,1419800.0,20.0525,20.0525,20.0211,20.0211,1419800.0
2014-04-25 14:20:00,25.49,25.5,25.47,25.48,772600.0,20.0211,20.0289,20.0054,20.0132,772600.0
2014-04-25 14:30:00,25.48,25.53,25.46,25.51,760200.0,20.0132,20.0525,19.9975,20.0368,760200.0
2014-04-25 14:40:00,25.51,25.51,25.49,25.5,562600.0,20.0368,20.0368,20.0211,20.0289,562600.0
2014-04-25 14:50:00,25.5,25.51,25.48,25.49,760600.0,20.0289,20.0368,20.0132,20.0211,760600.0
2014-04-25 15:00:00,25.48,25.49,25.45,25.45,687600.0,20.0132,20.0211,19.9897,19.9897,687600.0
2014-04-25 15:10:00,25.45,25.49,25.45,25.48,648400.0,19.9897,20.0211,19.9897,20.0132,648400.0
2014-04-25 15:20:00,25.47,25.53,25.47,25.5,900400.0,20.0054,20.0525,20.0054,20.0289,900400.0
2014-04-25 15:30:00,25.5,25.51,25.46,25.48,777400.0,20.0289,20.0368,19.9975,20.0132,777400.0
2014-04-25 15:40:00,25.48,25.51,25.48,25.5,1822000.0,20.0132,20.0368,20.0132,20.0289,1822000.0
2014-04-25 15:50:00,25.5,25.5,25.43,25.49,3524000.0,20.0289,20.0289,19.974,20.0211,3524000.0
2014-04-28 09:30:00,25.81,25.86,25.71,25.78,2125400.0,20.2724,20.3117,20.1939,20.2489,2125400.0
2014-04-28 09:40:00,25.78,25.82,25.69,25.74,1484200.0,20.2489,20.2803,20.1782,20.2175,1484200.0
2014-04-28 09:50:00,25.74,25.8,25.66,25.67,1008200.0,20.2175,20.2646,20.1546,20.1625,1008200.0
2014-04-28 10:00:00,25.67,25.72,25.67,25.7,962800.0,20.1625,20.2017,20.1625,20.186,962800.0
2014-04-28 10:10:00,25.7,25.87,25.68,25.83,1129000.0,20.186,20.3196,20.1703,20.2881,1129000.0
2014-04-28 10:20:00,25.83,25.87,25.81,25.84,685400.0,20.2881,20.3196,20.2724,20.296,685400.0
2014-04-28 10:30:00,25.84,25.9,25.83,25.84,822600.0,20.296,20.3431,20.2881,20.296,822600.0
2014-04-28 10:40:00,25.85,25.87,25.82,25.82,452600.0,20.3039,20.3196,20.2803,20.2803,452600.0
2014-04-28 10:50:00,25.81,25.86,25.81,25.84,727200.0,20.2724,20.3117,20.2724,20.296,727200.0
2014-04-28 11:00:00,25.84,25.87,25.81,25.86,492800.0,20.296,20.3196,20.2724,20.3117,492800.0
2014-04-28 11:10:00,25.86,25.86,25.83,25.85,787200.0,20.3117,20.3117,20.2881,20.3039,787200.0
2014-04-28 11:20:00,25.85,25.86,25.82,25.84,1048800.0,20.3039,20.3117,20.2803,20.296,1048800.0
2014-04-28 11:30:00,25.84,25.84,25.77,25.8,642000.0,20.296,20.296,20.241,20.2646,642000.0
2014-04-28 11:40:00,25.81,25.81,25.75,25.78,402000.0,20.2724,20.2724,20.2253,20.2489,402000.0
2014-04-28 11:50:00,25.78,25.8,25.71,25.71,1042800.0,20.2489,20.2646,20.1939,20.1939,1042800.0
2014-04-28 12:00:00,25.71,25.73,25.67,25.7,614600.0,20.1939,20.2096,20.1625,20.186,614600.0
2014-04-28 12:10:00,25.7,25.74,25.69,25.74,491000.0,20.186,20.2175,20.1782,20.2175,491000.0
2014-04-28 12:20:00,25.73,25.74,25.7,25.72,625200.0,20.2096,20.2175,20.186,20.2017,625200.0
2014-04-28 12:30:00,25.72,25.75,25.7,25.7,579400.0,20.2017,20.2253,20.186,20.186,579400.0
2014-04-28 12:40:00,25.7,25.72,25.67,25.68,490800.0,20.186,20.2017,20.1625,20.1703,490800.0
2014-04-28 12:50:00,25.68,25.68,25.61,25.64,294600.0,20.1703,20.1703,20.1153,20.1389,294600.0
2014-04-28 13:00:00,25.63,25.63,25.48,25.49,591600.0,20.1311,20.1311,20.0132,20.0211,591600.0
2014-04-28 13:10:00,25.49,25.54,25.47,25.5,550400.0,20.0211,20.0604,20.0054,20.0289,550400.0
2014-04-28 13:20:00,25.5,25.5,25.43,25.48,598800.0,20.0289,20.0289,19.974,20.0132,598800.0
2014-04-28 13:30:00,25.48,25.5,25.41,25.41,744800.0,20.0132,20.0289,19.9583,19.9583,744800.0
2014-04-28 13:40:00,25.42,25.42,25.39,25.41,502800.0,19.9661,19.9661,19.9425,19.9583,502800.0
2014-04-28 13:50:00,25.42,25.44,25.4,25.41,823200.0,19.9661,19.9818,19.9504,19.9583,823200.0
2014-04-28 14:00:00,25.4,25.45,25.39,25.44,672400.0,19.9504,19.9897,19.9425,19.9818,672400.0
2014-04-28 14:10:00,25.45,25.52,25.43,25.52,1016400.0,19.9897,20.0447,19.974,20.0447,1016400.0
2014-04-28 14:20:00,25.52,25.59,25.5,25.58,787000.0,20.0447,20.0996,20.0289,20.0918,787000.0
2014-04-28 14:30:00,25.59,25.64,25.57,25.61,961200.0,20.0996,20.1389,20.0839,20.1153,961200.0
2014-04-28 14:40:00,25.61,25.72,25.6,25.68,1425200.0,20.1153,20.2017,20.1075,20.1703,1425200.0
2014-04-28 14:50:00,25.68,25.69,25.63,25.67,881400.0,20.1703,20.1782,20.1311,20.1625,881400.0
2014-04-28 15:00:00,25.67,25.78,25.66,25.78,1080400.0,20.1625,20.2489,20.1546,20.2489,1080400.0
2014-04-28 15:10:00,25.78,25.86,25.77,25.86,1653600.0,20.2489,20.3117,20.241,20.3117,1653600.0
2014-04-28 15:20:00,25.86,25.88,25.81,25.88,1795000.0,20.3117,20.3274,20.2724,20.3274,1795000.0
2014-04-28 15:30:00,25.88,25.91,25.85,25.86,1229800.0,20.3274,20.351,20.3039,20.3117,1229800.0
2014-04-28 15:40:00,25.87,25.9,25.84,25.87,1346600.0,20.3196,20.3431,20.296,20.3196,1346600.0
2014-04-28 15:50:00,25.86,25.9,25.84,25.86,2421400.0,20.3117,20.3431,20.296,20.3117,2421400.0
2014-04-29 09:30:00,25.99,26.0,25.89,25.96,1114400.0,20.4138,20.4217,20.3353,20.3903,1114400.0
2014-04-29 09:40:00,25.96,26.0,25.82,25.88,1098000.0,20.3903,20.4217,20.2803,20.3274,1098000.0
2014-04-29 09:50:00,25.87,25.94,25.82,25.84,897200.0,20.3196,20.3745,20.2803,20.296,897200.0
2014-04-29 10:00:00,25.84,25.84,25.73,25.73,989000.0,20.296,20.296,20.2096,20.2096,989000.0
2014-04-29 10:10:00,25.72,25.73,25.64,25.72,769000.0,20.2017,20.2096,20.1389,20.2017,769000.0
2014-04-29 10:20:00,25.72,25.73,25.66,25.71,481600.0,20.2017,20.2096,20.1546,20.1939,481600.0
2014-04-29 10:30:00,25.7,25.78,25.7,25.75,626000.0,20.186,20.2489,20.186,20.2253,626000.0
2014-04-29 10:40:00,25.75,25.81,25.74,25.78,906000.0,20.2253,20.2724,20.2175,20.2489,906000.0
2014-04-29 10:50:00,25.78,25.79,25.73,25.73,640800.0,20.2489,20.2567,20.2096,20.2096,640800.0
2014-04-29 11:00:00,25.73,25.75,25.71,25.72,649600.0,20.2096,20.2253,20.1939,20.2017,649600.0
2014-04-29 11:10:00,25.72,25.73,25.61,25.61,956400.0,20.2017,20.2096,20.1153,20.1153,956400.0
2014-04-29 11:20:00,25.61,25.73,25.61,25.7,1203200.0,20.1153,20.2096,20.1153,20.186,1203200.0
2014-04-29 11:30:00,25.7,25.72,25.68,25.68,722000.0,20.186,20.2017,20.1703,20.1703,722000.0
2014-04-29 11:40:00,25.68,25.71,25.67,25.71,802400.0,20.1703,20.1939,20.1625,20.1939,802400.0
2014-04-29 11:50:00,25.71,25.76,25.7,25.75,504800.0,20.1939,20.2332,20.186,20.2253,504800.0
2014-04-29 12:00:00,25.75,25.77,25.75,25.77,368000.0,20.2253,20.241,20.2253,20.241,368000.0
2014-04-29 12:10:00,25.77,25.77,25.75,25.76,287000.0,20.241,20.241,20.2253,20.2332,287000.0
2014-04-29 12:20:00,25.77,25.78,25.75,25.77,366400.0,20.241,20.2489,20.2253,20.241,366400.0
2014-04-29 12:30:00,25.77,25.84,25.77,25.82,881600.0,20.241,20.296,20.241,20.2803,881600.0
2014-04-29 12:40:00,25.82,25.86,25.82,25.85,521200.0,20.2803,20.3117,20.2803,20.3039,521200.0
2014-04-29 12:50:00,25.85,25.85,25.83,25.84,515600.0,20.3039,20.3039,20.2881,20.296,515600.0
2014-04-29 13:00:00,25.83,25.84,25.79,25.8,532200.0,20.2881,20.296,20.2567,20.2646,532200.0
2014-04-29 13:10:00,25.79,25.8,25.77,25.78,311400.0,20.2567,20.2646,20.241,20.2489,311400.0
2014-04-29 13:20:00,25.77,25.78,25.74,25.74,922600.0,20.241,20.2489,20.2175,20.2175,922600.0
2014-04-29 13:30:00,25.75,25.75,25.72,25.74,667000.0,20.2253,20.2253,20.2017,20.2175,667000.0
2014-04-29 13:40:00,25.74,25.75,25.71,25.74,560200.0,20.2175,20.2253,20.1939,20.2175,560200.0
2014-04-29 13:50:00,25.74,25.8,25.73,25.77,822800.0,20.2175,20.2646,20.2096,20.241,822800.0
2014-04-29 14:00:00,25.77,25.78,25.75,25.75,456600.0,20.241,20.2489,20.2253,20.2253,456600.0
2014-04-29 14:10:00,25.75,25.79,25.75,25.79,617600.0,20.2253,20.2567,20.2253,20.2567,617600.0
2014-04-29 14:20:00,25.79,25.79,25.76,25.77,507600.0,20.2567,20.2567,20.2332,20.241,507600.0
2014-04-29 14:30:00,25.77,25.77,25.75,25.75,437000.0,20.241,20.241,20.2253,20.2253,437000.0
2014-04-29 14:40:00,25.75,25.78,25.75,25.78,457800.0,20.2253,20.2489,20.2253,20.2489,457800.0
2014-04-29 14:50:00,25.78,25.78,25.76,25.78,370800.0,20.2489,20.2489,20.2332,20.2489,370800.0
2014-04-29 15:00:00,25.78,25.79,25.78,25.78,416600.0,20.2489,20.2567,20.2489,20.2489,416600.0
2014-04-29 15:10:00,25.78,25.78,25.76,25.77,630800.0,20.2489,20.2489,20.2332,20.241,630800.0
2014-04-29 15:20:00,25.76,25.79,25.75,25.77,717600.0,20.2332,20.2567,20.2253,20.241,717600.0
2014-04-29 15:30:00,25.77,25.78,25.75,25.77,770600.0,20.241,20.2489,20.2253,20.241,770600.0
2014-04-29 15:40:00,25.77,25.79,25.75,25.78,1083200.0,20.241,20.2567,20.2253,20.2489,1083200.0
2014-04-29 15:50:00,25.78,25.82,25.76,25.77,2642400.0,20.2489,20.2803,20.2332,20.241,2642400.0
2014-04-30 09:30:00,25.77,25.83,25.66,25.78,1387600.0,20.241,20.2881,20.1546,20.2489,1387600.0
2014-04-30 09:40:00,25.78,25.85,25.75,25.81,689600.0,20.2489,20.3039,20.2253,20.2724,689600.0
2014-04-30 09:50:00,25.81,25.82,25.72,25.76,977400.0,20.2724,20.2803,20.2017,20.2332,977400.0
2014-04-30 10:00:00,25.76,25.79,25.72,25.77,512600.0,20.2332,20.2567,20.2017,20.241,512600.0
2014-04-30 10:10:00,25.77,25.79,25.74,25.77,584000.0,20.241,20.2567,20.2175,20.241,584000.0
2014-04-30 10:20:00,25.77,25.84,25.74,25.8,767200.0,20.241,20.296,20.2175,20.2646,767200.0
2014-04-30 10:30:00,25.8,25.88,25.78,25.86,884800.0,20.2646,20.3274,20.2489,20.3117,884800.0
2014-04-30 10:40:00,25.87,25.89,25.81,25.88,514000.0,20.3196,20.3353,20.2724,20.3274,514000.0
2014-04-30 10:50:00,25.87,25.92,25.83,25.85,798800.0,20.3196,20.3588,20.2881,20.3039,798800.0
2014-04-30 11:00:00,25.85,25.85,25.78,25.81,345200.0,20.3039,20.3039,20.2489,20.2724,345200.0
2014-04-30 11:10:00,25.8,25.82,25.77,25.81,342200.0,20.2646,20.2803,20.241,20.2724,342200.0
2014-04-30 11:20:00,25.8,25.82,25.79,25.8,592800.0,20.2646,20.2803,20.2567,20.2646,592800.0
2014-04-30 11:30:00,25.8,25.81,25.77,25.8,506800.0,20.2646,20.2724,20.241,20.2646,506800.0
2014-04-30 11:40:00,25.8,25.81,25.77,25.79,261400.0,20.2646,20.2724,20.241,20.2567,261400.0
2014-04-30 11:50:00,25.79,25.85,25.78,25.85,836000.0,20.2567,20.3039,20.2489,20.3039,836000.0
2014-04-30 12:00:00,25.85,25.88,25.84,25.85,368400.0,20.3039,20.3274,20.296,20.3039,368400.0
2014-04-30 12:10:00,25.85,25.89,25.85,25.86,233800.0,20.3039,20.3353,20.3039,20.3117,233800.0
2014-04-30 12:20:00,25.86,25.88,25.84,25.86,234000.0,20.3117,20.3274,20.296,20.3117,234000.0
2014-04-30 12:30:00,25.86,25.91,25.85,25.88,379400.0,20.3117,20.351,20.3039,20.3274,379400.0
2014-04-30 12:40:00,25.88,25.94,25.86,25.94,1011800.0,20.3274,20.3745,20.3117,20.3745,1011800.0
2014-04-30 12:50:00,25.93,25.97,25.93,25.96,378600.0,20.3667,20.3981,20.3667,20.3903,378600.0
2014-04-30 13:00:00,25.96,25.99,25.95,25.97,626400.0,20.3903,20.4138,20.3824,20.3981,626400.0
2014-04-30 13:10:00,25.97,25.97,25.95,25.95,416400.0,20.3981,20.3981,20.3824,20.3824,416400.0
2014-04-30 13:20:00,25.95,25.96,25.93,25.93,342000.0,20.3824,20.3903,20.3667,20.3667,342000.0
2014-04-30 13:30:00,25.93,25.94,25.91,25.91,587400.0,20.3667,20.3745,20.351,20.351,587400.0
2014-04-30 13:40:00,25.92,25.92,25.89,25.91,155000.0,20.3588,20.3588,20.3353,20.351,155000.0
2014-04-30 13:50:00,25.91,25.91,25.88,25.89,199200.0,20.351,20.351,20.3274,20.3353,199200.0
2014-04-30 14:00:00,25.89,25.94,25.85,25.88,545000.0,20.3353,20.3745,20.3039,20.3274,545000.0
2014-04-30 14:10:00,25.88,25.89,25.84,25.89,518000.0,20.3274,20.3353,20.296,20.3353,518000.0
2014-04-30 14:20:00,25.89,25.93,25.86,25.89,935600.0,20.3353,20.3667,20.3117,20.3353,935600.0
2014-04-30 14:30:00,25.89,25.92,25.88,25.89,657600.0,20.3353,20.3588,20.3274,20.3353,657600.0
2014-04-30 14:40:00,25.88,25.9,25.86,25.88,387200.0,20.3274,20.3431,20.3117,20.3274,387200.0
2014-04-30 14:50:00,25.88,25.9,25.86,25.88,510000.0,20.3274,20.3431,20.3117,20.3274,510000.0
2014-04-30 15:00:00,25.88,25.9,25.85,25.85,400000.0,20.3274,20.3431,20.3039,20.3039,400000.0
2014-04-30 15:10:00,25.85,25.87,25.82,25.86,787600.0,20.3039,20.3196,20.2803,20.3117,787600.0
2014-04-30 15:20:00,25.86,25.89,25.84,25.88,599200.0,20.3117,20.3353,20.296,20.3274,599200.0
2014-04-30 15:30:00,25.88,25.91,25.87,25.9,633600.0,20.3274,20.351,20.3196,20.3431,633600.0
2014-04-30 15:40:00,25.9,25.94,25.87,25.89,1035400.0,20.3431,20.3745,20.3196,20.3353,1035400.0
2014-04-30 15:50:00,25.89,25.91,25.86,25.89,1937400.0,20.3353,20.351,20.3117,20.3353,1937400.0
2014-05-01 09:30:00,25.91,25.99,25.88,25.95,708400.0,20.351,20.4138,20.3274,20.3824,708400.0
2014-05-01 09:40:00,25.96,26.03,25.96,25.97,488000.0,20.3903,20.4452,20.3903,20.3981,488000.0
2014-05-01 09:50:00,25.96,25.97,25.91,25.92,452400.0,20.3903,20.3981,20.351,20.3588,452400.0
2014-05-01 10:00:00,25.93,25.95,25.89,25.93,375800.0,20.3667,20.3824,20.3353,20.3667,375800.0
2014-05-01 10:10:00,25.93,25.95,25.86,25.89,389000.0,20.3667,20.3824,20.3117,20.3353,389000.0
2014-05-01 10:20:00,25.88,25.91,25.87,25.91,285600.0,20.3274,20.351,20.3196,20.351,285600.0
2014-05-01 10:30:00,25.91,25.93,25.9,25.92,391000.0,20.351,20.3667,20.3431,20.3588,391000.0
2014-05-01 10:40:00,25.92,25.95,25.9,25.92,1063400.0,20.3588,20.3824,20.3431,20.3588,1063400.0
2014-05-01 10:50:00,25.91,25.93,25.89,25.9,261200.0,20.351,20.3667,20.3353,20.3431,261200.0
2014-05-01 11:00:00,25.89,25.93,25.89,25.93,220000.0,20.3353,20.3667,20.3353,20.3667,220000.0
2014-05-01 11:10:00,25.93,25.96,25.91,25.95,387600.0,20.3667,20.3903,20.351,20.3824,387600.0
2014-05-01 11:20:00,25.95,25.97,25.93,25.96,249600.0,20.3824,20.3981,20.3667,20.3903,249600.0
2014-05-01 11:30:00,25.95,26.0,25.95,25.99,367400.0,20.3824,20.4217,20.3824,20.4138,367400.0
2014-05-01 11:40:00,25.99,26.0,25.96,25.96,273600.0,20.4138,20.4217,20.3903,20.3903,273600.0
2014-05-01 11:50:00,25.96,25.96,25.92,25.93,269800.0,20.3903,20.3903,20.3588,20.3667,269800.0
2014-05-01 12:00:00,25.93,25.95,25.92,25.93,315400.0,20.3667,20.3824,20.3588,20.3667,315400.0
2014-05-01 12:10:00,25.93,25.93,25.92,25.93,180200.0,20.3667,20.3667,20.3588,20.3667,180200.0
2014-05-01 12:20:00,25.92,25.98,25.91,25.98,271400.0,20.3588,20.406,20.351,20.406,271400.0
2014-05-01 12:30:00,25.98,25.99,25.96,25.96,393600.0,20.406,20.4138,20.3903,20.3903,393600.0
2014-05-01 12:40:00,25.96,25.99,25.96,25.97,473800.0,20.3903,20.4138,20.3903,20.3981,473800.0
2014-05-01 12:50:00,25.97,25.99,25.97,25.97,175400.0,20.3981,20.4138,20.3981,20.3981,175400.0
2014-05-01 13:00:00,25.97,25.98,25.96,25.98,231200.0,20.3981,20.406,20.3903,20.406,231200.0
2014-05-01 13:10:00,25.98,25.99,25.96,25.98,416800.0,20.406,20.4138,20.3903,20.406,416800.0
2014-05-01 13:20:00,25.98,25.99,25.95,25.98,771400.0,20.406,20.4138,20.3824,20.406,771400.0
2014-05-01 13:30:00,25.98,25.98,25.95,25.98,310400.0,20.406,20.406,20.3824,20.406,310400.0
2014-05-01 13:40:00,25.98,25.99,25.95,25.96,295000.0,20.406,20.4138,20.3824,20.3903,295000.0
2014-05-01 13:50:00,25.96,25.96,25.91,25.92,388400.0,20.3903,20.3903,20.351,20.3588,388400.0
2014-05-01 14:00:00,25.92,25.97,25.91,25.97,445400.0,20.3588,20.3981,20.351,20.3981,445400.0
2014-05-01 14:10:00,25.97,25.99,25.95,25.98,2229000.0,20.3981,20.4138,20.3824,20.406,2229000.0
2014-05-01 14:20:00,25.98,26.01,25.98,26.0,870400.0,20.406,20.4295,20.406,20.4217,870400.0
2014-05-01 14:30:00,26.0,26.0,25.96,25.97,367800.0,20.4217,20.4217,20.3903,20.3981,367800.0
2014-05-01 14:40:00,25.97,25.99,25.94,25.98,641600.0,20.3981,20.4138,20.3745,20.406,641600.0
2014-05-01 14:50:00,25.98,26.0,25.97,26.0,445600.0,20.406,20.4217,20.3981,20.4217,445600.0
2014-05-01 15:00:00,26.0,26.0,25.97,25.98,461000.0,20.4217,20.4217,20.3981,20.406,461000.0
2014-05-01 15:10:00,25.98,26.04,25.97,26.02,1033400.0,20.406,20.4531,20.3981,20.4374,1033400.0
2014-05-01 15:20:00,26.01,26.03,25.99,26.03,740000.0,20.4295,20.4452,20.4138,20.4452,740000.0
2014-05-01 15:30:00,26.03,26.03,25.99,26.0,687200.0,20.4452,20.4452,20.4138,20.4217,687200.0
2014-05-01 15:40:00,26.0,26.0,25.96,25.97,756200.0,20.4217,20.4217,20.3903,20.3981,756200.0
2014-05-01 15:50:00,25.97,26.06,25.97,26.05,2555400.0,20.3981,20.4688,20.3981,20.4609,2555400.0
2014-05-02 09:30:00,26.21,26.21,25.98,25.99,3389400.0,20.5866,20.5866,20.406,20.4138,3389400.0
2014-05-02 09:40:00,26.0,26.08,25.99,26.04,817000.0,20.4217,20.4845,20.4138,20.4531,817000.0
2014-05-02 09:50:00,26.04,26.08,25.97,26.02,497200.0,20.4531,20.4845,20.3981,20.4374,497200.0
2014-05-02 10:00:00,26.02,26.09,25.99,26.08,516400.0,20.4374,20.4924,20.4138,20.4845,516400.0
2014-05-02 10:10:00,26.08,26.14,26.08,26.11,469400.0,20.4845,20.5316,20.4845,20.5081,469400.0
2014-05-02 10:20:00,26.11,26.11,26.04,26.06,409800.0,20.5081,20.5081,20.4531,20.4688,409800.0
2014-05-02 10:30:00,26.06,26.06,26.0,26.01,562600.0,20.4688,20.4688,20.4217,20.4295,562600.0
2014-05-02 10:40:00,26.0,26.02,25.86,25.86,892600.0,20.4217,20.4374,20.3117,20.3117,892600.0
2014-05-02 10:50:00,25.86,25.94,25.84,25.92,706600.0,20.3117,20.3745,20.296,20.3588,706600.0
2014-05-02 11:00:00,25.92,25.99,25.91,25.97,652800.0,20.3588,20.4138,20.351,20.3981,652800.0
2014-05-02 11:10:00,25.96,26.0,25.95,26.0,804000.0,20.3903,20.4217,20.3824,20.4217,804000.0
2014-05-02 11:20:00,26.0,26.0,25.91,25.92,891000.0,20.4217,20.4217,20.351,20.3588,891000.0
2014-05-02 11:30:00,25.92,25.97,25.92,25.93,297600.0,20.3588,20.3981,20.3588,20.3667,297600.0
2014-05-02 11:40:00,25.93,25.96,25.92,25.95,334800.0,20.3667,20.3903,20.3588,20.3824,334800.0
2014-05-02 11:50:00,25.95,26.0,25.95,25.97,361400.0,20.3824,20.4217,20.3824,20.3981,361400.0
2014-05-02 12:00:00,25.97,26.0,25.96,25.97,450200.0,20.3981,20.4217,20.3903,20.3981,450200.0
2014-05-02 12:10:00,25.98,26.0,25.97,26.0,248800.0,20.406,20.4217,20.3981,20.4217,248800.0
2014-05-02 12:20:00,25.99,26.0,25.97,25.98,181800.0,20.4138,20.4217,20.3981,20.406,181800.0
2014-05-02 12:30:00,25.98,26.0,25.97,25.99,244400.0,20.406,20.4217,20.3981,20.4138,244400.0
2014-05-02 12:40:00,26.0,26.0,25.98,25.99,174600.0,20.4217,20.4217,20.406,20.4138,174600.0
2014-05-02 12:50:00,25.99,26.0,25.98,25.99,246800.0,20.4138,20.4217,20.406,20.4138,246800.0
2014-05-02 13:00:00,25.99,26.0,25.97,25.98,179800.0,20.4138,20.4217,20.3981,20.406,179800.0
2014-05-02 13:10:00,25.98,25.99,25.96,25.97,288800.0,20.406,20.4138,20.3903,20.3981,288800.0
2014-05-02 13:20:00,25.97,25.98,25.96,25.97,434000.0,20.3981,20.406,20.3903,20.3981,434000.0
2014-05-02 13:30:00,25.98,25.99,25.97,25.97,297400.0,20.406,20.4138,20.3981,20.3981,297400.0
2014-05-02 13:40:00,25.98,25.98,25.97,25.98,260800.0,20.406,20.406,20.3981,20.406,260800.0
2014-05-02 13:50:00,25.98,25.99,25.97,25.98,343200.0,20.406,20.4138,20.3981,20.406,343200.0
2014-05-02 14:00:00,25.98,25.98,25.96,25.97,549600.0,20.406,20.406,20.3903,20.3981,549600.0
2014-05-02 14:10:00,25.97,26.0,25.96,26.0,366600.0,20.3981,20.4217,20.3903,20.4217,366600.0
2014-05-02 14:20:00,26.0,26.0,25.98,25.99,270200.0,20.4217,20.4217,20.406,20.4138,270200.0
2014-05-02 14:30:00,25.99,26.03,25.98,26.0,653400.0,20.4138,20.4452,20.406,20.4217,653400.0
2014-05-02 14:40:00,26.0,26.03,26.0,26.01,539400.0,20.4217,20.4452,20.4217,20.4295,539400.0
2014-05-02 14:50:00,26.01,26.02,25.99,26.0,376000.0,20.4295,20.4374,20.4138,20.4217,376000.0
2014-05-02 15:00:00,26.0,26.05,26.0,26.04,370200.0,20.4217,20.4609,20.4217,20.4531,370200.0
2014-05-02 15:10:00,26.04,26.06,26.04,26.04,583200.0,20.4531,20.4688,20.4531,20.4531,583200.0
2014-05-02 15:20:00,26.04,26.05,26.02,26.02,803200.0,20.4531,20.4609,20.4374,20.4374,803200.0
2014-05-02 15:30:00,26.02,26.02,25.97,25.99,769600.0,20.4374,20.4374,20.3981,20.4138,769600.0
2014-05-02 15:40:00,25.99,26.0,25.97,25.99,961600.0,20.4138,20.4217,20.3981,20.4138,961600.0
2014-05-02 15:50:00,26.0,26.01,25.97,26.01,2500600.0,20.4217,20.4295,20.3981,20.4295,2500600.0
2014-05-05 09:30:00,25.92,25.98,25.86,25.92,820200.0,20.3588,20.406,20.3117,20.3588,820200.0
2014-05-05 09:40:00,25.92,25.96,25.87,25.9,772400.0,20.3588,20.3903,20.3196,20.3431,772400.0
2014-05-05 09:50:00,25.91,25.93,25.89,25.93,808000.0,20.351,20.3667,20.3353,20.3667,808000.0
2014-05-05 10:00:00,25.93,25.97,25.92,25.94,736400.0,20.3667,20.3981,20.3588,20.3745,736400.0
2014-05-05 10:10:00,25.94,26.0,25.92,25.99,576400.0,20.3745,20.4217,20.3588,20.4138,576400.0
2014-05-05 10:20:00,26.0,26.04,25.99,26.01,759000.0,20.4217,20.4531,20.4138,20.4295,759000.0
2014-05-05 10:30:00,26.02,26.05,26.0,26.03,348000.0,20.4374,20.4609,20.4217,20.4452,348000.0
2014-05-05 10:40:00,26.03,26.07,26.03,26.04,362600.0,20.4452,20.4767,20.4452,20.4531,362600.0
2014-05-05 10:50:00,26.04,26.05,26.0,26.02,410000.0,20.4531,20.4609,20.4217,20.4374,410000.0
2014-05-05 11:00:00,26.02,26.05,26.0,26.03,351000.0,20.4374,20.4609,20.4217,20.4452,351000.0
2014-05-05 11:10:00,26.02,26.06,26.02,26.04,171200.0,20.4374,20.4688,20.4374,20.4531,171200.0
2014-05-05 11:20:00,26.04,26.06,26.03,26.04,240200.0,20.4531,20.4688,20.4452,20.4531,240200.0
2014-05-05 11:30:00,26.05,26.09,26.04,26.08,454000.0,20.4609,20.4924,20.4531,20.4845,454000.0
2014-05-05 11:40:00,26.08,26.09,26.06,26.06,434400.0,20.4845,20.4924,20.4688,20.4688,434400.0
2014-05-05 11:50:00,26.06,26.08,26.05,26.07,313200.0,20.4688,20.4845,20.4609,20.4767,313200.0
2014-05-05 12:00:00,26.07,26.08,26.04,26.05,308600.0,20.4767,20.4845,20.4531,20.4609,308600.0
2014-05-05 12:10:00,26.06,26.06,26.02,26.05,321400.0,20.4688,20.4688,20.4374,20.4609,321400.0
2014-05-05 12:20:00,26.05,26.09,26.04,26.09,449000.0,20.4609,20.4924,20.4531,20.4924,449000.0
2014-05-05 12:30:00,26.08,26.1,26.08,26.1,317000.0,20.4845,20.5002,20.4845,20.5002,317000.0
2014-05-05 12:40:00,26.1,26.1,26.08,26.09,668600.0,20.5002,20.5002,20.4845,20.4924,668600.0
2014-05-05 12:50:00,26.09,26.1,26.06,26.07,379200.0,20.4924,20.5002,20.4688,20.4767,379200.0
2014-05-05 13:00:00,26.07,26.07,26.01,26.03,541800.0,20.4767,20.4767,20.4295,20.4452,541800.0
2014-05-05 13:10:00,26.03,26.04,26.0,26.03,589200.0,20.4452,20.4531,20.4217,20.4452,589200.0
2014-05-05 13:20:00,26.04,26.06,26.0,26.05,340600.0,20.4531,20.4688,20.4217,20.4609,340600.0
2014-05-05 13:30:00,26.06,26.07,26.04,26.05,189800.0,20.4688,20.4767,20.4531,20.4609,189800.0
2014-05-05 13:40:00,26.05,26.07,26.04,26.05,422800.0,20.4609,20.4767,20.4531,20.4609,422800.0
2014-05-05 13:50:00,26.05,26.05,26.03,26.04,288200.0,20.4609,20.4609,20.4452,20.4531,288200.0
2014-05-05 14:00:00,26.04,26.09,26.04,26.07,675000.0,20.4531,20.4924,20.4531,20.4767,675000.0
2014-05-05 14:10:00,26.07,26.13,26.06,26.12,828800.0,20.4767,20.5238,20.4688,20.5159,828800.0
2014-05-05 14:20:00,26.12,26.16,26.11,26.15,622000.0,20.5159,20.5473,20.5081,20.5395,622000.0
2014-05-05 14:30:00,26.15,26.17,26.13,26.14,673400.0,20.5395,20.5552,20.5238,20.5316,673400.0
2014-05-05 14:40:00,26.13,26.15,26.12,26.14,485000.0,20.5238,20.5395,20.5159,20.5316,485000.0
2014-05-05 14:50:00,26.14,26.15,26.12,26.13,393400.0,20.5316,20.5395,20.5159,20.5238,393400.0
2014-05-05 15:00:00,26.14,26.15,26.12,26.15,428800.0,20.5316,20.5395,20.5159,20.5395,428800.0
2014-05-05 15:10:00,26.15,26.2,26.15,26.18,929000.0,20.5395,20.5788,20.5395,20.5631,929000.0
2014-05-05 15:20:00,26.18,26.2,26.17,26.19,551400.0,20.5631,20.5788,20.5552,20.5709,551400.0
2014-05-05 15:30:00,26.19,26.21,26.18,26.2,1109600.0,20.5709,20.5866,20.5631,20.5788,1109600.0
2014-05-05 15:40:00,26.19,26.21,26.17,26.18,845600.0,20.5709,20.5866,20.5552,20.5631,845600.0
2014-05-05 15:50:00,26.18,26.24,26.17,26.24,3216600.0,20.5631,20.6102,20.5552,20.6102,3216600.0
2014-05-06 09:30:00,26.05,26.17,26.05,26.07,1001800.0,20.4609,20.5552,20.4609,20.4767,1001800.0
2014-05-06 09:40:00,26.07,26.13,26.06,26.1,993400.0,20.4767,20.5238,20.4688,20.5002,993400.0
2014-05-06 09:50:00,26.1,26.14,26.1,26.11,975600.0,20.5002,20.5316,20.5002,20.5081,975600.0
2014-05-06 10:00:00,26.11,26.14,26.04,26.05,1003800.0,20.5081,20.5316,20.4531,20.4609,1003800.0
2014-05-06 10:10:00,26.05,26.11,25.99,26.11,949400.0,20.4609,20.5081,20.4138,20.5081,949400.0
2014-05-06 10:20:00,26.11,26.11,26.06,26.06,529400.0,20.5081,20.5081,20.4688,20.4688,529400.0
2014-05-06 10:30:00,26.06,26.11,26.05,26.09,596400.0,20.4688,20.5081,20.4609,20.4924,596400.0
2014-05-06 10:40:00,26.09,26.11,26.06,26.09,429400.0,20.4924,20.5081,20.4688,20.4924,429400.0
2014-05-06 10:50:00,26.09,26.11,26.0,26.02,531000.0,20.4924,20.5081,20.4217,20.4374,531000.0
2014-05-06 11:00:00,26.02,26.04,25.95,26.04,755400.0,20.4374,20.4531,20.3824,20.4531,755400.0
2014-05-06 11:10:00,26.03,26.06,26.0,26.06,810800.0,20.4452,20.4688,20.4217,20.4688,810800.0
2014-05-06 11:20:00,26.05,26.07,26.01,26.03,374400.0,20.4609,20.4767,20.4295,20.4452,374400.0
2014-05-06 11:30:00,26.03,26.03,25.98,26.0,392800.0,20.4452,20.4452,20.406,20.4217,392800.0
2014-05-06 11:40:00,26.0,26.0,25.97,25.98,301200.0,20.4217,20.4217,20.3981,20.406,301200.0
2014-05-06 11:50:00,25.98,26.0,25.97,25.99,376600.0,20.406,20.4217,20.3981,20.4138,376600.0
2014-05-06 12:00:00,25.99,26.02,25.99,26.0,671800.0,20.4138,20.4374,20.4138,20.4217,671800.0
2014-05-06 12:10:00,26.0,26.0,25.97,25.99,401200.0,20.4217,20.4217,20.3981,20.4138,401200.0
2014-05-06 12:20:00,25.99,26.0,25.95,25.96,345000.0,20.4138,20.4217,20.3824,20.3903,345000.0
2014-05-06 12:30:00,25.95,26.01,25.95,26.0,302400.0,20.3824,20.4295,20.3824,20.4217,302400.0
2014-05-06 12:40:00,26.0,26.02,25.99,26.0,241600.0,20.4217,20.4374,20.4138,20.4217,241600.0
2014-05-06 12:50:00,26.0,26.01,25.97,26.0,213400.0,20.4217,20.4295,20.3981,20.4217,213400.0
2014-05-06 13:00:00,26.0,26.01,25.98,25.99,284800.0,20.4217,20.4295,20.406,20.4138,284800.0
2014-05-06 13:10:00,25.98,26.0,25.98,26.0,182400.0,20.406,20.4217,20.406,20.4217,182400.0
2014-05-06 13:20:00,26.0,26.01,25.98,25.98,332400.0,20.4217,20.4295,20.406,20.406,332400.0
2014-05-06 13:30:00,25.98,25.99,25.95,25.96,479800.0,20.406,20.4138,20.3824,20.3903,479800.0
2014-05-06 13:40:00,25.96,25.97,25.92,25.93,716200.0,20.3903,20.3981,20.3588,20.3667,716200.0
2014-05-06 13:50:00,25.93,25.94,25.9,25.9,507400.0,20.3667,20.3745,20.3431,20.3431,507400.0
2014-05-06 14:00:00,25.9,25.92,25.86,25.88,1150200.0,20.3431,20.3588,20.3117,20.3274,1150200.0
2014-05-06 14:10:00,25.88,25.93,25.86,25.9,1179400.0,20.3274,20.3667,20.3117,20.3431,1179400.0
2014-05-06 14:20:00,25.89,25.9,25.85,25.89,706800.0,20.3353,20.3431,20.3039,20.3353,706800.0
2014-05-06 14:30:00,25.89,25.93,25.87,25.93,601400.0,20.3353,20.3667,20.3196,20.3667,601400.0
2014-05-06 14:40:00,25.93,25.95,25.92,25.94,426600.0,20.3667,20.3824,20.3588,20.3745,426600.0
2014-05-06 14:50:00,25.94,25.96,25.93,25.94,444400.0,20.3745,20.3903,20.3667,20.3745,444400.0
2014-05-06 15:00:00,25.93,25.94,25.9,25.92,379600.0,20.3667,20.3745,20.3431,20.3588,379600.0
2014-05-06 15:10:00,25.92,25.99,25.92,25.97,429800.0,20.3588,20.4138,20.3588,20.3981,429800.0
2014-05-06 15:20:00,25.97,26.0,25.94,25.96,405800.0,20.3981,20.4217,20.3745,20.3903,405800.0
2014-05-06 15:30:00,25.96,26.0,25.95,25.99,648600.0,20.3903,20.4217,20.3824,20.4138,648600.0
2014-05-06 15:40:00,25.99,25.99,25.95,25.98,642000.0,20.4138,20.4138,20.3824,20.406,642000.0
2014-05-06 15:50:00,25.97,25.98,25.8,25.91,4246200.0,20.3981,20.406,20.2646,20.351,4246200.0
2014-05-07 09:30:00,26.02,26.1,25.99,25.99,1098000.0,20.4374,20.5002,20.4138,20.4138,1098000.0
2014-05-07 09:40:00,25.99,26.0,25.93,25.98,739800.0,20.4138,20.4217,20.3667,20.406,739800.0
2014-05-07 09:50:00,25.98,26.0,25.86,25.86,597600.0,20.406,20.4217,20.3117,20.3117,597600.0
2014-05-07 10:00:00,25.86,25.93,25.78,25.79,1196000.0,20.3117,20.3667,20.2489,20.2567,1196000.0
2014-05-07 10:10:00,25.79,25.8,25.65,25.7,1135000.0,20.2567,20.2646,20.1468,20.186,1135000.0
2014-05-07 10:20:00,25.7,25.75,25.68,25.75,823600.0,20.186,20.2253,20.1703,20.2253,823600.0
2014-05-07 10:30:00,25.75,25.78,25.68,25.76,543000.0,20.2253,20.2489,20.1703,20.2332,543000.0
2014-05-07 10:40:00,25.76,25.78,25.71,25.74,702200.0,20.2332,20.2489,20.1939,20.2175,702200.0
2014-05-07 10:50:00,25.74,25.78,25.73,25.73,445800.0,20.2175,20.2489,20.2096,20.2096,445800.0
2014-05-07 11:00:00,25.74,25.74,25.71,25.73,373000.0,20.2175,20.2175,20.1939,20.2096,373000.0
2014-05-07 11:10:00,25.73,25.73,25.67,25.68,458200.0,20.2096,20.2096,20.1625,20.1703,458200.0
2014-05-07 11:20:00,25.68,25.71,25.65,25.68,885200.0,20.1703,20.1939,20.1468,20.1703,885200.0
2014-05-07 11:30:00,25.68,25.71,25.67,25.7,944600.0,20.1703,20.1939,20.1625,20.186,944600.0
2014-05-07 11:40:00,25.7,25.79,25.68,25.75,477400.0,20.186,20.2567,20.1703,20.2253,477400.0
2014-05-07 11:50:00,25.75,25.79,25.75,25.78,559000.0,20.2253,20.2567,20.2253,20.2489,559000.0
2014-05-07 12:00:00,25.78,25.78,25.74,25.74,688000.0,20.2489,20.2489,20.2175,20.2175,688000.0
2014-05-07 12:10:00,25.74,25.78,25.74,25.78,274600.0,20.2175,20.2489,20.2175,20.2489,274600.0
2014-05-07 12:20:00,25.78,25.83,25.78,25.82,478600.0,20.2489,20.2881,20.2489,20.2803,478600.0
2014-05-07 12:30:00,25.82,25.83,25.77,25.78,389000.0,20.2803,20.2881,20.241,20.2489,389000.0
2014-05-07 12:40:00,25.78,25.79,25.75,25.75,395400.0,20.2489,20.2567,20.2253,20.2253,395400.0
2014-05-07 12:50:00,25.75,25.78,25.75,25.77,310200.0,20.2253,20.2489,20.2253,20.241,310200.0
2014-05-07 13:00:00,25.76,25.77,25.72,25.73,332400.0,20.2332,20.241,20.2017,20.2096,332400.0
2014-05-07 13:10:00,25.73,25.8,25.73,25.79,325600.0,20.2096,20.2646,20.2096,20.2567,325600.0
2014-05-07 13:20:00,25.8,25.8,25.77,25.77,293600.0,20.2646,20.2646,20.241,20.241,293600.0
2014-05-07 13:30:00,25.78,25.8,25.76,25.77,354600.0,20.2489,20.2646,20.2332,20.241,354600.0
2014-05-07 13:40:00,25.77,25.77,25.74,25.74,228800.0,20.241,20.241,20.2175,20.2175,228800.0
2014-05-07 13:50:00,25.74,25.75,25.71,25.72,421400.0,20.2175,20.2253,20.1939,20.2017,421400.0
2014-05-07 14:00:00,25.71,25.75,25.7,25.74,361800.0,20.1939,20.2253,20.186,20.2175,361800.0
2014-05-07 14:10:00,25.74,25.78,25.73,25.77,239200.0,20.2175,20.2489,20.2096,20.241,239200.0
2014-05-07 14:20:00,25.77,25.8,25.75,25.79,279000.0,20.241,20.2646,20.2253,20.2567,279000.0
2014-05-07 14:30:00,25.79,25.81,25.77,25.78,297200.0,20.2567,20.2724,20.241,20.2489,297200.0
2014-05-07 14:40:00,25.78,25.82,25.78,25.79,360800.0,20.2489,20.2803,20.2489,20.2567,360800.0
2014-05-07 14:50:00,25.79,25.79,25.75,25.78,688800.0,20.2567,20.2567,20.2253,20.2489,688800.0
2014-05-07 15:00:00,25.78,25.79,25.73,25.75,425200.0,20.2489,20.2567,20.2096,20.2253,425200.0
2014-05-07 15:10:00,25.75,25.78,25.75,25.77,446000.0,20.2253,20.2489,20.2253,20.241,446000.0
2014-05-07 15:20:00,25.77,25.79,25.75,25.78,533400.0,20.241,20.2567,20.2253,20.2489,533400.0
2014-05-07 15:30:00,25.78,25.82,25.77,25.82,460800.0,20.2489,20.2803,20.241,20.2803,460800.0
2014-05-07 15:40:00,25.82,25.87,25.82,25.86,811200.0,20.2803,20.3196,20.2803,20.3117,811200.0
2014-05-07 15:50:00,25.86,25.93,25.82,25.88,2438200.0,20.3117,20.3667,20.2803,20.3274,2438200.0
2014-05-08 09:30:00,25.83,25.86,25.76,25.84,1207600.0,20.2881,20.3117,20.2332,20.296,1207600.0
2014-05-08 09:40:00,25.84,25.88,25.8,25.85,1331800.0,20.296,20.3274,20.2646,20.3039,1331800.0
2014-05-08 09:50:00,25.85,25.87,25.78,25.8,765200.0,20.3039,20.3196,20.2489,20.2646,765200.0
2014-05-08 10:00:00,25.8,25.81,25.71,25.71,871400.0,20.2646,20.2724,20.1939,20.1939,871400.0
2014-05-08 10:10:00,25.71,25.75,25.7,25.72,1416400.0,20.1939,20.2253,20.186,20.2017,1416400.0
2014-05-08 10:20:00,25.72,25.73,25.69,25.72,1222400.0,20.2017,20.2096,20.1782,20.2017,1222400.0
2014-05-08 10:30:00,25.72,25.73,25.65,25.66,1456000.0,20.2017,20.2096,20.1468,20.1546,1456000.0
2014-05-08 10:40:00,25.66,25.68,25.63,25.63,675800.0,20.1546,20.1703,20.1311,20.1311,675800.0
2014-05-08 10:50:00,25.64,25.66,25.61,25.61,416200.0,20.1389,20.1546,20.1153,20.1153,416200.0
2014-05-08 11:00:00,25.61,25.68,25.61,25.67,462400.0,20.1153,20.1703,20.1153,20.1625,462400.0
2014-05-08 11:10:00,25.68,25.7,25.64,25.68,439200.0,20.1703,20.186,20.1389,20.1703,439200.0
2014-05-08 11:20:00,25.67,25.71,25.67,25.69,687800.0,20.1625,20.1939,20.1625,20.1782,687800.0
2014-05-08 11:30:00,25.7,25.74,25.69,25.71,437200.0,20.186,20.2175,20.1782,20.1939,437200.0
2014-05-08 11:40:00,25.71,25.75,25.7,25.74,284200.0,20.1939,20.2253,20.186,20.2175,284200.0
2014-05-08 11:50:00,25.74,25.77,25.73,25.75,861000.0,20.2175,20.241,20.2096,20.2253,861000.0
2014-05-08 12:00:00,25.75,25.77,25.75,25.76,317000.0,20.2253,20.241,20.2253,20.2332,317000.0
2014-05-08 12:10:00,25.76,25.76,25.72,25.72,320800.0,20.2332,20.2332,20.2017,20.2017,320800.0
2014-05-08 12:20:00,25.72,25.73,25.71,25.71,235400.0,20.2017,20.2096,20.1939,20.1939,235400.0
2014-05-08 12:30:00,25.71,25.74,25.71,25.73,216000.0,20.1939,20.2175,20.1939,20.2096,216000.0
2014-05-08 12:40:00,25.72,25.73,25.67,25.67,312200.0,20.2017,20.2096,20.1625,20.1625,312200.0
2014-05-08 12:50:00,25.67,25.68,25.65,25.67,338800.0,20.1625,20.1703,20.1468,20.1625,338800.0
2014-05-08 13:00:00,25.67,25.68,25.62,25.62,350200.0,20.1625,20.1703,20.1232,20.1232,350200.0
2014-05-08 13:10:00,25.62,25.63,25.58,25.58,412200.0,20.1232,20.1311,20.0918,20.0918,412200.0
2014-05-08 13:20:00,25.58,25.59,25.53,25.55,732000.0,20.0918,20.0996,20.0525,20.0682,732000.0
2014-05-08 13:30:00,25.55,25.6,25.55,25.59,394400.0,20.0682,20.1075,20.0682,20.0996,394400.0
2014-05-08 13:40:00,25.59,25.6,25.52,25.53,864800.0,20.0996,20.1075,20.0447,20.0525,864800.0
2014-05-08 13:50:00,25.53,25.54,25.5,25.52,772800.0,20.0525,20.0604,20.0289,20.0447,772800.0
2014-05-08 14:00:00,25.53,25.53,25.47,25.48,604400.0,20.0525,20.0525,20.0054,20.0132,604400.0
2014-05-08 14:10:00,25.49,25.54,25.47,25.52,923000.0,20.0211,20.0604,20.0054,20.0447,923000.0
2014-05-08 14:20:00,25.53,25.55,25.5,25.5,736000.0,20.0525,20.0682,20.0289,20.0289,736000.0
2014-05-08 14:30:00,25.5,25.51,25.48,25.49,1178800.0,20.0289,20.0368,20.0132,20.0211,1178800.0
2014-05-08 14:40:00,25.49,25.49,25.43,25.43,1015400.0,20.0211,20.0211,19.974,19.974,1015400.0
2014-05-08 14:50:00,25.44,25.49,25.43,25.45,1058600.0,19.9818,20.0211,19.974,19.9897,1058600.0
2014-05-08 15:00:00,25.45,25.46,25.39,25.41,1470600.0,19.9897,19.9975,19.9425,19.9583,1470600.0
2014-05-08 15:10:00,25.41,25.45,25.4,25.45,887600.0,19.9583,19.9897,19.9504,19.9897,887600.0
2014-05-08 15:20:00,25.44,25.56,25.44,25.53,817200.0,19.9818,20.0761,19.9818,20.0525,817200.0
2014-05-08 15:30:00,25.53,25.55,25.51,25.52,1900800.0,20.0525,20.0682,20.0368,20.0447,1900800.0
2014-05-08 15:40:00,25.52,25.52,25.47,25.51,1647800.0,20.0447,20.0447,20.0054,20.0368,1647800.0
2014-05-08 15:50:00,25.51,25.55,25.5,25.55,1613000.0,20.0368,20.0682,20.0289,20.0682,1613000.0
2014-05-09 09:30:00,25.54,25.57,25.32,25.35,2238600.0,20.0604,20.0839,19.8876,19.9111,2238600.0
2014-05-09 09:40:00,25.36,25.38,25.29,25.29,1425600.0,19.919,19.9347,19.864,19.864,1425600.0
2014-05-09 09:50:00,25.28,25.32,25.28,25.28,757200.0,19.8561,19.8876,19.8561,19.8561,757200.0
2014-05-09 10:00:00,25.27,25.31,25.22,25.27,1262800.0,19.8483,19.8797,19.809,19.8483,1262800.0
2014-05-09 10:10:00,25.27,25.34,25.26,25.31,974600.0,19.8483,19.9033,19.8404,19.8797,974600.0
2014-05-09 10:20:00,25.31,25.33,25.28,25.3,764400.0,19.8797,19.8954,19.8561,19.8719,764400.0
2014-05-09 10:30:00,25.3,25.34,25.28,25.28,634000.0,19.8719,19.9033,19.8561,19.8561,634000.0
2014-05-09 10:40:00,25.28,25.29,25.22,25.23,734200.0,19.8561,19.864,19.809,19.8169,734200.0
2014-05-09 10:50:00,25.23,25.23,25.17,25.17,740600.0,19.8169,19.8169,19.7697,19.7697,740600.0
2014-05-09 11:00:00,25.17,25.2,25.14,25.14,650600.0,19.7697,19.7933,19.7462,19.7462,650600.0
2014-05-09 11:10:00,25.14,25.14,25.05,25.08,1921600.0,19.7462,19.7462,19.6755,19.6991,1921600.0
2014-05-09 11:20:00,25.08,25.1,25.05,25.09,850800.0,19.6991,19.7148,19.6755,19.7069,850800.0
2014-05-09 11:30:00,25.09,25.2,25.09,25.2,363800.0,19.7069,19.7933,19.7069,19.7933,363800.0
2014-05-09 11:40:00,25.2,25.21,25.17,25.2,381800.0,19.7933,19.8012,19.7697,19.7933,381800.0
2014-05-09 11:50:00,25.2,25.21,25.18,25.2,337200.0,19.7933,19.8012,19.7776,19.7933,337200.0
2014-05-09 12:00:00,25.21,25.25,25.2,25.24,1168800.0,19.8012,19.8326,19.7933,19.8247,1168800.0
2014-05-09 12:10:00,25.24,25.28,25.24,25.27,691600.0,19.8247,19.8561,19.8247,19.8483,691600.0
2014-05-09 12:20:00,25.26,25.26,25.23,25.25,483800.0,19.8404,19.8404,19.8169,19.8326,483800.0
2014-05-09 12:30:00,25.25,25.35,25.23,25.34,498200.0,19.8326,19.9111,19.8169,19.9033,498200.0
2014-05-09 12:40:00,25.34,25.43,25.34,25.42,886600.0,19.9033,19.974,19.9033,19.9661,886600.0
2014-05-09 12:50:00,25.43,25.46,25.42,25.43,423400.0,19.974,19.9975,19.9661,19.974,423400.0
2014-05-09 13:00:00,25.43,25.43,25.39,25.4,309000.0,19.974,19.974,19.9425,19.9504,309000.0
2014-05-09 13:10:00,25.4,25.41,25.38,25.39,265200.0,19.9504,19.9583,19.9347,19.9425,265200.0
2014-05-09 13:20:00,25.39,25.41,25.37,25.41,340800.0,19.9425,19.9583,19.9268,19.9583,340800.0
2014-05-09 13:30:00,25.41,25.43,25.39,25.43,309800.0,19.9583,19.974,19.9425,19.974,309800.0
2014-05-09 13:40:00,25.43,25.43,25.38,25.39,418200.0,19.974,19.974,19.9347,19.9425,418200.0
2014-05-09 13:50:00,25.38,25.4,25.37,25.38,229000.0,19.9347,19.9504,19.9268,19.9347,229000.0
2014-05-09 14:00:00,25.38,25.4,25.36,25.38,366400.0,19.9347,19.9504,19.919,19.9347,366400.0
2014-05-09 14:10:00,25.38,25.39,25.33,25.35,323000.0,19.9347,19.9425,19.8954,19.9111,323000.0
2014-05-09 14:20:00,25.35,25.37,25.34,25.35,367200.0,19.9111,19.9268,19.9033,19.9111,367200.0
2014-05-09 14:30:00,25.35,25.39,25.35,25.39,280400.0,19.9111,19.9425,19.9111,19.9425,280400.0
2014-05-09 14:40:00,25.39,25.39,25.36,25.36,226000.0,19.9425,19.9425,19.919,19.919,226000.0
2014-05-09 14:50:00,25.36,25.4,25.36,25.4,397800.0,19.919,19.9504,19.919,19.9504,397800.0
2014-05-09 15:00:00,25.4,25.44,25.4,25.43,324800.0,19.9504,19.9818,19.9504,19.974,324800.0
2014-05-09 15:10:00,25.43,25.45,25.43,25.44,298600.0,19.974,19.9897,19.974,19.9818,298600.0
2014-05-09 15:20:00,25.43,25.45,25.41,25.43,486800.0,19.974,19.9897,19.9583,19.974,486800.0
2014-05-09 15:30:00,25.43,25.47,25.42,25.46,795000.0,19.974,20.0054,19.9661,19.9975,795000.0
2014-05-09 15:40:00,25.46,25.47,25.43,25.44,641000.0,19.9975,20.0054,19.974,19.9818,641000.0
2014-05-09 15:50:00,25.44,25.5,25.44,25.5,2531400.0,19.9818,20.0289,19.9818,20.0289,2531400.0
2014-05-12 09:30:00,25.56,25.61,25.45,25.45,1214600.0,20.0761,20.1153,19.9897,19.9897,1214600.0
2014-05-12 09:40:00,25.45,25.58,25.45,25.58,1112400.0,19.9897,20.0918,19.9897,20.0918,1112400.0
2014-05-12 09:50:00,25.58,25.58,25.5,25.5,703600.0,20.0918,20.0918,20.0289,20.0289,703600.0
2014-05-12 10:00:00,25.51,25.53,25.45,25.45,1455200.0,20.0368,20.0525,19.9897,19.9897,1455200.0
2014-05-12 10:10:00,25.45,25.45,25.38,25.43,986600.0,19.9897,19.9897,19.9347,19.974,986600.0
2014-05-12 10:20:00,25.43,25.45,25.39,25.43,936600.0,19.974,19.9897,19.9425,19.974,936600.0
2014-05-12 10:30:00,25.43,25.45,25.39,25.42,715200.0,19.974,19.9897,19.9425,19.9661,715200.0
2014-05-12 10:40:00,25.42,25.42,25.4,25.41,354400.0,19.9661,19.9661,19.9504,19.9583,354400.0
2014-05-12 10:50:00,25.41,25.42,25.38,25.39,308800.0,19.9583,19.9661,19.9347,19.9425,308800.0
2014-05-12 11:00:00,25.39,25.42,25.39,25.42,744600.0,19.9425,19.9661,19.9425,19.9661,744600.0
2014-05-12 11:10:00,25.42,25.43,25.4,25.43,347400.0,19.9661,19.974,19.9504,19.974,347400.0
2014-05-12 11:20:00,25.42,25.43,25.4,25.42,322200.0,19.9661,19.974,19.9504,19.9661,322200.0
2014-05-12 11:30:00,25.42,25.43,25.4,25.4,361800.0,19.9661,19.974,19.9504,19.9504,361800.0
2014-05-12 11:40:00,25.4,25.42,25.4,25.41,299200.0,19.9504,19.9661,19.9504,19.9583,299200.0
2014-05-12 11:50:00,25.41,25.42,25.39,25.4,240600.0,19.9583,19.9661,19.9425,19.9504,240600.0
2014-05-12 12:00:00,25.4,25.41,25.39,25.4,266800.0,19.9504,19.9583,19.9425,19.9504,266800.0
2014-05-12 12:10:00,25.4,25.41,25.39,25.4,126000.0,19.9504,19.9583,19.9425,19.9504,126000.0
2014-05-12 12:20:00,25.4,25.42,25.38,25.38,313000.0,19.9504,19.9661,19.9347,19.9347,313000.0
2014-05-12 12:30:00,25.38,25.4,25.38,25.38,131400.0,19.9347,19.9504,19.9347,19.9347,131400.0
2014-05-12 12:40:00,25.39,25.39,25.38,25.39,155800.0,19.9425,19.9425,19.9347,19.9425,155800.0
2014-05-12 12:50:00,25.39,25.4,25.38,25.38,207200.0,19.9425,19.9504,19.9347,19.9347,207200.0
2014-05-12 13:00:00,25.38,25.4,25.38,25.39,428000.0,19.9347,19.9504,19.9347,19.9425,428000.0
2014-05-12 13:10:00,25.39,25.41,25.39,25.4,371800.0,19.9425,19.9583,19.9425,19.9504,371800.0
2014-05-12 13:20:00,25.4,25.41,25.39,25.4,168400.0,19.9504,19.9583,19.9425,19.9504,168400.0
2014-05-12 13:30:00,25.4,25.4,25.39,25.4,274200.0,19.9504,19.9504,19.9425,19.9504,274200.0
2014-05-12 13:40:00,25.4,25.41,25.39,25.4,195600.0,19.9504,19.9583,19.9425,19.9504,195600.0
2014-05-12 13:50:00,25.4,25.42,25.4,25.42,198600.0,19.9504,19.9661,19.9504,19.9661,198600.0
2014-05-12 14:00:00,25.42,25.42,25.39,25.41,549200.0,19.9661,19.9661,19.9425,19.9583,549200.0
2014-05-12 14:10:00,25.41,25.42,25.36,25.37,767800.0,19.9583,19.9661,19.919,19.9268,767800.0
2014-05-12 14:20:00,25.36,25.38,25.34,25.36,1147400.0,19.919,19.9347,19.9033,19.919,1147400.0
2014-05-12 14:30:00,25.36,25.37,25.33,25.34,1195200.0,19.919,19.9268,19.8954,19.9033,1195200.0
2014-05-12 14:40:00,25.34,25.35,25.25,25.27,1099600.0,19.9033,19.9111,19.8326,19.8483,1099600.0
2014-05-12 14:50:00,25.27,25.33,25.24,25.33,1336000.0,19.8483,19.8954,19.8247,19.8954,1336000.0
2014-05-12 15:00:00,25.32,25.34,25.28,25.28,934400.0,19.8876,19.9033,19.8561,19.8561,934400.0
2014-05-12 15:10:00,25.28,25.32,25.28,25.32,695200.0,19.8561,19.8876,19.8561,19.8876,695200.0
2014-05-12 15:20:00,25.32,25.32,25.31,25.32,503200.0,19.8876,19.8876,19.8797,19.8876,503200.0
2014-05-12 15:30:00,25.32,25.32,25.31,25.31,886200.0,19.8876,19.8876,19.8797,19.8797,886200.0
2014-05-12 15:40:00,25.31,25.33,25.31,25.33,880600.0,19.8797,19.8954,19.8797,19.8954,880600.0
2014-05-12 15:50:00,25.34,25.35,25.32,25.33,2087200.0,19.9033,19.9111,19.8876,19.8954,2087200.0
2014-05-13 09:30:00,25.43,25.43,25.23,25.25,2372800.0,19.974,19.974,19.8169,19.8326,2372800.0
2014-05-13 09:40:00,25.25,25.28,25.22,25.26,1054800.0,19.8326,19.8561,19.809,19.8404,1054800.0
2014-05-13 09:50:00,25.26,25.28,25.23,25.25,1285200.0,19.8404,19.8561,19.8169,19.8326,1285200.0
2014-05-13 10:00:00,25.25,25.28,25.25,25.27,1023600.0,19.8326,19.8561,19.8326,19.8483,1023600.0
2014-05-13 10:10:00,25.27,25.29,25.25,25.27,916000.0,19.8483,19.864,19.8326,19.8483,916000.0
2014-05-13 10:20:00,25.27,25.28,25.25,25.25,838000.0,19.8483,19.8561,19.8326,19.8326,838000.0
2014-05-13 10:30:00,25.25,25.28,25.21,25.22,1077600.0,19.8326,19.8561,19.8012,19.809,1077600.0
2014-05-13 10:40:00,25.22,25.23,25.18,25.2,1218800.0,19.809,19.8169,19.7776,19.7933,1218800.0
2014-05-13 10:50:00,25.2,25.21,25.18,25.2,1436800.0,19.7933,19.8012,19.7776,19.7933,1436800.0
2014-05-13 11:00:00,25.19,25.21,25.16,25.16,993800.0,19.7855,19.8012,19.7619,19.7619,993800.0
2014-05-13 11:10:00,25.16,25.17,25.07,25.09,1600600.0,19.7619,19.7697,19.6912,19.7069,1600600.0
2014-05-13 11:20:00,25.09,25.11,25.04,25.1,1751000.0,19.7069,19.7226,19.6676,19.7148,1751000.0
2014-05-13 11:30:00,25.1,25.11,25.07,25.09,1368000.0,19.7148,19.7226,19.6912,19.7069,1368000.0
2014-05-13 11:40:00,25.09,25.12,25.08,25.11,2131200.0,19.7069,19.7305,19.6991,19.7226,2131200.0
2014-05-13 11:50:00,25.1,25.13,25.09,25.11,1036000.0,19.7148,19.7383,19.7069,19.7226,1036000.0
2014-05-13 12:00:00,25.11,25.11,25.08,25.09,553800.0,19.7226,19.7226,19.6991,19.7069,553800.0
2014-05-13 12:10:00,25.09,25.11,25.08,25.09,591200.0,19.7069,19.7226,19.6991,19.7069,591200.0
2014-05-13 12:20:00,25.09,25.11,25.08,25.1,582200.0,19.7069,19.7226,19.6991,19.7148,582200.0
2014-05-13 12:30:00,25.1,25.11,25.09,25.1,391800.0,19.7148,19.7226,19.7069,19.7148,391800.0
2014-05-13 12:40:00,25.1,25.1,25.07,25.08,636200.0,19.7148,19.7148,19.6912,19.6991,636200.0
2014-05-13 12:50:00,25.08,25.08,25.04,25.05,533400.0,19.6991,19.6991,19.6676,19.6755,533400.0
2014-05-13 13:00:00,25.05,25.08,25.05,25.08,308000.0,19.6755,19.6991,19.6755,19.6991,308000.0
2014-05-13 13:10:00,25.08,25.1,25.08,25.09,292400.0,19.6991,19.7148,19.6991,19.7069,292400.0
2014-05-13 13:20:00,25.09,25.11,25.09,25.1,253200.0,19.7069,19.7226,19.7069,19.7148,253200.0
2014-05-13 13:30:00,25.1,25.11,25.07,25.1,633800.0,19.7148,19.7226,19.6912,19.7148,633800.0
2014-05-13 13:40:00,25.1,25.11,25.08,25.11,416800.0,19.7148,19.7226,19.6991,19.7226,416800.0
2014-05-13 13:50:00,25.1,25.11,25.09,25.1,607400.0,19.7148,19.7226,19.7069,19.7148,607400.0
2014-05-13 14:00:00,25.1,25.1,25.06,25.06,767400.0,19.7148,19.7148,19.6833,19.6833,767400.0
2014-05-13 14:10:00,25.06,25.06,25.04,25.04,446400.0,19.6833,19.6833,19.6676,19.6676,446400.0
2014-05-13 14:20:00,25.05,25.05,25.02,25.03,541200.0,19.6755,19.6755,19.6519,19.6598,541200.0
2014-05-13 14:30:00,25.03,25.05,25.02,25.03,896800.0,19.6598,19.6755,19.6519,19.6598,896800.0
2014-05-13 14:40:00,25.03,25.05,25.03,25.04,831400.0,19.6598,19.6755,19.6598,19.6676,831400.0
2014-05-13 14:50:00,25.04,25.04,25.03,25.04,674600.0,19.6676,19.6676,19.6598,19.6676,674600.0
2014-05-13 15:00:00,25.04,25.06,25.02,25.03,1076200.0,19.6676,19.6833,19.6519,19.6598,1076200.0
2014-05-13 15:10:00,25.03,25.06,25.02,25.04,1391000.0,19.6598,19.6833,19.6519,19.6676,1391000.0
2014-05-13 15:20:00,25.03,25.06,25.03,25.06,1255200.0,19.6598,19.6833,19.6598,19.6833,1255200.0
2014-05-13 15:30:00,25.06,25.09,25.06,25.08,1108200.0,19.6833,19.7069,19.6833,19.6991,1108200.0
2014-05-13 15:40:00,25.08,25.09,25.03,25.03,1730200.0,19.6991,19.7069,19.6598,19.6598,1730200.0
2014-05-13 15:50:00,25.03,25.07,25.02,25.06,3601000.0,19.6598,19.6912,19.6519,19.6833,3601000.0
2014-05-14 09:30:00,25.09,25.13,25.05,25.06,1385400.0,19.7069,19.7383,19.6755,19.6833,1385400.0
2014-05-14 09:40:00,25.07,25.09,24.98,25.0,1427600.0,19.6912,19.7069,19.6205,19.6362,1427600.0
2014-05-14 09:50:00,25.0,25.02,24.96,24.99,1212000.0,19.6362,19.6519,19.6048,19.6284,1212000.0
2014-05-14 10:00:00,24.99,25.06,24.98,25.06,1375200.0,19.6284,19.6833,19.6205,19.6833,1375200.0
2014-05-14 10:10:00,25.05,25.07,25.01,25.02,1115600.0,19.6755,19.6912,19.6441,19.6519,1115600.0
2014-05-14 10:20:00,25.02,25.03,24.96,24.99,1651400.0,19.6519,19.6598,19.6048,19.6284,1651400.0
2014-05-14 10:30:00,24.99,25.0,24.98,24.99,898400.0,19.6284,19.6362,19.6205,19.6284,898400.0
2014-05-14 10:40:00,24.99,25.02,24.97,25.01,413000.0,19.6284,19.6519,19.6127,19.6441,413000.0
2014-05-14 10:50:00,25.01,25.04,25.0,25.0,572400.0,19.6441,19.6676,19.6362,19.6362,572400.0
2014-05-14 11:00:00,25.0,25.05,25.0,25.04,640800.0,19.6362,19.6755,19.6362,19.6676,640800.0
2014-05-14 11:10:00,25.04,25.06,24.98,24.99,926400.0,19.6676,19.6833,19.6205,19.6284,926400.0
2014-05-14 11:20:00,24.99,25.0,24.98,24.98,428600.0,19.6284,19.6362,19.6205,19.6205,428600.0
2014-05-14 11:30:00,24.98,25.0,24.98,24.99,292400.0,19.6205,19.6362,19.6205,19.6284,292400.0
2014-05-14 11:40:00,24.99,25.02,24.98,25.01,304200.0,19.6284,19.6519,19.6205,19.6441,304200.0
2014-05-14 11:50:00,25.01,25.04,25.0,25.0,464800.0,19.6441,19.6676,19.6362,19.6362,464800.0
2014-05-14 12:00:00,25.0,25.05,24.99,25.05,309200.0,19.6362,19.6755,19.6284,19.6755,309200.0
2014-05-14 12:10:00,25.05,25.05,25.02,25.03,254800.0,19.6755,19.6755,19.6519,19.6598,254800.0
2014-05-14 12:20:00,25.04,25.05,25.01,25.03,397200.0,19.6676,19.6755,19.6441,19.6598,397200.0
2014-05-14 12:30:00,25.03,25.06,25.02,25.05,414600.0,19.6598,19.6833,19.6519,19.6755,414600.0
2014-05-14 12:40:00,25.05,25.05,25.02,25.04,293800.0,19.6755,19.6755,19.6519,19.6676,293800.0
2014-05-14 12:50:00,25.04,25.04,25.02,25.04,520600.0,19.6676,19.6676,19.6519,19.6676,520600.0
2014-05-14 13:00:00,25.04,25.08,25.04,25.06,362800.0,19.6676,19.6991,19.6676,19.6833,362800.0
2014-05-14 13:10:00,25.06,25.06,25.04,25.04,121600.0,19.6833,19.6833,19.6676,19.6676,121600.0
2014-05-14 13:20:00,25.04,25.05,25.03,25.03,172000.0,19.6676,19.6755,19.6598,19.6598,172000.0
2014-05-14 13:30:00,25.03,25.03,24.97,24.97,451600.0,19.6598,19.6598,19.6127,19.6127,451600.0
2014-05-14 13:40:00,24.97,25.0,24.97,24.99,310800.0,19.6127,19.6362,19.6127,19.6284,310800.0
2014-05-14 13:50:00,24.99,25.0,24.97,24.97,258400.0,19.6284,19.6362,19.6127,19.6127,258400.0
2014-05-14 14:00:00,24.98,24.98,24.95,24.95,202400.0,19.6205,19.6205,19.597,19.597,202400.0
2014-05-14 14:10:00,24.96,24.96,24.95,24.95,222400.0,19.6048,19.6048,19.597,19.597,222400.0
2014-05-14 14:20:00,24.95,24.97,24.95,24.95,192200.0,19.597,19.6127,19.597,19.597,192200.0
2014-05-14 14:30:00,24.96,24.96,24.9,24.9,1173000.0,19.6048,19.6048,19.5577,19.5577,1173000.0
2014-05-14 14:40:00,24.9,24.9,24.89,24.9,619800.0,19.5577,19.5577,19.5498,19.5577,619800.0
2014-05-14 14:50:00,24.9,24.9,24.88,24.89,1100600.0,19.5577,19.5577,19.542,19.5498,1100600.0
2014-05-14 15:00:00,24.89,24.9,24.87,24.88,928600.0,19.5498,19.5577,19.5341,19.542,928600.0
2014-05-14 15:10:00,24.88,24.92,24.87,24.92,552200.0,19.542,19.5734,19.5341,19.5734,552200.0
2014-05-14 15:20:00,24.92,24.92,24.9,24.91,884000.0,19.5734,19.5734,19.5577,19.5655,884000.0
2014-05-14 15:30:00,24.91,24.91,24.84,24.86,1141400.0,19.5655,19.5655,19.5106,19.5263,1141400.0
2014-05-14 15:40:00,24.86,24.92,24.86,24.92,1043400.0,19.5263,19.5734,19.5263,19.5734,1043400.0
2014-05-14 15:50:00,24.92,24.93,24.91,24.92,1714600.0,19.5734,19.5812,19.5655,19.5734,1714600.0
2014-05-15 09:30:00,24.9,24.91,24.83,24.87,645600.0,19.5577,19.5655,19.5027,19.5341,645600.0
2014-05-15 09:40:00,24.86,24.88,24.81,24.82,530800.0,19.5263,19.542,19.487,19.4948,530800.0
2014-05-15 09:50:00,24.81,24.81,24.7,24.74,759200.0,19.487,19.487,19.4006,19.432,759200.0
2014-05-15 10:00:00,24.74,24.74,24.59,24.61,920400.0,19.432,19.432,19.3142,19.3299,920400.0
2014-05-15 10:10:00,24.61,24.65,24.58,24.61,926800.0,19.3299,19.3613,19.3063,19.3299,926800.0
2014-05-15 10:20:00,24.62,24.69,24.6,24.68,870800.0,19.3378,19.3927,19.322,19.3849,870800.0
2014-05-15 10:30:00,24.68,24.69,24.61,24.64,962200.0,19.3849,19.3927,19.3299,19.3535,962200.0
2014-05-15 10:40:00,24.64,24.73,24.62,24.66,548200.0,19.3535,19.4242,19.3378,19.3692,548200.0
2014-05-15 10:50:00,24.66,24.75,24.66,24.71,574400.0,19.3692,19.4399,19.3692,19.4084,574400.0
2014-05-15 11:00:00,24.71,24.72,24.67,24.68,720400.0,19.4084,19.4163,19.377,19.3849,720400.0
2014-05-15 11:10:00,24.68,24.71,24.66,24.67,731800.0,19.3849,19.4084,19.3692,19.377,731800.0
2014-05-15 11:20:00,24.67,24.72,24.66,24.71,459400.0,19.377,19.4163,19.3692,19.4084,459400.0
2014-05-15 11:30:00,24.71,24.83,24.71,24.81,681800.0,19.4084,19.5027,19.4084,19.487,681800.0
2014-05-15 11:40:00,24.81,24.81,24.71,24.72,415200.0,19.487,19.487,19.4084,19.4163,415200.0
2014-05-15 11:50:00,24.72,24.73,24.67,24.68,410400.0,19.4163,19.4242,19.377,19.3849,410400.0
2014-05-15 12:00:00,24.68,24.75,24.68,24.75,374000.0,19.3849,19.4399,19.3849,19.4399,374000.0
2014-05-15 12:10:00,24.75,24.75,24.71,24.73,259200.0,19.4399,19.4399,19.4084,19.4242,259200.0
2014-05-15 12:20:00,24.73,24.77,24.73,24.77,409400.0,19.4242,19.4556,19.4242,19.4556,409400.0
2014-05-15 12:30:00,24.77,24.83,24.77,24.83,419200.0,19.4556,19.5027,19.4556,19.5027,419200.0
2014-05-15 12:40:00,24.82,24.85,24.8,24.83,444200.0,19.4948,19.5184,19.4791,19.5027,444200.0
2014-05-15 12:50:00,24.83,24.86,24.83,24.85,371000.0,19.5027,19.5263,19.5027,19.5184,371000.0
2014-05-15 13:00:00,24.85,24.85,24.78,24.79,303400.0,19.5184,19.5184,19.4634,19.4713,303400.0
2014-05-15 13:10:00,24.79,24.8,24.77,24.79,417400.0,19.4713,19.4791,19.4556,19.4713,417400.0
2014-05-15 13:20:00,24.79,24.83,24.79,24.82,253600.0,19.4713,19.5027,19.4713,19.4948,253600.0
2014-05-15 13:30:00,24.82,24.83,24.8,24.82,413200.0,19.4948,19.5027,19.4791,19.4948,413200.0
2014-05-15 13:40:00,24.82,24.85,24.8,24.85,420000.0,19.4948,19.5184,19.4791,19.5184,420000.0
2014-05-15 13:50:00,24.85,24.92,24.84,24.91,456800.0,19.5184,19.5734,19.5106,19.5655,456800.0
2014-05-15 14:00:00,24.91,24.96,24.9,24.96,650000.0,19.5655,19.6048,19.5577,19.6048,650000.0
2014-05-15 14:10:00,24.95,24.98,24.91,24.95,1053600.0,19.597,19.6205,19.5655,19.597,1053600.0
2014-05-15 14:20:00,24.96,24.99,24.94,24.98,683800.0,19.6048,19.6284,19.5891,19.6205,683800.0
2014-05-15 14:30:00,24.98,25.04,24.98,25.03,1499400.0,19.6205,19.6676,19.6205,19.6598,1499400.0
2014-05-15 14:40:00,25.04,25.08,25.03,25.07,875200.0,19.6676,19.6991,19.6598,19.6912,875200.0
2014-05-15 14:50:00,25.07,25.11,25.06,25.11,962400.0,19.6912,19.7226,19.6833,19.7226,962400.0
2014-05-15 15:00:00,25.11,25.11,25.07,25.11,1039000.0,19.7226,19.7226,19.6912,19.7226,1039000.0
2014-05-15 15:10:00,25.11,25.14,25.1,25.11,911400.0,19.7226,19.7462,19.7148,19.7226,911400.0
2014-05-15 15:20:00,25.1,25.11,25.08,25.1,880000.0,19.7148,19.7226,19.6991,19.7148,880000.0
2014-05-15 15:30:00,25.1,25.16,25.1,25.11,1192000.0,19.7148,19.7619,19.7148,19.7226,1192000.0
2014-05-15 15:40:00,25.12,25.15,25.11,25.11,1224600.0,19.7305,19.754,19.7226,19.7226,1224600.0
2014-05-15 15:50:00,25.11,25.18,25.07,25.17,3697000.0,19.7226,19.7776,19.6912,19.7697,3697000.0
2014-05-16 09:30:00,25.11,25.11,24.97,25.0,3892200.0,19.7226,19.7226,19.6127,19.6362,3892200.0
2014-05-16 09:40:00,25.0,25.05,24.99,25.03,882200.0,19.6362,19.6755,19.6284,19.6598,882200.0
2014-05-16 09:50:00,25.03,25.11,25.0,25.09,537400.0,19.6598,19.7226,19.6362,19.7069,537400.0
2014-05-16 10:00:00,25.1,25.1,25.0,25.01,1131200.0,19.7148,19.7148,19.6362,19.6441,1131200.0
2014-05-16 10:10:00,25.0,25.08,25.0,25.03,1053200.0,19.6362,19.6991,19.6362,19.6598,1053200.0
2014-05-16 10:20:00,25.03,25.05,24.97,24.99,564400.0,19.6598,19.6755,19.6127,19.6284,564400.0
2014-05-16 10:30:00,24.99,25.02,24.98,25.01,498200.0,19.6284,19.6519,19.6205,19.6441,498200.0
2014-05-16 10:40:00,25.01,25.03,24.99,25.02,604000.0,19.6441,19.6598,19.6284,19.6519,604000.0
2014-05-16 10:50:00,25.02,25.02,24.97,24.98,488000.0,19.6519,19.6519,19.6127,19.6205,488000.0
2014-05-16 11:00:00,24.98,24.98,24.92,24.97,306200.0,19.6205,19.6205,19.5734,19.6127,306200.0
2014-05-16 11:10:00,24.98,25.03,24.98,25.0,274000.0,19.6205,19.6598,19.6205,19.6362,274000.0
2014-05-16 11:20:00,24.99,25.0,24.97,24.98,353000.0,19.6284,19.6362,19.6127,19.6205,353000.0
2014-05-16 11:30:00,24.98,25.03,24.98,25.0,382000.0,19.6205,19.6598,19.6205,19.6362,382000.0
2014-05-16 11:40:00,25.0,25.02,24.99,25.0,258600.0,19.6362,19.6519,19.6284,19.6362,258600.0
2014-05-16 11:50:00,25.0,25.03,24.98,25.02,204400.0,19.6362,19.6598,19.6205,19.6519,204400.0
2014-05-16 12:00:00,25.02,25.06,25.01,25.03,218000.0,19.6519,19.6833,19.6441,19.6598,218000.0
2014-05-16 12:10:00,25.03,25.08,25.02,25.06,220600.0,19.6598,19.6991,19.6519,19.6833,220600.0
2014-05-16 12:20:00,25.06,25.06,25.0,25.02,247600.0,19.6833,19.6833,19.6362,19.6519,247600.0
2014-05-16 12:30:00,25.02,25.02,24.99,25.0,116800.0,19.6519,19.6519,19.6284,19.6362,116800.0
2014-05-16 12:40:00,25.0,25.0,24.97,24.98,286000.0,19.6362,19.6362,19.6127,19.6205,286000.0
2014-05-16 12:50:00,24.97,24.98,24.95,24.95,149400.0,19.6127,19.6205,19.597,19.597,149400.0
2014-05-16 13:00:00,24.95,24.97,24.93,24.97,381400.0,19.597,19.6127,19.5812,19.6127,381400.0
2014-05-16 13:10:00,24.97,24.99,24.95,24.97,177800.0,19.6127,19.6284,19.597,19.6127,177800.0
2014-05-16 13:20:00,24.97,24.98,24.93,24.93,295000.0,19.6127,19.6205,19.5812,19.5812,295000.0
2014-05-16 13:30:00,24.93,24.94,24.92,24.93,260400.0,19.5812,19.5891,19.5734,19.5812,260400.0
2014-05-16 13:40:00,24.93,24.99,24.93,24.98,381200.0,19.5812,19.6284,19.5812,19.6205,381200.0
2014-05-16 13:50:00,24.98,24.99,24.96,24.96,215600.0,19.6205,19.6284,19.6048,19.6048,215600.0
2014-05-16 14:00:00,24.96,24.96,24.93,24.95,311000.0,19.6048,19.6048,19.5812,19.597,311000.0
2014-05-16 14:10:00,24.95,24.99,24.95,24.97,253200.0,19.597,19.6284,19.597,19.6127,253200.0
2014-05-16 14:20:00,24.97,24.98,24.96,24.96,179800.0,19.6127,19.6205,19.6048,19.6048,179800.0
2014-05-16 14:30:00,24.96,24.98,24.96,24.98,216000.0,19.6048,19.6205,19.6048,19.6205,216000.0
2014-05-16 14:40:00,24.98,25.06,24.98,25.05,541400.0,19.6205,19.6833,19.6205,19.6755,541400.0
2014-05-16 14:50:00,25.05,25.16,25.03,25.14,657800.0,19.6755,19.7619,19.6598,19.7462,657800.0
2014-05-16 15:00:00,25.14,25.15,25.03,25.11,850400.0,19.7462,19.754,19.6598,19.7226,850400.0
2014-05-16 15:10:00,25.11,25.15,25.09,25.1,576200.0,19.7226,19.754,19.7069,19.7148,576200.0
2014-05-16 15:20:00,25.09,25.1,25.06,25.08,448600.0,19.7069,19.7148,19.6833,19.6991,448600.0
2014-05-16 15:30:00,25.08,25.11,25.07,25.09,1023200.0,19.6991,19.7226,19.6912,19.7069,1023200.0
2014-05-16 15:40:00,25.09,25.1,25.05,25.06,741600.0,19.7069,19.7148,19.6755,19.6833,741600.0
2014-05-16 15:50:00,25.06,25.11,25.05,25.09,1636600.0,19.6833,19.7226,19.6755,19.7069,1636600.0
2014-05-19 09:30:00,25.12,25.14,24.89,25.09,974800.0,19.7305,19.7462,19.5498,19.7069,974800.0
2014-05-19 09:40:00,25.09,25.17,25.07,25.11,591800.0,19.7069,19.7697,19.6912,19.7226,591800.0
2014-05-19 09:50:00,25.12,25.17,25.09,25.15,624600.0,19.7305,19.7697,19.7069,19.754,624600.0
2014-05-19 10:00:00,25.15,25.16,25.09,25.1,871400.0,19.754,19.7619,19.7069,19.7148,871400.0
2014-05-19 10:10:00,25.1,25.15,25.07,25.15,664200.0,19.7148,19.754,19.6912,19.754,664200.0
2014-05-19 10:20:00,25.15,25.15,25.1,25.14,1332400.0,19.754,19.754,19.7148,19.7462,1332400.0
2014-05-19 10:30:00,25.15,25.16,25.08,25.14,717200.0,19.754,19.7619,19.6991,19.7462,717200.0
2014-05-19 10:40:00,25.14,25.2,25.13,25.18,367600.0,19.7462,19.7933,19.7383,19.7776,367600.0
2014-05-19 10:50:00,25.18,25.22,25.17,25.2,544000.0,19.7776,19.809,19.7697,19.7933,544000.0
2014-05-19 11:00:00,25.2,25.25,25.2,25.22,385800.0,19.7933,19.8326,19.7933,19.809,385800.0
2014-05-19 11:10:00,25.22,25.32,25.22,25.29,556800.0,19.809,19.8876,19.809,19.864,556800.0
2014-05-19 11:20:00,25.29,25.3,25.26,25.29,679400.0,19.864,19.8719,19.8404,19.864,679400.0
2014-05-19 11:30:00,25.29,25.3,25.27,25.29,274800.0,19.864,19.8719,19.8483,19.864,274800.0
2014-05-19 11:40:00,25.29,25.33,25.29,25.33,170400.0,19.864,19.8954,19.864,19.8954,170400.0
2014-05-19 11:50:00,25.32,25.35,25.31,25.34,188000.0,19.8876,19.9111,19.8797,19.9033,188000.0
2014-05-19 12:00:00,25.34,25.38,25.33,25.36,502200.0,19.9033,19.9347,19.8954,19.919,502200.0
2014-05-19 12:10:00,25.36,25.4,25.35,25.36,373400.0,19.919,19.9504,19.9111,19.919,373400.0
2014-05-19 12:20:00,25.36,25.39,25.36,25.37,258400.0,19.919,19.9425,19.919,19.9268,258400.0
2014-05-19 12:30:00,25.38,25.4,25.36,25.37,482000.0,19.9347,19.9504,19.919,19.9268,482000.0
2014-05-19 12:40:00,25.36,25.4,25.36,25.4,273400.0,19.919,19.9504,19.919,19.9504,273400.0
2014-05-19 12:50:00,25.4,25.4,25.36,25.38,174200.0,19.9504,19.9504,19.919,19.9347,174200.0
2014-05-19 13:00:00,25.38,25.39,25.36,25.39,229200.0,19.9347,19.9425,19.919,19.9425,229200.0
2014-05-19 13:10:00,25.39,25.41,25.37,25.4,497800.0,19.9425,19.9583,19.9268,19.9504,497800.0
2014-05-19 13:20:00,25.4,25.42,25.39,25.42,266400.0,19.9504,19.9661,19.9425,19.9661,266400.0
2014-05-19 13:30:00,25.42,25.43,25.4,25.41,385800.0,19.9661,19.974,19.9504,19.9583,385800.0
2014-05-19 13:40:00,25.41,25.42,25.39,25.4,399200.0,19.9583,19.9661,19.9425,19.9504,399200.0
2014-05-19 13:50:00,25.4,25.43,25.4,25.42,385000.0,19.9504,19.974,19.9504,19.9661,385000.0
2014-05-19 14:00:00,25.42,25.43,25.41,25.43,286600.0,19.9661,19.974,19.9583,19.974,286600.0
2014-05-19 14:10:00,25.43,25.46,25.43,25.45,341800.0,19.974,19.9975,19.974,19.9897,341800.0
2014-05-19 14:20:00,25.45,25.47,25.45,25.47,560600.0,19.9897,20.0054,19.9897,20.0054,560600.0
2014-05-19 14:30:00,25.47,25.47,25.41,25.43,472800.0,20.0054,20.0054,19.9583,19.974,472800.0
2014-05-19 14:40:00,25.43,25.46,25.42,25.46,384600.0,19.974,19.9975,19.9661,19.9975,384600.0
2014-05-19 14:50:00,25.46,25.47,25.43,25.43,462000.0,19.9975,20.0054,19.974,19.974,462000.0
2014-05-19 15:00:00,25.43,25.46,25.43,25.45,361800.0,19.974,19.9975,19.974,19.9897,361800.0
2014-05-19 15:10:00,25.45,25.46,25.42,25.43,691200.0,19.9897,19.9975,19.9661,19.974,691200.0
2014-05-19 15:20:00,25.43,25.46,25.43,25.46,629200.0,19.974,19.9975,19.974,19.9975,629200.0
2014-05-19 15:30:00,25.46,25.47,25.43,25.43,1051200.0,19.9975,20.0054,19.974,19.974,1051200.0
2014-05-19 15:40:00,25.43,25.47,25.43,25.46,815800.0,19.974,20.0054,19.974,19.9975,815800.0
2014-05-19 15:50:00,25.46,25.47,25.43,25.45,2264200.0,19.9975,20.0054,19.974,19.9897,2264200.0
2014-05-20 09:30:00,25.4,25.47,25.32,25.33,1034400.0,19.9504,20.0054,19.8876,19.8954,1034400.0
2014-05-20 09:40:00,25.33,25.4,25.31,25.36,1294600.0,19.8954,19.9504,19.8797,19.919,1294600.0
2014-05-20 09:50:00,25.36,25.4,25.34,25.39,638800.0,19.919,19.9504,19.9033,19.9425,638800.0
2014-05-20 10:00:00,25.39,25.41,25.36,25.38,710200.0,19.9425,19.9583,19.919,19.9347,710200.0
2014-05-20 10:10:00,25.38,25.41,25.36,25.37,461000.0,19.9347,19.9583,19.919,19.9268,461000.0
2014-05-20 10:20:00,25.38,25.38,25.33,25.36,932800.0,19.9347,19.9347,19.8954,19.919,932800.0
2014-05-20 10:30:00,25.36,25.36,25.3,25.3,607400.0,19.919,19.919,19.8719,19.8719,607400.0
2014-05-20 10:40:00,25.29,25.35,25.28,25.33,575000.0,19.864,19.9111,19.8561,19.8954,575000.0
2014-05-20 10:50:00,25.33,25.35,25.31,25.34,436600.0,19.8954,19.9111,19.8797,19.9033,436600.0
2014-05-20 11:00:00,25.34,25.35,25.32,25.34,341200.0,19.9033,19.9111,19.8876,19.9033,341200.0
2014-05-20 11:10:00,25.34,25.36,25.33,25.33,323600.0,19.9033,19.919,19.8954,19.8954,323600.0
2014-05-20 11:20:00,25.33,25.35,25.29,25.3,280400.0,19.8954,19.9111,19.864,19.8719,280400.0
2014-05-20 11:30:00,25.3,25.33,25.27,25.32,324800.0,19.8719,19.8954,19.8483,19.8876,324800.0
2014-05-20 11:40:00,25.31,25.36,25.3,25.35,384000.0,19.8797,19.919,19.8719,19.9111,384000.0
2014-05-20 11:50:00,25.36,25.36,25.34,25.36,556800.0,19.919,19.919,19.9033,19.919,556800.0
2014-05-20 12:00:00,25.36,25.36,25.29,25.3,483600.0,19.919,19.919,19.864,19.8719,483600.0
2014-05-20 12:10:00,25.3,25.31,25.24,25.27,442800.0,19.8719,19.8797,19.8247,19.8483,442800.0
2014-05-20 12:20:00,25.27,25.29,25.24,25.24,331800.0,19.8483,19.864,19.8247,19.8247,331800.0
2014-05-20 12:30:00,25.24,25.27,25.22,25.27,826800.0,19.8247,19.8483,19.809,19.8483,826800.0
2014-05-20 12:40:00,25.26,25.27,25.25,25.25,326000.0,19.8404,19.8483,19.8326,19.8326,326000.0
2014-05-20 12:50:00,25.25,25.3,25.25,25.3,264800.0,19.8326,19.8719,19.8326,19.8719,264800.0
2014-05-20 13:00:00,25.3,25.32,25.28,25.29,650400.0,19.8719,19.8876,19.8561,19.864,650400.0
2014-05-20 13:10:00,25.28,25.3,25.27,25.27,635600.0,19.8561,19.8719,19.8483,19.8483,635600.0
2014-05-20 13:20:00,25.27,25.29,25.25,25.27,336000.0,19.8483,19.864,19.8326,19.8483,336000.0
2014-05-20 13:30:00,25.27,25.28,25.24,25.25,307400.0,19.8483,19.8561,19.8247,19.8326,307400.0
2014-05-20 13:40:00,25.25,25.25,25.24,25.24,501800.0,19.8326,19.8326,19.8247,19.8247,501800.0
2014-05-20 13:50:00,25.24,25.26,25.23,25.25,412400.0,19.8247,19.8404,19.8169,19.8326,412400.0
2014-05-20 14:00:00,25.25,25.3,25.25,25.29,282400.0,19.8326,19.8719,19.8326,19.864,282400.0
2014-05-20 14:10:00,25.29,25.31,25.28,25.31,419200.0,19.864,19.8797,19.8561,19.8797,419200.0
2014-05-20 14:20:00,25.31,25.32,25.29,25.29,467000.0,19.8797,19.8876,19.864,19.864,467000.0
2014-05-20 14:30:00,25.3,25.3,25.25,25.26,391600.0,19.8719,19.8719,19.8326,19.8404,391600.0
2014-05-20 14:40:00,25.26,25.27,25.25,25.26,397600.0,19.8404,19.8483,19.8326,19.8404,397600.0
2014-05-20 14:50:00,25.26,25.27,25.24,25.24,432000.0,19.8404,19.8483,19.8247,19.8247,432000.0
2014-05-20 15:00:00,25.25,25.31,25.24,25.29,417600.0,19.8326,19.8797,19.8247,19.864,417600.0
2014-05-20 15:10:00,25.3,25.31,25.27,25.29,449800.0,19.8719,19.8797,19.8483,19.864,449800.0
2014-05-20 15:20:00,25.29,25.32,25.28,25.3,764400.0,19.864,19.8876,19.8561,19.8719,764400.0
2014-05-20 15:30:00,25.31,25.37,25.3,25.35,496800.0,19.8797,19.9268,19.8719,19.9111,496800.0
2014-05-20 15:40:00,25.36,25.37,25.33,25.34,778400.0,19.919,19.9268,19.8954,19.9033,778400.0
2014-05-20 15:50:00,25.34,25.34,25.3,25.33,1852600.0,19.9033,19.9033,19.8719,19.8954,1852600.0
2014-05-21 09:30:00,25.3,25.48,25.3,25.43,660600.0,19.8719,20.0132,19.8719,19.974,660600.0
2014-05-21 09:40:00,25.44,25.48,25.41,25.41,900400.0,19.9818,20.0132,19.9583,19.9583,900400.0
2014-05-21 09:50:00,25.42,25.42,25.27,25.4,1311200.0,19.9661,19.9661,19.8483,19.9504,1311200.0
2014-05-21 10:00:00,25.41,25.44,25.4,25.43,523800.0,19.9583,19.9818,19.9504,19.974,523800.0
2014-05-21 10:10:00,25.43,25.47,25.4,25.43,528800.0,19.974,20.0054,19.9504,19.974,528800.0
2014-05-21 10:20:00,25.43,25.45,25.4,25.45,398000.0,19.974,19.9897,19.9504,19.9897,398000.0
2014-05-21 10:30:00,25.45,25.5,25.44,25.49,785000.0,19.9897,20.0289,19.9818,20.0211,785000.0
2014-05-21 10:40:00,25.5,25.55,25.48,25.55,507400.0,20.0289,20.0682,20.0132,20.0682,507400.0
2014-05-21 10:50:00,25.55,25.55,25.52,25.52,470200.0,20.0682,20.0682,20.0447,20.0447,470200.0
2014-05-21 11:00:00,25.52,25.55,25.5,25.55,511400.0,20.0447,20.0682,20.0289,20.0682,511400.0
2014-05-21 11:10:00,25.54,25.59,25.54,25.58,464800.0,20.0604,20.0996,20.0604,20.0918,464800.0
2014-05-21 11:20:00,25.58,25.58,25.49,25.49,416400.0,20.0918,20.0918,20.0211,20.0211,416400.0
2014-05-21 11:30:00,25.49,25.52,25.49,25.5,399000.0,20.0211,20.0447,20.0211,20.0289,399000.0
2014-05-21 11:40:00,25.51,25.51,25.5,25.5,240400.0,20.0368,20.0368,20.0289,20.0289,240400.0
2014-05-21 11:50:00,25.51,25.53,25.51,25.52,371800.0,20.0368,20.0525,20.0368,20.0447,371800.0
2014-05-21 12:00:00,25.52,25.55,25.51,25.53,271200.0,20.0447,20.0682,20.0368,20.0525,271200.0
2014-05-21 12:10:00,25.53,25.55,25.52,25.53,245400.0,20.0525,20.0682,20.0447,20.0525,245400.0
2014-05-21 12:20:00,25.52,25.58,25.51,25.55,495000.0,20.0447,20.0918,20.0368,20.0682,495000.0
2014-05-21 12:30:00,25.56,25.58,25.55,25.57,242000.0,20.0761,20.0918,20.0682,20.0839,242000.0
2014-05-21 12:40:00,25.57,25.59,25.56,25.59,312000.0,20.0839,20.0996,20.0761,20.0996,312000.0
2014-05-21 12:50:00,25.59,25.61,25.58,25.59,220400.0,20.0996,20.1153,20.0918,20.0996,220400.0
2014-05-21 13:00:00,25.59,25.6,25.57,25.59,272400.0,20.0996,20.1075,20.0839,20.0996,272400.0
2014-05-21 13:10:00,25.58,25.6,25.57,25.59,231600.0,20.0918,20.1075,20.0839,20.0996,231600.0
2014-05-21 13:20:00,25.59,25.6,25.57,25.58,227400.0,20.0996,20.1075,20.0839,20.0918,227400.0
2014-05-21 13:30:00,25.58,25.59,25.56,25.58,264000.0,20.0918,20.0996,20.0761,20.0918,264000.0
2014-05-21 13:40:00,25.58,25.6,25.56,25.6,307000.0,20.0918,20.1075,20.0761,20.1075,307000.0
2014-05-21 13:50:00,25.6,25.63,25.6,25.63,311400.0,20.1075,20.1311,20.1075,20.1311,311400.0
2014-05-21 14:00:00,25.63,25.66,25.6,25.63,676800.0,20.1311,20.1546,20.1075,20.1311,676800.0
2014-05-21 14:10:00,25.62,25.63,25.59,25.61,443400.0,20.1232,20.1311,20.0996,20.1153,443400.0
2014-05-21 14:20:00,25.61,25.65,25.59,25.6,507600.0,20.1153,20.1468,20.0996,20.1075,507600.0
2014-05-21 14:30:00,25.6,25.63,25.58,25.58,464400.0,20.1075,20.1311,20.0918,20.0918,464400.0
2014-05-21 14:40:00,25.59,25.63,25.59,25.61,602800.0,20.0996,20.1311,20.0996,20.1153,602800.0
2014-05-21 14:50:00,25.61,25.65,25.6,25.64,415800.0,20.1153,20.1468,20.1075,20.1389,415800.0
2014-05-21 15:00:00,25.64,25.65,25.63,25.65,475400.0,20.1389,20.1468,20.1311,20.1468,475400.0
2014-05-21 15:10:00,25.65,25.68,25.65,25.66,824600.0,20.1468,20.1703,20.1468,20.1546,824600.0
2014-05-21 15:20:00,25.66,25.69,25.66,25.68,718200.0,20.1546,20.1782,20.1546,20.1703,718200.0
2014-05-21 15:30:00,25.68,25.69,25.65,25.67,738200.0,20.1703,20.1782,20.1468,20.1625,738200.0
2014-05-21 15:40:00,25.66,25.68,25.65,25.67,1005000.0,20.1546,20.1703,20.1468,20.1625,1005000.0
2014-05-21 15:50:00,25.67,25.68,25.65,25.68,2354600.0,20.1625,20.1703,20.1468,20.1703,2354600.0
2014-05-22 09:30:00,25.64,26.0,25.62,25.69,871600.0,20.1389,20.4217,20.1232,20.1782,871600.0
2014-05-22 09:40:00,25.68,25.77,25.67,25.73,492600.0,20.1703,20.241,20.1625,20.2096,492600.0
2014-05-22 09:50:00,25.73,25.75,25.72,25.74,510000.0,20.2096,20.2253,20.2017,20.2175,510000.0
2014-05-22 10:00:00,25.75,25.75,25.68,25.7,449000.0,20.2253,20.2253,20.1703,20.186,449000.0
2014-05-22 10:10:00,25.71,25.74,25.7,25.72,400400.0,20.1939,20.2175,20.186,20.2017,400400.0
2014-05-22 10:20:00,25.71,25.72,25.67,25.68,364400.0,20.1939,20.2017,20.1625,20.1703,364400.0
2014-05-22 10:30:00,25.68,25.7,25.67,25.7,256600.0,20.1703,20.186,20.1625,20.186,256600.0
2014-05-22 10:40:00,25.7,25.72,25.68,25.72,192000.0,20.186,20.2017,20.1703,20.2017,192000.0
2014-05-22 10:50:00,25.72,25.73,25.7,25.7,373800.0,20.2017,20.2096,20.186,20.186,373800.0
2014-05-22 11:00:00,25.71,25.73,25.68,25.71,611400.0,20.1939,20.2096,20.1703,20.1939,611400.0
2014-05-22 11:10:00,25.7,25.74,25.7,25.73,320000.0,20.186,20.2175,20.186,20.2096,320000.0
2014-05-22 11:20:00,25.74,25.78,25.73,25.77,479000.0,20.2175,20.2489,20.2096,20.241,479000.0
2014-05-22 11:30:00,25.77,25.78,25.72,25.72,199200.0,20.241,20.2489,20.2017,20.2017,199200.0
2014-05-22 11:40:00,25.72,25.75,25.72,25.75,131800.0,20.2017,20.2253,20.2017,20.2253,131800.0
2014-05-22 11:50:00,25.74,25.77,25.73,25.76,204400.0,20.2175,20.241,20.2096,20.2332,204400.0
2014-05-22 12:00:00,25.76,25.77,25.73,25.77,156400.0,20.2332,20.241,20.2096,20.241,156400.0
2014-05-22 12:10:00,25.77,25.8,25.75,25.8,332000.0,20.241,20.2646,20.2253,20.2646,332000.0
2014-05-22 12:20:00,25.8,25.82,25.78,25.8,338200.0,20.2646,20.2803,20.2489,20.2646,338200.0
2014-05-22 12:30:00,25.8,25.82,25.79,25.81,235400.0,20.2646,20.2803,20.2567,20.2724,235400.0
2014-05-22 12:40:00,25.81,25.81,25.78,25.79,312800.0,20.2724,20.2724,20.2489,20.2567,312800.0
2014-05-22 12:50:00,25.78,25.81,25.78,25.79,310800.0,20.2489,20.2724,20.2489,20.2567,310800.0
2014-05-22 13:00:00,25.78,25.86,25.78,25.85,654600.0,20.2489,20.3117,20.2489,20.3039,654600.0
2014-05-22 13:10:00,25.85,25.85,25.81,25.83,272200.0,20.3039,20.3039,20.2724,20.2881,272200.0
2014-05-22 13:20:00,25.83,25.84,25.83,25.84,267600.0,20.2881,20.296,20.2881,20.296,267600.0
2014-05-22 13:30:00,25.84,25.84,25.82,25.84,332600.0,20.296,20.296,20.2803,20.296,332600.0
2014-05-22 13:40:00,25.84,25.84,25.82,25.84,367000.0,20.296,20.296,20.2803,20.296,367000.0
2014-05-22 13:50:00,25.84,25.86,25.84,25.85,319200.0,20.296,20.3117,20.296,20.3039,319200.0
2014-05-22 14:00:00,25.86,25.86,25.85,25.86,197400.0,20.3117,20.3117,20.3039,20.3117,197400.0
2014-05-22 14:10:00,25.86,25.86,25.84,25.84,322800.0,20.3117,20.3117,20.296,20.296,322800.0
2014-05-22 14:20:00,25.85,25.86,25.83,25.84,285200.0,20.3039,20.3117,20.2881,20.296,285200.0
2014-05-22 14:30:00,25.84,25.85,25.83,25.85,289200.0,20.296,20.3039,20.2881,20.3039,289200.0
2014-05-22 14:40:00,25.85,25.86,25.84,25.85,246800.0,20.3039,20.3117,20.296,20.3039,246800.0
2014-05-22 14:50:00,25.85,25.87,25.85,25.87,234200.0,20.3039,20.3196,20.3039,20.3196,234200.0
2014-05-22 15:00:00,25.87,25.88,25.86,25.87,595200.0,20.3196,20.3274,20.3117,20.3196,595200.0
2014-05-22 15:10:00,25.87,25.88,25.86,25.88,587400.0,20.3196,20.3274,20.3117,20.3274,587400.0
2014-05-22 15:20:00,25.87,25.88,25.85,25.86,787000.0,20.3196,20.3274,20.3039,20.3117,787000.0
2014-05-22 15:30:00,25.87,25.88,25.86,25.88,784800.0,20.3196,20.3274,20.3117,20.3274,784800.0
2014-05-22 15:40:00,25.88,25.89,25.85,25.86,1458600.0,20.3274,20.3353,20.3039,20.3117,1458600.0
2014-05-22 15:50:00,25.86,25.87,25.85,25.86,2612600.0,20.3117,20.3196,20.3039,20.3117,2612600.0
2014-05-23 09:30:00,25.93,25.98,25.89,25.93,1109200.0,20.3667,20.406,20.3353,20.3667,1109200.0
2014-05-23 09:40:00,25.93,25.94,25.89,25.93,714600.0,20.3667,20.3745,20.3353,20.3667,714600.0
2014-05-23 09:50:00,25.92,25.98,25.91,25.96,426600.0,20.3588,20.406,20.351,20.3903,426600.0
2014-05-23 10:00:00,25.96,26.0,25.94,25.98,629400.0,20.3903,20.4217,20.3745,20.406,629400.0
2014-05-23 10:10:00,25.98,26.0,25.94,25.99,996600.0,20.406,20.4217,20.3745,20.4138,996600.0
2014-05-23 10:20:00,25.99,26.0,25.98,25.98,368000.0,20.4138,20.4217,20.406,20.406,368000.0
2014-05-23 10:30:00,25.98,26.05,25.97,26.03,533800.0,20.406,20.4609,20.3981,20.4452,533800.0
2014-05-23 10:40:00,26.03,26.06,26.01,26.04,455400.0,20.4452,20.4688,20.4295,20.4531,455400.0
2014-05-23 10:50:00,26.04,26.04,26.0,26.03,279000.0,20.4531,20.4531,20.4217,20.4452,279000.0
2014-05-23 11:00:00,26.03,26.05,26.0,26.0,293800.0,20.4452,20.4609,20.4217,20.4217,293800.0
2014-05-23 11:10:00,26.0,26.02,25.96,25.96,217000.0,20.4217,20.4374,20.3903,20.3903,217000.0
2014-05-23 11:20:00,25.96,25.99,25.92,25.93,230400.0,20.3903,20.4138,20.3588,20.3667,230400.0
2014-05-23 11:30:00,25.93,25.97,25.93,25.97,279200.0,20.3667,20.3981,20.3667,20.3981,279200.0
2014-05-23 11:40:00,25.97,25.99,25.95,25.98,268600.0,20.3981,20.4138,20.3824,20.406,268600.0
2014-05-23 11:50:00,25.98,25.99,25.96,25.98,220800.0,20.406,20.4138,20.3903,20.406,220800.0
2014-05-23 12:00:00,25.98,25.99,25.98,25.98,180800.0,20.406,20.4138,20.406,20.406,180800.0
2014-05-23 12:10:00,25.98,26.0,25.98,25.98,155200.0,20.406,20.4217,20.406,20.406,155200.0
2014-05-23 12:20:00,25.98,25.99,25.96,25.98,437600.0,20.406,20.4138,20.3903,20.406,437600.0
2014-05-23 12:30:00,25.98,25.98,25.96,25.97,516000.0,20.406,20.406,20.3903,20.3981,516000.0
2014-05-23 12:40:00,25.97,25.99,25.97,25.98,160800.0,20.3981,20.4138,20.3981,20.406,160800.0
2014-05-23 12:50:00,25.98,26.0,25.96,25.97,209400.0,20.406,20.4217,20.3903,20.3981,209400.0
2014-05-23 13:00:00,25.97,25.97,25.94,25.96,195000.0,20.3981,20.3981,20.3745,20.3903,195000.0
2014-05-23 13:10:00,25.96,25.97,25.95,25.97,183400.0,20.3903,20.3981,20.3824,20.3981,183400.0
2014-05-23 13:20:00,25.97,25.99,25.97,25.98,123000.0,20.3981,20.4138,20.3981,20.406,123000.0
2014-05-23 13:30:00,25.98,26.0,25.98,25.99,190800.0,20.406,20.4217,20.406,20.4138,190800.0
2014-05-23 13:40:00,26.0,26.0,25.99,26.0,232800.0,20.4217,20.4217,20.4138,20.4217,232800.0
2014-05-23 13:50:00,26.0,26.03,26.0,26.0,246000.0,20.4217,20.4452,20.4217,20.4217,246000.0
2014-05-23 14:00:00,26.01,26.01,25.99,26.0,305800.0,20.4295,20.4295,20.4138,20.4217,305800.0
2014-05-23 14:10:00,26.0,26.02,26.0,26.01,154800.0,20.4217,20.4374,20.4217,20.4295,154800.0
2014-05-23 14:20:00,26.0,26.01,26.0,26.0,177400.0,20.4217,20.4295,20.4217,20.4217,177400.0
2014-05-23 14:30:00,26.0,26.02,25.99,26.0,224000.0,20.4217,20.4374,20.4138,20.4217,224000.0
2014-05-23 14:40:00,26.01,26.02,26.0,26.02,230800.0,20.4295,20.4374,20.4217,20.4374,230800.0
2014-05-23 14:50:00,26.02,26.03,26.0,26.0,376400.0,20.4374,20.4452,20.4217,20.4217,376400.0
2014-05-23 15:00:00,26.0,26.04,26.0,26.04,248000.0,20.4217,20.4531,20.4217,20.4531,248000.0
2014-05-23 15:10:00,26.03,26.05,26.03,26.04,469400.0,20.4452,20.4609,20.4452,20.4531,469400.0
2014-05-23 15:20:00,26.04,26.05,26.0,26.02,445000.0,20.4531,20.4609,20.4217,20.4374,445000.0
2014-05-23 15:30:00,26.02,26.03,26.01,26.01,346600.0,20.4374,20.4452,20.4295,20.4295,346600.0
2014-05-23 15:40:00,26.02,26.03,26.0,26.0,452400.0,20.4374,20.4452,20.4217,20.4217,452400.0
2014-05-23 15:50:00,26.0,26.0,25.98,25.99,1738600.0,20.4217,20.4217,20.406,20.4138,1738600.0
2014-05-27 09:30:00,26.04,26.14,26.04,26.1,367200.0,20.4531,20.5316,20.4531,20.5002,367200.0
2014-05-27 09:40:00,26.1,26.14,26.05,26.06,387400.0,20.5002,20.5316,20.4609,20.4688,387400.0
2014-05-27 09:50:00,26.06,26.09,26.02,26.05,615000.0,20.4688,20.4924,20.4374,20.4609,615000.0
2014-05-27 10:00:00,26.05,26.07,26.04,26.06,263400.0,20.4609,20.4767,20.4531,20.4688,263400.0
2014-05-27 10:10:00,26.06,26.09,26.06,26.08,292800.0,20.4688,20.4924,20.4688,20.4845,292800.0
2014-05-27 10:20:00,26.08,26.1,26.07,26.09,399600.0,20.4845,20.5002,20.4767,20.4924,399600.0
2014-05-27 10:30:00,26.08,26.1,26.08,26.1,362800.0,20.4845,20.5002,20.4845,20.5002,362800.0
2014-05-27 10:40:00,26.09,26.09,26.01,26.01,452400.0,20.4924,20.4924,20.4295,20.4295,452400.0
2014-05-27 10:50:00,26.02,26.04,26.02,26.03,472400.0,20.4374,20.4531,20.4374,20.4452,472400.0
2014-05-27 11:00:00,26.03,26.08,26.03,26.08,312600.0,20.4452,20.4845,20.4452,20.4845,312600.0
2014-05-27 11:10:00,26.08,26.1,26.05,26.06,355800.0,20.4845,20.5002,20.4609,20.4688,355800.0
2014-05-27 11:20:00,26.06,26.07,26.05,26.05,254600.0,20.4688,20.4767,20.4609,20.4609,254600.0
2014-05-27 11:30:00,26.06,26.07,26.05,26.06,231200.0,20.4688,20.4767,20.4609,20.4688,231200.0
2014-05-27 11:40:00,26.05,26.06,25.99,25.99,271000.0,20.4609,20.4688,20.4138,20.4138,271000.0
2014-05-27 11:50:00,26.0,26.01,25.99,26.0,153000.0,20.4217,20.4295,20.4138,20.4217,153000.0
2014-05-27 12:00:00,26.0,26.0,25.97,25.98,247600.0,20.4217,20.4217,20.3981,20.406,247600.0
2014-05-27 12:10:00,25.98,26.0,25.97,25.99,119800.0,20.406,20.4217,20.3981,20.4138,119800.0
2014-05-27 12:20:00,25.99,26.0,25.94,25.96,179800.0,20.4138,20.4217,20.3745,20.3903,179800.0
2014-05-27 12:30:00,25.95,26.0,25.95,25.98,381400.0,20.3824,20.4217,20.3824,20.406,381400.0
2014-05-27 12:40:00,25.98,25.98,25.95,25.96,184800.0,20.406,20.406,20.3824,20.3903,184800.0
2014-05-27 12:50:00,25.96,25.96,25.93,25.93,177000.0,20.3903,20.3903,20.3667,20.3667,177000.0
2014-05-27 13:00:00,25.93,25.95,25.93,25.94,236800.0,20.3667,20.3824,20.3667,20.3745,236800.0
2014-05-27 13:10:00,25.95,25.97,25.94,25.96,248400.0,20.3824,20.3981,20.3745,20.3903,248400.0
2014-05-27 13:20:00,25.96,25.98,25.96,25.96,210000.0,20.3903,20.406,20.3903,20.3903,210000.0
2014-05-27 13:30:00,25.97,25.98,25.95,25.97,157400.0,20.3981,20.406,20.3824,20.3981,157400.0
2014-05-27 13:40:00,25.97,25.99,25.97,25.99,192000.0,20.3981,20.4138,20.3981,20.4138,192000.0
2014-05-27 13:50:00,25.99,26.0,25.98,25.99,300400.0,20.4138,20.4217,20.406,20.4138,300400.0
2014-05-27 14:00:00,25.99,26.01,25.99,26.0,195600.0,20.4138,20.4295,20.4138,20.4217,195600.0
2014-05-27 14:10:00,26.0,26.01,26.0,26.0,186200.0,20.4217,20.4295,20.4217,20.4217,186200.0
2014-05-27 14:20:00,26.0,26.02,26.0,26.01,228200.0,20.4217,20.4374,20.4217,20.4295,228200.0
2014-05-27 14:30:00,26.01,26.01,25.98,25.98,309400.0,20.4295,20.4295,20.406,20.406,309400.0
2014-05-27 14:40:00,25.98,25.99,25.96,25.97,401800.0,20.406,20.4138,20.3903,20.3981,401800.0
2014-05-27 14:50:00,25.97,25.99,25.97,25.98,311200.0,20.3981,20.4138,20.3981,20.406,311200.0
2014-05-27 15:00:00,25.98,25.99,25.98,25.99,260000.0,20.406,20.4138,20.406,20.4138,260000.0
2014-05-27 15:10:00,25.99,26.02,25.99,26.0,453800.0,20.4138,20.4374,20.4138,20.4217,453800.0
2014-05-27 15:20:00,26.0,26.01,25.98,25.98,458800.0,20.4217,20.4295,20.406,20.406,458800.0
2014-05-27 15:30:00,25.98,26.0,25.97,26.0,352000.0,20.406,20.4217,20.3981,20.4217,352000.0
2014-05-27 15:40:00,26.0,26.01,26.0,26.0,419000.0,20.4217,20.4295,20.4217,20.4217,419000.0
2014-05-27 15:50:00,26.0,26.03,26.0,26.03,2177400.0,20.4217,20.4452,20.4217,20.4452,2177400.0
2014-05-28 09:30:00,26.0,26.09,25.96,26.0,555800.0,20.4217,20.4924,20.3903,20.4217,555800.0
2014-05-28 09:40:00,26.0,26.05,25.96,26.0,294800.0,20.4217,20.4609,20.3903,20.4217,294800.0
2014-05-28 09:50:00,25.99,26.03,25.93,25.95,234200.0,20.4138,20.4452,20.3667,20.3824,234200.0
2014-05-28 10:00:00,25.96,25.96,25.89,25.92,419800.0,20.3903,20.3903,20.3353,20.3588,419800.0
2014-05-28 10:10:00,25.92,25.92,25.84,25.84,343600.0,20.3588,20.3588,20.296,20.296,343600.0
2014-05-28 10:20:00,25.85,25.89,25.84,25.86,448600.0,20.3039,20.3353,20.296,20.3117,448600.0
2014-05-28 10:30:00,25.86,25.9,25.86,25.86,206600.0,20.3117,20.3431,20.3117,20.3117,206600.0
2014-05-28 10:40:00,25.86,25.87,25.81,25.84,285000.0,20.3117,20.3196,20.2724,20.296,285000.0
2014-05-28 10:50:00,25.84,25.84,25.79,25.81,400800.0,20.296,20.296,20.2567,20.2724,400800.0
2014-05-28 11:00:00,25.81,25.82,25.79,25.81,375400.0,20.2724,20.2803,20.2567,20.2724,375400.0
2014-05-28 11:10:00,25.81,25.81,25.79,25.8,206400.0,20.2724,20.2724,20.2567,20.2646,206400.0
2014-05-28 11:20:00,25.8,25.81,25.79,25.8,250000.0,20.2646,20.2724,20.2567,20.2646,250000.0
2014-05-28 11:30:00,25.8,25.89,25.8,25.88,245600.0,20.2646,20.3353,20.2646,20.3274,245600.0
2014-05-28 11:40:00,25.88,25.89,25.86,25.88,243600.0,20.3274,20.3353,20.3117,20.3274,243600.0
2014-05-28 11:50:00,25.88,25.89,25.83,25.83,250800.0,20.3274,20.3353,20.2881,20.2881,250800.0
2014-05-28 12:00:00,25.83,25.86,25.83,25.86,284800.0,20.2881,20.3117,20.2881,20.3117,284800.0
2014-05-28 12:10:00,25.85,25.89,25.85,25.87,179600.0,20.3039,20.3353,20.3039,20.3196,179600.0
2014-05-28 12:20:00,25.87,25.88,25.85,25.86,110400.0,20.3196,20.3274,20.3039,20.3117,110400.0
2014-05-28 12:30:00,25.86,25.86,25.84,25.86,126800.0,20.3117,20.3117,20.296,20.3117,126800.0
2014-05-28 12:40:00,25.86,25.86,25.85,25.85,113600.0,20.3117,20.3117,20.3039,20.3039,113600.0
2014-05-28 12:50:00,25.85,25.85,25.83,25.85,171400.0,20.3039,20.3039,20.2881,20.3039,171400.0
2014-05-28 13:00:00,25.85,25.86,25.83,25.85,105800.0,20.3039,20.3117,20.2881,20.3039,105800.0
2014-05-28 13:10:00,25.85,25.88,25.85,25.88,160200.0,20.3039,20.3274,20.3039,20.3274,160200.0
2014-05-28 13:20:00,25.88,25.89,25.86,25.86,94600.0,20.3274,20.3353,20.3117,20.3117,94600.0
2014-05-28 13:30:00,25.87,25.92,25.87,25.92,242200.0,20.3196,20.3588,20.3196,20.3588,242200.0
2014-05-28 13:40:00,25.92,25.95,25.92,25.95,280800.0,20.3588,20.3824,20.3588,20.3824,280800.0
2014-05-28 13:50:00,25.95,25.98,25.93,25.97,336800.0,20.3824,20.406,20.3667,20.3981,336800.0
2014-05-28 14:00:00,25.97,26.0,25.96,25.97,547200.0,20.3981,20.4217,20.3903,20.3981,547200.0
2014-05-28 14:10:00,25.97,25.99,25.95,25.98,393000.0,20.3981,20.4138,20.3824,20.406,393000.0
2014-05-28 14:20:00,25.98,26.0,25.98,26.0,310200.0,20.406,20.4217,20.406,20.4217,310200.0
2014-05-28 14:30:00,26.0,26.0,25.97,26.0,222200.0,20.4217,20.4217,20.3981,20.4217,222200.0
2014-05-28 14:40:00,25.99,26.01,25.97,25.99,695400.0,20.4138,20.4295,20.3981,20.4138,695400.0
2014-05-28 14:50:00,25.99,26.0,25.99,26.0,310800.0,20.4138,20.4217,20.4138,20.4217,310800.0
2014-05-28 15:00:00,26.0,26.0,25.97,25.98,549400.0,20.4217,20.4217,20.3981,20.406,549400.0
2014-05-28 15:10:00,25.99,26.02,25.97,26.0,433600.0,20.4138,20.4374,20.3981,20.4217,433600.0
2014-05-28 15:20:00,26.0,26.0,25.97,25.97,286200.0,20.4217,20.4217,20.3981,20.3981,286200.0
2014-05-28 15:30:00,25.97,26.0,25.95,25.97,614000.0,20.3981,20.4217,20.3824,20.3981,614000.0
2014-05-28 15:40:00,25.97,25.97,25.93,25.95,471800.0,20.3981,20.3981,20.3667,20.3824,471800.0
2014-05-28 15:50:00,25.95,25.97,25.92,25.92,1447000.0,20.3824,20.3981,20.3588,20.3588,1447000.0
2014-05-29 09:30:00,26.03,26.07,25.99,26.02,864400.0,20.4452,20.4767,20.4138,20.4374,864400.0
2014-05-29 09:40:00,26.03,26.08,26.02,26.03,380000.0,20.4452,20.4845,20.4374,20.4452,380000.0
2014-05-29 09:50:00,26.04,26.07,25.98,26.07,375000.0,20.4531,20.4767,20.406,20.4767,375000.0
2014-05-29 10:00:00,26.07,26.08,25.99,26.0,397800.0,20.4767,20.4845,20.4138,20.4217,397800.0
2014-05-29 10:10:00,26.0,26.03,25.96,25.99,564200.0,20.4217,20.4452,20.3903,20.4138,564200.0
2014-05-29 10:20:00,25.99,26.0,25.98,25.99,268200.0,20.4138,20.4217,20.406,20.4138,268200.0
2014-05-29 10:30:00,25.99,25.99,25.9,25.91,267200.0,20.4138,20.4138,20.3431,20.351,267200.0
2014-05-29 10:40:00,25.91,25.97,25.89,25.97,667200.0,20.351,20.3981,20.3353,20.3981,667200.0
2014-05-29 10:50:00,25.97,25.98,25.93,25.96,417000.0,20.3981,20.406,20.3667,20.3903,417000.0
2014-05-29 11:00:00,25.95,25.95,25.91,25.93,258400.0,20.3824,20.3824,20.351,20.3667,258400.0
2014-05-29 11:10:00,25.93,25.94,25.92,25.93,213600.0,20.3667,20.3745,20.3588,20.3667,213600.0
2014-05-29 11:20:00,25.93,25.98,25.93,25.97,330200.0,20.3667,20.406,20.3667,20.3981,330200.0
2014-05-29 11:30:00,25.97,25.97,25.93,25.94,257400.0,20.3981,20.3981,20.3667,20.3745,257400.0
2014-05-29 11:40:00,25.94,25.95,25.93,25.93,153200.0,20.3745,20.3824,20.3667,20.3667,153200.0
2014-05-29 11:50:00,25.93,25.95,25.92,25.94,179200.0,20.3667,20.3824,20.3588,20.3745,179200.0
2014-05-29 12:00:00,25.95,25.95,25.93,25.95,221000.0,20.3824,20.3824,20.3667,20.3824,221000.0
2014-05-29 12:10:00,25.95,25.95,25.93,25.93,165400.0,20.3824,20.3824,20.3667,20.3667,165400.0
2014-05-29 12:20:00,25.93,25.95,25.92,25.93,263000.0,20.3667,20.3824,20.3588,20.3667,263000.0
2014-05-29 12:30:00,25.93,25.93,25.9,25.9,351600.0,20.3667,20.3667,20.3431,20.3431,351600.0
2014-05-29 12:40:00,25.9,25.92,25.9,25.9,223400.0,20.3431,20.3588,20.3431,20.3431,223400.0
2014-05-29 12:50:00,25.9,25.91,25.89,25.9,184600.0,20.3431,20.351,20.3353,20.3431,184600.0
2014-05-29 13:00:00,25.9,25.91,25.9,25.91,109200.0,20.3431,20.351,20.3431,20.351,109200.0
2014-05-29 13:10:00,25.91,25.91,25.9,25.91,181800.0,20.351,20.351,20.3431,20.351,181800.0
2014-05-29 13:20:00,25.91,25.92,25.9,25.92,167200.0,20.351,20.3588,20.3431,20.3588,167200.0
2014-05-29 13:30:00,25.92,25.94,25.91,25.93,284400.0,20.3588,20.3745,20.351,20.3667,284400.0
2014-05-29 13:40:00,25.93,25.95,25.93,25.94,409800.0,20.3667,20.3824,20.3667,20.3745,409800.0
2014-05-29 13:50:00,25.95,25.96,25.94,25.95,145800.0,20.3824,20.3903,20.3745,20.3824,145800.0
2014-05-29 14:00:00,25.95,25.97,25.95,25.97,141200.0,20.3824,20.3981,20.3824,20.3981,141200.0
2014-05-29 14:10:00,25.97,25.99,25.97,25.99,181200.0,20.3981,20.4138,20.3981,20.4138,181200.0
2014-05-29 14:20:00,25.98,25.99,25.97,25.97,165800.0,20.406,20.4138,20.3981,20.3981,165800.0
2014-05-29 14:30:00,25.98,26.02,25.97,26.0,498000.0,20.406,20.4374,20.3981,20.4217,498000.0
2014-05-29 14:40:00,26.0,26.01,26.0,26.0,462800.0,20.4217,20.4295,20.4217,20.4217,462800.0
2014-05-29 14:50:00,26.0,26.01,25.98,25.98,554400.0,20.4217,20.4295,20.406,20.406,554400.0
2014-05-29 15:00:00,25.98,26.0,25.98,26.0,276000.0,20.406,20.4217,20.406,20.4217,276000.0
2014-05-29 15:10:00,26.0,26.02,25.99,26.02,297600.0,20.4217,20.4374,20.4138,20.4374,297600.0
2014-05-29 15:20:00,26.02,26.05,26.02,26.03,999200.0,20.4374,20.4609,20.4374,20.4452,999200.0
2014-05-29 15:30:00,26.03,26.04,26.02,26.04,416400.0,20.4452,20.4531,20.4374,20.4531,416400.0
2014-05-29 15:40:00,26.04,26.04,26.02,26.04,531800.0,20.4531,20.4531,20.4374,20.4531,531800.0
2014-05-29 15:50:00,26.04,26.09,26.0,26.04,2773400.0,20.4531,20.4924,20.4217,20.4531,2773400.0
2014-05-30 09:30:00,26.14,26.15,25.99,25.99,861000.0,20.5316,20.5395,20.4138,20.4138,861000.0
2014-05-30 09:40:00,25.99,26.06,25.99,26.02,317200.0,20.4138,20.4688,20.4138,20.4374,317200.0
2014-05-30 09:50:00,26.02,26.02,25.96,25.97,377000.0,20.4374,20.4374,20.3903,20.3981,377000.0
2014-05-30 10:00:00,25.97,26.0,25.96,25.99,432800.0,20.3981,20.4217,20.3903,20.4138,432800.0
2014-05-30 10:10:00,25.99,26.03,25.98,26.0,506000.0,20.4138,20.4452,20.406,20.4217,506000.0
2014-05-30 10:20:00,26.01,26.01,25.97,25.99,273800.0,20.4295,20.4295,20.3981,20.4138,273800.0
2014-05-30 10:30:00,25.99,25.99,25.93,25.94,586800.0,20.4138,20.4138,20.3667,20.3745,586800.0
2014-05-30 10:40:00,25.94,25.96,25.92,25.96,210000.0,20.3745,20.3903,20.3588,20.3903,210000.0
2014-05-30 10:50:00,25.96,25.99,25.94,25.94,309800.0,20.3903,20.4138,20.3745,20.3745,309800.0
2014-05-30 11:00:00,25.95,25.96,25.93,25.93,186000.0,20.3824,20.3903,20.3667,20.3667,186000.0
2014-05-30 11:10:00,25.93,25.96,25.93,25.95,430000.0,20.3667,20.3903,20.3667,20.3824,430000.0
2014-05-30 11:20:00,25.95,25.98,25.93,25.98,341800.0,20.3824,20.406,20.3667,20.406,341800.0
2014-05-30 11:30:00,25.98,26.0,25.97,26.0,254400.0,20.406,20.4217,20.3981,20.4217,254400.0
2014-05-30 11:40:00,26.0,26.03,25.99,26.0,449000.0,20.4217,20.4452,20.4138,20.4217,449000.0
2014-05-30 11:50:00,26.01,26.03,26.0,26.0,235000.0,20.4295,20.4452,20.4217,20.4217,235000.0
2014-05-30 12:00:00,26.0,26.02,26.0,26.0,342400.0,20.4217,20.4374,20.4217,20.4217,342400.0
2014-05-30 12:10:00,26.0,26.02,26.0,26.02,124000.0,20.4217,20.4374,20.4217,20.4374,124000.0
2014-05-30 12:20:00,26.02,26.02,26.0,26.0,204800.0,20.4374,20.4374,20.4217,20.4217,204800.0
2014-05-30 12:30:00,26.0,26.01,25.97,25.98,406200.0,20.4217,20.4295,20.3981,20.406,406200.0
2014-05-30 12:40:00,25.97,25.99,25.96,25.99,134400.0,20.3981,20.4138,20.3903,20.4138,134400.0
2014-05-30 12:50:00,25.99,26.0,25.99,26.0,451600.0,20.4138,20.4217,20.4138,20.4217,451600.0
2014-05-30 13:00:00,26.0,26.0,25.97,25.98,174000.0,20.4217,20.4217,20.3981,20.406,174000.0
2014-05-30 13:10:00,25.98,26.0,25.96,25.97,401200.0,20.406,20.4217,20.3903,20.3981,401200.0
2014-05-30 13:20:00,25.97,25.98,25.96,25.97,256400.0,20.3981,20.406,20.3903,20.3981,256400.0
2014-05-30 13:30:00,25.97,25.98,25.95,25.95,656800.0,20.3981,20.406,20.3824,20.3824,656800.0
2014-05-30 13:40:00,25.95,26.0,25.94,25.98,357800.0,20.3824,20.4217,20.3745,20.406,357800.0
2014-05-30 13:50:00,25.99,26.0,25.98,25.98,159000.0,20.4138,20.4217,20.406,20.406,159000.0
2014-05-30 14:00:00,25.99,26.0,25.98,25.99,214600.0,20.4138,20.4217,20.406,20.4138,214600.0
2014-05-30 14:10:00,25.99,26.01,25.98,25.98,175800.0,20.4138,20.4295,20.406,20.406,175800.0
2014-05-30 14:20:00,25.99,26.0,25.97,25.99,189600.0,20.4138,20.4217,20.3981,20.4138,189600.0
2014-05-30 14:30:00,25.99,25.99,25.98,25.98,80400.0,20.4138,20.4138,20.406,20.406,80400.0
2014-05-30 14:40:00,25.98,26.0,25.98,25.99,274400.0,20.406,20.4217,20.406,20.4138,274400.0
2014-05-30 14:50:00,25.99,26.01,25.98,25.98,206800.0,20.4138,20.4295,20.406,20.406,206800.0
2014-05-30 15:00:00,25.98,26.0,25.98,26.0,225200.0,20.406,20.4217,20.406,20.4217,225200.0
2014-05-30 15:10:00,26.0,26.03,26.0,26.03,304800.0,20.4217,20.4452,20.4217,20.4452,304800.0
2014-05-30 15:20:00,26.02,26.05,26.0,26.05,657600.0,20.4374,20.4609,20.4217,20.4609,657600.0
2014-05-30 15:30:00,26.05,26.09,26.04,26.06,763000.0,20.4609,20.4924,20.4531,20.4688,763000.0
2014-05-30 15:40:00,26.07,26.09,26.05,26.06,1186200.0,20.4767,20.4924,20.4609,20.4688,1186200.0
2014-05-30 15:50:00,26.06,26.11,26.06,26.1,2584000.0,20.4688,20.5081,20.4688,20.5002,2584000.0
2014-06-02 09:30:00,26.07,26.15,26.04,26.15,728000.0,20.4767,20.5395,20.4531,20.5395,728000.0
2014-06-02 09:40:00,26.15,26.17,26.08,26.08,857800.0,20.5395,20.5552,20.4845,20.4845,857800.0
2014-06-02 09:50:00,26.08,26.11,26.08,26.11,519200.0,20.4845,20.5081,20.4845,20.5081,519200.0
2014-06-02 10:00:00,26.11,26.12,26.07,26.07,674800.0,20.5081,20.5159,20.4767,20.4767,674800.0
2014-06-02 10:10:00,26.07,26.15,26.07,26.15,347400.0,20.4767,20.5395,20.4767,20.5395,347400.0
2014-06-02 10:20:00,26.15,26.18,26.14,26.15,422400.0,20.5395,20.5631,20.5316,20.5395,422400.0
2014-06-02 10:30:00,26.15,26.23,26.14,26.23,386800.0,20.5395,20.6023,20.5316,20.6023,386800.0
2014-06-02 10:40:00,26.23,26.25,26.22,26.25,401400.0,20.6023,20.618,20.5945,20.618,401400.0
2014-06-02 10:50:00,26.25,26.3,26.25,26.3,747200.0,20.618,20.6573,20.618,20.6573,747200.0
2014-06-02 11:00:00,26.3,26.33,26.29,26.32,443400.0,20.6573,20.6809,20.6495,20.673,443400.0
2014-06-02 11:10:00,26.33,26.34,26.29,26.29,682600.0,20.6809,20.6887,20.6495,20.6495,682600.0
2014-06-02 11:20:00,26.29,26.34,26.28,26.33,370800.0,20.6495,20.6887,20.6416,20.6809,370800.0
2014-06-02 11:30:00,26.33,26.33,26.29,26.3,183400.0,20.6809,20.6809,20.6495,20.6573,183400.0
2014-06-02 11:40:00,26.3,26.32,26.3,26.32,262800.0,20.6573,20.673,20.6573,20.673,262800.0
2014-06-02 11:50:00,26.32,26.36,26.32,26.36,244400.0,20.673,20.7044,20.673,20.7044,244400.0
2014-06-02 12:00:00,26.36,26.37,26.35,26.37,177000.0,20.7044,20.7123,20.6966,20.7123,177000.0
2014-06-02 12:10:00,26.36,26.38,26.35,26.36,287000.0,20.7044,20.7201,20.6966,20.7044,287000.0
2014-06-02 12:20:00,26.36,26.36,26.35,26.36,159600.0,20.7044,20.7044,20.6966,20.7044,159600.0
2014-06-02 12:30:00,26.35,26.36,26.33,26.33,233400.0,20.6966,20.7044,20.6809,20.6809,233400.0
2014-06-02 12:40:00,26.33,26.34,26.32,26.33,357000.0,20.6809,20.6887,20.673,20.6809,357000.0
2014-06-02 12:50:00,26.34,26.34,26.31,26.33,433000.0,20.6887,20.6887,20.6652,20.6809,433000.0
2014-06-02 13:00:00,26.33,26.33,26.3,26.31,121200.0,20.6809,20.6809,20.6573,20.6652,121200.0
2014-06-02 13:10:00,26.31,26.33,26.31,26.33,488000.0,20.6652,20.6809,20.6652,20.6809,488000.0
2014-06-02 13:20:00,26.33,26.34,26.32,26.33,433400.0,20.6809,20.6887,20.673,20.6809,433400.0
2014-06-02 13:30:00,26.33,26.33,26.27,26.28,480200.0,20.6809,20.6809,20.6337,20.6416,480200.0
2014-06-02 13:40:00,26.27,26.3,26.27,26.29,360600.0,20.6337,20.6573,20.6337,20.6495,360600.0
2014-06-02 13:50:00,26.3,26.3,26.29,26.3,249200.0,20.6573,20.6573,20.6495,20.6573,249200.0
2014-06-02 14:00:00,26.3,26.3,26.29,26.29,315400.0,20.6573,20.6573,20.6495,20.6495,315400.0
2014-06-02 14:10:00,26.29,26.3,26.29,26.3,386400.0,20.6495,20.6573,20.6495,20.6573,386400.0
2014-06-02 14:20:00,26.3,26.32,26.3,26.32,311400.0,20.6573,20.673,20.6573,20.673,311400.0
2014-06-02 14:30:00,26.32,26.34,26.32,26.34,355600.0,20.673,20.6887,20.673,20.6887,355600.0
2014-06-02 14:40:00,26.34,26.35,26.33,26.35,346800.0,20.6887,20.6966,20.6809,20.6966,346800.0
2014-06-02 14:50:00,26.35,26.36,26.34,26.36,445200.0,20.6966,20.7044,20.6887,20.7044,445200.0
2014-06-02 15:00:00,26.36,26.36,26.32,26.32,423400.0,20.7044,20.7044,20.673,20.673,423400.0
2014-06-02 15:10:00,26.32,26.32,26.3,26.31,693400.0,20.673,20.673,20.6573,20.6652,693400.0
2014-06-02 15:20:00,26.31,26.31,26.29,26.29,396800.0,20.6652,20.6652,20.6495,20.6495,396800.0
2014-06-02 15:30:00,26.29,26.31,26.29,26.29,433800.0,20.6495,20.6652,20.6495,20.6495,433800.0
2014-06-02 15:40:00,26.3,26.31,26.29,26.29,777600.0,20.6573,20.6652,20.6495,20.6495,777600.0
2014-06-02 15:50:00,26.3,26.3,26.25,26.28,2155200.0,20.6573,20.6573,20.618,20.6416,2155200.0
2014-06-03 09:30:00,26.18,26.24,26.16,26.16,526800.0,20.5631,20.6102,20.5473,20.5473,526800.0
2014-06-03 09:40:00,26.17,26.22,26.13,26.21,410800.0,20.5552,20.5945,20.5238,20.5866,410800.0
2014-06-03 09:50:00,26.21,26.21,26.19,26.2,493400.0,20.5866,20.5866,20.5709,20.5788,493400.0
2014-06-03 10:00:00,26.2,26.2,26.17,26.18,300000.0,20.5788,20.5788,20.5552,20.5631,300000.0
2014-06-03 10:10:00,26.18,26.2,26.17,26.2,259800.0,20.5631,20.5788,20.5552,20.5788,259800.0
2014-06-03 10:20:00,26.19,26.19,26.17,26.18,193400.0,20.5709,20.5709,20.5552,20.5631,193400.0
2014-06-03 10:30:00,26.18,26.2,26.18,26.18,205600.0,20.5631,20.5788,20.5631,20.5631,205600.0
2014-06-03 10:40:00,26.18,26.2,26.17,26.18,155200.0,20.5631,20.5788,20.5552,20.5631,155200.0
2014-06-03 10:50:00,26.18,26.2,26.17,26.2,173000.0,20.5631,20.5788,20.5552,20.5788,173000.0
2014-06-03 11:00:00,26.2,26.22,26.18,26.21,152600.0,20.5788,20.5945,20.5631,20.5866,152600.0
2014-06-03 11:10:00,26.21,26.22,26.18,26.18,285400.0,20.5866,20.5945,20.5631,20.5631,285400.0
2014-06-03 11:20:00,26.18,26.19,26.17,26.18,348800.0,20.5631,20.5709,20.5552,20.5631,348800.0
2014-06-03 11:30:00,26.18,26.21,26.17,26.18,279400.0,20.5631,20.5866,20.5552,20.5631,279400.0
2014-06-03 11:40:00,26.18,26.2,26.17,26.18,266400.0,20.5631,20.5788,20.5552,20.5631,266400.0
2014-06-03 11:50:00,26.19,26.2,26.17,26.18,160800.0,20.5709,20.5788,20.5552,20.5631,160800.0
2014-06-03 12:00:00,26.17,26.18,26.15,26.16,460600.0,20.5552,20.5631,20.5395,20.5473,460600.0
2014-06-03 12:10:00,26.16,26.16,26.15,26.15,139000.0,20.5473,20.5473,20.5395,20.5395,139000.0
2014-06-03 12:20:00,26.15,26.16,26.15,26.16,128200.0,20.5395,20.5473,20.5395,20.5473,128200.0
2014-06-03 12:30:00,26.16,26.16,26.13,26.14,464600.0,20.5473,20.5473,20.5238,20.5316,464600.0
2014-06-03 12:40:00,26.14,26.15,26.14,26.14,252200.0,20.5316,20.5395,20.5316,20.5316,252200.0
2014-06-03 12:50:00,26.14,26.14,26.13,26.13,106000.0,20.5316,20.5316,20.5238,20.5238,106000.0
2014-06-03 13:00:00,26.13,26.15,26.13,26.14,216800.0,20.5238,20.5395,20.5238,20.5316,216800.0
2014-06-03 13:10:00,26.14,26.17,26.14,26.14,209200.0,20.5316,20.5552,20.5316,20.5316,209200.0
2014-06-03 13:20:00,26.14,26.16,26.13,26.16,236800.0,20.5316,20.5473,20.5238,20.5473,236800.0
2014-06-03 13:30:00,26.16,26.16,26.14,26.16,236000.0,20.5473,20.5473,20.5316,20.5473,236000.0
2014-06-03 13:40:00,26.16,26.17,26.15,26.17,179800.0,20.5473,20.5552,20.5395,20.5552,179800.0
2014-06-03 13:50:00,26.17,26.18,26.15,26.17,112200.0,20.5552,20.5631,20.5395,20.5552,112200.0
2014-06-03 14:00:00,26.17,26.18,26.17,26.18,117800.0,20.5552,20.5631,20.5552,20.5631,117800.0
2014-06-03 14:10:00,26.18,26.18,26.17,26.18,298200.0,20.5631,20.5631,20.5552,20.5631,298200.0
2014-06-03 14:20:00,26.18,26.18,26.17,26.17,238600.0,20.5631,20.5631,20.5552,20.5552,238600.0
2014-06-03 14:30:00,26.17,26.18,26.16,26.17,197800.0,20.5552,20.5631,20.5473,20.5552,197800.0
2014-06-03 14:40:00,26.16,26.17,26.15,26.16,199600.0,20.5473,20.5552,20.5395,20.5473,199600.0
2014-06-03 14:50:00,26.15,26.15,26.14,26.14,130600.0,20.5395,20.5395,20.5316,20.5316,130600.0
2014-06-03 15:00:00,26.14,26.14,26.13,26.13,239000.0,20.5316,20.5316,20.5238,20.5238,239000.0
2014-06-03 15:10:00,26.13,26.16,26.13,26.15,345800.0,20.5238,20.5473,20.5238,20.5395,345800.0
2014-06-03 15:20:00,26.15,26.16,26.15,26.16,211200.0,20.5395,20.5473,20.5395,20.5473,211200.0
2014-06-03 15:30:00,26.16,26.17,26.15,26.17,206800.0,20.5473,20.5552,20.5395,20.5552,206800.0
2014-06-03 15:40:00,26.17,26.18,26.16,26.17,654600.0,20.5552,20.5631,20.5473,20.5552,654600.0
2014-06-03 15:50:00,26.17,26.19,26.15,26.16,1626600.0,20.5552,20.5709,20.5395,20.5473,1626600.0
2014-06-04 09:30:00,26.14,26.14,26.0,26.03,960000.0,20.5316,20.5316,20.4217,20.4452,960000.0
2014-06-04 09:40:00,26.03,26.03,25.97,26.02,1149400.0,20.4452,20.4452,20.3981,20.4374,1149400.0
2014-06-04 09:50:00,26.02,26.13,26.02,26.13,491000.0,20.4374,20.5238,20.4374,20.5238,491000.0
2014-06-04 10:00:00,26.13,26.15,26.09,26.11,970600.0,20.5238,20.5395,20.4924,20.5081,970600.0
2014-06-04 10:10:00,26.11,26.13,26.09,26.11,629000.0,20.5081,20.5238,20.4924,20.5081,629000.0
2014-06-04 10:20:00,26.1,26.11,26.07,26.08,542200.0,20.5002,20.5081,20.4767,20.4845,542200.0
2014-06-04 10:30:00,26.08,26.11,26.08,26.11,334400.0,20.4845,20.5081,20.4845,20.5081,334400.0
2014-06-04 10:40:00,26.11,26.12,26.09,26.1,268800.0,20.5081,20.5159,20.4924,20.5002,268800.0
2014-06-04 10:50:00,26.1,26.12,26.09,26.1,482800.0,20.5002,20.5159,20.4924,20.5002,482800.0
2014-06-04 11:00:00,26.1,26.11,26.09,26.1,701600.0,20.5002,20.5081,20.4924,20.5002,701600.0
2014-06-04 11:10:00,26.09,26.1,26.08,26.08,240200.0,20.4924,20.5002,20.4845,20.4845,240200.0
2014-06-04 11:20:00,26.08,26.12,26.08,26.1,402200.0,20.4845,20.5159,20.4845,20.5002,402200.0
2014-06-04 11:30:00,26.1,26.1,26.09,26.1,148400.0,20.5002,20.5002,20.4924,20.5002,148400.0
2014-06-04 11:40:00,26.1,26.11,26.1,26.11,805400.0,20.5002,20.5081,20.5002,20.5081,805400.0
2014-06-04 11:50:00,26.11,26.12,26.1,26.11,266600.0,20.5081,20.5159,20.5002,20.5081,266600.0
2014-06-04 12:00:00,26.11,26.13,26.11,26.12,509800.0,20.5081,20.5238,20.5081,20.5159,509800.0
2014-06-04 12:10:00,26.11,26.13,26.11,26.12,398600.0,20.5081,20.5238,20.5081,20.5159,398600.0
2014-06-04 12:20:00,26.11,26.12,26.11,26.12,356000.0,20.5081,20.5159,20.5081,20.5159,356000.0
2014-06-04 12:30:00,26.11,26.13,26.11,26.12,219800.0,20.5081,20.5238,20.5081,20.5159,219800.0
2014-06-04 12:40:00,26.12,26.15,26.12,26.15,154400.0,20.5159,20.5395,20.5159,20.5395,154400.0
2014-06-04 12:50:00,26.15,26.18,26.14,26.17,296600.0,20.5395,20.5631,20.5316,20.5552,296600.0
2014-06-04 13:00:00,26.17,26.18,26.17,26.17,342200.0,20.5552,20.5631,20.5552,20.5552,342200.0
2014-06-04 13:10:00,26.17,26.18,26.16,26.17,637800.0,20.5552,20.5631,20.5473,20.5552,637800.0
2014-06-04 13:20:00,26.17,26.21,26.17,26.2,262800.0,20.5552,20.5866,20.5552,20.5788,262800.0
2014-06-04 13:30:00,26.2,26.2,26.18,26.18,93000.0,20.5788,20.5788,20.5631,20.5631,93000.0
2014-06-04 13:40:00,26.19,26.2,26.18,26.2,439000.0,20.5709,20.5788,20.5631,20.5788,439000.0
2014-06-04 13:50:00,26.2,26.21,26.18,26.21,304800.0,20.5788,20.5866,20.5631,20.5866,304800.0
2014-06-04 14:00:00,26.21,26.21,26.18,26.18,644400.0,20.5866,20.5866,20.5631,20.5631,644400.0
2014-06-04 14:10:00,26.19,26.2,26.18,26.18,306400.0,20.5709,20.5788,20.5631,20.5631,306400.0
2014-06-04 14:20:00,26.18,26.18,26.15,26.16,568600.0,20.5631,20.5631,20.5395,20.5473,568600.0
2014-06-04 14:30:00,26.16,26.17,26.14,26.15,567000.0,20.5473,20.5552,20.5316,20.5395,567000.0
2014-06-04 14:40:00,26.15,26.15,26.12,26.12,293800.0,20.5395,20.5395,20.5159,20.5159,293800.0
2014-06-04 14:50:00,26.12,26.13,26.11,26.13,537000.0,20.5159,20.5238,20.5081,20.5238,537000.0
2014-06-04 15:00:00,26.12,26.13,26.11,26.12,820800.0,20.5159,20.5238,20.5081,20.5159,820800.0
2014-06-04 15:10:00,26.13,26.13,26.12,26.13,1100800.0,20.5238,20.5238,20.5159,20.5238,1100800.0
2014-06-04 15:20:00,26.13,26.13,26.11,26.13,682400.0,20.5238,20.5238,20.5081,20.5238,682400.0
2014-06-04 15:30:00,26.13,26.13,26.12,26.13,481800.0,20.5238,20.5238,20.5159,20.5238,481800.0
2014-06-04 15:40:00,26.12,26.15,26.12,26.12,704800.0,20.5159,20.5395,20.5159,20.5159,704800.0
2014-06-04 15:50:00,26.12,26.17,26.12,26.14,2262600.0,20.5159,20.5552,20.5159,20.5316,2262600.0
2014-06-05 09:30:00,26.22,26.22,26.11,26.18,490000.0,20.5945,20.5945,20.5081,20.5631,490000.0
2014-06-05 09:40:00,26.18,26.18,26.13,26.16,496000.0,20.5631,20.5631,20.5238,20.5473,496000.0
2014-06-05 09:50:00,26.16,26.16,26.1,26.12,388800.0,20.5473,20.5473,20.5002,20.5159,388800.0
2014-06-05 10:00:00,26.12,26.12,26.07,26.07,432600.0,20.5159,20.5159,20.4767,20.4767,432600.0
2014-06-05 10:10:00,26.07,26.11,26.05,26.11,190600.0,20.4767,20.5081,20.4609,20.5081,190600.0
2014-06-05 10:20:00,26.1,26.16,26.1,26.16,274800.0,20.5002,20.5473,20.5002,20.5473,274800.0
2014-06-05 10:30:00,26.16,26.18,26.14,26.18,125400.0,20.5473,20.5631,20.5316,20.5631,125400.0
2014-06-05 10:40:00,26.18,26.22,26.17,26.18,1084000.0,20.5631,20.5945,20.5552,20.5631,1084000.0
2014-06-05 10:50:00,26.18,26.2,26.17,26.2,227600.0,20.5631,20.5788,20.5552,20.5788,227600.0
2014-06-05 11:00:00,26.19,26.2,26.18,26.18,210800.0,20.5709,20.5788,20.5631,20.5631,210800.0
2014-06-05 11:10:00,26.18,26.23,26.18,26.22,229600.0,20.5631,20.6023,20.5631,20.5945,229600.0
2014-06-05 11:20:00,26.22,26.27,26.22,26.25,402600.0,20.5945,20.6337,20.5945,20.618,402600.0
2014-06-05 11:30:00,26.25,26.29,26.25,26.25,438400.0,20.618,20.6495,20.618,20.618,438400.0
2014-06-05 11:40:00,26.25,26.3,26.25,26.27,200600.0,20.618,20.6573,20.618,20.6337,200600.0
2014-06-05 11:50:00,26.27,26.31,26.26,26.29,322200.0,20.6337,20.6652,20.6259,20.6495,322200.0
2014-06-05 12:00:00,26.29,26.32,26.28,26.32,423200.0,20.6495,20.673,20.6416,20.673,423200.0
2014-06-05 12:10:00,26.32,26.34,26.29,26.29,168800.0,20.673,20.6887,20.6495,20.6495,168800.0
2014-06-05 12:20:00,26.29,26.32,26.27,26.31,383600.0,20.6495,20.673,20.6337,20.6652,383600.0
2014-06-05 12:30:00,26.3,26.35,26.29,26.35,370200.0,20.6573,20.6966,20.6495,20.6966,370200.0
2014-06-05 12:40:00,26.35,26.37,26.35,26.35,220600.0,20.6966,20.7123,20.6966,20.6966,220600.0
2014-06-05 12:50:00,26.35,26.37,26.35,26.36,92000.0,20.6966,20.7123,20.6966,20.7044,92000.0
2014-06-05 13:00:00,26.36,26.39,26.35,26.35,236800.0,20.7044,20.728,20.6966,20.6966,236800.0
2014-06-05 13:10:00,26.35,26.35,26.34,26.35,75600.0,20.6966,20.6966,20.6887,20.6966,75600.0
2014-06-05 13:20:00,26.35,26.35,26.33,26.34,141800.0,20.6966,20.6966,20.6809,20.6887,141800.0
2014-06-05 13:30:00,26.34,26.34,26.32,26.33,86800.0,20.6887,20.6887,20.673,20.6809,86800.0
2014-06-05 13:40:00,26.33,26.33,26.31,26.31,117600.0,20.6809,20.6809,20.6652,20.6652,117600.0
2014-06-05 13:50:00,26.31,26.34,26.31,26.34,124600.0,20.6652,20.6887,20.6652,20.6887,124600.0
2014-06-05 14:00:00,26.34,26.34,26.31,26.32,130800.0,20.6887,20.6887,20.6652,20.673,130800.0
2014-06-05 14:10:00,26.32,26.33,26.32,26.32,80000.0,20.673,20.6809,20.673,20.673,80000.0
2014-06-05 14:20:00,26.32,26.36,26.32,26.33,204000.0,20.673,20.7044,20.673,20.6809,204000.0
2014-06-05 14:30:00,26.33,26.34,26.29,26.3,218800.0,20.6809,20.6887,20.6495,20.6573,218800.0
2014-06-05 14:40:00,26.29,26.33,26.29,26.32,148200.0,20.6495,20.6809,20.6495,20.673,148200.0
2014-06-05 14:50:00,26.32,26.32,26.28,26.28,146400.0,20.673,20.673,20.6416,20.6416,146400.0
2014-06-05 15:00:00,26.28,26.31,26.28,26.3,172000.0,20.6416,20.6652,20.6416,20.6573,172000.0
2014-06-05 15:10:00,26.3,26.3,26.28,26.3,213400.0,20.6573,20.6573,20.6416,20.6573,213400.0
2014-06-05 15:20:00,26.3,26.31,26.29,26.31,257800.0,20.6573,20.6652,20.6495,20.6652,257800.0
2014-06-05 15:30:00,26.3,26.34,26.3,26.34,300200.0,20.6573,20.6887,20.6573,20.6887,300200.0
2014-06-05 15:40:00,26.33,26.36,26.33,26.35,521000.0,20.6809,20.7044,20.6809,20.6966,521000.0
2014-06-05 15:50:00,26.35,26.36,26.34,26.36,1431000.0,20.6966,20.7044,20.6887,20.7044,1431000.0
2014-06-06 09:30:00,26.46,26.5,26.26,26.32,819000.0,20.783,20.8144,20.6259,20.673,819000.0
2014-06-06 09:40:00,26.33,26.35,26.21,26.23,288000.0,20.6809,20.6966,20.5866,20.6023,288000.0
2014-06-06 09:50:00,26.23,26.25,26.21,26.22,599200.0,20.6023,20.618,20.5866,20.5945,599200.0
2014-06-06 10:00:00,26.22,26.24,26.2,26.24,471600.0,20.5945,20.6102,20.5788,20.6102,471600.0
2014-06-06 10:10:00,26.24,26.26,26.23,26.25,470600.0,20.6102,20.6259,20.6023,20.618,470600.0
2014-06-06 10:20:00,26.25,26.28,26.25,26.27,376200.0,20.618,20.6416,20.618,20.6337,376200.0
2014-06-06 10:30:00,26.27,26.28,26.24,26.24,266400.0,20.6337,20.6416,20.6102,20.6102,266400.0
2014-06-06 10:40:00,26.25,26.29,26.24,26.29,229200.0,20.618,20.6495,20.6102,20.6495,229200.0
2014-06-06 10:50:00,26.29,26.3,26.27,26.27,250200.0,20.6495,20.6573,20.6337,20.6337,250200.0
2014-06-06 11:00:00,26.27,26.28,26.25,26.26,167200.0,20.6337,20.6416,20.618,20.6259,167200.0
2014-06-06 11:10:00,26.26,26.26,26.23,26.23,173800.0,20.6259,20.6259,20.6023,20.6023,173800.0
2014-06-06 11:20:00,26.24,26.24,26.23,26.24,185800.0,20.6102,20.6102,20.6023,20.6102,185800.0
2014-06-06 11:30:00,26.23,26.25,26.23,26.25,136800.0,20.6023,20.618,20.6023,20.618,136800.0
2014-06-06 11:40:00,26.25,26.27,26.24,26.25,210800.0,20.618,20.6337,20.6102,20.618,210800.0
2014-06-06 11:50:00,26.25,26.28,26.25,26.25,135000.0,20.618,20.6416,20.618,20.618,135000.0
2014-06-06 12:00:00,26.25,26.25,26.24,26.24,77800.0,20.618,20.618,20.6102,20.6102,77800.0
2014-06-06 12:10:00,26.25,26.27,26.24,26.26,171000.0,20.618,20.6337,20.6102,20.6259,171000.0
2014-06-06 12:20:00,26.26,26.27,26.24,26.27,149000.0,20.6259,20.6337,20.6102,20.6337,149000.0
2014-06-06 12:30:00,26.27,26.28,26.26,26.28,472200.0,20.6337,20.6416,20.6259,20.6416,472200.0
2014-06-06 12:40:00,26.28,26.29,26.27,26.29,255400.0,20.6416,20.6495,20.6337,20.6495,255400.0
2014-06-06 12:50:00,26.29,26.29,26.28,26.28,165800.0,20.6495,20.6495,20.6416,20.6416,165800.0
2014-06-06 13:00:00,26.28,26.29,26.28,26.29,147000.0,20.6416,20.6495,20.6416,20.6495,147000.0
2014-06-06 13:10:00,26.29,26.29,26.28,26.29,298400.0,20.6495,20.6495,20.6416,20.6495,298400.0
2014-06-06 13:20:00,26.29,26.3,26.28,26.3,111600.0,20.6495,20.6573,20.6416,20.6573,111600.0
2014-06-06 13:30:00,26.3,26.32,26.29,26.31,179600.0,20.6573,20.673,20.6495,20.6652,179600.0
2014-06-06 13:40:00,26.31,26.33,26.3,26.33,126800.0,20.6652,20.6809,20.6573,20.6809,126800.0
2014-06-06 13:50:00,26.33,26.34,26.32,26.33,206200.0,20.6809,20.6887,20.673,20.6809,206200.0
2014-06-06 14:00:00,26.33,26.34,26.32,26.34,543800.0,20.6809,20.6887,20.673,20.6887,543800.0
2014-06-06 14:10:00,26.34,26.36,26.34,26.36,176800.0,20.6887,20.7044,20.6887,20.7044,176800.0
2014-06-06 14:20:00,26.36,26.38,26.36,26.37,382400.0,20.7044,20.7201,20.7044,20.7123,382400.0
2014-06-06 14:30:00,26.37,26.38,26.36,26.36,190200.0,20.7123,20.7201,20.7044,20.7044,190200.0
2014-06-06 14:40:00,26.36,26.36,26.35,26.36,321800.0,20.7044,20.7044,20.6966,20.7044,321800.0
2014-06-06 14:50:00,26.36,26.36,26.36,26.36,171200.0,20.7044,20.7044,20.7044,20.7044,171200.0
2014-06-06 15:00:00,26.36,26.39,26.36,26.38,274200.0,20.7044,20.728,20.7044,20.7201,274200.0
2014-06-06 15:10:00,26.39,26.4,26.39,26.4,318600.0,20.728,20.7359,20.728,20.7359,318600.0
2014-06-06 15:20:00,26.4,26.4,26.37,26.39,381800.0,20.7359,20.7359,20.7123,20.728,381800.0
2014-06-06 15:30:00,26.39,26.4,26.39,26.39,478800.0,20.728,20.7359,20.728,20.728,478800.0
2014-06-06 15:40:00,26.4,26.42,26.38,26.42,498600.0,20.7359,20.7516,20.7201,20.7516,498600.0
2014-06-06 15:50:00,26.42,26.47,26.41,26.46,2630400.0,20.7516,20.7908,20.7437,20.783,2630400.0
2014-06-09 09:30:00,26.38,26.48,26.36,26.38,701400.0,20.7201,20.7987,20.7044,20.7201,701400.0
2014-06-09 09:40:00,26.38,26.43,26.38,26.43,597400.0,20.7201,20.7594,20.7201,20.7594,597400.0
2014-06-09 09:50:00,26.43,26.47,26.42,26.47,1002400.0,20.7594,20.7908,20.7516,20.7908,1002400.0
2014-06-09 10:00:00,26.46,26.5,26.46,26.49,554800.0,20.783,20.8144,20.783,20.8065,554800.0
2014-06-09 10:10:00,26.48,26.51,26.48,26.5,364000.0,20.7987,20.8223,20.7987,20.8144,364000.0
2014-06-09 10:20:00,26.5,26.54,26.48,26.48,1424000.0,20.8144,20.8458,20.7987,20.7987,1424000.0
2014-06-09 10:30:00,26.48,26.48,26.46,26.47,224400.0,20.7987,20.7987,20.783,20.7908,224400.0
2014-06-09 10:40:00,26.48,26.5,26.47,26.49,556200.0,20.7987,20.8144,20.7908,20.8065,556200.0
2014-06-09 10:50:00,26.49,26.5,26.49,26.49,103400.0,20.8065,20.8144,20.8065,20.8065,103400.0
2014-06-09 11:00:00,26.49,26.5,26.49,26.5,335200.0,20.8065,20.8144,20.8065,20.8144,335200.0
2014-06-09 11:10:00,26.5,26.55,26.5,26.55,814200.0,20.8144,20.8537,20.8144,20.8537,814200.0
2014-06-09 11:20:00,26.55,26.57,26.55,26.57,1084400.0,20.8537,20.8694,20.8537,20.8694,1084400.0
2014-06-09 11:30:00,26.56,26.59,26.56,26.58,173200.0,20.8615,20.8851,20.8615,20.8772,173200.0
2014-06-09 11:40:00,26.58,26.61,26.57,26.61,292200.0,20.8772,20.9008,20.8694,20.9008,292200.0
2014-06-09 11:50:00,26.61,26.61,26.6,26.6,392200.0,20.9008,20.9008,20.8929,20.8929,392200.0
2014-06-09 12:00:00,26.6,26.6,26.56,26.56,165800.0,20.8929,20.8929,20.8615,20.8615,165800.0
2014-06-09 12:10:00,26.56,26.56,26.55,26.55,197600.0,20.8615,20.8615,20.8537,20.8537,197600.0
2014-06-09 12:20:00,26.55,26.56,26.54,26.54,176400.0,20.8537,20.8615,20.8458,20.8458,176400.0
2014-06-09 12:30:00,26.54,26.54,26.52,26.53,238800.0,20.8458,20.8458,20.8301,20.838,238800.0
2014-06-09 12:40:00,26.53,26.54,26.52,26.53,99600.0,20.838,20.8458,20.8301,20.838,99600.0
2014-06-09 12:50:00,26.52,26.53,26.5,26.52,139200.0,20.8301,20.838,20.8144,20.8301,139200.0
2014-06-09 13:00:00,26.52,26.54,26.51,26.53,218400.0,20.8301,20.8458,20.8223,20.838,218400.0
2014-06-09 13:10:00,26.53,26.55,26.53,26.55,187200.0,20.838,20.8537,20.838,20.8537,187200.0
2014-06-09 13:20:00,26.55,26.55,26.52,26.53,386200.0,20.8537,20.8537,20.8301,20.838,386200.0
2014-06-09 13:30:00,26.53,26.54,26.5,26.53,466800.0,20.838,20.8458,20.8144,20.838,466800.0
2014-06-09 13:40:00,26.53,26.54,26.5,26.53,366400.0,20.838,20.8458,20.8144,20.838,366400.0
2014-06-09 13:50:00,26.53,26.54,26.53,26.54,191800.0,20.838,20.8458,20.838,20.8458,191800.0
2014-06-09 14:00:00,26.54,26.54,26.53,26.53,344800.0,20.8458,20.8458,20.838,20.838,344800.0
2014-06-09 14:10:00,26.53,26.53,26.47,26.48,1197600.0,20.838,20.838,20.7908,20.7987,1197600.0
2014-06-09 14:20:00,26.48,26.5,26.47,26.49,307800.0,20.7987,20.8144,20.7908,20.8065,307800.0
2014-06-09 14:30:00,26.49,26.5,26.47,26.49,339200.0,20.8065,20.8144,20.7908,20.8065,339200.0
2014-06-09 14:40:00,26.49,26.5,26.49,26.49,323600.0,20.8065,20.8144,20.8065,20.8065,323600.0
2014-06-09 14:50:00,26.49,26.52,26.49,26.5,263400.0,20.8065,20.8301,20.8065,20.8144,263400.0
2014-06-09 15:00:00,26.5,26.52,26.5,26.52,391600.0,20.8144,20.8301,20.8144,20.8301,391600.0
2014-06-09 15:10:00,26.52,26.54,26.51,26.54,389000.0,20.8301,20.8458,20.8223,20.8458,389000.0
2014-06-09 15:20:00,26.54,26.55,26.52,26.53,656200.0,20.8458,20.8537,20.8301,20.838,656200.0
2014-06-09 15:30:00,26.53,26.53,26.49,26.49,346000.0,20.838,20.838,20.8065,20.8065,346000.0
2014-06-09 15:40:00,26.49,26.49,26.47,26.48,817000.0,20.8065,20.8065,20.7908,20.7987,817000.0
2014-06-09 15:50:00,26.48,26.48,26.46,26.48,2236800.0,20.7987,20.7987,20.783,20.7987,2236800.0
2014-06-10 09:30:00,26.35,26.49,26.26,26.3,823000.0,20.6966,20.8065,20.6259,20.6573,823000.0
2014-06-10 09:40:00,26.31,26.42,26.29,26.38,487400.0,20.6652,20.7516,20.6495,20.7201,487400.0
2014-06-10 09:50:00,26.38,26.4,26.34,26.38,543600.0,20.7201,20.7359,20.6887,20.7201,543600.0
2014-06-10 10:00:00,26.38,26.38,26.3,26.3,283200.0,20.7201,20.7201,20.6573,20.6573,283200.0
2014-06-10 10:10:00,26.31,26.36,26.3,26.35,189200.0,20.6652,20.7044,20.6573,20.6966,189200.0
2014-06-10 10:20:00,26.35,26.41,26.35,26.41,200600.0,20.6966,20.7437,20.6966,20.7437,200600.0
2014-06-10 10:30:00,26.41,26.41,26.33,26.33,254200.0,20.7437,20.7437,20.6809,20.6809,254200.0
2014-06-10 10:40:00,26.33,26.36,26.33,26.35,200200.0,20.6809,20.7044,20.6809,20.6966,200200.0
2014-06-10 10:50:00,26.35,26.36,26.33,26.35,284800.0,20.6966,20.7044,20.6809,20.6966,284800.0
2014-06-10 11:00:00,26.35,26.39,26.35,26.37,1308400.0,20.6966,20.728,20.6966,20.7123,1308400.0
2014-06-10 11:10:00,26.37,26.38,26.35,26.38,185400.0,20.7123,20.7201,20.6966,20.7201,185400.0
2014-06-10 11:20:00,26.38,26.39,26.36,26.39,726400.0,20.7201,20.728,20.7044,20.728,726400.0
2014-06-10 11:30:00,26.39,26.42,26.38,26.42,418200.0,20.728,20.7516,20.7201,20.7516,418200.0
2014-06-10 11:40:00,26.42,26.43,26.4,26.43,430800.0,20.7516,20.7594,20.7359,20.7594,430800.0
2014-06-10 11:50:00,26.43,26.49,26.41,26.48,368200.0,20.7594,20.8065,20.7437,20.7987,368200.0
2014-06-10 12:00:00,26.48,26.5,26.47,26.47,166000.0,20.7987,20.8144,20.7908,20.7908,166000.0
2014-06-10 12:10:00,26.47,26.48,26.46,26.48,189200.0,20.7908,20.7987,20.783,20.7987,189200.0
2014-06-10 12:20:00,26.48,26.51,26.48,26.5,164000.0,20.7987,20.8223,20.7987,20.8144,164000.0
2014-06-10 12:30:00,26.5,26.51,26.5,26.5,240000.0,20.8144,20.8223,20.8144,20.8144,240000.0
2014-06-10 12:40:00,26.5,26.53,26.49,26.53,284400.0,20.8144,20.838,20.8065,20.838,284400.0
2014-06-10 12:50:00,26.53,26.54,26.51,26.53,241000.0,20.838,20.8458,20.8223,20.838,241000.0
2014-06-10 13:00:00,26.52,26.53,26.49,26.49,240800.0,20.8301,20.838,20.8065,20.8065,240800.0
2014-06-10 13:10:00,26.49,26.49,26.45,26.45,191400.0,20.8065,20.8065,20.7751,20.7751,191400.0
2014-06-10 13:20:00,26.45,26.45,26.43,26.45,179400.0,20.7751,20.7751,20.7594,20.7751,179400.0
2014-06-10 13:30:00,26.44,26.45,26.43,26.43,192600.0,20.7673,20.7751,20.7594,20.7594,192600.0
2014-06-10 13:40:00,26.43,26.45,26.42,26.43,507800.0,20.7594,20.7751,20.7516,20.7594,507800.0
2014-06-10 13:50:00,26.43,26.46,26.42,26.46,178400.0,20.7594,20.783,20.7516,20.783,178400.0
2014-06-10 14:00:00,26.46,26.47,26.44,26.45,203600.0,20.783,20.7908,20.7673,20.7751,203600.0
2014-06-10 14:10:00,26.44,26.45,26.42,26.43,198200.0,20.7673,20.7751,20.7516,20.7594,198200.0
2014-06-10 14:20:00,26.43,26.46,26.43,26.45,169800.0,20.7594,20.783,20.7594,20.7751,169800.0
2014-06-10 14:30:00,26.45,26.45,26.43,26.45,309200.0,20.7751,20.7751,20.7594,20.7751,309200.0
2014-06-10 14:40:00,26.44,26.45,26.43,26.43,158200.0,20.7673,20.7751,20.7594,20.7594,158200.0
2014-06-10 14:50:00,26.43,26.44,26.43,26.43,262400.0,20.7594,20.7673,20.7594,20.7594,262400.0
2014-06-10 15:00:00,26.43,26.44,26.41,26.42,709200.0,20.7594,20.7673,20.7437,20.7516,709200.0
2014-06-10 15:10:00,26.42,26.42,26.41,26.42,194400.0,20.7516,20.7516,20.7437,20.7516,194400.0
2014-06-10 15:20:00,26.42,26.45,26.42,26.43,226000.0,20.7516,20.7751,20.7516,20.7594,226000.0
2014-06-10 15:30:00,26.43,26.44,26.43,26.43,351200.0,20.7594,20.7673,20.7594,20.7594,351200.0
2014-06-10 15:40:00,26.43,26.43,26.42,26.43,579600.0,20.7594,20.7594,20.7516,20.7594,579600.0
2014-06-10 15:50:00,26.43,26.44,26.42,26.43,990200.0,20.7594,20.7673,20.7516,20.7594,990200.0
2014-06-11 09:30:00,26.31,26.4,26.27,26.33,747200.0,20.6652,20.7359,20.6337,20.6809,747200.0
2014-06-11 09:40:00,26.34,26.35,26.28,26.34,433800.0,20.6887,20.6966,20.6416,20.6887,433800.0
2014-06-11 09:50:00,26.33,26.35,26.31,26.34,481200.0,20.6809,20.6966,20.6652,20.6887,481200.0
2014-06-11 10:00:00,26.34,26.37,26.32,26.35,278800.0,20.6887,20.7123,20.673,20.6966,278800.0
2014-06-11 10:10:00,26.35,26.36,26.33,26.34,149800.0,20.6966,20.7044,20.6809,20.6887,149800.0
2014-06-11 10:20:00,26.34,26.36,26.32,26.34,246400.0,20.6887,20.7044,20.673,20.6887,246400.0
2014-06-11 10:30:00,26.33,26.38,26.33,26.35,702600.0,20.6809,20.7201,20.6809,20.6966,702600.0
2014-06-11 10:40:00,26.35,26.39,26.35,26.38,167400.0,20.6966,20.728,20.6966,20.7201,167400.0
2014-06-11 10:50:00,26.38,26.39,26.36,26.36,191600.0,20.7201,20.728,20.7044,20.7044,191600.0
2014-06-11 11:00:00,26.36,26.4,26.36,26.39,131400.0,20.7044,20.7359,20.7044,20.728,131400.0
2014-06-11 11:10:00,26.39,26.39,26.32,26.32,285800.0,20.728,20.728,20.673,20.673,285800.0
2014-06-11 11:20:00,26.32,26.32,26.3,26.31,435600.0,20.673,20.673,20.6573,20.6652,435600.0
2014-06-11 11:30:00,26.31,26.32,26.29,26.3,290400.0,20.6652,20.673,20.6495,20.6573,290400.0
2014-06-11 11:40:00,26.3,26.31,26.28,26.28,395200.0,20.6573,20.6652,20.6416,20.6416,395200.0
2014-06-11 11:50:00,26.28,26.31,26.28,26.31,355000.0,20.6416,20.6652,20.6416,20.6652,355000.0
2014-06-11 12:00:00,26.31,26.33,26.31,26.33,642200.0,20.6652,20.6809,20.6652,20.6809,642200.0
2014-06-11 12:10:00,26.33,26.35,26.32,26.33,170200.0,20.6809,20.6966,20.673,20.6809,170200.0
2014-06-11 12:20:00,26.33,26.35,26.32,26.34,288200.0,20.6809,20.6966,20.673,20.6887,288200.0
2014-06-11 12:30:00,26.34,26.35,26.33,26.33,148800.0,20.6887,20.6966,20.6809,20.6809,148800.0
2014-06-11 12:40:00,26.33,26.34,26.31,26.32,205000.0,20.6809,20.6887,20.6652,20.673,205000.0
2014-06-11 12:50:00,26.33,26.35,26.3,26.34,376000.0,20.6809,20.6966,20.6573,20.6887,376000.0
2014-06-11 13:00:00,26.35,26.35,26.33,26.33,1103200.0,20.6966,20.6966,20.6809,20.6809,1103200.0
2014-06-11 13:10:00,26.34,26.35,26.33,26.34,217000.0,20.6887,20.6966,20.6809,20.6887,217000.0
2014-06-11 13:20:00,26.33,26.34,26.32,26.34,111400.0,20.6809,20.6887,20.673,20.6887,111400.0
2014-06-11 13:30:00,26.34,26.34,26.32,26.33,128400.0,20.6887,20.6887,20.673,20.6809,128400.0
2014-06-11 13:40:00,26.32,26.33,26.3,26.31,166400.0,20.673,20.6809,20.6573,20.6652,166400.0
2014-06-11 13:50:00,26.31,26.31,26.29,26.29,311000.0,20.6652,20.6652,20.6495,20.6495,311000.0
2014-06-11 14:00:00,26.29,26.31,26.28,26.3,472400.0,20.6495,20.6652,20.6416,20.6573,472400.0
2014-06-11 14:10:00,26.3,26.31,26.28,26.3,928400.0,20.6573,20.6652,20.6416,20.6573,928400.0
2014-06-11 14:20:00,26.3,26.32,26.28,26.31,283800.0,20.6573,20.673,20.6416,20.6652,283800.0
2014-06-11 14:30:00,26.31,26.32,26.3,26.32,138400.0,20.6652,20.673,20.6573,20.673,138400.0
2014-06-11 14:40:00,26.32,26.34,26.31,26.31,569000.0,20.673,20.6887,20.6652,20.6652,569000.0
2014-06-11 14:50:00,26.31,26.33,26.29,26.33,472400.0,20.6652,20.6809,20.6495,20.6809,472400.0
2014-06-11 15:00:00,26.33,26.34,26.32,26.32,419200.0,20.6809,20.6887,20.673,20.673,419200.0
2014-06-11 15:10:00,26.33,26.34,26.32,26.33,1230600.0,20.6809,20.6887,20.673,20.6809,1230600.0
2014-06-11 15:20:00,26.33,26.34,26.33,26.34,350400.0,20.6809,20.6887,20.6809,20.6887,350400.0
2014-06-11 15:30:00,26.34,26.36,26.34,26.35,374400.0,20.6887,20.7044,20.6887,20.6966,374400.0
2014-06-11 15:40:00,26.36,26.36,26.35,26.36,339600.0,20.7044,20.7044,20.6966,20.7044,339600.0
2014-06-11 15:50:00,26.36,26.36,26.33,26.36,1666400.0,20.7044,20.7044,20.6809,20.7044,1666400.0
2014-06-12 09:30:00,26.25,26.38,26.25,26.31,797600.0,20.618,20.7201,20.618,20.6652,797600.0
2014-06-12 09:40:00,26.31,26.32,26.3,26.31,648600.0,20.6652,20.673,20.6573,20.6652,648600.0
2014-06-12 09:50:00,26.31,26.32,26.27,26.27,499400.0,20.6652,20.673,20.6337,20.6337,499400.0
2014-06-12 10:00:00,26.27,26.3,26.26,26.27,589400.0,20.6337,20.6573,20.6259,20.6337,589400.0
2014-06-12 10:10:00,26.28,26.3,26.25,26.3,442800.0,20.6416,20.6573,20.618,20.6573,442800.0
2014-06-12 10:20:00,26.3,26.32,26.27,26.28,295000.0,20.6573,20.673,20.6337,20.6416,295000.0
2014-06-12 10:30:00,26.28,26.32,26.27,26.29,416000.0,20.6416,20.673,20.6337,20.6495,416000.0
2014-06-12 10:40:00,26.28,26.3,26.25,26.26,395200.0,20.6416,20.6573,20.618,20.6259,395200.0
2014-06-12 10:50:00,26.26,26.27,26.24,26.26,239800.0,20.6259,20.6337,20.6102,20.6259,239800.0
2014-06-12 11:00:00,26.26,26.28,26.25,26.27,332400.0,20.6259,20.6416,20.618,20.6337,332400.0
2014-06-12 11:10:00,26.28,26.29,26.27,26.29,567600.0,20.6416,20.6495,20.6337,20.6495,567600.0
2014-06-12 11:20:00,26.29,26.34,26.28,26.34,440000.0,20.6495,20.6887,20.6416,20.6887,440000.0
2014-06-12 11:30:00,26.34,26.38,26.33,26.36,453200.0,20.6887,20.7201,20.6809,20.7044,453200.0
2014-06-12 11:40:00,26.36,26.39,26.35,26.38,381200.0,20.7044,20.728,20.6966,20.7201,381200.0
2014-06-12 11:50:00,26.38,26.38,26.35,26.36,270400.0,20.7201,20.7201,20.6966,20.7044,270400.0
2014-06-12 12:00:00,26.36,26.4,26.36,26.38,278200.0,20.7044,20.7359,20.7044,20.7201,278200.0
2014-06-12 12:10:00,26.38,26.38,26.38,26.38,170200.0,20.7201,20.7201,20.7201,20.7201,170200.0
2014-06-12 12:20:00,26.38,26.39,26.36,26.36,358000.0,20.7201,20.728,20.7044,20.7044,358000.0
2014-06-12 12:30:00,26.36,26.36,26.34,26.34,72200.0,20.7044,20.7044,20.6887,20.6887,72200.0
2014-06-12 12:40:00,26.34,26.36,26.32,26.35,227800.0,20.6887,20.7044,20.673,20.6966,227800.0
2014-06-12 12:50:00,26.36,26.36,26.32,26.34,284000.0,20.7044,20.7044,20.673,20.6887,284000.0
2014-06-12 13:00:00,26.34,26.36,26.32,26.34,446200.0,20.6887,20.7044,20.673,20.6887,446200.0
2014-06-12 13:10:00,26.34,26.35,26.32,26.34,297600.0,20.6887,20.6966,20.673,20.6887,297600.0
2014-06-12 13:20:00,26.34,26.35,26.31,26.31,260800.0,20.6887,20.6966,20.6652,20.6652,260800.0
2014-06-12 13:30:00,26.31,26.31,26.27,26.28,181600.0,20.6652,20.6652,20.6337,20.6416,181600.0
2014-06-12 13:40:00,26.28,26.29,26.22,26.24,306400.0,20.6416,20.6495,20.5945,20.6102,306400.0
2014-06-12 13:50:00,26.24,26.25,26.21,26.23,391200.0,20.6102,20.618,20.5866,20.6023,391200.0
2014-06-12 14:00:00,26.24,26.24,26.21,26.21,372200.0,20.6102,20.6102,20.5866,20.5866,372200.0
2014-06-12 14:10:00,26.21,26.27,26.21,26.26,318000.0,20.5866,20.6337,20.5866,20.6259,318000.0
2014-06-12 14:20:00,26.26,26.26,26.24,26.25,155000.0,20.6259,20.6259,20.6102,20.618,155000.0
2014-06-12 14:30:00,26.25,26.25,26.22,26.24,925600.0,20.618,20.618,20.5945,20.6102,925600.0
2014-06-12 14:40:00,26.24,26.31,26.24,26.3,383000.0,20.6102,20.6652,20.6102,20.6573,383000.0
2014-06-12 14:50:00,26.3,26.3,26.27,26.29,285800.0,20.6573,20.6573,20.6337,20.6495,285800.0
2014-06-12 15:00:00,26.29,26.3,26.25,26.25,539000.0,20.6495,20.6573,20.618,20.618,539000.0
2014-06-12 15:10:00,26.25,26.26,26.23,26.25,265200.0,20.618,20.6259,20.6023,20.618,265200.0
2014-06-12 15:20:00,26.25,26.28,26.24,26.25,377000.0,20.618,20.6416,20.6102,20.618,377000.0
2014-06-12 15:30:00,26.25,26.26,26.23,26.23,362200.0,20.618,20.6259,20.6023,20.6023,362200.0
2014-06-12 15:40:00,26.23,26.29,26.23,26.26,644000.0,20.6023,20.6495,20.6023,20.6259,644000.0
2014-06-12 15:50:00,26.26,26.36,26.26,26.34,2083800.0,20.6259,20.7044,20.6259,20.6887,2083800.0
2014-06-13 09:30:00,26.33,26.33,26.19,26.2,672000.0,20.6809,20.6809,20.5709,20.5788,672000.0
2014-06-13 09:40:00,26.19,26.25,26.18,26.23,427400.0,20.5709,20.618,20.5631,20.6023,427400.0
2014-06-13 09:50:00,26.23,26.27,26.2,26.25,395000.0,20.6023,20.6337,20.5788,20.618,395000.0
2014-06-13 10:00:00,26.25,26.29,26.24,26.29,737400.0,20.618,20.6495,20.6102,20.6495,737400.0
2014-06-13 10:10:00,26.29,26.3,26.28,26.29,470800.0,20.6495,20.6573,20.6416,20.6495,470800.0
2014-06-13 10:20:00,26.29,26.32,26.28,26.3,1526600.0,20.6495,20.673,20.6416,20.6573,1526600.0
2014-06-13 10:30:00,26.3,26.37,26.3,26.36,356800.0,20.6573,20.7123,20.6573,20.7044,356800.0
2014-06-13 10:40:00,26.36,26.36,26.35,26.35,245600.0,20.7044,20.7044,20.6966,20.6966,245600.0
2014-06-13 10:50:00,26.35,26.36,26.34,26.35,232600.0,20.6966,20.7044,20.6887,20.6966,232600.0
2014-06-13 11:00:00,26.36,26.38,26.35,26.36,208600.0,20.7044,20.7201,20.6966,20.7044,208600.0
2014-06-13 11:10:00,26.36,26.37,26.33,26.33,139800.0,20.7044,20.7123,20.6809,20.6809,139800.0
2014-06-13 11:20:00,26.34,26.34,26.29,26.3,225800.0,20.6887,20.6887,20.6495,20.6573,225800.0
2014-06-13 11:30:00,26.3,26.3,26.28,26.29,201600.0,20.6573,20.6573,20.6416,20.6495,201600.0
2014-06-13 11:40:00,26.3,26.3,26.29,26.3,130400.0,20.6573,20.6573,20.6495,20.6573,130400.0
2014-06-13 11:50:00,26.3,26.31,26.3,26.31,57600.0,20.6573,20.6652,20.6573,20.6652,57600.0
2014-06-13 12:00:00,26.31,26.31,26.29,26.29,87600.0,20.6652,20.6652,20.6495,20.6495,87600.0
2014-06-13 12:10:00,26.3,26.3,26.28,26.29,123800.0,20.6573,20.6573,20.6416,20.6495,123800.0
2014-06-13 12:20:00,26.29,26.29,26.28,26.29,94600.0,20.6495,20.6495,20.6416,20.6495,94600.0
2014-06-13 12:30:00,26.29,26.3,26.29,26.29,127400.0,20.6495,20.6573,20.6495,20.6495,127400.0
2014-06-13 12:40:00,26.29,26.3,26.25,26.25,495600.0,20.6495,20.6573,20.618,20.618,495600.0
2014-06-13 12:50:00,26.25,26.25,26.24,26.24,156000.0,20.618,20.618,20.6102,20.6102,156000.0
2014-06-13 13:00:00,26.24,26.25,26.24,26.25,122200.0,20.6102,20.618,20.6102,20.618,122200.0
2014-06-13 13:10:00,26.25,26.25,26.22,26.24,298400.0,20.618,20.618,20.5945,20.6102,298400.0
2014-06-13 13:20:00,26.24,26.27,26.24,26.26,232200.0,20.6102,20.6337,20.6102,20.6259,232200.0
2014-06-13 13:30:00,26.26,26.28,26.24,26.25,1068800.0,20.6259,20.6416,20.6102,20.618,1068800.0
2014-06-13 13:40:00,26.25,26.27,26.25,26.25,139000.0,20.618,20.6337,20.618,20.618,139000.0
2014-06-13 13:50:00,26.25,26.26,26.25,26.25,363800.0,20.618,20.6259,20.618,20.618,363800.0
2014-06-13 14:00:00,26.25,26.25,26.24,26.25,212600.0,20.618,20.618,20.6102,20.618,212600.0
2014-06-13 14:10:00,26.25,26.28,26.25,26.28,529600.0,20.618,20.6416,20.618,20.6416,529600.0
2014-06-13 14:20:00,26.28,26.29,26.27,26.28,482400.0,20.6416,20.6495,20.6337,20.6416,482400.0
2014-06-13 14:30:00,26.28,26.29,26.27,26.28,240600.0,20.6416,20.6495,20.6337,20.6416,240600.0
2014-06-13 14:40:00,26.28,26.29,26.28,26.29,197800.0,20.6416,20.6495,20.6416,20.6495,197800.0
2014-06-13 14:50:00,26.29,26.3,26.28,26.3,268000.0,20.6495,20.6573,20.6416,20.6573,268000.0
2014-06-13 15:00:00,26.3,26.3,26.27,26.28,572200.0,20.6573,20.6573,20.6337,20.6416,572200.0
2014-06-13 15:10:00,26.27,26.28,26.23,26.24,226000.0,20.6337,20.6416,20.6023,20.6102,226000.0
2014-06-13 15:20:00,26.24,26.24,26.2,26.2,287800.0,20.6102,20.6102,20.5788,20.5788,287800.0
2014-06-13 15:30:00,26.2,26.21,26.17,26.18,561400.0,20.5788,20.5866,20.5552,20.5631,561400.0
2014-06-13 15:40:00,26.18,26.19,26.15,26.17,678800.0,20.5631,20.5709,20.5395,20.5552,678800.0
2014-06-13 15:50:00,26.17,26.25,26.17,26.24,1780000.0,20.5552,20.618,20.5552,20.6102,1780000.0
2014-06-16 09:30:00,26.19,26.24,26.13,26.19,388000.0,20.5709,20.6102,20.5238,20.5709,388000.0
2014-06-16 09:40:00,26.19,26.2,26.15,26.18,245000.0,20.5709,20.5788,20.5395,20.5631,245000.0
2014-06-16 09:50:00,26.18,26.18,26.13,26.14,157200.0,20.5631,20.5631,20.5238,20.5316,157200.0
2014-06-16 10:00:00,26.15,26.23,26.14,26.19,242600.0,20.5395,20.6023,20.5316,20.5709,242600.0
2014-06-16 10:10:00,26.19,26.22,26.18,26.18,197400.0,20.5709,20.5945,20.5631,20.5631,197400.0
2014-06-16 10:20:00,26.19,26.2,26.16,26.16,218400.0,20.5709,20.5788,20.5473,20.5473,218400.0
2014-06-16 10:30:00,26.16,26.18,26.14,26.14,198000.0,20.5473,20.5631,20.5316,20.5316,198000.0
2014-06-16 10:40:00,26.14,26.17,26.13,26.16,170800.0,20.5316,20.5552,20.5238,20.5473,170800.0
2014-06-16 10:50:00,26.16,26.16,26.13,26.13,294600.0,20.5473,20.5473,20.5238,20.5238,294600.0
2014-06-16 11:00:00,26.13,26.13,26.1,26.11,200000.0,20.5238,20.5238,20.5002,20.5081,200000.0
2014-06-16 11:10:00,26.11,26.11,26.07,26.07,156000.0,20.5081,20.5081,20.4767,20.4767,156000.0
2014-06-16 11:20:00,26.07,26.11,26.06,26.11,231400.0,20.4767,20.5081,20.4688,20.5081,231400.0
2014-06-16 11:30:00,26.11,26.13,26.1,26.11,303600.0,20.5081,20.5238,20.5002,20.5081,303600.0
2014-06-16 11:40:00,26.11,26.12,26.1,26.11,154400.0,20.5081,20.5159,20.5002,20.5081,154400.0
2014-06-16 11:50:00,26.1,26.12,26.1,26.12,110800.0,20.5002,20.5159,20.5002,20.5159,110800.0
2014-06-16 12:00:00,26.12,26.14,26.11,26.13,129800.0,20.5159,20.5316,20.5081,20.5238,129800.0
2014-06-16 12:10:00,26.13,26.14,26.13,26.13,187400.0,20.5238,20.5316,20.5238,20.5238,187400.0
2014-06-16 12:20:00,26.13,26.14,26.11,26.14,526400.0,20.5238,20.5316,20.5081,20.5316,526400.0
2014-06-16 12:30:00,26.14,26.14,26.11,26.13,350400.0,20.5316,20.5316,20.5081,20.5238,350400.0
2014-06-16 12:40:00,26.13,26.13,26.11,26.13,305800.0,20.5238,20.5238,20.5081,20.5238,305800.0
2014-06-16 12:50:00,26.13,26.15,26.13,26.15,159400.0,20.5238,20.5395,20.5238,20.5395,159400.0
2014-06-16 13:00:00,26.15,26.16,26.14,26.16,323000.0,20.5395,20.5473,20.5316,20.5473,323000.0
2014-06-16 13:10:00,26.16,26.17,26.15,26.16,213600.0,20.5473,20.5552,20.5395,20.5473,213600.0
2014-06-16 13:20:00,26.17,26.18,26.15,26.16,207400.0,20.5552,20.5631,20.5395,20.5473,207400.0
2014-06-16 13:30:00,26.16,26.17,26.12,26.12,131400.0,20.5473,20.5552,20.5159,20.5159,131400.0
2014-06-16 13:40:00,26.12,26.13,26.11,26.11,46800.0,20.5159,20.5238,20.5081,20.5081,46800.0
2014-06-16 13:50:00,26.11,26.11,26.1,26.1,105200.0,20.5081,20.5081,20.5002,20.5002,105200.0
2014-06-16 14:00:00,26.11,26.11,26.1,26.11,180200.0,20.5081,20.5081,20.5002,20.5081,180200.0
2014-06-16 14:10:00,26.11,26.11,26.1,26.11,142200.0,20.5081,20.5081,20.5002,20.5081,142200.0
2014-06-16 14:20:00,26.1,26.14,26.1,26.14,261800.0,20.5002,20.5316,20.5002,20.5316,261800.0
2014-06-16 14:30:00,26.14,26.15,26.13,26.15,325600.0,20.5316,20.5395,20.5238,20.5395,325600.0
2014-06-16 14:40:00,26.15,26.15,26.13,26.14,171600.0,20.5395,20.5395,20.5238,20.5316,171600.0
2014-06-16 14:50:00,26.14,26.15,26.13,26.13,505600.0,20.5316,20.5395,20.5238,20.5238,505600.0
2014-06-16 15:00:00,26.13,26.13,26.11,26.11,280400.0,20.5238,20.5238,20.5081,20.5081,280400.0
2014-06-16 15:10:00,26.11,26.11,26.09,26.1,349400.0,20.5081,20.5081,20.4924,20.5002,349400.0
2014-06-16 15:20:00,26.1,26.14,26.1,26.12,253600.0,20.5002,20.5316,20.5002,20.5159,253600.0
2014-06-16 15:30:00,26.12,26.14,26.12,26.13,272200.0,20.5159,20.5316,20.5159,20.5238,272200.0
2014-06-16 15:40:00,26.13,26.16,26.12,26.14,343600.0,20.5238,20.5473,20.5159,20.5316,343600.0
2014-06-16 15:50:00,26.13,26.2,26.13,26.17,1445400.0,20.5238,20.5788,20.5238,20.5552,1445400.0
2014-06-17 09:30:00,26.14,26.18,26.02,26.08,737000.0,20.5316,20.5631,20.4374,20.4845,737000.0
2014-06-17 09:40:00,26.08,26.1,26.05,26.08,569800.0,20.4845,20.5002,20.4609,20.4845,569800.0
2014-06-17 09:50:00,26.08,26.15,26.07,26.09,620000.0,20.4845,20.5395,20.4767,20.4924,620000.0
2014-06-17 10:00:00,26.09,26.15,26.08,26.14,375600.0,20.4924,20.5395,20.4845,20.5316,375600.0
2014-06-17 10:10:00,26.14,26.16,26.11,26.12,577000.0,20.5316,20.5473,20.5081,20.5159,577000.0
2014-06-17 10:20:00,26.12,26.12,26.09,26.1,290400.0,20.5159,20.5159,20.4924,20.5002,290400.0
2014-06-17 10:30:00,26.09,26.1,26.05,26.08,497800.0,20.4924,20.5002,20.4609,20.4845,497800.0
2014-06-17 10:40:00,26.08,26.09,26.05,26.05,227200.0,20.4845,20.4924,20.4609,20.4609,227200.0
2014-06-17 10:50:00,26.06,26.06,26.03,26.04,427200.0,20.4688,20.4688,20.4452,20.4531,427200.0
2014-06-17 11:00:00,26.03,26.04,26.0,26.01,561200.0,20.4452,20.4531,20.4217,20.4295,561200.0
2014-06-17 11:10:00,26.01,26.04,26.0,26.02,432800.0,20.4295,20.4531,20.4217,20.4374,432800.0
2014-06-17 11:20:00,26.02,26.05,26.01,26.05,280600.0,20.4374,20.4609,20.4295,20.4609,280600.0
2014-06-17 11:30:00,26.05,26.07,26.04,26.06,173200.0,20.4609,20.4767,20.4531,20.4688,173200.0
2014-06-17 11:40:00,26.06,26.07,26.04,26.06,174800.0,20.4688,20.4767,20.4531,20.4688,174800.0
2014-06-17 11:50:00,26.06,26.06,26.04,26.05,188000.0,20.4688,20.4688,20.4531,20.4609,188000.0
2014-06-17 12:00:00,26.05,26.05,26.04,26.04,150800.0,20.4609,20.4609,20.4531,20.4531,150800.0
2014-06-17 12:10:00,26.04,26.05,26.03,26.04,191600.0,20.4531,20.4609,20.4452,20.4531,191600.0
2014-06-17 12:20:00,26.03,26.04,26.03,26.03,274600.0,20.4452,20.4531,20.4452,20.4452,274600.0
2014-06-17 12:30:00,26.03,26.06,26.03,26.05,129400.0,20.4452,20.4688,20.4452,20.4609,129400.0
2014-06-17 12:40:00,26.05,26.07,26.05,26.07,222600.0,20.4609,20.4767,20.4609,20.4767,222600.0
2014-06-17 12:50:00,26.07,26.07,26.05,26.05,111200.0,20.4767,20.4767,20.4609,20.4609,111200.0
2014-06-17 13:00:00,26.05,26.05,26.02,26.03,322600.0,20.4609,20.4609,20.4374,20.4452,322600.0
2014-06-17 13:10:00,26.03,26.04,26.02,26.03,290600.0,20.4452,20.4531,20.4374,20.4452,290600.0
2014-06-17 13:20:00,26.03,26.03,26.0,26.0,231000.0,20.4452,20.4452,20.4217,20.4217,231000.0
2014-06-17 13:30:00,26.01,26.06,26.0,26.05,323600.0,20.4295,20.4688,20.4217,20.4609,323600.0
2014-06-17 13:40:00,26.05,26.07,26.05,26.06,394000.0,20.4609,20.4767,20.4609,20.4688,394000.0
2014-06-17 13:50:00,26.06,26.09,26.05,26.08,178800.0,20.4688,20.4924,20.4609,20.4845,178800.0
2014-06-17 14:00:00,26.08,26.09,26.07,26.09,204200.0,20.4845,20.4924,20.4767,20.4924,204200.0
2014-06-17 14:10:00,26.09,26.1,26.08,26.1,141800.0,20.4924,20.5002,20.4845,20.5002,141800.0
2014-06-17 14:20:00,26.1,26.11,26.09,26.11,212600.0,20.5002,20.5081,20.4924,20.5081,212600.0
2014-06-17 14:30:00,26.1,26.11,26.1,26.11,69000.0,20.5002,20.5081,20.5002,20.5081,69000.0
2014-06-17 14:40:00,26.11,26.13,26.1,26.12,164800.0,20.5081,20.5238,20.5002,20.5159,164800.0
2014-06-17 14:50:00,26.13,26.13,26.11,26.12,128800.0,20.5238,20.5238,20.5081,20.5159,128800.0
2014-06-17 15:00:00,26.12,26.14,26.11,26.11,203200.0,20.5159,20.5316,20.5081,20.5081,203200.0
2014-06-17 15:10:00,26.11,26.13,26.11,26.11,186000.0,20.5081,20.5238,20.5081,20.5081,186000.0
2014-06-17 15:20:00,26.12,26.13,26.1,26.11,258800.0,20.5159,20.5238,20.5002,20.5081,258800.0
2014-06-17 15:30:00,26.11,26.13,26.11,26.12,254600.0,20.5081,20.5238,20.5081,20.5159,254600.0
2014-06-17 15:40:00,26.12,26.13,26.1,26.1,661600.0,20.5159,20.5238,20.5002,20.5002,661600.0
2014-06-17 15:50:00,26.1,26.11,26.07,26.11,1472000.0,20.5002,20.5081,20.4767,20.5081,1472000.0
2014-06-18 09:30:00,26.14,26.14,26.02,26.04,452600.0,20.5316,20.5316,20.4374,20.4531,452600.0
2014-06-18 09:40:00,26.04,26.07,26.0,26.02,353800.0,20.4531,20.4767,20.4217,20.4374,353800.0
2014-06-18 09:50:00,26.02,26.08,26.02,26.07,615000.0,20.4374,20.4845,20.4374,20.4767,615000.0
2014-06-18 10:00:00,26.07,26.11,26.04,26.1,274000.0,20.4767,20.5081,20.4531,20.5002,274000.0
2014-06-18 10:10:00,26.09,26.12,26.07,26.11,210000.0,20.4924,20.5159,20.4767,20.5081,210000.0
2014-06-18 10:20:00,26.11,26.13,26.09,26.09,157800.0,20.5081,20.5238,20.4924,20.4924,157800.0
2014-06-18 10:30:00,26.09,26.1,26.07,26.09,128200.0,20.4924,20.5002,20.4767,20.4924,128200.0
2014-06-18 10:40:00,26.08,26.11,26.07,26.11,137600.0,20.4845,20.5081,20.4767,20.5081,137600.0
2014-06-18 10:50:00,26.11,26.15,26.11,26.13,212400.0,20.5081,20.5395,20.5081,20.5238,212400.0
2014-06-18 11:00:00,26.13,26.18,26.12,26.18,198600.0,20.5238,20.5631,20.5159,20.5631,198600.0
2014-06-18 11:10:00,26.18,26.18,26.17,26.18,190800.0,20.5631,20.5631,20.5552,20.5631,190800.0
2014-06-18 11:20:00,26.18,26.23,26.18,26.23,435800.0,20.5631,20.6023,20.5631,20.6023,435800.0
2014-06-18 11:30:00,26.23,26.23,26.2,26.21,906600.0,20.6023,20.6023,20.5788,20.5866,906600.0
2014-06-18 11:40:00,26.21,26.22,26.2,26.21,306000.0,20.5866,20.5945,20.5788,20.5866,306000.0
2014-06-18 11:50:00,26.21,26.22,26.19,26.21,400400.0,20.5866,20.5945,20.5709,20.5866,400400.0
2014-06-18 12:00:00,26.21,26.22,26.2,26.21,287800.0,20.5866,20.5945,20.5788,20.5866,287800.0
2014-06-18 12:10:00,26.2,26.23,26.2,26.23,288600.0,20.5788,20.6023,20.5788,20.6023,288600.0
2014-06-18 12:20:00,26.23,26.26,26.22,26.25,278600.0,20.6023,20.6259,20.5945,20.618,278600.0
2014-06-18 12:30:00,26.25,26.26,26.24,26.25,156000.0,20.618,20.6259,20.6102,20.618,156000.0
2014-06-18 12:40:00,26.25,26.26,26.25,26.25,109600.0,20.618,20.6259,20.618,20.618,109600.0
2014-06-18 12:50:00,26.26,26.28,26.25,26.28,114000.0,20.6259,20.6416,20.618,20.6416,114000.0
2014-06-18 13:00:00,26.28,26.3,26.27,26.3,152800.0,20.6416,20.6573,20.6337,20.6573,152800.0
2014-06-18 13:10:00,26.3,26.31,26.29,26.3,142800.0,20.6573,20.6652,20.6495,20.6573,142800.0
2014-06-18 13:20:00,26.3,26.31,26.29,26.3,208200.0,20.6573,20.6652,20.6495,20.6573,208200.0
2014-06-18 13:30:00,26.3,26.31,26.24,26.24,167600.0,20.6573,20.6652,20.6102,20.6102,167600.0
2014-06-18 13:40:00,26.24,26.24,26.19,26.21,531400.0,20.6102,20.6102,20.5709,20.5866,531400.0
2014-06-18 13:50:00,26.21,26.23,26.21,26.21,255600.0,20.5866,20.6023,20.5866,20.5866,255600.0
2014-06-18 14:00:00,26.21,26.35,26.16,26.27,606400.0,20.5866,20.6966,20.5473,20.6337,606400.0
2014-06-18 14:10:00,26.27,26.34,26.27,26.33,440000.0,20.6337,20.6887,20.6337,20.6809,440000.0
2014-06-18 14:20:00,26.34,26.36,26.32,26.33,233800.0,20.6887,20.7044,20.673,20.6809,233800.0
2014-06-18 14:30:00,26.33,26.36,26.33,26.33,595800.0,20.6809,20.7044,20.6809,20.6809,595800.0
2014-06-18 14:40:00,26.33,26.33,26.3,26.31,204800.0,20.6809,20.6809,20.6573,20.6652,204800.0
2014-06-18 14:50:00,26.31,26.34,26.31,26.33,208200.0,20.6652,20.6887,20.6652,20.6809,208200.0
2014-06-18 15:00:00,26.33,26.39,26.33,26.36,363200.0,20.6809,20.728,20.6809,20.7044,363200.0
2014-06-18 15:10:00,26.36,26.36,26.34,26.36,266800.0,20.7044,20.7044,20.6887,20.7044,266800.0
2014-06-18 15:20:00,26.36,26.36,26.32,26.36,438400.0,20.7044,20.7044,20.673,20.7044,438400.0
2014-06-18 15:30:00,26.36,26.36,26.33,26.35,430400.0,20.7044,20.7044,20.6809,20.6966,430400.0
2014-06-18 15:40:00,26.35,26.38,26.34,26.36,593200.0,20.6966,20.7201,20.6887,20.7044,593200.0
2014-06-18 15:50:00,26.36,26.38,26.3,26.33,3256400.0,20.7044,20.7201,20.6573,20.6809,3256400.0
2014-06-19 09:30:00,26.36,26.4,26.25,26.4,556200.0,20.7044,20.7359,20.618,20.7359,556200.0
2014-06-19 09:40:00,26.39,26.42,26.38,26.41,454800.0,20.728,20.7516,20.7201,20.7437,454800.0
2014-06-19 09:50:00,26.41,26.41,26.36,26.38,398600.0,20.7437,20.7437,20.7044,20.7201,398600.0
2014-06-19 10:00:00,26.39,26.43,26.37,26.43,550000.0,20.728,20.7594,20.7123,20.7594,550000.0
2014-06-19 10:10:00,26.43,26.47,26.41,26.43,335800.0,20.7594,20.7908,20.7437,20.7594,335800.0
2014-06-19 10:20:00,26.43,26.43,26.4,26.42,188600.0,20.7594,20.7594,20.7359,20.7516,188600.0
2014-06-19 10:30:00,26.42,26.43,26.36,26.38,212600.0,20.7516,20.7594,20.7044,20.7201,212600.0
2014-06-19 10:40:00,26.38,26.39,26.37,26.39,144200.0,20.7201,20.728,20.7123,20.728,144200.0
2014-06-19 10:50:00,26.39,26.4,26.36,26.4,464200.0,20.728,20.7359,20.7044,20.7359,464200.0
2014-06-19 11:00:00,26.4,26.45,26.4,26.44,349600.0,20.7359,20.7751,20.7359,20.7673,349600.0
2014-06-19 11:10:00,26.43,26.47,26.43,26.46,339200.0,20.7594,20.7908,20.7594,20.783,339200.0
2014-06-19 11:20:00,26.46,26.47,26.43,26.44,208400.0,20.783,20.7908,20.7594,20.7673,208400.0
2014-06-19 11:30:00,26.44,26.45,26.43,26.43,121400.0,20.7673,20.7751,20.7594,20.7594,121400.0
2014-06-19 11:40:00,26.43,26.45,26.43,26.43,95400.0,20.7594,20.7751,20.7594,20.7594,95400.0
2014-06-19 11:50:00,26.44,26.45,26.43,26.43,187800.0,20.7673,20.7751,20.7594,20.7594,187800.0
2014-06-19 12:00:00,26.43,26.43,26.42,26.43,122600.0,20.7594,20.7594,20.7516,20.7594,122600.0
2014-06-19 12:10:00,26.43,26.43,26.42,26.43,36800.0,20.7594,20.7594,20.7516,20.7594,36800.0
2014-06-19 12:20:00,26.42,26.43,26.41,26.43,232600.0,20.7516,20.7594,20.7437,20.7594,232600.0
2014-06-19 12:30:00,26.43,26.43,26.4,26.4,189000.0,20.7594,20.7594,20.7359,20.7359,189000.0
2014-06-19 12:40:00,26.4,26.4,26.38,26.39,93600.0,20.7359,20.7359,20.7201,20.728,93600.0
2014-06-19 12:50:00,26.39,26.39,26.35,26.36,254200.0,20.728,20.728,20.6966,20.7044,254200.0
2014-06-19 13:00:00,26.36,26.36,26.33,26.36,208800.0,20.7044,20.7044,20.6809,20.7044,208800.0
2014-06-19 13:10:00,26.36,26.36,26.33,26.33,162000.0,20.7044,20.7044,20.6809,20.6809,162000.0
2014-06-19 13:20:00,26.34,26.36,26.33,26.35,505600.0,20.6887,20.7044,20.6809,20.6966,505600.0
2014-06-19 13:30:00,26.35,26.36,26.34,26.36,216200.0,20.6966,20.7044,20.6887,20.7044,216200.0
2014-06-19 13:40:00,26.35,26.38,26.34,26.38,119800.0,20.6966,20.7201,20.6887,20.7201,119800.0
2014-06-19 13:50:00,26.38,26.38,26.35,26.38,269800.0,20.7201,20.7201,20.6966,20.7201,269800.0
2014-06-19 14:00:00,26.37,26.39,26.36,26.38,356200.0,20.7123,20.728,20.7044,20.7201,356200.0
2014-06-19 14:10:00,26.38,26.39,26.38,26.39,95600.0,20.7201,20.728,20.7201,20.728,95600.0
2014-06-19 14:20:00,26.39,26.42,26.39,26.4,420200.0,20.728,20.7516,20.728,20.7359,420200.0
2014-06-19 14:30:00,26.4,26.41,26.39,26.4,423400.0,20.7359,20.7437,20.728,20.7359,423400.0
2014-06-19 14:40:00,26.41,26.42,26.4,26.42,414000.0,20.7437,20.7516,20.7359,20.7516,414000.0
2014-06-19 14:50:00,26.42,26.43,26.42,26.42,275200.0,20.7516,20.7594,20.7516,20.7516,275200.0
2014-06-19 15:00:00,26.43,26.44,26.42,26.43,468600.0,20.7594,20.7673,20.7516,20.7594,468600.0
2014-06-19 15:10:00,26.43,26.44,26.43,26.44,173600.0,20.7594,20.7673,20.7594,20.7673,173600.0
2014-06-19 15:20:00,26.43,26.44,26.42,26.43,613400.0,20.7594,20.7673,20.7516,20.7594,613400.0
2014-06-19 15:30:00,26.43,26.47,26.43,26.47,396600.0,20.7594,20.7908,20.7594,20.7908,396600.0
2014-06-19 15:40:00,26.47,26.48,26.45,26.45,689400.0,20.7908,20.7987,20.7751,20.7751,689400.0
2014-06-19 15:50:00,26.46,26.48,26.45,26.46,1874000.0,20.783,20.7987,20.7751,20.783,1874000.0
2014-06-20 09:30:00,26.57,26.64,26.44,26.55,9933000.0,20.8694,20.9244,20.7673,20.8537,9933000.0
2014-06-20 09:40:00,26.55,26.59,26.45,26.47,1460000.0,20.8537,20.8851,20.7751,20.7908,1460000.0
2014-06-20 09:50:00,26.47,26.49,26.41,26.41,307600.0,20.7908,20.8065,20.7437,20.7437,307600.0
2014-06-20 10:00:00,26.41,26.43,26.36,26.39,386800.0,20.7437,20.7594,20.7044,20.728,386800.0
2014-06-20 10:10:00,26.39,26.41,26.36,26.36,288000.0,20.728,20.7437,20.7044,20.7044,288000.0
2014-06-20 10:20:00,26.36,26.36,26.31,26.33,573600.0,20.7044,20.7044,20.6652,20.6809,573600.0
2014-06-20 10:30:00,26.33,26.44,26.33,26.43,618800.0,20.6809,20.7673,20.6809,20.7594,618800.0
2014-06-20 10:40:00,26.44,26.48,26.38,26.4,861800.0,20.7673,20.7987,20.7201,20.7359,861800.0
2014-06-20 10:50:00,26.4,26.42,26.38,26.4,279400.0,20.7359,20.7516,20.7201,20.7359,279400.0
2014-06-20 11:00:00,26.41,26.42,26.39,26.4,314600.0,20.7437,20.7516,20.728,20.7359,314600.0
2014-06-20 11:10:00,26.4,26.41,26.39,26.39,188000.0,20.7359,20.7437,20.728,20.728,188000.0
2014-06-20 11:20:00,26.39,26.4,26.38,26.39,211600.0,20.728,20.7359,20.7201,20.728,211600.0
2014-06-20 11:30:00,26.39,26.4,26.38,26.39,464400.0,20.728,20.7359,20.7201,20.728,464400.0
2014-06-20 11:40:00,26.39,26.4,26.38,26.4,276000.0,20.728,20.7359,20.7201,20.7359,276000.0
2014-06-20 11:50:00,26.4,26.4,26.38,26.38,243000.0,20.7359,20.7359,20.7201,20.7201,243000.0
2014-06-20 12:00:00,26.38,26.39,26.36,26.36,250400.0,20.7201,20.728,20.7044,20.7044,250400.0
2014-06-20 12:10:00,26.36,26.39,26.35,26.39,388400.0,20.7044,20.728,20.6966,20.728,388400.0
2014-06-20 12:20:00,26.39,26.4,26.38,26.38,921800.0,20.728,20.7359,20.7201,20.7201,921800.0
2014-06-20 12:30:00,26.38,26.38,26.35,26.36,108200.0,20.7201,20.7201,20.6966,20.7044,108200.0
2014-06-20 12:40:00,26.36,26.39,26.36,26.39,332400.0,20.7044,20.728,20.7044,20.728,332400.0
2014-06-20 12:50:00,26.39,26.39,26.36,26.36,487600.0,20.728,20.728,20.7044,20.7044,487600.0
2014-06-20 13:00:00,26.36,26.38,26.35,26.36,163400.0,20.7044,20.7201,20.6966,20.7044,163400.0
2014-06-20 13:10:00,26.36,26.36,26.34,26.34,383000.0,20.7044,20.7044,20.6887,20.6887,383000.0
2014-06-20 13:20:00,26.35,26.36,26.34,26.34,530000.0,20.6966,20.7044,20.6887,20.6887,530000.0
2014-06-20 13:30:00,26.34,26.34,26.31,26.32,324800.0,20.6887,20.6887,20.6652,20.673,324800.0
2014-06-20 13:40:00,26.32,26.34,26.31,26.34,277000.0,20.673,20.6887,20.6652,20.6887,277000.0
2014-06-20 13:50:00,26.34,26.36,26.33,26.36,562000.0,20.6887,20.7044,20.6809,20.7044,562000.0
2014-06-20 14:00:00,26.35,26.36,26.32,26.32,578200.0,20.6966,20.7044,20.673,20.673,578200.0
2014-06-20 14:10:00,26.33,26.34,26.32,26.34,479800.0,20.6809,20.6887,20.673,20.6887,479800.0
2014-06-20 14:20:00,26.34,26.35,26.32,26.32,362600.0,20.6887,20.6966,20.673,20.673,362600.0
2014-06-20 14:30:00,26.32,26.34,26.32,26.33,389600.0,20.673,20.6887,20.673,20.6809,389600.0
2014-06-20 14:40:00,26.33,26.33,26.31,26.31,202600.0,20.6809,20.6809,20.6652,20.6652,202600.0
2014-06-20 14:50:00,26.32,26.32,26.3,26.31,189800.0,20.673,20.673,20.6573,20.6652,189800.0
2014-06-20 15:00:00,26.31,26.32,26.31,26.31,264600.0,20.6652,20.673,20.6652,20.6652,264600.0
2014-06-20 15:10:00,26.31,26.31,26.3,26.3,362600.0,20.6652,20.6652,20.6573,20.6573,362600.0
2014-06-20 15:20:00,26.3,26.31,26.3,26.31,384400.0,20.6573,20.6652,20.6573,20.6652,384400.0
2014-06-20 15:30:00,26.31,26.34,26.31,26.33,637000.0,20.6652,20.6887,20.6652,20.6809,637000.0
2014-06-20 15:40:00,26.33,26.34,26.32,26.33,964600.0,20.6809,20.6887,20.673,20.6809,964600.0
2014-06-20 15:50:00,26.33,26.38,26.33,26.37,2359600.0,20.6809,20.7201,20.6809,20.7123,2359600.0
2014-06-23 09:30:00,26.34,26.39,26.18,26.23,611800.0,20.6887,20.728,20.5631,20.6023,611800.0
2014-06-23 09:40:00,26.23,26.3,26.22,26.25,830800.0,20.6023,20.6573,20.5945,20.618,830800.0
2014-06-23 09:50:00,26.25,26.29,26.24,26.27,381400.0,20.618,20.6495,20.6102,20.6337,381400.0
2014-06-23 10:00:00,26.28,26.28,26.22,26.25,613600.0,20.6416,20.6416,20.5945,20.618,613600.0
2014-06-23 10:10:00,26.25,26.25,26.19,26.23,461200.0,20.618,20.618,20.5709,20.6023,461200.0
2014-06-23 10:20:00,26.23,26.23,26.2,26.22,502200.0,20.6023,20.6023,20.5788,20.5945,502200.0
2014-06-23 10:30:00,26.22,26.25,26.22,26.23,254000.0,20.5945,20.618,20.5945,20.6023,254000.0
2014-06-23 10:40:00,26.23,26.24,26.21,26.22,205800.0,20.6023,20.6102,20.5866,20.5945,205800.0
2014-06-23 10:50:00,26.22,26.22,26.2,26.22,561400.0,20.5945,20.5945,20.5788,20.5945,561400.0
2014-06-23 11:00:00,26.22,26.23,26.21,26.22,367600.0,20.5945,20.6023,20.5866,20.5945,367600.0
2014-06-23 11:10:00,26.21,26.24,26.21,26.23,224600.0,20.5866,20.6102,20.5866,20.6023,224600.0
2014-06-23 11:20:00,26.22,26.25,26.22,26.23,332000.0,20.5945,20.618,20.5945,20.6023,332000.0
2014-06-23 11:30:00,26.24,26.25,26.22,26.24,197800.0,20.6102,20.618,20.5945,20.6102,197800.0
2014-06-23 11:40:00,26.24,26.25,26.23,26.23,211000.0,20.6102,20.618,20.6023,20.6023,211000.0
2014-06-23 11:50:00,26.23,26.25,26.22,26.25,188400.0,20.6023,20.618,20.5945,20.618,188400.0
2014-06-23 12:00:00,26.25,26.25,26.22,26.23,217000.0,20.618,20.618,20.5945,20.6023,217000.0
2014-06-23 12:10:00,26.22,26.23,26.21,26.22,146800.0,20.5945,20.6023,20.5866,20.5945,146800.0
2014-06-23 12:20:00,26.22,26.23,26.22,26.23,105400.0,20.5945,20.6023,20.5945,20.6023,105400.0
2014-06-23 12:30:00,26.23,26.25,26.22,26.25,681000.0,20.6023,20.618,20.5945,20.618,681000.0
2014-06-23 12:40:00,26.25,26.26,26.25,26.25,368800.0,20.618,20.6259,20.618,20.618,368800.0
2014-06-23 12:50:00,26.25,26.27,26.25,26.25,170000.0,20.618,20.6337,20.618,20.618,170000.0
2014-06-23 13:00:00,26.25,26.26,26.24,26.25,202800.0,20.618,20.6259,20.6102,20.618,202800.0
2014-06-23 13:10:00,26.25,26.25,26.24,26.24,94800.0,20.618,20.618,20.6102,20.6102,94800.0
2014-06-23 13:20:00,26.24,26.25,26.23,26.24,109400.0,20.6102,20.618,20.6023,20.6102,109400.0
2014-06-23 13:30:00,26.24,26.25,26.23,26.24,132200.0,20.6102,20.618,20.6023,20.6102,132200.0
2014-06-23 13:40:00,26.24,26.24,26.22,26.23,211400.0,20.6102,20.6102,20.5945,20.6023,211400.0
2014-06-23 13:50:00,26.23,26.25,26.22,26.24,381400.0,20.6023,20.618,20.5945,20.6102,381400.0
2014-06-23 14:00:00,26.24,26.26,26.24,26.25,295200.0,20.6102,20.6259,20.6102,20.618,295200.0
2014-06-23 14:10:00,26.25,26.28,26.25,26.27,330000.0,20.618,20.6416,20.618,20.6337,330000.0
2014-06-23 14:20:00,26.28,26.28,26.27,26.27,187600.0,20.6416,20.6416,20.6337,20.6337,187600.0
2014-06-23 14:30:00,26.27,26.27,26.26,26.27,111800.0,20.6337,20.6337,20.6259,20.6337,111800.0
2014-06-23 14:40:00,26.27,26.3,26.27,26.28,522200.0,20.6337,20.6573,20.6337,20.6416,522200.0
2014-06-23 14:50:00,26.28,26.29,26.27,26.28,136000.0,20.6416,20.6495,20.6337,20.6416,136000.0
2014-06-23 15:00:00,26.28,26.28,26.25,26.25,143200.0,20.6416,20.6416,20.618,20.618,143200.0
2014-06-23 15:10:00,26.25,26.26,26.25,26.25,111600.0,20.618,20.6259,20.618,20.618,111600.0
2014-06-23 15:20:00,26.25,26.25,26.23,26.24,405800.0,20.618,20.618,20.6023,20.6102,405800.0
2014-06-23 15:30:00,26.24,26.24,26.22,26.22,294800.0,20.6102,20.6102,20.5945,20.5945,294800.0
2014-06-23 15:40:00,26.23,26.24,26.22,26.23,417800.0,20.6023,20.6102,20.5945,20.6023,417800.0
2014-06-23 15:50:00,26.23,26.23,26.21,26.21,1033800.0,20.6023,20.6023,20.5866,20.5866,1033800.0
2014-06-24 09:30:00,26.22,26.26,26.12,26.13,1416000.0,20.5945,20.6259,20.5159,20.5238,1416000.0
2014-06-24 09:40:00,26.13,26.24,26.13,26.2,786600.0,20.5238,20.6102,20.5238,20.5788,786600.0
2014-06-24 09:50:00,26.21,26.26,26.2,26.24,294800.0,20.5866,20.6259,20.5788,20.6102,294800.0
2014-06-24 10:00:00,26.24,26.33,26.24,26.33,341800.0,20.6102,20.6809,20.6102,20.6809,341800.0
2014-06-24 10:10:00,26.33,26.35,26.31,26.34,293600.0,20.6809,20.6966,20.6652,20.6887,293600.0
2014-06-24 10:20:00,26.35,26.36,26.31,26.35,254400.0,20.6966,20.7044,20.6652,20.6966,254400.0
2014-06-24 10:30:00,26.35,26.4,26.34,26.37,444800.0,20.6966,20.7359,20.6887,20.7123,444800.0
2014-06-24 10:40:00,26.38,26.4,26.36,26.39,439200.0,20.7201,20.7359,20.7044,20.728,439200.0
2014-06-24 10:50:00,26.39,26.44,26.39,26.44,497400.0,20.728,20.7673,20.728,20.7673,497400.0
2014-06-24 11:00:00,26.44,26.46,26.43,26.43,651600.0,20.7673,20.783,20.7594,20.7594,651600.0
2014-06-24 11:10:00,26.43,26.43,26.41,26.43,319800.0,20.7594,20.7594,20.7437,20.7594,319800.0
2014-06-24 11:20:00,26.43,26.43,26.39,26.4,462000.0,20.7594,20.7594,20.728,20.7359,462000.0
2014-06-24 11:30:00,26.4,26.46,26.4,26.45,321400.0,20.7359,20.783,20.7359,20.7751,321400.0
2014-06-24 11:40:00,26.45,26.46,26.45,26.45,494000.0,20.7751,20.783,20.7751,20.7751,494000.0
2014-06-24 11:50:00,26.45,26.47,26.45,26.46,168000.0,20.7751,20.7908,20.7751,20.783,168000.0
2014-06-24 12:00:00,26.46,26.49,26.45,26.48,342800.0,20.783,20.8065,20.7751,20.7987,342800.0
2014-06-24 12:10:00,26.47,26.5,26.47,26.49,213000.0,20.7908,20.8144,20.7908,20.8065,213000.0
2014-06-24 12:20:00,26.49,26.49,26.46,26.48,144000.0,20.8065,20.8065,20.783,20.7987,144000.0
2014-06-24 12:30:00,26.48,26.5,26.47,26.49,244000.0,20.7987,20.8144,20.7908,20.8065,244000.0
2014-06-24 12:40:00,26.49,26.5,26.49,26.49,425000.0,20.8065,20.8144,20.8065,20.8065,425000.0
2014-06-24 12:50:00,26.49,26.49,26.46,26.47,242400.0,20.8065,20.8065,20.783,20.7908,242400.0
2014-06-24 13:00:00,26.47,26.48,26.43,26.43,497400.0,20.7908,20.7987,20.7594,20.7594,497400.0
2014-06-24 13:10:00,26.43,26.47,26.43,26.45,865400.0,20.7594,20.7908,20.7594,20.7751,865400.0
2014-06-24 13:20:00,26.45,26.45,26.43,26.43,364000.0,20.7751,20.7751,20.7594,20.7594,364000.0
2014-06-24 13:30:00,26.43,26.45,26.43,26.45,278600.0,20.7594,20.7751,20.7594,20.7751,278600.0
2014-06-24 13:40:00,26.45,26.45,26.42,26.43,240600.0,20.7751,20.7751,20.7516,20.7594,240600.0
2014-06-24 13:50:00,26.43,26.43,26.41,26.42,143400.0,20.7594,20.7594,20.7437,20.7516,143400.0
2014-06-24 14:00:00,26.42,26.44,26.41,26.43,244000.0,20.7516,20.7673,20.7437,20.7594,244000.0
2014-06-24 14:10:00,26.43,26.46,26.43,26.43,208400.0,20.7594,20.783,20.7594,20.7594,208400.0
2014-06-24 14:20:00,26.44,26.45,26.41,26.42,320200.0,20.7673,20.7751,20.7437,20.7516,320200.0
2014-06-24 14:30:00,26.42,26.42,26.4,26.4,454000.0,20.7516,20.7516,20.7359,20.7359,454000.0
2014-06-24 14:40:00,26.4,26.41,26.39,26.4,213000.0,20.7359,20.7437,20.728,20.7359,213000.0
2014-06-24 14:50:00,26.4,26.4,26.38,26.38,288600.0,20.7359,20.7359,20.7201,20.7201,288600.0
2014-06-24 15:00:00,26.38,26.38,26.34,26.35,637200.0,20.7201,20.7201,20.6887,20.6966,637200.0
2014-06-24 15:10:00,26.34,26.35,26.31,26.33,637400.0,20.6887,20.6966,20.6652,20.6809,637400.0
2014-06-24 15:20:00,26.33,26.33,26.29,26.31,776600.0,20.6809,20.6809,20.6495,20.6652,776600.0
2014-06-24 15:30:00,26.3,26.33,26.26,26.27,612800.0,20.6573,20.6809,20.6259,20.6337,612800.0
2014-06-24 15:40:00,26.28,26.33,26.27,26.32,511000.0,20.6416,20.6809,20.6337,20.673,511000.0
2014-06-24 15:50:00,26.32,26.34,26.31,26.33,1122800.0,20.673,20.6887,20.6652,20.6809,1122800.0
2014-06-25 09:30:00,26.33,26.35,26.23,26.25,400800.0,20.6809,20.6966,20.6023,20.618,400800.0
2014-06-25 09:40:00,26.25,26.3,26.23,26.3,379200.0,20.618,20.6573,20.6023,20.6573,379200.0
2014-06-25 09:50:00,26.3,26.31,26.28,26.3,554000.0,20.6573,20.6652,20.6416,20.6573,554000.0
2014-06-25 10:00:00,26.3,26.46,26.28,26.46,885800.0,20.6573,20.783,20.6416,20.783,885800.0
2014-06-25 10:10:00,26.46,26.6,26.36,26.59,2287400.0,20.783,20.8929,20.7044,20.8851,2287400.0
2014-06-25 10:20:00,26.6,26.64,26.55,26.6,2469400.0,20.8929,20.9244,20.8537,20.8929,2469400.0
2014-06-25 10:30:00,26.6,26.65,26.58,26.59,1035600.0,20.8929,20.9322,20.8772,20.8851,1035600.0
2014-06-25 10:40:00,26.6,26.6,26.56,26.57,959200.0,20.8929,20.8929,20.8615,20.8694,959200.0
2014-06-25 10:50:00,26.57,26.58,26.55,26.58,834600.0,20.8694,20.8772,20.8537,20.8772,834600.0
2014-06-25 11:00:00,26.58,26.61,26.57,26.6,415200.0,20.8772,20.9008,20.8694,20.8929,415200.0
2014-06-25 11:10:00,26.6,26.65,26.6,26.64,544400.0,20.8929,20.9322,20.8929,20.9244,544400.0
2014-06-25 11:20:00,26.64,26.68,26.61,26.65,327400.0,20.9244,20.9558,20.9008,20.9322,327400.0
2014-06-25 11:30:00,26.65,26.65,26.61,26.61,184600.0,20.9322,20.9322,20.9008,20.9008,184600.0
2014-06-25 11:40:00,26.61,26.61,26.56,26.56,285200.0,20.9008,20.9008,20.8615,20.8615,285200.0
2014-06-25 11:50:00,26.57,26.58,26.53,26.54,293000.0,20.8694,20.8772,20.838,20.8458,293000.0
2014-06-25 12:00:00,26.53,26.57,26.53,26.57,200000.0,20.838,20.8694,20.838,20.8694,200000.0
2014-06-25 12:10:00,26.56,26.58,26.55,26.58,138000.0,20.8615,20.8772,20.8537,20.8772,138000.0
2014-06-25 12:20:00,26.58,26.58,26.56,26.57,207000.0,20.8772,20.8772,20.8615,20.8694,207000.0
2014-06-25 12:30:00,26.57,26.59,26.56,26.58,183200.0,20.8694,20.8851,20.8615,20.8772,183200.0
2014-06-25 12:40:00,26.58,26.61,26.58,26.61,279200.0,20.8772,20.9008,20.8772,20.9008,279200.0
2014-06-25 12:50:00,26.61,26.62,26.59,26.6,144800.0,20.9008,20.9087,20.8851,20.8929,144800.0
2014-06-25 13:00:00,26.6,26.61,26.58,26.6,164000.0,20.8929,20.9008,20.8772,20.8929,164000.0
2014-06-25 13:10:00,26.6,26.61,26.57,26.59,323000.0,20.8929,20.9008,20.8694,20.8851,323000.0
2014-06-25 13:20:00,26.6,26.61,26.59,26.6,223400.0,20.8929,20.9008,20.8851,20.8929,223400.0
2014-06-25 13:30:00,26.6,26.61,26.58,26.6,321200.0,20.8929,20.9008,20.8772,20.8929,321200.0
2014-06-25 13:40:00,26.6,26.6,26.59,26.6,69600.0,20.8929,20.8929,20.8851,20.8929,69600.0
2014-06-25 13:50:00,26.6,26.67,26.6,26.67,288600.0,20.8929,20.9479,20.8929,20.9479,288600.0
2014-06-25 14:00:00,26.67,26.67,26.65,26.66,341800.0,20.9479,20.9479,20.9322,20.9401,341800.0
2014-06-25 14:10:00,26.66,26.66,26.63,26.64,134800.0,20.9401,20.9401,20.9165,20.9244,134800.0
2014-06-25 14:20:00,26.64,26.65,26.63,26.65,377200.0,20.9244,20.9322,20.9165,20.9322,377200.0
2014-06-25 14:30:00,26.65,26.67,26.65,26.66,386600.0,20.9322,20.9479,20.9322,20.9401,386600.0
2014-06-25 14:40:00,26.66,26.66,26.61,26.61,289600.0,20.9401,20.9401,20.9008,20.9008,289600.0
2014-06-25 14:50:00,26.61,26.64,26.61,26.63,377600.0,20.9008,20.9244,20.9008,20.9165,377600.0
2014-06-25 15:00:00,26.63,26.65,26.62,26.64,305400.0,20.9165,20.9322,20.9087,20.9244,305400.0
2014-06-25 15:10:00,26.64,26.65,26.64,26.64,365000.0,20.9244,20.9322,20.9244,20.9244,365000.0
2014-06-25 15:20:00,26.65,26.65,26.63,26.63,621400.0,20.9322,20.9322,20.9165,20.9165,621400.0
2014-06-25 15:30:00,26.63,26.63,26.61,26.62,712200.0,20.9165,20.9165,20.9008,20.9087,712200.0
2014-06-25 15:40:00,26.62,26.63,26.61,26.61,744800.0,20.9087,20.9165,20.9008,20.9008,744800.0
2014-06-25 15:50:00,26.61,26.64,26.59,26.61,2229800.0,20.9008,20.9244,20.8851,20.9008,2229800.0
2014-06-26 09:30:00,26.59,26.67,26.55,26.64,559800.0,20.8851,20.9479,20.8537,20.9244,559800.0
2014-06-26 09:40:00,26.64,26.65,26.53,26.56,650000.0,20.9244,20.9322,20.838,20.8615,650000.0
2014-06-26 09:50:00,26.56,26.66,26.55,26.65,743000.0,20.8615,20.9401,20.8537,20.9322,743000.0
2014-06-26 10:00:00,26.65,26.68,26.61,26.65,465200.0,20.9322,20.9558,20.9008,20.9322,465200.0
2014-06-26 10:10:00,26.65,26.68,26.61,26.67,409600.0,20.9322,20.9558,20.9008,20.9479,409600.0
2014-06-26 10:20:00,26.66,26.68,26.61,26.64,421800.0,20.9401,20.9558,20.9008,20.9244,421800.0
2014-06-26 10:30:00,26.64,26.67,26.62,26.63,371200.0,20.9244,20.9479,20.9087,20.9165,371200.0
2014-06-26 10:40:00,26.63,26.65,26.6,26.64,294000.0,20.9165,20.9322,20.8929,20.9244,294000.0
2014-06-26 10:50:00,26.64,26.65,26.61,26.61,239000.0,20.9244,20.9322,20.9008,20.9008,239000.0
2014-06-26 11:00:00,26.61,26.67,26.61,26.65,271600.0,20.9008,20.9479,20.9008,20.9322,271600.0
2014-06-26 11:10:00,26.65,26.66,26.61,26.61,302400.0,20.9322,20.9401,20.9008,20.9008,302400.0
2014-06-26 11:20:00,26.62,26.67,26.62,26.66,375800.0,20.9087,20.9479,20.9087,20.9401,375800.0
2014-06-26 11:30:00,26.66,26.67,26.63,26.65,310800.0,20.9401,20.9479,20.9165,20.9322,310800.0
2014-06-26 11:40:00,26.64,26.67,26.63,26.65,238400.0,20.9244,20.9479,20.9165,20.9322,238400.0
2014-06-26 11:50:00,26.65,26.68,26.63,26.68,285800.0,20.9322,20.9558,20.9165,20.9558,285800.0
2014-06-26 12:00:00,26.69,26.7,26.67,26.68,299200.0,20.9636,20.9715,20.9479,20.9558,299200.0
2014-06-26 12:10:00,26.68,26.7,26.68,26.69,222800.0,20.9558,20.9715,20.9558,20.9636,222800.0
2014-06-26 12:20:00,26.69,26.7,26.67,26.67,176600.0,20.9636,20.9715,20.9479,20.9479,176600.0
2014-06-26 12:30:00,26.67,26.68,26.66,26.67,177600.0,20.9479,20.9558,20.9401,20.9479,177600.0
2014-06-26 12:40:00,26.67,26.68,26.66,26.68,96000.0,20.9479,20.9558,20.9401,20.9558,96000.0
2014-06-26 12:50:00,26.68,26.68,26.68,26.68,156600.0,20.9558,20.9558,20.9558,20.9558,156600.0
2014-06-26 13:00:00,26.68,26.7,26.68,26.7,135800.0,20.9558,20.9715,20.9558,20.9715,135800.0
2014-06-26 13:10:00,26.7,26.71,26.69,26.71,221200.0,20.9715,20.9793,20.9636,20.9793,221200.0
2014-06-26 13:20:00,26.71,26.75,26.71,26.75,1001600.0,20.9793,21.0108,20.9793,21.0108,1001600.0
2014-06-26 13:30:00,26.75,26.78,26.74,26.77,398000.0,21.0108,21.0343,21.0029,21.0265,398000.0
2014-06-26 13:40:00,26.77,26.8,26.75,26.8,416800.0,21.0265,21.05,21.0108,21.05,416800.0
2014-06-26 13:50:00,26.8,26.81,26.77,26.77,288400.0,21.05,21.0579,21.0265,21.0265,288400.0
2014-06-26 14:00:00,26.77,26.78,26.75,26.76,317400.0,21.0265,21.0343,21.0108,21.0186,317400.0
2014-06-26 14:10:00,26.76,26.78,26.76,26.78,372600.0,21.0186,21.0343,21.0186,21.0343,372600.0
2014-06-26 14:20:00,26.78,26.78,26.77,26.78,126600.0,21.0343,21.0343,21.0265,21.0343,126600.0
2014-06-26 14:30:00,26.78,26.78,26.75,26.76,243000.0,21.0343,21.0343,21.0108,21.0186,243000.0
2014-06-26 14:40:00,26.76,26.77,26.75,26.76,194600.0,21.0186,21.0265,21.0108,21.0186,194600.0
2014-06-26 14:50:00,26.76,26.76,26.75,26.75,176800.0,21.0186,21.0186,21.0108,21.0108,176800.0
2014-06-26 15:00:00,26.75,26.77,26.75,26.77,696200.0,21.0108,21.0265,21.0108,21.0265,696200.0
2014-06-26 15:10:00,26.77,26.78,26.76,26.78,719600.0,21.0265,21.0343,21.0186,21.0343,719600.0
2014-06-26 15:20:00,26.78,26.78,26.77,26.78,326200.0,21.0343,21.0343,21.0265,21.0343,326200.0
2014-06-26 15:30:00,26.78,26.78,26.78,26.78,262800.0,21.0343,21.0343,21.0343,21.0343,262800.0
2014-06-26 15:40:00,26.78,26.78,26.77,26.78,551800.0,21.0343,21.0343,21.0265,21.0343,551800.0
2014-06-26 15:50:00,26.77,26.82,26.77,26.8,1730800.0,21.0265,21.0657,21.0265,21.05,1730800.0
2014-06-27 09:30:00,26.82,26.92,26.77,26.86,1050600.0,21.0657,21.1443,21.0265,21.0972,1050600.0
2014-06-27 09:40:00,26.86,26.86,26.79,26.83,394000.0,21.0972,21.0972,21.0422,21.0736,394000.0
2014-06-27 09:50:00,26.83,26.85,26.8,26.82,399000.0,21.0736,21.0893,21.05,21.0657,399000.0
2014-06-27 10:00:00,26.82,26.84,26.81,26.83,354400.0,21.0657,21.0814,21.0579,21.0736,354400.0
2014-06-27 10:10:00,26.83,26.88,26.81,26.86,431400.0,21.0736,21.1129,21.0579,21.0972,431400.0
2014-06-27 10:20:00,26.86,26.89,26.86,26.89,339400.0,21.0972,21.1207,21.0972,21.1207,339400.0
2014-06-27 10:30:00,26.89,26.91,26.88,26.89,361600.0,21.1207,21.1364,21.1129,21.1207,361600.0
2014-06-27 10:40:00,26.89,26.97,26.89,26.97,515400.0,21.1207,21.1836,21.1207,21.1836,515400.0
2014-06-27 10:50:00,26.96,26.97,26.92,26.93,890800.0,21.1757,21.1836,21.1443,21.1521,890800.0
2014-06-27 11:00:00,26.93,26.99,26.93,26.98,657600.0,21.1521,21.1993,21.1521,21.1914,657600.0
2014-06-27 11:10:00,26.98,26.99,26.95,26.96,300200.0,21.1914,21.1993,21.1678,21.1757,300200.0
2014-06-27 11:20:00,26.96,26.99,26.96,26.99,365000.0,21.1757,21.1993,21.1757,21.1993,365000.0
2014-06-27 11:30:00,26.99,27.04,26.99,27.02,526800.0,21.1993,21.2385,21.1993,21.2228,526800.0
2014-06-27 11:40:00,27.02,27.04,27.01,27.04,713800.0,21.2228,21.2385,21.215,21.2385,713800.0
2014-06-27 11:50:00,27.04,27.04,27.02,27.03,288400.0,21.2385,21.2385,21.2228,21.2307,288400.0
2014-06-27 12:00:00,27.03,27.04,27.02,27.03,304000.0,21.2307,21.2385,21.2228,21.2307,304000.0
2014-06-27 12:10:00,27.03,27.04,27.01,27.01,449800.0,21.2307,21.2385,21.215,21.215,449800.0
2014-06-27 12:20:00,27.01,27.02,27.0,27.0,304400.0,21.215,21.2228,21.2071,21.2071,304400.0
2014-06-27 12:30:00,27.0,27.0,26.97,26.99,800600.0,21.2071,21.2071,21.1836,21.1993,800600.0
2014-06-27 12:40:00,26.98,27.0,26.97,26.98,400000.0,21.1914,21.2071,21.1836,21.1914,400000.0
2014-06-27 12:50:00,26.98,26.98,26.97,26.97,244000.0,21.1914,21.1914,21.1836,21.1836,244000.0
2014-06-27 13:00:00,26.97,26.99,26.97,26.98,476000.0,21.1836,21.1993,21.1836,21.1914,476000.0
2014-06-27 13:10:00,26.97,26.99,26.94,26.95,373600.0,21.1836,21.1993,21.16,21.1678,373600.0
2014-06-27 13:20:00,26.95,26.96,26.94,26.96,281400.0,21.1678,21.1757,21.16,21.1757,281400.0
2014-06-27 13:30:00,26.96,27.01,26.96,27.0,310200.0,21.1757,21.215,21.1757,21.2071,310200.0
2014-06-27 13:40:00,27.0,27.01,26.99,26.99,746400.0,21.2071,21.215,21.1993,21.1993,746400.0
2014-06-27 13:50:00,26.99,27.03,26.99,27.02,601000.0,21.1993,21.2307,21.1993,21.2228,601000.0
2014-06-27 14:00:00,27.02,27.02,27.0,27.0,348000.0,21.2228,21.2228,21.2071,21.2071,348000.0
2014-06-27 14:10:00,27.0,27.01,26.98,27.0,520000.0,21.2071,21.215,21.1914,21.2071,520000.0
2014-06-27 14:20:00,27.0,27.02,27.0,27.02,789600.0,21.2071,21.2228,21.2071,21.2228,789600.0
2014-06-27 14:30:00,27.02,27.02,27.0,27.0,351400.0,21.2228,21.2228,21.2071,21.2071,351400.0
2014-06-27 14:40:00,27.0,27.02,27.0,27.0,384800.0,21.2071,21.2228,21.2071,21.2071,384800.0
2014-06-27 14:50:00,27.0,27.01,27.0,27.0,388000.0,21.2071,21.215,21.2071,21.2071,388000.0
2014-06-27 15:00:00,27.0,27.05,26.99,27.05,513200.0,21.2071,21.2464,21.1993,21.2464,513200.0
2014-06-27 15:10:00,27.05,27.07,27.04,27.07,763800.0,21.2464,21.2621,21.2385,21.2621,763800.0
2014-06-27 15:20:00,27.07,27.09,27.06,27.08,846400.0,21.2621,21.2778,21.2542,21.27,846400.0
2014-06-27 15:30:00,27.08,27.13,27.08,27.1,949400.0,21.27,21.3092,21.27,21.2857,949400.0
2014-06-27 15:40:00,27.1,27.1,27.07,27.08,1248200.0,21.2857,21.2857,21.2621,21.27,1248200.0
2014-06-27 15:50:00,27.07,27.08,27.04,27.07,2611000.0,21.2621,21.27,21.2385,21.2621,2611000.0
2014-06-30 09:30:00,26.95,26.95,26.8,26.85,1031000.0,21.2566,21.2566,21.1383,21.1777,1031000.0
2014-06-30 09:40:00,26.85,26.88,26.81,26.86,722600.0,21.1777,21.2014,21.1461,21.1856,722600.0
2014-06-30 09:50:00,26.85,26.87,26.82,26.86,957200.0,21.1777,21.1935,21.154,21.1856,957200.0
2014-06-30 10:00:00,26.86,26.92,26.86,26.89,567200.0,21.1856,21.2329,21.1856,21.2092,567200.0
2014-06-30 10:10:00,26.89,26.9,26.87,26.88,455800.0,21.2092,21.2171,21.1935,21.2014,455800.0
2014-06-30 10:20:00,26.88,26.88,26.81,26.84,432200.0,21.2014,21.2014,21.1461,21.1698,432200.0
2014-06-30 10:30:00,26.84,26.85,26.8,26.82,258200.0,21.1698,21.1777,21.1383,21.154,258200.0
2014-06-30 10:40:00,26.82,26.86,26.82,26.84,660000.0,21.154,21.1856,21.154,21.1698,660000.0
2014-06-30 10:50:00,26.84,26.85,26.83,26.85,240400.0,21.1698,21.1777,21.1619,21.1777,240400.0
2014-06-30 11:00:00,26.85,26.86,26.83,26.85,316200.0,21.1777,21.1856,21.1619,21.1777,316200.0
2014-06-30 11:10:00,26.85,26.86,26.82,26.85,610000.0,21.1777,21.1856,21.154,21.1777,610000.0
2014-06-30 11:20:00,26.85,26.9,26.85,26.88,495400.0,21.1777,21.2171,21.1777,21.2014,495400.0
2014-06-30 11:30:00,26.88,26.89,26.88,26.89,141800.0,21.2014,21.2092,21.2014,21.2092,141800.0
2014-06-30 11:40:00,26.89,26.89,26.85,26.85,129600.0,21.2092,21.2092,21.1777,21.1777,129600.0
2014-06-30 11:50:00,26.86,26.88,26.85,26.86,162000.0,21.1856,21.2014,21.1777,21.1856,162000.0
2014-06-30 12:00:00,26.86,26.91,26.86,26.91,197800.0,21.1856,21.225,21.1856,21.225,197800.0
2014-06-30 12:10:00,26.91,26.91,26.89,26.9,95600.0,21.225,21.225,21.2092,21.2171,95600.0
2014-06-30 12:20:00,26.9,26.91,26.9,26.91,76000.0,21.2171,21.225,21.2171,21.225,76000.0
2014-06-30 12:30:00,26.91,26.91,26.9,26.91,96000.0,21.225,21.225,21.2171,21.225,96000.0
2014-06-30 12:40:00,26.91,26.92,26.9,26.9,135000.0,21.225,21.2329,21.2171,21.2171,135000.0
2014-06-30 12:50:00,26.9,26.91,26.89,26.91,653000.0,21.2171,21.225,21.2092,21.225,653000.0
2014-06-30 13:00:00,26.91,26.93,26.91,26.93,181600.0,21.225,21.2408,21.225,21.2408,181600.0
2014-06-30 13:10:00,26.93,26.94,26.93,26.93,130800.0,21.2408,21.2487,21.2408,21.2408,130800.0
2014-06-30 13:20:00,26.93,26.93,26.92,26.93,129400.0,21.2408,21.2408,21.2329,21.2408,129400.0
2014-06-30 13:30:00,26.93,26.93,26.92,26.92,94200.0,21.2408,21.2408,21.2329,21.2329,94200.0
2014-06-30 13:40:00,26.93,26.93,26.91,26.92,109400.0,21.2408,21.2408,21.225,21.2329,109400.0
2014-06-30 13:50:00,26.91,26.92,26.91,26.91,187800.0,21.225,21.2329,21.225,21.225,187800.0
2014-06-30 14:00:00,26.92,26.92,26.9,26.9,332200.0,21.2329,21.2329,21.2171,21.2171,332200.0
2014-06-30 14:10:00,26.91,26.92,26.9,26.91,357200.0,21.225,21.2329,21.2171,21.225,357200.0
2014-06-30 14:20:00,26.91,26.93,26.91,26.93,107800.0,21.225,21.2408,21.225,21.2408,107800.0
2014-06-30 14:30:00,26.93,26.93,26.91,26.91,147000.0,21.2408,21.2408,21.225,21.225,147000.0
2014-06-30 14:40:00,26.91,26.92,26.89,26.9,658200.0,21.225,21.2329,21.2092,21.2171,658200.0
2014-06-30 14:50:00,26.9,26.91,26.88,26.88,365000.0,21.2171,21.225,21.2014,21.2014,365000.0
2014-06-30 15:00:00,26.89,26.9,26.88,26.9,154000.0,21.2092,21.2171,21.2014,21.2171,154000.0
2014-06-30 15:10:00,26.89,26.9,26.89,26.9,118000.0,21.2092,21.2171,21.2092,21.2171,118000.0
2014-06-30 15:20:00,26.9,26.9,26.88,26.88,297600.0,21.2171,21.2171,21.2014,21.2014,297600.0
2014-06-30 15:30:00,26.88,26.88,26.86,26.87,444200.0,21.2014,21.2014,21.1856,21.1935,444200.0
2014-06-30 15:40:00,26.87,26.88,26.85,26.86,782400.0,21.1935,21.2014,21.1777,21.1856,782400.0
2014-06-30 15:50:00,26.86,26.86,26.79,26.85,2444400.0,21.1856,21.1856,21.1304,21.1777,2444400.0
2014-07-01 09:30:00,26.93,26.97,26.85,26.94,1352600.0,21.2408,21.2723,21.1777,21.2487,1352600.0
2014-07-01 09:40:00,26.95,26.98,26.88,26.9,821600.0,21.2566,21.2802,21.2014,21.2171,821600.0
2014-07-01 09:50:00,26.89,26.97,26.89,26.94,1639000.0,21.2092,21.2723,21.2092,21.2487,1639000.0
2014-07-01 10:00:00,26.94,27.06,26.93,27.06,1104600.0,21.2487,21.3433,21.2408,21.3433,1104600.0
2014-07-01 10:10:00,27.05,27.07,27.0,27.02,773600.0,21.3354,21.3512,21.296,21.3118,773600.0
2014-07-01 10:20:00,27.02,27.05,27.02,27.05,552000.0,21.3118,21.3354,21.3118,21.3354,552000.0
2014-07-01 10:30:00,27.05,27.11,27.05,27.09,623600.0,21.3354,21.3828,21.3354,21.367,623600.0
2014-07-01 10:40:00,27.1,27.11,27.09,27.1,332800.0,21.3749,21.3828,21.367,21.3749,332800.0
2014-07-01 10:50:00,27.1,27.11,27.08,27.1,499800.0,21.3749,21.3828,21.3591,21.3749,499800.0
2014-07-01 11:00:00,27.1,27.11,27.09,27.09,235400.0,21.3749,21.3828,21.367,21.367,235400.0
2014-07-01 11:10:00,27.09,27.1,27.08,27.1,233400.0,21.367,21.3749,21.3591,21.3749,233400.0
2014-07-01 11:20:00,27.1,27.11,27.09,27.1,390200.0,21.3749,21.3828,21.367,21.3749,390200.0
2014-07-01 11:30:00,27.1,27.15,27.09,27.15,482200.0,21.3749,21.4143,21.367,21.4143,482200.0
2014-07-01 11:40:00,27.15,27.17,27.13,27.15,319800.0,21.4143,21.4301,21.3985,21.4143,319800.0
2014-07-01 11:50:00,27.15,27.17,27.14,27.17,319400.0,21.4143,21.4301,21.4064,21.4301,319400.0
2014-07-01 12:00:00,27.17,27.17,27.14,27.15,290600.0,21.4301,21.4301,21.4064,21.4143,290600.0
2014-07-01 12:10:00,27.15,27.16,27.1,27.13,401000.0,21.4143,21.4222,21.3749,21.3985,401000.0
2014-07-01 12:20:00,27.13,27.15,27.13,27.14,195000.0,21.3985,21.4143,21.3985,21.4064,195000.0
2014-07-01 12:30:00,27.15,27.15,27.12,27.14,315600.0,21.4143,21.4143,21.3907,21.4064,315600.0
2014-07-01 12:40:00,27.14,27.14,27.13,27.13,236400.0,21.4064,21.4064,21.3985,21.3985,236400.0
2014-07-01 12:50:00,27.13,27.13,27.13,27.13,261400.0,21.3985,21.3985,21.3985,21.3985,261400.0
2014-07-01 13:00:00,27.13,27.16,27.13,27.16,312400.0,21.3985,21.4222,21.3985,21.4222,312400.0
2014-07-01 13:10:00,27.16,27.16,27.14,27.16,272600.0,21.4222,21.4222,21.4064,21.4222,272600.0
2014-07-01 13:20:00,27.16,27.17,27.15,27.17,183600.0,21.4222,21.4301,21.4143,21.4301,183600.0
2014-07-01 13:30:00,27.17,27.17,27.1,27.1,498600.0,21.4301,21.4301,21.3749,21.3749,498600.0
2014-07-01 13:40:00,27.11,27.11,27.09,27.09,294200.0,21.3828,21.3828,21.367,21.367,294200.0
2014-07-01 13:50:00,27.09,27.1,27.08,27.1,213400.0,21.367,21.3749,21.3591,21.3749,213400.0
2014-07-01 14:00:00,27.1,27.11,27.09,27.09,307000.0,21.3749,21.3828,21.367,21.367,307000.0
2014-07-01 14:10:00,27.09,27.11,27.08,27.09,261800.0,21.367,21.3828,21.3591,21.367,261800.0
2014-07-01 14:20:00,27.09,27.09,27.08,27.08,278200.0,21.367,21.367,21.3591,21.3591,278200.0
2014-07-01 14:30:00,27.08,27.09,27.08,27.09,267400.0,21.3591,21.367,21.3591,21.367,267400.0
2014-07-01 14:40:00,27.09,27.09,27.07,27.08,233800.0,21.367,21.367,21.3512,21.3591,233800.0
2014-07-01 14:50:00,27.08,27.13,27.08,27.13,305800.0,21.3591,21.3985,21.3591,21.3985,305800.0
2014-07-01 15:00:00,27.13,27.13,27.11,27.11,177800.0,21.3985,21.3985,21.3828,21.3828,177800.0
2014-07-01 15:10:00,27.11,27.13,27.09,27.13,404200.0,21.3828,21.3985,21.367,21.3985,404200.0
2014-07-01 15:20:00,27.13,27.13,27.1,27.12,408200.0,21.3985,21.3985,21.3749,21.3907,408200.0
2014-07-01 15:30:00,27.11,27.12,27.09,27.1,572400.0,21.3828,21.3907,21.367,21.3749,572400.0
2014-07-01 15:40:00,27.1,27.1,27.08,27.1,815600.0,21.3749,21.3749,21.3591,21.3749,815600.0
2014-07-01 15:50:00,27.1,27.11,27.05,27.05,1853800.0,21.3749,21.3828,21.3354,21.3354,1853800.0
2014-07-02 09:30:00,27.1,27.11,27.02,27.09,808200.0,21.3749,21.3828,21.3118,21.367,808200.0
2014-07-02 09:40:00,27.09,27.18,27.09,27.17,814600.0,21.367,21.438,21.367,21.4301,814600.0
2014-07-02 09:50:00,27.17,27.18,27.11,27.11,238200.0,21.4301,21.438,21.3828,21.3828,238200.0
2014-07-02 10:00:00,27.11,27.2,27.11,27.18,586000.0,21.3828,21.4538,21.3828,21.438,586000.0
2014-07-02 10:10:00,27.18,27.23,27.18,27.22,462800.0,21.438,21.4774,21.438,21.4695,462800.0
2014-07-02 10:20:00,27.22,27.23,27.2,27.23,213000.0,21.4695,21.4774,21.4538,21.4774,213000.0
2014-07-02 10:30:00,27.23,27.23,27.18,27.18,207800.0,21.4774,21.4774,21.438,21.438,207800.0
2014-07-02 10:40:00,27.18,27.18,27.17,27.18,283600.0,21.438,21.438,21.4301,21.438,283600.0
2014-07-02 10:50:00,27.18,27.19,27.15,27.15,406200.0,21.438,21.4459,21.4143,21.4143,406200.0
2014-07-02 11:00:00,27.15,27.18,27.15,27.15,494400.0,21.4143,21.438,21.4143,21.4143,494400.0
2014-07-02 11:10:00,27.15,27.17,27.14,27.16,194400.0,21.4143,21.4301,21.4064,21.4222,194400.0
2014-07-02 11:20:00,27.16,27.16,27.12,27.13,336800.0,21.4222,21.4222,21.3907,21.3985,336800.0
2014-07-02 11:30:00,27.13,27.15,27.12,27.15,254200.0,21.3985,21.4143,21.3907,21.4143,254200.0
2014-07-02 11:40:00,27.15,27.15,27.14,27.15,184600.0,21.4143,21.4143,21.4064,21.4143,184600.0
2014-07-02 11:50:00,27.14,27.15,27.14,27.14,124400.0,21.4064,21.4143,21.4064,21.4064,124400.0
2014-07-02 12:00:00,27.14,27.15,27.14,27.14,205400.0,21.4064,21.4143,21.4064,21.4064,205400.0
2014-07-02 12:10:00,27.14,27.16,27.14,27.15,263600.0,21.4064,21.4222,21.4064,21.4143,263600.0
2014-07-02 12:20:00,27.15,27.17,27.15,27.17,149800.0,21.4143,21.4301,21.4143,21.4301,149800.0
2014-07-02 12:30:00,27.17,27.17,27.15,27.16,183400.0,21.4301,21.4301,21.4143,21.4222,183400.0
2014-07-02 12:40:00,27.16,27.17,27.16,27.16,139200.0,21.4222,21.4301,21.4222,21.4222,139200.0
2014-07-02 12:50:00,27.16,27.18,27.16,27.18,329800.0,21.4222,21.438,21.4222,21.438,329800.0
2014-07-02 13:00:00,27.18,27.19,27.17,27.18,182600.0,21.438,21.4459,21.4301,21.438,182600.0
2014-07-02 13:10:00,27.18,27.18,27.17,27.18,170800.0,21.438,21.438,21.4301,21.438,170800.0
2014-07-02 13:20:00,27.18,27.2,27.18,27.2,169000.0,21.438,21.4538,21.438,21.4538,169000.0
2014-07-02 13:30:00,27.2,27.2,27.18,27.2,142200.0,21.4538,21.4538,21.438,21.4538,142200.0
2014-07-02 13:40:00,27.2,27.21,27.19,27.2,237400.0,21.4538,21.4616,21.4459,21.4538,237400.0
2014-07-02 13:50:00,27.2,27.23,27.2,27.22,205400.0,21.4538,21.4774,21.4538,21.4695,205400.0
2014-07-02 14:00:00,27.22,27.23,27.19,27.2,206200.0,21.4695,21.4774,21.4459,21.4538,206200.0
2014-07-02 14:10:00,27.21,27.22,27.2,27.21,491400.0,21.4616,21.4695,21.4538,21.4616,491400.0
2014-07-02 14:20:00,27.21,27.22,27.2,27.2,211400.0,21.4616,21.4695,21.4538,21.4538,211400.0
2014-07-02 14:30:00,27.2,27.22,27.2,27.21,348400.0,21.4538,21.4695,21.4538,21.4616,348400.0
2014-07-02 14:40:00,27.21,27.22,27.18,27.19,393200.0,21.4616,21.4695,21.438,21.4459,393200.0
2014-07-02 14:50:00,27.18,27.2,27.18,27.2,286000.0,21.438,21.4538,21.438,21.4538,286000.0
2014-07-02 15:00:00,27.2,27.24,27.2,27.23,446600.0,21.4538,21.4853,21.4538,21.4774,446600.0
2014-07-02 15:10:00,27.23,27.24,27.22,27.22,368200.0,21.4774,21.4853,21.4695,21.4695,368200.0
2014-07-02 15:20:00,27.22,27.23,27.21,27.22,323600.0,21.4695,21.4774,21.4616,21.4695,323600.0
2014-07-02 15:30:00,27.22,27.24,27.22,27.24,416000.0,21.4695,21.4853,21.4695,21.4853,416000.0
2014-07-02 15:40:00,27.23,27.25,27.23,27.25,552600.0,21.4774,21.4932,21.4774,21.4932,552600.0
2014-07-02 15:50:00,27.25,27.3,27.25,27.27,1583400.0,21.4932,21.5326,21.4932,21.509,1583400.0
2014-07-03 09:30:00,27.37,27.39,27.25,27.34,856800.0,21.5878,21.6036,21.4932,21.5642,856800.0
2014-07-03 09:40:00,27.35,27.4,27.33,27.35,554000.0,21.5721,21.6115,21.5563,21.5721,554000.0
2014-07-03 09:50:00,27.35,27.38,27.33,27.36,383400.0,21.5721,21.5957,21.5563,21.58,383400.0
2014-07-03 10:00:00,27.36,27.38,27.36,27.38,350800.0,21.58,21.5957,21.58,21.5957,350800.0
2014-07-03 10:10:00,27.37,27.4,27.36,27.36,411400.0,21.5878,21.6115,21.58,21.58,411400.0
2014-07-03 10:20:00,27.36,27.37,27.31,27.31,617400.0,21.58,21.5878,21.5405,21.5405,617400.0
2014-07-03 10:30:00,27.31,27.35,27.31,27.34,444400.0,21.5405,21.5721,21.5405,21.5642,444400.0
2014-07-03 10:40:00,27.34,27.35,27.33,27.34,182800.0,21.5642,21.5721,21.5563,21.5642,182800.0
2014-07-03 10:50:00,27.34,27.36,27.34,27.36,182800.0,21.5642,21.58,21.5642,21.58,182800.0
2014-07-03 11:00:00,27.35,27.38,27.35,27.36,317200.0,21.5721,21.5957,21.5721,21.58,317200.0
2014-07-03 11:10:00,27.36,27.39,27.36,27.36,170800.0,21.58,21.6036,21.58,21.58,170800.0
2014-07-03 11:20:00,27.36,27.38,27.36,27.37,176800.0,21.58,21.5957,21.58,21.5878,176800.0
2014-07-03 11:30:00,27.36,27.39,27.36,27.39,142600.0,21.58,21.6036,21.58,21.6036,142600.0
2014-07-03 11:40:00,27.39,27.4,27.37,27.38,187200.0,21.6036,21.6115,21.5878,21.5957,187200.0
2014-07-03 11:50:00,27.39,27.4,27.38,27.39,230200.0,21.6036,21.6115,21.5957,21.6036,230200.0
2014-07-03 12:00:00,27.39,27.4,27.39,27.4,270400.0,21.6036,21.6115,21.6036,21.6115,270400.0
2014-07-03 12:10:00,27.4,27.44,27.4,27.44,286200.0,21.6115,21.6431,21.6115,21.6431,286200.0
2014-07-03 12:20:00,27.44,27.44,27.42,27.43,233200.0,21.6431,21.6431,21.6273,21.6352,233200.0
2014-07-03 12:30:00,27.42,27.45,27.42,27.43,271200.0,21.6273,21.6509,21.6273,21.6352,271200.0
2014-07-03 12:40:00,27.43,27.48,27.43,27.48,592000.0,21.6352,21.6746,21.6352,21.6746,592000.0
2014-07-03 12:50:00,27.48,27.49,27.43,27.45,1708400.0,21.6746,21.6825,21.6352,21.6509,1708400.0
2014-07-07 09:30:00,27.31,27.38,27.26,27.26,788800.0,21.5405,21.5957,21.5011,21.5011,788800.0
2014-07-07 09:40:00,27.25,27.27,27.11,27.17,1485400.0,21.4932,21.509,21.3828,21.4301,1485400.0
2014-07-07 09:50:00,27.17,27.2,27.06,27.08,932600.0,21.4301,21.4538,21.3433,21.3591,932600.0
2014-07-07 10:00:00,27.08,27.18,27.07,27.17,373000.0,21.3591,21.438,21.3512,21.4301,373000.0
2014-07-07 10:10:00,27.17,27.19,27.16,27.18,476000.0,21.4301,21.4459,21.4222,21.438,476000.0
2014-07-07 10:20:00,27.19,27.2,27.18,27.2,179000.0,21.4459,21.4538,21.438,21.4538,179000.0
2014-07-07 10:30:00,27.2,27.2,27.18,27.18,223600.0,21.4538,21.4538,21.438,21.438,223600.0
2014-07-07 10:40:00,27.18,27.18,27.15,27.15,186400.0,21.438,21.438,21.4143,21.4143,186400.0
2014-07-07 10:50:00,27.15,27.18,27.13,27.15,416000.0,21.4143,21.438,21.3985,21.4143,416000.0
2014-07-07 11:00:00,27.15,27.15,27.09,27.09,556200.0,21.4143,21.4143,21.367,21.367,556200.0
2014-07-07 11:10:00,27.09,27.11,27.07,27.08,358600.0,21.367,21.3828,21.3512,21.3591,358600.0
2014-07-07 11:20:00,27.08,27.11,27.07,27.1,467200.0,21.3591,21.3828,21.3512,21.3749,467200.0
2014-07-07 11:30:00,27.1,27.1,27.06,27.07,219200.0,21.3749,21.3749,21.3433,21.3512,219200.0
2014-07-07 11:40:00,27.08,27.08,27.02,27.02,317000.0,21.3591,21.3591,21.3118,21.3118,317000.0
2014-07-07 11:50:00,27.02,27.03,26.98,26.98,342800.0,21.3118,21.3197,21.2802,21.2802,342800.0
2014-07-07 12:00:00,26.98,27.0,26.97,26.97,458800.0,21.2802,21.296,21.2723,21.2723,458800.0
2014-07-07 12:10:00,26.98,26.98,26.97,26.98,194800.0,21.2802,21.2802,21.2723,21.2802,194800.0
2014-07-07 12:20:00,26.97,26.98,26.93,26.95,396600.0,21.2723,21.2802,21.2408,21.2566,396600.0
2014-07-07 12:30:00,26.95,26.95,26.93,26.93,406200.0,21.2566,21.2566,21.2408,21.2408,406200.0
2014-07-07 12:40:00,26.93,27.02,26.93,27.02,318400.0,21.2408,21.3118,21.2408,21.3118,318400.0
2014-07-07 12:50:00,27.01,27.02,26.97,26.97,204400.0,21.3039,21.3118,21.2723,21.2723,204400.0
2014-07-07 13:00:00,26.97,26.98,26.95,26.95,244000.0,21.2723,21.2802,21.2566,21.2566,244000.0
2014-07-07 13:10:00,26.95,26.97,26.93,26.97,312200.0,21.2566,21.2723,21.2408,21.2723,312200.0
2014-07-07 13:20:00,26.97,27.0,26.95,26.99,834000.0,21.2723,21.296,21.2566,21.2881,834000.0
2014-07-07 13:30:00,26.99,27.02,26.99,27.0,570200.0,21.2881,21.3118,21.2881,21.296,570200.0
2014-07-07 13:40:00,27.0,27.06,26.98,27.06,251800.0,21.296,21.3433,21.2802,21.3433,251800.0
2014-07-07 13:50:00,27.06,27.06,27.03,27.05,239800.0,21.3433,21.3433,21.3197,21.3354,239800.0
2014-07-07 14:00:00,27.05,27.09,27.05,27.08,483800.0,21.3354,21.367,21.3354,21.3591,483800.0
2014-07-07 14:10:00,27.09,27.09,27.05,27.05,529400.0,21.367,21.367,21.3354,21.3354,529400.0
2014-07-07 14:20:00,27.06,27.08,27.06,27.07,446600.0,21.3433,21.3591,21.3433,21.3512,446600.0
2014-07-07 14:30:00,27.07,27.08,27.03,27.03,293600.0,21.3512,21.3591,21.3197,21.3197,293600.0
2014-07-07 14:40:00,27.04,27.07,27.02,27.07,571200.0,21.3276,21.3512,21.3118,21.3512,571200.0
2014-07-07 14:50:00,27.07,27.1,27.06,27.1,551200.0,21.3512,21.3749,21.3433,21.3749,551200.0
2014-07-07 15:00:00,27.1,27.1,27.05,27.06,476800.0,21.3749,21.3749,21.3354,21.3433,476800.0
2014-07-07 15:10:00,27.06,27.07,27.04,27.06,371800.0,21.3433,21.3512,21.3276,21.3433,371800.0
2014-07-07 15:20:00,27.06,27.07,27.05,27.06,560400.0,21.3433,21.3512,21.3354,21.3433,560400.0
2014-07-07 15:30:00,27.05,27.06,27.04,27.05,621200.0,21.3354,21.3433,21.3276,21.3354,621200.0
2014-07-07 15:40:00,27.05,27.07,27.04,27.05,610600.0,21.3354,21.3512,21.3276,21.3354,610600.0
2014-07-07 15:50:00,27.05,27.1,27.05,27.08,1814600.0,21.3354,21.3749,21.3354,21.3591,1814600.0
2014-07-08 09:30:00,26.96,27.11,26.91,27.0,823800.0,21.2645,21.3828,21.225,21.296,823800.0
2014-07-08 09:40:00,27.0,27.02,26.94,26.97,653200.0,21.296,21.3118,21.2487,21.2723,653200.0
2014-07-08 09:50:00,26.97,27.01,26.95,26.99,522800.0,21.2723,21.3039,21.2566,21.2881,522800.0
2014-07-08 10:00:00,27.0,27.02,26.95,26.98,558400.0,21.296,21.3118,21.2566,21.2802,558400.0
2014-07-08 10:10:00,26.98,26.99,26.92,26.93,433400.0,21.2802,21.2881,21.2329,21.2408,433400.0
2014-07-08 10:20:00,26.93,26.93,26.88,26.9,457800.0,21.2408,21.2408,21.2014,21.2171,457800.0
2014-07-08 10:30:00,26.9,26.9,26.85,26.86,594000.0,21.2171,21.2171,21.1777,21.1856,594000.0
2014-07-08 10:40:00,26.86,26.89,26.86,26.89,629400.0,21.1856,21.2092,21.1856,21.2092,629400.0
2014-07-08 10:50:00,26.89,26.89,26.82,26.83,447600.0,21.2092,21.2092,21.154,21.1619,447600.0
2014-07-08 11:00:00,26.83,26.83,26.8,26.8,370000.0,21.1619,21.1619,21.1383,21.1383,370000.0
2014-07-08 11:10:00,26.8,26.82,26.79,26.8,433200.0,21.1383,21.154,21.1304,21.1383,433200.0
2014-07-08 11:20:00,26.8,26.81,26.75,26.76,604000.0,21.1383,21.1461,21.0988,21.1067,604000.0
2014-07-08 11:30:00,26.76,26.84,26.75,26.84,513200.0,21.1067,21.1698,21.0988,21.1698,513200.0
2014-07-08 11:40:00,26.84,26.88,26.81,26.82,284800.0,21.1698,21.2014,21.1461,21.154,284800.0
2014-07-08 11:50:00,26.82,26.83,26.8,26.82,369800.0,21.154,21.1619,21.1383,21.154,369800.0
2014-07-08 12:00:00,26.82,26.84,26.81,26.82,236600.0,21.154,21.1698,21.1461,21.154,236600.0
2014-07-08 12:10:00,26.82,26.83,26.78,26.79,479600.0,21.154,21.1619,21.1225,21.1304,479600.0
2014-07-08 12:20:00,26.79,26.81,26.79,26.8,254200.0,21.1304,21.1461,21.1304,21.1383,254200.0
2014-07-08 12:30:00,26.8,26.81,26.79,26.8,290800.0,21.1383,21.1461,21.1304,21.1383,290800.0
2014-07-08 12:40:00,26.79,26.81,26.77,26.77,270400.0,21.1304,21.1461,21.1146,21.1146,270400.0
2014-07-08 12:50:00,26.77,26.79,26.76,26.79,285800.0,21.1146,21.1304,21.1067,21.1304,285800.0
2014-07-08 13:00:00,26.78,26.79,26.77,26.77,148400.0,21.1225,21.1304,21.1146,21.1146,148400.0
2014-07-08 13:10:00,26.77,26.8,26.77,26.8,383800.0,21.1146,21.1383,21.1146,21.1383,383800.0
2014-07-08 13:20:00,26.8,26.81,26.75,26.76,766000.0,21.1383,21.1461,21.0988,21.1067,766000.0
2014-07-08 13:30:00,26.76,26.77,26.75,26.75,314200.0,21.1067,21.1146,21.0988,21.0988,314200.0
2014-07-08 13:40:00,26.75,26.76,26.72,26.73,431200.0,21.0988,21.1067,21.0752,21.0831,431200.0
2014-07-08 13:50:00,26.73,26.75,26.71,26.71,312000.0,21.0831,21.0988,21.0673,21.0673,312000.0
2014-07-08 14:00:00,26.71,26.71,26.67,26.68,470600.0,21.0673,21.0673,21.0357,21.0436,470600.0
2014-07-08 14:10:00,26.67,26.68,26.66,26.67,497000.0,21.0357,21.0436,21.0278,21.0357,497000.0
2014-07-08 14:20:00,26.67,26.67,26.66,26.67,343400.0,21.0357,21.0357,21.0278,21.0357,343400.0
2014-07-08 14:30:00,26.67,26.68,26.66,26.68,574400.0,21.0357,21.0436,21.0278,21.0436,574400.0
2014-07-08 14:40:00,26.68,26.68,26.66,26.66,538400.0,21.0436,21.0436,21.0278,21.0278,538400.0
2014-07-08 14:50:00,26.66,26.67,26.65,26.65,243000.0,21.0278,21.0357,21.02,21.02,243000.0
2014-07-08 15:00:00,26.66,26.66,26.63,26.65,743600.0,21.0278,21.0278,21.0042,21.02,743600.0
2014-07-08 15:10:00,26.65,26.67,26.64,26.65,487200.0,21.02,21.0357,21.0121,21.02,487200.0
2014-07-08 15:20:00,26.65,26.68,26.65,26.65,517800.0,21.02,21.0436,21.02,21.02,517800.0
2014-07-08 15:30:00,26.65,26.66,26.64,26.65,1142200.0,21.02,21.0278,21.0121,21.02,1142200.0
2014-07-08 15:40:00,26.64,26.66,26.64,26.65,1162800.0,21.0121,21.0278,21.0121,21.02,1162800.0
2014-07-08 15:50:00,26.65,26.7,26.64,26.66,3516400.0,21.02,21.0594,21.0121,21.0278,3516400.0
2014-07-09 09:30:00,26.78,26.95,26.71,26.87,802000.0,21.1225,21.2566,21.0673,21.1935,802000.0
2014-07-09 09:40:00,26.87,26.91,26.86,26.89,811800.0,21.1935,21.225,21.1856,21.2092,811800.0
2014-07-09 09:50:00,26.89,26.9,26.84,26.87,376600.0,21.2092,21.2171,21.1698,21.1935,376600.0
2014-07-09 10:00:00,26.87,26.96,26.87,26.94,827200.0,21.1935,21.2645,21.1935,21.2487,827200.0
2014-07-09 10:10:00,26.95,27.01,26.94,26.99,887200.0,21.2566,21.3039,21.2487,21.2881,887200.0
2014-07-09 10:20:00,26.99,27.06,26.99,27.06,491200.0,21.2881,21.3433,21.2881,21.3433,491200.0
2014-07-09 10:30:00,27.06,27.07,27.01,27.06,706800.0,21.3433,21.3512,21.3039,21.3433,706800.0
2014-07-09 10:40:00,27.05,27.06,27.0,27.04,902000.0,21.3354,21.3433,21.296,21.3276,902000.0
2014-07-09 10:50:00,27.04,27.08,27.03,27.08,419200.0,21.3276,21.3591,21.3197,21.3591,419200.0
2014-07-09 11:00:00,27.08,27.11,27.07,27.11,502600.0,21.3591,21.3828,21.3512,21.3828,502600.0
2014-07-09 11:10:00,27.11,27.14,27.1,27.14,510000.0,21.3828,21.4064,21.3749,21.4064,510000.0
2014-07-09 11:20:00,27.13,27.18,27.13,27.17,595200.0,21.3985,21.438,21.3985,21.4301,595200.0
2014-07-09 11:30:00,27.17,27.22,27.17,27.2,558200.0,21.4301,21.4695,21.4301,21.4538,558200.0
2014-07-09 11:40:00,27.2,27.2,27.15,27.16,298200.0,21.4538,21.4538,21.4143,21.4222,298200.0
2014-07-09 11:50:00,27.17,27.17,27.14,27.15,561800.0,21.4301,21.4301,21.4064,21.4143,561800.0
2014-07-09 12:00:00,27.15,27.17,27.13,27.17,306200.0,21.4143,21.4301,21.3985,21.4301,306200.0
2014-07-09 12:10:00,27.17,27.18,27.15,27.15,739000.0,21.4301,21.438,21.4143,21.4143,739000.0
2014-07-09 12:20:00,27.15,27.16,27.13,27.14,350600.0,21.4143,21.4222,21.3985,21.4064,350600.0
2014-07-09 12:30:00,27.14,27.17,27.14,27.17,471200.0,21.4064,21.4301,21.4064,21.4301,471200.0
2014-07-09 12:40:00,27.17,27.22,27.17,27.2,276800.0,21.4301,21.4695,21.4301,21.4538,276800.0
2014-07-09 12:50:00,27.2,27.25,27.18,27.25,605200.0,21.4538,21.4932,21.438,21.4932,605200.0
2014-07-09 13:00:00,27.25,27.25,27.22,27.23,274200.0,21.4932,21.4932,21.4695,21.4774,274200.0
2014-07-09 13:10:00,27.23,27.27,27.22,27.24,644600.0,21.4774,21.509,21.4695,21.4853,644600.0
2014-07-09 13:20:00,27.24,27.25,27.23,27.25,298200.0,21.4853,21.4932,21.4774,21.4932,298200.0
2014-07-09 13:30:00,27.25,27.32,27.24,27.3,1105200.0,21.4932,21.5484,21.4853,21.5326,1105200.0
2014-07-09 13:40:00,27.3,27.31,27.26,27.29,975000.0,21.5326,21.5405,21.5011,21.5247,975000.0
2014-07-09 13:50:00,27.28,27.29,27.27,27.27,300800.0,21.5169,21.5247,21.509,21.509,300800.0
2014-07-09 14:00:00,27.27,27.27,27.21,27.23,588200.0,21.509,21.509,21.4616,21.4774,588200.0
2014-07-09 14:10:00,27.23,27.32,27.22,27.32,556800.0,21.4774,21.5484,21.4695,21.5484,556800.0
2014-07-09 14:20:00,27.32,27.33,27.29,27.31,429400.0,21.5484,21.5563,21.5247,21.5405,429400.0
2014-07-09 14:30:00,27.31,27.31,27.27,27.29,376200.0,21.5405,21.5405,21.509,21.5247,376200.0
2014-07-09 14:40:00,27.29,27.31,27.25,27.3,349800.0,21.5247,21.5405,21.4932,21.5326,349800.0
2014-07-09 14:50:00,27.3,27.34,27.29,27.31,346000.0,21.5326,21.5642,21.5247,21.5405,346000.0
2014-07-09 15:00:00,27.31,27.32,27.29,27.31,680600.0,21.5405,21.5484,21.5247,21.5405,680600.0
2014-07-09 15:10:00,27.31,27.32,27.28,27.29,519600.0,21.5405,21.5484,21.5169,21.5247,519600.0
2014-07-09 15:20:00,27.28,27.31,27.28,27.3,603400.0,21.5169,21.5405,21.5169,21.5326,603400.0
2014-07-09 15:30:00,27.3,27.33,27.29,27.33,999600.0,21.5326,21.5563,21.5247,21.5563,999600.0
2014-07-09 15:40:00,27.33,27.36,27.33,27.33,1204600.0,21.5563,21.58,21.5563,21.5563,1204600.0
2014-07-09 15:50:00,27.33,27.37,27.3,27.36,2958400.0,21.5563,21.5878,21.5326,21.58,2958400.0
2014-07-10 09:30:00,27.16,27.31,27.04,27.27,936200.0,21.4222,21.5405,21.3276,21.509,936200.0
2014-07-10 09:40:00,27.27,27.27,27.22,27.23,660800.0,21.509,21.509,21.4695,21.4774,660800.0
2014-07-10 09:50:00,27.24,27.26,27.22,27.24,766000.0,21.4853,21.5011,21.4695,21.4853,766000.0
2014-07-10 10:00:00,27.24,27.33,27.24,27.32,483200.0,21.4853,21.5563,21.4853,21.5484,483200.0
2014-07-10 10:10:00,27.33,27.39,27.3,27.37,686200.0,21.5563,21.6036,21.5326,21.5878,686200.0
2014-07-10 10:20:00,27.38,27.39,27.35,27.38,574800.0,21.5957,21.6036,21.5721,21.5957,574800.0
2014-07-10 10:30:00,27.38,27.38,27.32,27.32,317000.0,21.5957,21.5957,21.5484,21.5484,317000.0
2014-07-10 10:40:00,27.32,27.35,27.29,27.33,250600.0,21.5484,21.5721,21.5247,21.5563,250600.0
2014-07-10 10:50:00,27.33,27.34,27.31,27.33,220400.0,21.5563,21.5642,21.5405,21.5563,220400.0
2014-07-10 11:00:00,27.33,27.36,27.29,27.32,265000.0,21.5563,21.58,21.5247,21.5484,265000.0
2014-07-10 11:10:00,27.32,27.32,27.26,27.27,216600.0,21.5484,21.5484,21.5011,21.509,216600.0
2014-07-10 11:20:00,27.27,27.28,27.24,27.25,271600.0,21.509,21.5169,21.4853,21.4932,271600.0
2014-07-10 11:30:00,27.25,27.29,27.25,27.29,230800.0,21.4932,21.5247,21.4932,21.5247,230800.0
2014-07-10 11:40:00,27.29,27.3,27.25,27.26,232400.0,21.5247,21.5326,21.4932,21.5011,232400.0
2014-07-10 11:50:00,27.26,27.27,27.25,27.27,251400.0,21.5011,21.509,21.4932,21.509,251400.0
2014-07-10 12:00:00,27.27,27.28,27.25,27.27,348800.0,21.509,21.5169,21.4932,21.509,348800.0
2014-07-10 12:10:00,27.27,27.3,27.26,27.29,138600.0,21.509,21.5326,21.5011,21.5247,138600.0
2014-07-10 12:20:00,27.29,27.31,27.28,27.3,299600.0,21.5247,21.5405,21.5169,21.5326,299600.0
2014-07-10 12:30:00,27.3,27.31,27.29,27.3,148800.0,21.5326,21.5405,21.5247,21.5326,148800.0
2014-07-10 12:40:00,27.3,27.31,27.28,27.29,207200.0,21.5326,21.5405,21.5169,21.5247,207200.0
2014-07-10 12:50:00,27.29,27.29,27.25,27.27,389600.0,21.5247,21.5247,21.4932,21.509,389600.0
2014-07-10 13:00:00,27.27,27.27,27.24,27.25,315000.0,21.509,21.509,21.4853,21.4932,315000.0
2014-07-10 13:10:00,27.25,27.25,27.24,27.25,294800.0,21.4932,21.4932,21.4853,21.4932,294800.0
2014-07-10 13:20:00,27.25,27.28,27.24,27.25,659600.0,21.4932,21.5169,21.4853,21.4932,659600.0
2014-07-10 13:30:00,27.25,27.26,27.23,27.26,276800.0,21.4932,21.5011,21.4774,21.5011,276800.0
2014-07-10 13:40:00,27.26,27.27,27.24,27.25,321800.0,21.5011,21.509,21.4853,21.4932,321800.0
2014-07-10 13:50:00,27.25,27.25,27.21,27.21,320400.0,21.4932,21.4932,21.4616,21.4616,320400.0
2014-07-10 14:00:00,27.21,27.23,27.18,27.23,446400.0,21.4616,21.4774,21.438,21.4774,446400.0
2014-07-10 14:10:00,27.23,27.25,27.18,27.19,507600.0,21.4774,21.4932,21.438,21.4459,507600.0
2014-07-10 14:20:00,27.18,27.2,27.17,27.18,285400.0,21.438,21.4538,21.4301,21.438,285400.0
2014-07-10 14:30:00,27.18,27.19,27.15,27.16,272200.0,21.438,21.4459,21.4143,21.4222,272200.0
2014-07-10 14:40:00,27.16,27.18,27.15,27.15,425800.0,21.4222,21.438,21.4143,21.4143,425800.0
2014-07-10 14:50:00,27.15,27.17,27.14,27.15,815400.0,21.4143,21.4301,21.4064,21.4143,815400.0
2014-07-10 15:00:00,27.15,27.16,27.12,27.15,887000.0,21.4143,21.4222,21.3907,21.4143,887000.0
2014-07-10 15:10:00,27.15,27.15,27.11,27.13,620000.0,21.4143,21.4143,21.3828,21.3985,620000.0
2014-07-10 15:20:00,27.13,27.18,27.11,27.18,599200.0,21.3985,21.438,21.3828,21.438,599200.0
2014-07-10 15:30:00,27.18,27.18,27.14,27.17,511200.0,21.438,21.438,21.4064,21.4301,511200.0
2014-07-10 15:40:00,27.18,27.2,27.17,27.17,555800.0,21.438,21.4538,21.4301,21.4301,555800.0
2014-07-10 15:50:00,27.17,27.2,27.15,27.18,1328600.0,21.4301,21.4538,21.4143,21.438,1328600.0
2014-07-11 09:30:00,27.16,27.32,27.16,27.18,694600.0,21.4222,21.5484,21.4222,21.438,694600.0
2014-07-11 09:40:00,27.18,27.19,27.08,27.11,484400.0,21.438,21.4459,21.3591,21.3828,484400.0
2014-07-11 09:50:00,27.11,27.17,27.11,27.16,418400.0,21.3828,21.4301,21.3828,21.4222,418400.0
2014-07-11 10:00:00,27.16,27.16,27.1,27.11,380000.0,21.4222,21.4222,21.3749,21.3828,380000.0
2014-07-11 10:10:00,27.11,27.15,27.11,27.15,379800.0,21.3828,21.4143,21.3828,21.4143,379800.0
2014-07-11 10:20:00,27.14,27.17,27.13,27.13,298800.0,21.4064,21.4301,21.3985,21.3985,298800.0
2014-07-11 10:30:00,27.14,27.15,27.11,27.13,310800.0,21.4064,21.4143,21.3828,21.3985,310800.0
2014-07-11 10:40:00,27.13,27.14,27.11,27.11,284600.0,21.3985,21.4064,21.3828,21.3828,284600.0
2014-07-11 10:50:00,27.11,27.15,27.1,27.14,385600.0,21.3828,21.4143,21.3749,21.4064,385600.0
2014-07-11 11:00:00,27.14,27.17,27.14,27.16,274000.0,21.4064,21.4301,21.4064,21.4222,274000.0
2014-07-11 11:10:00,27.16,27.24,27.15,27.21,306200.0,21.4222,21.4853,21.4143,21.4616,306200.0
2014-07-11 11:20:00,27.21,27.22,27.2,27.2,199400.0,21.4616,21.4695,21.4538,21.4538,199400.0
2014-07-11 11:30:00,27.2,27.23,27.2,27.21,190800.0,21.4538,21.4774,21.4538,21.4616,190800.0
2014-07-11 11:40:00,27.22,27.23,27.17,27.18,232200.0,21.4695,21.4774,21.4301,21.438,232200.0
2014-07-11 11:50:00,27.18,27.18,27.15,27.16,185600.0,21.438,21.438,21.4143,21.4222,185600.0
2014-07-11 12:00:00,27.16,27.18,27.15,27.15,153400.0,21.4222,21.438,21.4143,21.4143,153400.0
2014-07-11 12:10:00,27.16,27.17,27.15,27.16,195000.0,21.4222,21.4301,21.4143,21.4222,195000.0
2014-07-11 12:20:00,27.16,27.16,27.15,27.16,251200.0,21.4222,21.4222,21.4143,21.4222,251200.0
2014-07-11 12:30:00,27.16,27.16,27.15,27.15,144200.0,21.4222,21.4222,21.4143,21.4143,144200.0
2014-07-11 12:40:00,27.16,27.18,27.15,27.18,208600.0,21.4222,21.438,21.4143,21.438,208600.0
2014-07-11 12:50:00,27.18,27.18,27.16,27.17,159400.0,21.438,21.438,21.4222,21.4301,159400.0
2014-07-11 13:00:00,27.17,27.2,27.17,27.19,99200.0,21.4301,21.4538,21.4301,21.4459,99200.0
2014-07-11 13:10:00,27.19,27.25,27.19,27.25,265800.0,21.4459,21.4932,21.4459,21.4932,265800.0
2014-07-11 13:20:00,27.25,27.3,27.25,27.29,432200.0,21.4932,21.5326,21.4932,21.5247,432200.0
2014-07-11 13:30:00,27.3,27.3,27.24,27.26,234400.0,21.5326,21.5326,21.4853,21.5011,234400.0
2014-07-11 13:40:00,27.25,27.27,27.24,27.24,158000.0,21.4932,21.509,21.4853,21.4853,158000.0
2014-07-11 13:50:00,27.24,27.24,27.22,27.22,220600.0,21.4853,21.4853,21.4695,21.4695,220600.0
2014-07-11 14:00:00,27.22,27.25,27.2,27.25,306400.0,21.4695,21.4932,21.4538,21.4932,306400.0
2014-07-11 14:10:00,27.25,27.25,27.23,27.25,215200.0,21.4932,21.4932,21.4774,21.4932,215200.0
2014-07-11 14:20:00,27.25,27.29,27.25,27.28,174200.0,21.4932,21.5247,21.4932,21.5169,174200.0
2014-07-11 14:30:00,27.28,27.3,27.27,27.29,364800.0,21.5169,21.5326,21.509,21.5247,364800.0
2014-07-11 14:40:00,27.28,27.29,27.25,27.26,194000.0,21.5169,21.5247,21.4932,21.5011,194000.0
2014-07-11 14:50:00,27.26,27.27,27.25,27.25,103600.0,21.5011,21.509,21.4932,21.4932,103600.0
2014-07-11 15:00:00,27.25,27.27,27.23,27.26,204000.0,21.4932,21.509,21.4774,21.5011,204000.0
2014-07-11 15:10:00,27.27,27.27,27.24,27.25,214000.0,21.509,21.509,21.4853,21.4932,214000.0
2014-07-11 15:20:00,27.25,27.27,27.23,27.26,303400.0,21.4932,21.509,21.4774,21.5011,303400.0
2014-07-11 15:30:00,27.26,27.28,27.25,27.26,621600.0,21.5011,21.5169,21.4932,21.5011,621600.0
2014-07-11 15:40:00,27.26,27.26,27.24,27.25,198800.0,21.5011,21.5011,21.4853,21.4932,198800.0
2014-07-11 15:50:00,27.25,27.28,27.25,27.27,1041200.0,21.4932,21.5169,21.4932,21.509,1041200.0
2014-07-14 09:30:00,27.4,27.4,27.18,27.24,548200.0,21.6115,21.6115,21.438,21.4853,548200.0
2014-07-14 09:40:00,27.24,27.36,27.22,27.36,959800.0,21.4853,21.58,21.4695,21.58,959800.0
2014-07-14 09:50:00,27.36,27.42,27.36,27.41,796800.0,21.58,21.6273,21.58,21.6194,796800.0
2014-07-14 10:00:00,27.41,27.53,27.4,27.51,1370600.0,21.6194,21.714,21.6115,21.6983,1370600.0
2014-07-14 10:10:00,27.5,27.55,27.49,27.5,1123000.0,21.6904,21.7298,21.6825,21.6904,1123000.0
2014-07-14 10:20:00,27.5,27.56,27.47,27.55,717600.0,21.6904,21.7377,21.6667,21.7298,717600.0
2014-07-14 10:30:00,27.55,27.56,27.49,27.5,446400.0,21.7298,21.7377,21.6825,21.6904,446400.0
2014-07-14 10:40:00,27.5,27.54,27.5,27.5,308800.0,21.6904,21.7219,21.6904,21.6904,308800.0
2014-07-14 10:50:00,27.5,27.54,27.5,27.5,391000.0,21.6904,21.7219,21.6904,21.6904,391000.0
2014-07-14 11:00:00,27.51,27.52,27.5,27.5,306000.0,21.6983,21.7062,21.6904,21.6904,306000.0
2014-07-14 11:10:00,27.5,27.58,27.5,27.57,438400.0,21.6904,21.7535,21.6904,21.7456,438400.0
2014-07-14 11:20:00,27.57,27.6,27.56,27.58,505600.0,21.7456,21.7693,21.7377,21.7535,505600.0
2014-07-14 11:30:00,27.57,27.58,27.54,27.55,273000.0,21.7456,21.7535,21.7219,21.7298,273000.0
2014-07-14 11:40:00,27.56,27.58,27.55,27.57,267600.0,21.7377,21.7535,21.7298,21.7456,267600.0
2014-07-14 11:50:00,27.57,27.59,27.57,27.58,523000.0,21.7456,21.7614,21.7456,21.7535,523000.0
2014-07-14 12:00:00,27.58,27.6,27.57,27.6,387200.0,21.7535,21.7693,21.7456,21.7693,387200.0
2014-07-14 12:10:00,27.6,27.62,27.59,27.59,632600.0,21.7693,21.785,21.7614,21.7614,632600.0
2014-07-14 12:20:00,27.59,27.62,27.59,27.6,594400.0,21.7614,21.785,21.7614,21.7693,594400.0
2014-07-14 12:30:00,27.6,27.61,27.6,27.6,370000.0,21.7693,21.7771,21.7693,21.7693,370000.0
2014-07-14 12:40:00,27.61,27.61,27.6,27.61,358800.0,21.7771,21.7771,21.7693,21.7771,358800.0
2014-07-14 12:50:00,27.61,27.61,27.6,27.61,1161800.0,21.7771,21.7771,21.7693,21.7771,1161800.0
2014-07-14 13:00:00,27.61,27.63,27.61,27.61,360600.0,21.7771,21.7929,21.7771,21.7771,360600.0
2014-07-14 13:10:00,27.61,27.61,27.61,27.61,427200.0,21.7771,21.7771,21.7771,21.7771,427200.0
2014-07-14 13:20:00,27.61,27.61,27.6,27.61,623400.0,21.7771,21.7771,21.7693,21.7771,623400.0
2014-07-14 13:30:00,27.61,27.61,27.58,27.61,263800.0,21.7771,21.7771,21.7535,21.7771,263800.0
2014-07-14 13:40:00,27.61,27.61,27.57,27.57,492000.0,21.7771,21.7771,21.7456,21.7456,492000.0
2014-07-14 13:50:00,27.57,27.58,27.56,27.56,292800.0,21.7456,21.7535,21.7377,21.7377,292800.0
2014-07-14 14:00:00,27.57,27.57,27.54,27.55,270600.0,21.7456,21.7456,21.7219,21.7298,270600.0
2014-07-14 14:10:00,27.54,27.55,27.54,27.54,258800.0,21.7219,21.7298,21.7219,21.7219,258800.0
2014-07-14 14:20:00,27.55,27.56,27.54,27.56,325400.0,21.7298,21.7377,21.7219,21.7377,325400.0
2014-07-14 14:30:00,27.56,27.57,27.54,27.55,614600.0,21.7377,21.7456,21.7219,21.7298,614600.0
2014-07-14 14:40:00,27.55,27.58,27.55,27.58,324400.0,21.7298,21.7535,21.7298,21.7535,324400.0
2014-07-14 14:50:00,27.58,27.61,27.57,27.61,508600.0,21.7535,21.7771,21.7456,21.7771,508600.0
2014-07-14 15:00:00,27.6,27.61,27.6,27.61,419200.0,21.7693,21.7771,21.7693,21.7771,419200.0
2014-07-14 15:10:00,27.6,27.61,27.59,27.59,558800.0,21.7693,21.7771,21.7614,21.7614,558800.0
2014-07-14 15:20:00,27.59,27.6,27.53,27.54,693600.0,21.7614,21.7693,21.714,21.7219,693600.0
2014-07-14 15:30:00,27.53,27.54,27.52,27.53,534400.0,21.714,21.7219,21.7062,21.714,534400.0
2014-07-14 15:40:00,27.53,27.54,27.5,27.53,960200.0,21.714,21.7219,21.6904,21.714,960200.0
2014-07-14 15:50:00,27.53,27.55,27.52,27.52,1290800.0,21.714,21.7298,21.7062,21.7062,1290800.0
2014-07-15 09:30:00,27.43,27.56,27.41,27.46,703200.0,21.6352,21.7377,21.6194,21.6588,703200.0
2014-07-15 09:40:00,27.47,27.59,27.47,27.52,394200.0,21.6667,21.7614,21.6667,21.7062,394200.0
2014-07-15 09:50:00,27.52,27.52,27.47,27.51,340400.0,21.7062,21.7062,21.6667,21.6983,340400.0
2014-07-15 10:00:00,27.51,27.52,27.45,27.47,331200.0,21.6983,21.7062,21.6509,21.6667,331200.0
2014-07-15 10:10:00,27.47,27.5,27.38,27.41,495000.0,21.6667,21.6904,21.5957,21.6194,495000.0
2014-07-15 10:20:00,27.42,27.43,27.39,27.41,296400.0,21.6273,21.6352,21.6036,21.6194,296400.0
2014-07-15 10:30:00,27.4,27.46,27.4,27.41,355600.0,21.6115,21.6588,21.6115,21.6194,355600.0
2014-07-15 10:40:00,27.4,27.41,27.36,27.38,385400.0,21.6115,21.6194,21.58,21.5957,385400.0
2014-07-15 10:50:00,27.38,27.43,27.36,27.39,183800.0,21.5957,21.6352,21.58,21.6036,183800.0
2014-07-15 11:00:00,27.39,27.41,27.38,27.39,183800.0,21.6036,21.6194,21.5957,21.6036,183800.0
2014-07-15 11:10:00,27.39,27.45,27.39,27.43,269800.0,21.6036,21.6509,21.6036,21.6352,269800.0
2014-07-15 11:20:00,27.43,27.45,27.41,27.42,460000.0,21.6352,21.6509,21.6194,21.6273,460000.0
2014-07-15 11:30:00,27.41,27.44,27.38,27.42,498200.0,21.6194,21.6431,21.5957,21.6273,498200.0
2014-07-15 11:40:00,27.41,27.41,27.38,27.41,314200.0,21.6194,21.6194,21.5957,21.6194,314200.0
2014-07-15 11:50:00,27.41,27.43,27.34,27.34,636600.0,21.6194,21.6352,21.5642,21.5642,636600.0
2014-07-15 12:00:00,27.34,27.36,27.3,27.35,292600.0,21.5642,21.58,21.5326,21.5721,292600.0
2014-07-15 12:10:00,27.35,27.38,27.34,27.36,222000.0,21.5721,21.5957,21.5642,21.58,222000.0
2014-07-15 12:20:00,27.36,27.39,27.34,27.39,269400.0,21.58,21.6036,21.5642,21.6036,269400.0
2014-07-15 12:30:00,27.38,27.42,27.36,27.41,199600.0,21.5957,21.6273,21.58,21.6194,199600.0
2014-07-15 12:40:00,27.4,27.45,27.4,27.45,188200.0,21.6115,21.6509,21.6115,21.6509,188200.0
2014-07-15 12:50:00,27.45,27.45,27.41,27.41,174400.0,21.6509,21.6509,21.6194,21.6194,174400.0
2014-07-15 13:00:00,27.41,27.44,27.39,27.44,135400.0,21.6194,21.6431,21.6036,21.6431,135400.0
2014-07-15 13:10:00,27.43,27.49,27.43,27.47,290400.0,21.6352,21.6825,21.6352,21.6667,290400.0
2014-07-15 13:20:00,27.47,27.49,27.46,27.49,532800.0,21.6667,21.6825,21.6588,21.6825,532800.0
2014-07-15 13:30:00,27.49,27.49,27.46,27.46,444000.0,21.6825,21.6825,21.6588,21.6588,444000.0
2014-07-15 13:40:00,27.46,27.46,27.43,27.45,281200.0,21.6588,21.6588,21.6352,21.6509,281200.0
2014-07-15 13:50:00,27.45,27.46,27.42,27.42,238200.0,21.6509,21.6588,21.6273,21.6273,238200.0
2014-07-15 14:00:00,27.42,27.43,27.39,27.39,372800.0,21.6273,21.6352,21.6036,21.6036,372800.0
2014-07-15 14:10:00,27.4,27.44,27.39,27.43,320800.0,21.6115,21.6431,21.6036,21.6352,320800.0
2014-07-15 14:20:00,27.43,27.45,27.42,27.43,156600.0,21.6352,21.6509,21.6273,21.6352,156600.0
2014-07-15 14:30:00,27.43,27.43,27.4,27.41,309600.0,21.6352,21.6352,21.6115,21.6194,309600.0
2014-07-15 14:40:00,27.41,27.41,27.37,27.38,222000.0,21.6194,21.6194,21.5878,21.5957,222000.0
2014-07-15 14:50:00,27.38,27.41,27.36,27.4,242600.0,21.5957,21.6194,21.58,21.6115,242600.0
2014-07-15 15:00:00,27.41,27.42,27.35,27.35,251800.0,21.6194,21.6273,21.5721,21.5721,251800.0
2014-07-15 15:10:00,27.35,27.36,27.33,27.35,257200.0,21.5721,21.58,21.5563,21.5721,257200.0
2014-07-15 15:20:00,27.35,27.39,27.34,27.39,368800.0,21.5721,21.6036,21.5642,21.6036,368800.0
2014-07-15 15:30:00,27.39,27.42,27.39,27.42,628000.0,21.6036,21.6273,21.6036,21.6273,628000.0
2014-07-15 15:40:00,27.42,27.45,27.41,27.42,1026400.0,21.6273,21.6509,21.6194,21.6273,1026400.0
2014-07-15 15:50:00,27.42,27.46,27.42,27.44,2144400.0,21.6273,21.6588,21.6273,21.6431,2144400.0
2014-07-16 09:30:00,27.56,27.77,27.51,27.65,2410400.0,21.7377,21.9033,21.6983,21.8087,2410400.0
2014-07-16 09:40:00,27.65,27.7,27.59,27.7,975000.0,21.8087,21.8481,21.7614,21.8481,975000.0
2014-07-16 09:50:00,27.7,27.75,27.7,27.71,1227200.0,21.8481,21.8876,21.8481,21.856,1227200.0
2014-07-16 10:00:00,27.71,27.73,27.64,27.67,733000.0,21.856,21.8718,21.8008,21.8245,733000.0
2014-07-16 10:10:00,27.68,27.71,27.65,27.66,1093600.0,21.8324,21.856,21.8087,21.8166,1093600.0
2014-07-16 10:20:00,27.66,27.68,27.63,27.67,688600.0,21.8166,21.8324,21.7929,21.8245,688600.0
2014-07-16 10:30:00,27.67,27.69,27.64,27.64,645200.0,21.8245,21.8402,21.8008,21.8008,645200.0
2014-07-16 10:40:00,27.64,27.66,27.61,27.65,803600.0,21.8008,21.8166,21.7771,21.8087,803600.0
2014-07-16 10:50:00,27.65,27.65,27.53,27.54,814600.0,21.8087,21.8087,21.714,21.7219,814600.0
2014-07-16 11:00:00,27.54,27.57,27.5,27.52,691400.0,21.7219,21.7456,21.6904,21.7062,691400.0
2014-07-16 11:10:00,27.52,27.52,27.44,27.5,723200.0,21.7062,21.7062,21.6431,21.6904,723200.0
2014-07-16 11:20:00,27.5,27.53,27.5,27.53,835600.0,21.6904,21.714,21.6904,21.714,835600.0
2014-07-16 11:30:00,27.53,27.54,27.51,27.53,733400.0,21.714,21.7219,21.6983,21.714,733400.0
2014-07-16 11:40:00,27.52,27.54,27.52,27.53,547800.0,21.7062,21.7219,21.7062,21.714,547800.0
2014-07-16 11:50:00,27.53,27.55,27.51,27.55,580200.0,21.714,21.7298,21.6983,21.7298,580200.0
2014-07-16 12:00:00,27.55,27.55,27.52,27.54,135400.0,21.7298,21.7298,21.7062,21.7219,135400.0
2014-07-16 12:10:00,27.54,27.56,27.53,27.53,131600.0,21.7219,21.7377,21.714,21.714,131600.0
2014-07-16 12:20:00,27.53,27.53,27.51,27.52,464200.0,21.714,21.714,21.6983,21.7062,464200.0
2014-07-16 12:30:00,27.52,27.56,27.52,27.53,487000.0,21.7062,21.7377,21.7062,21.714,487000.0
2014-07-16 12:40:00,27.53,27.54,27.52,27.53,364400.0,21.714,21.7219,21.7062,21.714,364400.0
2014-07-16 12:50:00,27.53,27.55,27.52,27.53,278200.0,21.714,21.7298,21.7062,21.714,278200.0
2014-07-16 13:00:00,27.53,27.54,27.51,27.53,312800.0,21.714,21.7219,21.6983,21.714,312800.0
2014-07-16 13:10:00,27.53,27.53,27.5,27.5,222200.0,21.714,21.714,21.6904,21.6904,222200.0
2014-07-16 13:20:00,27.5,27.52,27.49,27.52,198800.0,21.6904,21.7062,21.6825,21.7062,198800.0
2014-07-16 13:30:00,27.52,27.55,27.51,27.54,361400.0,21.7062,21.7298,21.6983,21.7219,361400.0
2014-07-16 13:40:00,27.54,27.55,27.52,27.52,552000.0,21.7219,21.7298,21.7062,21.7062,552000.0
2014-07-16 13:50:00,27.52,27.54,27.52,27.53,242600.0,21.7062,21.7219,21.7062,21.714,242600.0
2014-07-16 14:00:00,27.53,27.54,27.53,27.53,968200.0,21.714,21.7219,21.714,21.714,968200.0
2014-07-16 14:10:00,27.53,27.54,27.53,27.54,127200.0,21.714,21.7219,21.714,21.7219,127200.0
2014-07-16 14:20:00,27.53,27.54,27.53,27.53,271400.0,21.714,21.7219,21.714,21.714,271400.0
2014-07-16 14:30:00,27.53,27.54,27.53,27.54,1884600.0,21.714,21.7219,21.714,21.7219,1884600.0
2014-07-16 14:40:00,27.53,27.54,27.53,27.53,453600.0,21.714,21.7219,21.714,21.714,453600.0
2014-07-16 14:50:00,27.53,27.53,27.48,27.49,512600.0,21.714,21.714,21.6746,21.6825,512600.0
2014-07-16 15:00:00,27.49,27.51,27.49,27.5,505400.0,21.6825,21.6983,21.6825,21.6904,505400.0
2014-07-16 15:10:00,27.5,27.52,27.49,27.49,498000.0,21.6904,21.7062,21.6825,21.6825,498000.0
2014-07-16 15:20:00,27.49,27.52,27.48,27.52,673200.0,21.6825,21.7062,21.6746,21.7062,673200.0
2014-07-16 15:30:00,27.52,27.52,27.5,27.51,867000.0,21.7062,21.7062,21.6904,21.6983,867000.0
2014-07-16 15:40:00,27.51,27.54,27.5,27.54,1508800.0,21.6983,21.7219,21.6904,21.7219,1508800.0
2014-07-16 15:50:00,27.54,27.56,27.5,27.53,4038800.0,21.7219,21.7377,21.6904,21.714,4038800.0
2014-07-17 09:30:00,27.27,27.52,27.26,27.48,812800.0,21.509,21.7062,21.5011,21.6746,812800.0
2014-07-17 09:40:00,27.48,27.58,27.48,27.5,705200.0,21.6746,21.7535,21.6746,21.6904,705200.0
2014-07-17 09:50:00,27.5,27.54,27.5,27.52,432600.0,21.6904,21.7219,21.6904,21.7062,432600.0
2014-07-17 10:00:00,27.52,27.54,27.5,27.5,649200.0,21.7062,21.7219,21.6904,21.6904,649200.0
2014-07-17 10:10:00,27.51,27.52,27.49,27.5,1180000.0,21.6983,21.7062,21.6825,21.6904,1180000.0
2014-07-17 10:20:00,27.5,27.53,27.47,27.5,650200.0,21.6904,21.714,21.6667,21.6904,650200.0
2014-07-17 10:30:00,27.49,27.5,27.47,27.49,834400.0,21.6825,21.6904,21.6667,21.6825,834400.0
2014-07-17 10:40:00,27.49,27.5,27.48,27.5,423600.0,21.6825,21.6904,21.6746,21.6904,423600.0
2014-07-17 10:50:00,27.5,27.54,27.49,27.5,632200.0,21.6904,21.7219,21.6825,21.6904,632200.0
2014-07-17 11:00:00,27.5,27.51,27.47,27.47,587600.0,21.6904,21.6983,21.6667,21.6667,587600.0
2014-07-17 11:10:00,27.47,27.47,27.36,27.37,550200.0,21.6667,21.6667,21.58,21.5878,550200.0
2014-07-17 11:20:00,27.36,27.39,27.3,27.31,485400.0,21.58,21.6036,21.5326,21.5405,485400.0
2014-07-17 11:30:00,27.31,27.36,27.28,27.35,532600.0,21.5405,21.58,21.5169,21.5721,532600.0
2014-07-17 11:40:00,27.35,27.36,27.31,27.35,299200.0,21.5721,21.58,21.5405,21.5721,299200.0
2014-07-17 11:50:00,27.35,27.37,27.33,27.33,404800.0,21.5721,21.5878,21.5563,21.5563,404800.0
2014-07-17 12:00:00,27.34,27.34,27.27,27.31,625000.0,21.5642,21.5642,21.509,21.5405,625000.0
2014-07-17 12:10:00,27.32,27.36,27.31,27.35,439000.0,21.5484,21.58,21.5405,21.5721,439000.0
2014-07-17 12:20:00,27.35,27.35,27.3,27.3,425400.0,21.5721,21.5721,21.5326,21.5326,425400.0
2014-07-17 12:30:00,27.3,27.32,27.28,27.3,630800.0,21.5326,21.5484,21.5169,21.5326,630800.0
2014-07-17 12:40:00,27.3,27.3,27.23,27.24,724400.0,21.5326,21.5326,21.4774,21.4853,724400.0
2014-07-17 12:50:00,27.24,27.24,27.19,27.2,674600.0,21.4853,21.4853,21.4459,21.4538,674600.0
2014-07-17 13:00:00,27.2,27.33,27.19,27.33,446200.0,21.4538,21.5563,21.4459,21.5563,446200.0
2014-07-17 13:10:00,27.32,27.37,27.32,27.32,464000.0,21.5484,21.5878,21.5484,21.5484,464000.0
2014-07-17 13:20:00,27.33,27.35,27.32,27.32,157000.0,21.5563,21.5721,21.5484,21.5484,157000.0
2014-07-17 13:30:00,27.32,27.34,27.31,27.31,543200.0,21.5484,21.5642,21.5405,21.5405,543200.0
2014-07-17 13:40:00,27.32,27.32,27.27,27.28,340000.0,21.5484,21.5484,21.509,21.5169,340000.0
2014-07-17 13:50:00,27.28,27.3,27.22,27.23,381200.0,21.5169,21.5326,21.4695,21.4774,381200.0
2014-07-17 14:00:00,27.23,27.23,27.18,27.21,520600.0,21.4774,21.4774,21.438,21.4616,520600.0
2014-07-17 14:10:00,27.21,27.25,27.21,27.25,318400.0,21.4616,21.4932,21.4616,21.4932,318400.0
2014-07-17 14:20:00,27.25,27.25,27.22,27.22,381800.0,21.4932,21.4932,21.4695,21.4695,381800.0
2014-07-17 14:30:00,27.22,27.25,27.22,27.24,456200.0,21.4695,21.4932,21.4695,21.4853,456200.0
2014-07-17 14:40:00,27.24,27.25,27.2,27.21,432600.0,21.4853,21.4932,21.4538,21.4616,432600.0
2014-07-17 14:50:00,27.2,27.24,27.2,27.23,688800.0,21.4538,21.4853,21.4538,21.4774,688800.0
2014-07-17 15:00:00,27.23,27.23,27.18,27.18,1163800.0,21.4774,21.4774,21.438,21.438,1163800.0
2014-07-17 15:10:00,27.18,27.18,27.11,27.11,1205000.0,21.438,21.438,21.3828,21.3828,1205000.0
2014-07-17 15:20:00,27.11,27.14,27.1,27.11,1322200.0,21.3828,21.4064,21.3749,21.3828,1322200.0
2014-07-17 15:30:00,27.11,27.12,27.06,27.08,1182800.0,21.3828,21.3907,21.3433,21.3591,1182800.0
2014-07-17 15:40:00,27.09,27.11,27.05,27.09,1514600.0,21.367,21.3828,21.3354,21.367,1514600.0
2014-07-17 15:50:00,27.09,27.14,27.09,27.1,2977200.0,21.367,21.4064,21.367,21.3749,2977200.0
2014-07-18 09:30:00,27.37,27.37,27.11,27.25,3711400.0,21.5878,21.5878,21.3828,21.4932,3711400.0
2014-07-18 09:40:00,27.25,27.27,27.15,27.21,591600.0,21.4932,21.509,21.4143,21.4616,591600.0
2014-07-18 09:50:00,27.21,27.25,27.2,27.25,318200.0,21.4616,21.4932,21.4538,21.4932,318200.0
2014-07-18 10:00:00,27.24,27.29,27.24,27.24,637000.0,21.4853,21.5247,21.4853,21.4853,637000.0
2014-07-18 10:10:00,27.24,27.28,27.24,27.24,361000.0,21.4853,21.5169,21.4853,21.4853,361000.0
2014-07-18 10:20:00,27.24,27.25,27.21,27.21,397200.0,21.4853,21.4932,21.4616,21.4616,397200.0
2014-07-18 10:30:00,27.22,27.23,27.18,27.2,416000.0,21.4695,21.4774,21.438,21.4538,416000.0
2014-07-18 10:40:00,27.19,27.21,27.18,27.2,268400.0,21.4459,21.4616,21.438,21.4538,268400.0
2014-07-18 10:50:00,27.2,27.22,27.19,27.2,462000.0,21.4538,21.4695,21.4459,21.4538,462000.0
2014-07-18 11:00:00,27.21,27.23,27.2,27.21,225400.0,21.4616,21.4774,21.4538,21.4616,225400.0
2014-07-18 11:10:00,27.21,27.25,27.2,27.22,255800.0,21.4616,21.4932,21.4538,21.4695,255800.0
2014-07-18 11:20:00,27.23,27.23,27.19,27.2,238600.0,21.4774,21.4774,21.4459,21.4538,238600.0
2014-07-18 11:30:00,27.2,27.25,27.2,27.25,371400.0,21.4538,21.4932,21.4538,21.4932,371400.0
2014-07-18 11:40:00,27.25,27.29,27.25,27.29,305400.0,21.4932,21.5247,21.4932,21.5247,305400.0
2014-07-18 11:50:00,27.29,27.29,27.24,27.25,268200.0,21.5247,21.5247,21.4853,21.4932,268200.0
2014-07-18 12:00:00,27.25,27.28,27.24,27.26,205400.0,21.4932,21.5169,21.4853,21.5011,205400.0
2014-07-18 12:10:00,27.26,27.27,27.25,27.26,173400.0,21.5011,21.509,21.4932,21.5011,173400.0
2014-07-18 12:20:00,27.27,27.31,27.27,27.3,293000.0,21.509,21.5405,21.509,21.5326,293000.0
2014-07-18 12:30:00,27.31,27.31,27.27,27.28,498200.0,21.5405,21.5405,21.509,21.5169,498200.0
2014-07-18 12:40:00,27.28,27.29,27.27,27.28,945800.0,21.5169,21.5247,21.509,21.5169,945800.0
2014-07-18 12:50:00,27.28,27.3,27.26,27.26,197000.0,21.5169,21.5326,21.5011,21.5011,197000.0
2014-07-18 13:00:00,27.26,27.27,27.24,27.26,223400.0,21.5011,21.509,21.4853,21.5011,223400.0
2014-07-18 13:10:00,27.26,27.27,27.24,27.25,159200.0,21.5011,21.509,21.4853,21.4932,159200.0
2014-07-18 13:20:00,27.25,27.27,27.24,27.24,249400.0,21.4932,21.509,21.4853,21.4853,249400.0
2014-07-18 13:30:00,27.24,27.28,27.23,27.28,219800.0,21.4853,21.5169,21.4774,21.5169,219800.0
2014-07-18 13:40:00,27.28,27.3,27.27,27.27,338000.0,21.5169,21.5326,21.509,21.509,338000.0
2014-07-18 13:50:00,27.27,27.28,27.26,27.27,294200.0,21.509,21.5169,21.5011,21.509,294200.0
2014-07-18 14:00:00,27.27,27.28,27.27,27.27,182800.0,21.509,21.5169,21.509,21.509,182800.0
2014-07-18 14:10:00,27.27,27.3,27.27,27.28,274000.0,21.509,21.5326,21.509,21.5169,274000.0
2014-07-18 14:20:00,27.28,27.31,27.27,27.31,250800.0,21.5169,21.5405,21.509,21.5405,250800.0
2014-07-18 14:30:00,27.31,27.33,27.29,27.29,277800.0,21.5405,21.5563,21.5247,21.5247,277800.0
2014-07-18 14:40:00,27.29,27.31,27.29,27.3,241800.0,21.5247,21.5405,21.5247,21.5326,241800.0
2014-07-18 14:50:00,27.29,27.31,27.27,27.28,901000.0,21.5247,21.5405,21.509,21.5169,901000.0
2014-07-18 15:00:00,27.28,27.28,27.24,27.25,965600.0,21.5169,21.5169,21.4853,21.4932,965600.0
2014-07-18 15:10:00,27.25,27.26,27.24,27.25,583400.0,21.4932,21.5011,21.4853,21.4932,583400.0
2014-07-18 15:20:00,27.25,27.27,27.24,27.24,455600.0,21.4932,21.509,21.4853,21.4853,455600.0
2014-07-18 15:30:00,27.24,27.27,27.24,27.25,353400.0,21.4853,21.509,21.4853,21.4932,353400.0
2014-07-18 15:40:00,27.26,27.28,27.25,27.25,640800.0,21.5011,21.5169,21.4932,21.4932,640800.0
2014-07-18 15:50:00,27.26,27.29,27.26,27.27,1663800.0,21.5011,21.5247,21.5011,21.509,1663800.0
2014-07-21 09:30:00,27.06,27.23,26.92,26.92,1528600.0,21.3433,21.4774,21.2329,21.2329,1528600.0
2014-07-21 09:40:00,26.92,27.02,26.91,27.0,1046200.0,21.2329,21.3118,21.225,21.296,1046200.0
2014-07-21 09:50:00,27.0,27.03,26.93,27.02,1125200.0,21.296,21.3197,21.2408,21.3118,1125200.0
2014-07-21 10:00:00,27.02,27.02,26.93,26.94,1125200.0,21.3118,21.3118,21.2408,21.2487,1125200.0
2014-07-21 10:10:00,26.94,26.95,26.88,26.94,818800.0,21.2487,21.2566,21.2014,21.2487,818800.0
2014-07-21 10:20:00,26.94,27.0,26.93,26.99,299000.0,21.2487,21.296,21.2408,21.2881,299000.0
2014-07-21 10:30:00,27.0,27.0,26.92,26.92,403400.0,21.296,21.296,21.2329,21.2329,403400.0
2014-07-21 10:40:00,26.92,26.94,26.88,26.93,903000.0,21.2329,21.2487,21.2014,21.2408,903000.0
2014-07-21 10:50:00,26.93,26.93,26.86,26.87,519600.0,21.2408,21.2408,21.1856,21.1935,519600.0
2014-07-21 11:00:00,26.87,26.88,26.86,26.86,548200.0,21.1935,21.2014,21.1856,21.1856,548200.0
2014-07-21 11:10:00,26.86,26.86,26.83,26.85,364600.0,21.1856,21.1856,21.1619,21.1777,364600.0
2014-07-21 11:20:00,26.85,26.91,26.84,26.9,382000.0,21.1777,21.225,21.1698,21.2171,382000.0
2014-07-21 11:30:00,26.91,26.91,26.86,26.88,592000.0,21.225,21.225,21.1856,21.2014,592000.0
2014-07-21 11:40:00,26.88,26.88,26.82,26.84,767200.0,21.2014,21.2014,21.154,21.1698,767200.0
2014-07-21 11:50:00,26.84,26.86,26.8,26.86,676200.0,21.1698,21.1856,21.1383,21.1856,676200.0
2014-07-21 12:00:00,26.86,26.87,26.83,26.86,976200.0,21.1856,21.1935,21.1619,21.1856,976200.0
2014-07-21 12:10:00,26.86,26.86,26.83,26.84,1363400.0,21.1856,21.1856,21.1619,21.1698,1363400.0
2014-07-21 12:20:00,26.84,26.84,26.79,26.79,257800.0,21.1698,21.1698,21.1304,21.1304,257800.0
2014-07-21 12:30:00,26.8,26.85,26.8,26.84,319600.0,21.1383,21.1777,21.1383,21.1698,319600.0
2014-07-21 12:40:00,26.84,26.84,26.81,26.82,384200.0,21.1698,21.1698,21.1461,21.154,384200.0
2014-07-21 12:50:00,26.81,26.82,26.8,26.8,310800.0,21.1461,21.154,21.1383,21.1383,310800.0
2014-07-21 13:00:00,26.8,26.81,26.75,26.75,1167600.0,21.1383,21.1461,21.0988,21.0988,1167600.0
2014-07-21 13:10:00,26.76,26.8,26.75,26.8,800600.0,21.1067,21.1383,21.0988,21.1383,800600.0
2014-07-21 13:20:00,26.8,26.85,26.8,26.84,509800.0,21.1383,21.1777,21.1383,21.1698,509800.0
2014-07-21 13:30:00,26.84,26.9,26.84,26.9,365400.0,21.1698,21.2171,21.1698,21.2171,365400.0
2014-07-21 13:40:00,26.9,26.9,26.85,26.86,581000.0,21.2171,21.2171,21.1777,21.1856,581000.0
2014-07-21 13:50:00,26.85,26.89,26.84,26.88,313400.0,21.1777,21.2092,21.1698,21.2014,313400.0
2014-07-21 14:00:00,26.88,26.96,26.88,26.96,850000.0,21.2014,21.2645,21.2014,21.2645,850000.0
2014-07-21 14:10:00,26.96,26.99,26.92,26.93,938400.0,21.2645,21.2881,21.2329,21.2408,938400.0
2014-07-21 14:20:00,26.93,26.96,26.93,26.96,265000.0,21.2408,21.2645,21.2408,21.2645,265000.0
2014-07-21 14:30:00,26.96,26.97,26.95,26.95,458200.0,21.2645,21.2723,21.2566,21.2566,458200.0
2014-07-21 14:40:00,26.96,26.96,26.91,26.92,526200.0,21.2645,21.2645,21.225,21.2329,526200.0
2014-07-21 14:50:00,26.92,26.92,26.9,26.9,667000.0,21.2329,21.2329,21.2171,21.2171,667000.0
2014-07-21 15:00:00,26.9,26.94,26.9,26.93,653000.0,21.2171,21.2487,21.2171,21.2408,653000.0
2014-07-21 15:10:00,26.93,26.97,26.91,26.96,486400.0,21.2408,21.2723,21.225,21.2645,486400.0
2014-07-21 15:20:00,26.96,26.96,26.91,26.92,1352200.0,21.2645,21.2645,21.225,21.2329,1352200.0
2014-07-21 15:30:00,26.93,26.95,26.91,26.92,916800.0,21.2408,21.2566,21.225,21.2329,916800.0
2014-07-21 15:40:00,26.92,26.93,26.86,26.88,1427800.0,21.2329,21.2408,21.1856,21.2014,1427800.0
2014-07-21 15:50:00,26.88,26.93,26.82,26.91,3011200.0,21.2014,21.2408,21.154,21.225,3011200.0
2014-07-22 09:30:00,27.42,27.62,27.31,27.31,3300000.0,21.6273,21.785,21.5405,21.5405,3300000.0
2014-07-22 09:40:00,27.31,27.41,27.11,27.27,2549200.0,21.5405,21.6194,21.3828,21.509,2549200.0
2014-07-22 09:50:00,27.28,27.39,27.28,27.3,860400.0,21.5169,21.6036,21.5169,21.5326,860400.0
2014-07-22 10:00:00,27.3,27.36,27.25,27.35,906800.0,21.5326,21.58,21.4932,21.5721,906800.0
2014-07-22 10:10:00,27.35,27.36,27.25,27.27,444600.0,21.5721,21.58,21.4932,21.509,444600.0
2014-07-22 10:20:00,27.28,27.29,27.25,27.26,572000.0,21.5169,21.5247,21.4932,21.5011,572000.0
2014-07-22 10:30:00,27.27,27.34,27.23,27.28,426400.0,21.509,21.5642,21.4774,21.5169,426400.0
2014-07-22 10:40:00,27.28,27.32,27.24,27.32,375800.0,21.5169,21.5484,21.4853,21.5484,375800.0
2014-07-22 10:50:00,27.32,27.32,27.27,27.29,291800.0,21.5484,21.5484,21.509,21.5247,291800.0
2014-07-22 11:00:00,27.29,27.36,27.27,27.33,779400.0,21.5247,21.58,21.509,21.5563,779400.0
2014-07-22 11:10:00,27.33,27.36,27.32,27.35,693200.0,21.5563,21.58,21.5484,21.5721,693200.0
2014-07-22 11:20:00,27.35,27.38,27.32,27.38,590800.0,21.5721,21.5957,21.5484,21.5957,590800.0
2014-07-22 11:30:00,27.38,27.38,27.31,27.32,864400.0,21.5957,21.5957,21.5405,21.5484,864400.0
2014-07-22 11:40:00,27.32,27.36,27.31,27.34,229200.0,21.5484,21.58,21.5405,21.5642,229200.0
2014-07-22 11:50:00,27.34,27.39,27.3,27.36,1185600.0,21.5642,21.6036,21.5326,21.58,1185600.0
2014-07-22 12:00:00,27.35,27.38,27.35,27.37,383800.0,21.5721,21.5957,21.5721,21.5878,383800.0
2014-07-22 12:10:00,27.38,27.38,27.35,27.35,302800.0,21.5957,21.5957,21.5721,21.5721,302800.0
2014-07-22 12:20:00,27.36,27.43,27.36,27.43,478600.0,21.58,21.6352,21.58,21.6352,478600.0
2014-07-22 12:30:00,27.43,27.45,27.4,27.43,563600.0,21.6352,21.6509,21.6115,21.6352,563600.0
2014-07-22 12:40:00,27.43,27.43,27.37,27.38,254200.0,21.6352,21.6352,21.5878,21.5957,254200.0
2014-07-22 12:50:00,27.38,27.42,27.35,27.42,300000.0,21.5957,21.6273,21.5721,21.6273,300000.0
2014-07-22 13:00:00,27.42,27.42,27.36,27.4,292400.0,21.6273,21.6273,21.58,21.6115,292400.0
2014-07-22 13:10:00,27.4,27.43,27.4,27.42,298400.0,21.6115,21.6352,21.6115,21.6273,298400.0
2014-07-22 13:20:00,27.42,27.42,27.39,27.41,155800.0,21.6273,21.6273,21.6036,21.6194,155800.0
2014-07-22 13:30:00,27.41,27.41,27.33,27.33,386400.0,21.6194,21.6194,21.5563,21.5563,386400.0
2014-07-22 13:40:00,27.33,27.4,27.33,27.39,418800.0,21.5563,21.6115,21.5563,21.6036,418800.0
2014-07-22 13:50:00,27.39,27.42,27.39,27.39,382400.0,21.6036,21.6273,21.6036,21.6036,382400.0
2014-07-22 14:00:00,27.39,27.43,27.39,27.42,478600.0,21.6036,21.6352,21.6036,21.6273,478600.0
2014-07-22 14:10:00,27.42,27.42,27.38,27.41,315800.0,21.6273,21.6273,21.5957,21.6194,315800.0
2014-07-22 14:20:00,27.42,27.43,27.37,27.37,384600.0,21.6273,21.6352,21.5878,21.5878,384600.0
2014-07-22 14:30:00,27.38,27.38,27.34,27.38,437800.0,21.5957,21.5957,21.5642,21.5957,437800.0
2014-07-22 14:40:00,27.38,27.38,27.28,27.29,460800.0,21.5957,21.5957,21.5169,21.5247,460800.0
2014-07-22 14:50:00,27.29,27.33,27.27,27.3,755200.0,21.5247,21.5563,21.509,21.5326,755200.0
2014-07-22 15:00:00,27.31,27.32,27.27,27.32,905800.0,21.5405,21.5484,21.509,21.5484,905800.0
2014-07-22 15:10:00,27.31,27.32,27.29,27.3,696800.0,21.5405,21.5484,21.5247,21.5326,696800.0
2014-07-22 15:20:00,27.3,27.31,27.29,27.3,672800.0,21.5326,21.5405,21.5247,21.5326,672800.0
2014-07-22 15:30:00,27.3,27.31,27.29,27.3,704000.0,21.5326,21.5405,21.5247,21.5326,704000.0
2014-07-22 15:40:00,27.3,27.33,27.3,27.33,713400.0,21.5326,21.5563,21.5326,21.5563,713400.0
2014-07-22 15:50:00,27.33,27.34,27.3,27.32,2320600.0,21.5563,21.5642,21.5326,21.5484,2320600.0
2014-07-23 09:30:00,27.27,27.31,27.14,27.18,1454800.0,21.509,21.5405,21.4064,21.438,1454800.0
2014-07-23 09:40:00,27.18,27.28,27.17,27.19,1140600.0,21.438,21.5169,21.4301,21.4459,1140600.0
2014-07-23 09:50:00,27.2,27.2,27.13,27.18,1086600.0,21.4538,21.4538,21.3985,21.438,1086600.0
2014-07-23 10:00:00,27.18,27.23,27.17,27.23,919400.0,21.438,21.4774,21.4301,21.4774,919400.0
2014-07-23 10:10:00,27.23,27.29,27.21,27.25,439800.0,21.4774,21.5247,21.4616,21.4932,439800.0
2014-07-23 10:20:00,27.25,27.35,27.25,27.33,495200.0,21.4932,21.5721,21.4932,21.5563,495200.0
2014-07-23 10:30:00,27.33,27.36,27.29,27.3,531800.0,21.5563,21.58,21.5247,21.5326,531800.0
2014-07-23 10:40:00,27.3,27.35,27.29,27.35,362000.0,21.5326,21.5721,21.5247,21.5721,362000.0
2014-07-23 10:50:00,27.35,27.35,27.25,27.25,230800.0,21.5721,21.5721,21.4932,21.4932,230800.0
2014-07-23 11:00:00,27.25,27.28,27.24,27.25,242400.0,21.4932,21.5169,21.4853,21.4932,242400.0
2014-07-23 11:10:00,27.26,27.3,27.24,27.25,327400.0,21.5011,21.5326,21.4853,21.4932,327400.0
2014-07-23 11:20:00,27.25,27.27,27.23,27.25,654000.0,21.4932,21.509,21.4774,21.4932,654000.0
2014-07-23 11:30:00,27.25,27.27,27.25,27.25,547000.0,21.4932,21.509,21.4932,21.4932,547000.0
2014-07-23 11:40:00,27.25,27.27,27.22,27.27,497800.0,21.4932,21.509,21.4695,21.509,497800.0
2014-07-23 11:50:00,27.27,27.3,27.27,27.3,225200.0,21.509,21.5326,21.509,21.5326,225200.0
2014-07-23 12:00:00,27.29,27.29,27.26,27.27,206800.0,21.5247,21.5247,21.5011,21.509,206800.0
2014-07-23 12:10:00,27.27,27.29,27.26,27.29,213600.0,21.509,21.5247,21.5011,21.5247,213600.0
2014-07-23 12:20:00,27.29,27.34,27.29,27.34,267800.0,21.5247,21.5642,21.5247,21.5642,267800.0
2014-07-23 12:30:00,27.33,27.34,27.28,27.29,378800.0,21.5563,21.5642,21.5169,21.5247,378800.0
2014-07-23 12:40:00,27.29,27.33,27.29,27.32,234000.0,21.5247,21.5563,21.5247,21.5484,234000.0
2014-07-23 12:50:00,27.31,27.34,27.31,27.34,304400.0,21.5405,21.5642,21.5405,21.5642,304400.0
2014-07-23 13:00:00,27.34,27.35,27.33,27.34,343400.0,21.5642,21.5721,21.5563,21.5642,343400.0
2014-07-23 13:10:00,27.34,27.35,27.33,27.35,486400.0,21.5642,21.5721,21.5563,21.5721,486400.0
2014-07-23 13:20:00,27.34,27.39,27.34,27.39,663400.0,21.5642,21.6036,21.5642,21.6036,663400.0
2014-07-23 13:30:00,27.39,27.39,27.35,27.36,300400.0,21.6036,21.6036,21.5721,21.58,300400.0
2014-07-23 13:40:00,27.36,27.43,27.35,27.42,728000.0,21.58,21.6352,21.5721,21.6273,728000.0
2014-07-23 13:50:00,27.42,27.43,27.4,27.4,722400.0,21.6273,21.6352,21.6115,21.6115,722400.0
2014-07-23 14:00:00,27.4,27.43,27.39,27.43,1058800.0,21.6115,21.6352,21.6036,21.6352,1058800.0
2014-07-23 14:10:00,27.43,27.5,27.4,27.41,1174600.0,21.6352,21.6904,21.6115,21.6194,1174600.0
2014-07-23 14:20:00,27.41,27.45,27.4,27.41,729800.0,21.6194,21.6509,21.6115,21.6194,729800.0
2014-07-23 14:30:00,27.41,27.45,27.41,27.43,998600.0,21.6194,21.6509,21.6194,21.6352,998600.0
2014-07-23 14:40:00,27.43,27.43,27.39,27.41,368800.0,21.6352,21.6352,21.6036,21.6194,368800.0
2014-07-23 14:50:00,27.41,27.42,27.39,27.41,298400.0,21.6194,21.6273,21.6036,21.6194,298400.0
2014-07-23 15:00:00,27.41,27.43,27.41,27.41,364000.0,21.6194,21.6352,21.6194,21.6194,364000.0
2014-07-23 15:10:00,27.41,27.43,27.4,27.42,325200.0,21.6194,21.6352,21.6115,21.6273,325200.0
2014-07-23 15:20:00,27.42,27.42,27.4,27.41,399000.0,21.6273,21.6273,21.6115,21.6194,399000.0
2014-07-23 15:30:00,27.41,27.42,27.39,27.4,407800.0,21.6194,21.6273,21.6036,21.6115,407800.0
2014-07-23 15:40:00,27.4,27.41,27.25,27.4,831800.0,21.6115,21.6194,21.4932,21.6115,831800.0
2014-07-23 15:50:00,27.39,27.4,27.35,27.36,1613600.0,21.6036,21.6115,21.5721,21.58,1613600.0
2014-07-24 09:30:00,27.5,27.53,27.36,27.44,945400.0,21.6904,21.714,21.58,21.6431,945400.0
2014-07-24 09:40:00,27.43,27.5,27.42,27.45,778400.0,21.6352,21.6904,21.6273,21.6509,778400.0
2014-07-24 09:50:00,27.45,27.5,27.44,27.45,992200.0,21.6509,21.6904,21.6431,21.6509,992200.0
2014-07-24 10:00:00,27.45,27.55,27.43,27.55,991000.0,21.6509,21.7298,21.6352,21.7298,991000.0
2014-07-24 10:10:00,27.55,27.57,27.5,27.56,797400.0,21.7298,21.7456,21.6904,21.7377,797400.0
2014-07-24 10:20:00,27.56,27.57,27.52,27.54,455000.0,21.7377,21.7456,21.7062,21.7219,455000.0
2014-07-24 10:30:00,27.55,27.6,27.53,27.58,739000.0,21.7298,21.7693,21.714,21.7535,739000.0
2014-07-24 10:40:00,27.58,27.59,27.55,27.58,435000.0,21.7535,21.7614,21.7298,21.7535,435000.0
2014-07-24 10:50:00,27.58,27.59,27.56,27.58,262400.0,21.7535,21.7614,21.7377,21.7535,262400.0
2014-07-24 11:00:00,27.58,27.58,27.56,27.57,267600.0,21.7535,21.7535,21.7377,21.7456,267600.0
2014-07-24 11:10:00,27.57,27.6,27.57,27.58,428000.0,21.7456,21.7693,21.7456,21.7535,428000.0
2014-07-24 11:20:00,27.59,27.61,27.57,27.59,459000.0,21.7614,21.7771,21.7456,21.7614,459000.0
2014-07-24 11:30:00,27.59,27.6,27.56,27.59,448200.0,21.7614,21.7693,21.7377,21.7614,448200.0
2014-07-24 11:40:00,27.59,27.59,27.58,27.59,217800.0,21.7614,21.7614,21.7535,21.7614,217800.0
2014-07-24 11:50:00,27.59,27.63,27.59,27.6,578600.0,21.7614,21.7929,21.7614,21.7693,578600.0
2014-07-24 12:00:00,27.6,27.63,27.6,27.61,263800.0,21.7693,21.7929,21.7693,21.7771,263800.0
2014-07-24 12:10:00,27.6,27.61,27.55,27.55,228000.0,21.7693,21.7771,21.7298,21.7298,228000.0
2014-07-24 12:20:00,27.55,27.57,27.52,27.52,421200.0,21.7298,21.7456,21.7062,21.7062,421200.0
2014-07-24 12:30:00,27.52,27.56,27.51,27.55,249400.0,21.7062,21.7377,21.6983,21.7298,249400.0
2014-07-24 12:40:00,27.55,27.56,27.53,27.55,228400.0,21.7298,21.7377,21.714,21.7298,228400.0
2014-07-24 12:50:00,27.54,27.56,27.53,27.56,243200.0,21.7219,21.7377,21.714,21.7377,243200.0
2014-07-24 13:00:00,27.56,27.56,27.52,27.54,551600.0,21.7377,21.7377,21.7062,21.7219,551600.0
2014-07-24 13:10:00,27.54,27.55,27.53,27.54,531800.0,21.7219,21.7298,21.714,21.7219,531800.0
2014-07-24 13:20:00,27.54,27.55,27.52,27.53,274800.0,21.7219,21.7298,21.7062,21.714,274800.0
2014-07-24 13:30:00,27.53,27.55,27.52,27.53,264800.0,21.714,21.7298,21.7062,21.714,264800.0
2014-07-24 13:40:00,27.53,27.54,27.52,27.53,192200.0,21.714,21.7219,21.7062,21.714,192200.0
2014-07-24 13:50:00,27.53,27.55,27.53,27.53,305200.0,21.714,21.7298,21.714,21.714,305200.0
2014-07-24 14:00:00,27.53,27.54,27.53,27.54,259200.0,21.714,21.7219,21.714,21.7219,259200.0
2014-07-24 14:10:00,27.54,27.56,27.54,27.54,471200.0,21.7219,21.7377,21.7219,21.7219,471200.0
2014-07-24 14:20:00,27.54,27.54,27.49,27.49,392400.0,21.7219,21.7219,21.6825,21.6825,392400.0
2014-07-24 14:30:00,27.49,27.51,27.49,27.51,370800.0,21.6825,21.6983,21.6825,21.6983,370800.0
2014-07-24 14:40:00,27.51,27.52,27.5,27.52,256600.0,21.6983,21.7062,21.6904,21.7062,256600.0
2014-07-24 14:50:00,27.52,27.53,27.51,27.53,477800.0,21.7062,21.714,21.6983,21.714,477800.0
2014-07-24 15:00:00,27.53,27.54,27.51,27.54,725400.0,21.714,21.7219,21.6983,21.7219,725400.0
2014-07-24 15:10:00,27.54,27.56,27.53,27.55,676200.0,21.7219,21.7377,21.714,21.7298,676200.0
2014-07-24 15:20:00,27.55,27.56,27.52,27.56,1137400.0,21.7298,21.7377,21.7062,21.7377,1137400.0
2014-07-24 15:30:00,27.56,27.57,27.54,27.57,510800.0,21.7377,21.7456,21.7219,21.7456,510800.0
2014-07-24 15:40:00,27.56,27.59,27.56,27.58,1262600.0,21.7377,21.7614,21.7377,21.7535,1262600.0
2014-07-24 15:50:00,27.58,27.61,27.56,27.56,2768400.0,21.7535,21.7771,21.7377,21.7377,2768400.0
2014-07-25 09:30:00,27.56,27.61,27.43,27.46,644000.0,21.7377,21.7771,21.6352,21.6588,644000.0
2014-07-25 09:40:00,27.46,27.49,27.44,27.48,486600.0,21.6588,21.6825,21.6431,21.6746,486600.0
2014-07-25 09:50:00,27.48,27.5,27.45,27.47,256000.0,21.6746,21.6904,21.6509,21.6667,256000.0
2014-07-25 10:00:00,27.47,27.49,27.46,27.48,322000.0,21.6667,21.6825,21.6588,21.6746,322000.0
2014-07-25 10:10:00,27.48,27.5,27.45,27.5,371000.0,21.6746,21.6904,21.6509,21.6904,371000.0
2014-07-25 10:20:00,27.5,27.53,27.5,27.5,354200.0,21.6904,21.714,21.6904,21.6904,354200.0
2014-07-25 10:30:00,27.5,27.52,27.49,27.5,314000.0,21.6904,21.7062,21.6825,21.6904,314000.0
2014-07-25 10:40:00,27.5,27.5,27.46,27.48,856000.0,21.6904,21.6904,21.6588,21.6746,856000.0
2014-07-25 10:50:00,27.48,27.49,27.35,27.36,683000.0,21.6746,21.6825,21.5721,21.58,683000.0
2014-07-25 11:00:00,27.36,27.4,27.34,27.36,372800.0,21.58,21.6115,21.5642,21.58,372800.0
2014-07-25 11:10:00,27.36,27.36,27.31,27.34,329000.0,21.58,21.58,21.5405,21.5642,329000.0
2014-07-25 11:20:00,27.34,27.41,27.33,27.4,453400.0,21.5642,21.6194,21.5563,21.6115,453400.0
2014-07-25 11:30:00,27.4,27.4,27.38,27.4,174400.0,21.6115,21.6115,21.5957,21.6115,174400.0
2014-07-25 11:40:00,27.4,27.4,27.35,27.35,258400.0,21.6115,21.6115,21.5721,21.5721,258400.0
2014-07-25 11:50:00,27.35,27.36,27.35,27.36,204600.0,21.5721,21.58,21.5721,21.58,204600.0
2014-07-25 12:00:00,27.36,27.39,27.36,27.38,190800.0,21.58,21.6036,21.58,21.5957,190800.0
2014-07-25 12:10:00,27.38,27.4,27.37,27.4,290200.0,21.5957,21.6115,21.5878,21.6115,290200.0
2014-07-25 12:20:00,27.4,27.4,27.36,27.36,121200.0,21.6115,21.6115,21.58,21.58,121200.0
2014-07-25 12:30:00,27.36,27.36,27.35,27.35,164800.0,21.58,21.58,21.5721,21.5721,164800.0
2014-07-25 12:40:00,27.35,27.35,27.32,27.33,606800.0,21.5721,21.5721,21.5484,21.5563,606800.0
2014-07-25 12:50:00,27.33,27.34,27.31,27.32,255200.0,21.5563,21.5642,21.5405,21.5484,255200.0
2014-07-25 13:00:00,27.33,27.33,27.3,27.3,427800.0,21.5563,21.5563,21.5326,21.5326,427800.0
2014-07-25 13:10:00,27.3,27.31,27.28,27.29,528600.0,21.5326,21.5405,21.5169,21.5247,528600.0
2014-07-25 13:20:00,27.29,27.29,27.25,27.27,412000.0,21.5247,21.5247,21.4932,21.509,412000.0
2014-07-25 13:30:00,27.27,27.28,27.2,27.24,422000.0,21.509,21.5169,21.4538,21.4853,422000.0
2014-07-25 13:40:00,27.24,27.26,27.23,27.25,153400.0,21.4853,21.5011,21.4774,21.4932,153400.0
2014-07-25 13:50:00,27.25,27.26,27.25,27.25,199200.0,21.4932,21.5011,21.4932,21.4932,199200.0
2014-07-25 14:00:00,27.25,27.25,27.22,27.24,220600.0,21.4932,21.4932,21.4695,21.4853,220600.0
2014-07-25 14:10:00,27.25,27.27,27.23,27.26,202800.0,21.4932,21.509,21.4774,21.5011,202800.0
2014-07-25 14:20:00,27.25,27.29,27.25,27.27,193200.0,21.4932,21.5247,21.4932,21.509,193200.0
2014-07-25 14:30:00,27.27,27.28,27.22,27.22,702000.0,21.509,21.5169,21.4695,21.4695,702000.0
2014-07-25 14:40:00,27.22,27.24,27.22,27.23,316000.0,21.4695,21.4853,21.4695,21.4774,316000.0
2014-07-25 14:50:00,27.23,27.23,27.21,27.22,220400.0,21.4774,21.4774,21.4616,21.4695,220400.0
2014-07-25 15:00:00,27.22,27.23,27.18,27.18,715800.0,21.4695,21.4774,21.438,21.438,715800.0
2014-07-25 15:10:00,27.18,27.18,27.15,27.15,705600.0,21.438,21.438,21.4143,21.4143,705600.0
2014-07-25 15:20:00,27.15,27.16,27.12,27.12,724800.0,21.4143,21.4222,21.3907,21.3907,724800.0
2014-07-25 15:30:00,27.12,27.14,27.11,27.13,787400.0,21.3907,21.4064,21.3828,21.3985,787400.0
2014-07-25 15:40:00,27.12,27.16,27.11,27.16,750400.0,21.3907,21.4222,21.3828,21.4222,750400.0
2014-07-25 15:50:00,27.16,27.2,27.16,27.2,1656400.0,21.4222,21.4538,21.4222,21.4538,1656400.0
2014-07-28 09:30:00,27.26,27.32,27.21,27.25,503400.0,21.5011,21.5484,21.4616,21.4932,503400.0
2014-07-28 09:40:00,27.25,27.28,27.15,27.18,358400.0,21.4932,21.5169,21.4143,21.438,358400.0
2014-07-28 09:50:00,27.18,27.18,27.13,27.14,272200.0,21.438,21.438,21.3985,21.4064,272200.0
2014-07-28 10:00:00,27.13,27.15,27.09,27.12,439000.0,21.3985,21.4143,21.367,21.3907,439000.0
2014-07-28 10:10:00,27.11,27.14,27.11,27.12,369200.0,21.3828,21.4064,21.3828,21.3907,369200.0
2014-07-28 10:20:00,27.12,27.12,27.06,27.06,332800.0,21.3907,21.3907,21.3433,21.3433,332800.0
2014-07-28 10:30:00,27.07,27.1,27.06,27.09,345000.0,21.3512,21.3749,21.3433,21.367,345000.0
2014-07-28 10:40:00,27.08,27.11,27.08,27.08,396400.0,21.3591,21.3828,21.3591,21.3591,396400.0
2014-07-28 10:50:00,27.08,27.1,27.05,27.08,401800.0,21.3591,21.3749,21.3354,21.3591,401800.0
2014-07-28 11:00:00,27.08,27.1,27.06,27.08,491400.0,21.3591,21.3749,21.3433,21.3591,491400.0
2014-07-28 11:10:00,27.08,27.11,27.05,27.06,384400.0,21.3591,21.3828,21.3354,21.3433,384400.0
2014-07-28 11:20:00,27.06,27.11,27.06,27.11,232800.0,21.3433,21.3828,21.3433,21.3828,232800.0
2014-07-28 11:30:00,27.11,27.15,27.11,27.11,370800.0,21.3828,21.4143,21.3828,21.3828,370800.0
2014-07-28 11:40:00,27.11,27.13,27.1,27.13,147200.0,21.3828,21.3985,21.3749,21.3985,147200.0
2014-07-28 11:50:00,27.12,27.13,27.11,27.11,174800.0,21.3907,21.3985,21.3828,21.3828,174800.0
2014-07-28 12:00:00,27.11,27.14,27.11,27.14,114600.0,21.3828,21.4064,21.3828,21.4064,114600.0
2014-07-28 12:10:00,27.14,27.15,27.12,27.13,498400.0,21.4064,21.4143,21.3907,21.3985,498400.0
2014-07-28 12:20:00,27.13,27.18,27.13,27.17,462800.0,21.3985,21.438,21.3985,21.4301,462800.0
2014-07-28 12:30:00,27.16,27.19,27.15,27.18,218200.0,21.4222,21.4459,21.4143,21.438,218200.0
2014-07-28 12:40:00,27.18,27.22,27.17,27.21,286200.0,21.438,21.4695,21.4301,21.4616,286200.0
2014-07-28 12:50:00,27.22,27.25,27.21,27.24,239200.0,21.4695,21.4932,21.4616,21.4853,239200.0
2014-07-28 13:00:00,27.24,27.24,27.2,27.2,158600.0,21.4853,21.4853,21.4538,21.4538,158600.0
2014-07-28 13:10:00,27.2,27.22,27.18,27.22,206400.0,21.4538,21.4695,21.438,21.4695,206400.0
2014-07-28 13:20:00,27.21,27.25,27.21,27.25,238800.0,21.4616,21.4932,21.4616,21.4932,238800.0
2014-07-28 13:30:00,27.24,27.3,27.24,27.3,437400.0,21.4853,21.5326,21.4853,21.5326,437400.0
2014-07-28 13:40:00,27.3,27.31,27.29,27.31,290000.0,21.5326,21.5405,21.5247,21.5405,290000.0
2014-07-28 13:50:00,27.31,27.32,27.3,27.31,244000.0,21.5405,21.5484,21.5326,21.5405,244000.0
2014-07-28 14:00:00,27.31,27.35,27.31,27.33,433200.0,21.5405,21.5721,21.5405,21.5563,433200.0
2014-07-28 14:10:00,27.33,27.35,27.32,27.32,333600.0,21.5563,21.5721,21.5484,21.5484,333600.0
2014-07-28 14:20:00,27.32,27.36,27.32,27.36,308200.0,21.5484,21.58,21.5484,21.58,308200.0
2014-07-28 14:30:00,27.36,27.36,27.34,27.34,297200.0,21.58,21.58,21.5642,21.5642,297200.0
2014-07-28 14:40:00,27.34,27.34,27.31,27.33,341600.0,21.5642,21.5642,21.5405,21.5563,341600.0
2014-07-28 14:50:00,27.34,27.36,27.33,27.36,314000.0,21.5642,21.58,21.5563,21.58,314000.0
2014-07-28 15:00:00,27.36,27.36,27.34,27.36,426800.0,21.58,21.58,21.5642,21.58,426800.0
2014-07-28 15:10:00,27.35,27.36,27.33,27.36,371200.0,21.5721,21.58,21.5563,21.58,371200.0
2014-07-28 15:20:00,27.36,27.37,27.36,27.36,410800.0,21.58,21.5878,21.58,21.58,410800.0
2014-07-28 15:30:00,27.36,27.41,27.36,27.39,694600.0,21.58,21.6194,21.58,21.6036,694600.0
2014-07-28 15:40:00,27.39,27.4,27.39,27.39,614200.0,21.6036,21.6115,21.6036,21.6036,614200.0
2014-07-28 15:50:00,27.39,27.41,27.36,27.36,1646400.0,21.6036,21.6194,21.58,21.58,1646400.0
2014-07-29 09:30:00,27.65,28.25,27.64,27.92,4102800.0,21.8087,22.2819,21.8008,22.0217,4102800.0
2014-07-29 09:40:00,27.92,28.04,27.82,28.04,2348800.0,22.0217,22.1163,21.9428,22.1163,2348800.0
2014-07-29 09:50:00,28.04,28.17,27.97,28.16,2740400.0,22.1163,22.2188,22.0611,22.211,2740400.0
2014-07-29 10:00:00,28.16,28.18,28.03,28.05,1623600.0,22.211,22.2267,22.1084,22.1242,1623600.0
2014-07-29 10:10:00,28.05,28.05,28.0,28.02,901400.0,22.1242,22.1242,22.0848,22.1005,901400.0
2014-07-29 10:20:00,28.02,28.02,27.97,27.98,981400.0,22.1005,22.1005,22.0611,22.069,981400.0
2014-07-29 10:30:00,27.98,27.98,27.94,27.95,944600.0,22.069,22.069,22.0374,22.0453,944600.0
2014-07-29 10:40:00,27.96,28.0,27.95,27.95,1177400.0,22.0532,22.0848,22.0453,22.0453,1177400.0
2014-07-29 10:50:00,27.95,27.96,27.89,27.91,900200.0,22.0453,22.0532,21.998,22.0138,900200.0
2014-07-29 11:00:00,27.91,27.93,27.86,27.86,626200.0,22.0138,22.0295,21.9743,21.9743,626200.0
2014-07-29 11:10:00,27.86,27.86,27.84,27.85,733600.0,21.9743,21.9743,21.9586,21.9664,733600.0
2014-07-29 11:20:00,27.84,27.84,27.79,27.8,457600.0,21.9586,21.9586,21.9191,21.927,457600.0
2014-07-29 11:30:00,27.79,27.81,27.74,27.76,434600.0,21.9191,21.9349,21.8797,21.8955,434600.0
2014-07-29 11:40:00,27.76,27.78,27.74,27.76,323000.0,21.8955,21.9112,21.8797,21.8955,323000.0
2014-07-29 11:50:00,27.77,27.84,27.77,27.83,515200.0,21.9033,21.9586,21.9033,21.9507,515200.0
2014-07-29 12:00:00,27.83,27.84,27.78,27.78,294600.0,21.9507,21.9586,21.9112,21.9112,294600.0
2014-07-29 12:10:00,27.78,27.79,27.75,27.75,225600.0,21.9112,21.9191,21.8876,21.8876,225600.0
2014-07-29 12:20:00,27.75,27.81,27.75,27.77,289200.0,21.8876,21.9349,21.8876,21.9033,289200.0
2014-07-29 12:30:00,27.77,27.81,27.75,27.8,272800.0,21.9033,21.9349,21.8876,21.927,272800.0
2014-07-29 12:40:00,27.8,27.81,27.78,27.79,312800.0,21.927,21.9349,21.9112,21.9191,312800.0
2014-07-29 12:50:00,27.78,27.83,27.78,27.78,431200.0,21.9112,21.9507,21.9112,21.9112,431200.0
2014-07-29 13:00:00,27.78,27.79,27.72,27.74,472200.0,21.9112,21.9191,21.8639,21.8797,472200.0
2014-07-29 13:10:00,27.74,27.74,27.69,27.7,230800.0,21.8797,21.8797,21.8402,21.8481,230800.0
2014-07-29 13:20:00,27.7,27.75,27.68,27.75,432600.0,21.8481,21.8876,21.8324,21.8876,432600.0
2014-07-29 13:30:00,27.74,27.76,27.71,27.72,372000.0,21.8797,21.8955,21.856,21.8639,372000.0
2014-07-29 13:40:00,27.72,27.73,27.71,27.72,193600.0,21.8639,21.8718,21.856,21.8639,193600.0
2014-07-29 13:50:00,27.72,27.73,27.7,27.71,378600.0,21.8639,21.8718,21.8481,21.856,378600.0
2014-07-29 14:00:00,27.71,27.71,27.68,27.68,299200.0,21.856,21.856,21.8324,21.8324,299200.0
2014-07-29 14:10:00,27.69,27.73,27.68,27.7,458000.0,21.8402,21.8718,21.8324,21.8481,458000.0
2014-07-29 14:20:00,27.71,27.71,27.65,27.68,775200.0,21.856,21.856,21.8087,21.8324,775200.0
2014-07-29 14:30:00,27.68,27.71,27.65,27.66,326800.0,21.8324,21.856,21.8087,21.8166,326800.0
2014-07-29 14:40:00,27.66,27.68,27.64,27.66,469200.0,21.8166,21.8324,21.8008,21.8166,469200.0
2014-07-29 14:50:00,27.66,27.68,27.65,27.67,393600.0,21.8166,21.8324,21.8087,21.8245,393600.0
2014-07-29 15:00:00,27.67,27.68,27.64,27.67,553200.0,21.8245,21.8324,21.8008,21.8245,553200.0
2014-07-29 15:10:00,27.67,27.67,27.58,27.59,701800.0,21.8245,21.8245,21.7535,21.7614,701800.0
2014-07-29 15:20:00,27.59,27.6,27.53,27.57,991000.0,21.7614,21.7693,21.714,21.7456,991000.0
2014-07-29 15:30:00,27.57,27.58,27.53,27.55,595400.0,21.7456,21.7535,21.714,21.7298,595400.0
2014-07-29 15:40:00,27.55,27.55,27.49,27.53,1019200.0,21.7298,21.7298,21.6825,21.714,1019200.0
2014-07-29 15:50:00,27.53,27.53,27.47,27.5,3059400.0,21.714,21.714,21.6667,21.6904,3059400.0
2014-07-30 09:30:00,27.63,27.66,27.54,27.6,558000.0,21.7929,21.8166,21.7219,21.7693,558000.0
2014-07-30 09:40:00,27.6,27.64,27.6,27.63,615600.0,21.7693,21.8008,21.7693,21.7929,615600.0
2014-07-30 09:50:00,27.62,27.64,27.56,27.57,560400.0,21.785,21.8008,21.7377,21.7456,560400.0
2014-07-30 10:00:00,27.57,27.61,27.52,27.57,562800.0,21.7456,21.7771,21.7062,21.7456,562800.0
2014-07-30 10:10:00,27.57,27.68,27.57,27.67,421000.0,21.7456,21.8324,21.7456,21.8245,421000.0
2014-07-30 10:20:00,27.67,27.73,27.66,27.68,478600.0,21.8245,21.8718,21.8166,21.8324,478600.0
2014-07-30 10:30:00,27.68,27.68,27.61,27.63,690600.0,21.8324,21.8324,21.7771,21.7929,690600.0
2014-07-30 10:40:00,27.63,27.65,27.55,27.58,493000.0,21.7929,21.8087,21.7298,21.7535,493000.0
2014-07-30 10:50:00,27.58,27.61,27.56,27.58,358400.0,21.7535,21.7771,21.7377,21.7535,358400.0
2014-07-30 11:00:00,27.58,27.6,27.52,27.59,413000.0,21.7535,21.7693,21.7062,21.7614,413000.0
2014-07-30 11:10:00,27.59,27.61,27.57,27.61,346600.0,21.7614,21.7771,21.7456,21.7771,346600.0
2014-07-30 11:20:00,27.6,27.61,27.58,27.6,457000.0,21.7693,21.7771,21.7535,21.7693,457000.0
2014-07-30 11:30:00,27.6,27.6,27.57,27.58,206600.0,21.7693,21.7693,21.7456,21.7535,206600.0
2014-07-30 11:40:00,27.57,27.58,27.5,27.5,202000.0,21.7456,21.7535,21.6904,21.6904,202000.0
2014-07-30 11:50:00,27.5,27.54,27.49,27.53,331400.0,21.6904,21.7219,21.6825,21.714,331400.0
2014-07-30 12:00:00,27.53,27.55,27.48,27.51,235200.0,21.714,21.7298,21.6746,21.6983,235200.0
2014-07-30 12:10:00,27.51,27.56,27.5,27.53,218200.0,21.6983,21.7377,21.6904,21.714,218200.0
2014-07-30 12:20:00,27.53,27.54,27.5,27.52,141800.0,21.714,21.7219,21.6904,21.7062,141800.0
2014-07-30 12:30:00,27.52,27.57,27.5,27.55,244000.0,21.7062,21.7456,21.6904,21.7298,244000.0
2014-07-30 12:40:00,27.55,27.57,27.54,27.56,204000.0,21.7298,21.7456,21.7219,21.7377,204000.0
2014-07-30 12:50:00,27.55,27.56,27.53,27.54,162400.0,21.7298,21.7377,21.714,21.7219,162400.0
2014-07-30 13:00:00,27.54,27.54,27.47,27.48,263800.0,21.7219,21.7219,21.6667,21.6746,263800.0
2014-07-30 13:10:00,27.48,27.49,27.47,27.47,184000.0,21.6746,21.6825,21.6667,21.6667,184000.0
2014-07-30 13:20:00,27.47,27.49,27.47,27.48,200200.0,21.6667,21.6825,21.6667,21.6746,200200.0
2014-07-30 13:30:00,27.48,27.52,27.47,27.49,338000.0,21.6746,21.7062,21.6667,21.6825,338000.0
2014-07-30 13:40:00,27.5,27.53,27.49,27.5,355200.0,21.6904,21.714,21.6825,21.6904,355200.0
2014-07-30 13:50:00,27.5,27.52,27.48,27.52,307400.0,21.6904,21.7062,21.6746,21.7062,307400.0
2014-07-30 14:00:00,27.52,27.58,27.46,27.56,613000.0,21.7062,21.7535,21.6588,21.7377,613000.0
2014-07-30 14:10:00,27.56,27.66,27.56,27.62,859200.0,21.7377,21.8166,21.7377,21.785,859200.0
2014-07-30 14:20:00,27.62,27.65,27.58,27.65,479400.0,21.785,21.8087,21.7535,21.8087,479400.0
2014-07-30 14:30:00,27.65,27.66,27.59,27.61,374800.0,21.8087,21.8166,21.7614,21.7771,374800.0
2014-07-30 14:40:00,27.61,27.63,27.57,27.6,577400.0,21.7771,21.7929,21.7456,21.7693,577400.0
2014-07-30 14:50:00,27.6,27.63,27.59,27.61,282800.0,21.7693,21.7929,21.7614,21.7771,282800.0
2014-07-30 15:00:00,27.62,27.63,27.58,27.62,461600.0,21.785,21.7929,21.7535,21.785,461600.0
2014-07-30 15:10:00,27.62,27.66,27.6,27.64,688600.0,21.785,21.8166,21.7693,21.8008,688600.0
2014-07-30 15:20:00,27.63,27.66,27.62,27.65,931200.0,21.7929,21.8166,21.785,21.8087,931200.0
2014-07-30 15:30:00,27.65,27.7,27.64,27.67,995200.0,21.8087,21.8481,21.8008,21.8245,995200.0
2014-07-30 15:40:00,27.67,27.69,27.66,27.68,1017800.0,21.8245,21.8402,21.8166,21.8324,1017800.0
2014-07-30 15:50:00,27.68,27.73,27.68,27.7,2159400.0,21.8324,21.8718,21.8324,21.8481,2159400.0
2014-07-31 09:30:00,27.5,27.53,27.33,27.4,931800.0,21.6904,21.714,21.5563,21.6115,931800.0
2014-07-31 09:40:00,27.4,27.5,27.36,27.5,468600.0,21.6115,21.6904,21.58,21.6904,468600.0
2014-07-31 09:50:00,27.49,27.5,27.37,27.38,687400.0,21.6825,21.6904,21.5878,21.5957,687400.0
2014-07-31 10:00:00,27.38,27.39,27.33,27.36,632600.0,21.5957,21.6036,21.5563,21.58,632600.0
2014-07-31 10:10:00,27.35,27.39,27.35,27.36,473000.0,21.5721,21.6036,21.5721,21.58,473000.0
2014-07-31 10:20:00,27.36,27.36,27.28,27.29,489600.0,21.58,21.58,21.5169,21.5247,489600.0
2014-07-31 10:30:00,27.28,27.29,27.17,27.24,811000.0,21.5169,21.5247,21.4301,21.4853,811000.0
2014-07-31 10:40:00,27.24,27.25,27.2,27.21,437800.0,21.4853,21.4932,21.4538,21.4616,437800.0
2014-07-31 10:50:00,27.2,27.22,27.13,27.16,511200.0,21.4538,21.4695,21.3985,21.4222,511200.0
2014-07-31 11:00:00,27.16,27.25,27.16,27.25,462200.0,21.4222,21.4932,21.4222,21.4932,462200.0
2014-07-31 11:10:00,27.25,27.25,27.11,27.13,465400.0,21.4932,21.4932,21.3828,21.3985,465400.0
2014-07-31 11:20:00,27.12,27.17,27.1,27.11,488800.0,21.3907,21.4301,21.3749,21.3828,488800.0
2014-07-31 11:30:00,27.11,27.11,27.05,27.1,490200.0,21.3828,21.3828,21.3354,21.3749,490200.0
2014-07-31 11:40:00,27.1,27.12,27.02,27.05,397400.0,21.3749,21.3907,21.3118,21.3354,397400.0
2014-07-31 11:50:00,27.04,27.05,27.0,27.03,450400.0,21.3276,21.3354,21.296,21.3197,450400.0
2014-07-31 12:00:00,27.03,27.13,27.02,27.13,575600.0,21.3197,21.3985,21.3118,21.3985,575600.0
2014-07-31 12:10:00,27.13,27.14,27.09,27.1,499200.0,21.3985,21.4064,21.367,21.3749,499200.0
2014-07-31 12:20:00,27.1,27.11,27.05,27.05,359800.0,21.3749,21.3828,21.3354,21.3354,359800.0
2014-07-31 12:30:00,27.06,27.1,27.05,27.09,614600.0,21.3433,21.3749,21.3354,21.367,614600.0
2014-07-31 12:40:00,27.09,27.11,27.08,27.11,167800.0,21.367,21.3828,21.3591,21.3828,167800.0
2014-07-31 12:50:00,27.11,27.12,27.1,27.11,274800.0,21.3828,21.3907,21.3749,21.3828,274800.0
2014-07-31 13:00:00,27.11,27.13,27.09,27.1,254600.0,21.3828,21.3985,21.367,21.3749,254600.0
2014-07-31 13:10:00,27.1,27.1,27.04,27.05,760200.0,21.3749,21.3749,21.3276,21.3354,760200.0
2014-07-31 13:20:00,27.05,27.05,27.0,27.01,414800.0,21.3354,21.3354,21.296,21.3039,414800.0
2014-07-31 13:30:00,27.0,27.01,26.99,27.0,713000.0,21.296,21.3039,21.2881,21.296,713000.0
2014-07-31 13:40:00,27.0,27.0,26.93,26.98,613000.0,21.296,21.296,21.2408,21.2802,613000.0
2014-07-31 13:50:00,26.98,26.99,26.93,26.96,215800.0,21.2802,21.2881,21.2408,21.2645,215800.0
2014-07-31 14:00:00,26.96,27.0,26.95,26.99,241600.0,21.2645,21.296,21.2566,21.2881,241600.0
2014-07-31 14:10:00,26.98,27.0,26.95,26.97,375000.0,21.2802,21.296,21.2566,21.2723,375000.0
2014-07-31 14:20:00,26.97,26.99,26.95,26.98,372200.0,21.2723,21.2881,21.2566,21.2802,372200.0
2014-07-31 14:30:00,26.98,26.98,26.93,26.93,391800.0,21.2802,21.2802,21.2408,21.2408,391800.0
2014-07-31 14:40:00,26.93,26.95,26.88,26.93,624000.0,21.2408,21.2566,21.2014,21.2408,624000.0
2014-07-31 14:50:00,26.93,26.97,26.91,26.92,872200.0,21.2408,21.2723,21.225,21.2329,872200.0
2014-07-31 15:00:00,26.92,26.95,26.91,26.92,487600.0,21.2329,21.2566,21.225,21.2329,487600.0
2014-07-31 15:10:00,26.92,26.93,26.86,26.86,691800.0,21.2329,21.2408,21.1856,21.1856,691800.0
2014-07-31 15:20:00,26.87,26.88,26.82,26.84,1542600.0,21.1935,21.2014,21.154,21.1698,1542600.0
2014-07-31 15:30:00,26.84,26.92,26.84,26.9,699800.0,21.1698,21.2329,21.1698,21.2171,699800.0
2014-07-31 15:40:00,26.91,26.91,26.86,26.9,1136600.0,21.225,21.225,21.1856,21.2171,1136600.0
2014-07-31 15:50:00,26.9,26.91,26.86,26.87,2580400.0,21.2171,21.225,21.1856,21.1935,2580400.0
2014-08-01 09:30:00,26.77,26.94,26.69,26.93,1227400.0,21.1146,21.2487,21.0515,21.2408,1227400.0
2014-08-01 09:40:00,26.93,26.93,26.83,26.86,333400.0,21.2408,21.2408,21.1619,21.1856,333400.0
2014-08-01 09:50:00,26.85,26.91,26.82,26.88,373800.0,21.1777,21.225,21.154,21.2014,373800.0
2014-08-01 10:00:00,26.88,26.92,26.83,26.86,524000.0,21.2014,21.2329,21.1619,21.1856,524000.0
2014-08-01 10:10:00,26.86,26.88,26.78,26.79,343800.0,21.1856,21.2014,21.1225,21.1304,343800.0
2014-08-01 10:20:00,26.79,26.85,26.78,26.85,278800.0,21.1304,21.1777,21.1225,21.1777,278800.0
2014-08-01 10:30:00,26.85,26.85,26.79,26.84,240800.0,21.1777,21.1777,21.1304,21.1698,240800.0
2014-08-01 10:40:00,26.85,26.86,26.77,26.78,181000.0,21.1777,21.1856,21.1146,21.1225,181000.0
2014-08-01 10:50:00,26.78,26.81,26.75,26.79,303800.0,21.1225,21.1461,21.0988,21.1304,303800.0
2014-08-01 11:00:00,26.79,26.81,26.74,26.75,323600.0,21.1304,21.1461,21.0909,21.0988,323600.0
2014-08-01 11:10:00,26.75,26.79,26.72,26.76,292800.0,21.0988,21.1304,21.0752,21.1067,292800.0
2014-08-01 11:20:00,26.76,26.79,26.74,26.74,355400.0,21.1067,21.1304,21.0909,21.0909,355400.0
2014-08-01 11:30:00,26.74,26.77,26.68,26.71,352600.0,21.0909,21.1146,21.0436,21.0673,352600.0
2014-08-01 11:40:00,26.72,26.73,26.65,26.66,269000.0,21.0752,21.0831,21.02,21.0278,269000.0
2014-08-01 11:50:00,26.66,26.68,26.63,26.68,387400.0,21.0278,21.0436,21.0042,21.0436,387400.0
2014-08-01 12:00:00,26.68,26.71,26.67,26.68,246800.0,21.0436,21.0673,21.0357,21.0436,246800.0
2014-08-01 12:10:00,26.68,26.71,26.66,26.69,251800.0,21.0436,21.0673,21.0278,21.0515,251800.0
2014-08-01 12:20:00,26.68,26.71,26.64,26.65,189800.0,21.0436,21.0673,21.0121,21.02,189800.0
2014-08-01 12:30:00,26.65,26.67,26.61,26.62,184000.0,21.02,21.0357,20.9884,20.9963,184000.0
2014-08-01 12:40:00,26.62,26.64,26.59,26.59,422200.0,20.9963,21.0121,20.9726,20.9726,422200.0
2014-08-01 12:50:00,26.6,26.66,26.58,26.65,301400.0,20.9805,21.0278,20.9647,21.02,301400.0
2014-08-01 13:00:00,26.65,26.67,26.6,26.64,361000.0,21.02,21.0357,20.9805,21.0121,361000.0
2014-08-01 13:10:00,26.64,26.68,26.64,26.67,316800.0,21.0121,21.0436,21.0121,21.0357,316800.0
2014-08-01 13:20:00,26.67,26.74,26.65,26.73,410600.0,21.0357,21.0909,21.02,21.0831,410600.0
2014-08-01 13:30:00,26.73,26.76,26.72,26.76,239200.0,21.0831,21.1067,21.0752,21.1067,239200.0
2014-08-01 13:40:00,26.76,26.8,26.74,26.78,220000.0,21.1067,21.1383,21.0909,21.1225,220000.0
2014-08-01 13:50:00,26.78,26.79,26.73,26.76,251200.0,21.1225,21.1304,21.0831,21.1067,251200.0
2014-08-01 14:00:00,26.77,26.78,26.73,26.77,324000.0,21.1146,21.1225,21.0831,21.1146,324000.0
2014-08-01 14:10:00,26.77,26.8,26.75,26.8,323200.0,21.1146,21.1383,21.0988,21.1383,323200.0
2014-08-01 14:20:00,26.8,26.8,26.74,26.75,395400.0,21.1383,21.1383,21.0909,21.0988,395400.0
2014-08-01 14:30:00,26.75,26.77,26.73,26.77,243200.0,21.0988,21.1146,21.0831,21.1146,243200.0
2014-08-01 14:40:00,26.76,26.77,26.71,26.71,262400.0,21.1067,21.1146,21.0673,21.0673,262400.0
2014-08-01 14:50:00,26.71,26.71,26.67,26.7,344400.0,21.0673,21.0673,21.0357,21.0594,344400.0
2014-08-01 15:00:00,26.7,26.74,26.68,26.73,315600.0,21.0594,21.0909,21.0436,21.0831,315600.0
2014-08-01 15:10:00,26.73,26.78,26.73,26.78,606600.0,21.0831,21.1225,21.0831,21.1225,606600.0
2014-08-01 15:20:00,26.78,26.81,26.75,26.75,364800.0,21.1225,21.1461,21.0988,21.0988,364800.0
2014-08-01 15:30:00,26.75,26.77,26.73,26.74,481200.0,21.0988,21.1146,21.0831,21.0909,481200.0
2014-08-01 15:40:00,26.74,26.74,26.7,26.72,561400.0,21.0909,21.0909,21.0594,21.0752,561400.0
2014-08-01 15:50:00,26.71,26.72,26.66,26.7,2325200.0,21.0673,21.0752,21.0278,21.0594,2325200.0
2014-08-04 09:30:00,26.7,26.8,26.7,26.75,540200.0,21.0594,21.1383,21.0594,21.0988,540200.0
2014-08-04 09:40:00,26.75,26.8,26.72,26.78,383800.0,21.0988,21.1383,21.0752,21.1225,383800.0
2014-08-04 09:50:00,26.78,26.82,26.77,26.78,275800.0,21.1225,21.154,21.1146,21.1225,275800.0
2014-08-04 10:00:00,26.78,26.82,26.74,26.81,498800.0,21.1225,21.154,21.0909,21.1461,498800.0
2014-08-04 10:10:00,26.81,26.85,26.78,26.81,493000.0,21.1461,21.1777,21.1225,21.1461,493000.0
2014-08-04 10:20:00,26.81,26.86,26.79,26.85,364400.0,21.1461,21.1856,21.1304,21.1777,364400.0
2014-08-04 10:30:00,26.85,26.86,26.77,26.8,291400.0,21.1777,21.1856,21.1146,21.1383,291400.0
2014-08-04 10:40:00,26.79,26.8,26.75,26.78,234200.0,21.1304,21.1383,21.0988,21.1225,234200.0
2014-08-04 10:50:00,26.78,26.84,26.78,26.8,613800.0,21.1225,21.1698,21.1225,21.1383,613800.0
2014-08-04 11:00:00,26.8,26.8,26.77,26.79,401000.0,21.1383,21.1383,21.1146,21.1304,401000.0
2014-08-04 11:10:00,26.79,26.81,26.78,26.79,385200.0,21.1304,21.1461,21.1225,21.1304,385200.0
2014-08-04 11:20:00,26.8,26.85,26.78,26.85,179400.0,21.1383,21.1777,21.1225,21.1777,179400.0
2014-08-04 11:30:00,26.85,26.85,26.81,26.83,270200.0,21.1777,21.1777,21.1461,21.1619,270200.0
2014-08-04 11:40:00,26.83,26.86,26.82,26.84,266400.0,21.1619,21.1856,21.154,21.1698,266400.0
2014-08-04 11:50:00,26.84,26.89,26.84,26.88,228000.0,21.1698,21.2092,21.1698,21.2014,228000.0
2014-08-04 12:00:00,26.88,26.89,26.86,26.88,220200.0,21.2014,21.2092,21.1856,21.2014,220200.0
2014-08-04 12:10:00,26.89,26.9,26.88,26.9,239200.0,21.2092,21.2171,21.2014,21.2171,239200.0
2014-08-04 12:20:00,26.9,26.96,26.9,26.93,319600.0,21.2171,21.2645,21.2171,21.2408,319600.0
2014-08-04 12:30:00,26.93,26.95,26.91,26.92,312000.0,21.2408,21.2566,21.225,21.2329,312000.0
2014-08-04 12:40:00,26.92,26.94,26.91,26.92,201200.0,21.2329,21.2487,21.225,21.2329,201200.0
2014-08-04 12:50:00,26.91,26.92,26.9,26.91,192800.0,21.225,21.2329,21.2171,21.225,192800.0
2014-08-04 13:00:00,26.91,26.91,26.89,26.9,222400.0,21.225,21.225,21.2092,21.2171,222400.0
2014-08-04 13:10:00,26.9,26.9,26.87,26.89,256000.0,21.2171,21.2171,21.1935,21.2092,256000.0
2014-08-04 13:20:00,26.89,26.9,26.86,26.86,174000.0,21.2092,21.2171,21.1856,21.1856,174000.0
2014-08-04 13:30:00,26.87,26.89,26.86,26.89,281600.0,21.1935,21.2092,21.1856,21.2092,281600.0
2014-08-04 13:40:00,26.88,26.91,26.88,26.9,151200.0,21.2014,21.225,21.2014,21.2171,151200.0
2014-08-04 13:50:00,26.9,26.91,26.87,26.88,246600.0,21.2171,21.225,21.1935,21.2014,246600.0
2014-08-04 14:00:00,26.88,26.89,26.86,26.86,224200.0,21.2014,21.2092,21.1856,21.1856,224200.0
2014-08-04 14:10:00,26.86,26.86,26.85,26.85,144200.0,21.1856,21.1856,21.1777,21.1777,144200.0
2014-08-04 14:20:00,26.85,26.86,26.85,26.86,178200.0,21.1777,21.1856,21.1777,21.1856,178200.0
2014-08-04 14:30:00,26.86,26.9,26.85,26.9,214800.0,21.1856,21.2171,21.1777,21.2171,214800.0
2014-08-04 14:40:00,26.9,26.92,26.89,26.92,348600.0,21.2171,21.2329,21.2092,21.2329,348600.0
2014-08-04 14:50:00,26.92,26.95,26.92,26.93,328400.0,21.2329,21.2566,21.2329,21.2408,328400.0
2014-08-04 15:00:00,26.93,26.98,26.93,26.97,582400.0,21.2408,21.2802,21.2408,21.2723,582400.0
2014-08-04 15:10:00,26.96,27.0,26.95,26.99,419400.0,21.2645,21.296,21.2566,21.2881,419400.0
2014-08-04 15:20:00,26.99,27.0,26.96,26.97,496200.0,21.2881,21.296,21.2645,21.2723,496200.0
2014-08-04 15:30:00,26.97,27.02,26.97,27.01,546600.0,21.2723,21.3118,21.2723,21.3039,546600.0
2014-08-04 15:40:00,27.01,27.04,27.0,27.0,719200.0,21.3039,21.3276,21.296,21.296,719200.0
2014-08-04 15:50:00,27.0,27.02,26.92,26.92,2246600.0,21.296,21.3118,21.2329,21.2329,2246600.0
2014-08-05 09:30:00,26.93,26.93,26.7,26.74,845400.0,21.2408,21.2408,21.0594,21.0909,845400.0
2014-08-05 09:40:00,26.74,26.75,26.68,26.68,616600.0,21.0909,21.0988,21.0436,21.0436,616600.0
2014-08-05 09:50:00,26.68,26.78,26.67,26.76,1213600.0,21.0436,21.1225,21.0357,21.1067,1213600.0
2014-08-05 10:00:00,26.77,26.77,26.71,26.74,757000.0,21.1146,21.1146,21.0673,21.0909,757000.0
2014-08-05 10:10:00,26.73,26.77,26.68,26.7,814200.0,21.0831,21.1146,21.0436,21.0594,814200.0
2014-08-05 10:20:00,26.71,26.73,26.68,26.71,428600.0,21.0673,21.0831,21.0436,21.0673,428600.0
2014-08-05 10:30:00,26.7,26.76,26.67,26.7,769800.0,21.0594,21.1067,21.0357,21.0594,769800.0
2014-08-05 10:40:00,26.7,26.72,26.68,26.72,381600.0,21.0594,21.0752,21.0436,21.0752,381600.0
2014-08-05 10:50:00,26.72,26.72,26.63,26.64,316000.0,21.0752,21.0752,21.0042,21.0121,316000.0
2014-08-05 11:00:00,26.64,26.68,26.63,26.65,462000.0,21.0121,21.0436,21.0042,21.02,462000.0
2014-08-05 11:10:00,26.65,26.69,26.63,26.68,292200.0,21.02,21.0515,21.0042,21.0436,292200.0
2014-08-05 11:20:00,26.68,26.72,26.67,26.67,250200.0,21.0436,21.0752,21.0357,21.0357,250200.0
2014-08-05 11:30:00,26.67,26.72,26.67,26.72,256000.0,21.0357,21.0752,21.0357,21.0752,256000.0
2014-08-05 11:40:00,26.72,26.75,26.71,26.74,331800.0,21.0752,21.0988,21.0673,21.0909,331800.0
2014-08-05 11:50:00,26.74,26.78,26.74,26.75,285600.0,21.0909,21.1225,21.0909,21.0988,285600.0
2014-08-05 12:00:00,26.75,26.78,26.74,26.77,171000.0,21.0988,21.1225,21.0909,21.1146,171000.0
2014-08-05 12:10:00,26.77,26.8,26.75,26.8,213600.0,21.1146,21.1383,21.0988,21.1383,213600.0
2014-08-05 12:20:00,26.8,26.82,26.72,26.74,310000.0,21.1383,21.154,21.0752,21.0909,310000.0
2014-08-05 12:30:00,26.74,26.77,26.72,26.73,211600.0,21.0909,21.1146,21.0752,21.0831,211600.0
2014-08-05 12:40:00,26.73,26.77,26.72,26.77,233000.0,21.0831,21.1146,21.0752,21.1146,233000.0
2014-08-05 12:50:00,26.77,26.78,26.74,26.78,233600.0,21.1146,21.1225,21.0909,21.1225,233600.0
2014-08-05 13:00:00,26.78,26.79,26.74,26.74,244600.0,21.1225,21.1304,21.0909,21.0909,244600.0
2014-08-05 13:10:00,26.74,26.78,26.73,26.76,150200.0,21.0909,21.1225,21.0831,21.1067,150200.0
2014-08-05 13:20:00,26.77,26.78,26.75,26.75,99200.0,21.1146,21.1225,21.0988,21.0988,99200.0
2014-08-05 13:30:00,26.75,26.75,26.61,26.61,465200.0,21.0988,21.0988,20.9884,20.9884,465200.0
2014-08-05 13:40:00,26.61,26.64,26.55,26.63,1090800.0,20.9884,21.0121,20.9411,21.0042,1090800.0
2014-08-05 13:50:00,26.63,26.63,26.56,26.56,494600.0,21.0042,21.0042,20.949,20.949,494600.0
2014-08-05 14:00:00,26.56,26.59,26.48,26.49,858000.0,20.949,20.9726,20.8859,20.8938,858000.0
2014-08-05 14:10:00,26.49,26.56,26.46,26.5,1200400.0,20.8938,20.949,20.8701,20.9016,1200400.0
2014-08-05 14:20:00,26.5,26.6,26.5,26.58,471800.0,20.9016,20.9805,20.9016,20.9647,471800.0
2014-08-05 14:30:00,26.59,26.64,26.58,26.58,281400.0,20.9726,21.0121,20.9647,20.9647,281400.0
2014-08-05 14:40:00,26.58,26.6,26.56,26.58,435400.0,20.9647,20.9805,20.949,20.9647,435400.0
2014-08-05 14:50:00,26.58,26.6,26.54,26.54,451600.0,20.9647,20.9805,20.9332,20.9332,451600.0
2014-08-05 15:00:00,26.54,26.57,26.52,26.53,1275200.0,20.9332,20.9569,20.9174,20.9253,1275200.0
2014-08-05 15:10:00,26.53,26.6,26.52,26.58,764400.0,20.9253,20.9805,20.9174,20.9647,764400.0
2014-08-05 15:20:00,26.58,26.58,26.53,26.53,857200.0,20.9647,20.9647,20.9253,20.9253,857200.0
2014-08-05 15:30:00,26.53,26.63,26.53,26.6,783400.0,20.9253,21.0042,20.9253,20.9805,783400.0
2014-08-05 15:40:00,26.6,26.61,26.58,26.58,708800.0,20.9805,20.9884,20.9647,20.9647,708800.0
2014-08-05 15:50:00,26.58,26.61,26.56,26.59,2352600.0,20.9647,20.9884,20.949,20.9726,2352600.0
2014-08-06 09:30:00,26.5,26.53,26.43,26.47,893800.0,20.9016,20.9253,20.8464,20.878,893800.0
2014-08-06 09:40:00,26.47,26.49,26.4,26.48,1119800.0,20.878,20.8938,20.8228,20.8859,1119800.0
2014-08-06 09:50:00,26.48,26.5,26.43,26.48,645200.0,20.8859,20.9016,20.8464,20.8859,645200.0
2014-08-06 10:00:00,26.49,26.59,26.49,26.54,679000.0,20.8938,20.9726,20.8938,20.9332,679000.0
2014-08-06 10:10:00,26.54,26.55,26.5,26.5,549000.0,20.9332,20.9411,20.9016,20.9016,549000.0
2014-08-06 10:20:00,26.5,26.6,26.5,26.58,386400.0,20.9016,20.9805,20.9016,20.9647,386400.0
2014-08-06 10:30:00,26.58,26.6,26.5,26.5,361200.0,20.9647,20.9805,20.9016,20.9016,361200.0
2014-08-06 10:40:00,26.5,26.56,26.5,26.54,368800.0,20.9016,20.949,20.9016,20.9332,368800.0
2014-08-06 10:50:00,26.54,26.57,26.52,26.56,471200.0,20.9332,20.9569,20.9174,20.949,471200.0
2014-08-06 11:00:00,26.57,26.61,26.55,26.58,240000.0,20.9569,20.9884,20.9411,20.9647,240000.0
2014-08-06 11:10:00,26.57,26.59,26.54,26.56,210000.0,20.9569,20.9726,20.9332,20.949,210000.0
2014-08-06 11:20:00,26.57,26.59,26.55,26.58,357400.0,20.9569,20.9726,20.9411,20.9647,357400.0
2014-08-06 11:30:00,26.58,26.65,26.56,26.61,705600.0,20.9647,21.02,20.949,20.9884,705600.0
2014-08-06 11:40:00,26.61,26.66,26.61,26.65,253200.0,20.9884,21.0278,20.9884,21.02,253200.0
2014-08-06 11:50:00,26.65,26.68,26.62,26.63,379000.0,21.02,21.0436,20.9963,21.0042,379000.0
2014-08-06 12:00:00,26.63,26.67,26.63,26.64,213400.0,21.0042,21.0357,21.0042,21.0121,213400.0
2014-08-06 12:10:00,26.64,26.64,26.57,26.61,779800.0,21.0121,21.0121,20.9569,20.9884,779800.0
2014-08-06 12:20:00,26.61,26.64,26.59,26.63,169000.0,20.9884,21.0121,20.9726,21.0042,169000.0
2014-08-06 12:30:00,26.63,26.7,26.63,26.67,315000.0,21.0042,21.0594,21.0042,21.0357,315000.0
2014-08-06 12:40:00,26.68,26.69,26.63,26.64,152000.0,21.0436,21.0515,21.0042,21.0121,152000.0
2014-08-06 12:50:00,26.64,26.65,26.6,26.6,152800.0,21.0121,21.02,20.9805,20.9805,152800.0
2014-08-06 13:00:00,26.6,26.63,26.6,26.61,164600.0,20.9805,21.0042,20.9805,20.9884,164600.0
2014-08-06 13:10:00,26.61,26.63,26.6,26.61,178600.0,20.9884,21.0042,20.9805,20.9884,178600.0
2014-08-06 13:20:00,26.61,26.62,26.6,26.6,141400.0,20.9884,20.9963,20.9805,20.9805,141400.0
2014-08-06 13:30:00,26.6,26.61,26.58,26.61,118000.0,20.9805,20.9884,20.9647,20.9884,118000.0
2014-08-06 13:40:00,26.6,26.6,26.54,26.55,126200.0,20.9805,20.9805,20.9332,20.9411,126200.0
2014-08-06 13:50:00,26.55,26.57,26.53,26.53,301200.0,20.9411,20.9569,20.9253,20.9253,301200.0
2014-08-06 14:00:00,26.53,26.55,26.51,26.54,187200.0,20.9253,20.9411,20.9095,20.9332,187200.0
2014-08-06 14:10:00,26.55,26.55,26.53,26.53,111800.0,20.9411,20.9411,20.9253,20.9253,111800.0
2014-08-06 14:20:00,26.53,26.57,26.53,26.56,228600.0,20.9253,20.9569,20.9253,20.949,228600.0
2014-08-06 14:30:00,26.56,26.56,26.48,26.49,328200.0,20.949,20.949,20.8859,20.8938,328200.0
2014-08-06 14:40:00,26.49,26.52,26.47,26.5,325200.0,20.8938,20.9174,20.878,20.9016,325200.0
2014-08-06 14:50:00,26.5,26.51,26.47,26.47,340800.0,20.9016,20.9095,20.878,20.878,340800.0
2014-08-06 15:00:00,26.48,26.5,26.47,26.49,220800.0,20.8859,20.9016,20.878,20.8938,220800.0
2014-08-06 15:10:00,26.48,26.48,26.45,26.47,347800.0,20.8859,20.8859,20.8622,20.878,347800.0
2014-08-06 15:20:00,26.47,26.48,26.46,26.48,350000.0,20.878,20.8859,20.8701,20.8859,350000.0
2014-08-06 15:30:00,26.47,26.49,26.45,26.48,578200.0,20.878,20.8938,20.8622,20.8859,578200.0
2014-08-06 15:40:00,26.48,26.5,26.47,26.49,438200.0,20.8859,20.9016,20.878,20.8938,438200.0
2014-08-06 15:50:00,26.49,26.53,26.45,26.46,2525200.0,20.8938,20.9253,20.8622,20.8701,2525200.0
2014-08-07 09:30:00,26.56,26.6,26.49,26.56,935200.0,20.949,20.9805,20.8938,20.949,935200.0
2014-08-07 09:40:00,26.55,26.56,26.48,26.51,846400.0,20.9411,20.949,20.8859,20.9095,846400.0
2014-08-07 09:50:00,26.5,26.54,26.5,26.51,357600.0,20.9016,20.9332,20.9016,20.9095,357600.0
2014-08-07 10:00:00,26.52,26.56,26.5,26.54,379600.0,20.9174,20.949,20.9016,20.9332,379600.0
2014-08-07 10:10:00,26.54,26.58,26.52,26.58,424800.0,20.9332,20.9647,20.9174,20.9647,424800.0
2014-08-07 10:20:00,26.58,26.6,26.56,26.58,240600.0,20.9647,20.9805,20.949,20.9647,240600.0
2014-08-07 10:30:00,26.58,26.59,26.55,26.56,259000.0,20.9647,20.9726,20.9411,20.949,259000.0
2014-08-07 10:40:00,26.56,26.57,26.52,26.53,616200.0,20.949,20.9569,20.9174,20.9253,616200.0
2014-08-07 10:50:00,26.53,26.54,26.5,26.52,779600.0,20.9253,20.9332,20.9016,20.9174,779600.0
2014-08-07 11:00:00,26.52,26.52,26.47,26.5,552600.0,20.9174,20.9174,20.878,20.9016,552600.0
2014-08-07 11:10:00,26.5,26.5,26.45,26.48,397400.0,20.9016,20.9016,20.8622,20.8859,397400.0
2014-08-07 11:20:00,26.48,26.52,26.48,26.5,296000.0,20.8859,20.9174,20.8859,20.9016,296000.0
2014-08-07 11:30:00,26.5,26.53,26.49,26.5,350200.0,20.9016,20.9253,20.8938,20.9016,350200.0
2014-08-07 11:40:00,26.5,26.5,26.43,26.45,460800.0,20.9016,20.9016,20.8464,20.8622,460800.0
2014-08-07 11:50:00,26.45,26.47,26.39,26.44,294400.0,20.8622,20.878,20.8149,20.8543,294400.0
2014-08-07 12:00:00,26.44,26.47,26.4,26.46,185800.0,20.8543,20.878,20.8228,20.8701,185800.0
2014-08-07 12:10:00,26.46,26.47,26.36,26.39,277000.0,20.8701,20.878,20.7912,20.8149,277000.0
2014-08-07 12:20:00,26.39,26.4,26.36,26.38,255800.0,20.8149,20.8228,20.7912,20.807,255800.0
2014-08-07 12:30:00,26.38,26.39,26.35,26.36,610600.0,20.807,20.8149,20.7833,20.7912,610600.0
2014-08-07 12:40:00,26.36,26.39,26.36,26.39,254000.0,20.7912,20.8149,20.7912,20.8149,254000.0
2014-08-07 12:50:00,26.38,26.39,26.36,26.36,149600.0,20.807,20.8149,20.7912,20.7912,149600.0
2014-08-07 13:00:00,26.36,26.42,26.36,26.42,185000.0,20.7912,20.8385,20.7912,20.8385,185000.0
2014-08-07 13:10:00,26.42,26.45,26.42,26.44,183400.0,20.8385,20.8622,20.8385,20.8543,183400.0
2014-08-07 13:20:00,26.43,26.45,26.43,26.44,228400.0,20.8464,20.8622,20.8464,20.8543,228400.0
2014-08-07 13:30:00,26.45,26.46,26.42,26.45,216200.0,20.8622,20.8701,20.8385,20.8622,216200.0
2014-08-07 13:40:00,26.46,26.47,26.43,26.46,199400.0,20.8701,20.878,20.8464,20.8701,199400.0
2014-08-07 13:50:00,26.45,26.49,26.45,26.49,342200.0,20.8622,20.8938,20.8622,20.8938,342200.0
2014-08-07 14:00:00,26.48,26.49,26.47,26.49,629200.0,20.8859,20.8938,20.878,20.8938,629200.0
2014-08-07 14:10:00,26.49,26.49,26.47,26.47,237000.0,20.8938,20.8938,20.878,20.878,237000.0
2014-08-07 14:20:00,26.47,26.47,26.44,26.45,175200.0,20.878,20.878,20.8543,20.8622,175200.0
2014-08-07 14:30:00,26.45,26.46,26.39,26.39,267800.0,20.8622,20.8701,20.8149,20.8149,267800.0
2014-08-07 14:40:00,26.4,26.42,26.39,26.39,386800.0,20.8228,20.8385,20.8149,20.8149,386800.0
2014-08-07 14:50:00,26.39,26.41,26.33,26.33,390200.0,20.8149,20.8307,20.7676,20.7676,390200.0
2014-08-07 15:00:00,26.34,26.39,26.34,26.36,589200.0,20.7754,20.8149,20.7754,20.7912,589200.0
2014-08-07 15:10:00,26.35,26.36,26.3,26.33,418600.0,20.7833,20.7912,20.7439,20.7676,418600.0
2014-08-07 15:20:00,26.32,26.32,26.26,26.31,640800.0,20.7597,20.7597,20.7123,20.7518,640800.0
2014-08-07 15:30:00,26.31,26.33,26.28,26.32,409600.0,20.7518,20.7676,20.7281,20.7597,409600.0
2014-08-07 15:40:00,26.32,26.33,26.3,26.32,1160400.0,20.7597,20.7676,20.7439,20.7597,1160400.0
2014-08-07 15:50:00,26.32,26.37,26.32,26.34,1473400.0,20.7597,20.7991,20.7597,20.7754,1473400.0
2014-08-08 09:30:00,26.35,26.68,26.35,26.53,1017000.0,20.7833,21.0436,20.7833,20.9253,1017000.0
2014-08-08 09:40:00,26.53,26.55,26.47,26.53,587800.0,20.9253,20.9411,20.878,20.9253,587800.0
2014-08-08 09:50:00,26.53,26.6,26.51,26.55,376400.0,20.9253,20.9805,20.9095,20.9411,376400.0
2014-08-08 10:00:00,26.55,26.58,26.5,26.55,451400.0,20.9411,20.9647,20.9016,20.9411,451400.0
2014-08-08 10:10:00,26.55,26.57,26.5,26.5,393000.0,20.9411,20.9569,20.9016,20.9016,393000.0
2014-08-08 10:20:00,26.51,26.53,26.43,26.44,466400.0,20.9095,20.9253,20.8464,20.8543,466400.0
2014-08-08 10:30:00,26.45,26.46,26.41,26.46,311600.0,20.8622,20.8701,20.8307,20.8701,311600.0
2014-08-08 10:40:00,26.46,26.52,26.46,26.49,569800.0,20.8701,20.9174,20.8701,20.8938,569800.0
2014-08-08 10:50:00,26.49,26.5,26.47,26.47,357800.0,20.8938,20.9016,20.878,20.878,357800.0
2014-08-08 11:00:00,26.47,26.55,26.46,26.54,471600.0,20.878,20.9411,20.8701,20.9332,471600.0
2014-08-08 11:10:00,26.54,26.61,26.54,26.6,693800.0,20.9332,20.9884,20.9332,20.9805,693800.0
2014-08-08 11:20:00,26.6,26.6,26.56,26.57,170200.0,20.9805,20.9805,20.949,20.9569,170200.0
2014-08-08 11:30:00,26.58,26.6,26.57,26.6,203600.0,20.9647,20.9805,20.9569,20.9805,203600.0
2014-08-08 11:40:00,26.6,26.61,26.59,26.59,422400.0,20.9805,20.9884,20.9726,20.9726,422400.0
2014-08-08 11:50:00,26.6,26.63,26.59,26.61,259600.0,20.9805,21.0042,20.9726,20.9884,259600.0
2014-08-08 12:00:00,26.62,26.63,26.6,26.6,168400.0,20.9963,21.0042,20.9805,20.9805,168400.0
2014-08-08 12:10:00,26.6,26.61,26.59,26.6,170200.0,20.9805,20.9884,20.9726,20.9805,170200.0
2014-08-08 12:20:00,26.59,26.61,26.55,26.56,160200.0,20.9726,20.9884,20.9411,20.949,160200.0
2014-08-08 12:30:00,26.56,26.58,26.52,26.54,270600.0,20.949,20.9647,20.9174,20.9332,270600.0
2014-08-08 12:40:00,26.53,26.54,26.5,26.52,102200.0,20.9253,20.9332,20.9016,20.9174,102200.0
2014-08-08 12:50:00,26.51,26.52,26.51,26.52,57800.0,20.9095,20.9174,20.9095,20.9174,57800.0
2014-08-08 13:00:00,26.52,26.54,26.51,26.54,210600.0,20.9174,20.9332,20.9095,20.9332,210600.0
2014-08-08 13:10:00,26.54,26.64,26.53,26.63,497200.0,20.9332,21.0121,20.9253,21.0042,497200.0
2014-08-08 13:20:00,26.64,26.7,26.61,26.67,399400.0,21.0121,21.0594,20.9884,21.0357,399400.0
2014-08-08 13:30:00,26.67,26.68,26.64,26.67,252600.0,21.0357,21.0436,21.0121,21.0357,252600.0
2014-08-08 13:40:00,26.67,26.75,26.67,26.73,478600.0,21.0357,21.0988,21.0357,21.0831,478600.0
2014-08-08 13:50:00,26.73,26.74,26.7,26.74,387800.0,21.0831,21.0909,21.0594,21.0909,387800.0
2014-08-08 14:00:00,26.74,26.74,26.72,26.72,389800.0,21.0909,21.0909,21.0752,21.0752,389800.0
2014-08-08 14:10:00,26.72,26.73,26.69,26.7,209200.0,21.0752,21.0831,21.0515,21.0594,209200.0
2014-08-08 14:20:00,26.7,26.71,26.68,26.7,341800.0,21.0594,21.0673,21.0436,21.0594,341800.0
2014-08-08 14:30:00,26.7,26.73,26.68,26.73,463200.0,21.0594,21.0831,21.0436,21.0831,463200.0
2014-08-08 14:40:00,26.73,26.73,26.68,26.71,363200.0,21.0831,21.0831,21.0436,21.0673,363200.0
2014-08-08 14:50:00,26.71,26.72,26.7,26.71,554000.0,21.0673,21.0752,21.0594,21.0673,554000.0
2014-08-08 15:00:00,26.71,26.71,26.68,26.69,317200.0,21.0673,21.0673,21.0436,21.0515,317200.0
2014-08-08 15:10:00,26.69,26.73,26.68,26.72,280000.0,21.0515,21.0831,21.0436,21.0752,280000.0
2014-08-08 15:20:00,26.71,26.75,26.71,26.73,368800.0,21.0673,21.0988,21.0673,21.0831,368800.0
2014-08-08 15:30:00,26.74,26.76,26.72,26.74,316400.0,21.0909,21.1067,21.0752,21.0909,316400.0
2014-08-08 15:40:00,26.74,26.74,26.72,26.72,526400.0,21.0909,21.0909,21.0752,21.0752,526400.0
2014-08-08 15:50:00,26.72,26.78,26.72,26.75,2914600.0,21.0752,21.1225,21.0752,21.0988,2914600.0
2014-08-11 09:30:00,26.79,26.91,26.77,26.88,918000.0,21.1304,21.225,21.1146,21.2014,918000.0
2014-08-11 09:40:00,26.89,26.91,26.87,26.89,436200.0,21.2092,21.225,21.1935,21.2092,436200.0
2014-08-11 09:50:00,26.89,27.0,26.89,26.93,361600.0,21.2092,21.296,21.2092,21.2408,361600.0
2014-08-11 10:00:00,26.93,27.0,26.92,27.0,263200.0,21.2408,21.296,21.2329,21.296,263200.0
2014-08-11 10:10:00,27.0,27.01,26.98,26.99,413000.0,21.296,21.3039,21.2802,21.2881,413000.0
2014-08-11 10:20:00,26.99,27.01,26.97,26.98,313800.0,21.2881,21.3039,21.2723,21.2802,313800.0
2014-08-11 10:30:00,26.98,27.04,26.97,27.04,385800.0,21.2802,21.3276,21.2723,21.3276,385800.0
2014-08-11 10:40:00,27.04,27.05,26.98,26.98,356400.0,21.3276,21.3354,21.2802,21.2802,356400.0
2014-08-11 10:50:00,26.98,27.0,26.96,26.99,486000.0,21.2802,21.296,21.2645,21.2881,486000.0
2014-08-11 11:00:00,26.99,27.03,26.98,27.02,270800.0,21.2881,21.3197,21.2802,21.3118,270800.0
2014-08-11 11:10:00,27.02,27.08,27.02,27.07,435000.0,21.3118,21.3591,21.3118,21.3512,435000.0
2014-08-11 11:20:00,27.08,27.09,27.05,27.05,325600.0,21.3591,21.367,21.3354,21.3354,325600.0
2014-08-11 11:30:00,27.05,27.06,26.99,26.99,285000.0,21.3354,21.3433,21.2881,21.2881,285000.0
2014-08-11 11:40:00,27.0,27.01,26.99,27.0,380800.0,21.296,21.3039,21.2881,21.296,380800.0
2014-08-11 11:50:00,27.0,27.02,26.98,26.98,201600.0,21.296,21.3118,21.2802,21.2802,201600.0
2014-08-11 12:00:00,26.98,26.99,26.96,26.99,236600.0,21.2802,21.2881,21.2645,21.2881,236600.0
2014-08-11 12:10:00,26.99,27.0,26.95,26.96,176600.0,21.2881,21.296,21.2566,21.2645,176600.0
2014-08-11 12:20:00,26.96,26.97,26.96,26.96,168600.0,21.2645,21.2723,21.2645,21.2645,168600.0
2014-08-11 12:30:00,26.96,26.97,26.96,26.97,99400.0,21.2645,21.2723,21.2645,21.2723,99400.0
2014-08-11 12:40:00,26.97,27.0,26.97,26.99,419400.0,21.2723,21.296,21.2723,21.2881,419400.0
2014-08-11 12:50:00,26.98,26.99,26.97,26.97,210800.0,21.2802,21.2881,21.2723,21.2723,210800.0
2014-08-11 13:00:00,26.97,26.99,26.97,26.99,144600.0,21.2723,21.2881,21.2723,21.2881,144600.0
2014-08-11 13:10:00,26.99,26.99,26.98,26.99,99600.0,21.2881,21.2881,21.2802,21.2881,99600.0
2014-08-11 13:20:00,26.99,26.99,26.97,26.98,334400.0,21.2881,21.2881,21.2723,21.2802,334400.0
2014-08-11 13:30:00,26.98,26.98,26.97,26.98,232400.0,21.2802,21.2802,21.2723,21.2802,232400.0
2014-08-11 13:40:00,26.98,26.98,26.97,26.97,149400.0,21.2802,21.2802,21.2723,21.2723,149400.0
2014-08-11 13:50:00,26.97,26.98,26.9,26.92,218400.0,21.2723,21.2802,21.2171,21.2329,218400.0
2014-08-11 14:00:00,26.91,26.91,26.86,26.88,181200.0,21.225,21.225,21.1856,21.2014,181200.0
2014-08-11 14:10:00,26.88,26.88,26.83,26.86,169400.0,21.2014,21.2014,21.1619,21.1856,169400.0
2014-08-11 14:20:00,26.86,26.86,26.85,26.86,150600.0,21.1856,21.1856,21.1777,21.1856,150600.0
2014-08-11 14:30:00,26.86,26.86,26.83,26.85,323400.0,21.1856,21.1856,21.1619,21.1777,323400.0
2014-08-11 14:40:00,26.85,26.89,26.83,26.89,316000.0,21.1777,21.2092,21.1619,21.2092,316000.0
2014-08-11 14:50:00,26.89,26.92,26.88,26.9,248600.0,21.2092,21.2329,21.2014,21.2171,248600.0
2014-08-11 15:00:00,26.9,26.93,26.89,26.91,260600.0,21.2171,21.2408,21.2092,21.225,260600.0
2014-08-11 15:10:00,26.91,26.92,26.89,26.92,258800.0,21.225,21.2329,21.2092,21.2329,258800.0
2014-08-11 15:20:00,26.92,26.93,26.9,26.9,266200.0,21.2329,21.2408,21.2171,21.2171,266200.0
2014-08-11 15:30:00,26.9,26.93,26.9,26.92,258400.0,21.2171,21.2408,21.2171,21.2329,258400.0
2014-08-11 15:40:00,26.92,26.92,26.86,26.86,308400.0,21.2329,21.2329,21.1856,21.1856,308400.0
2014-08-11 15:50:00,26.86,26.9,26.86,26.87,849400.0,21.1856,21.2171,21.1856,21.1935,849400.0
2014-08-12 09:30:00,26.83,27.05,26.8,27.04,845200.0,21.1619,21.3354,21.1383,21.3276,845200.0
2014-08-12 09:40:00,27.04,27.07,26.98,27.03,432000.0,21.3276,21.3512,21.2802,21.3197,432000.0
2014-08-12 09:50:00,27.03,27.04,26.97,27.02,511200.0,21.3197,21.3276,21.2723,21.3118,511200.0
2014-08-12 10:00:00,27.02,27.02,26.93,26.94,337400.0,21.3118,21.3118,21.2408,21.2487,337400.0
2014-08-12 10:10:00,26.93,26.96,26.9,26.95,377800.0,21.2408,21.2645,21.2171,21.2566,377800.0
2014-08-12 10:20:00,26.95,27.06,26.95,27.02,922000.0,21.2566,21.3433,21.2566,21.3118,922000.0
2014-08-12 10:30:00,27.02,27.02,26.95,26.98,315400.0,21.3118,21.3118,21.2566,21.2802,315400.0
2014-08-12 10:40:00,26.97,26.99,26.93,26.93,284000.0,21.2723,21.2881,21.2408,21.2408,284000.0
2014-08-12 10:50:00,26.93,26.94,26.9,26.9,212600.0,21.2408,21.2487,21.2171,21.2171,212600.0
2014-08-12 11:00:00,26.9,26.9,26.85,26.86,382400.0,21.2171,21.2171,21.1777,21.1856,382400.0
2014-08-12 11:10:00,26.86,26.92,26.86,26.91,437000.0,21.1856,21.2329,21.1856,21.225,437000.0
2014-08-12 11:20:00,26.92,26.96,26.91,26.92,588400.0,21.2329,21.2645,21.225,21.2329,588400.0
2014-08-12 11:30:00,26.92,26.93,26.91,26.92,178200.0,21.2329,21.2408,21.225,21.2329,178200.0
2014-08-12 11:40:00,26.92,26.96,26.91,26.96,375800.0,21.2329,21.2645,21.225,21.2645,375800.0
2014-08-12 11:50:00,26.96,26.98,26.96,26.97,349600.0,21.2645,21.2802,21.2645,21.2723,349600.0
2014-08-12 12:00:00,26.98,26.98,26.93,26.95,365200.0,21.2802,21.2802,21.2408,21.2566,365200.0
2014-08-12 12:10:00,26.94,26.98,26.93,26.97,85200.0,21.2487,21.2802,21.2408,21.2723,85200.0
2014-08-12 12:20:00,26.97,26.97,26.93,26.93,101600.0,21.2723,21.2723,21.2408,21.2408,101600.0
2014-08-12 12:30:00,26.93,26.97,26.93,26.96,156600.0,21.2408,21.2723,21.2408,21.2645,156600.0
2014-08-12 12:40:00,26.96,26.98,26.95,26.97,309400.0,21.2645,21.2802,21.2566,21.2723,309400.0
2014-08-12 12:50:00,26.97,26.98,26.95,26.96,163200.0,21.2723,21.2802,21.2566,21.2645,163200.0
2014-08-12 13:00:00,26.96,26.97,26.94,26.96,139600.0,21.2645,21.2723,21.2487,21.2645,139600.0
2014-08-12 13:10:00,26.96,26.97,26.93,26.93,122000.0,21.2645,21.2723,21.2408,21.2408,122000.0
2014-08-12 13:20:00,26.93,26.93,26.9,26.9,136600.0,21.2408,21.2408,21.2171,21.2171,136600.0
2014-08-12 13:30:00,26.9,26.91,26.89,26.9,337000.0,21.2171,21.225,21.2092,21.2171,337000.0
2014-08-12 13:40:00,26.9,26.9,26.87,26.89,166200.0,21.2171,21.2171,21.1935,21.2092,166200.0
2014-08-12 13:50:00,26.89,26.91,26.89,26.9,102000.0,21.2092,21.225,21.2092,21.2171,102000.0
2014-08-12 14:00:00,26.9,26.9,26.85,26.85,230000.0,21.2171,21.2171,21.1777,21.1777,230000.0
2014-08-12 14:10:00,26.86,26.86,26.81,26.83,229200.0,21.1856,21.1856,21.1461,21.1619,229200.0
2014-08-12 14:20:00,26.83,26.84,26.81,26.82,289000.0,21.1619,21.1698,21.1461,21.154,289000.0
2014-08-12 14:30:00,26.82,26.84,26.8,26.84,214000.0,21.154,21.1698,21.1383,21.1698,214000.0
2014-08-12 14:40:00,26.83,26.85,26.83,26.83,161400.0,21.1619,21.1777,21.1619,21.1619,161400.0
2014-08-12 14:50:00,26.83,26.86,26.82,26.85,181800.0,21.1619,21.1856,21.154,21.1777,181800.0
2014-08-12 15:00:00,26.85,26.89,26.85,26.89,265000.0,21.1777,21.2092,21.1777,21.2092,265000.0
2014-08-12 15:10:00,26.89,26.91,26.89,26.9,272000.0,21.2092,21.225,21.2092,21.2171,272000.0
2014-08-12 15:20:00,26.89,26.9,26.86,26.86,469200.0,21.2092,21.2171,21.1856,21.1856,469200.0
2014-08-12 15:30:00,26.86,26.89,26.86,26.89,536800.0,21.1856,21.2092,21.1856,21.2092,536800.0
2014-08-12 15:40:00,26.89,26.92,26.89,26.9,526200.0,21.2092,21.2329,21.2092,21.2171,526200.0
2014-08-12 15:50:00,26.9,26.91,26.89,26.91,1186000.0,21.2171,21.225,21.2092,21.225,1186000.0
2014-08-13 09:30:00,27.04,27.18,26.96,27.06,502000.0,21.3276,21.438,21.2645,21.3433,502000.0
2014-08-13 09:40:00,27.06,27.1,27.03,27.07,341200.0,21.3433,21.3749,21.3197,21.3512,341200.0
2014-08-13 09:50:00,27.07,27.1,27.02,27.02,287400.0,21.3512,21.3749,21.3118,21.3118,287400.0
2014-08-13 10:00:00,27.03,27.13,27.02,27.11,345600.0,21.3197,21.3985,21.3118,21.3828,345600.0
2014-08-13 10:10:00,27.11,27.13,27.06,27.09,213400.0,21.3828,21.3985,21.3433,21.367,213400.0
2014-08-13 10:20:00,27.1,27.11,27.07,27.07,301000.0,21.3749,21.3828,21.3512,21.3512,301000.0
2014-08-13 10:30:00,27.08,27.14,27.07,27.13,266800.0,21.3591,21.4064,21.3512,21.3985,266800.0
2014-08-13 10:40:00,27.13,27.15,27.05,27.05,781200.0,21.3985,21.4143,21.3354,21.3354,781200.0
2014-08-13 10:50:00,27.05,27.09,27.05,27.07,595000.0,21.3354,21.367,21.3354,21.3512,595000.0
2014-08-13 11:00:00,27.07,27.14,27.07,27.12,526000.0,21.3512,21.4064,21.3512,21.3907,526000.0
2014-08-13 11:10:00,27.12,27.13,27.11,27.11,483600.0,21.3907,21.3985,21.3828,21.3828,483600.0
2014-08-13 11:20:00,27.11,27.13,27.11,27.12,290600.0,21.3828,21.3985,21.3828,21.3907,290600.0
2014-08-13 11:30:00,27.13,27.13,27.1,27.11,361200.0,21.3985,21.3985,21.3749,21.3828,361200.0
2014-08-13 11:40:00,27.11,27.11,27.1,27.11,175600.0,21.3828,21.3828,21.3749,21.3828,175600.0
2014-08-13 11:50:00,27.11,27.11,27.09,27.1,520600.0,21.3828,21.3828,21.367,21.3749,520600.0
2014-08-13 12:00:00,27.1,27.1,27.06,27.08,287000.0,21.3749,21.3749,21.3433,21.3591,287000.0
2014-08-13 12:10:00,27.08,27.1,27.07,27.1,328200.0,21.3591,21.3749,21.3512,21.3749,328200.0
2014-08-13 12:20:00,27.1,27.11,27.09,27.11,372200.0,21.3749,21.3828,21.367,21.3828,372200.0
2014-08-13 12:30:00,27.11,27.12,27.1,27.11,155400.0,21.3828,21.3907,21.3749,21.3828,155400.0
2014-08-13 12:40:00,27.11,27.13,27.1,27.12,207600.0,21.3828,21.3985,21.3749,21.3907,207600.0
2014-08-13 12:50:00,27.12,27.13,27.1,27.11,233600.0,21.3907,21.3985,21.3749,21.3828,233600.0
2014-08-13 13:00:00,27.11,27.12,27.1,27.1,131800.0,21.3828,21.3907,21.3749,21.3749,131800.0
2014-08-13 13:10:00,27.1,27.13,27.1,27.11,289200.0,21.3749,21.3985,21.3749,21.3828,289200.0
2014-08-13 13:20:00,27.11,27.13,27.11,27.12,172800.0,21.3828,21.3985,21.3828,21.3907,172800.0
2014-08-13 13:30:00,27.12,27.13,27.11,27.11,155800.0,21.3907,21.3985,21.3828,21.3828,155800.0
2014-08-13 13:40:00,27.11,27.11,27.08,27.09,228800.0,21.3828,21.3828,21.3591,21.367,228800.0
2014-08-13 13:50:00,27.08,27.09,27.07,27.08,153000.0,21.3591,21.367,21.3512,21.3591,153000.0
2014-08-13 14:00:00,27.08,27.08,27.06,27.07,310200.0,21.3591,21.3591,21.3433,21.3512,310200.0
2014-08-13 14:10:00,27.07,27.1,27.07,27.08,310000.0,21.3512,21.3749,21.3512,21.3591,310000.0
2014-08-13 14:20:00,27.09,27.09,27.06,27.07,307000.0,21.367,21.367,21.3433,21.3512,307000.0
2014-08-13 14:30:00,27.07,27.08,27.06,27.07,153200.0,21.3512,21.3591,21.3433,21.3512,153200.0
2014-08-13 14:40:00,27.06,27.07,27.06,27.06,281200.0,21.3433,21.3512,21.3433,21.3433,281200.0
2014-08-13 14:50:00,27.06,27.08,27.05,27.07,275200.0,21.3433,21.3591,21.3354,21.3512,275200.0
2014-08-13 15:00:00,27.07,27.09,27.06,27.07,380400.0,21.3512,21.367,21.3433,21.3512,380400.0
2014-08-13 15:10:00,27.07,27.08,27.06,27.06,187800.0,21.3512,21.3591,21.3433,21.3433,187800.0
2014-08-13 15:20:00,27.06,27.06,27.04,27.04,502600.0,21.3433,21.3433,21.3276,21.3276,502600.0
2014-08-13 15:30:00,27.04,27.04,27.02,27.03,313200.0,21.3276,21.3276,21.3118,21.3197,313200.0
2014-08-13 15:40:00,27.03,27.07,27.03,27.06,441000.0,21.3197,21.3512,21.3197,21.3433,441000.0
2014-08-13 15:50:00,27.06,27.08,27.04,27.06,1222400.0,21.3433,21.3591,21.3276,21.3433,1222400.0
2014-08-14 09:30:00,27.1,27.16,27.07,27.1,342400.0,21.3749,21.4222,21.3512,21.3749,342400.0
2014-08-14 09:40:00,27.1,27.11,27.04,27.09,303800.0,21.3749,21.3828,21.3276,21.367,303800.0
2014-08-14 09:50:00,27.1,27.11,27.08,27.08,172000.0,21.3749,21.3828,21.3591,21.3591,172000.0
2014-08-14 10:00:00,27.08,27.11,27.08,27.1,189000.0,21.3591,21.3828,21.3591,21.3749,189000.0
2014-08-14 10:10:00,27.1,27.11,27.07,27.09,415200.0,21.3749,21.3828,21.3512,21.367,415200.0
2014-08-14 10:20:00,27.08,27.11,27.08,27.09,308000.0,21.3591,21.3828,21.3591,21.367,308000.0
2014-08-14 10:30:00,27.09,27.1,27.06,27.07,163800.0,21.367,21.3749,21.3433,21.3512,163800.0
2014-08-14 10:40:00,27.07,27.09,27.06,27.08,182800.0,21.3512,21.367,21.3433,21.3591,182800.0
2014-08-14 10:50:00,27.07,27.09,27.05,27.07,221400.0,21.3512,21.367,21.3354,21.3512,221400.0
2014-08-14 11:00:00,27.07,27.08,27.06,27.08,161600.0,21.3512,21.3591,21.3433,21.3591,161600.0
2014-08-14 11:10:00,27.08,27.08,27.07,27.08,184000.0,21.3591,21.3591,21.3512,21.3591,184000.0
2014-08-14 11:20:00,27.08,27.11,27.07,27.1,466600.0,21.3591,21.3828,21.3512,21.3749,466600.0
2014-08-14 11:30:00,27.11,27.11,27.08,27.09,308400.0,21.3828,21.3828,21.3591,21.367,308400.0
2014-08-14 11:40:00,27.09,27.1,27.08,27.09,220600.0,21.367,21.3749,21.3591,21.367,220600.0
2014-08-14 11:50:00,27.09,27.1,27.09,27.09,392800.0,21.367,21.3749,21.367,21.367,392800.0
2014-08-14 12:00:00,27.09,27.11,27.09,27.1,257000.0,21.367,21.3828,21.367,21.3749,257000.0
2014-08-14 12:10:00,27.1,27.11,27.1,27.1,153400.0,21.3749,21.3828,21.3749,21.3749,153400.0
2014-08-14 12:20:00,27.1,27.11,27.1,27.11,139800.0,21.3749,21.3828,21.3749,21.3828,139800.0
2014-08-14 12:30:00,27.11,27.11,27.1,27.1,143400.0,21.3828,21.3828,21.3749,21.3749,143400.0
2014-08-14 12:40:00,27.11,27.11,27.1,27.11,297200.0,21.3828,21.3828,21.3749,21.3828,297200.0
2014-08-14 12:50:00,27.11,27.13,27.11,27.11,166400.0,21.3828,21.3985,21.3828,21.3828,166400.0
2014-08-14 13:00:00,27.11,27.12,27.1,27.11,136800.0,21.3828,21.3907,21.3749,21.3828,136800.0
2014-08-14 13:10:00,27.11,27.15,27.11,27.15,187000.0,21.3828,21.4143,21.3828,21.4143,187000.0
2014-08-14 13:20:00,27.15,27.16,27.14,27.14,205800.0,21.4143,21.4222,21.4064,21.4064,205800.0
2014-08-14 13:30:00,27.14,27.15,27.12,27.13,116600.0,21.4064,21.4143,21.3907,21.3985,116600.0
2014-08-14 13:40:00,27.12,27.13,27.1,27.11,171000.0,21.3907,21.3985,21.3749,21.3828,171000.0
2014-08-14 13:50:00,27.11,27.11,27.1,27.11,191000.0,21.3828,21.3828,21.3749,21.3828,191000.0
2014-08-14 14:00:00,27.11,27.11,27.1,27.11,164800.0,21.3828,21.3828,21.3749,21.3828,164800.0
2014-08-14 14:10:00,27.11,27.13,27.11,27.12,210200.0,21.3828,21.3985,21.3828,21.3907,210200.0
2014-08-14 14:20:00,27.11,27.17,27.11,27.17,259000.0,21.3828,21.4301,21.3828,21.4301,259000.0
2014-08-14 14:30:00,27.17,27.17,27.16,27.16,202600.0,21.4301,21.4301,21.4222,21.4222,202600.0
2014-08-14 14:40:00,27.16,27.18,27.16,27.17,160200.0,21.4222,21.438,21.4222,21.4301,160200.0
2014-08-14 14:50:00,27.16,27.18,27.16,27.17,147400.0,21.4222,21.438,21.4222,21.4301,147400.0
2014-08-14 15:00:00,27.17,27.18,27.17,27.18,166800.0,21.4301,21.438,21.4301,21.438,166800.0
2014-08-14 15:10:00,27.18,27.19,27.17,27.18,220200.0,21.438,21.4459,21.4301,21.438,220200.0
2014-08-14 15:20:00,27.17,27.2,27.17,27.18,287800.0,21.4301,21.4538,21.4301,21.438,287800.0
2014-08-14 15:30:00,27.18,27.2,27.18,27.18,213400.0,21.438,21.4538,21.438,21.438,213400.0
2014-08-14 15:40:00,27.18,27.2,27.18,27.18,631600.0,21.438,21.4538,21.438,21.438,631600.0
2014-08-14 15:50:00,27.18,27.19,27.17,27.18,1139200.0,21.438,21.4459,21.4301,21.438,1139200.0
2014-08-15 09:30:00,27.4,27.4,27.24,27.27,4008200.0,21.6115,21.6115,21.4853,21.509,4008200.0
2014-08-15 09:40:00,27.27,27.43,27.25,27.38,835800.0,21.509,21.6352,21.4932,21.5957,835800.0
2014-08-15 09:50:00,27.38,27.4,27.36,27.36,642800.0,21.5957,21.6115,21.58,21.58,642800.0
2014-08-15 10:00:00,27.36,27.45,27.36,27.41,619200.0,21.58,21.6509,21.58,21.6194,619200.0
2014-08-15 10:10:00,27.41,27.43,27.37,27.4,427400.0,21.6194,21.6352,21.5878,21.6115,427400.0
2014-08-15 10:20:00,27.4,27.41,27.38,27.38,162200.0,21.6115,21.6194,21.5957,21.5957,162200.0
2014-08-15 10:30:00,27.38,27.4,27.36,27.4,378600.0,21.5957,21.6115,21.58,21.6115,378600.0
2014-08-15 10:40:00,27.4,27.4,27.31,27.36,931600.0,21.6115,21.6115,21.5405,21.58,931600.0
2014-08-15 10:50:00,27.36,27.36,27.16,27.25,1000200.0,21.58,21.58,21.4222,21.4932,1000200.0
2014-08-15 11:00:00,27.25,27.28,27.2,27.25,409200.0,21.4932,21.5169,21.4538,21.4932,409200.0
2014-08-15 11:10:00,27.25,27.33,27.24,27.27,316000.0,21.4932,21.5563,21.4853,21.509,316000.0
2014-08-15 11:20:00,27.27,27.28,27.22,27.24,299400.0,21.509,21.5169,21.4695,21.4853,299400.0
2014-08-15 11:30:00,27.25,27.27,27.21,27.25,449400.0,21.4932,21.509,21.4616,21.4932,449400.0
2014-08-15 11:40:00,27.25,27.25,27.18,27.18,179600.0,21.4932,21.4932,21.438,21.438,179600.0
2014-08-15 11:50:00,27.18,27.18,27.08,27.12,380800.0,21.438,21.438,21.3591,21.3907,380800.0
2014-08-15 12:00:00,27.13,27.21,27.1,27.21,195600.0,21.3985,21.4616,21.3749,21.4616,195600.0
2014-08-15 12:10:00,27.21,27.22,27.16,27.18,203800.0,21.4616,21.4695,21.4222,21.438,203800.0
2014-08-15 12:20:00,27.18,27.25,27.16,27.24,227600.0,21.438,21.4932,21.4222,21.4853,227600.0
2014-08-15 12:30:00,27.24,27.25,27.2,27.25,200200.0,21.4853,21.4932,21.4538,21.4932,200200.0
2014-08-15 12:40:00,27.25,27.28,27.25,27.25,90000.0,21.4932,21.5169,21.4932,21.4932,90000.0
2014-08-15 12:50:00,27.25,27.26,27.23,27.25,128400.0,21.4932,21.5011,21.4774,21.4932,128400.0
2014-08-15 13:00:00,27.25,27.25,27.2,27.23,219200.0,21.4932,21.4932,21.4538,21.4774,219200.0
2014-08-15 13:10:00,27.23,27.25,27.22,27.22,134000.0,21.4774,21.4932,21.4695,21.4695,134000.0
2014-08-15 13:20:00,27.22,27.22,27.18,27.21,211400.0,21.4695,21.4695,21.438,21.4616,211400.0
2014-08-15 13:30:00,27.21,27.23,27.18,27.23,120200.0,21.4616,21.4774,21.438,21.4774,120200.0
2014-08-15 13:40:00,27.23,27.25,27.22,27.23,136400.0,21.4774,21.4932,21.4695,21.4774,136400.0
2014-08-15 13:50:00,27.23,27.25,27.21,27.23,181800.0,21.4774,21.4932,21.4616,21.4774,181800.0
2014-08-15 14:00:00,27.23,27.25,27.23,27.24,228600.0,21.4774,21.4932,21.4774,21.4853,228600.0
2014-08-15 14:10:00,27.24,27.25,27.23,27.25,180800.0,21.4853,21.4932,21.4774,21.4932,180800.0
2014-08-15 14:20:00,27.24,27.29,27.24,27.29,205000.0,21.4853,21.5247,21.4853,21.5247,205000.0
2014-08-15 14:30:00,27.28,27.3,27.28,27.29,299600.0,21.5169,21.5326,21.5169,21.5247,299600.0
2014-08-15 14:40:00,27.29,27.33,27.29,27.31,313000.0,21.5247,21.5563,21.5247,21.5405,313000.0
2014-08-15 14:50:00,27.31,27.31,27.29,27.29,125600.0,21.5405,21.5405,21.5247,21.5247,125600.0
2014-08-15 15:00:00,27.29,27.31,27.27,27.29,228800.0,21.5247,21.5405,21.509,21.5247,228800.0
2014-08-15 15:10:00,27.29,27.31,27.27,27.28,180600.0,21.5247,21.5405,21.509,21.5169,180600.0
2014-08-15 15:20:00,27.28,27.28,27.25,27.25,161200.0,21.5169,21.5169,21.4932,21.4932,161200.0
2014-08-15 15:30:00,27.25,27.32,27.25,27.29,332000.0,21.4932,21.5484,21.4932,21.5247,332000.0
2014-08-15 15:40:00,27.29,27.31,27.28,27.28,448400.0,21.5247,21.5405,21.5169,21.5169,448400.0
2014-08-15 15:50:00,27.28,27.35,27.28,27.31,1658000.0,21.5169,21.5721,21.5169,21.5405,1658000.0
2014-08-18 09:30:00,27.49,27.55,27.32,27.36,668000.0,21.6825,21.7298,21.5484,21.58,668000.0
2014-08-18 09:40:00,27.37,27.4,27.34,27.35,328200.0,21.5878,21.6115,21.5642,21.5721,328200.0
2014-08-18 09:50:00,27.36,27.48,27.36,27.47,277600.0,21.58,21.6746,21.58,21.6667,277600.0
2014-08-18 10:00:00,27.47,27.49,27.41,27.43,267000.0,21.6667,21.6825,21.6194,21.6352,267000.0
2014-08-18 10:10:00,27.43,27.43,27.37,27.39,271600.0,21.6352,21.6352,21.5878,21.6036,271600.0
2014-08-18 10:20:00,27.39,27.4,27.36,27.36,193000.0,21.6036,21.6115,21.58,21.58,193000.0
2014-08-18 10:30:00,27.36,27.39,27.35,27.39,259400.0,21.58,21.6036,21.5721,21.6036,259400.0
2014-08-18 10:40:00,27.39,27.39,27.36,27.36,209200.0,21.6036,21.6036,21.58,21.58,209200.0
2014-08-18 10:50:00,27.36,27.4,27.35,27.4,410000.0,21.58,21.6115,21.5721,21.6115,410000.0
2014-08-18 11:00:00,27.4,27.42,27.38,27.38,265000.0,21.6115,21.6273,21.5957,21.5957,265000.0
2014-08-18 11:10:00,27.38,27.4,27.36,27.38,228800.0,21.5957,21.6115,21.58,21.5957,228800.0
2014-08-18 11:20:00,27.38,27.4,27.37,27.39,341400.0,21.5957,21.6115,21.5878,21.6036,341400.0
2014-08-18 11:30:00,27.39,27.4,27.36,27.38,219600.0,21.6036,21.6115,21.58,21.5957,219600.0
2014-08-18 11:40:00,27.37,27.39,27.37,27.39,231400.0,21.5878,21.6036,21.5878,21.6036,231400.0
2014-08-18 11:50:00,27.38,27.49,27.32,27.39,373600.0,21.5957,21.6825,21.5484,21.6036,373600.0
2014-08-18 12:00:00,27.39,27.41,27.39,27.4,226200.0,21.6036,21.6194,21.6036,21.6115,226200.0
2014-08-18 12:10:00,27.4,27.4,27.39,27.39,111200.0,21.6115,21.6115,21.6036,21.6036,111200.0
2014-08-18 12:20:00,27.4,27.4,27.38,27.38,117200.0,21.6115,21.6115,21.5957,21.5957,117200.0
2014-08-18 12:30:00,27.39,27.39,27.38,27.39,124000.0,21.6036,21.6036,21.5957,21.6036,124000.0
2014-08-18 12:40:00,27.39,27.39,27.37,27.37,179600.0,21.6036,21.6036,21.5878,21.5878,179600.0
2014-08-18 12:50:00,27.37,27.39,27.34,27.34,236200.0,21.5878,21.6036,21.5642,21.5642,236200.0
2014-08-18 13:00:00,27.34,27.36,27.34,27.36,152200.0,21.5642,21.58,21.5642,21.58,152200.0
2014-08-18 13:10:00,27.36,27.38,27.36,27.36,168800.0,21.58,21.5957,21.58,21.58,168800.0
2014-08-18 13:20:00,27.36,27.38,27.35,27.36,207000.0,21.58,21.5957,21.5721,21.58,207000.0
2014-08-18 13:30:00,27.36,27.38,27.36,27.36,158800.0,21.58,21.5957,21.58,21.58,158800.0
2014-08-18 13:40:00,27.36,27.37,27.34,27.35,280600.0,21.58,21.5878,21.5642,21.5721,280600.0
2014-08-18 13:50:00,27.35,27.37,27.35,27.36,186200.0,21.5721,21.5878,21.5721,21.58,186200.0
2014-08-18 14:00:00,27.36,27.36,27.35,27.36,184000.0,21.58,21.58,21.5721,21.58,184000.0
2014-08-18 14:10:00,27.36,27.36,27.35,27.36,151200.0,21.58,21.58,21.5721,21.58,151200.0
2014-08-18 14:20:00,27.36,27.36,27.35,27.36,653600.0,21.58,21.58,21.5721,21.58,653600.0
2014-08-18 14:30:00,27.36,27.36,27.34,27.34,190800.0,21.58,21.58,21.5642,21.5642,190800.0
2014-08-18 14:40:00,27.35,27.36,27.33,27.33,327400.0,21.5721,21.58,21.5563,21.5563,327400.0
2014-08-18 14:50:00,27.33,27.33,27.24,27.25,734000.0,21.5563,21.5563,21.4853,21.4932,734000.0
2014-08-18 15:00:00,27.25,27.32,27.25,27.32,345600.0,21.4932,21.5484,21.4932,21.5484,345600.0
2014-08-18 15:10:00,27.32,27.34,27.31,27.33,325200.0,21.5484,21.5642,21.5405,21.5563,325200.0
2014-08-18 15:20:00,27.33,27.33,27.31,27.33,338800.0,21.5563,21.5563,21.5405,21.5563,338800.0
2014-08-18 15:30:00,27.32,27.33,27.32,27.32,273200.0,21.5484,21.5563,21.5484,21.5484,273200.0
2014-08-18 15:40:00,27.33,27.34,27.32,27.33,355000.0,21.5563,21.5642,21.5484,21.5563,355000.0
2014-08-18 15:50:00,27.33,27.37,27.33,27.36,1435800.0,21.5563,21.5878,21.5563,21.58,1435800.0
2014-08-19 09:30:00,27.34,27.45,27.3,27.32,730000.0,21.5642,21.6509,21.5326,21.5484,730000.0
2014-08-19 09:40:00,27.32,27.32,27.25,27.3,251600.0,21.5484,21.5484,21.4932,21.5326,251600.0
2014-08-19 09:50:00,27.31,27.31,27.28,27.29,230600.0,21.5405,21.5405,21.5169,21.5247,230600.0
2014-08-19 10:00:00,27.29,27.3,27.21,27.23,460200.0,21.5247,21.5326,21.4616,21.4774,460200.0
2014-08-19 10:10:00,27.23,27.26,27.21,27.23,296000.0,21.4774,21.5011,21.4616,21.4774,296000.0
2014-08-19 10:20:00,27.23,27.29,27.23,27.25,447000.0,21.4774,21.5247,21.4774,21.4932,447000.0
2014-08-19 10:30:00,27.26,27.3,27.26,27.3,184800.0,21.5011,21.5326,21.5011,21.5326,184800.0
2014-08-19 10:40:00,27.3,27.31,27.27,27.3,287800.0,21.5326,21.5405,21.509,21.5326,287800.0
2014-08-19 10:50:00,27.3,27.34,27.29,27.31,202000.0,21.5326,21.5642,21.5247,21.5405,202000.0
2014-08-19 11:00:00,27.31,27.33,27.31,27.32,132600.0,21.5405,21.5563,21.5405,21.5484,132600.0
2014-08-19 11:10:00,27.33,27.35,27.32,27.33,196400.0,21.5563,21.5721,21.5484,21.5563,196400.0
2014-08-19 11:20:00,27.33,27.34,27.32,27.34,176400.0,21.5563,21.5642,21.5484,21.5642,176400.0
2014-08-19 11:30:00,27.34,27.34,27.32,27.34,268400.0,21.5642,21.5642,21.5484,21.5642,268400.0
2014-08-19 11:40:00,27.34,27.36,27.32,27.33,286400.0,21.5642,21.58,21.5484,21.5563,286400.0
2014-08-19 11:50:00,27.33,27.34,27.32,27.32,187800.0,21.5563,21.5642,21.5484,21.5484,187800.0
2014-08-19 12:00:00,27.33,27.34,27.31,27.31,125800.0,21.5563,21.5642,21.5405,21.5405,125800.0
2014-08-19 12:10:00,27.31,27.34,27.3,27.33,179400.0,21.5405,21.5642,21.5326,21.5563,179400.0
2014-08-19 12:20:00,27.34,27.35,27.33,27.33,121800.0,21.5642,21.5721,21.5563,21.5563,121800.0
2014-08-19 12:30:00,27.33,27.35,27.33,27.34,148200.0,21.5563,21.5721,21.5563,21.5642,148200.0
2014-08-19 12:40:00,27.34,27.35,27.33,27.33,79200.0,21.5642,21.5721,21.5563,21.5563,79200.0
2014-08-19 12:50:00,27.33,27.33,27.3,27.3,182400.0,21.5563,21.5563,21.5326,21.5326,182400.0
2014-08-19 13:00:00,27.3,27.31,27.29,27.29,212800.0,21.5326,21.5405,21.5247,21.5247,212800.0
2014-08-19 13:10:00,27.29,27.31,27.29,27.31,325800.0,21.5247,21.5405,21.5247,21.5405,325800.0
2014-08-19 13:20:00,27.31,27.32,27.31,27.31,291600.0,21.5405,21.5484,21.5405,21.5405,291600.0
2014-08-19 13:30:00,27.31,27.32,27.29,27.3,201600.0,21.5405,21.5484,21.5247,21.5326,201600.0
2014-08-19 13:40:00,27.3,27.3,27.29,27.3,205200.0,21.5326,21.5326,21.5247,21.5326,205200.0
2014-08-19 13:50:00,27.3,27.31,27.29,27.3,255000.0,21.5326,21.5405,21.5247,21.5326,255000.0
2014-08-19 14:00:00,27.3,27.31,27.3,27.3,181200.0,21.5326,21.5405,21.5326,21.5326,181200.0
2014-08-19 14:10:00,27.3,27.3,27.28,27.28,263400.0,21.5326,21.5326,21.5169,21.5169,263400.0
2014-08-19 14:20:00,27.28,27.33,27.28,27.32,227800.0,21.5169,21.5563,21.5169,21.5484,227800.0
2014-08-19 14:30:00,27.32,27.32,27.3,27.31,181000.0,21.5484,21.5484,21.5326,21.5405,181000.0
2014-08-19 14:40:00,27.31,27.31,27.3,27.3,135400.0,21.5405,21.5405,21.5326,21.5326,135400.0
2014-08-19 14:50:00,27.3,27.31,27.29,27.31,229800.0,21.5326,21.5405,21.5247,21.5405,229800.0
2014-08-19 15:00:00,27.31,27.33,27.3,27.3,350000.0,21.5405,21.5563,21.5326,21.5326,350000.0
2014-08-19 15:10:00,27.3,27.31,27.28,27.29,356600.0,21.5326,21.5405,21.5169,21.5247,356600.0
2014-08-19 15:20:00,27.28,27.3,27.28,27.29,358400.0,21.5169,21.5326,21.5169,21.5247,358400.0
2014-08-19 15:30:00,27.29,27.29,27.25,27.25,599400.0,21.5247,21.5247,21.4932,21.4932,599400.0
2014-08-19 15:40:00,27.25,27.29,27.25,27.29,456200.0,21.4932,21.5247,21.4932,21.5247,456200.0
2014-08-19 15:50:00,27.29,27.29,27.25,27.25,1093200.0,21.5247,21.5247,21.4932,21.4932,1093200.0
2014-08-20 09:30:00,27.16,27.34,27.16,27.25,900000.0,21.4222,21.5642,21.4222,21.4932,900000.0
2014-08-20 09:40:00,27.26,27.29,27.2,27.27,396200.0,21.5011,21.5247,21.4538,21.509,396200.0
2014-08-20 09:50:00,27.27,27.4,27.25,27.31,686600.0,21.509,21.6115,21.4932,21.5405,686600.0
2014-08-20 10:00:00,27.31,27.33,27.29,27.31,348600.0,21.5405,21.5563,21.5247,21.5405,348600.0
2014-08-20 10:10:00,27.31,27.35,27.3,27.35,293400.0,21.5405,21.5721,21.5326,21.5721,293400.0
2014-08-20 10:20:00,27.34,27.35,27.32,27.33,560800.0,21.5642,21.5721,21.5484,21.5563,560800.0
2014-08-20 10:30:00,27.32,27.36,27.3,27.3,279200.0,21.5484,21.58,21.5326,21.5326,279200.0
2014-08-20 10:40:00,27.3,27.32,27.29,27.32,200800.0,21.5326,21.5484,21.5247,21.5484,200800.0
2014-08-20 10:50:00,27.31,27.32,27.28,27.32,542000.0,21.5405,21.5484,21.5169,21.5484,542000.0
2014-08-20 11:00:00,27.32,27.32,27.27,27.28,144400.0,21.5484,21.5484,21.509,21.5169,144400.0
2014-08-20 11:10:00,27.29,27.31,27.29,27.29,121800.0,21.5247,21.5405,21.5247,21.5247,121800.0
2014-08-20 11:20:00,27.3,27.32,27.28,27.3,150200.0,21.5326,21.5484,21.5169,21.5326,150200.0
2014-08-20 11:30:00,27.3,27.33,27.29,27.3,398400.0,21.5326,21.5563,21.5247,21.5326,398400.0
2014-08-20 11:40:00,27.3,27.32,27.29,27.31,93400.0,21.5326,21.5484,21.5247,21.5405,93400.0
2014-08-20 11:50:00,27.31,27.32,27.3,27.31,154200.0,21.5405,21.5484,21.5326,21.5405,154200.0
2014-08-20 12:00:00,27.31,27.38,27.31,27.38,496400.0,21.5405,21.5957,21.5405,21.5957,496400.0
2014-08-20 12:10:00,27.38,27.38,27.34,27.35,296000.0,21.5957,21.5957,21.5642,21.5721,296000.0
2014-08-20 12:20:00,27.35,27.37,27.35,27.36,283000.0,21.5721,21.5878,21.5721,21.58,283000.0
2014-08-20 12:30:00,27.36,27.37,27.36,27.36,95600.0,21.58,21.5878,21.58,21.58,95600.0
2014-08-20 12:40:00,27.36,27.37,27.36,27.37,164800.0,21.58,21.5878,21.58,21.5878,164800.0
2014-08-20 12:50:00,27.36,27.38,27.36,27.36,197400.0,21.58,21.5957,21.58,21.58,197400.0
2014-08-20 13:00:00,27.36,27.36,27.34,27.36,135000.0,21.58,21.58,21.5642,21.58,135000.0
2014-08-20 13:10:00,27.36,27.37,27.35,27.37,108000.0,21.58,21.5878,21.5721,21.5878,108000.0
2014-08-20 13:20:00,27.37,27.38,27.35,27.35,116200.0,21.5878,21.5957,21.5721,21.5721,116200.0
2014-08-20 13:30:00,27.35,27.36,27.33,27.33,145800.0,21.5721,21.58,21.5563,21.5563,145800.0
2014-08-20 13:40:00,27.33,27.34,27.31,27.34,166800.0,21.5563,21.5642,21.5405,21.5642,166800.0
2014-08-20 13:50:00,27.34,27.35,27.34,27.34,99400.0,21.5642,21.5721,21.5642,21.5642,99400.0
2014-08-20 14:00:00,27.34,27.35,27.29,27.31,456000.0,21.5642,21.5721,21.5247,21.5405,456000.0
2014-08-20 14:10:00,27.31,27.33,27.27,27.29,291000.0,21.5405,21.5563,21.509,21.5247,291000.0
2014-08-20 14:20:00,27.29,27.33,27.28,27.32,239600.0,21.5247,21.5563,21.5169,21.5484,239600.0
2014-08-20 14:30:00,27.31,27.34,27.31,27.31,153000.0,21.5405,21.5642,21.5405,21.5405,153000.0
2014-08-20 14:40:00,27.31,27.32,27.29,27.32,321200.0,21.5405,21.5484,21.5247,21.5484,321200.0
2014-08-20 14:50:00,27.32,27.33,27.31,27.32,180600.0,21.5484,21.5563,21.5405,21.5484,180600.0
2014-08-20 15:00:00,27.31,27.35,27.31,27.34,336000.0,21.5405,21.5721,21.5405,21.5642,336000.0
2014-08-20 15:10:00,27.34,27.35,27.32,27.34,531400.0,21.5642,21.5721,21.5484,21.5642,531400.0
2014-08-20 15:20:00,27.34,27.34,27.33,27.34,215200.0,21.5642,21.5642,21.5563,21.5642,215200.0
2014-08-20 15:30:00,27.34,27.35,27.33,27.33,274000.0,21.5642,21.5721,21.5563,21.5563,274000.0
2014-08-20 15:40:00,27.33,27.33,27.32,27.32,310400.0,21.5563,21.5563,21.5484,21.5484,310400.0
2014-08-20 15:50:00,27.32,27.33,27.3,27.32,1309200.0,21.5484,21.5563,21.5326,21.5484,1309200.0
2014-08-21 09:30:00,27.32,27.42,27.29,27.32,516000.0,21.5484,21.6273,21.5247,21.5484,516000.0
2014-08-21 09:40:00,27.32,27.35,27.31,27.33,416400.0,21.5484,21.5721,21.5405,21.5563,416400.0
2014-08-21 09:50:00,27.33,27.33,27.27,27.27,421600.0,21.5563,21.5563,21.509,21.509,421600.0
2014-08-21 10:00:00,27.28,27.29,27.21,27.23,570200.0,21.5169,21.5247,21.4616,21.4774,570200.0
2014-08-21 10:10:00,27.23,27.25,27.23,27.25,281800.0,21.4774,21.4932,21.4774,21.4932,281800.0
2014-08-21 10:20:00,27.24,27.25,27.23,27.24,285200.0,21.4853,21.4932,21.4774,21.4853,285200.0
2014-08-21 10:30:00,27.24,27.26,27.23,27.25,288400.0,21.4853,21.5011,21.4774,21.4932,288400.0
2014-08-21 10:40:00,27.25,27.25,27.23,27.23,268400.0,21.4932,21.4932,21.4774,21.4774,268400.0
2014-08-21 10:50:00,27.23,27.27,27.23,27.25,229200.0,21.4774,21.509,21.4774,21.4932,229200.0
2014-08-21 11:00:00,27.25,27.25,27.22,27.22,288600.0,21.4932,21.4932,21.4695,21.4695,288600.0
2014-08-21 11:10:00,27.22,27.23,27.21,27.22,205800.0,21.4695,21.4774,21.4616,21.4695,205800.0
2014-08-21 11:20:00,27.22,27.25,27.21,27.23,222000.0,21.4695,21.4932,21.4616,21.4774,222000.0
2014-08-21 11:30:00,27.24,27.25,27.23,27.24,188400.0,21.4853,21.4932,21.4774,21.4853,188400.0
2014-08-21 11:40:00,27.24,27.25,27.22,27.22,221600.0,21.4853,21.4932,21.4695,21.4695,221600.0
2014-08-21 11:50:00,27.21,27.23,27.19,27.22,352800.0,21.4616,21.4774,21.4459,21.4695,352800.0
2014-08-21 12:00:00,27.22,27.23,27.18,27.19,414600.0,21.4695,21.4774,21.438,21.4459,414600.0
2014-08-21 12:10:00,27.2,27.21,27.18,27.21,200600.0,21.4538,21.4616,21.438,21.4616,200600.0
2014-08-21 12:20:00,27.21,27.21,27.18,27.19,130400.0,21.4616,21.4616,21.438,21.4459,130400.0
2014-08-21 12:30:00,27.19,27.23,27.18,27.22,149800.0,21.4459,21.4774,21.438,21.4695,149800.0
2014-08-21 12:40:00,27.22,27.24,27.21,27.24,148000.0,21.4695,21.4853,21.4616,21.4853,148000.0
2014-08-21 12:50:00,27.23,27.25,27.23,27.24,79400.0,21.4774,21.4932,21.4774,21.4853,79400.0
2014-08-21 13:00:00,27.24,27.25,27.23,27.25,113000.0,21.4853,21.4932,21.4774,21.4932,113000.0
2014-08-21 13:10:00,27.25,27.25,27.24,27.24,244200.0,21.4932,21.4932,21.4853,21.4853,244200.0
2014-08-21 13:20:00,27.24,27.25,27.24,27.24,205400.0,21.4853,21.4932,21.4853,21.4853,205400.0
2014-08-21 13:30:00,27.24,27.25,27.22,27.22,151400.0,21.4853,21.4932,21.4695,21.4695,151400.0
2014-08-21 13:40:00,27.22,27.24,27.22,27.24,87200.0,21.4695,21.4853,21.4695,21.4853,87200.0
2014-08-21 13:50:00,27.24,27.25,27.23,27.24,125000.0,21.4853,21.4932,21.4774,21.4853,125000.0
2014-08-21 14:00:00,27.23,27.24,27.21,27.21,147400.0,21.4774,21.4853,21.4616,21.4616,147400.0
2014-08-21 14:10:00,27.21,27.21,27.2,27.21,104000.0,21.4616,21.4616,21.4538,21.4616,104000.0
2014-08-21 14:20:00,27.21,27.22,27.21,27.21,211400.0,21.4616,21.4695,21.4616,21.4616,211400.0
2014-08-21 14:30:00,27.21,27.23,27.21,27.23,85000.0,21.4616,21.4774,21.4616,21.4774,85000.0
2014-08-21 14:40:00,27.23,27.24,27.21,27.22,155400.0,21.4774,21.4853,21.4616,21.4695,155400.0
2014-08-21 14:50:00,27.22,27.23,27.22,27.23,178200.0,21.4695,21.4774,21.4695,21.4774,178200.0
2014-08-21 15:00:00,27.23,27.23,27.21,27.21,167600.0,21.4774,21.4774,21.4616,21.4616,167600.0
2014-08-21 15:10:00,27.21,27.25,27.21,27.23,229800.0,21.4616,21.4932,21.4616,21.4774,229800.0
2014-08-21 15:20:00,27.23,27.25,27.23,27.24,208800.0,21.4774,21.4932,21.4774,21.4853,208800.0
2014-08-21 15:30:00,27.24,27.24,27.21,27.21,366600.0,21.4853,21.4853,21.4616,21.4616,366600.0
2014-08-21 15:40:00,27.21,27.22,27.19,27.21,589600.0,21.4616,21.4695,21.4459,21.4616,589600.0
2014-08-21 15:50:00,27.21,27.23,27.19,27.23,2240400.0,21.4616,21.4774,21.4459,21.4774,2240400.0
2014-08-22 09:30:00,27.14,27.3,26.99,27.0,1317800.0,21.4064,21.5326,21.2881,21.296,1317800.0
2014-08-22 09:40:00,27.0,27.01,26.96,27.0,640000.0,21.296,21.3039,21.2645,21.296,640000.0
2014-08-22 09:50:00,27.0,27.03,26.96,27.01,511400.0,21.296,21.3197,21.2645,21.3039,511400.0
2014-08-22 10:00:00,27.01,27.04,26.98,27.04,670800.0,21.3039,21.3276,21.2802,21.3276,670800.0
2014-08-22 10:10:00,27.04,27.06,27.02,27.03,404400.0,21.3276,21.3433,21.3118,21.3197,404400.0
2014-08-22 10:20:00,27.03,27.06,27.0,27.05,407000.0,21.3197,21.3433,21.296,21.3354,407000.0
2014-08-22 10:30:00,27.05,27.11,27.01,27.04,421600.0,21.3354,21.3828,21.3039,21.3276,421600.0
2014-08-22 10:40:00,27.04,27.05,26.99,27.05,361000.0,21.3276,21.3354,21.2881,21.3354,361000.0
2014-08-22 10:50:00,27.05,27.06,26.99,27.0,221200.0,21.3354,21.3433,21.2881,21.296,221200.0
2014-08-22 11:00:00,27.0,27.02,26.97,27.02,453600.0,21.296,21.3118,21.2723,21.3118,453600.0
2014-08-22 11:10:00,27.02,27.05,27.01,27.04,159600.0,21.3118,21.3354,21.3039,21.3276,159600.0
2014-08-22 11:20:00,27.04,27.11,27.04,27.09,165600.0,21.3276,21.3828,21.3276,21.367,165600.0
2014-08-22 11:30:00,27.09,27.1,27.05,27.07,195800.0,21.367,21.3749,21.3354,21.3512,195800.0
2014-08-22 11:40:00,27.07,27.09,27.05,27.06,207800.0,21.3512,21.367,21.3354,21.3433,207800.0
2014-08-22 11:50:00,27.06,27.07,27.03,27.04,795200.0,21.3433,21.3512,21.3197,21.3276,795200.0
2014-08-22 12:00:00,27.04,27.07,27.01,27.04,379800.0,21.3276,21.3512,21.3039,21.3276,379800.0
2014-08-22 12:10:00,27.04,27.08,27.03,27.05,144200.0,21.3276,21.3591,21.3197,21.3354,144200.0
2014-08-22 12:20:00,27.06,27.1,27.05,27.08,240200.0,21.3433,21.3749,21.3354,21.3591,240200.0
2014-08-22 12:30:00,27.09,27.09,27.07,27.07,74800.0,21.367,21.367,21.3512,21.3512,74800.0
2014-08-22 12:40:00,27.07,27.1,27.06,27.09,147600.0,21.3512,21.3749,21.3433,21.367,147600.0
2014-08-22 12:50:00,27.09,27.09,27.08,27.08,131600.0,21.367,21.367,21.3591,21.3591,131600.0
2014-08-22 13:00:00,27.08,27.11,27.07,27.1,219000.0,21.3591,21.3828,21.3512,21.3749,219000.0
2014-08-22 13:10:00,27.1,27.13,27.09,27.13,383000.0,21.3749,21.3985,21.367,21.3985,383000.0
2014-08-22 13:20:00,27.13,27.13,27.11,27.11,219800.0,21.3985,21.3985,21.3828,21.3828,219800.0
2014-08-22 13:30:00,27.11,27.15,27.11,27.15,227200.0,21.3828,21.4143,21.3828,21.4143,227200.0
2014-08-22 13:40:00,27.15,27.17,27.14,27.16,162400.0,21.4143,21.4301,21.4064,21.4222,162400.0
2014-08-22 13:50:00,27.15,27.16,27.11,27.12,506600.0,21.4143,21.4222,21.3828,21.3907,506600.0
2014-08-22 14:00:00,27.12,27.13,27.09,27.09,243400.0,21.3907,21.3985,21.367,21.367,243400.0
2014-08-22 14:10:00,27.1,27.11,27.08,27.11,216800.0,21.3749,21.3828,21.3591,21.3828,216800.0
2014-08-22 14:20:00,27.11,27.11,27.09,27.11,136400.0,21.3828,21.3828,21.367,21.3828,136400.0
2014-08-22 14:30:00,27.1,27.11,27.05,27.06,299800.0,21.3749,21.3828,21.3354,21.3433,299800.0
2014-08-22 14:40:00,27.06,27.1,27.06,27.09,143800.0,21.3433,21.3749,21.3433,21.367,143800.0
2014-08-22 14:50:00,27.09,27.11,27.09,27.11,152000.0,21.367,21.3828,21.367,21.3828,152000.0
2014-08-22 15:00:00,27.11,27.14,27.11,27.14,156000.0,21.3828,21.4064,21.3828,21.4064,156000.0
2014-08-22 15:10:00,27.14,27.15,27.13,27.14,132200.0,21.4064,21.4143,21.3985,21.4064,132200.0
2014-08-22 15:20:00,27.14,27.14,27.1,27.11,216400.0,21.4064,21.4064,21.3749,21.3828,216400.0
2014-08-22 15:30:00,27.11,27.11,27.08,27.1,265400.0,21.3828,21.3828,21.3591,21.3749,265400.0
2014-08-22 15:40:00,27.1,27.1,27.06,27.07,555000.0,21.3749,21.3749,21.3433,21.3512,555000.0
2014-08-22 15:50:00,27.07,27.11,27.06,27.1,862200.0,21.3512,21.3828,21.3433,21.3749,862200.0
2014-08-25 09:30:00,27.19,27.25,27.1,27.17,514400.0,21.4459,21.4932,21.3749,21.4301,514400.0
2014-08-25 09:40:00,27.17,27.24,27.16,27.24,350200.0,21.4301,21.4853,21.4222,21.4853,350200.0
2014-08-25 09:50:00,27.24,27.32,27.24,27.31,375800.0,21.4853,21.5484,21.4853,21.5405,375800.0
2014-08-25 10:00:00,27.31,27.31,27.25,27.31,212800.0,21.5405,21.5405,21.4932,21.5405,212800.0
2014-08-25 10:10:00,27.31,27.34,27.26,27.27,275600.0,21.5405,21.5642,21.5011,21.509,275600.0
2014-08-25 10:20:00,27.27,27.28,27.22,27.23,297400.0,21.509,21.5169,21.4695,21.4774,297400.0
2014-08-25 10:30:00,27.23,27.23,27.19,27.21,291800.0,21.4774,21.4774,21.4459,21.4616,291800.0
2014-08-25 10:40:00,27.2,27.22,27.18,27.2,366800.0,21.4538,21.4695,21.438,21.4538,366800.0
2014-08-25 10:50:00,27.2,27.24,27.19,27.21,982000.0,21.4538,21.4853,21.4459,21.4616,982000.0
2014-08-25 11:00:00,27.21,27.23,27.2,27.22,373200.0,21.4616,21.4774,21.4538,21.4695,373200.0
2014-08-25 11:10:00,27.22,27.22,27.2,27.21,201600.0,21.4695,21.4695,21.4538,21.4616,201600.0
2014-08-25 11:20:00,27.21,27.22,27.2,27.2,245200.0,21.4616,21.4695,21.4538,21.4538,245200.0
2014-08-25 11:30:00,27.2,27.2,27.18,27.2,143400.0,21.4538,21.4538,21.438,21.4538,143400.0
2014-08-25 11:40:00,27.2,27.21,27.17,27.2,186400.0,21.4538,21.4616,21.4301,21.4538,186400.0
2014-08-25 11:50:00,27.2,27.23,27.2,27.23,313800.0,21.4538,21.4774,21.4538,21.4774,313800.0
2014-08-25 12:00:00,27.23,27.25,27.23,27.25,339200.0,21.4774,21.4932,21.4774,21.4932,339200.0
2014-08-25 12:10:00,27.25,27.27,27.23,27.24,228800.0,21.4932,21.509,21.4774,21.4853,228800.0
2014-08-25 12:20:00,27.24,27.27,27.24,27.25,288200.0,21.4853,21.509,21.4853,21.4932,288200.0
2014-08-25 12:30:00,27.25,27.25,27.23,27.25,197000.0,21.4932,21.4932,21.4774,21.4932,197000.0
2014-08-25 12:40:00,27.24,27.25,27.24,27.25,145200.0,21.4853,21.4932,21.4853,21.4932,145200.0
2014-08-25 12:50:00,27.25,27.25,27.23,27.25,167000.0,21.4932,21.4932,21.4774,21.4932,167000.0
2014-08-25 13:00:00,27.25,27.26,27.23,27.25,429000.0,21.4932,21.5011,21.4774,21.4932,429000.0
2014-08-25 13:10:00,27.25,27.27,27.25,27.25,112200.0,21.4932,21.509,21.4932,21.4932,112200.0
2014-08-25 13:20:00,27.26,27.28,27.25,27.28,163000.0,21.5011,21.5169,21.4932,21.5169,163000.0
2014-08-25 13:30:00,27.28,27.31,27.27,27.28,863000.0,21.5169,21.5405,21.509,21.5169,863000.0
2014-08-25 13:40:00,27.29,27.32,27.29,27.31,307800.0,21.5247,21.5484,21.5247,21.5405,307800.0
2014-08-25 13:50:00,27.31,27.33,27.29,27.32,543400.0,21.5405,21.5563,21.5247,21.5484,543400.0
2014-08-25 14:00:00,27.32,27.34,27.3,27.3,255000.0,21.5484,21.5642,21.5326,21.5326,255000.0
2014-08-25 14:10:00,27.3,27.31,27.29,27.3,118200.0,21.5326,21.5405,21.5247,21.5326,118200.0
2014-08-25 14:20:00,27.3,27.31,27.28,27.28,262400.0,21.5326,21.5405,21.5169,21.5169,262400.0
2014-08-25 14:30:00,27.28,27.31,27.28,27.31,197200.0,21.5169,21.5405,21.5169,21.5405,197200.0
2014-08-25 14:40:00,27.31,27.32,27.3,27.31,365800.0,21.5405,21.5484,21.5326,21.5405,365800.0
2014-08-25 14:50:00,27.31,27.36,27.31,27.35,368000.0,21.5405,21.58,21.5405,21.5721,368000.0
2014-08-25 15:00:00,27.35,27.36,27.34,27.35,697200.0,21.5721,21.58,21.5642,21.5721,697200.0
2014-08-25 15:10:00,27.35,27.36,27.33,27.35,390000.0,21.5721,21.58,21.5563,21.5721,390000.0
2014-08-25 15:20:00,27.35,27.35,27.31,27.31,381200.0,21.5721,21.5721,21.5405,21.5405,381200.0
2014-08-25 15:30:00,27.31,27.34,27.3,27.34,379000.0,21.5405,21.5642,21.5326,21.5642,379000.0
2014-08-25 15:40:00,27.34,27.35,27.32,27.34,800000.0,21.5642,21.5721,21.5484,21.5642,800000.0
2014-08-25 15:50:00,27.34,27.34,27.31,27.33,1966800.0,21.5642,21.5642,21.5405,21.5563,1966800.0
2014-08-26 09:30:00,27.38,27.38,27.23,27.25,522200.0,21.5957,21.5957,21.4774,21.4932,522200.0
2014-08-26 09:40:00,27.25,27.25,27.17,27.2,277200.0,21.4932,21.4932,21.4301,21.4538,277200.0
2014-08-26 09:50:00,27.2,27.22,27.17,27.21,459600.0,21.4538,21.4695,21.4301,21.4616,459600.0
2014-08-26 10:00:00,27.21,27.25,27.2,27.25,446000.0,21.4616,21.4932,21.4538,21.4932,446000.0
2014-08-26 10:10:00,27.25,27.27,27.24,27.25,274600.0,21.4932,21.509,21.4853,21.4932,274600.0
2014-08-26 10:20:00,27.25,27.25,27.24,27.25,332200.0,21.4932,21.4932,21.4853,21.4932,332200.0
2014-08-26 10:30:00,27.25,27.25,27.24,27.25,260800.0,21.4932,21.4932,21.4853,21.4932,260800.0
2014-08-26 10:40:00,27.25,27.25,27.22,27.25,219200.0,21.4932,21.4932,21.4695,21.4932,219200.0
2014-08-26 10:50:00,27.24,27.25,27.24,27.25,110200.0,21.4853,21.4932,21.4853,21.4932,110200.0
2014-08-26 11:00:00,27.25,27.25,27.25,27.25,116800.0,21.4932,21.4932,21.4932,21.4932,116800.0
2014-08-26 11:10:00,27.25,27.27,27.25,27.27,211000.0,21.4932,21.509,21.4932,21.509,211000.0
2014-08-26 11:20:00,27.27,27.27,27.25,27.27,143400.0,21.509,21.509,21.4932,21.509,143400.0
2014-08-26 11:30:00,27.27,27.27,27.25,27.27,247800.0,21.509,21.509,21.4932,21.509,247800.0
2014-08-26 11:40:00,27.27,27.27,27.26,27.26,213800.0,21.509,21.509,21.5011,21.5011,213800.0
2014-08-26 11:50:00,27.26,27.27,27.25,27.25,603800.0,21.5011,21.509,21.4932,21.4932,603800.0
2014-08-26 12:00:00,27.25,27.26,27.23,27.24,575200.0,21.4932,21.5011,21.4774,21.4853,575200.0
2014-08-26 12:10:00,27.24,27.25,27.24,27.25,259200.0,21.4853,21.4932,21.4853,21.4932,259200.0
2014-08-26 12:20:00,27.24,27.27,27.24,27.25,241400.0,21.4853,21.509,21.4853,21.4932,241400.0
2014-08-26 12:30:00,27.25,27.27,27.25,27.26,293000.0,21.4932,21.509,21.4932,21.5011,293000.0
2014-08-26 12:40:00,27.27,27.27,27.25,27.25,184400.0,21.509,21.509,21.4932,21.4932,184400.0
2014-08-26 12:50:00,27.25,27.26,27.25,27.25,288400.0,21.4932,21.5011,21.4932,21.4932,288400.0
2014-08-26 13:00:00,27.25,27.25,27.22,27.22,141000.0,21.4932,21.4932,21.4695,21.4695,141000.0
2014-08-26 13:10:00,27.22,27.22,27.2,27.21,199000.0,21.4695,21.4695,21.4538,21.4616,199000.0
2014-08-26 13:20:00,27.21,27.23,27.2,27.23,248200.0,21.4616,21.4774,21.4538,21.4774,248200.0
2014-08-26 13:30:00,27.23,27.25,27.23,27.25,241600.0,21.4774,21.4932,21.4774,21.4932,241600.0
2014-08-26 13:40:00,27.25,27.25,27.23,27.23,110000.0,21.4932,21.4932,21.4774,21.4774,110000.0
2014-08-26 13:50:00,27.23,27.24,27.23,27.24,153400.0,21.4774,21.4853,21.4774,21.4853,153400.0
2014-08-26 14:00:00,27.24,27.25,27.23,27.23,345000.0,21.4853,21.4932,21.4774,21.4774,345000.0
2014-08-26 14:10:00,27.24,27.25,27.23,27.24,521400.0,21.4853,21.4932,21.4774,21.4853,521400.0
2014-08-26 14:20:00,27.24,27.24,27.24,27.24,175400.0,21.4853,21.4853,21.4853,21.4853,175400.0
2014-08-26 14:30:00,27.24,27.24,27.21,27.21,175000.0,21.4853,21.4853,21.4616,21.4616,175000.0
2014-08-26 14:40:00,27.21,27.22,27.2,27.21,192000.0,21.4616,21.4695,21.4538,21.4616,192000.0
2014-08-26 14:50:00,27.21,27.23,27.21,27.23,294600.0,21.4616,21.4774,21.4616,21.4774,294600.0
2014-08-26 15:00:00,27.23,27.23,27.22,27.23,176200.0,21.4774,21.4774,21.4695,21.4774,176200.0
2014-08-26 15:10:00,27.22,27.23,27.22,27.23,192800.0,21.4695,21.4774,21.4695,21.4774,192800.0
2014-08-26 15:20:00,27.23,27.23,27.2,27.2,285000.0,21.4774,21.4774,21.4538,21.4538,285000.0
2014-08-26 15:30:00,27.2,27.23,27.19,27.23,462600.0,21.4538,21.4774,21.4459,21.4774,462600.0
2014-08-26 15:40:00,27.23,27.24,27.23,27.23,419800.0,21.4774,21.4853,21.4774,21.4774,419800.0
2014-08-26 15:50:00,27.23,27.28,27.22,27.28,1780200.0,21.4774,21.5169,21.4695,21.5169,1780200.0
2014-08-27 09:30:00,27.35,27.36,27.18,27.32,1029200.0,21.5721,21.58,21.438,21.5484,1029200.0
2014-08-27 09:40:00,27.32,27.37,27.31,27.37,466400.0,21.5484,21.5878,21.5405,21.5878,466400.0
2014-08-27 09:50:00,27.37,27.39,27.35,27.36,221400.0,21.5878,21.6036,21.5721,21.58,221400.0
2014-08-27 10:00:00,27.36,27.38,27.35,27.36,238400.0,21.58,21.5957,21.5721,21.58,238400.0
2014-08-27 10:10:00,27.35,27.39,27.35,27.38,372000.0,21.5721,21.6036,21.5721,21.5957,372000.0
2014-08-27 10:20:00,27.38,27.41,27.38,27.38,213400.0,21.5957,21.6194,21.5957,21.5957,213400.0
2014-08-27 10:30:00,27.38,27.39,27.37,27.38,266000.0,21.5957,21.6036,21.5878,21.5957,266000.0
2014-08-27 10:40:00,27.38,27.4,27.38,27.4,184400.0,21.5957,21.6115,21.5957,21.6115,184400.0
2014-08-27 10:50:00,27.4,27.44,27.4,27.44,1425800.0,21.6115,21.6431,21.6115,21.6431,1425800.0
2014-08-27 11:00:00,27.44,27.45,27.42,27.43,358200.0,21.6431,21.6509,21.6273,21.6352,358200.0
2014-08-27 11:10:00,27.43,27.43,27.42,27.43,212800.0,21.6352,21.6352,21.6273,21.6352,212800.0
2014-08-27 11:20:00,27.43,27.43,27.42,27.43,455200.0,21.6352,21.6352,21.6273,21.6352,455200.0
2014-08-27 11:30:00,27.43,27.43,27.41,27.41,184800.0,21.6352,21.6352,21.6194,21.6194,184800.0
2014-08-27 11:40:00,27.41,27.43,27.41,27.42,185600.0,21.6194,21.6352,21.6194,21.6273,185600.0
2014-08-27 11:50:00,27.42,27.43,27.41,27.41,136400.0,21.6273,21.6352,21.6194,21.6194,136400.0
2014-08-27 12:00:00,27.41,27.42,27.34,27.34,307600.0,21.6194,21.6273,21.5642,21.5642,307600.0
2014-08-27 12:10:00,27.34,27.34,27.3,27.3,236400.0,21.5642,21.5642,21.5326,21.5326,236400.0
2014-08-27 12:20:00,27.31,27.32,27.3,27.3,155800.0,21.5405,21.5484,21.5326,21.5326,155800.0
2014-08-27 12:30:00,27.3,27.31,27.3,27.3,119000.0,21.5326,21.5405,21.5326,21.5326,119000.0
2014-08-27 12:40:00,27.3,27.35,27.3,27.35,149000.0,21.5326,21.5721,21.5326,21.5721,149000.0
2014-08-27 12:50:00,27.35,27.35,27.33,27.33,185600.0,21.5721,21.5721,21.5563,21.5563,185600.0
2014-08-27 13:00:00,27.33,27.36,27.33,27.35,112000.0,21.5563,21.58,21.5563,21.5721,112000.0
2014-08-27 13:10:00,27.34,27.35,27.32,27.32,122400.0,21.5642,21.5721,21.5484,21.5484,122400.0
2014-08-27 13:20:00,27.32,27.33,27.31,27.31,156400.0,21.5484,21.5563,21.5405,21.5405,156400.0
2014-08-27 13:30:00,27.32,27.32,27.28,27.29,170000.0,21.5484,21.5484,21.5169,21.5247,170000.0
2014-08-27 13:40:00,27.29,27.3,27.26,27.27,173600.0,21.5247,21.5326,21.5011,21.509,173600.0
2014-08-27 13:50:00,27.27,27.29,27.27,27.29,112200.0,21.509,21.5247,21.509,21.5247,112200.0
2014-08-27 14:00:00,27.29,27.29,27.27,27.28,227600.0,21.5247,21.5247,21.509,21.5169,227600.0
2014-08-27 14:10:00,27.28,27.28,27.27,27.28,116600.0,21.5169,21.5169,21.509,21.5169,116600.0
2014-08-27 14:20:00,27.28,27.28,27.25,27.26,167000.0,21.5169,21.5169,21.4932,21.5011,167000.0
2014-08-27 14:30:00,27.25,27.26,27.24,27.25,359800.0,21.4932,21.5011,21.4853,21.4932,359800.0
2014-08-27 14:40:00,27.25,27.25,27.24,27.25,180400.0,21.4932,21.4932,21.4853,21.4932,180400.0
2014-08-27 14:50:00,27.25,27.25,27.21,27.22,169600.0,21.4932,21.4932,21.4616,21.4695,169600.0
2014-08-27 15:00:00,27.22,27.22,27.18,27.18,503200.0,21.4695,21.4695,21.438,21.438,503200.0
2014-08-27 15:10:00,27.18,27.21,27.18,27.21,482600.0,21.438,21.4616,21.438,21.4616,482600.0
2014-08-27 15:20:00,27.21,27.23,27.2,27.21,376200.0,21.4616,21.4774,21.4538,21.4616,376200.0
2014-08-27 15:30:00,27.22,27.24,27.21,27.23,415400.0,21.4695,21.4853,21.4616,21.4774,415400.0
2014-08-27 15:40:00,27.23,27.25,27.22,27.23,756000.0,21.4774,21.4932,21.4695,21.4774,756000.0
2014-08-27 15:50:00,27.23,27.28,27.23,27.28,1060000.0,21.4774,21.5169,21.4774,21.5169,1060000.0
2014-08-28 09:30:00,27.16,27.26,27.16,27.19,552400.0,21.4222,21.5011,21.4222,21.4459,552400.0
2014-08-28 09:40:00,27.19,27.21,27.14,27.2,287200.0,21.4459,21.4616,21.4064,21.4538,287200.0
2014-08-28 09:50:00,27.21,27.25,27.2,27.22,135200.0,21.4616,21.4932,21.4538,21.4695,135200.0
2014-08-28 10:00:00,27.23,27.24,27.21,27.23,176000.0,21.4774,21.4853,21.4616,21.4774,176000.0
2014-08-28 10:10:00,27.23,27.24,27.18,27.18,426800.0,21.4774,21.4853,21.438,21.438,426800.0
2014-08-28 10:20:00,27.18,27.21,27.17,27.2,150600.0,21.438,21.4616,21.4301,21.4538,150600.0
2014-08-28 10:30:00,27.19,27.2,27.17,27.17,138200.0,21.4459,21.4538,21.4301,21.4301,138200.0
2014-08-28 10:40:00,27.17,27.22,27.17,27.21,170200.0,21.4301,21.4695,21.4301,21.4616,170200.0
2014-08-28 10:50:00,27.21,27.25,27.21,27.25,140800.0,21.4616,21.4932,21.4616,21.4932,140800.0
2014-08-28 11:00:00,27.25,27.25,27.23,27.25,156400.0,21.4932,21.4932,21.4774,21.4932,156400.0
2014-08-28 11:10:00,27.24,27.25,27.23,27.23,158000.0,21.4853,21.4932,21.4774,21.4774,158000.0
2014-08-28 11:20:00,27.23,27.25,27.21,27.25,162800.0,21.4774,21.4932,21.4616,21.4932,162800.0
2014-08-28 11:30:00,27.25,27.25,27.23,27.23,200000.0,21.4932,21.4932,21.4774,21.4774,200000.0
2014-08-28 11:40:00,27.23,27.25,27.23,27.24,236400.0,21.4774,21.4932,21.4774,21.4853,236400.0
2014-08-28 11:50:00,27.23,27.25,27.22,27.23,224600.0,21.4774,21.4932,21.4695,21.4774,224600.0
2014-08-28 12:00:00,27.23,27.25,27.21,27.24,492000.0,21.4774,21.4932,21.4616,21.4853,492000.0
2014-08-28 12:10:00,27.24,27.3,27.24,27.3,216800.0,21.4853,21.5326,21.4853,21.5326,216800.0
2014-08-28 12:20:00,27.3,27.3,27.28,27.29,85800.0,21.5326,21.5326,21.5169,21.5247,85800.0
2014-08-28 12:30:00,27.29,27.3,27.27,27.28,73600.0,21.5247,21.5326,21.509,21.5169,73600.0
2014-08-28 12:40:00,27.28,27.29,27.25,27.26,163600.0,21.5169,21.5247,21.4932,21.5011,163600.0
2014-08-28 12:50:00,27.26,27.28,27.26,27.27,71200.0,21.5011,21.5169,21.5011,21.509,71200.0
2014-08-28 13:00:00,27.27,27.29,27.25,27.29,86000.0,21.509,21.5247,21.4932,21.5247,86000.0
2014-08-28 13:10:00,27.29,27.29,27.27,27.28,160400.0,21.5247,21.5247,21.509,21.5169,160400.0
2014-08-28 13:20:00,27.28,27.3,27.27,27.29,187400.0,21.5169,21.5326,21.509,21.5247,187400.0
2014-08-28 13:30:00,27.29,27.3,27.27,27.27,360200.0,21.5247,21.5326,21.509,21.509,360200.0
2014-08-28 13:40:00,27.27,27.32,27.27,27.3,296000.0,21.509,21.5484,21.509,21.5326,296000.0
2014-08-28 13:50:00,27.3,27.31,27.28,27.29,248800.0,21.5326,21.5405,21.5169,21.5247,248800.0
2014-08-28 14:00:00,27.29,27.3,27.28,27.29,212000.0,21.5247,21.5326,21.5169,21.5247,212000.0
2014-08-28 14:10:00,27.29,27.33,27.28,27.33,279000.0,21.5247,21.5563,21.5169,21.5563,279000.0
2014-08-28 14:20:00,27.33,27.33,27.29,27.3,280600.0,21.5563,21.5563,21.5247,21.5326,280600.0
2014-08-28 14:30:00,27.3,27.32,27.3,27.31,86200.0,21.5326,21.5484,21.5326,21.5405,86200.0
2014-08-28 14:40:00,27.31,27.32,27.29,27.29,98600.0,21.5405,21.5484,21.5247,21.5247,98600.0
2014-08-28 14:50:00,27.29,27.31,27.28,27.29,74800.0,21.5247,21.5405,21.5169,21.5247,74800.0
2014-08-28 15:00:00,27.3,27.31,27.29,27.29,229400.0,21.5326,21.5405,21.5247,21.5247,229400.0
2014-08-28 15:10:00,27.29,27.31,27.29,27.29,258400.0,21.5247,21.5405,21.5247,21.5247,258400.0
2014-08-28 15:20:00,27.29,27.3,27.28,27.28,83600.0,21.5247,21.5326,21.5169,21.5169,83600.0
2014-08-28 15:30:00,27.28,27.29,27.27,27.28,311200.0,21.5169,21.5247,21.509,21.5169,311200.0
2014-08-28 15:40:00,27.28,27.29,27.27,27.29,253200.0,21.5169,21.5247,21.509,21.5247,253200.0
2014-08-28 15:50:00,27.29,27.29,27.25,27.27,901200.0,21.5247,21.5247,21.4932,21.509,901200.0
2014-08-29 09:30:00,27.44,27.47,27.22,27.27,993200.0,21.6431,21.6667,21.4695,21.509,993200.0
2014-08-29 09:40:00,27.27,27.3,27.23,27.28,586200.0,21.509,21.5326,21.4774,21.5169,586200.0
2014-08-29 09:50:00,27.28,27.3,27.22,27.27,603000.0,21.5169,21.5326,21.4695,21.509,603000.0
2014-08-29 10:00:00,27.27,27.29,27.24,27.28,279600.0,21.509,21.5247,21.4853,21.5169,279600.0
2014-08-29 10:10:00,27.28,27.29,27.24,27.27,258000.0,21.5169,21.5247,21.4853,21.509,258000.0
2014-08-29 10:20:00,27.27,27.29,27.25,27.27,240200.0,21.509,21.5247,21.4932,21.509,240200.0
2014-08-29 10:30:00,27.26,27.3,27.24,27.28,202400.0,21.5011,21.5326,21.4853,21.5169,202400.0
2014-08-29 10:40:00,27.29,27.3,27.28,27.3,158400.0,21.5247,21.5326,21.5169,21.5326,158400.0
2014-08-29 10:50:00,27.3,27.31,27.29,27.3,297000.0,21.5326,21.5405,21.5247,21.5326,297000.0
2014-08-29 11:00:00,27.3,27.3,27.27,27.28,157000.0,21.5326,21.5326,21.509,21.5169,157000.0
2014-08-29 11:10:00,27.28,27.29,27.27,27.28,182400.0,21.5169,21.5247,21.509,21.5169,182400.0
2014-08-29 11:20:00,27.27,27.29,27.25,27.28,152200.0,21.509,21.5247,21.4932,21.5169,152200.0
2014-08-29 11:30:00,27.28,27.3,27.26,27.29,259800.0,21.5169,21.5326,21.5011,21.5247,259800.0
2014-08-29 11:40:00,27.29,27.3,27.28,27.29,134600.0,21.5247,21.5326,21.5169,21.5247,134600.0
2014-08-29 11:50:00,27.29,27.3,27.28,27.3,123000.0,21.5247,21.5326,21.5169,21.5326,123000.0
2014-08-29 12:00:00,27.3,27.31,27.29,27.3,147000.0,21.5326,21.5405,21.5247,21.5326,147000.0
2014-08-29 12:10:00,27.3,27.3,27.29,27.3,89600.0,21.5326,21.5326,21.5247,21.5326,89600.0
2014-08-29 12:20:00,27.3,27.3,27.28,27.3,83000.0,21.5326,21.5326,21.5169,21.5326,83000.0
2014-08-29 12:30:00,27.3,27.3,27.28,27.28,70400.0,21.5326,21.5326,21.5169,21.5169,70400.0
2014-08-29 12:40:00,27.29,27.29,27.26,27.26,79000.0,21.5247,21.5247,21.5011,21.5011,79000.0
2014-08-29 12:50:00,27.27,27.29,27.26,27.28,85200.0,21.509,21.5247,21.5011,21.5169,85200.0
2014-08-29 13:00:00,27.28,27.29,27.28,27.29,59000.0,21.5169,21.5247,21.5169,21.5247,59000.0
2014-08-29 13:10:00,27.29,27.29,27.28,27.29,73400.0,21.5247,21.5247,21.5169,21.5247,73400.0
2014-08-29 13:20:00,27.29,27.31,27.29,27.3,102800.0,21.5247,21.5405,21.5247,21.5326,102800.0
2014-08-29 13:30:00,27.3,27.31,27.3,27.3,147600.0,21.5326,21.5405,21.5326,21.5326,147600.0
2014-08-29 13:40:00,27.3,27.32,27.3,27.31,87600.0,21.5326,21.5484,21.5326,21.5405,87600.0
2014-08-29 13:50:00,27.31,27.32,27.3,27.31,146200.0,21.5405,21.5484,21.5326,21.5405,146200.0
2014-08-29 14:00:00,27.31,27.33,27.3,27.32,144000.0,21.5405,21.5563,21.5326,21.5484,144000.0
2014-08-29 14:10:00,27.32,27.32,27.3,27.31,110200.0,21.5484,21.5484,21.5326,21.5405,110200.0
2014-08-29 14:20:00,27.31,27.33,27.31,27.33,90600.0,21.5405,21.5563,21.5405,21.5563,90600.0
2014-08-29 14:30:00,27.33,27.33,27.31,27.31,386400.0,21.5563,21.5563,21.5405,21.5405,386400.0
2014-08-29 14:40:00,27.31,27.31,27.29,27.29,139200.0,21.5405,21.5405,21.5247,21.5247,139200.0
2014-08-29 14:50:00,27.29,27.31,27.28,27.31,110000.0,21.5247,21.5405,21.5169,21.5405,110000.0
2014-08-29 15:00:00,27.3,27.33,27.3,27.33,299000.0,21.5326,21.5563,21.5326,21.5563,299000.0
2014-08-29 15:10:00,27.32,27.35,27.32,27.33,240600.0,21.5484,21.5721,21.5484,21.5563,240600.0
2014-08-29 15:20:00,27.33,27.34,27.32,27.32,174000.0,21.5563,21.5642,21.5484,21.5484,174000.0
2014-08-29 15:30:00,27.32,27.36,27.32,27.36,343800.0,21.5484,21.58,21.5484,21.58,343800.0
2014-08-29 15:40:00,27.36,27.36,27.34,27.34,507200.0,21.58,21.58,21.5642,21.5642,507200.0
2014-08-29 15:50:00,27.34,27.39,27.31,27.36,1363200.0,21.5642,21.6036,21.5405,21.58,1363200.0
2014-09-02 09:30:00,27.36,27.49,27.36,27.36,935200.0,21.58,21.6825,21.58,21.58,935200.0
2014-09-02 09:40:00,27.36,27.39,27.26,27.27,571800.0,21.58,21.6036,21.5011,21.509,571800.0
2014-09-02 09:50:00,27.27,27.32,27.25,27.29,508800.0,21.509,21.5484,21.4932,21.5247,508800.0
2014-09-02 10:00:00,27.29,27.34,27.27,27.34,323200.0,21.5247,21.5642,21.509,21.5642,323200.0
2014-09-02 10:10:00,27.34,27.34,27.28,27.29,535600.0,21.5642,21.5642,21.5169,21.5247,535600.0
2014-09-02 10:20:00,27.29,27.31,27.29,27.3,256400.0,21.5247,21.5405,21.5247,21.5326,256400.0
2014-09-02 10:30:00,27.3,27.3,27.27,27.28,148400.0,21.5326,21.5326,21.509,21.5169,148400.0
2014-09-02 10:40:00,27.28,27.3,27.27,27.3,90600.0,21.5169,21.5326,21.509,21.5326,90600.0
2014-09-02 10:50:00,27.3,27.31,27.29,27.3,250600.0,21.5326,21.5405,21.5247,21.5326,250600.0
2014-09-02 11:00:00,27.3,27.3,27.27,27.28,170600.0,21.5326,21.5326,21.509,21.5169,170600.0
2014-09-02 11:10:00,27.28,27.3,27.25,27.26,146000.0,21.5169,21.5326,21.4932,21.5011,146000.0
2014-09-02 11:20:00,27.26,27.28,27.25,27.26,100800.0,21.5011,21.5169,21.4932,21.5011,100800.0
2014-09-02 11:30:00,27.27,27.3,27.26,27.28,161800.0,21.509,21.5326,21.5011,21.5169,161800.0
2014-09-02 11:40:00,27.28,27.31,27.23,27.23,557600.0,21.5169,21.5405,21.4774,21.4774,557600.0
2014-09-02 11:50:00,27.24,27.24,27.21,27.22,334800.0,21.4853,21.4853,21.4616,21.4695,334800.0
2014-09-02 12:00:00,27.21,27.24,27.21,27.24,186600.0,21.4616,21.4853,21.4616,21.4853,186600.0
2014-09-02 12:10:00,27.24,27.25,27.24,27.24,263600.0,21.4853,21.4932,21.4853,21.4853,263600.0
2014-09-02 12:20:00,27.24,27.25,27.23,27.23,184400.0,21.4853,21.4932,21.4774,21.4774,184400.0
2014-09-02 12:30:00,27.23,27.23,27.2,27.21,271400.0,21.4774,21.4774,21.4538,21.4616,271400.0
2014-09-02 12:40:00,27.21,27.23,27.21,27.23,231800.0,21.4616,21.4774,21.4616,21.4774,231800.0
2014-09-02 12:50:00,27.23,27.23,27.21,27.22,621000.0,21.4774,21.4774,21.4616,21.4695,621000.0
2014-09-02 13:00:00,27.22,27.23,27.21,27.22,315400.0,21.4695,21.4774,21.4616,21.4695,315400.0
2014-09-02 13:10:00,27.22,27.22,27.21,27.22,96000.0,21.4695,21.4695,21.4616,21.4695,96000.0
2014-09-02 13:20:00,27.22,27.22,27.2,27.2,161000.0,21.4695,21.4695,21.4538,21.4538,161000.0
2014-09-02 13:30:00,27.2,27.21,27.18,27.2,274000.0,21.4538,21.4616,21.438,21.4538,274000.0
2014-09-02 13:40:00,27.2,27.21,27.18,27.18,109800.0,21.4538,21.4616,21.438,21.438,109800.0
2014-09-02 13:50:00,27.19,27.21,27.18,27.21,160600.0,21.4459,21.4616,21.438,21.4616,160600.0
2014-09-02 14:00:00,27.21,27.22,27.2,27.22,231800.0,21.4616,21.4695,21.4538,21.4695,231800.0
2014-09-02 14:10:00,27.22,27.23,27.21,27.23,627800.0,21.4695,21.4774,21.4616,21.4774,627800.0
2014-09-02 14:20:00,27.23,27.25,27.23,27.24,251800.0,21.4774,21.4932,21.4774,21.4853,251800.0
2014-09-02 14:30:00,27.25,27.25,27.23,27.25,362600.0,21.4932,21.4932,21.4774,21.4932,362600.0
2014-09-02 14:40:00,27.25,27.26,27.25,27.26,475800.0,21.4932,21.5011,21.4932,21.5011,475800.0
2014-09-02 14:50:00,27.26,27.28,27.25,27.26,223200.0,21.5011,21.5169,21.4932,21.5011,223200.0
2014-09-02 15:00:00,27.25,27.28,27.25,27.28,201800.0,21.4932,21.5169,21.4932,21.5169,201800.0
2014-09-02 15:10:00,27.28,27.31,27.28,27.31,302000.0,21.5169,21.5405,21.5169,21.5405,302000.0
2014-09-02 15:20:00,27.31,27.32,27.3,27.32,308200.0,21.5405,21.5484,21.5326,21.5484,308200.0
2014-09-02 15:30:00,27.31,27.32,27.29,27.31,280600.0,21.5405,21.5484,21.5247,21.5405,280600.0
2014-09-02 15:40:00,27.31,27.38,27.31,27.38,1161000.0,21.5405,21.5957,21.5405,21.5957,1161000.0
2014-09-02 15:50:00,27.38,27.39,27.36,27.39,2374400.0,21.5957,21.6036,21.58,21.6036,2374400.0
2014-09-03 09:30:00,27.47,27.49,27.37,27.45,559200.0,21.6667,21.6825,21.5878,21.6509,559200.0
2014-09-03 09:40:00,27.44,27.45,27.37,27.39,498400.0,21.6431,21.6509,21.5878,21.6036,498400.0
2014-09-03 09:50:00,27.39,27.42,27.39,27.41,541600.0,21.6036,21.6273,21.6036,21.6194,541600.0
2014-09-03 10:00:00,27.41,27.43,27.39,27.41,401000.0,21.6194,21.6352,21.6036,21.6194,401000.0
2014-09-03 10:10:00,27.4,27.42,27.39,27.4,354800.0,21.6115,21.6273,21.6036,21.6115,354800.0
2014-09-03 10:20:00,27.4,27.42,27.39,27.41,303800.0,21.6115,21.6273,21.6036,21.6194,303800.0
2014-09-03 10:30:00,27.42,27.43,27.4,27.43,336200.0,21.6273,21.6352,21.6115,21.6352,336200.0
2014-09-03 10:40:00,27.43,27.47,27.42,27.45,473000.0,21.6352,21.6667,21.6273,21.6509,473000.0
2014-09-03 10:50:00,27.45,27.5,27.44,27.5,498400.0,21.6509,21.6904,21.6431,21.6904,498400.0
2014-09-03 11:00:00,27.5,27.53,27.46,27.47,614400.0,21.6904,21.714,21.6588,21.6667,614400.0
2014-09-03 11:10:00,27.47,27.48,27.43,27.44,294000.0,21.6667,21.6746,21.6352,21.6431,294000.0
2014-09-03 11:20:00,27.44,27.45,27.4,27.4,332600.0,21.6431,21.6509,21.6115,21.6115,332600.0
2014-09-03 11:30:00,27.4,27.43,27.39,27.41,189000.0,21.6115,21.6352,21.6036,21.6194,189000.0
2014-09-03 11:40:00,27.41,27.41,27.36,27.36,273400.0,21.6194,21.6194,21.58,21.58,273400.0
2014-09-03 11:50:00,27.36,27.39,27.35,27.35,252200.0,21.58,21.6036,21.5721,21.5721,252200.0
2014-09-03 12:00:00,27.35,27.36,27.31,27.33,279200.0,21.5721,21.58,21.5405,21.5563,279200.0
2014-09-03 12:10:00,27.33,27.38,27.32,27.38,187200.0,21.5563,21.5957,21.5484,21.5957,187200.0
2014-09-03 12:20:00,27.38,27.43,27.38,27.41,213600.0,21.5957,21.6352,21.5957,21.6194,213600.0
2014-09-03 12:30:00,27.41,27.41,27.39,27.41,171800.0,21.6194,21.6194,21.6036,21.6194,171800.0
2014-09-03 12:40:00,27.4,27.43,27.39,27.4,268800.0,21.6115,21.6352,21.6036,21.6115,268800.0
2014-09-03 12:50:00,27.4,27.42,27.4,27.41,141200.0,21.6115,21.6273,21.6115,21.6194,141200.0
2014-09-03 13:00:00,27.4,27.41,27.38,27.38,166000.0,21.6115,21.6194,21.5957,21.5957,166000.0
2014-09-03 13:10:00,27.38,27.4,27.36,27.38,324000.0,21.5957,21.6115,21.58,21.5957,324000.0
2014-09-03 13:20:00,27.38,27.39,27.37,27.38,107000.0,21.5957,21.6036,21.5878,21.5957,107000.0
2014-09-03 13:30:00,27.38,27.38,27.35,27.36,213000.0,21.5957,21.5957,21.5721,21.58,213000.0
2014-09-03 13:40:00,27.35,27.36,27.34,27.35,201200.0,21.5721,21.58,21.5642,21.5721,201200.0
2014-09-03 13:50:00,27.35,27.36,27.33,27.36,429800.0,21.5721,21.58,21.5563,21.58,429800.0
2014-09-03 14:00:00,27.36,27.36,27.34,27.35,246600.0,21.58,21.58,21.5642,21.5721,246600.0
2014-09-03 14:10:00,27.35,27.36,27.34,27.35,445000.0,21.5721,21.58,21.5642,21.5721,445000.0
2014-09-03 14:20:00,27.35,27.35,27.32,27.34,165200.0,21.5721,21.5721,21.5484,21.5642,165200.0
2014-09-03 14:30:00,27.34,27.39,27.34,27.39,420000.0,21.5642,21.6036,21.5642,21.6036,420000.0
2014-09-03 14:40:00,27.38,27.41,27.38,27.41,262800.0,21.5957,21.6194,21.5957,21.6194,262800.0
2014-09-03 14:50:00,27.41,27.41,27.38,27.41,430200.0,21.6194,21.6194,21.5957,21.6194,430200.0
2014-09-03 15:00:00,27.41,27.43,27.39,27.42,806200.0,21.6194,21.6352,21.6036,21.6273,806200.0
2014-09-03 15:10:00,27.42,27.43,27.4,27.4,905800.0,21.6273,21.6352,21.6115,21.6115,905800.0
2014-09-03 15:20:00,27.4,27.41,27.39,27.39,328200.0,21.6115,21.6194,21.6036,21.6036,328200.0
2014-09-03 15:30:00,27.39,27.41,27.39,27.4,338800.0,21.6036,21.6194,21.6036,21.6115,338800.0
2014-09-03 15:40:00,27.4,27.41,27.39,27.41,933000.0,21.6115,21.6194,21.6036,21.6194,933000.0
2014-09-03 15:50:00,27.41,27.44,27.41,27.43,1219000.0,21.6194,21.6431,21.6194,21.6352,1219000.0
2014-09-04 09:30:00,27.5,27.63,27.43,27.53,1152400.0,21.6904,21.7929,21.6352,21.714,1152400.0
2014-09-04 09:40:00,27.53,27.65,27.43,27.59,1291000.0,21.714,21.8087,21.6352,21.7614,1291000.0
2014-09-04 09:50:00,27.58,27.63,27.58,27.62,440600.0,21.7535,21.7929,21.7535,21.785,440600.0
2014-09-04 10:00:00,27.61,27.63,27.58,27.61,739200.0,21.7771,21.7929,21.7535,21.7771,739200.0
2014-09-04 10:10:00,27.61,27.7,27.61,27.67,1365600.0,21.7771,21.8481,21.7771,21.8245,1365600.0
2014-09-04 10:20:00,27.67,27.68,27.6,27.6,1660000.0,21.8245,21.8324,21.7693,21.7693,1660000.0
2014-09-04 10:30:00,27.6,27.61,27.54,27.56,532800.0,21.7693,21.7771,21.7219,21.7377,532800.0
2014-09-04 10:40:00,27.56,27.58,27.54,27.55,706400.0,21.7377,21.7535,21.7219,21.7298,706400.0
2014-09-04 10:50:00,27.55,27.56,27.52,27.53,451800.0,21.7298,21.7377,21.7062,21.714,451800.0
2014-09-04 11:00:00,27.53,27.54,27.52,27.53,286600.0,21.714,21.7219,21.7062,21.714,286600.0
2014-09-04 11:10:00,27.53,27.54,27.52,27.53,480800.0,21.714,21.7219,21.7062,21.714,480800.0
2014-09-04 11:20:00,27.53,27.55,27.5,27.51,377600.0,21.714,21.7298,21.6904,21.6983,377600.0
2014-09-04 11:30:00,27.5,27.51,27.49,27.5,461800.0,21.6904,21.6983,21.6825,21.6904,461800.0
2014-09-04 11:40:00,27.5,27.52,27.49,27.5,317200.0,21.6904,21.7062,21.6825,21.6904,317200.0
2014-09-04 11:50:00,27.5,27.53,27.49,27.5,492600.0,21.6904,21.714,21.6825,21.6904,492600.0
2014-09-04 12:00:00,27.5,27.55,27.5,27.53,222800.0,21.6904,21.7298,21.6904,21.714,222800.0
2014-09-04 12:10:00,27.53,27.58,27.53,27.58,331000.0,21.714,21.7535,21.714,21.7535,331000.0
2014-09-04 12:20:00,27.58,27.61,27.57,27.61,774200.0,21.7535,21.7771,21.7456,21.7771,774200.0
2014-09-04 12:30:00,27.61,27.61,27.54,27.59,613000.0,21.7771,21.7771,21.7219,21.7614,613000.0
2014-09-04 12:40:00,27.59,27.61,27.58,27.61,369600.0,21.7614,21.7771,21.7535,21.7771,369600.0
2014-09-04 12:50:00,27.61,27.62,27.58,27.58,244800.0,21.7771,21.785,21.7535,21.7535,244800.0
2014-09-04 13:00:00,27.58,27.6,27.56,27.59,561800.0,21.7535,21.7693,21.7377,21.7614,561800.0
2014-09-04 13:10:00,27.59,27.59,27.56,27.56,163600.0,21.7614,21.7614,21.7377,21.7377,163600.0
2014-09-04 13:20:00,27.56,27.58,27.54,27.56,201400.0,21.7377,21.7535,21.7219,21.7377,201400.0
2014-09-04 13:30:00,27.56,27.58,27.54,27.55,387800.0,21.7377,21.7535,21.7219,21.7298,387800.0
2014-09-04 13:40:00,27.55,27.57,27.55,27.55,298600.0,21.7298,21.7456,21.7298,21.7298,298600.0
2014-09-04 13:50:00,27.55,27.57,27.5,27.56,355000.0,21.7298,21.7456,21.6904,21.7377,355000.0
2014-09-04 14:00:00,27.56,27.57,27.54,27.57,293000.0,21.7377,21.7456,21.7219,21.7456,293000.0
2014-09-04 14:10:00,27.57,27.57,27.55,27.55,129000.0,21.7456,21.7456,21.7298,21.7298,129000.0
2014-09-04 14:20:00,27.55,27.56,27.53,27.53,366800.0,21.7298,21.7377,21.714,21.714,366800.0
2014-09-04 14:30:00,27.53,27.53,27.49,27.51,468800.0,21.714,21.714,21.6825,21.6983,468800.0
2014-09-04 14:40:00,27.5,27.52,27.49,27.5,689000.0,21.6904,21.7062,21.6825,21.6904,689000.0
2014-09-04 14:50:00,27.5,27.53,27.49,27.5,423200.0,21.6904,21.714,21.6825,21.6904,423200.0
2014-09-04 15:00:00,27.51,27.51,27.48,27.49,633000.0,21.6983,21.6983,21.6746,21.6825,633000.0
2014-09-04 15:10:00,27.49,27.5,27.43,27.45,501600.0,21.6825,21.6904,21.6352,21.6509,501600.0
2014-09-04 15:20:00,27.45,27.48,27.44,27.47,503200.0,21.6509,21.6746,21.6431,21.6667,503200.0
2014-09-04 15:30:00,27.47,27.47,27.43,27.43,541600.0,21.6667,21.6667,21.6352,21.6352,541600.0
2014-09-04 15:40:00,27.43,27.45,27.42,27.44,438800.0,21.6352,21.6509,21.6273,21.6431,438800.0
2014-09-04 15:50:00,27.44,27.46,27.43,27.43,1580800.0,21.6431,21.6588,21.6352,21.6352,1580800.0
2014-09-05 09:30:00,27.5,27.55,27.43,27.53,1208000.0,21.6904,21.7298,21.6352,21.714,1208000.0
2014-09-05 09:40:00,27.52,27.67,27.5,27.61,1286400.0,21.7062,21.8245,21.6904,21.7771,1286400.0
2014-09-05 09:50:00,27.61,27.69,27.6,27.69,777600.0,21.7771,21.8402,21.7693,21.8402,777600.0
2014-09-05 10:00:00,27.69,27.71,27.65,27.68,576200.0,21.8402,21.856,21.8087,21.8324,576200.0
2014-09-05 10:10:00,27.68,27.69,27.63,27.63,1616000.0,21.8324,21.8402,21.7929,21.7929,1616000.0
2014-09-05 10:20:00,27.63,27.65,27.54,27.54,711000.0,21.7929,21.8087,21.7219,21.7219,711000.0
2014-09-05 10:30:00,27.54,27.56,27.5,27.5,415800.0,21.7219,21.7377,21.6904,21.6904,415800.0
2014-09-05 10:40:00,27.5,27.52,27.48,27.5,676000.0,21.6904,21.7062,21.6746,21.6904,676000.0
2014-09-05 10:50:00,27.5,27.58,27.5,27.57,276800.0,21.6904,21.7535,21.6904,21.7456,276800.0
2014-09-05 11:00:00,27.57,27.62,27.55,27.61,493600.0,21.7456,21.785,21.7298,21.7771,493600.0
2014-09-05 11:10:00,27.61,27.64,27.6,27.64,488200.0,21.7771,21.8008,21.7693,21.8008,488200.0
2014-09-05 11:20:00,27.64,27.67,27.62,27.67,335600.0,21.8008,21.8245,21.785,21.8245,335600.0
2014-09-05 11:30:00,27.67,27.67,27.61,27.64,406600.0,21.8245,21.8245,21.7771,21.8008,406600.0
2014-09-05 11:40:00,27.64,27.68,27.64,27.66,257600.0,21.8008,21.8324,21.8008,21.8166,257600.0
2014-09-05 11:50:00,27.66,27.68,27.65,27.68,331400.0,21.8166,21.8324,21.8087,21.8324,331400.0
2014-09-05 12:00:00,27.68,27.68,27.65,27.66,179000.0,21.8324,21.8324,21.8087,21.8166,179000.0
2014-09-05 12:10:00,27.66,27.68,27.65,27.65,310600.0,21.8166,21.8324,21.8087,21.8087,310600.0
2014-09-05 12:20:00,27.65,27.69,27.65,27.68,223200.0,21.8087,21.8402,21.8087,21.8324,223200.0
2014-09-05 12:30:00,27.68,27.74,27.68,27.74,338200.0,21.8324,21.8797,21.8324,21.8797,338200.0
2014-09-05 12:40:00,27.74,27.75,27.72,27.74,286600.0,21.8797,21.8876,21.8639,21.8797,286600.0
2014-09-05 12:50:00,27.74,27.76,27.74,27.75,325000.0,21.8797,21.8955,21.8797,21.8876,325000.0
2014-09-05 13:00:00,27.75,27.8,27.74,27.8,444000.0,21.8876,21.927,21.8797,21.927,444000.0
2014-09-05 13:10:00,27.8,27.82,27.78,27.8,573000.0,21.927,21.9428,21.9112,21.927,573000.0
2014-09-05 13:20:00,27.8,27.8,27.75,27.76,370400.0,21.927,21.927,21.8876,21.8955,370400.0
2014-09-05 13:30:00,27.75,27.76,27.75,27.75,559400.0,21.8876,21.8955,21.8876,21.8876,559400.0
2014-09-05 13:40:00,27.75,27.76,27.74,27.75,536000.0,21.8876,21.8955,21.8797,21.8876,536000.0
2014-09-05 13:50:00,27.75,27.77,27.75,27.77,330400.0,21.8876,21.9033,21.8876,21.9033,330400.0
2014-09-05 14:00:00,27.77,27.82,27.77,27.79,1814800.0,21.9033,21.9428,21.9033,21.9191,1814800.0
2014-09-05 14:10:00,27.79,27.8,27.76,27.77,260600.0,21.9191,21.927,21.8955,21.9033,260600.0
2014-09-05 14:20:00,27.78,27.78,27.76,27.77,372000.0,21.9112,21.9112,21.8955,21.9033,372000.0
2014-09-05 14:30:00,27.77,27.78,27.76,27.77,417600.0,21.9033,21.9112,21.8955,21.9033,417600.0
2014-09-05 14:40:00,27.77,27.78,27.75,27.77,302200.0,21.9033,21.9112,21.8876,21.9033,302200.0
2014-09-05 14:50:00,27.77,27.79,27.76,27.78,536200.0,21.9033,21.9191,21.8955,21.9112,536200.0
2014-09-05 15:00:00,27.79,27.82,27.78,27.81,373000.0,21.9191,21.9428,21.9112,21.9349,373000.0
2014-09-05 15:10:00,27.81,27.83,27.79,27.8,664000.0,21.9349,21.9507,21.9191,21.927,664000.0
2014-09-05 15:20:00,27.8,27.8,27.79,27.79,539000.0,21.927,21.927,21.9191,21.9191,539000.0
2014-09-05 15:30:00,27.79,27.79,27.77,27.78,501200.0,21.9191,21.9191,21.9033,21.9112,501200.0
2014-09-05 15:40:00,27.78,27.82,27.78,27.82,855200.0,21.9112,21.9428,21.9112,21.9428,855200.0
2014-09-05 15:50:00,27.82,27.9,27.82,27.85,2966600.0,21.9428,22.0059,21.9428,21.9664,2966600.0
2014-09-08 09:30:00,27.75,27.89,27.75,27.87,417600.0,21.8876,21.998,21.8876,21.9822,417600.0
2014-09-08 09:40:00,27.87,27.89,27.86,27.86,733400.0,21.9822,21.998,21.9743,21.9743,733400.0
2014-09-08 09:50:00,27.86,27.95,27.86,27.94,841800.0,21.9743,22.0453,21.9743,22.0374,841800.0
2014-09-08 10:00:00,27.94,28.0,27.94,27.99,776800.0,22.0374,22.0848,22.0374,22.0769,776800.0
2014-09-08 10:10:00,27.99,27.99,27.9,27.91,464000.0,22.0769,22.0769,22.0059,22.0138,464000.0
2014-09-08 10:20:00,27.91,27.93,27.86,27.86,428200.0,22.0138,22.0295,21.9743,21.9743,428200.0
2014-09-08 10:30:00,27.86,27.87,27.81,27.83,568400.0,21.9743,21.9822,21.9349,21.9507,568400.0
2014-09-08 10:40:00,27.83,27.86,27.81,27.84,427600.0,21.9507,21.9743,21.9349,21.9586,427600.0
2014-09-08 10:50:00,27.84,27.86,27.82,27.86,497000.0,21.9586,21.9743,21.9428,21.9743,497000.0
2014-09-08 11:00:00,27.86,27.93,27.85,27.92,513400.0,21.9743,22.0295,21.9664,22.0217,513400.0
2014-09-08 11:10:00,27.92,27.92,27.89,27.91,278400.0,22.0217,22.0217,21.998,22.0138,278400.0
2014-09-08 11:20:00,27.91,27.93,27.89,27.9,266200.0,22.0138,22.0295,21.998,22.0059,266200.0
2014-09-08 11:30:00,27.9,27.93,27.89,27.91,421200.0,22.0059,22.0295,21.998,22.0138,421200.0
2014-09-08 11:40:00,27.91,27.95,27.9,27.93,479800.0,22.0138,22.0453,22.0059,22.0295,479800.0
2014-09-08 11:50:00,27.93,27.93,27.89,27.9,339400.0,22.0295,22.0295,21.998,22.0059,339400.0
2014-09-08 12:00:00,27.89,27.93,27.88,27.91,360000.0,21.998,22.0295,21.9901,22.0138,360000.0
2014-09-08 12:10:00,27.91,27.93,27.9,27.91,345200.0,22.0138,22.0295,22.0059,22.0138,345200.0
2014-09-08 12:20:00,27.91,27.93,27.89,27.89,142000.0,22.0138,22.0295,21.998,21.998,142000.0
2014-09-08 12:30:00,27.9,27.91,27.89,27.91,360200.0,22.0059,22.0138,21.998,22.0138,360200.0
2014-09-08 12:40:00,27.91,27.92,27.88,27.9,300000.0,22.0138,22.0217,21.9901,22.0059,300000.0
2014-09-08 12:50:00,27.9,27.9,27.87,27.88,224400.0,22.0059,22.0059,21.9822,21.9901,224400.0
2014-09-08 13:00:00,27.88,27.9,27.84,27.86,213000.0,21.9901,22.0059,21.9586,21.9743,213000.0
2014-09-08 13:10:00,27.86,27.89,27.82,27.82,430600.0,21.9743,21.998,21.9428,21.9428,430600.0
2014-09-08 13:20:00,27.82,27.83,27.78,27.78,425000.0,21.9428,21.9507,21.9112,21.9112,425000.0
2014-09-08 13:30:00,27.78,27.78,27.73,27.77,534000.0,21.9112,21.9112,21.8718,21.9033,534000.0
2014-09-08 13:40:00,27.76,27.77,27.72,27.73,377200.0,21.8955,21.9033,21.8639,21.8718,377200.0
2014-09-08 13:50:00,27.72,27.74,27.71,27.74,295000.0,21.8639,21.8797,21.856,21.8797,295000.0
2014-09-08 14:00:00,27.74,27.77,27.73,27.76,263600.0,21.8797,21.9033,21.8718,21.8955,263600.0
2014-09-08 14:10:00,27.76,27.78,27.75,27.77,206800.0,21.8955,21.9112,21.8876,21.9033,206800.0
2014-09-08 14:20:00,27.77,27.78,27.75,27.78,292800.0,21.9033,21.9112,21.8876,21.9112,292800.0
2014-09-08 14:30:00,27.78,27.79,27.77,27.78,318200.0,21.9112,21.9191,21.9033,21.9112,318200.0
2014-09-08 14:40:00,27.78,27.78,27.77,27.78,213200.0,21.9112,21.9112,21.9033,21.9112,213200.0
2014-09-08 14:50:00,27.78,27.8,27.78,27.8,299200.0,21.9112,21.927,21.9112,21.927,299200.0
2014-09-08 15:00:00,27.8,27.81,27.8,27.81,391400.0,21.927,21.9349,21.927,21.9349,391400.0
2014-09-08 15:10:00,27.81,27.86,27.8,27.86,930800.0,21.9349,21.9743,21.927,21.9743,930800.0
2014-09-08 15:20:00,27.86,27.9,27.86,27.88,827800.0,21.9743,22.0059,21.9743,21.9901,827800.0
2014-09-08 15:30:00,27.88,27.9,27.86,27.9,859200.0,21.9901,22.0059,21.9743,22.0059,859200.0
2014-09-08 15:40:00,27.9,27.96,27.9,27.93,2586400.0,22.0059,22.0532,22.0059,22.0295,2586400.0
2014-09-08 15:50:00,27.94,27.97,27.93,27.94,2048800.0,22.0374,22.0611,22.0295,22.0374,2048800.0
2014-09-09 09:30:00,27.87,27.91,27.82,27.86,668000.0,21.9822,22.0138,21.9428,21.9743,668000.0
2014-09-09 09:40:00,27.86,27.95,27.85,27.94,1036200.0,21.9743,22.0453,21.9664,22.0374,1036200.0
2014-09-09 09:50:00,27.94,27.97,27.85,27.87,715600.0,22.0374,22.0611,21.9664,21.9822,715600.0
2014-09-09 10:00:00,27.86,28.02,27.86,28.02,1238400.0,21.9743,22.1005,21.9743,22.1005,1238400.0
2014-09-09 10:10:00,28.02,28.03,27.97,28.0,655400.0,22.1005,22.1084,22.0611,22.0848,655400.0
2014-09-09 10:20:00,27.99,28.05,27.96,28.05,649400.0,22.0769,22.1242,22.0532,22.1242,649400.0
2014-09-09 10:30:00,28.05,28.05,27.96,27.98,397000.0,22.1242,22.1242,22.0532,22.069,397000.0
2014-09-09 10:40:00,27.98,28.06,27.98,28.05,586800.0,22.069,22.1321,22.069,22.1242,586800.0
2014-09-09 10:50:00,28.05,28.08,28.04,28.06,558200.0,22.1242,22.1479,22.1163,22.1321,558200.0
2014-09-09 11:00:00,28.06,28.07,28.0,28.0,459400.0,22.1321,22.14,22.0848,22.0848,459400.0
2014-09-09 11:10:00,28.0,28.03,27.98,28.0,903600.0,22.0848,22.1084,22.069,22.0848,903600.0
2014-09-09 11:20:00,28.0,28.03,27.99,28.02,323800.0,22.0848,22.1084,22.0769,22.1005,323800.0
2014-09-09 11:30:00,28.02,28.04,27.99,28.0,364800.0,22.1005,22.1163,22.0769,22.0848,364800.0
2014-09-09 11:40:00,28.0,28.04,28.0,28.03,666800.0,22.0848,22.1163,22.0848,22.1084,666800.0
2014-09-09 11:50:00,28.03,28.03,27.99,28.02,378400.0,22.1084,22.1084,22.0769,22.1005,378400.0
2014-09-09 12:00:00,28.02,28.04,28.0,28.04,839800.0,22.1005,22.1163,22.0848,22.1163,839800.0
2014-09-09 12:10:00,28.04,28.09,28.04,28.08,419600.0,22.1163,22.1557,22.1163,22.1479,419600.0
2014-09-09 12:20:00,28.08,28.1,28.08,28.09,425400.0,22.1479,22.1636,22.1479,22.1557,425400.0
2014-09-09 12:30:00,28.09,28.11,28.09,28.11,306200.0,22.1557,22.1715,22.1557,22.1715,306200.0
2014-09-09 12:40:00,28.11,28.14,28.09,28.11,772200.0,22.1715,22.1952,22.1557,22.1715,772200.0
2014-09-09 12:50:00,28.11,28.17,28.11,28.16,642000.0,22.1715,22.2188,22.1715,22.211,642000.0
2014-09-09 13:00:00,28.16,28.18,28.13,28.18,766000.0,22.211,22.2267,22.1873,22.2267,766000.0
2014-09-09 13:10:00,28.18,28.22,28.17,28.18,815000.0,22.2267,22.2583,22.2188,22.2267,815000.0
2014-09-09 13:20:00,28.18,28.26,28.17,28.25,1252000.0,22.2267,22.2898,22.2188,22.2819,1252000.0
2014-09-09 13:30:00,28.25,28.28,28.24,28.25,715000.0,22.2819,22.3056,22.274,22.2819,715000.0
2014-09-09 13:40:00,28.25,28.33,28.25,28.33,1270000.0,22.2819,22.345,22.2819,22.345,1270000.0
2014-09-09 13:50:00,28.32,28.36,28.31,28.34,700200.0,22.3371,22.3687,22.3293,22.3529,700200.0
2014-09-09 14:00:00,28.34,28.36,28.33,28.34,869200.0,22.3529,22.3687,22.345,22.3529,869200.0
2014-09-09 14:10:00,28.35,28.36,28.32,28.32,631600.0,22.3608,22.3687,22.3371,22.3371,631600.0
2014-09-09 14:20:00,28.32,28.34,28.29,28.3,470600.0,22.3371,22.3529,22.3135,22.3214,470600.0
2014-09-09 14:30:00,28.3,28.31,28.29,28.31,502200.0,22.3214,22.3293,22.3135,22.3293,502200.0
2014-09-09 14:40:00,28.31,28.35,28.3,28.35,957200.0,22.3293,22.3608,22.3214,22.3608,957200.0
2014-09-09 14:50:00,28.35,28.39,28.33,28.35,831000.0,22.3608,22.3924,22.345,22.3608,831000.0
2014-09-09 15:00:00,28.34,28.34,28.3,28.32,1361000.0,22.3529,22.3529,22.3214,22.3371,1361000.0
2014-09-09 15:10:00,28.33,28.33,28.28,28.32,1099400.0,22.345,22.345,22.3056,22.3371,1099400.0
2014-09-09 15:20:00,28.32,28.34,28.28,28.29,1824400.0,22.3371,22.3529,22.3056,22.3135,1824400.0
2014-09-09 15:30:00,28.29,28.3,28.25,28.27,1222200.0,22.3135,22.3214,22.2819,22.2977,1222200.0
2014-09-09 15:40:00,28.28,28.29,28.25,28.29,1561400.0,22.3056,22.3135,22.2819,22.3135,1561400.0
2014-09-09 15:50:00,28.28,28.34,28.27,28.31,2582600.0,22.3056,22.3529,22.2977,22.3293,2582600.0
2014-09-10 09:30:00,28.27,28.32,28.02,28.25,1137000.0,22.2977,22.3371,22.1005,22.2819,1137000.0
2014-09-10 09:40:00,28.25,28.31,28.23,28.28,702800.0,22.2819,22.3293,22.2662,22.3056,702800.0
2014-09-10 09:50:00,28.28,28.29,28.24,28.28,609000.0,22.3056,22.3135,22.274,22.3056,609000.0
2014-09-10 10:00:00,28.29,28.39,28.27,28.38,711600.0,22.3135,22.3924,22.2977,22.3845,711600.0
2014-09-10 10:10:00,28.37,28.41,28.36,28.39,837800.0,22.3766,22.4081,22.3687,22.3924,837800.0
2014-09-10 10:20:00,28.4,28.4,28.36,28.38,616800.0,22.4002,22.4002,22.3687,22.3845,616800.0
2014-09-10 10:30:00,28.38,28.38,28.28,28.3,717000.0,22.3845,22.3845,22.3056,22.3214,717000.0
2014-09-10 10:40:00,28.3,28.36,28.29,28.33,554200.0,22.3214,22.3687,22.3135,22.345,554200.0
2014-09-10 10:50:00,28.33,28.35,28.3,28.33,501400.0,22.345,22.3608,22.3214,22.345,501400.0
2014-09-10 11:00:00,28.33,28.35,28.32,28.35,378000.0,22.345,22.3608,22.3371,22.3608,378000.0
2014-09-10 11:10:00,28.35,28.43,28.35,28.41,642400.0,22.3608,22.4239,22.3608,22.4081,642400.0
2014-09-10 11:20:00,28.41,28.41,28.32,28.35,571000.0,22.4081,22.4081,22.3371,22.3608,571000.0
2014-09-10 11:30:00,28.35,28.36,28.31,28.32,353600.0,22.3608,22.3687,22.3293,22.3371,353600.0
2014-09-10 11:40:00,28.32,28.32,28.26,28.29,560200.0,22.3371,22.3371,22.2898,22.3135,560200.0
2014-09-10 11:50:00,28.29,28.3,28.25,28.29,650600.0,22.3135,22.3214,22.2819,22.3135,650600.0
2014-09-10 12:00:00,28.29,28.34,28.28,28.33,444200.0,22.3135,22.3529,22.3056,22.345,444200.0
2014-09-10 12:10:00,28.33,28.38,28.33,28.37,413200.0,22.345,22.3845,22.345,22.3766,413200.0
2014-09-10 12:20:00,28.37,28.39,28.36,28.36,408800.0,22.3766,22.3924,22.3687,22.3687,408800.0
2014-09-10 12:30:00,28.36,28.39,28.36,28.39,247600.0,22.3687,22.3924,22.3687,22.3924,247600.0
2014-09-10 12:40:00,28.38,28.39,28.35,28.36,417200.0,22.3845,22.3924,22.3608,22.3687,417200.0
2014-09-10 12:50:00,28.36,28.36,28.33,28.33,346600.0,22.3687,22.3687,22.345,22.345,346600.0
2014-09-10 13:00:00,28.33,28.39,28.32,28.37,356200.0,22.345,22.3924,22.3371,22.3766,356200.0
2014-09-10 13:10:00,28.36,28.4,28.34,28.36,269200.0,22.3687,22.4002,22.3529,22.3687,269200.0
2014-09-10 13:20:00,28.35,28.37,28.35,28.35,295000.0,22.3608,22.3766,22.3608,22.3608,295000.0
2014-09-10 13:30:00,28.35,28.36,28.31,28.32,216600.0,22.3608,22.3687,22.3293,22.3371,216600.0
2014-09-10 13:40:00,28.33,28.36,28.32,28.36,311400.0,22.345,22.3687,22.3371,22.3687,311400.0
2014-09-10 13:50:00,28.36,28.37,28.33,28.34,409800.0,22.3687,22.3766,22.345,22.3529,409800.0
2014-09-10 14:00:00,28.34,28.34,28.3,28.3,247200.0,22.3529,22.3529,22.3214,22.3214,247200.0
2014-09-10 14:10:00,28.3,28.34,28.3,28.33,570000.0,22.3214,22.3529,22.3214,22.345,570000.0
2014-09-10 14:20:00,28.33,28.39,28.33,28.39,196800.0,22.345,22.3924,22.345,22.3924,196800.0
2014-09-10 14:30:00,28.39,28.39,28.36,28.37,420800.0,22.3924,22.3924,22.3687,22.3766,420800.0
2014-09-10 14:40:00,28.37,28.4,28.37,28.39,384000.0,22.3766,22.4002,22.3766,22.3924,384000.0
2014-09-10 14:50:00,28.39,28.4,28.38,28.4,344800.0,22.3924,22.4002,22.3845,22.4002,344800.0
2014-09-10 15:00:00,28.4,28.47,28.39,28.47,573400.0,22.4002,22.4555,22.3924,22.4555,573400.0
2014-09-10 15:10:00,28.46,28.5,28.45,28.49,990200.0,22.4476,22.4791,22.4397,22.4712,990200.0
2014-09-10 15:20:00,28.49,28.5,28.48,28.49,660400.0,22.4712,22.4791,22.4633,22.4712,660400.0
2014-09-10 15:30:00,28.49,28.53,28.48,28.51,1093400.0,22.4712,22.5028,22.4633,22.487,1093400.0
2014-09-10 15:40:00,28.5,28.51,28.46,28.47,1032000.0,22.4791,22.487,22.4476,22.4555,1032000.0
2014-09-10 15:50:00,28.47,28.49,28.45,28.46,1950000.0,22.4555,22.4712,22.4397,22.4476,1950000.0
2014-09-11 09:30:00,28.43,28.45,28.28,28.41,663600.0,22.4239,22.4397,22.3056,22.4081,663600.0
2014-09-11 09:40:00,28.41,28.45,28.37,28.43,472600.0,22.4081,22.4397,22.3766,22.4239,472600.0
2014-09-11 09:50:00,28.43,28.48,28.4,28.44,292000.0,22.4239,22.4633,22.4002,22.4318,292000.0
2014-09-11 10:00:00,28.44,28.5,28.4,28.48,566200.0,22.4318,22.4791,22.4002,22.4633,566200.0
2014-09-11 10:10:00,28.48,28.55,28.47,28.53,528000.0,22.4633,22.5186,22.4555,22.5028,528000.0
2014-09-11 10:20:00,28.53,28.54,28.49,28.51,373400.0,22.5028,22.5107,22.4712,22.487,373400.0
2014-09-11 10:30:00,28.5,28.52,28.43,28.45,601200.0,22.4791,22.4949,22.4239,22.4397,601200.0
2014-09-11 10:40:00,28.45,28.45,28.43,28.43,369000.0,22.4397,22.4397,22.4239,22.4239,369000.0
2014-09-11 10:50:00,28.42,28.46,28.42,28.45,289200.0,22.416,22.4476,22.416,22.4397,289200.0
2014-09-11 11:00:00,28.45,28.5,28.45,28.49,303600.0,22.4397,22.4791,22.4397,22.4712,303600.0
2014-09-11 11:10:00,28.49,28.56,28.49,28.55,532800.0,22.4712,22.5264,22.4712,22.5186,532800.0
2014-09-11 11:20:00,28.56,28.57,28.5,28.52,412800.0,22.5264,22.5343,22.4791,22.4949,412800.0
2014-09-11 11:30:00,28.52,28.55,28.5,28.5,582600.0,22.4949,22.5186,22.4791,22.4791,582600.0
2014-09-11 11:40:00,28.5,28.5,28.49,28.5,254400.0,22.4791,22.4791,22.4712,22.4791,254400.0
2014-09-11 11:50:00,28.5,28.51,28.49,28.51,232600.0,22.4791,22.487,22.4712,22.487,232600.0
2014-09-11 12:00:00,28.51,28.54,28.5,28.5,403000.0,22.487,22.5107,22.4791,22.4791,403000.0
2014-09-11 12:10:00,28.5,28.5,28.49,28.49,134000.0,22.4791,22.4791,22.4712,22.4712,134000.0
2014-09-11 12:20:00,28.49,28.53,28.49,28.52,228200.0,22.4712,22.5028,22.4712,22.4949,228200.0
2014-09-11 12:30:00,28.52,28.52,28.5,28.5,239800.0,22.4949,22.4949,22.4791,22.4791,239800.0
2014-09-11 12:40:00,28.5,28.53,28.49,28.51,266200.0,22.4791,22.5028,22.4712,22.487,266200.0
2014-09-11 12:50:00,28.51,28.54,28.49,28.49,336600.0,22.487,22.5107,22.4712,22.4712,336600.0
2014-09-11 13:00:00,28.49,28.52,28.49,28.52,368400.0,22.4712,22.4949,22.4712,22.4949,368400.0
2014-09-11 13:10:00,28.52,28.53,28.49,28.5,430200.0,22.4949,22.5028,22.4712,22.4791,430200.0
2014-09-11 13:20:00,28.5,28.5,28.42,28.45,454200.0,22.4791,22.4791,22.416,22.4397,454200.0
2014-09-11 13:30:00,28.45,28.47,28.44,28.46,380400.0,22.4397,22.4555,22.4318,22.4476,380400.0
2014-09-11 13:40:00,28.47,28.47,28.46,28.47,257800.0,22.4555,22.4555,22.4476,22.4555,257800.0
2014-09-11 13:50:00,28.47,28.47,28.4,28.42,515400.0,22.4555,22.4555,22.4002,22.416,515400.0
2014-09-11 14:00:00,28.42,28.48,28.42,28.45,450000.0,22.416,22.4633,22.416,22.4397,450000.0
2014-09-11 14:10:00,28.45,28.46,28.45,28.46,278400.0,22.4397,22.4476,22.4397,22.4476,278400.0
2014-09-11 14:20:00,28.46,28.5,28.45,28.48,282800.0,22.4476,22.4791,22.4397,22.4633,282800.0
2014-09-11 14:30:00,28.48,28.52,28.48,28.49,276600.0,22.4633,22.4949,22.4633,22.4712,276600.0
2014-09-11 14:40:00,28.49,28.5,28.47,28.48,293800.0,22.4712,22.4791,22.4555,22.4633,293800.0
2014-09-11 14:50:00,28.48,28.48,28.46,28.47,206000.0,22.4633,22.4633,22.4476,22.4555,206000.0
2014-09-11 15:00:00,28.47,28.48,28.42,28.43,433400.0,22.4555,22.4633,22.416,22.4239,433400.0
2014-09-11 15:10:00,28.43,28.49,28.43,28.49,335000.0,22.4239,22.4712,22.4239,22.4712,335000.0
2014-09-11 15:20:00,28.49,28.51,28.49,28.5,338600.0,22.4712,22.487,22.4712,22.4791,338600.0
2014-09-11 15:30:00,28.5,28.5,28.48,28.49,497800.0,22.4791,22.4791,22.4633,22.4712,497800.0
2014-09-11 15:40:00,28.49,28.5,28.47,28.49,404200.0,22.4712,22.4791,22.4555,22.4712,404200.0
2014-09-11 15:50:00,28.49,28.5,28.48,28.49,907400.0,22.4712,22.4791,22.4633,22.4712,907400.0
2014-09-12 09:30:00,28.45,28.54,28.4,28.46,722000.0,22.4397,22.5107,22.4002,22.4476,722000.0
2014-09-12 09:40:00,28.47,28.47,28.38,28.43,496400.0,22.4555,22.4555,22.3845,22.4239,496400.0
2014-09-12 09:50:00,28.42,28.43,28.36,28.43,469000.0,22.416,22.4239,22.3687,22.4239,469000.0
2014-09-12 10:00:00,28.43,28.45,28.38,28.44,774200.0,22.4239,22.4397,22.3845,22.4318,774200.0
2014-09-12 10:10:00,28.45,28.51,28.44,28.51,620000.0,22.4397,22.487,22.4318,22.487,620000.0
2014-09-12 10:20:00,28.51,28.52,28.49,28.5,333800.0,22.487,22.4949,22.4712,22.4791,333800.0
2014-09-12 10:30:00,28.5,28.5,28.47,28.47,370200.0,22.4791,22.4791,22.4555,22.4555,370200.0
2014-09-12 10:40:00,28.47,28.5,28.45,28.49,501800.0,22.4555,22.4791,22.4397,22.4712,501800.0
2014-09-12 10:50:00,28.49,28.55,28.49,28.52,523600.0,22.4712,22.5186,22.4712,22.4949,523600.0
2014-09-12 11:00:00,28.52,28.52,28.49,28.5,438600.0,22.4949,22.4949,22.4712,22.4791,438600.0
2014-09-12 11:10:00,28.5,28.5,28.48,28.49,282800.0,22.4791,22.4791,22.4633,22.4712,282800.0
2014-09-12 11:20:00,28.5,28.55,28.49,28.53,503800.0,22.4791,22.5186,22.4712,22.5028,503800.0
2014-09-12 11:30:00,28.53,28.57,28.52,28.54,296800.0,22.5028,22.5343,22.4949,22.5107,296800.0
2014-09-12 11:40:00,28.54,28.56,28.5,28.51,272600.0,22.5107,22.5264,22.4791,22.487,272600.0
2014-09-12 11:50:00,28.5,28.56,28.5,28.54,298000.0,22.4791,22.5264,22.4791,22.5107,298000.0
2014-09-12 12:00:00,28.54,28.54,28.5,28.51,256600.0,22.5107,22.5107,22.4791,22.487,256600.0
2014-09-12 12:10:00,28.51,28.56,28.5,28.53,428400.0,22.487,22.5264,22.4791,22.5028,428400.0
2014-09-12 12:20:00,28.54,28.55,28.5,28.5,373400.0,22.5107,22.5186,22.4791,22.4791,373400.0
2014-09-12 12:30:00,28.5,28.52,28.5,28.5,375600.0,22.4791,22.4949,22.4791,22.4791,375600.0
2014-09-12 12:40:00,28.5,28.53,28.5,28.51,281800.0,22.4791,22.5028,22.4791,22.487,281800.0
2014-09-12 12:50:00,28.51,28.51,28.46,28.47,248800.0,22.487,22.487,22.4476,22.4555,248800.0
2014-09-12 13:00:00,28.46,28.48,28.43,28.48,297400.0,22.4476,22.4633,22.4239,22.4633,297400.0
2014-09-12 13:10:00,28.48,28.48,28.43,28.43,272000.0,22.4633,22.4633,22.4239,22.4239,272000.0
2014-09-12 13:20:00,28.43,28.45,28.42,28.43,415600.0,22.4239,22.4397,22.416,22.4239,415600.0
2014-09-12 13:30:00,28.43,28.44,28.39,28.39,285000.0,22.4239,22.4318,22.3924,22.3924,285000.0
2014-09-12 13:40:00,28.39,28.42,28.37,28.39,214800.0,22.3924,22.416,22.3766,22.3924,214800.0
2014-09-12 13:50:00,28.39,28.39,28.34,28.36,215800.0,22.3924,22.3924,22.3529,22.3687,215800.0
2014-09-12 14:00:00,28.36,28.39,28.34,28.39,245200.0,22.3687,22.3924,22.3529,22.3924,245200.0
2014-09-12 14:10:00,28.39,28.46,28.39,28.43,358800.0,22.3924,22.4476,22.3924,22.4239,358800.0
2014-09-12 14:20:00,28.43,28.46,28.43,28.43,415200.0,22.4239,22.4476,22.4239,22.4239,415200.0
2014-09-12 14:30:00,28.43,28.47,28.41,28.42,508800.0,22.4239,22.4555,22.4081,22.416,508800.0
2014-09-12 14:40:00,28.42,28.42,28.36,28.42,492800.0,22.416,22.416,22.3687,22.416,492800.0
2014-09-12 14:50:00,28.42,28.43,28.4,28.42,253200.0,22.416,22.4239,22.4002,22.416,253200.0
2014-09-12 15:00:00,28.42,28.47,28.41,28.45,463800.0,22.416,22.4555,22.4081,22.4397,463800.0
2014-09-12 15:10:00,28.45,28.5,28.45,28.48,358800.0,22.4397,22.4791,22.4397,22.4633,358800.0
2014-09-12 15:20:00,28.48,28.49,28.46,28.47,259400.0,22.4633,22.4712,22.4476,22.4555,259400.0
2014-09-12 15:30:00,28.48,28.48,28.45,28.47,264400.0,22.4633,22.4633,22.4397,22.4555,264400.0
2014-09-12 15:40:00,28.47,28.48,28.43,28.48,740800.0,22.4555,22.4633,22.4239,22.4633,740800.0
2014-09-12 15:50:00,28.49,28.55,28.48,28.55,1468600.0,22.4712,22.5186,22.4633,22.5186,1468600.0
2014-09-15 09:30:00,28.58,28.7,28.55,28.67,1009400.0,22.5422,22.6369,22.5186,22.6132,1009400.0
2014-09-15 09:40:00,28.67,28.68,28.62,28.68,825400.0,22.6132,22.6211,22.5738,22.6211,825400.0
2014-09-15 09:50:00,28.68,28.74,28.65,28.68,841400.0,22.6211,22.6684,22.5974,22.6211,841400.0
2014-09-15 10:00:00,28.67,28.75,28.66,28.67,743200.0,22.6132,22.6763,22.6053,22.6132,743200.0
2014-09-15 10:10:00,28.66,28.7,28.58,28.59,818000.0,22.6053,22.6369,22.5422,22.5501,818000.0
2014-09-15 10:20:00,28.59,28.64,28.57,28.61,674600.0,22.5501,22.5895,22.5343,22.5659,674600.0
2014-09-15 10:30:00,28.61,28.62,28.58,28.62,679000.0,22.5659,22.5738,22.5422,22.5738,679000.0
2014-09-15 10:40:00,28.62,28.63,28.57,28.58,676200.0,22.5738,22.5817,22.5343,22.5422,676200.0
2014-09-15 10:50:00,28.58,28.6,28.54,28.57,485000.0,22.5422,22.558,22.5107,22.5343,485000.0
2014-09-15 11:00:00,28.57,28.57,28.5,28.52,481000.0,22.5343,22.5343,22.4791,22.4949,481000.0
2014-09-15 11:10:00,28.52,28.55,28.46,28.47,646400.0,22.4949,22.5186,22.4476,22.4555,646400.0
2014-09-15 11:20:00,28.47,28.5,28.44,28.5,283800.0,22.4555,22.4791,22.4318,22.4791,283800.0
2014-09-15 11:30:00,28.5,28.58,28.5,28.57,319200.0,22.4791,22.5422,22.4791,22.5343,319200.0
2014-09-15 11:40:00,28.57,28.58,28.53,28.54,266000.0,22.5343,22.5422,22.5028,22.5107,266000.0
2014-09-15 11:50:00,28.54,28.55,28.49,28.5,349400.0,22.5107,22.5186,22.4712,22.4791,349400.0
2014-09-15 12:00:00,28.5,28.52,28.49,28.52,315400.0,22.4791,22.4949,22.4712,22.4949,315400.0
2014-09-15 12:10:00,28.52,28.52,28.5,28.5,366000.0,22.4949,22.4949,22.4791,22.4791,366000.0
2014-09-15 12:20:00,28.5,28.53,28.5,28.53,298400.0,22.4791,22.5028,22.4791,22.5028,298400.0
2014-09-15 12:30:00,28.53,28.53,28.5,28.5,189200.0,22.5028,22.5028,22.4791,22.4791,189200.0
2014-09-15 12:40:00,28.5,28.53,28.49,28.52,294200.0,22.4791,22.5028,22.4712,22.4949,294200.0
2014-09-15 12:50:00,28.52,28.53,28.5,28.51,223000.0,22.4949,22.5028,22.4791,22.487,223000.0
2014-09-15 13:00:00,28.51,28.52,28.5,28.52,381200.0,22.487,22.4949,22.4791,22.4949,381200.0
2014-09-15 13:10:00,28.52,28.53,28.5,28.52,317800.0,22.4949,22.5028,22.4791,22.4949,317800.0
2014-09-15 13:20:00,28.53,28.53,28.49,28.49,297000.0,22.5028,22.5028,22.4712,22.4712,297000.0
2014-09-15 13:30:00,28.5,28.52,28.49,28.5,634800.0,22.4791,22.4949,22.4712,22.4791,634800.0
2014-09-15 13:40:00,28.5,28.54,28.49,28.52,424400.0,22.4791,22.5107,22.4712,22.4949,424400.0
2014-09-15 13:50:00,28.52,28.52,28.5,28.5,420600.0,22.4949,22.4949,22.4791,22.4791,420600.0
2014-09-15 14:00:00,28.5,28.51,28.49,28.51,509400.0,22.4791,22.487,22.4712,22.487,509400.0
2014-09-15 14:10:00,28.51,28.54,28.51,28.52,307000.0,22.487,22.5107,22.487,22.4949,307000.0
2014-09-15 14:20:00,28.52,28.54,28.51,28.52,717400.0,22.4949,22.5107,22.487,22.4949,717400.0
2014-09-15 14:30:00,28.53,28.56,28.51,28.53,833600.0,22.5028,22.5264,22.487,22.5028,833600.0
2014-09-15 14:40:00,28.53,28.54,28.52,28.53,346000.0,22.5028,22.5107,22.4949,22.5028,346000.0
2014-09-15 14:50:00,28.53,28.53,28.51,28.53,206600.0,22.5028,22.5028,22.487,22.5028,206600.0
2014-09-15 15:00:00,28.52,28.54,28.52,28.52,455600.0,22.4949,22.5107,22.4949,22.4949,455600.0
2014-09-15 15:10:00,28.52,28.53,28.5,28.52,514200.0,22.4949,22.5028,22.4791,22.4949,514200.0
2014-09-15 15:20:00,28.52,28.52,28.5,28.5,524400.0,22.4949,22.4949,22.4791,22.4791,524400.0
2014-09-15 15:30:00,28.5,28.52,28.49,28.52,354400.0,22.4791,22.4949,22.4712,22.4949,354400.0
2014-09-15 15:40:00,28.52,28.52,28.48,28.5,464400.0,22.4949,22.4949,22.4633,22.4791,464400.0
2014-09-15 15:50:00,28.5,28.52,28.48,28.52,1296000.0,22.4791,22.4949,22.4633,22.4949,1296000.0
2014-09-16 09:30:00,28.53,28.53,28.42,28.43,839600.0,22.5028,22.5028,22.416,22.4239,839600.0
2014-09-16 09:40:00,28.43,28.47,28.42,28.46,556600.0,22.4239,22.4555,22.416,22.4476,556600.0
2014-09-16 09:50:00,28.46,28.5,28.43,28.5,642200.0,22.4476,22.4791,22.4239,22.4791,642200.0
2014-09-16 10:00:00,28.5,28.53,28.48,28.52,321800.0,22.4791,22.5028,22.4633,22.4949,321800.0
2014-09-16 10:10:00,28.52,28.53,28.49,28.49,200400.0,22.4949,22.5028,22.4712,22.4712,200400.0
2014-09-16 10:20:00,28.49,28.53,28.49,28.49,183000.0,22.4712,22.5028,22.4712,22.4712,183000.0
2014-09-16 10:30:00,28.49,28.51,28.47,28.49,197600.0,22.4712,22.487,22.4555,22.4712,197600.0
2014-09-16 10:40:00,28.49,28.49,28.46,28.48,213800.0,22.4712,22.4712,22.4476,22.4633,213800.0
2014-09-16 10:50:00,28.48,28.5,28.46,28.48,137200.0,22.4633,22.4791,22.4476,22.4633,137200.0
2014-09-16 11:00:00,28.48,28.48,28.43,28.43,329200.0,22.4633,22.4633,22.4239,22.4239,329200.0
2014-09-16 11:10:00,28.43,28.43,28.4,28.42,315600.0,22.4239,22.4239,22.4002,22.416,315600.0
2014-09-16 11:20:00,28.41,28.45,28.39,28.43,539800.0,22.4081,22.4397,22.3924,22.4239,539800.0
2014-09-16 11:30:00,28.43,28.5,28.43,28.48,244200.0,22.4239,22.4791,22.4239,22.4633,244200.0
2014-09-16 11:40:00,28.49,28.5,28.48,28.5,238600.0,22.4712,22.4791,22.4633,22.4791,238600.0
2014-09-16 11:50:00,28.49,28.53,28.49,28.49,474800.0,22.4712,22.5028,22.4712,22.4712,474800.0
2014-09-16 12:00:00,28.49,28.5,28.49,28.49,293000.0,22.4712,22.4791,22.4712,22.4712,293000.0
2014-09-16 12:10:00,28.49,28.51,28.49,28.5,180800.0,22.4712,22.487,22.4712,22.4791,180800.0
2014-09-16 12:20:00,28.5,28.55,28.5,28.54,185400.0,22.4791,22.5186,22.4791,22.5107,185400.0
2014-09-16 12:30:00,28.55,28.56,28.53,28.56,280600.0,22.5186,22.5264,22.5028,22.5264,280600.0
2014-09-16 12:40:00,28.55,28.56,28.53,28.55,312800.0,22.5186,22.5264,22.5028,22.5186,312800.0
2014-09-16 12:50:00,28.55,28.56,28.54,28.55,135200.0,22.5186,22.5264,22.5107,22.5186,135200.0
2014-09-16 13:00:00,28.55,28.6,28.55,28.59,248800.0,22.5186,22.558,22.5186,22.5501,248800.0
2014-09-16 13:10:00,28.59,28.61,28.57,28.61,186400.0,22.5501,22.5659,22.5343,22.5659,186400.0
2014-09-16 13:20:00,28.61,28.61,28.59,28.59,171800.0,22.5659,22.5659,22.5501,22.5501,171800.0
2014-09-16 13:30:00,28.59,28.61,28.59,28.6,180000.0,22.5501,22.5659,22.5501,22.558,180000.0
2014-09-16 13:40:00,28.6,28.61,28.57,28.57,383400.0,22.558,22.5659,22.5343,22.5343,383400.0
2014-09-16 13:50:00,28.57,28.57,28.46,28.5,844200.0,22.5343,22.5343,22.4476,22.4791,844200.0
2014-09-16 14:00:00,28.5,28.54,28.5,28.54,407200.0,22.4791,22.5107,22.4791,22.5107,407200.0
2014-09-16 14:10:00,28.54,28.56,28.54,28.54,204800.0,22.5107,22.5264,22.5107,22.5107,204800.0
2014-09-16 14:20:00,28.54,28.58,28.53,28.55,369600.0,22.5107,22.5422,22.5028,22.5186,369600.0
2014-09-16 14:30:00,28.55,28.57,28.55,28.56,240000.0,22.5186,22.5343,22.5186,22.5264,240000.0
2014-09-16 14:40:00,28.57,28.58,28.56,28.58,238200.0,22.5343,22.5422,22.5264,22.5422,238200.0
2014-09-16 14:50:00,28.58,28.58,28.56,28.57,135400.0,22.5422,22.5422,22.5264,22.5343,135400.0
2014-09-16 15:00:00,28.57,28.59,28.56,28.59,309600.0,22.5343,22.5501,22.5264,22.5501,309600.0
2014-09-16 15:10:00,28.59,28.59,28.57,28.58,399200.0,22.5501,22.5501,22.5343,22.5422,399200.0
2014-09-16 15:20:00,28.58,28.59,28.57,28.57,466200.0,22.5422,22.5501,22.5343,22.5343,466200.0
2014-09-16 15:30:00,28.57,28.58,28.56,28.57,352800.0,22.5343,22.5422,22.5264,22.5343,352800.0
2014-09-16 15:40:00,28.57,28.63,28.57,28.61,611800.0,22.5343,22.5817,22.5343,22.5659,611800.0
2014-09-16 15:50:00,28.61,28.64,28.61,28.61,1347400.0,22.5659,22.5895,22.5659,22.5659,1347400.0
2014-09-17 09:30:00,28.62,28.65,28.54,28.55,777800.0,22.5738,22.5974,22.5107,22.5186,777800.0
2014-09-17 09:40:00,28.55,28.6,28.53,28.56,477600.0,22.5186,22.558,22.5028,22.5264,477600.0
2014-09-17 09:50:00,28.56,28.56,28.5,28.54,385400.0,22.5264,22.5264,22.4791,22.5107,385400.0
2014-09-17 10:00:00,28.54,28.55,28.49,28.52,353200.0,22.5107,22.5186,22.4712,22.4949,353200.0
2014-09-17 10:10:00,28.52,28.53,28.5,28.5,305600.0,22.4949,22.5028,22.4791,22.4791,305600.0
2014-09-17 10:20:00,28.5,28.52,28.5,28.52,461000.0,22.4791,22.4949,22.4791,22.4949,461000.0
2014-09-17 10:30:00,28.52,28.53,28.5,28.52,362400.0,22.4949,22.5028,22.4791,22.4949,362400.0
2014-09-17 10:40:00,28.52,28.55,28.52,28.54,176600.0,22.4949,22.5186,22.4949,22.5107,176600.0
2014-09-17 10:50:00,28.54,28.56,28.53,28.55,222400.0,22.5107,22.5264,22.5028,22.5186,222400.0
2014-09-17 11:00:00,28.54,28.56,28.54,28.56,200400.0,22.5107,22.5264,22.5107,22.5264,200400.0
2014-09-17 11:10:00,28.57,28.59,28.56,28.59,209600.0,22.5343,22.5501,22.5264,22.5501,209600.0
2014-09-17 11:20:00,28.59,28.59,28.57,28.59,282200.0,22.5501,22.5501,22.5343,22.5501,282200.0
2014-09-17 11:30:00,28.59,28.59,28.54,28.55,228800.0,22.5501,22.5501,22.5107,22.5186,228800.0
2014-09-17 11:40:00,28.55,28.57,28.55,28.56,254000.0,22.5186,22.5343,22.5186,22.5264,254000.0
2014-09-17 11:50:00,28.56,28.57,28.55,28.55,207800.0,22.5264,22.5343,22.5186,22.5186,207800.0
2014-09-17 12:00:00,28.55,28.56,28.55,28.55,272000.0,22.5186,22.5264,22.5186,22.5186,272000.0
2014-09-17 12:10:00,28.55,28.56,28.53,28.53,183800.0,22.5186,22.5264,22.5028,22.5028,183800.0
2014-09-17 12:20:00,28.53,28.53,28.49,28.5,364400.0,22.5028,22.5028,22.4712,22.4791,364400.0
2014-09-17 12:30:00,28.5,28.52,28.49,28.5,303600.0,22.4791,22.4949,22.4712,22.4791,303600.0
2014-09-17 12:40:00,28.5,28.52,28.5,28.5,133400.0,22.4791,22.4949,22.4791,22.4791,133400.0
2014-09-17 12:50:00,28.5,28.51,28.5,28.5,228600.0,22.4791,22.487,22.4791,22.4791,228600.0
2014-09-17 13:00:00,28.5,28.5,28.46,28.47,218400.0,22.4791,22.4791,22.4476,22.4555,218400.0
2014-09-17 13:10:00,28.47,28.48,28.43,28.47,194600.0,22.4555,22.4633,22.4239,22.4555,194600.0
2014-09-17 13:20:00,28.47,28.47,28.44,28.45,177200.0,22.4555,22.4555,22.4318,22.4397,177200.0
2014-09-17 13:30:00,28.45,28.47,28.42,28.47,262000.0,22.4397,22.4555,22.416,22.4555,262000.0
2014-09-17 13:40:00,28.47,28.5,28.46,28.5,228400.0,22.4555,22.4791,22.4476,22.4791,228400.0
2014-09-17 13:50:00,28.5,28.56,28.5,28.5,542400.0,22.4791,22.5264,22.4791,22.4791,542400.0
2014-09-17 14:00:00,28.51,28.63,28.41,28.5,1671800.0,22.487,22.5817,22.4081,22.4791,1671800.0
2014-09-17 14:10:00,28.5,28.64,28.5,28.61,874600.0,22.4791,22.5895,22.4791,22.5659,874600.0
2014-09-17 14:20:00,28.61,28.67,28.59,28.64,472800.0,22.5659,22.6132,22.5501,22.5895,472800.0
2014-09-17 14:30:00,28.64,28.65,28.6,28.6,330400.0,22.5895,22.5974,22.558,22.558,330400.0
2014-09-17 14:40:00,28.6,28.62,28.57,28.61,734600.0,22.558,22.5738,22.5343,22.5659,734600.0
2014-09-17 14:50:00,28.61,28.66,28.61,28.65,424000.0,22.5659,22.6053,22.5659,22.5974,424000.0
2014-09-17 15:00:00,28.65,28.68,28.64,28.67,614200.0,22.5974,22.6211,22.5895,22.6132,614200.0
2014-09-17 15:10:00,28.67,28.68,28.65,28.65,467200.0,22.6132,22.6211,22.5974,22.5974,467200.0
2014-09-17 15:20:00,28.65,28.65,28.58,28.61,612600.0,22.5974,22.5974,22.5422,22.5659,612600.0
2014-09-17 15:30:00,28.6,28.61,28.55,28.56,623800.0,22.558,22.5659,22.5186,22.5264,623800.0
2014-09-17 15:40:00,28.56,28.57,28.52,28.52,505800.0,22.5264,22.5343,22.4949,22.4949,505800.0
2014-09-17 15:50:00,28.53,28.57,28.53,28.54,1346800.0,22.5028,22.5343,22.5028,22.5107,1346800.0
2014-09-18 09:30:00,28.55,28.62,28.42,28.47,747200.0,22.5186,22.5738,22.416,22.4555,747200.0
2014-09-18 09:40:00,28.46,28.51,28.45,28.46,360400.0,22.4476,22.487,22.4397,22.4476,360400.0
2014-09-18 09:50:00,28.46,28.54,28.45,28.54,635400.0,22.4476,22.5107,22.4397,22.5107,635400.0
2014-09-18 10:00:00,28.53,28.58,28.52,28.57,415400.0,22.5028,22.5422,22.4949,22.5343,415400.0
2014-09-18 10:10:00,28.57,28.59,28.55,28.56,631800.0,22.5343,22.5501,22.5186,22.5264,631800.0
2014-09-18 10:20:00,28.56,28.57,28.53,28.56,421800.0,22.5264,22.5343,22.5028,22.5264,421800.0
2014-09-18 10:30:00,28.56,28.63,28.56,28.63,396400.0,22.5264,22.5817,22.5264,22.5817,396400.0
2014-09-18 10:40:00,28.63,28.67,28.61,28.67,348200.0,22.5817,22.6132,22.5659,22.6132,348200.0
2014-09-18 10:50:00,28.67,28.68,28.64,28.65,273800.0,22.6132,22.6211,22.5895,22.5974,273800.0
2014-09-18 11:00:00,28.65,28.65,28.61,28.63,225200.0,22.5974,22.5974,22.5659,22.5817,225200.0
2014-09-18 11:10:00,28.64,28.65,28.61,28.61,101400.0,22.5895,22.5974,22.5659,22.5659,101400.0
2014-09-18 11:20:00,28.61,28.62,28.6,28.61,149600.0,22.5659,22.5738,22.558,22.5659,149600.0
2014-09-18 11:30:00,28.61,28.62,28.59,28.59,339800.0,22.5659,22.5738,22.5501,22.5501,339800.0
2014-09-18 11:40:00,28.59,28.6,28.58,28.6,473200.0,22.5501,22.558,22.5422,22.558,473200.0
2014-09-18 11:50:00,28.6,28.6,28.55,28.56,388400.0,22.558,22.558,22.5186,22.5264,388400.0
2014-09-18 12:00:00,28.56,28.57,28.54,28.55,181800.0,22.5264,22.5343,22.5107,22.5186,181800.0
2014-09-18 12:10:00,28.54,28.55,28.5,28.51,301600.0,22.5107,22.5186,22.4791,22.487,301600.0
2014-09-18 12:20:00,28.51,28.52,28.5,28.5,376400.0,22.487,22.4949,22.4791,22.4791,376400.0
2014-09-18 12:30:00,28.51,28.51,28.49,28.5,225600.0,22.487,22.487,22.4712,22.4791,225600.0
2014-09-18 12:40:00,28.5,28.52,28.5,28.52,154400.0,22.4791,22.4949,22.4791,22.4949,154400.0
2014-09-18 12:50:00,28.51,28.52,28.5,28.5,167400.0,22.487,22.4949,22.4791,22.4791,167400.0
2014-09-18 13:00:00,28.5,28.51,28.49,28.49,262800.0,22.4791,22.487,22.4712,22.4712,262800.0
2014-09-18 13:10:00,28.49,28.5,28.49,28.49,249400.0,22.4712,22.4791,22.4712,22.4712,249400.0
2014-09-18 13:20:00,28.49,28.5,28.48,28.49,111800.0,22.4712,22.4791,22.4633,22.4712,111800.0
2014-09-18 13:30:00,28.49,28.49,28.44,28.44,377800.0,22.4712,22.4712,22.4318,22.4318,377800.0
2014-09-18 13:40:00,28.43,28.45,28.42,28.43,439600.0,22.4239,22.4397,22.416,22.4239,439600.0
2014-09-18 13:50:00,28.43,28.43,28.4,28.41,507400.0,22.4239,22.4239,22.4002,22.4081,507400.0
2014-09-18 14:00:00,28.41,28.45,28.41,28.45,214400.0,22.4081,22.4397,22.4081,22.4397,214400.0
2014-09-18 14:10:00,28.45,28.47,28.44,28.45,247800.0,22.4397,22.4555,22.4318,22.4397,247800.0
2014-09-18 14:20:00,28.45,28.45,28.42,28.42,222600.0,22.4397,22.4397,22.416,22.416,222600.0
2014-09-18 14:30:00,28.43,28.43,28.41,28.42,431600.0,22.4239,22.4239,22.4081,22.416,431600.0
2014-09-18 14:40:00,28.42,28.42,28.41,28.41,235800.0,22.416,22.416,22.4081,22.4081,235800.0
2014-09-18 14:50:00,28.41,28.41,28.39,28.39,410400.0,22.4081,22.4081,22.3924,22.3924,410400.0
2014-09-18 15:00:00,28.39,28.4,28.38,28.39,523000.0,22.3924,22.4002,22.3845,22.3924,523000.0
2014-09-18 15:10:00,28.39,28.39,28.37,28.39,641800.0,22.3924,22.3924,22.3766,22.3924,641800.0
2014-09-18 15:20:00,28.39,28.39,28.36,28.39,305600.0,22.3924,22.3924,22.3687,22.3924,305600.0
2014-09-18 15:30:00,28.38,28.42,28.38,28.42,645600.0,22.3845,22.416,22.3845,22.416,645600.0
2014-09-18 15:40:00,28.42,28.42,28.4,28.42,627800.0,22.416,22.416,22.4002,22.416,627800.0
2014-09-18 15:50:00,28.42,28.43,28.41,28.43,1634800.0,22.416,22.4239,22.4081,22.4239,1634800.0
2014-09-19 09:30:00,28.63,28.64,28.49,28.5,9450000.0,22.5817,22.5895,22.4712,22.4791,9450000.0
2014-09-19 09:40:00,28.5,28.5,28.37,28.39,709800.0,22.4791,22.4791,22.3766,22.3924,709800.0
2014-09-19 09:50:00,28.39,28.47,28.36,28.36,665200.0,22.3924,22.4555,22.3687,22.3687,665200.0
2014-09-19 10:00:00,28.36,28.48,28.36,28.47,763000.0,22.3687,22.4633,22.3687,22.4555,763000.0
2014-09-19 10:10:00,28.47,28.47,28.36,28.47,1131800.0,22.4555,22.4555,22.3687,22.4555,1131800.0
2014-09-19 10:20:00,28.47,28.5,28.46,28.47,740000.0,22.4555,22.4791,22.4476,22.4555,740000.0
2014-09-19 10:30:00,28.47,28.49,28.45,28.48,313200.0,22.4555,22.4712,22.4397,22.4633,313200.0
2014-09-19 10:40:00,28.48,28.5,28.44,28.46,554000.0,22.4633,22.4791,22.4318,22.4476,554000.0
2014-09-19 10:50:00,28.47,28.48,28.41,28.41,622400.0,22.4555,22.4633,22.4081,22.4081,622400.0
2014-09-19 11:00:00,28.41,28.46,28.4,28.46,351200.0,22.4081,22.4476,22.4002,22.4476,351200.0
2014-09-19 11:10:00,28.46,28.49,28.45,28.49,424000.0,22.4476,22.4712,22.4397,22.4712,424000.0
2014-09-19 11:20:00,28.49,28.5,28.48,28.5,475000.0,22.4712,22.4791,22.4633,22.4791,475000.0
2014-09-19 11:30:00,28.5,28.5,28.45,28.47,327400.0,22.4791,22.4791,22.4397,22.4555,327400.0
2014-09-19 11:40:00,28.47,28.49,28.45,28.46,317000.0,22.4555,22.4712,22.4397,22.4476,317000.0
2014-09-19 11:50:00,28.46,28.47,28.42,28.47,471000.0,22.4476,22.4555,22.416,22.4555,471000.0
2014-09-19 12:00:00,28.47,28.48,28.4,28.42,469600.0,22.4555,22.4633,22.4002,22.416,469600.0
2014-09-19 12:10:00,28.42,28.42,28.35,28.37,801600.0,22.416,22.416,22.3608,22.3766,801600.0
2014-09-19 12:20:00,28.37,28.41,28.34,28.38,970400.0,22.3766,22.4081,22.3529,22.3845,970400.0
2014-09-19 12:30:00,28.38,28.41,28.36,28.4,280800.0,22.3845,22.4081,22.3687,22.4002,280800.0
2014-09-19 12:40:00,28.4,28.4,28.37,28.37,287000.0,22.4002,22.4002,22.3766,22.3766,287000.0
2014-09-19 12:50:00,28.37,28.38,28.35,28.38,236200.0,22.3766,22.3845,22.3608,22.3845,236200.0
2014-09-19 13:00:00,28.38,28.38,28.3,28.31,475800.0,22.3845,22.3845,22.3214,22.3293,475800.0
2014-09-19 13:10:00,28.32,28.32,28.3,28.31,263600.0,22.3371,22.3371,22.3214,22.3293,263600.0
2014-09-19 13:20:00,28.31,28.32,28.26,28.27,677000.0,22.3293,22.3371,22.2898,22.2977,677000.0
2014-09-19 13:30:00,28.27,28.28,28.25,28.27,698600.0,22.2977,22.3056,22.2819,22.2977,698600.0
2014-09-19 13:40:00,28.27,28.29,28.26,28.28,604200.0,22.2977,22.3135,22.2898,22.3056,604200.0
2014-09-19 13:50:00,28.28,28.31,28.28,28.3,386600.0,22.3056,22.3293,22.3056,22.3214,386600.0
2014-09-19 14:00:00,28.3,28.34,28.3,28.34,347000.0,22.3214,22.3529,22.3214,22.3529,347000.0
2014-09-19 14:10:00,28.33,28.38,28.33,28.38,265600.0,22.345,22.3845,22.345,22.3845,265600.0
2014-09-19 14:20:00,28.38,28.43,28.38,28.42,458400.0,22.3845,22.4239,22.3845,22.416,458400.0
2014-09-19 14:30:00,28.41,28.43,28.4,28.43,241000.0,22.4081,22.4239,22.4002,22.4239,241000.0
2014-09-19 14:40:00,28.43,28.46,28.43,28.43,843000.0,22.4239,22.4476,22.4239,22.4239,843000.0
2014-09-19 14:50:00,28.43,28.44,28.39,28.4,660400.0,22.4239,22.4318,22.3924,22.4002,660400.0
2014-09-19 15:00:00,28.4,28.4,28.38,28.39,321200.0,22.4002,22.4002,22.3845,22.3924,321200.0
2014-09-19 15:10:00,28.39,28.4,28.37,28.37,589600.0,22.3924,22.4002,22.3766,22.3766,589600.0
2014-09-19 15:20:00,28.37,28.41,28.37,28.4,358400.0,22.3766,22.4081,22.3766,22.4002,358400.0
2014-09-19 15:30:00,28.4,28.42,28.4,28.41,539000.0,22.4002,22.416,22.4002,22.4081,539000.0
2014-09-19 15:40:00,28.41,28.42,28.4,28.41,1323600.0,22.4081,22.416,22.4002,22.4081,1323600.0
2014-09-19 15:50:00,28.41,28.45,28.36,28.37,2072800.0,22.4081,22.4397,22.3687,22.3766,2072800.0
2014-09-22 09:30:00,28.27,28.35,28.16,28.18,960400.0,22.2977,22.3608,22.211,22.2267,960400.0
2014-09-22 09:40:00,28.18,28.2,28.1,28.14,763000.0,22.2267,22.2425,22.1636,22.1952,763000.0
2014-09-22 09:50:00,28.14,28.14,28.06,28.06,548600.0,22.1952,22.1952,22.1321,22.1321,548600.0
2014-09-22 10:00:00,28.06,28.07,28.04,28.06,748600.0,22.1321,22.14,22.1163,22.1321,748600.0
2014-09-22 10:10:00,28.07,28.08,28.0,28.03,943600.0,22.14,22.1479,22.0848,22.1084,943600.0
2014-09-22 10:20:00,28.02,28.06,28.0,28.0,912000.0,22.1005,22.1321,22.0848,22.0848,912000.0
2014-09-22 10:30:00,28.0,28.01,27.93,27.97,710600.0,22.0848,22.0926,22.0295,22.0611,710600.0
2014-09-22 10:40:00,27.97,27.98,27.9,27.96,1787800.0,22.0611,22.069,22.0059,22.0532,1787800.0
2014-09-22 10:50:00,27.96,27.97,27.82,27.86,1097600.0,22.0532,22.0611,21.9428,21.9743,1097600.0
2014-09-22 11:00:00,27.86,27.86,27.75,27.76,1186000.0,21.9743,21.9743,21.8876,21.8955,1186000.0
2014-09-22 11:10:00,27.76,27.76,27.7,27.75,1411000.0,21.8955,21.8955,21.8481,21.8876,1411000.0
2014-09-22 11:20:00,27.75,27.85,27.75,27.85,609200.0,21.8876,21.9664,21.8876,21.9664,609200.0
2014-09-22 11:30:00,27.85,27.91,27.84,27.9,531600.0,21.9664,22.0138,21.9586,22.0059,531600.0
2014-09-22 11:40:00,27.9,27.92,27.84,27.86,528400.0,22.0059,22.0217,21.9586,21.9743,528400.0
2014-09-22 11:50:00,27.86,27.86,27.82,27.86,243800.0,21.9743,21.9743,21.9428,21.9743,243800.0
2014-09-22 12:00:00,27.86,27.86,27.81,27.82,293400.0,21.9743,21.9743,21.9349,21.9428,293400.0
2014-09-22 12:10:00,27.82,27.85,27.81,27.84,218000.0,21.9428,21.9664,21.9349,21.9586,218000.0
2014-09-22 12:20:00,27.84,27.84,27.82,27.83,165600.0,21.9586,21.9586,21.9428,21.9507,165600.0
2014-09-22 12:30:00,27.83,27.83,27.79,27.81,248000.0,21.9507,21.9507,21.9191,21.9349,248000.0
2014-09-22 12:40:00,27.81,27.85,27.8,27.85,179200.0,21.9349,21.9664,21.927,21.9664,179200.0
2014-09-22 12:50:00,27.85,27.86,27.84,27.85,360000.0,21.9664,21.9743,21.9586,21.9664,360000.0
2014-09-22 13:00:00,27.85,27.88,27.85,27.88,273400.0,21.9664,21.9901,21.9664,21.9901,273400.0
2014-09-22 13:10:00,27.88,27.9,27.84,27.9,343800.0,21.9901,22.0059,21.9586,22.0059,343800.0
2014-09-22 13:20:00,27.89,27.92,27.88,27.9,418200.0,21.998,22.0217,21.9901,22.0059,418200.0
2014-09-22 13:30:00,27.9,27.92,27.9,27.9,414800.0,22.0059,22.0217,22.0059,22.0059,414800.0
2014-09-22 13:40:00,27.9,27.93,27.9,27.92,892000.0,22.0059,22.0295,22.0059,22.0217,892000.0
2014-09-22 13:50:00,27.92,27.93,27.88,27.89,431800.0,22.0217,22.0295,21.9901,21.998,431800.0
2014-09-22 14:00:00,27.89,27.9,27.86,27.86,399200.0,21.998,22.0059,21.9743,21.9743,399200.0
2014-09-22 14:10:00,27.86,27.88,27.86,27.86,507000.0,21.9743,21.9901,21.9743,21.9743,507000.0
2014-09-22 14:20:00,27.86,27.89,27.83,27.84,363000.0,21.9743,21.998,21.9507,21.9586,363000.0
2014-09-22 14:30:00,27.84,27.88,27.84,27.86,252800.0,21.9586,21.9901,21.9586,21.9743,252800.0
2014-09-22 14:40:00,27.86,27.89,27.86,27.89,368400.0,21.9743,21.998,21.9743,21.998,368400.0
2014-09-22 14:50:00,27.89,27.9,27.86,27.86,441800.0,21.998,22.0059,21.9743,21.9743,441800.0
2014-09-22 15:00:00,27.86,27.88,27.86,27.88,265000.0,21.9743,21.9901,21.9743,21.9901,265000.0
2014-09-22 15:10:00,27.88,27.88,27.86,27.87,392000.0,21.9901,21.9901,21.9743,21.9822,392000.0
2014-09-22 15:20:00,27.88,27.9,27.88,27.9,205200.0,21.9901,22.0059,21.9901,22.0059,205200.0
2014-09-22 15:30:00,27.9,27.91,27.88,27.91,450400.0,22.0059,22.0138,21.9901,22.0138,450400.0
2014-09-22 15:40:00,27.91,27.93,27.91,27.93,595800.0,22.0138,22.0295,22.0138,22.0295,595800.0
2014-09-22 15:50:00,27.93,27.95,27.92,27.93,1984800.0,22.0295,22.0453,22.0217,22.0295,1984800.0
2014-09-23 09:30:00,28.0,28.0,27.71,27.76,1096400.0,22.0848,22.0848,21.856,21.8955,1096400.0
2014-09-23 09:40:00,27.77,27.84,27.75,27.75,656200.0,21.9033,21.9586,21.8876,21.8876,656200.0
2014-09-23 09:50:00,27.76,27.81,27.75,27.79,537400.0,21.8955,21.9349,21.8876,21.9191,537400.0
2014-09-23 10:00:00,27.79,27.83,27.74,27.75,1073000.0,21.9191,21.9507,21.8797,21.8876,1073000.0
2014-09-23 10:10:00,27.75,27.75,27.66,27.68,1521800.0,21.8876,21.8876,21.8166,21.8324,1521800.0
2014-09-23 10:20:00,27.68,27.75,27.68,27.71,372000.0,21.8324,21.8876,21.8324,21.856,372000.0
2014-09-23 10:30:00,27.71,27.72,27.67,27.68,527600.0,21.856,21.8639,21.8245,21.8324,527600.0
2014-09-23 10:40:00,27.68,27.7,27.67,27.69,409400.0,21.8324,21.8481,21.8245,21.8402,409400.0
2014-09-23 10:50:00,27.69,27.71,27.65,27.67,472400.0,21.8402,21.856,21.8087,21.8245,472400.0
2014-09-23 11:00:00,27.67,27.7,27.66,27.69,389200.0,21.8245,21.8481,21.8166,21.8402,389200.0
2014-09-23 11:10:00,27.7,27.7,27.65,27.66,208400.0,21.8481,21.8481,21.8087,21.8166,208400.0
2014-09-23 11:20:00,27.66,27.71,27.64,27.65,316600.0,21.8166,21.856,21.8008,21.8087,316600.0
2014-09-23 11:30:00,27.65,27.68,27.63,27.64,589000.0,21.8087,21.8324,21.7929,21.8008,589000.0
2014-09-23 11:40:00,27.65,27.66,27.64,27.65,414000.0,21.8087,21.8166,21.8008,21.8087,414000.0
2014-09-23 11:50:00,27.65,27.66,27.61,27.61,297400.0,21.8087,21.8166,21.7771,21.7771,297400.0
2014-09-23 12:00:00,27.61,27.61,27.56,27.56,255400.0,21.7771,21.7771,21.7377,21.7377,255400.0
2014-09-23 12:10:00,27.56,27.6,27.56,27.57,286000.0,21.7377,21.7693,21.7377,21.7456,286000.0
2014-09-23 12:20:00,27.58,27.58,27.55,27.56,280000.0,21.7535,21.7535,21.7298,21.7377,280000.0
2014-09-23 12:30:00,27.56,27.61,27.56,27.58,308600.0,21.7377,21.7771,21.7377,21.7535,308600.0
2014-09-23 12:40:00,27.59,27.61,27.57,27.57,160600.0,21.7614,21.7771,21.7456,21.7456,160600.0
2014-09-23 12:50:00,27.57,27.61,27.57,27.61,347600.0,21.7456,21.7771,21.7456,21.7771,347600.0
2014-09-23 13:00:00,27.61,27.62,27.57,27.58,281200.0,21.7771,21.785,21.7456,21.7535,281200.0
2014-09-23 13:10:00,27.58,27.6,27.56,27.57,205200.0,21.7535,21.7693,21.7377,21.7456,205200.0
2014-09-23 13:20:00,27.57,27.6,27.57,27.6,687200.0,21.7456,21.7693,21.7456,21.7693,687200.0
2014-09-23 13:30:00,27.6,27.63,27.59,27.62,327400.0,21.7693,21.7929,21.7614,21.785,327400.0
2014-09-23 13:40:00,27.62,27.63,27.6,27.6,128800.0,21.785,21.7929,21.7693,21.7693,128800.0
2014-09-23 13:50:00,27.6,27.6,27.53,27.55,353200.0,21.7693,21.7693,21.714,21.7298,353200.0
2014-09-23 14:00:00,27.55,27.56,27.5,27.52,459200.0,21.7298,21.7377,21.6904,21.7062,459200.0
2014-09-23 14:10:00,27.52,27.55,27.5,27.51,337600.0,21.7062,21.7298,21.6904,21.6983,337600.0
2014-09-23 14:20:00,27.51,27.53,27.48,27.53,517800.0,21.6983,21.714,21.6746,21.714,517800.0
2014-09-23 14:30:00,27.53,27.54,27.49,27.52,301600.0,21.714,21.7219,21.6825,21.7062,301600.0
2014-09-23 14:40:00,27.52,27.52,27.49,27.49,359000.0,21.7062,21.7062,21.6825,21.6825,359000.0
2014-09-23 14:50:00,27.49,27.53,27.49,27.51,607000.0,21.6825,21.714,21.6825,21.6983,607000.0
2014-09-23 15:00:00,27.5,27.54,27.48,27.49,497200.0,21.6904,21.7219,21.6746,21.6825,497200.0
2014-09-23 15:10:00,27.49,27.51,27.49,27.5,418600.0,21.6825,21.6983,21.6825,21.6904,418600.0
2014-09-23 15:20:00,27.5,27.54,27.49,27.52,1081600.0,21.6904,21.7219,21.6825,21.7062,1081600.0
2014-09-23 15:30:00,27.52,27.56,27.51,27.56,1816600.0,21.7062,21.7377,21.6983,21.7377,1816600.0
2014-09-23 15:40:00,27.56,27.57,27.53,27.53,801400.0,21.7377,21.7456,21.714,21.714,801400.0
2014-09-23 15:50:00,27.54,27.55,27.48,27.48,1488000.0,21.7219,21.7298,21.6746,21.6746,1488000.0
2014-09-24 09:30:00,27.49,27.57,27.44,27.45,548000.0,21.6825,21.7456,21.6431,21.6509,548000.0
2014-09-24 09:40:00,27.46,27.46,27.28,27.29,722000.0,21.6588,21.6588,21.5169,21.5247,722000.0
2014-09-24 09:50:00,27.29,27.3,27.23,27.25,906200.0,21.5247,21.5326,21.4774,21.4932,906200.0
2014-09-24 10:00:00,27.25,27.26,27.16,27.2,1435200.0,21.4932,21.5011,21.4222,21.4538,1435200.0
2014-09-24 10:10:00,27.2,27.2,27.15,27.16,952600.0,21.4538,21.4538,21.4143,21.4222,952600.0
2014-09-24 10:20:00,27.16,27.18,27.1,27.15,1439800.0,21.4222,21.438,21.3749,21.4143,1439800.0
2014-09-24 10:30:00,27.15,27.16,27.11,27.11,991200.0,21.4143,21.4222,21.3828,21.3828,991200.0
2014-09-24 10:40:00,27.12,27.13,27.08,27.11,1094200.0,21.3907,21.3985,21.3591,21.3828,1094200.0
2014-09-24 10:50:00,27.1,27.11,27.07,27.11,973200.0,21.3749,21.3828,21.3512,21.3828,973200.0
2014-09-24 11:00:00,27.12,27.25,27.11,27.25,417600.0,21.3907,21.4932,21.3828,21.4932,417600.0
2014-09-24 11:10:00,27.24,27.25,27.23,27.24,499800.0,21.4853,21.4932,21.4774,21.4853,499800.0
2014-09-24 11:20:00,27.24,27.34,27.24,27.33,524000.0,21.4853,21.5642,21.4853,21.5563,524000.0
2014-09-24 11:30:00,27.33,27.35,27.31,27.35,264200.0,21.5563,21.5721,21.5405,21.5721,264200.0
2014-09-24 11:40:00,27.35,27.36,27.32,27.32,235800.0,21.5721,21.58,21.5484,21.5484,235800.0
2014-09-24 11:50:00,27.32,27.34,27.31,27.33,253000.0,21.5484,21.5642,21.5405,21.5563,253000.0
2014-09-24 12:00:00,27.33,27.33,27.26,27.27,403200.0,21.5563,21.5563,21.5011,21.509,403200.0
2014-09-24 12:10:00,27.26,27.28,27.25,27.25,436200.0,21.5011,21.5169,21.4932,21.4932,436200.0
2014-09-24 12:20:00,27.25,27.26,27.23,27.24,431000.0,21.4932,21.5011,21.4774,21.4853,431000.0
2014-09-24 12:30:00,27.24,27.24,27.21,27.22,343800.0,21.4853,21.4853,21.4616,21.4695,343800.0
2014-09-24 12:40:00,27.23,27.23,27.18,27.18,350000.0,21.4774,21.4774,21.438,21.438,350000.0
2014-09-24 12:50:00,27.18,27.19,27.16,27.17,515000.0,21.438,21.4459,21.4222,21.4301,515000.0
2014-09-24 13:00:00,27.18,27.23,27.18,27.22,303000.0,21.438,21.4774,21.438,21.4695,303000.0
2014-09-24 13:10:00,27.22,27.24,27.22,27.23,226800.0,21.4695,21.4853,21.4695,21.4774,226800.0
2014-09-24 13:20:00,27.23,27.25,27.23,27.24,512800.0,21.4774,21.4932,21.4774,21.4853,512800.0
2014-09-24 13:30:00,27.24,27.26,27.24,27.26,528000.0,21.4853,21.5011,21.4853,21.5011,528000.0
2014-09-24 13:40:00,27.26,27.28,27.25,27.27,548800.0,21.5011,21.5169,21.4932,21.509,548800.0
2014-09-24 13:50:00,27.27,27.28,27.21,27.24,814400.0,21.509,21.5169,21.4616,21.4853,814400.0
2014-09-24 14:00:00,27.24,27.31,27.23,27.31,823600.0,21.4853,21.5405,21.4774,21.5405,823600.0
2014-09-24 14:10:00,27.31,27.31,27.25,27.27,520200.0,21.5405,21.5405,21.4932,21.509,520200.0
2014-09-24 14:20:00,27.27,27.32,27.26,27.32,318400.0,21.509,21.5484,21.5011,21.5484,318400.0
2014-09-24 14:30:00,27.31,27.34,27.28,27.3,429600.0,21.5405,21.5642,21.5169,21.5326,429600.0
2014-09-24 14:40:00,27.3,27.34,27.3,27.33,250000.0,21.5326,21.5642,21.5326,21.5563,250000.0
2014-09-24 14:50:00,27.33,27.34,27.32,27.33,238400.0,21.5563,21.5642,21.5484,21.5563,238400.0
2014-09-24 15:00:00,27.34,27.39,27.33,27.39,513000.0,21.5642,21.6036,21.5563,21.6036,513000.0
2014-09-24 15:10:00,27.39,27.43,27.38,27.43,585000.0,21.6036,21.6352,21.5957,21.6352,585000.0
2014-09-24 15:20:00,27.43,27.47,27.43,27.43,600400.0,21.6352,21.6667,21.6352,21.6352,600400.0
2014-09-24 15:30:00,27.43,27.46,27.43,27.45,403200.0,21.6352,21.6588,21.6352,21.6509,403200.0
2014-09-24 15:40:00,27.45,27.46,27.43,27.45,828000.0,21.6509,21.6588,21.6352,21.6509,828000.0
2014-09-24 15:50:00,27.45,27.47,27.42,27.43,1545800.0,21.6509,21.6667,21.6273,21.6352,1545800.0
2014-09-25 09:30:00,27.41,27.42,27.29,27.34,589000.0,21.6194,21.6273,21.5247,21.5642,589000.0
2014-09-25 09:40:00,27.34,27.35,27.23,27.25,577800.0,21.5642,21.5721,21.4774,21.4932,577800.0
2014-09-25 09:50:00,27.25,27.25,27.11,27.12,874400.0,21.4932,21.4932,21.3828,21.3907,874400.0
2014-09-25 10:00:00,27.13,27.19,27.11,27.18,533000.0,21.3985,21.4459,21.3828,21.438,533000.0
2014-09-25 10:10:00,27.18,27.18,27.07,27.1,663000.0,21.438,21.438,21.3512,21.3749,663000.0
2014-09-25 10:20:00,27.09,27.1,27.02,27.06,807600.0,21.367,21.3749,21.3118,21.3433,807600.0
2014-09-25 10:30:00,27.06,27.07,27.0,27.05,847000.0,21.3433,21.3512,21.296,21.3354,847000.0
2014-09-25 10:40:00,27.05,27.06,26.99,27.01,710800.0,21.3354,21.3433,21.2881,21.3039,710800.0
2014-09-25 10:50:00,27.0,27.02,26.98,27.0,525400.0,21.296,21.3118,21.2802,21.296,525400.0
2014-09-25 11:00:00,27.0,27.03,26.98,27.03,1157000.0,21.296,21.3197,21.2802,21.3197,1157000.0
2014-09-25 11:10:00,27.02,27.02,26.96,26.97,457600.0,21.3118,21.3118,21.2645,21.2723,457600.0
2014-09-25 11:20:00,26.97,27.03,26.96,27.03,509400.0,21.2723,21.3197,21.2645,21.3197,509400.0
2014-09-25 11:30:00,27.02,27.03,26.98,27.01,700800.0,21.3118,21.3197,21.2802,21.3039,700800.0
2014-09-25 11:40:00,27.0,27.0,26.95,26.95,434400.0,21.296,21.296,21.2566,21.2566,434400.0
2014-09-25 11:50:00,26.95,26.99,26.93,26.95,375000.0,21.2566,21.2881,21.2408,21.2566,375000.0
2014-09-25 12:00:00,26.94,27.0,26.94,26.98,320800.0,21.2487,21.296,21.2487,21.2802,320800.0
2014-09-25 12:10:00,26.98,27.02,26.97,26.98,543600.0,21.2802,21.3118,21.2723,21.2802,543600.0
2014-09-25 12:20:00,26.98,26.99,26.91,26.91,836600.0,21.2802,21.2881,21.225,21.225,836600.0
2014-09-25 12:30:00,26.91,26.96,26.9,26.95,346200.0,21.225,21.2645,21.2171,21.2566,346200.0
2014-09-25 12:40:00,26.95,26.95,26.88,26.9,388600.0,21.2566,21.2566,21.2014,21.2171,388600.0
2014-09-25 12:50:00,26.9,26.93,26.9,26.93,159200.0,21.2171,21.2408,21.2171,21.2408,159200.0
2014-09-25 13:00:00,26.93,26.95,26.91,26.95,394400.0,21.2408,21.2566,21.225,21.2566,394400.0
2014-09-25 13:10:00,26.94,26.98,26.94,26.98,420000.0,21.2487,21.2802,21.2487,21.2802,420000.0
2014-09-25 13:20:00,26.98,26.99,26.96,26.98,462800.0,21.2802,21.2881,21.2645,21.2802,462800.0
2014-09-25 13:30:00,26.98,26.99,26.96,26.99,364000.0,21.2802,21.2881,21.2645,21.2881,364000.0
2014-09-25 13:40:00,26.99,27.0,26.96,26.98,427200.0,21.2881,21.296,21.2645,21.2802,427200.0
2014-09-25 13:50:00,26.98,26.99,26.91,26.93,581400.0,21.2802,21.2881,21.225,21.2408,581400.0
2014-09-25 14:00:00,26.93,26.98,26.92,26.97,354200.0,21.2408,21.2802,21.2329,21.2723,354200.0
2014-09-25 14:10:00,26.97,27.0,26.95,27.0,411800.0,21.2723,21.296,21.2566,21.296,411800.0
2014-09-25 14:20:00,27.0,27.0,26.98,26.99,260600.0,21.296,21.296,21.2802,21.2881,260600.0
2014-09-25 14:30:00,26.99,27.0,26.98,26.99,513800.0,21.2881,21.296,21.2802,21.2881,513800.0
2014-09-25 14:40:00,26.99,27.04,26.98,27.02,630400.0,21.2881,21.3276,21.2802,21.3118,630400.0
2014-09-25 14:50:00,27.02,27.03,26.98,27.02,621600.0,21.3118,21.3197,21.2802,21.3118,621600.0
2014-09-25 15:00:00,27.02,27.03,26.98,27.01,444000.0,21.3118,21.3197,21.2802,21.3039,444000.0
2014-09-25 15:10:00,27.0,27.04,27.0,27.02,549200.0,21.296,21.3276,21.296,21.3118,549200.0
2014-09-25 15:20:00,27.02,27.02,26.96,26.98,628000.0,21.3118,21.3118,21.2645,21.2802,628000.0
2014-09-25 15:30:00,26.97,27.06,26.97,27.06,715200.0,21.2723,21.3433,21.2723,21.3433,715200.0
2014-09-25 15:40:00,27.06,27.08,27.03,27.08,894800.0,21.3433,21.3591,21.3197,21.3591,894800.0
2014-09-25 15:50:00,27.07,27.08,26.97,26.97,1823400.0,21.3512,21.3591,21.2723,21.2723,1823400.0
2014-09-26 09:30:00,26.89,27.03,26.88,26.88,871800.0,21.2092,21.3197,21.2014,21.2014,871800.0
2014-09-26 09:40:00,26.89,26.91,26.85,26.86,504600.0,21.2092,21.225,21.1777,21.1856,504600.0
2014-09-26 09:50:00,26.86,26.94,26.86,26.89,485600.0,21.1856,21.2487,21.1856,21.2092,485600.0
2014-09-26 10:00:00,26.89,26.95,26.89,26.92,885200.0,21.2092,21.2566,21.2092,21.2329,885200.0
2014-09-26 10:10:00,26.93,26.96,26.91,26.93,358400.0,21.2408,21.2645,21.225,21.2408,358400.0
2014-09-26 10:20:00,26.93,26.98,26.93,26.93,324600.0,21.2408,21.2802,21.2408,21.2408,324600.0
2014-09-26 10:30:00,26.93,26.97,26.9,26.9,398800.0,21.2408,21.2723,21.2171,21.2171,398800.0
2014-09-26 10:40:00,26.9,26.93,26.88,26.89,636000.0,21.2171,21.2408,21.2014,21.2092,636000.0
2014-09-26 10:50:00,26.89,26.9,26.86,26.9,324000.0,21.2092,21.2171,21.1856,21.2171,324000.0
2014-09-26 11:00:00,26.9,26.96,26.9,26.93,299200.0,21.2171,21.2645,21.2171,21.2408,299200.0
2014-09-26 11:10:00,26.93,26.96,26.92,26.92,249000.0,21.2408,21.2645,21.2329,21.2329,249000.0
2014-09-26 11:20:00,26.91,26.94,26.91,26.92,361800.0,21.225,21.2487,21.225,21.2329,361800.0
2014-09-26 11:30:00,26.92,26.92,26.87,26.9,378200.0,21.2329,21.2329,21.1935,21.2171,378200.0
2014-09-26 11:40:00,26.9,26.9,26.86,26.88,256400.0,21.2171,21.2171,21.1856,21.2014,256400.0
2014-09-26 11:50:00,26.87,26.91,26.87,26.91,281600.0,21.1935,21.225,21.1935,21.225,281600.0
2014-09-26 12:00:00,26.91,26.93,26.91,26.91,152400.0,21.225,21.2408,21.225,21.225,152400.0
2014-09-26 12:10:00,26.91,26.92,26.9,26.92,169400.0,21.225,21.2329,21.2171,21.2329,169400.0
2014-09-26 12:20:00,26.92,26.94,26.91,26.93,178000.0,21.2329,21.2487,21.225,21.2408,178000.0
2014-09-26 12:30:00,26.93,26.93,26.9,26.9,222000.0,21.2408,21.2408,21.2171,21.2171,222000.0
2014-09-26 12:40:00,26.9,26.91,26.89,26.9,236000.0,21.2171,21.225,21.2092,21.2171,236000.0
2014-09-26 12:50:00,26.9,26.9,26.88,26.89,198400.0,21.2171,21.2171,21.2014,21.2092,198400.0
2014-09-26 13:00:00,26.88,26.9,26.88,26.88,337800.0,21.2014,21.2171,21.2014,21.2014,337800.0
2014-09-26 13:10:00,26.88,26.9,26.88,26.9,139400.0,21.2014,21.2171,21.2014,21.2171,139400.0
2014-09-26 13:20:00,26.9,26.92,26.9,26.9,235200.0,21.2171,21.2329,21.2171,21.2171,235200.0
2014-09-26 13:30:00,26.9,26.91,26.86,26.86,519800.0,21.2171,21.225,21.1856,21.1856,519800.0
2014-09-26 13:40:00,26.86,26.88,26.86,26.88,253000.0,21.1856,21.2014,21.1856,21.2014,253000.0
2014-09-26 13:50:00,26.88,26.92,26.87,26.91,326400.0,21.2014,21.2329,21.1935,21.225,326400.0
2014-09-26 14:00:00,26.92,26.99,26.92,26.99,290200.0,21.2329,21.2881,21.2329,21.2881,290200.0
2014-09-26 14:10:00,26.99,27.06,26.98,27.05,488000.0,21.2881,21.3433,21.2802,21.3354,488000.0
2014-09-26 14:20:00,27.06,27.06,27.03,27.06,426000.0,21.3433,21.3433,21.3197,21.3433,426000.0
2014-09-26 14:30:00,27.06,27.09,27.04,27.09,376800.0,21.3433,21.367,21.3276,21.367,376800.0
2014-09-26 14:40:00,27.08,27.1,27.08,27.1,322800.0,21.3591,21.3749,21.3591,21.3749,322800.0
2014-09-26 14:50:00,27.1,27.12,27.06,27.11,539200.0,21.3749,21.3907,21.3433,21.3828,539200.0
2014-09-26 15:00:00,27.11,27.13,27.1,27.13,265600.0,21.3828,21.3985,21.3749,21.3985,265600.0
2014-09-26 15:10:00,27.13,27.14,27.08,27.09,380800.0,21.3985,21.4064,21.3591,21.367,380800.0
2014-09-26 15:20:00,27.09,27.11,27.09,27.11,361800.0,21.367,21.3828,21.367,21.3828,361800.0
2014-09-26 15:30:00,27.12,27.13,27.1,27.1,411800.0,21.3907,21.3985,21.3749,21.3749,411800.0
2014-09-26 15:40:00,27.1,27.12,27.09,27.11,801600.0,21.3749,21.3907,21.367,21.3828,801600.0
2014-09-26 15:50:00,27.11,27.14,27.1,27.11,1655800.0,21.3828,21.4064,21.3749,21.3828,1655800.0
2014-09-29 09:30:00,26.84,26.85,26.71,26.81,1061200.0,21.2578,21.2657,21.1548,21.234,1061200.0
2014-09-29 09:40:00,26.8,26.9,26.76,26.84,975800.0,21.2261,21.3053,21.1944,21.2578,975800.0
2014-09-29 09:50:00,26.85,26.93,26.83,26.92,1035000.0,21.2657,21.329,21.2498,21.3211,1035000.0
2014-09-29 10:00:00,26.92,26.98,26.88,26.95,820400.0,21.3211,21.3686,21.2894,21.3449,820400.0
2014-09-29 10:10:00,26.95,27.04,26.95,27.03,890600.0,21.3449,21.4162,21.3449,21.4082,890600.0
2014-09-29 10:20:00,27.03,27.05,26.99,27.0,536800.0,21.4082,21.4241,21.3766,21.3845,536800.0
2014-09-29 10:30:00,27.0,27.0,26.96,26.99,558200.0,21.3845,21.3845,21.3528,21.3766,558200.0
2014-09-29 10:40:00,26.99,27.06,26.99,27.01,709800.0,21.3766,21.432,21.3766,21.3924,709800.0
2014-09-29 10:50:00,27.01,27.05,27.0,27.03,535800.0,21.3924,21.4241,21.3845,21.4082,535800.0
2014-09-29 11:00:00,27.03,27.06,27.01,27.06,392400.0,21.4082,21.432,21.3924,21.432,392400.0
2014-09-29 11:10:00,27.06,27.17,27.05,27.14,717600.0,21.432,21.5191,21.4241,21.4954,717600.0
2014-09-29 11:20:00,27.14,27.15,27.09,27.1,326000.0,21.4954,21.5033,21.4558,21.4637,326000.0
2014-09-29 11:30:00,27.1,27.1,27.07,27.07,442400.0,21.4637,21.4637,21.4399,21.4399,442400.0
2014-09-29 11:40:00,27.07,27.07,27.04,27.05,163200.0,21.4399,21.4399,21.4162,21.4241,163200.0
2014-09-29 11:50:00,27.05,27.09,27.05,27.08,256400.0,21.4241,21.4558,21.4241,21.4478,256400.0
2014-09-29 12:00:00,27.08,27.09,27.05,27.05,468400.0,21.4478,21.4558,21.4241,21.4241,468400.0
2014-09-29 12:10:00,27.05,27.05,27.0,27.05,239200.0,21.4241,21.4241,21.3845,21.4241,239200.0
2014-09-29 12:20:00,27.05,27.06,27.02,27.04,290600.0,21.4241,21.432,21.4003,21.4162,290600.0
2014-09-29 12:30:00,27.04,27.05,26.98,26.98,283000.0,21.4162,21.4241,21.3686,21.3686,283000.0
2014-09-29 12:40:00,26.98,27.0,26.97,26.98,155600.0,21.3686,21.3845,21.3607,21.3686,155600.0
2014-09-29 12:50:00,26.97,27.01,26.97,26.99,151400.0,21.3607,21.3924,21.3607,21.3766,151400.0
2014-09-29 13:00:00,26.99,27.01,26.96,26.96,372600.0,21.3766,21.3924,21.3528,21.3528,372600.0
2014-09-29 13:10:00,26.96,27.01,26.93,26.98,189400.0,21.3528,21.3924,21.329,21.3686,189400.0
2014-09-29 13:20:00,26.98,26.99,26.97,26.98,145400.0,21.3686,21.3766,21.3607,21.3686,145400.0
2014-09-29 13:30:00,26.98,27.0,26.95,26.96,314000.0,21.3686,21.3845,21.3449,21.3528,314000.0
2014-09-29 13:40:00,26.96,26.96,26.92,26.93,327600.0,21.3528,21.3528,21.3211,21.329,327600.0
2014-09-29 13:50:00,26.93,26.96,26.92,26.95,294000.0,21.329,21.3528,21.3211,21.3449,294000.0
2014-09-29 14:00:00,26.95,27.0,26.92,26.93,276200.0,21.3449,21.3845,21.3211,21.329,276200.0
2014-09-29 14:10:00,26.93,26.95,26.9,26.92,500000.0,21.329,21.3449,21.3053,21.3211,500000.0
2014-09-29 14:20:00,26.92,26.95,26.91,26.95,493000.0,21.3211,21.3449,21.3132,21.3449,493000.0
2014-09-29 14:30:00,26.94,27.0,26.94,27.0,460800.0,21.337,21.3845,21.337,21.3845,460800.0
2014-09-29 14:40:00,26.99,27.02,26.98,27.0,591600.0,21.3766,21.4003,21.3686,21.3845,591600.0
2014-09-29 14:50:00,27.0,27.09,27.0,27.07,608200.0,21.3845,21.4558,21.3845,21.4399,608200.0
2014-09-29 15:00:00,27.06,27.09,27.04,27.05,417200.0,21.432,21.4558,21.4162,21.4241,417200.0
2014-09-29 15:10:00,27.04,27.11,27.04,27.09,490600.0,21.4162,21.4716,21.4162,21.4558,490600.0
2014-09-29 15:20:00,27.09,27.11,27.07,27.09,446000.0,21.4558,21.4716,21.4399,21.4558,446000.0
2014-09-29 15:30:00,27.09,27.11,27.07,27.1,543400.0,21.4558,21.4716,21.4399,21.4637,543400.0
2014-09-29 15:40:00,27.1,27.1,27.04,27.09,769600.0,21.4637,21.4637,21.4162,21.4558,769600.0
2014-09-29 15:50:00,27.09,27.1,27.05,27.08,2031000.0,21.4558,21.4637,21.4241,21.4478,2031000.0
2014-09-30 09:30:00,27.11,27.12,27.0,27.11,561200.0,21.4716,21.4795,21.3845,21.4716,561200.0
2014-09-30 09:40:00,27.11,27.11,27.05,27.07,516000.0,21.4716,21.4716,21.4241,21.4399,516000.0
2014-09-30 09:50:00,27.07,27.11,27.03,27.11,465400.0,21.4399,21.4716,21.4082,21.4716,465400.0
2014-09-30 10:00:00,27.11,27.18,27.03,27.17,829800.0,21.4716,21.527,21.4082,21.5191,829800.0
2014-09-30 10:10:00,27.17,27.17,27.09,27.11,930400.0,21.5191,21.5191,21.4558,21.4716,930400.0
2014-09-30 10:20:00,27.11,27.13,27.01,27.02,262600.0,21.4716,21.4874,21.3924,21.4003,262600.0
2014-09-30 10:30:00,27.03,27.08,27.02,27.05,553400.0,21.4082,21.4478,21.4003,21.4241,553400.0
2014-09-30 10:40:00,27.05,27.1,27.03,27.07,677800.0,21.4241,21.4637,21.4082,21.4399,677800.0
2014-09-30 10:50:00,27.07,27.09,27.05,27.08,331200.0,21.4399,21.4558,21.4241,21.4478,331200.0
2014-09-30 11:00:00,27.08,27.11,27.05,27.1,615800.0,21.4478,21.4716,21.4241,21.4637,615800.0
2014-09-30 11:10:00,27.1,27.17,27.09,27.13,363200.0,21.4637,21.5191,21.4558,21.4874,363200.0
2014-09-30 11:20:00,27.13,27.22,27.11,27.2,797800.0,21.4874,21.5587,21.4716,21.5429,797800.0
2014-09-30 11:30:00,27.2,27.25,27.19,27.24,466800.0,21.5429,21.5825,21.535,21.5746,466800.0
2014-09-30 11:40:00,27.23,27.24,27.1,27.23,616400.0,21.5666,21.5746,21.4637,21.5666,616400.0
2014-09-30 11:50:00,27.23,27.24,27.17,27.2,571000.0,21.5666,21.5746,21.5191,21.5429,571000.0
2014-09-30 12:00:00,27.2,27.21,27.15,27.16,354800.0,21.5429,21.5508,21.5033,21.5112,354800.0
2014-09-30 12:10:00,27.17,27.18,27.14,27.15,259400.0,21.5191,21.527,21.4954,21.5033,259400.0
2014-09-30 12:20:00,27.15,27.16,27.07,27.09,196400.0,21.5033,21.5112,21.4399,21.4558,196400.0
2014-09-30 12:30:00,27.09,27.09,27.0,27.02,215000.0,21.4558,21.4558,21.3845,21.4003,215000.0
2014-09-30 12:40:00,27.02,27.04,27.0,27.02,287600.0,21.4003,21.4162,21.3845,21.4003,287600.0
2014-09-30 12:50:00,27.01,27.04,27.01,27.03,264600.0,21.3924,21.4162,21.3924,21.4082,264600.0
2014-09-30 13:00:00,27.03,27.05,27.01,27.02,399400.0,21.4082,21.4241,21.3924,21.4003,399400.0
2014-09-30 13:10:00,27.02,27.06,27.02,27.04,231000.0,21.4003,21.432,21.4003,21.4162,231000.0
2014-09-30 13:20:00,27.04,27.06,27.0,27.01,268600.0,21.4162,21.432,21.3845,21.3924,268600.0
2014-09-30 13:30:00,27.01,27.02,26.97,27.01,288200.0,21.3924,21.4003,21.3607,21.3924,288200.0
2014-09-30 13:40:00,27.0,27.01,26.89,26.89,520600.0,21.3845,21.3924,21.2974,21.2974,520600.0
2014-09-30 13:50:00,26.89,26.95,26.85,26.93,643600.0,21.2974,21.3449,21.2657,21.329,643600.0
2014-09-30 14:00:00,26.93,26.94,26.9,26.92,363800.0,21.329,21.337,21.3053,21.3211,363800.0
2014-09-30 14:10:00,26.92,26.93,26.86,26.86,273800.0,21.3211,21.329,21.2736,21.2736,273800.0
2014-09-30 14:20:00,26.86,26.91,26.84,26.91,486800.0,21.2736,21.3132,21.2578,21.3132,486800.0
2014-09-30 14:30:00,26.92,26.92,26.89,26.91,276800.0,21.3211,21.3211,21.2974,21.3132,276800.0
2014-09-30 14:40:00,26.91,26.95,26.89,26.95,381000.0,21.3132,21.3449,21.2974,21.3449,381000.0
2014-09-30 14:50:00,26.94,26.96,26.91,26.92,292600.0,21.337,21.3528,21.3132,21.3211,292600.0
2014-09-30 15:00:00,26.92,26.92,26.86,26.89,345600.0,21.3211,21.3211,21.2736,21.2974,345600.0
2014-09-30 15:10:00,26.89,26.93,26.88,26.93,370200.0,21.2974,21.329,21.2894,21.329,370200.0
2014-09-30 15:20:00,26.92,26.96,26.92,26.94,538600.0,21.3211,21.3528,21.3211,21.337,538600.0
2014-09-30 15:30:00,26.94,26.97,26.92,26.93,577400.0,21.337,21.3607,21.3211,21.329,577400.0
2014-09-30 15:40:00,26.93,26.96,26.91,26.93,893000.0,21.329,21.3528,21.3132,21.329,893000.0
2014-09-30 15:50:00,26.93,26.95,26.88,26.9,4043000.0,21.329,21.3449,21.2894,21.3053,4043000.0
2014-10-01 09:30:00,26.85,26.86,26.63,26.64,1352200.0,21.2657,21.2736,21.0914,21.0994,1352200.0
2014-10-01 09:40:00,26.64,26.69,26.61,26.64,1043200.0,21.0994,21.139,21.0756,21.0994,1043200.0
2014-10-01 09:50:00,26.63,26.7,26.58,26.68,941400.0,21.0914,21.1469,21.0518,21.131,941400.0
2014-10-01 10:00:00,26.68,26.68,26.55,26.61,998400.0,21.131,21.131,21.0281,21.0756,998400.0
2014-10-01 10:10:00,26.61,26.66,26.59,26.59,590800.0,21.0756,21.1152,21.0598,21.0598,590800.0
2014-10-01 10:20:00,26.59,26.59,26.56,26.58,873400.0,21.0598,21.0598,21.036,21.0518,873400.0
2014-10-01 10:30:00,26.58,26.58,26.46,26.48,770600.0,21.0518,21.0518,20.9568,20.9726,770600.0
2014-10-01 10:40:00,26.48,26.53,26.47,26.52,610600.0,20.9726,21.0122,20.9647,21.0043,610600.0
2014-10-01 10:50:00,26.52,26.58,26.51,26.58,916400.0,21.0043,21.0518,20.9964,21.0518,916400.0
2014-10-01 11:00:00,26.58,26.6,26.56,26.56,700400.0,21.0518,21.0677,21.036,21.036,700400.0
2014-10-01 11:10:00,26.57,26.6,26.53,26.54,448200.0,21.0439,21.0677,21.0122,21.0202,448200.0
2014-10-01 11:20:00,26.54,26.55,26.5,26.53,594800.0,21.0202,21.0281,20.9885,21.0122,594800.0
2014-10-01 11:30:00,26.53,26.55,26.5,26.55,432800.0,21.0122,21.0281,20.9885,21.0281,432800.0
2014-10-01 11:40:00,26.55,26.57,26.51,26.56,1016400.0,21.0281,21.0439,20.9964,21.036,1016400.0
2014-10-01 11:50:00,26.56,26.61,26.55,26.56,368600.0,21.036,21.0756,21.0281,21.036,368600.0
2014-10-01 12:00:00,26.56,26.57,26.49,26.56,376600.0,21.036,21.0439,20.9806,21.036,376600.0
2014-10-01 12:10:00,26.56,26.57,26.5,26.55,362000.0,21.036,21.0439,20.9885,21.0281,362000.0
2014-10-01 12:20:00,26.54,26.6,26.5,26.6,343400.0,21.0202,21.0677,20.9885,21.0677,343400.0
2014-10-01 12:30:00,26.6,26.61,26.55,26.55,954200.0,21.0677,21.0756,21.0281,21.0281,954200.0
2014-10-01 12:40:00,26.56,26.57,26.5,26.5,295800.0,21.036,21.0439,20.9885,20.9885,295800.0
2014-10-01 12:50:00,26.5,26.56,26.5,26.52,209800.0,20.9885,21.036,20.9885,21.0043,209800.0
2014-10-01 13:00:00,26.52,26.53,26.45,26.45,359800.0,21.0043,21.0122,20.9489,20.9489,359800.0
2014-10-01 13:10:00,26.45,26.48,26.43,26.45,595200.0,20.9489,20.9726,20.933,20.9489,595200.0
2014-10-01 13:20:00,26.45,26.47,26.43,26.46,221800.0,20.9489,20.9647,20.933,20.9568,221800.0
2014-10-01 13:30:00,26.47,26.47,26.39,26.42,789000.0,20.9647,20.9647,20.9014,20.9251,789000.0
2014-10-01 13:40:00,26.42,26.45,26.38,26.41,457200.0,20.9251,20.9489,20.8934,20.9172,457200.0
2014-10-01 13:50:00,26.41,26.43,26.39,26.41,364600.0,20.9172,20.933,20.9014,20.9172,364600.0
2014-10-01 14:00:00,26.41,26.49,26.4,26.48,407000.0,20.9172,20.9806,20.9093,20.9726,407000.0
2014-10-01 14:10:00,26.48,26.49,26.45,26.49,262000.0,20.9726,20.9806,20.9489,20.9806,262000.0
2014-10-01 14:20:00,26.49,26.54,26.46,26.5,408600.0,20.9806,21.0202,20.9568,20.9885,408600.0
2014-10-01 14:30:00,26.5,26.52,26.48,26.52,251400.0,20.9885,21.0043,20.9726,21.0043,251400.0
2014-10-01 14:40:00,26.52,26.53,26.5,26.5,253400.0,21.0043,21.0122,20.9885,20.9885,253400.0
2014-10-01 14:50:00,26.5,26.5,26.45,26.46,531200.0,20.9885,20.9885,20.9489,20.9568,531200.0
2014-10-01 15:00:00,26.47,26.49,26.44,26.45,1180200.0,20.9647,20.9806,20.941,20.9489,1180200.0
2014-10-01 15:10:00,26.45,26.53,26.43,26.5,842600.0,20.9489,21.0122,20.933,20.9885,842600.0
2014-10-01 15:20:00,26.5,26.54,26.46,26.52,866400.0,20.9885,21.0202,20.9568,21.0043,866400.0
2014-10-01 15:30:00,26.52,26.57,26.5,26.55,1312000.0,21.0043,21.0439,20.9885,21.0281,1312000.0
2014-10-01 15:40:00,26.55,26.56,26.5,26.52,1401200.0,21.0281,21.036,20.9885,21.0043,1401200.0
2014-10-01 15:50:00,26.52,26.52,26.46,26.47,2094000.0,21.0043,21.0043,20.9568,20.9647,2094000.0
2014-10-02 09:30:00,26.42,26.49,26.41,26.43,716000.0,20.9251,20.9806,20.9172,20.933,716000.0
2014-10-02 09:40:00,26.43,26.47,26.38,26.42,609200.0,20.933,20.9647,20.8934,20.9251,609200.0
2014-10-02 09:50:00,26.42,26.46,26.4,26.42,472000.0,20.9251,20.9568,20.9093,20.9251,472000.0
2014-10-02 10:00:00,26.42,26.43,26.38,26.4,686200.0,20.9251,20.933,20.8934,20.9093,686200.0
2014-10-02 10:10:00,26.4,26.4,26.33,26.34,847000.0,20.9093,20.9093,20.8538,20.8617,847000.0
2014-10-02 10:20:00,26.34,26.36,26.32,26.34,915400.0,20.8617,20.8776,20.8459,20.8617,915400.0
2014-10-02 10:30:00,26.34,26.34,26.23,26.25,793000.0,20.8617,20.8617,20.7746,20.7905,793000.0
2014-10-02 10:40:00,26.25,26.25,26.15,26.17,757800.0,20.7905,20.7905,20.7113,20.7271,757800.0
2014-10-02 10:50:00,26.17,26.17,26.06,26.1,921600.0,20.7271,20.7271,20.64,20.6717,921600.0
2014-10-02 11:00:00,26.1,26.13,26.06,26.09,1408400.0,20.6717,20.6954,20.64,20.6637,1408400.0
2014-10-02 11:10:00,26.09,26.1,25.98,26.0,1220200.0,20.6637,20.6717,20.5766,20.5925,1220200.0
2014-10-02 11:20:00,26.0,26.03,25.95,26.0,1039200.0,20.5925,20.6162,20.5529,20.5925,1039200.0
2014-10-02 11:30:00,26.0,26.0,25.86,25.91,1352000.0,20.5925,20.5925,20.4816,20.5212,1352000.0
2014-10-02 11:40:00,25.91,25.93,25.82,25.92,1292400.0,20.5212,20.537,20.4499,20.5291,1292400.0
2014-10-02 11:50:00,25.92,26.0,25.9,25.99,763800.0,20.5291,20.5925,20.5133,20.5845,763800.0
2014-10-02 12:00:00,25.99,26.07,25.96,26.05,1212800.0,20.5845,20.6479,20.5608,20.6321,1212800.0
2014-10-02 12:10:00,26.06,26.11,26.05,26.11,1108000.0,20.64,20.6796,20.6321,20.6796,1108000.0
2014-10-02 12:20:00,26.11,26.16,26.08,26.15,947400.0,20.6796,20.7192,20.6558,20.7113,947400.0
2014-10-02 12:30:00,26.15,26.2,26.1,26.1,516200.0,20.7113,20.7509,20.6717,20.6717,516200.0
2014-10-02 12:40:00,26.1,26.13,26.08,26.11,506600.0,20.6717,20.6954,20.6558,20.6796,506600.0
2014-10-02 12:50:00,26.11,26.15,26.1,26.14,611200.0,20.6796,20.7113,20.6717,20.7033,611200.0
2014-10-02 13:00:00,26.14,26.25,26.13,26.24,604200.0,20.7033,20.7905,20.6954,20.7825,604200.0
2014-10-02 13:10:00,26.25,26.25,26.18,26.21,1362800.0,20.7905,20.7905,20.735,20.7588,1362800.0
2014-10-02 13:20:00,26.2,26.22,26.18,26.21,560600.0,20.7509,20.7667,20.735,20.7588,560600.0
2014-10-02 13:30:00,26.2,26.22,26.18,26.2,765200.0,20.7509,20.7667,20.735,20.7509,765200.0
2014-10-02 13:40:00,26.2,26.24,26.19,26.22,611200.0,20.7509,20.7825,20.7429,20.7667,611200.0
2014-10-02 13:50:00,26.22,26.25,26.22,26.22,590200.0,20.7667,20.7905,20.7667,20.7667,590200.0
2014-10-02 14:00:00,26.23,26.39,26.22,26.37,1424400.0,20.7746,20.9014,20.7667,20.8855,1424400.0
2014-10-02 14:10:00,26.38,26.38,26.35,26.35,1100800.0,20.8934,20.8934,20.8697,20.8697,1100800.0
2014-10-02 14:20:00,26.36,26.39,26.3,26.36,514800.0,20.8776,20.9014,20.8301,20.8776,514800.0
2014-10-02 14:30:00,26.36,26.38,26.32,26.34,434800.0,20.8776,20.8934,20.8459,20.8617,434800.0
2014-10-02 14:40:00,26.34,26.43,26.34,26.4,569400.0,20.8617,20.933,20.8617,20.9093,569400.0
2014-10-02 14:50:00,26.4,26.45,26.38,26.39,535200.0,20.9093,20.9489,20.8934,20.9014,535200.0
2014-10-02 15:00:00,26.39,26.4,26.35,26.36,440400.0,20.9014,20.9093,20.8697,20.8776,440400.0
2014-10-02 15:10:00,26.36,26.39,26.34,26.34,569400.0,20.8776,20.9014,20.8617,20.8617,569400.0
2014-10-02 15:20:00,26.34,26.39,26.33,26.38,288600.0,20.8617,20.9014,20.8538,20.8934,288600.0
2014-10-02 15:30:00,26.37,26.42,26.34,26.41,562400.0,20.8855,20.9251,20.8617,20.9172,562400.0
2014-10-02 15:40:00,26.41,26.43,26.36,26.43,856200.0,20.9172,20.933,20.8776,20.933,856200.0
2014-10-02 15:50:00,26.43,26.47,26.41,26.42,1999200.0,20.933,20.9647,20.9172,20.9251,1999200.0
2014-10-03 09:30:00,26.48,26.61,26.44,26.55,1220800.0,20.9726,21.0756,20.941,21.0281,1220800.0
2014-10-03 09:40:00,26.55,26.66,26.53,26.64,1165200.0,21.0281,21.1152,21.0122,21.0994,1165200.0
2014-10-03 09:50:00,26.64,26.77,26.62,26.75,662000.0,21.0994,21.2023,21.0835,21.1865,662000.0
2014-10-03 10:00:00,26.75,26.9,26.74,26.9,891000.0,21.1865,21.3053,21.1786,21.3053,891000.0
2014-10-03 10:10:00,26.9,26.91,26.82,26.83,755000.0,21.3053,21.3132,21.2419,21.2498,755000.0
2014-10-03 10:20:00,26.83,26.89,26.83,26.86,567400.0,21.2498,21.2974,21.2498,21.2736,567400.0
2014-10-03 10:30:00,26.87,26.87,26.8,26.83,942400.0,21.2815,21.2815,21.2261,21.2498,942400.0
2014-10-03 10:40:00,26.83,26.83,26.76,26.82,758000.0,21.2498,21.2498,21.1944,21.2419,758000.0
2014-10-03 10:50:00,26.82,26.89,26.82,26.88,174600.0,21.2419,21.2974,21.2419,21.2894,174600.0
2014-10-03 11:00:00,26.87,26.91,26.86,26.9,176800.0,21.2815,21.3132,21.2736,21.3053,176800.0
2014-10-03 11:10:00,26.9,26.92,26.88,26.89,338600.0,21.3053,21.3211,21.2894,21.2974,338600.0
2014-10-03 11:20:00,26.88,26.93,26.86,26.93,416800.0,21.2894,21.329,21.2736,21.329,416800.0
2014-10-03 11:30:00,26.93,26.97,26.92,26.96,344800.0,21.329,21.3607,21.3211,21.3528,344800.0
2014-10-03 11:40:00,26.96,26.96,26.9,26.93,381600.0,21.3528,21.3528,21.3053,21.329,381600.0
2014-10-03 11:50:00,26.93,26.96,26.93,26.95,493200.0,21.329,21.3528,21.329,21.3449,493200.0
2014-10-03 12:00:00,26.95,26.98,26.93,26.93,320800.0,21.3449,21.3686,21.329,21.329,320800.0
2014-10-03 12:10:00,26.93,26.98,26.93,26.94,253600.0,21.329,21.3686,21.329,21.337,253600.0
2014-10-03 12:20:00,26.94,26.98,26.93,26.98,201000.0,21.337,21.3686,21.329,21.3686,201000.0
2014-10-03 12:30:00,26.98,27.0,26.95,26.96,243000.0,21.3686,21.3845,21.3449,21.3528,243000.0
2014-10-03 12:40:00,26.96,27.0,26.96,27.0,344200.0,21.3528,21.3845,21.3528,21.3845,344200.0
2014-10-03 12:50:00,27.0,27.02,26.96,26.97,713000.0,21.3845,21.4003,21.3528,21.3607,713000.0
2014-10-03 13:00:00,26.97,26.99,26.94,26.99,428000.0,21.3607,21.3766,21.337,21.3766,428000.0
2014-10-03 13:10:00,26.98,27.02,26.97,27.0,724600.0,21.3686,21.4003,21.3607,21.3845,724600.0
2014-10-03 13:20:00,27.0,27.02,26.95,26.95,890800.0,21.3845,21.4003,21.3449,21.3449,890800.0
2014-10-03 13:30:00,26.95,26.98,26.91,26.93,458800.0,21.3449,21.3686,21.3132,21.329,458800.0
2014-10-03 13:40:00,26.93,26.93,26.89,26.9,521200.0,21.329,21.329,21.2974,21.3053,521200.0
2014-10-03 13:50:00,26.9,26.91,26.86,26.86,310200.0,21.3053,21.3132,21.2736,21.2736,310200.0
2014-10-03 14:00:00,26.86,26.9,26.86,26.89,480000.0,21.2736,21.3053,21.2736,21.2974,480000.0
2014-10-03 14:10:00,26.89,26.9,26.88,26.89,341800.0,21.2974,21.3053,21.2894,21.2974,341800.0
2014-10-03 14:20:00,26.89,26.97,26.89,26.93,693400.0,21.2974,21.3607,21.2974,21.329,693400.0
2014-10-03 14:30:00,26.93,26.94,26.91,26.91,245000.0,21.329,21.337,21.3132,21.3132,245000.0
2014-10-03 14:40:00,26.92,26.95,26.92,26.94,407400.0,21.3211,21.3449,21.3211,21.337,407400.0
2014-10-03 14:50:00,26.94,26.94,26.91,26.92,314800.0,21.337,21.337,21.3132,21.3211,314800.0
2014-10-03 15:00:00,26.92,26.96,26.89,26.9,556600.0,21.3211,21.3528,21.2974,21.3053,556600.0
2014-10-03 15:10:00,26.9,26.93,26.88,26.91,341600.0,21.3053,21.329,21.2894,21.3132,341600.0
2014-10-03 15:20:00,26.91,26.93,26.9,26.9,559200.0,21.3132,21.329,21.3053,21.3053,559200.0
2014-10-03 15:30:00,26.9,26.91,26.84,26.88,1119000.0,21.3053,21.3132,21.2578,21.2894,1119000.0
2014-10-03 15:40:00,26.87,26.89,26.84,26.89,946800.0,21.2815,21.2974,21.2578,21.2974,946800.0
2014-10-03 15:50:00,26.89,26.91,26.82,26.83,2229400.0,21.2974,21.3132,21.2419,21.2498,2229400.0
2014-10-06 09:30:00,26.87,26.95,26.79,26.86,646800.0,21.2815,21.3449,21.2182,21.2736,646800.0
2014-10-06 09:40:00,26.86,26.93,26.85,26.87,401000.0,21.2736,21.329,21.2657,21.2815,401000.0
2014-10-06 09:50:00,26.87,26.88,26.81,26.81,326600.0,21.2815,21.2894,21.234,21.234,326600.0
2014-10-06 10:00:00,26.82,26.86,26.8,26.85,345000.0,21.2419,21.2736,21.2261,21.2657,345000.0
2014-10-06 10:10:00,26.85,26.85,26.77,26.82,332000.0,21.2657,21.2657,21.2023,21.2419,332000.0
2014-10-06 10:20:00,26.82,26.85,26.8,26.83,370000.0,21.2419,21.2657,21.2261,21.2498,370000.0
2014-10-06 10:30:00,26.83,26.91,26.82,26.88,184800.0,21.2498,21.3132,21.2419,21.2894,184800.0
2014-10-06 10:40:00,26.88,26.9,26.82,26.83,245200.0,21.2894,21.3053,21.2419,21.2498,245200.0
2014-10-06 10:50:00,26.83,26.83,26.77,26.8,388800.0,21.2498,21.2498,21.2023,21.2261,388800.0
2014-10-06 11:00:00,26.8,26.83,26.78,26.81,184200.0,21.2261,21.2498,21.2102,21.234,184200.0
2014-10-06 11:10:00,26.82,26.84,26.77,26.8,175800.0,21.2419,21.2578,21.2023,21.2261,175800.0
2014-10-06 11:20:00,26.8,26.8,26.74,26.76,266600.0,21.2261,21.2261,21.1786,21.1944,266600.0
2014-10-06 11:30:00,26.76,26.81,26.76,26.77,235200.0,21.1944,21.234,21.1944,21.2023,235200.0
2014-10-06 11:40:00,26.77,26.78,26.65,26.68,445800.0,21.2023,21.2102,21.1073,21.131,445800.0
2014-10-06 11:50:00,26.68,26.7,26.65,26.69,354400.0,21.131,21.1469,21.1073,21.139,354400.0
2014-10-06 12:00:00,26.68,26.79,26.68,26.77,471200.0,21.131,21.2182,21.131,21.2023,471200.0
2014-10-06 12:10:00,26.77,26.78,26.74,26.78,172000.0,21.2023,21.2102,21.1786,21.2102,172000.0
2014-10-06 12:20:00,26.78,26.78,26.74,26.74,192800.0,21.2102,21.2102,21.1786,21.1786,192800.0
2014-10-06 12:30:00,26.75,26.75,26.68,26.7,212400.0,21.1865,21.1865,21.131,21.1469,212400.0
2014-10-06 12:40:00,26.7,26.71,26.63,26.68,288000.0,21.1469,21.1548,21.0914,21.131,288000.0
2014-10-06 12:50:00,26.68,26.72,26.67,26.71,388600.0,21.131,21.1627,21.1231,21.1548,388600.0
2014-10-06 13:00:00,26.7,26.77,26.68,26.73,344000.0,21.1469,21.2023,21.131,21.1706,344000.0
2014-10-06 13:10:00,26.73,26.79,26.7,26.78,315600.0,21.1706,21.2182,21.1469,21.2102,315600.0
2014-10-06 13:20:00,26.78,26.82,26.77,26.81,259600.0,21.2102,21.2419,21.2023,21.234,259600.0
2014-10-06 13:30:00,26.81,26.83,26.76,26.8,322600.0,21.234,21.2498,21.1944,21.2261,322600.0
2014-10-06 13:40:00,26.8,26.8,26.77,26.77,202200.0,21.2261,21.2261,21.2023,21.2023,202200.0
2014-10-06 13:50:00,26.77,26.77,26.73,26.74,305200.0,21.2023,21.2023,21.1706,21.1786,305200.0
2014-10-06 14:00:00,26.74,26.74,26.68,26.7,254400.0,21.1786,21.1786,21.131,21.1469,254400.0
2014-10-06 14:10:00,26.7,26.77,26.69,26.75,254400.0,21.1469,21.2023,21.139,21.1865,254400.0
2014-10-06 14:20:00,26.75,26.8,26.75,26.8,392200.0,21.1865,21.2261,21.1865,21.2261,392200.0
2014-10-06 14:30:00,26.8,26.8,26.77,26.79,290800.0,21.2261,21.2261,21.2023,21.2182,290800.0
2014-10-06 14:40:00,26.78,26.79,26.77,26.77,233800.0,21.2102,21.2182,21.2023,21.2023,233800.0
2014-10-06 14:50:00,26.77,26.78,26.75,26.75,516400.0,21.2023,21.2102,21.1865,21.1865,516400.0
2014-10-06 15:00:00,26.75,26.76,26.7,26.7,496000.0,21.1865,21.1944,21.1469,21.1469,496000.0
2014-10-06 15:10:00,26.7,26.72,26.67,26.71,593000.0,21.1469,21.1627,21.1231,21.1548,593000.0
2014-10-06 15:20:00,26.71,26.75,26.68,26.72,500000.0,21.1548,21.1865,21.131,21.1627,500000.0
2014-10-06 15:30:00,26.71,26.73,26.68,26.72,419200.0,21.1548,21.1706,21.131,21.1627,419200.0
2014-10-06 15:40:00,26.72,26.72,26.68,26.7,439200.0,21.1627,21.1627,21.131,21.1469,439200.0
2014-10-06 15:50:00,26.7,26.71,26.67,26.7,1212800.0,21.1469,21.1548,21.1231,21.1469,1212800.0
2014-10-07 09:30:00,26.59,26.6,26.38,26.39,995200.0,21.0598,21.0677,20.8934,20.9014,995200.0
2014-10-07 09:40:00,26.39,26.42,26.32,26.36,758200.0,20.9014,20.9251,20.8459,20.8776,758200.0
2014-10-07 09:50:00,26.36,26.53,26.35,26.53,731600.0,20.8776,21.0122,20.8697,21.0122,731600.0
2014-10-07 10:00:00,26.53,26.68,26.51,26.65,1093400.0,21.0122,21.131,20.9964,21.1073,1093400.0
2014-10-07 10:10:00,26.65,26.66,26.53,26.54,800400.0,21.1073,21.1152,21.0122,21.0202,800400.0
2014-10-07 10:20:00,26.54,26.58,26.52,26.57,351800.0,21.0202,21.0518,21.0043,21.0439,351800.0
2014-10-07 10:30:00,26.58,26.64,26.57,26.58,411800.0,21.0518,21.0994,21.0439,21.0518,411800.0
2014-10-07 10:40:00,26.58,26.64,26.58,26.61,464600.0,21.0518,21.0994,21.0518,21.0756,464600.0
2014-10-07 10:50:00,26.61,26.61,26.5,26.5,242400.0,21.0756,21.0756,20.9885,20.9885,242400.0
2014-10-07 11:00:00,26.5,26.52,26.47,26.52,364000.0,20.9885,21.0043,20.9647,21.0043,364000.0
2014-10-07 11:10:00,26.52,26.53,26.46,26.5,337800.0,21.0043,21.0122,20.9568,20.9885,337800.0
2014-10-07 11:20:00,26.5,26.53,26.46,26.48,212600.0,20.9885,21.0122,20.9568,20.9726,212600.0
2014-10-07 11:30:00,26.49,26.52,26.47,26.5,296600.0,20.9806,21.0043,20.9647,20.9885,296600.0
2014-10-07 11:40:00,26.5,26.58,26.5,26.57,355800.0,20.9885,21.0518,20.9885,21.0439,355800.0
2014-10-07 11:50:00,26.58,26.62,26.56,26.61,373600.0,21.0518,21.0835,21.036,21.0756,373600.0
2014-10-07 12:00:00,26.61,26.66,26.61,26.66,185800.0,21.0756,21.1152,21.0756,21.1152,185800.0
2014-10-07 12:10:00,26.66,26.7,26.65,26.69,196200.0,21.1152,21.1469,21.1073,21.139,196200.0
2014-10-07 12:20:00,26.69,26.71,26.68,26.7,331000.0,21.139,21.1548,21.131,21.1469,331000.0
2014-10-07 12:30:00,26.7,26.74,26.7,26.73,429200.0,21.1469,21.1786,21.1469,21.1706,429200.0
2014-10-07 12:40:00,26.73,26.73,26.68,26.68,401400.0,21.1706,21.1706,21.131,21.131,401400.0
2014-10-07 12:50:00,26.67,26.71,26.65,26.67,202400.0,21.1231,21.1548,21.1073,21.1231,202400.0
2014-10-07 13:00:00,26.66,26.67,26.62,26.65,340000.0,21.1152,21.1231,21.0835,21.1073,340000.0
2014-10-07 13:10:00,26.65,26.73,26.65,26.71,241600.0,21.1073,21.1706,21.1073,21.1548,241600.0
2014-10-07 13:20:00,26.71,26.76,26.7,26.74,393400.0,21.1548,21.1944,21.1469,21.1786,393400.0
2014-10-07 13:30:00,26.73,26.74,26.65,26.66,196600.0,21.1706,21.1786,21.1073,21.1152,196600.0
2014-10-07 13:40:00,26.66,26.71,26.66,26.68,364400.0,21.1152,21.1548,21.1152,21.131,364400.0
2014-10-07 13:50:00,26.68,26.74,26.68,26.73,191200.0,21.131,21.1786,21.131,21.1706,191200.0
2014-10-07 14:00:00,26.73,26.73,26.68,26.73,485600.0,21.1706,21.1706,21.131,21.1706,485600.0
2014-10-07 14:10:00,26.72,26.75,26.7,26.73,258400.0,21.1627,21.1865,21.1469,21.1706,258400.0
2014-10-07 14:20:00,26.73,26.73,26.64,26.65,654000.0,21.1706,21.1706,21.0994,21.1073,654000.0
2014-10-07 14:30:00,26.65,26.67,26.6,26.66,668400.0,21.1073,21.1231,21.0677,21.1152,668400.0
2014-10-07 14:40:00,26.65,26.68,26.62,26.67,475000.0,21.1073,21.131,21.0835,21.1231,475000.0
2014-10-07 14:50:00,26.68,26.7,26.66,26.67,420400.0,21.131,21.1469,21.1152,21.1231,420400.0
2014-10-07 15:00:00,26.66,26.69,26.6,26.61,464800.0,21.1152,21.139,21.0677,21.0756,464800.0
2014-10-07 15:10:00,26.61,26.61,26.56,26.56,399000.0,21.0756,21.0756,21.036,21.036,399000.0
2014-10-07 15:20:00,26.56,26.59,26.53,26.59,518200.0,21.036,21.0598,21.0122,21.0598,518200.0
2014-10-07 15:30:00,26.59,26.61,26.55,26.55,627600.0,21.0598,21.0756,21.0281,21.0281,627600.0
2014-10-07 15:40:00,26.55,26.63,26.54,26.61,1576200.0,21.0281,21.0914,21.0202,21.0756,1576200.0
2014-10-07 15:50:00,26.61,26.65,26.58,26.61,3985400.0,21.0756,21.1073,21.0518,21.0756,3985400.0
2014-10-08 09:30:00,26.7,26.72,26.57,26.68,724600.0,21.1469,21.1627,21.0439,21.131,724600.0
2014-10-08 09:40:00,26.68,26.76,26.67,26.74,789000.0,21.131,21.1944,21.1231,21.1786,789000.0
2014-10-08 09:50:00,26.73,26.81,26.73,26.81,1701000.0,21.1706,21.234,21.1706,21.234,1701000.0
2014-10-08 10:00:00,26.81,26.83,26.7,26.7,1557400.0,21.234,21.2498,21.1469,21.1469,1557400.0
2014-10-08 10:10:00,26.7,26.77,26.7,26.74,624200.0,21.1469,21.2023,21.1469,21.1786,624200.0
2014-10-08 10:20:00,26.74,26.74,26.66,26.73,777400.0,21.1786,21.1786,21.1152,21.1706,777400.0
2014-10-08 10:30:00,26.73,26.75,26.65,26.68,525200.0,21.1706,21.1865,21.1073,21.131,525200.0
2014-10-08 10:40:00,26.68,26.69,26.58,26.59,400200.0,21.131,21.139,21.0518,21.0598,400200.0
2014-10-08 10:50:00,26.59,26.67,26.58,26.65,666400.0,21.0598,21.1231,21.0518,21.1073,666400.0
2014-10-08 11:00:00,26.65,26.72,26.59,26.72,518800.0,21.1073,21.1627,21.0598,21.1627,518800.0
2014-10-08 11:10:00,26.71,26.72,26.65,26.68,582600.0,21.1548,21.1627,21.1073,21.131,582600.0
2014-10-08 11:20:00,26.68,26.74,26.66,26.72,921800.0,21.131,21.1786,21.1152,21.1627,921800.0
2014-10-08 11:30:00,26.71,26.77,26.69,26.73,603000.0,21.1548,21.2023,21.139,21.1706,603000.0
2014-10-08 11:40:00,26.73,26.75,26.7,26.71,305400.0,21.1706,21.1865,21.1469,21.1548,305400.0
2014-10-08 11:50:00,26.71,26.75,26.69,26.74,478200.0,21.1548,21.1865,21.139,21.1786,478200.0
2014-10-08 12:00:00,26.74,26.77,26.73,26.75,426600.0,21.1786,21.2023,21.1706,21.1865,426600.0
2014-10-08 12:10:00,26.75,26.85,26.74,26.81,551600.0,21.1865,21.2657,21.1786,21.234,551600.0
2014-10-08 12:20:00,26.81,26.83,26.78,26.81,671800.0,21.234,21.2498,21.2102,21.234,671800.0
2014-10-08 12:30:00,26.81,26.85,26.79,26.83,615800.0,21.234,21.2657,21.2182,21.2498,615800.0
2014-10-08 12:40:00,26.83,26.86,26.81,26.86,654400.0,21.2498,21.2736,21.234,21.2736,654400.0
2014-10-08 12:50:00,26.86,26.86,26.82,26.85,304600.0,21.2736,21.2736,21.2419,21.2657,304600.0
2014-10-08 13:00:00,26.86,26.92,26.85,26.89,498600.0,21.2736,21.3211,21.2657,21.2974,498600.0
2014-10-08 13:10:00,26.89,26.96,26.88,26.94,445000.0,21.2974,21.3528,21.2894,21.337,445000.0
2014-10-08 13:20:00,26.94,26.97,26.93,26.94,319600.0,21.337,21.3607,21.329,21.337,319600.0
2014-10-08 13:30:00,26.94,27.02,26.93,27.02,712400.0,21.337,21.4003,21.329,21.4003,712400.0
2014-10-08 13:40:00,27.02,27.1,27.0,27.1,1491800.0,21.4003,21.4637,21.3845,21.4637,1491800.0
2014-10-08 13:50:00,27.09,27.18,27.09,27.17,1531000.0,21.4558,21.527,21.4558,21.5191,1531000.0
2014-10-08 14:00:00,27.17,27.29,27.16,27.28,1443400.0,21.5191,21.6142,21.5112,21.6062,1443400.0
2014-10-08 14:10:00,27.28,27.34,27.2,27.23,1718600.0,21.6062,21.6538,21.5429,21.5666,1718600.0
2014-10-08 14:20:00,27.23,27.31,27.0,27.29,1017000.0,21.5666,21.63,21.3845,21.6142,1017000.0
2014-10-08 14:30:00,27.3,27.35,27.29,27.3,616000.0,21.6221,21.6617,21.6142,21.6221,616000.0
2014-10-08 14:40:00,27.3,27.31,27.2,27.21,756600.0,21.6221,21.63,21.5429,21.5508,756600.0
2014-10-08 14:50:00,27.21,27.25,27.18,27.24,750600.0,21.5508,21.5825,21.527,21.5746,750600.0
2014-10-08 15:00:00,27.25,27.31,27.25,27.31,939200.0,21.5825,21.63,21.5825,21.63,939200.0
2014-10-08 15:10:00,27.31,27.4,27.29,27.32,1699800.0,21.63,21.7013,21.6142,21.6379,1699800.0
2014-10-08 15:20:00,27.32,27.38,27.31,27.36,1203200.0,21.6379,21.6854,21.63,21.6696,1203200.0
2014-10-08 15:30:00,27.36,27.39,27.34,27.36,883200.0,21.6696,21.6934,21.6538,21.6696,883200.0
2014-10-08 15:40:00,27.36,27.43,27.36,27.42,1381400.0,21.6696,21.725,21.6696,21.7171,1381400.0
2014-10-08 15:50:00,27.42,27.61,27.37,27.38,4438600.0,21.7171,21.8676,21.6775,21.6854,4438600.0
2014-10-09 09:30:00,27.37,27.39,27.2,27.27,824200.0,21.6775,21.6934,21.5429,21.5983,824200.0
2014-10-09 09:40:00,27.27,27.27,27.14,27.15,810200.0,21.5983,21.5983,21.4954,21.5033,810200.0
2014-10-09 09:50:00,27.15,27.18,27.03,27.08,678600.0,21.5033,21.527,21.4082,21.4478,678600.0
2014-10-09 10:00:00,27.08,27.13,27.02,27.07,403400.0,21.4478,21.4874,21.4003,21.4399,403400.0
2014-10-09 10:10:00,27.07,27.13,27.04,27.08,475000.0,21.4399,21.4874,21.4162,21.4478,475000.0
2014-10-09 10:20:00,27.07,27.1,27.02,27.04,503600.0,21.4399,21.4637,21.4003,21.4162,503600.0
2014-10-09 10:30:00,27.04,27.04,26.93,26.97,605800.0,21.4162,21.4162,21.329,21.3607,605800.0
2014-10-09 10:40:00,26.98,27.07,26.95,27.06,832600.0,21.3686,21.4399,21.3449,21.432,832600.0
2014-10-09 10:50:00,27.06,27.1,27.0,27.07,405400.0,21.432,21.4637,21.3845,21.4399,405400.0
2014-10-09 11:00:00,27.07,27.12,27.0,27.07,473200.0,21.4399,21.4795,21.3845,21.4399,473200.0
2014-10-09 11:10:00,27.07,27.16,27.04,27.15,492200.0,21.4399,21.5112,21.4162,21.5033,492200.0
2014-10-09 11:20:00,27.15,27.18,27.08,27.08,639200.0,21.5033,21.527,21.4478,21.4478,639200.0
2014-10-09 11:30:00,27.08,27.09,26.97,27.0,440000.0,21.4478,21.4558,21.3607,21.3845,440000.0
2014-10-09 11:40:00,27.0,27.0,26.89,26.92,934200.0,21.3845,21.3845,21.2974,21.3211,934200.0
2014-10-09 11:50:00,26.92,26.96,26.86,26.95,784200.0,21.3211,21.3528,21.2736,21.3449,784200.0
2014-10-09 12:00:00,26.94,26.96,26.9,26.93,488200.0,21.337,21.3528,21.3053,21.329,488200.0
2014-10-09 12:10:00,26.93,26.95,26.79,26.85,824000.0,21.329,21.3449,21.2182,21.2657,824000.0
2014-10-09 12:20:00,26.85,26.86,26.82,26.85,1217800.0,21.2657,21.2736,21.2419,21.2657,1217800.0
2014-10-09 12:30:00,26.85,26.86,26.79,26.82,648400.0,21.2657,21.2736,21.2182,21.2419,648400.0
2014-10-09 12:40:00,26.82,26.86,26.8,26.84,293400.0,21.2419,21.2736,21.2261,21.2578,293400.0
2014-10-09 12:50:00,26.84,26.89,26.83,26.88,599200.0,21.2578,21.2974,21.2498,21.2894,599200.0
2014-10-09 13:00:00,26.88,26.88,26.74,26.75,1030200.0,21.2894,21.2894,21.1786,21.1865,1030200.0
2014-10-09 13:10:00,26.76,26.79,26.7,26.75,450200.0,21.1944,21.2182,21.1469,21.1865,450200.0
2014-10-09 13:20:00,26.75,26.85,26.75,26.83,482200.0,21.1865,21.2657,21.1865,21.2498,482200.0
2014-10-09 13:30:00,26.83,26.98,26.81,26.98,739200.0,21.2498,21.3686,21.234,21.3686,739200.0
2014-10-09 13:40:00,26.97,26.98,26.89,26.91,593600.0,21.3607,21.3686,21.2974,21.3132,593600.0
2014-10-09 13:50:00,26.91,26.93,26.81,26.86,604200.0,21.3132,21.329,21.234,21.2736,604200.0
2014-10-09 14:00:00,26.86,26.86,26.77,26.78,668000.0,21.2736,21.2736,21.2023,21.2102,668000.0
2014-10-09 14:10:00,26.78,26.78,26.7,26.73,891600.0,21.2102,21.2102,21.1469,21.1706,891600.0
2014-10-09 14:20:00,26.73,26.77,26.71,26.73,734800.0,21.1706,21.2023,21.1548,21.1706,734800.0
2014-10-09 14:30:00,26.73,26.8,26.68,26.78,774200.0,21.1706,21.2261,21.131,21.2102,774200.0
2014-10-09 14:40:00,26.78,26.83,26.73,26.75,712400.0,21.2102,21.2498,21.1706,21.1865,712400.0
2014-10-09 14:50:00,26.75,26.81,26.72,26.73,574600.0,21.1865,21.234,21.1627,21.1706,574600.0
2014-10-09 15:00:00,26.73,26.75,26.66,26.67,844200.0,21.1706,21.1865,21.1152,21.1231,844200.0
2014-10-09 15:10:00,26.67,26.75,26.67,26.73,867000.0,21.1231,21.1865,21.1231,21.1706,867000.0
2014-10-09 15:20:00,26.74,26.77,26.71,26.74,1156600.0,21.1786,21.2023,21.1548,21.1786,1156600.0
2014-10-09 15:30:00,26.73,26.79,26.72,26.74,1172000.0,21.1706,21.2182,21.1627,21.1786,1172000.0
2014-10-09 15:40:00,26.74,26.76,26.65,26.67,1107600.0,21.1786,21.1944,21.1073,21.1231,1107600.0
2014-10-09 15:50:00,26.68,26.73,26.65,26.67,2484200.0,21.131,21.1706,21.1073,21.1231,2484200.0
2014-10-10 09:30:00,26.72,26.93,26.64,26.75,1381400.0,21.1627,21.329,21.0994,21.1865,1381400.0
2014-10-10 09:40:00,26.75,26.82,26.73,26.78,1764000.0,21.1865,21.2419,21.1706,21.2102,1764000.0
2014-10-10 09:50:00,26.78,26.78,26.71,26.73,1343200.0,21.2102,21.2102,21.1548,21.1706,1343200.0
2014-10-10 10:00:00,26.73,26.75,26.64,26.7,593000.0,21.1706,21.1865,21.0994,21.1469,593000.0
2014-10-10 10:10:00,26.69,26.73,26.63,26.67,969400.0,21.139,21.1706,21.0914,21.1231,969400.0
2014-10-10 10:20:00,26.67,26.68,26.59,26.67,1049000.0,21.1231,21.131,21.0598,21.1231,1049000.0
2014-10-10 10:30:00,26.67,26.72,26.61,26.7,1136600.0,21.1231,21.1627,21.0756,21.1469,1136600.0
2014-10-10 10:40:00,26.71,26.77,26.68,26.73,1562400.0,21.1548,21.2023,21.131,21.1706,1562400.0
2014-10-10 10:50:00,26.73,26.75,26.7,26.7,1106200.0,21.1706,21.1865,21.1469,21.1469,1106200.0
2014-10-10 11:00:00,26.69,26.74,26.68,26.69,1256400.0,21.139,21.1786,21.131,21.139,1256400.0
2014-10-10 11:10:00,26.69,26.71,26.54,26.59,1146200.0,21.139,21.1548,21.0202,21.0598,1146200.0
2014-10-10 11:20:00,26.59,26.66,26.58,26.63,956000.0,21.0598,21.1152,21.0518,21.0914,956000.0
2014-10-10 11:30:00,26.63,26.71,26.61,26.68,560000.0,21.0914,21.1548,21.0756,21.131,560000.0
2014-10-10 11:40:00,26.68,26.69,26.62,26.68,748600.0,21.131,21.139,21.0835,21.131,748600.0
2014-10-10 11:50:00,26.69,26.7,26.65,26.66,771200.0,21.139,21.1469,21.1073,21.1152,771200.0
2014-10-10 12:00:00,26.66,26.68,26.64,26.66,1371000.0,21.1152,21.131,21.0994,21.1152,1371000.0
2014-10-10 12:10:00,26.66,26.74,26.65,26.71,1850000.0,21.1152,21.1786,21.1073,21.1548,1850000.0
2014-10-10 12:20:00,26.71,26.72,26.68,26.7,714000.0,21.1548,21.1627,21.131,21.1469,714000.0
2014-10-10 12:30:00,26.7,26.75,26.7,26.7,1980200.0,21.1469,21.1865,21.1469,21.1469,1980200.0
2014-10-10 12:40:00,26.7,26.71,26.68,26.7,609000.0,21.1469,21.1548,21.131,21.1469,609000.0
2014-10-10 12:50:00,26.7,26.74,26.65,26.68,981000.0,21.1469,21.1786,21.1073,21.131,981000.0
2014-10-10 13:00:00,26.68,26.73,26.68,26.73,442800.0,21.131,21.1706,21.131,21.1706,442800.0
2014-10-10 13:10:00,26.73,26.73,26.66,26.68,450600.0,21.1706,21.1706,21.1152,21.131,450600.0
2014-10-10 13:20:00,26.68,26.72,26.65,26.68,607000.0,21.131,21.1627,21.1073,21.131,607000.0
2014-10-10 13:30:00,26.68,26.74,26.68,26.73,961400.0,21.131,21.1786,21.131,21.1706,961400.0
2014-10-10 13:40:00,26.73,26.73,26.67,26.68,581800.0,21.1706,21.1706,21.1231,21.131,581800.0
2014-10-10 13:50:00,26.68,26.71,26.66,26.68,523600.0,21.131,21.1548,21.1152,21.131,523600.0
2014-10-10 14:00:00,26.68,26.7,26.61,26.63,1061400.0,21.131,21.1469,21.0756,21.0914,1061400.0
2014-10-10 14:10:00,26.63,26.69,26.61,26.68,691600.0,21.0914,21.139,21.0756,21.131,691600.0
2014-10-10 14:20:00,26.68,26.7,26.65,26.68,389400.0,21.131,21.1469,21.1073,21.131,389400.0
2014-10-10 14:30:00,26.68,26.7,26.63,26.66,495400.0,21.131,21.1469,21.0914,21.1152,495400.0
2014-10-10 14:40:00,26.66,26.67,26.61,26.65,729600.0,21.1152,21.1231,21.0756,21.1073,729600.0
2014-10-10 14:50:00,26.65,26.68,26.63,26.63,472200.0,21.1073,21.131,21.0914,21.0914,472200.0
2014-10-10 15:00:00,26.63,26.63,26.53,26.57,828800.0,21.0914,21.0914,21.0122,21.0439,828800.0
2014-10-10 15:10:00,26.57,26.6,26.39,26.43,2402200.0,21.0439,21.0677,20.9014,20.933,2402200.0
2014-10-10 15:20:00,26.43,26.46,26.39,26.42,1516400.0,20.933,20.9568,20.9014,20.9251,1516400.0
2014-10-10 15:30:00,26.42,26.43,26.36,26.43,1904800.0,20.9251,20.933,20.8776,20.933,1904800.0
2014-10-10 15:40:00,26.43,26.43,26.31,26.33,2259400.0,20.933,20.933,20.838,20.8538,2259400.0
2014-10-10 15:50:00,26.32,26.34,26.3,26.32,3138000.0,20.8459,20.8617,20.8301,20.8459,3138000.0
2014-10-13 09:30:00,26.17,26.46,26.15,26.42,1196800.0,20.7271,20.9568,20.7113,20.9251,1196800.0
2014-10-13 09:40:00,26.42,26.43,26.25,26.28,814600.0,20.9251,20.933,20.7905,20.8142,814600.0
2014-10-13 09:50:00,26.28,26.37,26.2,26.28,755000.0,20.8142,20.8855,20.7509,20.8142,755000.0
2014-10-13 10:00:00,26.28,26.36,26.27,26.3,451000.0,20.8142,20.8776,20.8063,20.8301,451000.0
2014-10-13 10:10:00,26.3,26.34,26.28,26.3,562600.0,20.8301,20.8617,20.8142,20.8301,562600.0
2014-10-13 10:20:00,26.3,26.35,26.29,26.3,1595200.0,20.8301,20.8697,20.8221,20.8301,1595200.0
2014-10-13 10:30:00,26.3,26.33,26.24,26.27,1751000.0,20.8301,20.8538,20.7825,20.8063,1751000.0
2014-10-13 10:40:00,26.27,26.31,26.22,26.28,1204000.0,20.8063,20.838,20.7667,20.8142,1204000.0
2014-10-13 10:50:00,26.29,26.36,26.28,26.3,584600.0,20.8221,20.8776,20.8142,20.8301,584600.0
2014-10-13 11:00:00,26.3,26.36,26.28,26.32,424800.0,20.8301,20.8776,20.8142,20.8459,424800.0
2014-10-13 11:10:00,26.32,26.32,26.21,26.21,403200.0,20.8459,20.8459,20.7588,20.7588,403200.0
2014-10-13 11:20:00,26.21,26.24,26.09,26.14,880000.0,20.7588,20.7825,20.6637,20.7033,880000.0
2014-10-13 11:30:00,26.14,26.23,26.13,26.16,504400.0,20.7033,20.7746,20.6954,20.7192,504400.0
2014-10-13 11:40:00,26.16,26.3,26.16,26.29,329400.0,20.7192,20.8301,20.7192,20.8221,329400.0
2014-10-13 11:50:00,26.29,26.34,26.24,26.27,732200.0,20.8221,20.8617,20.7825,20.8063,732200.0
2014-10-13 12:00:00,26.27,26.3,26.25,26.28,436200.0,20.8063,20.8301,20.7905,20.8142,436200.0
2014-10-13 12:10:00,26.28,26.4,26.27,26.37,634600.0,20.8142,20.9093,20.8063,20.8855,634600.0
2014-10-13 12:20:00,26.37,26.41,26.35,26.41,368400.0,20.8855,20.9172,20.8697,20.9172,368400.0
2014-10-13 12:30:00,26.41,26.51,26.41,26.48,599800.0,20.9172,20.9964,20.9172,20.9726,599800.0
2014-10-13 12:40:00,26.48,26.52,26.4,26.41,389000.0,20.9726,21.0043,20.9093,20.9172,389000.0
2014-10-13 12:50:00,26.41,26.47,26.4,26.43,260800.0,20.9172,20.9647,20.9093,20.933,260800.0
2014-10-13 13:00:00,26.43,26.48,26.43,26.45,652800.0,20.933,20.9726,20.933,20.9489,652800.0
2014-10-13 13:10:00,26.45,26.46,26.31,26.35,631600.0,20.9489,20.9568,20.838,20.8697,631600.0
2014-10-13 13:20:00,26.35,26.39,26.33,26.38,652400.0,20.8697,20.9014,20.8538,20.8934,652400.0
2014-10-13 13:30:00,26.38,26.39,26.29,26.32,1013000.0,20.8934,20.9014,20.8221,20.8459,1013000.0
2014-10-13 13:40:00,26.32,26.35,26.22,26.24,1198000.0,20.8459,20.8697,20.7667,20.7825,1198000.0
2014-10-13 13:50:00,26.24,26.28,26.17,26.21,537600.0,20.7825,20.8142,20.7271,20.7588,537600.0
2014-10-13 14:00:00,26.22,26.29,26.16,26.29,870000.0,20.7667,20.8221,20.7192,20.8221,870000.0
2014-10-13 14:10:00,26.29,26.32,26.25,26.28,537800.0,20.8221,20.8459,20.7905,20.8142,537800.0
2014-10-13 14:20:00,26.27,26.35,26.27,26.35,644600.0,20.8063,20.8697,20.8063,20.8697,644600.0
2014-10-13 14:30:00,26.34,26.34,26.27,26.29,778200.0,20.8617,20.8617,20.8063,20.8221,778200.0
2014-10-13 14:40:00,26.29,26.3,26.23,26.25,417800.0,20.8221,20.8301,20.7746,20.7905,417800.0
2014-10-13 14:50:00,26.25,26.29,26.21,26.23,479200.0,20.7905,20.8221,20.7588,20.7746,479200.0
2014-10-13 15:00:00,26.23,26.24,26.13,26.13,585200.0,20.7746,20.7825,20.6954,20.6954,585200.0
2014-10-13 15:10:00,26.13,26.18,26.11,26.11,501000.0,20.6954,20.735,20.6796,20.6796,501000.0
2014-10-13 15:20:00,26.11,26.13,26.07,26.1,712200.0,20.6796,20.6954,20.6479,20.6717,712200.0
2014-10-13 15:30:00,26.1,26.1,25.93,25.95,2044600.0,20.6717,20.6717,20.537,20.5529,2044600.0
2014-10-13 15:40:00,25.95,26.0,25.85,25.88,1854600.0,20.5529,20.5925,20.4737,20.4974,1854600.0
2014-10-13 15:50:00,25.88,25.91,25.79,25.83,3223000.0,20.4974,20.5212,20.4261,20.4578,3223000.0
2014-10-14 09:30:00,26.03,26.03,25.82,25.91,2105600.0,20.6162,20.6162,20.4499,20.5212,2105600.0
2014-10-14 09:40:00,25.91,26.03,25.9,25.9,1470600.0,20.5212,20.6162,20.5133,20.5133,1470600.0
2014-10-14 09:50:00,25.9,26.02,25.88,25.95,1682800.0,20.5133,20.6083,20.4974,20.5529,1682800.0
2014-10-14 10:00:00,25.95,26.08,25.93,26.07,1201600.0,20.5529,20.6558,20.537,20.6479,1201600.0
2014-10-14 10:10:00,26.06,26.13,25.93,25.95,897600.0,20.64,20.6954,20.537,20.5529,897600.0
2014-10-14 10:20:00,25.95,25.96,25.85,25.88,631200.0,20.5529,20.5608,20.4737,20.4974,631200.0
2014-10-14 10:30:00,25.88,25.9,25.8,25.88,736200.0,20.4974,20.5133,20.4341,20.4974,736200.0
2014-10-14 10:40:00,25.88,25.93,25.87,25.92,694000.0,20.4974,20.537,20.4895,20.5291,694000.0
2014-10-14 10:50:00,25.92,26.03,25.92,25.97,675000.0,20.5291,20.6162,20.5291,20.5687,675000.0
2014-10-14 11:00:00,25.97,26.01,25.95,26.0,835000.0,20.5687,20.6004,20.5529,20.5925,835000.0
2014-10-14 11:10:00,26.0,26.05,25.97,26.04,511000.0,20.5925,20.6321,20.5687,20.6241,511000.0
2014-10-14 11:20:00,26.04,26.06,25.95,25.96,864000.0,20.6241,20.64,20.5529,20.5608,864000.0
2014-10-14 11:30:00,25.96,26.0,25.93,25.99,500600.0,20.5608,20.5925,20.537,20.5845,500600.0
2014-10-14 11:40:00,25.99,26.08,25.99,26.07,562000.0,20.5845,20.6558,20.5845,20.6479,562000.0
2014-10-14 11:50:00,26.07,26.14,26.02,26.13,705400.0,20.6479,20.7033,20.6083,20.6954,705400.0
2014-10-14 12:00:00,26.13,26.16,26.09,26.15,397200.0,20.6954,20.7192,20.6637,20.7113,397200.0
2014-10-14 12:10:00,26.15,26.18,26.08,26.11,902800.0,20.7113,20.735,20.6558,20.6796,902800.0
2014-10-14 12:20:00,26.11,26.12,26.02,26.07,611800.0,20.6796,20.6875,20.6083,20.6479,611800.0
2014-10-14 12:30:00,26.07,26.07,25.98,25.99,422400.0,20.6479,20.6479,20.5766,20.5845,422400.0
2014-10-14 12:40:00,25.98,26.05,25.98,26.05,339800.0,20.5766,20.6321,20.5766,20.6321,339800.0
2014-10-14 12:50:00,26.05,26.05,25.97,25.98,267800.0,20.6321,20.6321,20.5687,20.5766,267800.0
2014-10-14 13:00:00,25.98,26.05,25.94,26.02,632600.0,20.5766,20.6321,20.5449,20.6083,632600.0
2014-10-14 13:10:00,26.02,26.04,26.0,26.0,333600.0,20.6083,20.6241,20.5925,20.5925,333600.0
2014-10-14 13:20:00,26.0,26.01,25.97,25.99,634800.0,20.5925,20.6004,20.5687,20.5845,634800.0
2014-10-14 13:30:00,25.99,26.01,25.94,25.94,742000.0,20.5845,20.6004,20.5449,20.5449,742000.0
2014-10-14 13:40:00,25.93,25.96,25.91,25.95,561000.0,20.537,20.5608,20.5212,20.5529,561000.0
2014-10-14 13:50:00,25.95,25.96,25.93,25.95,392600.0,20.5529,20.5608,20.537,20.5529,392600.0
2014-10-14 14:00:00,25.95,25.98,25.89,25.91,734600.0,20.5529,20.5766,20.5053,20.5212,734600.0
2014-10-14 14:10:00,25.9,25.98,25.9,25.92,415200.0,20.5133,20.5766,20.5133,20.5291,415200.0
2014-10-14 14:20:00,25.92,25.93,25.81,25.81,941800.0,20.5291,20.537,20.442,20.442,941800.0
2014-10-14 14:30:00,25.81,25.84,25.75,25.8,1175200.0,20.442,20.4657,20.3945,20.4341,1175200.0
2014-10-14 14:40:00,25.8,25.91,25.8,25.86,822800.0,20.4341,20.5212,20.4341,20.4816,822800.0
2014-10-14 14:50:00,25.86,25.88,25.8,25.82,1098400.0,20.4816,20.4974,20.4341,20.4499,1098400.0
2014-10-14 15:00:00,25.83,25.86,25.72,25.77,926000.0,20.4578,20.4816,20.3707,20.4103,926000.0
2014-10-14 15:10:00,25.77,25.83,25.74,25.74,675200.0,20.4103,20.4578,20.3865,20.3865,675200.0
2014-10-14 15:20:00,25.74,25.8,25.68,25.79,971200.0,20.3865,20.4341,20.339,20.4261,971200.0
2014-10-14 15:30:00,25.78,25.82,25.7,25.82,1086800.0,20.4182,20.4499,20.3549,20.4499,1086800.0
2014-10-14 15:40:00,25.82,25.86,25.72,25.75,1208400.0,20.4499,20.4816,20.3707,20.3945,1208400.0
2014-10-14 15:50:00,25.75,25.79,25.7,25.74,2649000.0,20.3945,20.4261,20.3549,20.3865,2649000.0
2014-10-15 09:30:00,25.38,25.38,24.67,24.97,2838000.0,20.1014,20.1014,19.5391,19.7767,2838000.0
2014-10-15 09:40:00,24.96,25.58,24.93,25.52,2928800.0,19.7688,20.2598,19.745,20.2123,2928800.0
2014-10-15 09:50:00,25.52,25.6,25.43,25.53,1957200.0,20.2123,20.2757,20.141,20.2202,1957200.0
2014-10-15 10:00:00,25.53,25.57,25.43,25.48,1454400.0,20.2202,20.2519,20.141,20.1806,1454400.0
2014-10-15 10:10:00,25.48,25.59,25.31,25.33,1904600.0,20.1806,20.2677,20.046,20.0618,1904600.0
2014-10-15 10:20:00,25.32,25.46,25.28,25.39,1497800.0,20.0539,20.1648,20.0222,20.1093,1497800.0
2014-10-15 10:30:00,25.38,25.39,25.27,25.3,1349800.0,20.1014,20.1093,20.0143,20.0381,1349800.0
2014-10-15 10:40:00,25.29,25.33,25.2,25.27,1473400.0,20.0301,20.0618,19.9588,20.0143,1473400.0
2014-10-15 10:50:00,25.27,25.32,25.2,25.24,1187400.0,20.0143,20.0539,19.9588,19.9905,1187400.0
2014-10-15 11:00:00,25.24,25.45,25.16,25.4,835200.0,19.9905,20.1569,19.9272,20.1173,835200.0
2014-10-15 11:10:00,25.4,25.43,25.25,25.28,1242000.0,20.1173,20.141,19.9985,20.0222,1242000.0
2014-10-15 11:20:00,25.28,25.28,25.09,25.1,2734000.0,20.0222,20.0222,19.8717,19.8796,2734000.0
2014-10-15 11:30:00,25.11,25.28,25.1,25.23,2117400.0,19.8876,20.0222,19.8796,19.9826,2117400.0
2014-10-15 11:40:00,25.24,25.25,25.1,25.11,1163800.0,19.9905,19.9985,19.8796,19.8876,1163800.0
2014-10-15 11:50:00,25.1,25.22,25.08,25.21,1344200.0,19.8796,19.9747,19.8638,19.9668,1344200.0
2014-10-15 12:00:00,25.22,25.25,25.17,25.22,815200.0,19.9747,19.9985,19.9351,19.9747,815200.0
2014-10-15 12:10:00,25.21,25.23,25.09,25.12,1045400.0,19.9668,19.9826,19.8717,19.8955,1045400.0
2014-10-15 12:20:00,25.13,25.19,25.11,25.16,1005000.0,19.9034,19.9509,19.8876,19.9272,1005000.0
2014-10-15 12:30:00,25.16,25.25,25.13,25.2,1223000.0,19.9272,19.9985,19.9034,19.9588,1223000.0
2014-10-15 12:40:00,25.2,25.21,25.03,25.07,1676600.0,19.9588,19.9668,19.8242,19.8559,1676600.0
2014-10-15 12:50:00,25.07,25.13,25.01,25.05,1813000.0,19.8559,19.9034,19.8084,19.84,1813000.0
2014-10-15 13:00:00,25.06,25.2,25.03,25.14,1616000.0,19.848,19.9588,19.8242,19.9113,1616000.0
2014-10-15 13:10:00,25.14,25.16,24.99,25.0,836200.0,19.9113,19.9272,19.7925,19.8004,836200.0
2014-10-15 13:20:00,25.0,25.0,24.83,24.89,1871800.0,19.8004,19.8004,19.6658,19.7133,1871800.0
2014-10-15 13:30:00,24.88,25.0,24.85,25.0,1708000.0,19.7054,19.8004,19.6816,19.8004,1708000.0
2014-10-15 13:40:00,24.99,25.04,24.89,25.0,1663000.0,19.7925,19.8321,19.7133,19.8004,1663000.0
2014-10-15 13:50:00,25.01,25.12,25.0,25.02,1652000.0,19.8084,19.8955,19.8004,19.8163,1652000.0
2014-10-15 14:00:00,25.02,25.05,24.95,24.95,1635000.0,19.8163,19.84,19.7608,19.7608,1635000.0
2014-10-15 14:10:00,24.96,25.17,24.91,25.17,1804200.0,19.7688,19.9351,19.7292,19.9351,1804200.0
2014-10-15 14:20:00,25.16,25.2,24.97,25.04,1461200.0,19.9272,19.9588,19.7767,19.8321,1461200.0
2014-10-15 14:30:00,25.04,25.25,25.0,25.23,1821400.0,19.8321,19.9985,19.8004,19.9826,1821400.0
2014-10-15 14:40:00,25.23,25.23,25.08,25.11,1446200.0,19.9826,19.9826,19.8638,19.8876,1446200.0
2014-10-15 14:50:00,25.11,25.27,25.11,25.26,1483400.0,19.8876,20.0143,19.8876,20.0064,1483400.0
2014-10-15 15:00:00,25.25,25.34,25.18,25.33,1944800.0,19.9985,20.0697,19.943,20.0618,1944800.0
2014-10-15 15:10:00,25.32,25.39,25.23,25.28,2639000.0,20.0539,20.1093,19.9826,20.0222,2639000.0
2014-10-15 15:20:00,25.28,25.56,25.25,25.55,1942200.0,20.0222,20.244,19.9985,20.2361,1942200.0
2014-10-15 15:30:00,25.54,25.61,25.42,25.59,2028000.0,20.2281,20.2836,20.1331,20.2677,2028000.0
2014-10-15 15:40:00,25.59,25.64,25.48,25.5,2267400.0,20.2677,20.3073,20.1806,20.1965,2267400.0
2014-10-15 15:50:00,25.5,25.52,25.42,25.43,3939600.0,20.1965,20.2123,20.1331,20.141,3939600.0
2014-10-16 09:30:00,25.03,25.13,24.78,24.94,4460200.0,19.8242,19.9034,19.6262,19.7529,4460200.0
2014-10-16 09:40:00,24.95,25.08,24.94,25.02,2135000.0,19.7608,19.8638,19.7529,19.8163,2135000.0
2014-10-16 09:50:00,25.02,25.07,24.93,25.02,2540800.0,19.8163,19.8559,19.745,19.8163,2540800.0
2014-10-16 10:00:00,25.01,25.02,24.83,24.92,1735400.0,19.8084,19.8163,19.6658,19.7371,1735400.0
2014-10-16 10:10:00,24.92,24.97,24.84,24.93,2834600.0,19.7371,19.7767,19.6737,19.745,2834600.0
2014-10-16 10:20:00,24.93,25.13,24.83,24.89,2732800.0,19.745,19.9034,19.6658,19.7133,2732800.0
2014-10-16 10:30:00,24.89,24.95,24.82,24.85,1452800.0,19.7133,19.7608,19.6579,19.6816,1452800.0
2014-10-16 10:40:00,24.85,24.99,24.81,24.95,3193600.0,19.6816,19.7925,19.65,19.7608,3193600.0
2014-10-16 10:50:00,24.96,25.03,24.94,24.98,4858600.0,19.7688,19.8242,19.7529,19.7846,4858600.0
2014-10-16 11:00:00,24.99,25.01,24.92,24.96,1797000.0,19.7925,19.8084,19.7371,19.7688,1797000.0
2014-10-16 11:10:00,24.96,24.98,24.92,24.96,1296400.0,19.7688,19.7846,19.7371,19.7688,1296400.0
2014-10-16 11:20:00,24.95,25.05,24.94,25.05,1803600.0,19.7608,19.84,19.7529,19.84,1803600.0
2014-10-16 11:30:00,25.05,25.1,25.02,25.05,1791800.0,19.84,19.8796,19.8163,19.84,1791800.0
2014-10-16 11:40:00,25.05,25.09,24.96,24.99,1347600.0,19.84,19.8717,19.7688,19.7925,1347600.0
2014-10-16 11:50:00,24.98,25.04,24.96,24.98,1376000.0,19.7846,19.8321,19.7688,19.7846,1376000.0
2014-10-16 12:00:00,24.98,25.03,24.92,24.99,1201200.0,19.7846,19.8242,19.7371,19.7925,1201200.0
2014-10-16 12:10:00,24.99,25.07,24.99,25.02,3922800.0,19.7925,19.8559,19.7925,19.8163,3922800.0
2014-10-16 12:20:00,25.01,25.05,24.9,24.9,1168600.0,19.8084,19.84,19.7212,19.7212,1168600.0
2014-10-16 12:30:00,24.9,24.93,24.86,24.9,815400.0,19.7212,19.745,19.6896,19.7212,815400.0
2014-10-16 12:40:00,24.9,24.97,24.9,24.94,954400.0,19.7212,19.7767,19.7212,19.7529,954400.0
2014-10-16 12:50:00,24.95,24.96,24.89,24.93,1468800.0,19.7608,19.7688,19.7133,19.745,1468800.0
2014-10-16 13:00:00,24.93,25.0,24.92,24.98,1766200.0,19.745,19.8004,19.7371,19.7846,1766200.0
2014-10-16 13:10:00,24.98,24.98,24.88,24.91,1295400.0,19.7846,19.7846,19.7054,19.7292,1295400.0
2014-10-16 13:20:00,24.91,25.05,24.91,24.99,1689000.0,19.7292,19.84,19.7292,19.7925,1689000.0
2014-10-16 13:30:00,24.99,25.09,24.98,25.05,3481000.0,19.7925,19.8717,19.7846,19.84,3481000.0
2014-10-16 13:40:00,25.05,25.07,24.99,25.07,1492600.0,19.84,19.8559,19.7925,19.8559,1492600.0
2014-10-16 13:50:00,25.07,25.07,24.98,25.0,1529200.0,19.8559,19.8559,19.7846,19.8004,1529200.0
2014-10-16 14:00:00,24.99,25.01,24.95,24.99,2800800.0,19.7925,19.8084,19.7608,19.7925,2800800.0
2014-10-16 14:10:00,24.99,25.0,24.93,24.98,1085400.0,19.7925,19.8004,19.745,19.7846,1085400.0
2014-10-16 14:20:00,24.98,25.0,24.94,24.99,1882200.0,19.7846,19.8004,19.7529,19.7925,1882200.0
2014-10-16 14:30:00,24.99,24.99,24.93,24.97,1005400.0,19.7925,19.7925,19.745,19.7767,1005400.0
2014-10-16 14:40:00,24.97,24.98,24.87,24.88,1023200.0,19.7767,19.7846,19.6975,19.7054,1023200.0
2014-10-16 14:50:00,24.88,24.96,24.87,24.9,869600.0,19.7054,19.7688,19.6975,19.7212,869600.0
2014-10-16 15:00:00,24.9,24.93,24.84,24.9,1099600.0,19.7212,19.745,19.6737,19.7212,1099600.0
2014-10-16 15:10:00,24.9,24.98,24.89,24.93,1404200.0,19.7212,19.7846,19.7133,19.745,1404200.0
2014-10-16 15:20:00,24.93,24.99,24.88,24.9,1192400.0,19.745,19.7925,19.7054,19.7212,1192400.0
2014-10-16 15:30:00,24.9,24.93,24.77,24.78,1945000.0,19.7212,19.745,19.6183,19.6262,1945000.0
2014-10-16 15:40:00,24.78,24.86,24.77,24.81,2013600.0,19.6262,19.6896,19.6183,19.65,2013600.0
2014-10-16 15:50:00,24.81,24.9,24.77,24.8,4931600.0,19.65,19.7212,19.6183,19.642,4931600.0
2014-10-17 09:30:00,24.99,25.16,24.99,25.03,4589600.0,19.7925,19.9272,19.7925,19.8242,4589600.0
2014-10-17 09:40:00,25.03,25.11,25.0,25.08,2699200.0,19.8242,19.8876,19.8004,19.8638,2699200.0
2014-10-17 09:50:00,25.08,25.34,25.08,25.28,1511600.0,19.8638,20.0697,19.8638,20.0222,1511600.0
2014-10-17 10:00:00,25.28,25.34,25.25,25.28,2463800.0,20.0222,20.0697,19.9985,20.0222,2463800.0
2014-10-17 10:10:00,25.28,25.36,25.27,25.33,1397400.0,20.0222,20.0856,20.0143,20.0618,1397400.0
2014-10-17 10:20:00,25.33,25.33,25.28,25.32,1254800.0,20.0618,20.0618,20.0222,20.0539,1254800.0
2014-10-17 10:30:00,25.33,25.33,25.25,25.25,1084400.0,20.0618,20.0618,19.9985,19.9985,1084400.0
2014-10-17 10:40:00,25.25,25.33,25.25,25.32,1056400.0,19.9985,20.0618,19.9985,20.0539,1056400.0
2014-10-17 10:50:00,25.32,25.45,25.31,25.41,1010600.0,20.0539,20.1569,20.046,20.1252,1010600.0
2014-10-17 11:00:00,25.4,25.46,25.39,25.46,1065800.0,20.1173,20.1648,20.1093,20.1648,1065800.0
2014-10-17 11:10:00,25.46,25.5,25.45,25.5,1474400.0,20.1648,20.1965,20.1569,20.1965,1474400.0
2014-10-17 11:20:00,25.5,25.59,25.5,25.57,1153000.0,20.1965,20.2677,20.1965,20.2519,1153000.0
2014-10-17 11:30:00,25.57,25.7,25.52,25.68,1456800.0,20.2519,20.3549,20.2123,20.339,1456800.0
2014-10-17 11:40:00,25.68,25.74,25.67,25.72,1139200.0,20.339,20.3865,20.3311,20.3707,1139200.0
2014-10-17 11:50:00,25.73,25.75,25.66,25.66,634200.0,20.3786,20.3945,20.3232,20.3232,634200.0
2014-10-17 12:00:00,25.66,25.72,25.64,25.68,968600.0,20.3232,20.3707,20.3073,20.339,968600.0
2014-10-17 12:10:00,25.68,25.7,25.63,25.64,569400.0,20.339,20.3549,20.2994,20.3073,569400.0
2014-10-17 12:20:00,25.64,25.65,25.58,25.58,1079400.0,20.3073,20.3153,20.2598,20.2598,1079400.0
2014-10-17 12:30:00,25.58,25.61,25.55,25.55,977000.0,20.2598,20.2836,20.2361,20.2361,977000.0
2014-10-17 12:40:00,25.55,25.55,25.49,25.5,1010600.0,20.2361,20.2361,20.1885,20.1965,1010600.0
2014-10-17 12:50:00,25.5,25.54,25.48,25.53,1136200.0,20.1965,20.2281,20.1806,20.2202,1136200.0
2014-10-17 13:00:00,25.53,25.58,25.49,25.5,738000.0,20.2202,20.2598,20.1885,20.1965,738000.0
2014-10-17 13:10:00,25.5,25.5,25.43,25.46,748000.0,20.1965,20.1965,20.141,20.1648,748000.0
2014-10-17 13:20:00,25.46,25.46,25.36,25.36,1045800.0,20.1648,20.1648,20.0856,20.0856,1045800.0
2014-10-17 13:30:00,25.36,25.48,25.36,25.47,611800.0,20.0856,20.1806,20.0856,20.1727,611800.0
2014-10-17 13:40:00,25.47,25.47,25.39,25.39,570800.0,20.1727,20.1727,20.1093,20.1093,570800.0
2014-10-17 13:50:00,25.39,25.4,25.35,25.38,579000.0,20.1093,20.1173,20.0777,20.1014,579000.0
2014-10-17 14:00:00,25.38,25.4,25.31,25.35,615400.0,20.1014,20.1173,20.046,20.0777,615400.0
2014-10-17 14:10:00,25.35,25.38,25.32,25.33,453200.0,20.0777,20.1014,20.0539,20.0618,453200.0
2014-10-17 14:20:00,25.33,25.4,25.32,25.36,820000.0,20.0618,20.1173,20.0539,20.0856,820000.0
2014-10-17 14:30:00,25.36,25.42,25.34,25.4,826000.0,20.0856,20.1331,20.0697,20.1173,826000.0
2014-10-17 14:40:00,25.41,25.46,25.39,25.4,979800.0,20.1252,20.1648,20.1093,20.1173,979800.0
2014-10-17 14:50:00,25.4,25.41,25.35,25.36,921000.0,20.1173,20.1252,20.0777,20.0856,921000.0
2014-10-17 15:00:00,25.36,25.36,25.28,25.31,1016000.0,20.0856,20.0856,20.0222,20.046,1016000.0
2014-10-17 15:10:00,25.31,25.36,25.3,25.35,1485000.0,20.046,20.0856,20.0381,20.0777,1485000.0
2014-10-17 15:20:00,25.36,25.38,25.34,25.38,989800.0,20.0856,20.1014,20.0697,20.1014,989800.0
2014-10-17 15:30:00,25.38,25.42,25.36,25.4,1380200.0,20.1014,20.1331,20.0856,20.1173,1380200.0
2014-10-17 15:40:00,25.4,25.49,25.39,25.43,1727000.0,20.1173,20.1885,20.1093,20.141,1727000.0
2014-10-17 15:50:00,25.43,25.43,25.33,25.33,4082200.0,20.141,20.141,20.0618,20.0618,4082200.0
2014-10-20 09:30:00,25.34,25.4,25.28,25.33,867200.0,20.0697,20.1173,20.0222,20.0618,867200.0
2014-10-20 09:40:00,25.33,25.38,25.19,25.2,884000.0,20.0618,20.1014,19.9509,19.9588,884000.0
2014-10-20 09:50:00,25.2,25.27,25.19,25.25,798800.0,19.9588,20.0143,19.9509,19.9985,798800.0
2014-10-20 10:00:00,25.25,25.28,25.11,25.12,769200.0,19.9985,20.0222,19.8876,19.8955,769200.0
2014-10-20 10:10:00,25.12,25.22,25.11,25.19,822200.0,19.8955,19.9747,19.8876,19.9509,822200.0
2014-10-20 10:20:00,25.19,25.27,25.18,25.25,889200.0,19.9509,20.0143,19.943,19.9985,889200.0
2014-10-20 10:30:00,25.25,25.28,25.23,25.25,502600.0,19.9985,20.0222,19.9826,19.9985,502600.0
2014-10-20 10:40:00,25.25,25.31,25.21,25.28,391600.0,19.9985,20.046,19.9668,20.0222,391600.0
2014-10-20 10:50:00,25.28,25.31,25.22,25.29,377800.0,20.0222,20.046,19.9747,20.0301,377800.0
2014-10-20 11:00:00,25.29,25.36,25.27,25.34,431800.0,20.0301,20.0856,20.0143,20.0697,431800.0
2014-10-20 11:10:00,25.35,25.4,25.3,25.4,437200.0,20.0777,20.1173,20.0381,20.1173,437200.0
2014-10-20 11:20:00,25.4,25.46,25.39,25.41,557000.0,20.1173,20.1648,20.1093,20.1252,557000.0
2014-10-20 11:30:00,25.4,25.43,25.35,25.43,652800.0,20.1173,20.141,20.0777,20.141,652800.0
2014-10-20 11:40:00,25.43,25.5,25.42,25.5,774800.0,20.141,20.1965,20.1331,20.1965,774800.0
2014-10-20 11:50:00,25.5,25.53,25.49,25.53,667400.0,20.1965,20.2202,20.1885,20.2202,667400.0
2014-10-20 12:00:00,25.53,25.55,25.51,25.52,408600.0,20.2202,20.2361,20.2044,20.2123,408600.0
2014-10-20 12:10:00,25.52,25.55,25.49,25.49,429800.0,20.2123,20.2361,20.1885,20.1885,429800.0
2014-10-20 12:20:00,25.49,25.53,25.49,25.51,293200.0,20.1885,20.2202,20.1885,20.2044,293200.0
2014-10-20 12:30:00,25.51,25.58,25.5,25.54,465400.0,20.2044,20.2598,20.1965,20.2281,465400.0
2014-10-20 12:40:00,25.54,25.55,25.52,25.54,347800.0,20.2281,20.2361,20.2123,20.2281,347800.0
2014-10-20 12:50:00,25.54,25.57,25.49,25.5,295400.0,20.2281,20.2519,20.1885,20.1965,295400.0
2014-10-20 13:00:00,25.5,25.57,25.49,25.57,252800.0,20.1965,20.2519,20.1885,20.2519,252800.0
2014-10-20 13:10:00,25.57,25.65,25.56,25.64,513200.0,20.2519,20.3153,20.244,20.3073,513200.0
2014-10-20 13:20:00,25.64,25.68,25.63,25.66,730400.0,20.3073,20.339,20.2994,20.3232,730400.0
2014-10-20 13:30:00,25.66,25.68,25.65,25.68,562400.0,20.3232,20.339,20.3153,20.339,562400.0
2014-10-20 13:40:00,25.68,25.68,25.63,25.63,375200.0,20.339,20.339,20.2994,20.2994,375200.0
2014-10-20 13:50:00,25.63,25.66,25.63,25.65,313200.0,20.2994,20.3232,20.2994,20.3153,313200.0
2014-10-20 14:00:00,25.65,25.7,25.64,25.66,382000.0,20.3153,20.3549,20.3073,20.3232,382000.0
2014-10-20 14:10:00,25.65,25.71,25.65,25.66,518400.0,20.3153,20.3628,20.3153,20.3232,518400.0
2014-10-20 14:20:00,25.66,25.67,25.6,25.61,565400.0,20.3232,20.3311,20.2757,20.2836,565400.0
2014-10-20 14:30:00,25.62,25.66,25.6,25.66,289800.0,20.2915,20.3232,20.2757,20.3232,289800.0
2014-10-20 14:40:00,25.65,25.68,25.64,25.66,302200.0,20.3153,20.339,20.3073,20.3232,302200.0
2014-10-20 14:50:00,25.66,25.66,25.63,25.65,297600.0,20.3232,20.3232,20.2994,20.3153,297600.0
2014-10-20 15:00:00,25.65,25.71,25.64,25.7,534800.0,20.3153,20.3628,20.3073,20.3549,534800.0
2014-10-20 15:10:00,25.7,25.71,25.65,25.66,421600.0,20.3549,20.3628,20.3153,20.3232,421600.0
2014-10-20 15:20:00,25.65,25.66,25.61,25.62,487000.0,20.3153,20.3232,20.2836,20.2915,487000.0
2014-10-20 15:30:00,25.62,25.67,25.61,25.64,646800.0,20.2915,20.3311,20.2836,20.3073,646800.0
2014-10-20 15:40:00,25.64,25.73,25.63,25.68,1917200.0,20.3073,20.3786,20.2994,20.339,1917200.0
2014-10-20 15:50:00,25.68,25.73,25.63,25.65,2879800.0,20.339,20.3786,20.2994,20.3153,2879800.0
2014-10-21 09:30:00,25.82,26.13,25.81,26.1,1783400.0,20.4499,20.6954,20.442,20.6717,1783400.0
2014-10-21 09:40:00,26.1,26.24,26.0,26.24,1368200.0,20.6717,20.7825,20.5925,20.7825,1368200.0
2014-10-21 09:50:00,26.23,26.34,26.18,26.21,1215800.0,20.7746,20.8617,20.735,20.7588,1215800.0
2014-10-21 10:00:00,26.22,26.23,26.17,26.21,771200.0,20.7667,20.7746,20.7271,20.7588,771200.0
2014-10-21 10:10:00,26.21,26.39,26.2,26.38,1467000.0,20.7588,20.9014,20.7509,20.8934,1467000.0
2014-10-21 10:20:00,26.38,26.39,26.25,26.25,900000.0,20.8934,20.9014,20.7905,20.7905,900000.0
2014-10-21 10:30:00,26.26,26.39,26.26,26.27,1388600.0,20.7984,20.9014,20.7984,20.8063,1388600.0
2014-10-21 10:40:00,26.28,26.3,26.25,26.3,944400.0,20.8142,20.8301,20.7905,20.8301,944400.0
2014-10-21 10:50:00,26.3,26.3,26.26,26.28,540000.0,20.8301,20.8301,20.7984,20.8142,540000.0
2014-10-21 11:00:00,26.28,26.3,26.27,26.28,655600.0,20.8142,20.8301,20.8063,20.8142,655600.0
2014-10-21 11:10:00,26.29,26.29,26.21,26.27,548800.0,20.8221,20.8221,20.7588,20.8063,548800.0
2014-10-21 11:20:00,26.27,26.27,26.23,26.25,431600.0,20.8063,20.8063,20.7746,20.7905,431600.0
2014-10-21 11:30:00,26.25,26.29,26.25,26.26,573200.0,20.7905,20.8221,20.7905,20.7984,573200.0
2014-10-21 11:40:00,26.26,26.29,26.25,26.27,846800.0,20.7984,20.8221,20.7905,20.8063,846800.0
2014-10-21 11:50:00,26.27,26.27,26.25,26.27,405600.0,20.8063,20.8063,20.7905,20.8063,405600.0
2014-10-21 12:00:00,26.27,26.27,26.18,26.24,978200.0,20.8063,20.8063,20.735,20.7825,978200.0
2014-10-21 12:10:00,26.24,26.27,26.23,26.25,450400.0,20.7825,20.8063,20.7746,20.7905,450400.0
2014-10-21 12:20:00,26.25,26.26,26.24,26.25,410400.0,20.7905,20.7984,20.7825,20.7905,410400.0
2014-10-21 12:30:00,26.25,26.25,26.22,26.23,424600.0,20.7905,20.7905,20.7667,20.7746,424600.0
2014-10-21 12:40:00,26.23,26.25,26.17,26.18,492400.0,20.7746,20.7905,20.7271,20.735,492400.0
2014-10-21 12:50:00,26.18,26.19,26.12,26.13,605000.0,20.735,20.7429,20.6875,20.6954,605000.0
2014-10-21 13:00:00,26.13,26.13,26.04,26.06,815000.0,20.6954,20.6954,20.6241,20.64,815000.0
2014-10-21 13:10:00,26.06,26.11,26.04,26.07,1683000.0,20.64,20.6796,20.6241,20.6479,1683000.0
2014-10-21 13:20:00,26.08,26.1,26.04,26.09,556800.0,20.6558,20.6717,20.6241,20.6637,556800.0
2014-10-21 13:30:00,26.09,26.18,26.09,26.16,1291400.0,20.6637,20.735,20.6637,20.7192,1291400.0
2014-10-21 13:40:00,26.15,26.17,26.12,26.12,1012200.0,20.7113,20.7271,20.6875,20.6875,1012200.0
2014-10-21 13:50:00,26.13,26.13,26.06,26.08,3344800.0,20.6954,20.6954,20.64,20.6558,3344800.0
2014-10-21 14:00:00,26.08,26.11,26.05,26.1,940400.0,20.6558,20.6796,20.6321,20.6717,940400.0
2014-10-21 14:10:00,26.1,26.11,26.05,26.09,775400.0,20.6717,20.6796,20.6321,20.6637,775400.0
2014-10-21 14:20:00,26.09,26.11,26.08,26.09,508000.0,20.6637,20.6796,20.6558,20.6637,508000.0
2014-10-21 14:30:00,26.1,26.12,26.09,26.1,686400.0,20.6717,20.6875,20.6637,20.6717,686400.0
2014-10-21 14:40:00,26.1,26.11,26.07,26.08,1175000.0,20.6717,20.6796,20.6479,20.6558,1175000.0
2014-10-21 14:50:00,26.08,26.1,26.07,26.1,587200.0,20.6558,20.6717,20.6479,20.6717,587200.0
2014-10-21 15:00:00,26.1,26.11,26.08,26.1,937000.0,20.6717,20.6796,20.6558,20.6717,937000.0
2014-10-21 15:10:00,26.1,26.13,26.1,26.11,991200.0,20.6717,20.6954,20.6717,20.6796,991200.0
2014-10-21 15:20:00,26.12,26.15,26.11,26.15,942200.0,20.6875,20.7113,20.6796,20.7113,942200.0
2014-10-21 15:30:00,26.15,26.15,26.11,26.11,779000.0,20.7113,20.7113,20.6796,20.6796,779000.0
2014-10-21 15:40:00,26.12,26.12,26.06,26.07,1723800.0,20.6875,20.6875,20.64,20.6479,1723800.0
2014-10-21 15:50:00,26.07,26.1,26.04,26.09,4680600.0,20.6479,20.6717,20.6241,20.6637,4680600.0
2014-10-22 09:30:00,26.25,26.3,25.99,26.01,1296200.0,20.7905,20.8301,20.5845,20.6004,1296200.0
2014-10-22 09:40:00,26.02,26.11,26.02,26.1,644200.0,20.6083,20.6796,20.6083,20.6717,644200.0
2014-10-22 09:50:00,26.1,26.13,26.07,26.1,681400.0,20.6717,20.6954,20.6479,20.6717,681400.0
2014-10-22 10:00:00,26.1,26.11,25.99,25.99,997600.0,20.6717,20.6796,20.5845,20.5845,997600.0
2014-10-22 10:10:00,25.98,26.02,25.97,26.0,906000.0,20.5766,20.6083,20.5687,20.5925,906000.0
2014-10-22 10:20:00,26.0,26.0,25.98,26.0,745200.0,20.5925,20.5925,20.5766,20.5925,745200.0
2014-10-22 10:30:00,26.0,26.06,25.98,26.04,595600.0,20.5925,20.64,20.5766,20.6241,595600.0
2014-10-22 10:40:00,26.04,26.05,25.97,25.97,715400.0,20.6241,20.6321,20.5687,20.5687,715400.0
2014-10-22 10:50:00,25.97,26.03,25.97,26.0,818000.0,20.5687,20.6162,20.5687,20.5925,818000.0
2014-10-22 11:00:00,26.0,26.05,25.97,26.05,592000.0,20.5925,20.6321,20.5687,20.6321,592000.0
2014-10-22 11:10:00,26.05,26.09,26.04,26.07,946600.0,20.6321,20.6637,20.6241,20.6479,946600.0
2014-10-22 11:20:00,26.07,26.11,26.07,26.1,665400.0,20.6479,20.6796,20.6479,20.6717,665400.0
2014-10-22 11:30:00,26.1,26.15,26.09,26.14,746600.0,20.6717,20.7113,20.6637,20.7033,746600.0
2014-10-22 11:40:00,26.14,26.16,26.08,26.08,767200.0,20.7033,20.7192,20.6558,20.6558,767200.0
2014-10-22 11:50:00,26.08,26.09,26.06,26.07,387800.0,20.6558,20.6637,20.64,20.6479,387800.0
2014-10-22 12:00:00,26.06,26.07,26.02,26.04,356200.0,20.64,20.6479,20.6083,20.6241,356200.0
2014-10-22 12:10:00,26.04,26.06,25.97,25.97,580200.0,20.6241,20.64,20.5687,20.5687,580200.0
2014-10-22 12:20:00,25.97,26.0,25.96,25.99,852200.0,20.5687,20.5925,20.5608,20.5845,852200.0
2014-10-22 12:30:00,25.99,26.02,25.94,25.95,934800.0,20.5845,20.6083,20.5449,20.5529,934800.0
2014-10-22 12:40:00,25.95,25.98,25.88,25.9,958800.0,20.5529,20.5766,20.4974,20.5133,958800.0
2014-10-22 12:50:00,25.9,25.99,25.88,25.98,645400.0,20.5133,20.5845,20.4974,20.5766,645400.0
2014-10-22 13:00:00,25.98,26.0,25.95,26.0,445000.0,20.5766,20.5925,20.5529,20.5925,445000.0
2014-10-22 13:10:00,26.0,26.0,25.92,25.92,748000.0,20.5925,20.5925,20.5291,20.5291,748000.0
2014-10-22 13:20:00,25.92,25.93,25.82,25.85,658000.0,20.5291,20.537,20.4499,20.4737,658000.0
2014-10-22 13:30:00,25.85,25.85,25.72,25.73,1881000.0,20.4737,20.4737,20.3707,20.3786,1881000.0
2014-10-22 13:40:00,25.73,25.75,25.7,25.71,957000.0,20.3786,20.3945,20.3549,20.3628,957000.0
2014-10-22 13:50:00,25.71,25.77,25.7,25.72,809800.0,20.3628,20.4103,20.3549,20.3707,809800.0
2014-10-22 14:00:00,25.71,25.75,25.68,25.73,765600.0,20.3628,20.3945,20.339,20.3786,765600.0
2014-10-22 14:10:00,25.73,25.78,25.73,25.77,510200.0,20.3786,20.4182,20.3786,20.4103,510200.0
2014-10-22 14:20:00,25.76,25.86,25.75,25.82,750400.0,20.4024,20.4816,20.3945,20.4499,750400.0
2014-10-22 14:30:00,25.82,25.83,25.78,25.78,633000.0,20.4499,20.4578,20.4182,20.4182,633000.0
2014-10-22 14:40:00,25.78,25.91,25.78,25.9,1209600.0,20.4182,20.5212,20.4182,20.5133,1209600.0
2014-10-22 14:50:00,25.9,25.94,25.88,25.93,1389200.0,20.5133,20.5449,20.4974,20.537,1389200.0
2014-10-22 15:00:00,25.93,25.96,25.9,25.91,679600.0,20.537,20.5608,20.5133,20.5212,679600.0
2014-10-22 15:10:00,25.91,25.94,25.88,25.88,842000.0,20.5212,20.5449,20.4974,20.4974,842000.0
2014-10-22 15:20:00,25.88,25.89,25.8,25.82,1098000.0,20.4974,20.5053,20.4341,20.4499,1098000.0
2014-10-22 15:30:00,25.81,25.82,25.73,25.77,1517400.0,20.442,20.4499,20.3786,20.4103,1517400.0
2014-10-22 15:40:00,25.77,25.81,25.69,25.72,1842000.0,20.4103,20.442,20.3469,20.3707,1842000.0
2014-10-22 15:50:00,25.71,25.77,25.69,25.74,3738600.0,20.3628,20.4103,20.3469,20.3865,3738600.0
2014-10-23 09:30:00,26.09,26.36,25.96,26.06,2096600.0,20.6637,20.8776,20.5608,20.64,2096600.0
2014-10-23 09:40:00,26.08,26.22,26.0,26.15,1244400.0,20.6558,20.7667,20.5925,20.7113,1244400.0
2014-10-23 09:50:00,26.16,26.38,26.15,26.38,1607800.0,20.7192,20.8934,20.7113,20.8934,1607800.0
2014-10-23 10:00:00,26.38,26.48,26.36,26.43,2101200.0,20.8934,20.9726,20.8776,20.933,2101200.0
2014-10-23 10:10:00,26.42,26.57,26.42,26.5,2470400.0,20.9251,21.0439,20.9251,20.9885,2470400.0
2014-10-23 10:20:00,26.5,26.52,26.4,26.46,2028600.0,20.9885,21.0043,20.9093,20.9568,2028600.0
2014-10-23 10:30:00,26.46,26.49,26.42,26.44,1141200.0,20.9568,20.9806,20.9251,20.941,1141200.0
2014-10-23 10:40:00,26.44,26.46,26.4,26.44,855600.0,20.941,20.9568,20.9093,20.941,855600.0
2014-10-23 10:50:00,26.44,26.5,26.42,26.47,906400.0,20.941,20.9885,20.9251,20.9647,906400.0
2014-10-23 11:00:00,26.48,26.53,26.43,26.53,916000.0,20.9726,21.0122,20.933,21.0122,916000.0
2014-10-23 11:10:00,26.53,26.58,26.5,26.53,842000.0,21.0122,21.0518,20.9885,21.0122,842000.0
2014-10-23 11:20:00,26.53,26.53,26.5,26.51,612000.0,21.0122,21.0122,20.9885,20.9964,612000.0
2014-10-23 11:30:00,26.51,26.57,26.5,26.54,639000.0,20.9964,21.0439,20.9885,21.0202,639000.0
2014-10-23 11:40:00,26.53,26.64,26.52,26.63,912400.0,21.0122,21.0994,21.0043,21.0914,912400.0
2014-10-23 11:50:00,26.63,26.64,26.6,26.64,621600.0,21.0914,21.0994,21.0677,21.0994,621600.0
2014-10-23 12:00:00,26.64,26.67,26.57,26.58,549600.0,21.0994,21.1231,21.0439,21.0518,549600.0
2014-10-23 12:10:00,26.58,26.59,26.51,26.52,432800.0,21.0518,21.0598,20.9964,21.0043,432800.0
2014-10-23 12:20:00,26.52,26.61,26.52,26.6,783600.0,21.0043,21.0756,21.0043,21.0677,783600.0
2014-10-23 12:30:00,26.6,26.63,26.59,26.6,498200.0,21.0677,21.0914,21.0598,21.0677,498200.0
2014-10-23 12:40:00,26.6,26.61,26.57,26.58,264400.0,21.0677,21.0756,21.0439,21.0518,264400.0
2014-10-23 12:50:00,26.58,26.64,26.58,26.6,558600.0,21.0518,21.0994,21.0518,21.0677,558600.0
2014-10-23 13:00:00,26.6,26.61,26.58,26.61,216000.0,21.0677,21.0756,21.0518,21.0756,216000.0
2014-10-23 13:10:00,26.61,26.63,26.6,26.61,220800.0,21.0756,21.0914,21.0677,21.0756,220800.0
2014-10-23 13:20:00,26.62,26.64,26.58,26.64,268400.0,21.0835,21.0994,21.0518,21.0994,268400.0
2014-10-23 13:30:00,26.64,26.65,26.59,26.63,481400.0,21.0994,21.1073,21.0598,21.0914,481400.0
2014-10-23 13:40:00,26.62,26.65,26.6,26.65,327000.0,21.0835,21.1073,21.0677,21.1073,327000.0
2014-10-23 13:50:00,26.65,26.66,26.61,26.61,377000.0,21.1073,21.1152,21.0756,21.0756,377000.0
2014-10-23 14:00:00,26.61,26.7,26.61,26.69,406600.0,21.0756,21.1469,21.0756,21.139,406600.0
2014-10-23 14:10:00,26.69,26.73,26.67,26.72,536000.0,21.139,21.1706,21.1231,21.1627,536000.0
2014-10-23 14:20:00,26.72,26.76,26.71,26.74,638600.0,21.1627,21.1944,21.1548,21.1786,638600.0
2014-10-23 14:30:00,26.74,26.75,26.7,26.72,603200.0,21.1786,21.1865,21.1469,21.1627,603200.0
2014-10-23 14:40:00,26.72,26.72,26.61,26.64,944000.0,21.1627,21.1627,21.0756,21.0994,944000.0
2014-10-23 14:50:00,26.65,26.68,26.57,26.64,1144400.0,21.1073,21.131,21.0439,21.0994,1144400.0
2014-10-23 15:00:00,26.64,26.64,26.49,26.58,1136200.0,21.0994,21.0994,20.9806,21.0518,1136200.0
2014-10-23 15:10:00,26.58,26.63,26.56,26.58,841600.0,21.0518,21.0914,21.036,21.0518,841600.0
2014-10-23 15:20:00,26.58,26.68,26.56,26.66,1616000.0,21.0518,21.131,21.036,21.1152,1616000.0
2014-10-23 15:30:00,26.66,26.74,26.65,26.68,1406200.0,21.1152,21.1786,21.1073,21.131,1406200.0
2014-10-23 15:40:00,26.68,26.69,26.63,26.65,940800.0,21.131,21.139,21.0914,21.1073,940800.0
2014-10-23 15:50:00,26.65,26.68,26.57,26.61,1687600.0,21.1073,21.131,21.0439,21.0756,1687600.0
2014-10-24 09:30:00,26.85,27.02,26.72,26.97,2415200.0,21.2657,21.4003,21.1627,21.3607,2415200.0
2014-10-24 09:40:00,26.97,27.11,26.95,27.11,2100600.0,21.3607,21.4716,21.3449,21.4716,2100600.0
2014-10-24 09:50:00,27.11,27.23,27.08,27.18,1527800.0,21.4716,21.5666,21.4478,21.527,1527800.0
2014-10-24 10:00:00,27.19,27.34,27.14,27.18,1777600.0,21.535,21.6538,21.4954,21.527,1777600.0
2014-10-24 10:10:00,27.18,27.18,27.09,27.17,1385000.0,21.527,21.527,21.4558,21.5191,1385000.0
2014-10-24 10:20:00,27.17,27.18,27.1,27.11,1057000.0,21.5191,21.527,21.4637,21.4716,1057000.0
2014-10-24 10:30:00,27.1,27.24,27.1,27.18,939000.0,21.4637,21.5746,21.4637,21.527,939000.0
2014-10-24 10:40:00,27.18,27.22,27.14,27.21,766400.0,21.527,21.5587,21.4954,21.5508,766400.0
2014-10-24 10:50:00,27.21,27.29,27.21,27.28,721200.0,21.5508,21.6142,21.5508,21.6062,721200.0
2014-10-24 11:00:00,27.28,27.29,27.17,27.17,499000.0,21.6062,21.6142,21.5191,21.5191,499000.0
2014-10-24 11:10:00,27.17,27.2,27.15,27.19,352800.0,21.5191,21.5429,21.5033,21.535,352800.0
2014-10-24 11:20:00,27.19,27.21,27.15,27.15,454600.0,21.535,21.5508,21.5033,21.5033,454600.0
2014-10-24 11:30:00,27.15,27.16,27.1,27.11,731800.0,21.5033,21.5112,21.4637,21.4716,731800.0
2014-10-24 11:40:00,27.11,27.18,27.11,27.13,757400.0,21.4716,21.527,21.4716,21.4874,757400.0
2014-10-24 11:50:00,27.13,27.17,27.12,27.15,396200.0,21.4874,21.5191,21.4795,21.5033,396200.0
2014-10-24 12:00:00,27.14,27.18,27.13,27.15,411800.0,21.4954,21.527,21.4874,21.5033,411800.0
2014-10-24 12:10:00,27.15,27.25,27.15,27.17,506800.0,21.5033,21.5825,21.5033,21.5191,506800.0
2014-10-24 12:20:00,27.16,27.17,27.11,27.12,253800.0,21.5112,21.5191,21.4716,21.4795,253800.0
2014-10-24 12:30:00,27.12,27.18,27.1,27.17,653600.0,21.4795,21.527,21.4637,21.5191,653600.0
2014-10-24 12:40:00,27.18,27.2,27.17,27.18,257400.0,21.527,21.5429,21.5191,21.527,257400.0
2014-10-24 12:50:00,27.19,27.19,27.11,27.13,353800.0,21.535,21.535,21.4716,21.4874,353800.0
2014-10-24 13:00:00,27.13,27.15,27.11,27.12,513200.0,21.4874,21.5033,21.4716,21.4795,513200.0
2014-10-24 13:10:00,27.13,27.14,27.04,27.04,407600.0,21.4874,21.4954,21.4162,21.4162,407600.0
2014-10-24 13:20:00,27.04,27.08,27.04,27.07,245800.0,21.4162,21.4478,21.4162,21.4399,245800.0
2014-10-24 13:30:00,27.07,27.1,27.05,27.1,421400.0,21.4399,21.4637,21.4241,21.4637,421400.0
2014-10-24 13:40:00,27.09,27.14,27.08,27.09,608000.0,21.4558,21.4954,21.4478,21.4558,608000.0
2014-10-24 13:50:00,27.08,27.08,26.99,27.02,475800.0,21.4478,21.4478,21.3766,21.4003,475800.0
2014-10-24 14:00:00,27.03,27.09,27.02,27.08,606600.0,21.4082,21.4558,21.4003,21.4478,606600.0
2014-10-24 14:10:00,27.08,27.09,27.05,27.08,248400.0,21.4478,21.4558,21.4241,21.4478,248400.0
2014-10-24 14:20:00,27.08,27.14,27.05,27.05,399400.0,21.4478,21.4954,21.4241,21.4241,399400.0
2014-10-24 14:30:00,27.06,27.08,27.0,27.03,406000.0,21.432,21.4478,21.3845,21.4082,406000.0
2014-10-24 14:40:00,27.03,27.03,27.0,27.02,889800.0,21.4082,21.4082,21.3845,21.4003,889800.0
2014-10-24 14:50:00,27.02,27.04,27.0,27.03,983400.0,21.4003,21.4162,21.3845,21.4082,983400.0
2014-10-24 15:00:00,27.03,27.09,27.03,27.08,510400.0,21.4082,21.4558,21.4082,21.4478,510400.0
2014-10-24 15:10:00,27.07,27.08,27.04,27.07,422400.0,21.4399,21.4478,21.4162,21.4399,422400.0
2014-10-24 15:20:00,27.06,27.1,27.06,27.1,730800.0,21.432,21.4637,21.432,21.4637,730800.0
2014-10-24 15:30:00,27.1,27.13,27.08,27.12,907400.0,21.4637,21.4874,21.4478,21.4795,907400.0
2014-10-24 15:40:00,27.12,27.14,27.1,27.11,1059400.0,21.4795,21.4954,21.4637,21.4716,1059400.0
2014-10-24 15:50:00,27.11,27.15,27.07,27.13,3149200.0,21.4716,21.5033,21.4399,21.4874,3149200.0
2014-10-27 09:30:00,27.05,27.11,26.96,27.11,750400.0,21.4241,21.4716,21.3528,21.4716,750400.0
2014-10-27 09:40:00,27.11,27.12,27.0,27.03,355400.0,21.4716,21.4795,21.3845,21.4082,355400.0
2014-10-27 09:50:00,27.02,27.06,26.98,27.04,648000.0,21.4003,21.432,21.3686,21.4162,648000.0
2014-10-27 10:00:00,27.04,27.13,26.97,27.13,470200.0,21.4162,21.4874,21.3607,21.4874,470200.0
2014-10-27 10:10:00,27.14,27.21,27.1,27.18,395600.0,21.4954,21.5508,21.4637,21.527,395600.0
2014-10-27 10:20:00,27.18,27.23,27.13,27.2,483400.0,21.527,21.5666,21.4874,21.5429,483400.0
2014-10-27 10:30:00,27.2,27.22,27.15,27.16,517600.0,21.5429,21.5587,21.5033,21.5112,517600.0
2014-10-27 10:40:00,27.16,27.25,27.14,27.23,448800.0,21.5112,21.5825,21.4954,21.5666,448800.0
2014-10-27 10:50:00,27.23,27.25,27.2,27.23,822000.0,21.5666,21.5825,21.5429,21.5666,822000.0
2014-10-27 11:00:00,27.23,27.23,27.17,27.21,712400.0,21.5666,21.5666,21.5191,21.5508,712400.0
2014-10-27 11:10:00,27.22,27.27,27.19,27.21,447200.0,21.5587,21.5983,21.535,21.5508,447200.0
2014-10-27 11:20:00,27.21,27.21,27.18,27.19,444400.0,21.5508,21.5508,21.527,21.535,444400.0
2014-10-27 11:30:00,27.2,27.21,27.11,27.13,679800.0,21.5429,21.5508,21.4716,21.4874,679800.0
2014-10-27 11:40:00,27.14,27.14,27.1,27.11,273600.0,21.4954,21.4954,21.4637,21.4716,273600.0
2014-10-27 11:50:00,27.11,27.11,27.07,27.11,490600.0,21.4716,21.4716,21.4399,21.4716,490600.0
2014-10-27 12:00:00,27.11,27.13,27.1,27.11,431200.0,21.4716,21.4874,21.4637,21.4716,431200.0
2014-10-27 12:10:00,27.11,27.17,27.11,27.15,520800.0,21.4716,21.5191,21.4716,21.5033,520800.0
2014-10-27 12:20:00,27.16,27.18,27.05,27.07,702800.0,21.5112,21.527,21.4241,21.4399,702800.0
2014-10-27 12:30:00,27.07,27.1,27.04,27.04,578400.0,21.4399,21.4637,21.4162,21.4162,578400.0
2014-10-27 12:40:00,27.04,27.08,27.02,27.02,358800.0,21.4162,21.4478,21.4003,21.4003,358800.0
2014-10-27 12:50:00,27.02,27.09,27.02,27.07,471000.0,21.4003,21.4558,21.4003,21.4399,471000.0
2014-10-27 13:00:00,27.07,27.16,27.06,27.15,578000.0,21.4399,21.5112,21.432,21.5033,578000.0
2014-10-27 13:10:00,27.15,27.18,27.13,27.18,378800.0,21.5033,21.527,21.4874,21.527,378800.0
2014-10-27 13:20:00,27.18,27.18,27.13,27.13,409400.0,21.527,21.527,21.4874,21.4874,409400.0
2014-10-27 13:30:00,27.13,27.14,27.05,27.06,429800.0,21.4874,21.4954,21.4241,21.432,429800.0
2014-10-27 13:40:00,27.06,27.1,27.04,27.1,359400.0,21.432,21.4637,21.4162,21.4637,359400.0
2014-10-27 13:50:00,27.1,27.13,27.08,27.11,449000.0,21.4637,21.4874,21.4478,21.4716,449000.0
2014-10-27 14:00:00,27.11,27.11,27.05,27.05,661600.0,21.4716,21.4716,21.4241,21.4241,661600.0
2014-10-27 14:10:00,27.05,27.06,27.03,27.05,531200.0,21.4241,21.432,21.4082,21.4241,531200.0
2014-10-27 14:20:00,27.05,27.06,26.98,26.99,442200.0,21.4241,21.432,21.3686,21.3766,442200.0
2014-10-27 14:30:00,26.99,27.02,26.96,26.98,300400.0,21.3766,21.4003,21.3528,21.3686,300400.0
2014-10-27 14:40:00,26.98,26.99,26.91,26.93,555400.0,21.3686,21.3766,21.3132,21.329,555400.0
2014-10-27 14:50:00,26.93,26.96,26.91,26.93,684800.0,21.329,21.3528,21.3132,21.329,684800.0
2014-10-27 15:00:00,26.92,26.98,26.92,26.95,754800.0,21.3211,21.3686,21.3211,21.3449,754800.0
2014-10-27 15:10:00,26.96,27.0,26.95,26.99,639800.0,21.3528,21.3845,21.3449,21.3766,639800.0
2014-10-27 15:20:00,26.99,27.0,26.93,26.96,367000.0,21.3766,21.3845,21.329,21.3528,367000.0
2014-10-27 15:30:00,26.95,27.02,26.93,27.01,674200.0,21.3449,21.4003,21.329,21.3924,674200.0
2014-10-27 15:40:00,27.01,27.04,26.98,27.03,1156600.0,21.3924,21.4162,21.3686,21.4082,1156600.0
2014-10-27 15:50:00,27.03,27.05,27.0,27.03,2109000.0,21.4082,21.4241,21.3845,21.4082,2109000.0
2014-10-28 09:30:00,27.07,27.27,27.06,27.21,912800.0,21.4399,21.5983,21.432,21.5508,912800.0
2014-10-28 09:40:00,27.21,27.41,27.19,27.4,1178600.0,21.5508,21.7092,21.535,21.7013,1178600.0
2014-10-28 09:50:00,27.4,27.47,27.36,27.39,1206000.0,21.7013,21.7567,21.6696,21.6934,1206000.0
2014-10-28 10:00:00,27.39,27.43,27.35,27.36,726800.0,21.6934,21.725,21.6617,21.6696,726800.0
2014-10-28 10:10:00,27.35,27.39,27.34,27.34,707000.0,21.6617,21.6934,21.6538,21.6538,707000.0
2014-10-28 10:20:00,27.34,27.4,27.33,27.39,588400.0,21.6538,21.7013,21.6458,21.6934,588400.0
2014-10-28 10:30:00,27.39,27.43,27.37,27.39,585000.0,21.6934,21.725,21.6775,21.6934,585000.0
2014-10-28 10:40:00,27.39,27.42,27.33,27.33,347000.0,21.6934,21.7171,21.6458,21.6458,347000.0
2014-10-28 10:50:00,27.34,27.41,27.34,27.4,552400.0,21.6538,21.7092,21.6538,21.7013,552400.0
2014-10-28 11:00:00,27.4,27.49,27.39,27.48,561200.0,21.7013,21.7726,21.6934,21.7647,561200.0
2014-10-28 11:10:00,27.48,27.53,27.45,27.45,1340400.0,21.7647,21.8043,21.7409,21.7409,1340400.0
2014-10-28 11:20:00,27.45,27.5,27.43,27.46,1184600.0,21.7409,21.7805,21.725,21.7488,1184600.0
2014-10-28 11:30:00,27.46,27.52,27.46,27.49,867400.0,21.7488,21.7963,21.7488,21.7726,867400.0
2014-10-28 11:40:00,27.49,27.5,27.43,27.45,752000.0,21.7726,21.7805,21.725,21.7409,752000.0
2014-10-28 11:50:00,27.45,27.45,27.38,27.38,385800.0,21.7409,21.7409,21.6854,21.6854,385800.0
2014-10-28 12:00:00,27.39,27.4,27.36,27.39,240000.0,21.6934,21.7013,21.6696,21.6934,240000.0
2014-10-28 12:10:00,27.38,27.41,27.37,27.38,258600.0,21.6854,21.7092,21.6775,21.6854,258600.0
2014-10-28 12:20:00,27.38,27.38,27.32,27.35,296000.0,21.6854,21.6854,21.6379,21.6617,296000.0
2014-10-28 12:30:00,27.35,27.37,27.29,27.3,394600.0,21.6617,21.6775,21.6142,21.6221,394600.0
2014-10-28 12:40:00,27.3,27.3,27.23,27.24,290800.0,21.6221,21.6221,21.5666,21.5746,290800.0
2014-10-28 12:50:00,27.24,27.25,27.2,27.21,363800.0,21.5746,21.5825,21.5429,21.5508,363800.0
2014-10-28 13:00:00,27.21,27.22,27.19,27.21,505000.0,21.5508,21.5587,21.535,21.5508,505000.0
2014-10-28 13:10:00,27.2,27.21,27.14,27.16,445000.0,21.5429,21.5508,21.4954,21.5112,445000.0
2014-10-28 13:20:00,27.17,27.24,27.17,27.24,225200.0,21.5191,21.5746,21.5191,21.5746,225200.0
2014-10-28 13:30:00,27.24,27.25,27.21,27.25,360400.0,21.5746,21.5825,21.5508,21.5825,360400.0
2014-10-28 13:40:00,27.25,27.28,27.2,27.21,409400.0,21.5825,21.6062,21.5429,21.5508,409400.0
2014-10-28 13:50:00,27.21,27.23,27.2,27.23,306800.0,21.5508,21.5666,21.5429,21.5666,306800.0
2014-10-28 14:00:00,27.23,27.24,27.18,27.19,536800.0,21.5666,21.5746,21.527,21.535,536800.0
2014-10-28 14:10:00,27.2,27.23,27.18,27.19,260200.0,21.5429,21.5666,21.527,21.535,260200.0
2014-10-28 14:20:00,27.19,27.25,27.18,27.25,279000.0,21.535,21.5825,21.527,21.5825,279000.0
2014-10-28 14:30:00,27.25,27.25,27.18,27.21,342000.0,21.5825,21.5825,21.527,21.5508,342000.0
2014-10-28 14:40:00,27.21,27.22,27.18,27.21,260400.0,21.5508,21.5587,21.527,21.5508,260400.0
2014-10-28 14:50:00,27.21,27.24,27.19,27.23,281000.0,21.5508,21.5746,21.535,21.5666,281000.0
2014-10-28 15:00:00,27.23,27.32,27.23,27.3,815000.0,21.5666,21.6379,21.5666,21.6221,815000.0
2014-10-28 15:10:00,27.3,27.34,27.28,27.33,544200.0,21.6221,21.6538,21.6062,21.6458,544200.0
2014-10-28 15:20:00,27.33,27.35,27.3,27.33,561200.0,21.6458,21.6617,21.6221,21.6458,561200.0
2014-10-28 15:30:00,27.33,27.36,27.32,27.33,831400.0,21.6458,21.6696,21.6379,21.6458,831400.0
2014-10-28 15:40:00,27.33,27.34,27.27,27.28,685400.0,21.6458,21.6538,21.5983,21.6062,685400.0
2014-10-28 15:50:00,27.29,27.38,27.28,27.36,2285000.0,21.6142,21.6854,21.6062,21.6696,2285000.0
2014-10-29 09:30:00,27.27,27.39,27.25,27.39,1191400.0,21.5983,21.6934,21.5825,21.6934,1191400.0
2014-10-29 09:40:00,27.39,27.43,27.31,27.37,836600.0,21.6934,21.725,21.63,21.6775,836600.0
2014-10-29 09:50:00,27.36,27.42,27.33,27.41,577600.0,21.6696,21.7171,21.6458,21.7092,577600.0
2014-10-29 10:00:00,27.41,27.44,27.35,27.37,762000.0,21.7092,21.733,21.6617,21.6775,762000.0
2014-10-29 10:10:00,27.37,27.4,27.36,27.36,946800.0,21.6775,21.7013,21.6696,21.6696,946800.0
2014-10-29 10:20:00,27.36,27.38,27.28,27.29,1147400.0,21.6696,21.6854,21.6062,21.6142,1147400.0
2014-10-29 10:30:00,27.29,27.4,27.29,27.37,1037800.0,21.6142,21.7013,21.6142,21.6775,1037800.0
2014-10-29 10:40:00,27.38,27.38,27.32,27.34,921000.0,21.6854,21.6854,21.6379,21.6538,921000.0
2014-10-29 10:50:00,27.34,27.36,27.33,27.35,813800.0,21.6538,21.6696,21.6458,21.6617,813800.0
2014-10-29 11:00:00,27.35,27.36,27.34,27.35,659000.0,21.6617,21.6696,21.6538,21.6617,659000.0
2014-10-29 11:10:00,27.35,27.36,27.34,27.35,823800.0,21.6617,21.6696,21.6538,21.6617,823800.0
2014-10-29 11:20:00,27.36,27.36,27.34,27.36,720000.0,21.6696,21.6696,21.6538,21.6696,720000.0
2014-10-29 11:30:00,27.36,27.36,27.32,27.36,1024000.0,21.6696,21.6696,21.6379,21.6696,1024000.0
2014-10-29 11:40:00,27.36,27.4,27.36,27.4,662200.0,21.6696,21.7013,21.6696,21.7013,662200.0
2014-10-29 11:50:00,27.4,27.45,27.39,27.4,427600.0,21.7013,21.7409,21.6934,21.7013,427600.0
2014-10-29 12:00:00,27.4,27.4,27.32,27.37,451000.0,21.7013,21.7013,21.6379,21.6775,451000.0
2014-10-29 12:10:00,27.37,27.37,27.33,27.36,579400.0,21.6775,21.6775,21.6458,21.6696,579400.0
2014-10-29 12:20:00,27.36,27.36,27.32,27.32,339800.0,21.6696,21.6696,21.6379,21.6379,339800.0
2014-10-29 12:30:00,27.32,27.35,27.29,27.35,333000.0,21.6379,21.6617,21.6142,21.6617,333000.0
2014-10-29 12:40:00,27.35,27.37,27.33,27.35,672000.0,21.6617,21.6775,21.6458,21.6617,672000.0
2014-10-29 12:50:00,27.35,27.36,27.34,27.35,608400.0,21.6617,21.6696,21.6538,21.6617,608400.0
2014-10-29 13:00:00,27.34,27.36,27.33,27.33,269200.0,21.6538,21.6696,21.6458,21.6458,269200.0
2014-10-29 13:10:00,27.33,27.35,27.33,27.35,177600.0,21.6458,21.6617,21.6458,21.6617,177600.0
2014-10-29 13:20:00,27.35,27.35,27.34,27.35,511400.0,21.6617,21.6617,21.6538,21.6617,511400.0
2014-10-29 13:30:00,27.35,27.35,27.32,27.33,544400.0,21.6617,21.6617,21.6379,21.6458,544400.0
2014-10-29 13:40:00,27.33,27.34,27.3,27.33,419000.0,21.6458,21.6538,21.6221,21.6458,419000.0
2014-10-29 13:50:00,27.33,27.39,27.32,27.38,403600.0,21.6458,21.6934,21.6379,21.6854,403600.0
2014-10-29 14:00:00,27.38,27.39,27.25,27.31,665600.0,21.6854,21.6934,21.5825,21.63,665600.0
2014-10-29 14:10:00,27.31,27.35,27.18,27.25,1207600.0,21.63,21.6617,21.527,21.5825,1207600.0
2014-10-29 14:20:00,27.25,27.36,27.25,27.35,1177400.0,21.5825,21.6696,21.5825,21.6617,1177400.0
2014-10-29 14:30:00,27.35,27.38,27.28,27.3,807600.0,21.6617,21.6854,21.6062,21.6221,807600.0
2014-10-29 14:40:00,27.3,27.35,27.27,27.29,424600.0,21.6221,21.6617,21.5983,21.6142,424600.0
2014-10-29 14:50:00,27.29,27.36,27.27,27.34,453600.0,21.6142,21.6696,21.5983,21.6538,453600.0
2014-10-29 15:00:00,27.34,27.34,27.2,27.25,849600.0,21.6538,21.6538,21.5429,21.5825,849600.0
2014-10-29 15:10:00,27.25,27.35,27.24,27.34,605000.0,21.5825,21.6617,21.5746,21.6538,605000.0
2014-10-29 15:20:00,27.35,27.36,27.3,27.36,444400.0,21.6617,21.6696,21.6221,21.6696,444400.0
2014-10-29 15:30:00,27.36,27.42,27.35,27.41,955000.0,21.6696,21.7171,21.6617,21.7092,955000.0
2014-10-29 15:40:00,27.41,27.45,27.4,27.42,1179800.0,21.7092,21.7409,21.7013,21.7171,1179800.0
2014-10-29 15:50:00,27.43,27.47,27.42,27.45,1789000.0,21.725,21.7567,21.7171,21.7409,1789000.0
2014-10-30 09:30:00,27.21,27.45,27.21,27.43,707800.0,21.5508,21.7409,21.5508,21.725,707800.0
2014-10-30 09:40:00,27.43,27.43,27.27,27.31,1055000.0,21.725,21.725,21.5983,21.63,1055000.0
2014-10-30 09:50:00,27.31,27.33,27.18,27.2,663400.0,21.63,21.6458,21.527,21.5429,663400.0
2014-10-30 10:00:00,27.2,27.23,27.15,27.17,697800.0,21.5429,21.5666,21.5033,21.5191,697800.0
2014-10-30 10:10:00,27.17,27.19,27.11,27.15,571600.0,21.5191,21.535,21.4716,21.5033,571600.0
2014-10-30 10:20:00,27.15,27.16,27.1,27.11,526400.0,21.5033,21.5112,21.4637,21.4716,526400.0
2014-10-30 10:30:00,27.12,27.17,27.1,27.1,637200.0,21.4795,21.5191,21.4637,21.4637,637200.0
2014-10-30 10:40:00,27.1,27.12,27.05,27.06,295000.0,21.4637,21.4795,21.4241,21.432,295000.0
2014-10-30 10:50:00,27.06,27.09,27.04,27.08,366800.0,21.432,21.4558,21.4162,21.4478,366800.0
2014-10-30 11:00:00,27.08,27.15,27.08,27.1,542200.0,21.4478,21.5033,21.4478,21.4637,542200.0
2014-10-30 11:10:00,27.1,27.13,27.08,27.09,588400.0,21.4637,21.4874,21.4478,21.4558,588400.0
2014-10-30 11:20:00,27.09,27.12,27.08,27.11,325000.0,21.4558,21.4795,21.4478,21.4716,325000.0
2014-10-30 11:30:00,27.11,27.14,27.09,27.11,413400.0,21.4716,21.4954,21.4558,21.4716,413400.0
2014-10-30 11:40:00,27.11,27.18,27.11,27.17,372000.0,21.4716,21.527,21.4716,21.5191,372000.0
2014-10-30 11:50:00,27.17,27.19,27.15,27.18,266800.0,21.5191,21.535,21.5033,21.527,266800.0
2014-10-30 12:00:00,27.18,27.18,27.14,27.16,202800.0,21.527,21.527,21.4954,21.5112,202800.0
2014-10-30 12:10:00,27.16,27.18,27.14,27.15,184200.0,21.5112,21.527,21.4954,21.5033,184200.0
2014-10-30 12:20:00,27.15,27.24,27.15,27.23,431400.0,21.5033,21.5746,21.5033,21.5666,431400.0
2014-10-30 12:30:00,27.23,27.25,27.2,27.21,609000.0,21.5666,21.5825,21.5429,21.5508,609000.0
2014-10-30 12:40:00,27.21,27.23,27.21,27.23,217600.0,21.5508,21.5666,21.5508,21.5666,217600.0
2014-10-30 12:50:00,27.23,27.23,27.18,27.2,284800.0,21.5666,21.5666,21.527,21.5429,284800.0
2014-10-30 13:00:00,27.2,27.21,27.19,27.2,140800.0,21.5429,21.5508,21.535,21.5429,140800.0
2014-10-30 13:10:00,27.2,27.31,27.19,27.26,520200.0,21.5429,21.63,21.535,21.5904,520200.0
2014-10-30 13:20:00,27.26,27.27,27.25,27.25,1148800.0,21.5904,21.5983,21.5825,21.5825,1148800.0
2014-10-30 13:30:00,27.25,27.25,27.23,27.25,299600.0,21.5825,21.5825,21.5666,21.5825,299600.0
2014-10-30 13:40:00,27.25,27.26,27.23,27.24,642200.0,21.5825,21.5904,21.5666,21.5746,642200.0
2014-10-30 13:50:00,27.24,27.25,27.2,27.21,1145000.0,21.5746,21.5825,21.5429,21.5508,1145000.0
2014-10-30 14:00:00,27.21,27.25,27.2,27.22,1243200.0,21.5508,21.5825,21.5429,21.5587,1243200.0
2014-10-30 14:10:00,27.23,27.23,27.15,27.15,672400.0,21.5666,21.5666,21.5033,21.5033,672400.0
2014-10-30 14:20:00,27.15,27.17,27.13,27.17,408400.0,21.5033,21.5191,21.4874,21.5191,408400.0
2014-10-30 14:30:00,27.17,27.17,27.14,27.15,470200.0,21.5191,21.5191,21.4954,21.5033,470200.0
2014-10-30 14:40:00,27.15,27.16,27.1,27.11,402800.0,21.5033,21.5112,21.4637,21.4716,402800.0
2014-10-30 14:50:00,27.11,27.13,27.04,27.07,337400.0,21.4716,21.4874,21.4162,21.4399,337400.0
2014-10-30 15:00:00,27.07,27.15,27.07,27.13,353600.0,21.4399,21.5033,21.4399,21.4874,353600.0
2014-10-30 15:10:00,27.13,27.15,27.12,27.14,289800.0,21.4874,21.5033,21.4795,21.4954,289800.0
2014-10-30 15:20:00,27.14,27.15,27.11,27.13,442200.0,21.4954,21.5033,21.4716,21.4874,442200.0
2014-10-30 15:30:00,27.13,27.16,27.13,27.15,616400.0,21.4874,21.5112,21.4874,21.5033,616400.0
2014-10-30 15:40:00,27.15,27.18,27.14,27.18,642600.0,21.5033,21.527,21.4954,21.527,642600.0
2014-10-30 15:50:00,27.18,27.2,27.16,27.17,2373600.0,21.527,21.5429,21.5112,21.5191,2373600.0
2014-10-31 09:30:00,27.83,27.85,27.47,27.57,2212000.0,22.0419,22.0577,21.7567,21.8359,2212000.0
2014-10-31 09:40:00,27.57,27.61,27.47,27.49,1535600.0,21.8359,21.8676,21.7567,21.7726,1535600.0
2014-10-31 09:50:00,27.49,27.58,27.46,27.47,1096200.0,21.7726,21.8439,21.7488,21.7567,1096200.0
2014-10-31 10:00:00,27.47,27.47,27.38,27.39,591800.0,21.7567,21.7567,21.6854,21.6934,591800.0
2014-10-31 10:10:00,27.39,27.52,27.38,27.47,597600.0,21.6934,21.7963,21.6854,21.7567,597600.0
2014-10-31 10:20:00,27.47,27.57,27.47,27.52,699400.0,21.7567,21.8359,21.7567,21.7963,699400.0
2014-10-31 10:30:00,27.52,27.57,27.49,27.52,955600.0,21.7963,21.8359,21.7726,21.7963,955600.0
2014-10-31 10:40:00,27.52,27.52,27.48,27.49,297400.0,21.7963,21.7963,21.7647,21.7726,297400.0
2014-10-31 10:50:00,27.48,27.52,27.47,27.49,642000.0,21.7647,21.7963,21.7567,21.7726,642000.0
2014-10-31 11:00:00,27.49,27.56,27.46,27.51,669600.0,21.7726,21.828,21.7488,21.7884,669600.0
2014-10-31 11:10:00,27.52,27.57,27.5,27.55,432200.0,21.7963,21.8359,21.7805,21.8201,432200.0
2014-10-31 11:20:00,27.55,27.6,27.54,27.58,394400.0,21.8201,21.8597,21.8122,21.8439,394400.0
2014-10-31 11:30:00,27.58,27.6,27.57,27.57,395200.0,21.8439,21.8597,21.8359,21.8359,395200.0
2014-10-31 11:40:00,27.57,27.58,27.53,27.54,389200.0,21.8359,21.8439,21.8043,21.8122,389200.0
2014-10-31 11:50:00,27.54,27.55,27.49,27.5,281200.0,21.8122,21.8201,21.7726,21.7805,281200.0
2014-10-31 12:00:00,27.5,27.52,27.48,27.48,365400.0,21.7805,21.7963,21.7647,21.7647,365400.0
2014-10-31 12:10:00,27.48,27.49,27.43,27.46,404600.0,21.7647,21.7726,21.725,21.7488,404600.0
2014-10-31 12:20:00,27.46,27.46,27.42,27.44,724400.0,21.7488,21.7488,21.7171,21.733,724400.0
2014-10-31 12:30:00,27.44,27.48,27.42,27.42,243000.0,21.733,21.7647,21.7171,21.7171,243000.0
2014-10-31 12:40:00,27.43,27.44,27.41,27.44,402400.0,21.725,21.733,21.7092,21.733,402400.0
2014-10-31 12:50:00,27.44,27.51,27.43,27.5,388200.0,21.733,21.7884,21.725,21.7805,388200.0
2014-10-31 13:00:00,27.5,27.54,27.5,27.52,461200.0,21.7805,21.8122,21.7805,21.7963,461200.0
2014-10-31 13:10:00,27.53,27.53,27.49,27.5,264600.0,21.8043,21.8043,21.7726,21.7805,264600.0
2014-10-31 13:20:00,27.5,27.53,27.49,27.5,667200.0,21.7805,21.8043,21.7726,21.7805,667200.0
2014-10-31 13:30:00,27.5,27.51,27.46,27.49,435800.0,21.7805,21.7884,21.7488,21.7726,435800.0
2014-10-31 13:40:00,27.48,27.5,27.45,27.48,691600.0,21.7647,21.7805,21.7409,21.7647,691600.0
2014-10-31 13:50:00,27.48,27.5,27.46,27.5,440200.0,21.7647,21.7805,21.7488,21.7805,440200.0
2014-10-31 14:00:00,27.5,27.55,27.49,27.55,292400.0,21.7805,21.8201,21.7726,21.8201,292400.0
2014-10-31 14:10:00,27.55,27.57,27.55,27.57,270400.0,21.8201,21.8359,21.8201,21.8359,270400.0
2014-10-31 14:20:00,27.57,27.59,27.57,27.58,254800.0,21.8359,21.8518,21.8359,21.8439,254800.0
2014-10-31 14:30:00,27.58,27.6,27.57,27.59,350800.0,21.8439,21.8597,21.8359,21.8518,350800.0
2014-10-31 14:40:00,27.59,27.6,27.54,27.55,461200.0,21.8518,21.8597,21.8122,21.8201,461200.0
2014-10-31 14:50:00,27.55,27.59,27.53,27.58,409800.0,21.8201,21.8518,21.8043,21.8439,409800.0
2014-10-31 15:00:00,27.58,27.58,27.53,27.56,307400.0,21.8439,21.8439,21.8043,21.828,307400.0
2014-10-31 15:10:00,27.56,27.58,27.55,27.56,310600.0,21.828,21.8439,21.8201,21.828,310600.0
2014-10-31 15:20:00,27.57,27.63,27.56,27.6,513800.0,21.8359,21.8835,21.828,21.8597,513800.0
2014-10-31 15:30:00,27.6,27.61,27.57,27.57,581000.0,21.8597,21.8676,21.8359,21.8359,581000.0
2014-10-31 15:40:00,27.58,27.63,27.57,27.62,821200.0,21.8439,21.8835,21.8359,21.8755,821200.0
2014-10-31 15:50:00,27.63,27.68,27.62,27.66,2764000.0,21.8835,21.9231,21.8755,21.9072,2764000.0
2014-11-03 09:30:00,27.63,27.91,27.63,27.8,1094800.0,21.8835,22.1052,21.8835,22.0181,1094800.0
2014-11-03 09:40:00,27.8,27.84,27.74,27.76,1061600.0,22.0181,22.0498,21.9706,21.9864,1061600.0
2014-11-03 09:50:00,27.77,27.83,27.74,27.74,526000.0,21.9943,22.0419,21.9706,21.9706,526000.0
2014-11-03 10:00:00,27.75,27.82,27.73,27.74,646400.0,21.9785,22.0339,21.9627,21.9706,646400.0
2014-11-03 10:10:00,27.73,27.75,27.65,27.67,630400.0,21.9627,21.9785,21.8993,21.9151,630400.0
2014-11-03 10:20:00,27.67,27.7,27.64,27.65,530400.0,21.9151,21.9389,21.8914,21.8993,530400.0
2014-11-03 10:30:00,27.65,27.72,27.65,27.71,434600.0,21.8993,21.9547,21.8993,21.9468,434600.0
2014-11-03 10:40:00,27.71,27.71,27.65,27.68,571400.0,21.9468,21.9468,21.8993,21.9231,571400.0
2014-11-03 10:50:00,27.68,27.75,27.68,27.68,719200.0,21.9231,21.9785,21.9231,21.9231,719200.0
2014-11-03 11:00:00,27.68,27.75,27.68,27.71,392600.0,21.9231,21.9785,21.9231,21.9468,392600.0
2014-11-03 11:10:00,27.71,27.75,27.69,27.72,354000.0,21.9468,21.9785,21.931,21.9547,354000.0
2014-11-03 11:20:00,27.72,27.75,27.71,27.74,291600.0,21.9547,21.9785,21.9468,21.9706,291600.0
2014-11-03 11:30:00,27.74,27.75,27.71,27.72,927600.0,21.9706,21.9785,21.9468,21.9547,927600.0
2014-11-03 11:40:00,27.72,27.78,27.72,27.77,189800.0,21.9547,22.0023,21.9547,21.9943,189800.0
2014-11-03 11:50:00,27.77,27.77,27.74,27.75,164600.0,21.9943,21.9943,21.9706,21.9785,164600.0
2014-11-03 12:00:00,27.75,27.79,27.75,27.77,168200.0,21.9785,22.0102,21.9785,21.9943,168200.0
2014-11-03 12:10:00,27.77,27.78,27.75,27.75,254600.0,21.9943,22.0023,21.9785,21.9785,254600.0
2014-11-03 12:20:00,27.75,27.76,27.71,27.73,298400.0,21.9785,21.9864,21.9468,21.9627,298400.0
2014-11-03 12:30:00,27.72,27.75,27.71,27.74,319000.0,21.9547,21.9785,21.9468,21.9706,319000.0
2014-11-03 12:40:00,27.74,27.77,27.74,27.75,228600.0,21.9706,21.9943,21.9706,21.9785,228600.0
2014-11-03 12:50:00,27.75,27.79,27.75,27.75,315200.0,21.9785,22.0102,21.9785,21.9785,315200.0
2014-11-03 13:00:00,27.76,27.79,27.75,27.77,286400.0,21.9864,22.0102,21.9785,21.9943,286400.0
2014-11-03 13:10:00,27.77,27.79,27.75,27.77,150400.0,21.9943,22.0102,21.9785,21.9943,150400.0
2014-11-03 13:20:00,27.77,27.78,27.75,27.78,177400.0,21.9943,22.0023,21.9785,22.0023,177400.0
2014-11-03 13:30:00,27.78,27.79,27.74,27.74,229400.0,22.0023,22.0102,21.9706,21.9706,229400.0
2014-11-03 13:40:00,27.74,27.75,27.73,27.73,389800.0,21.9706,21.9785,21.9627,21.9627,389800.0
2014-11-03 13:50:00,27.73,27.75,27.69,27.7,295800.0,21.9627,21.9785,21.931,21.9389,295800.0
2014-11-03 14:00:00,27.7,27.73,27.7,27.71,577200.0,21.9389,21.9627,21.9389,21.9468,577200.0
2014-11-03 14:10:00,27.71,27.73,27.7,27.71,463000.0,21.9468,21.9627,21.9389,21.9468,463000.0
2014-11-03 14:20:00,27.7,27.75,27.7,27.71,269000.0,21.9389,21.9785,21.9389,21.9468,269000.0
2014-11-03 14:30:00,27.71,27.71,27.68,27.71,304600.0,21.9468,21.9468,21.9231,21.9468,304600.0
2014-11-03 14:40:00,27.71,27.75,27.7,27.74,257400.0,21.9468,21.9785,21.9389,21.9706,257400.0
2014-11-03 14:50:00,27.74,27.75,27.71,27.72,298600.0,21.9706,21.9785,21.9468,21.9547,298600.0
2014-11-03 15:00:00,27.72,27.74,27.71,27.74,335200.0,21.9547,21.9706,21.9468,21.9706,335200.0
2014-11-03 15:10:00,27.74,27.77,27.73,27.74,496400.0,21.9706,21.9943,21.9627,21.9706,496400.0
2014-11-03 15:20:00,27.74,27.75,27.71,27.72,321200.0,21.9706,21.9785,21.9468,21.9547,321200.0
2014-11-03 15:30:00,27.72,27.75,27.71,27.75,452600.0,21.9547,21.9785,21.9468,21.9785,452600.0
2014-11-03 15:40:00,27.75,27.79,27.75,27.77,812200.0,21.9785,22.0102,21.9785,21.9943,812200.0
2014-11-03 15:50:00,27.77,27.8,27.74,27.8,1623400.0,21.9943,22.0181,21.9706,22.0181,1623400.0
2014-11-04 09:30:00,27.81,27.86,27.52,27.58,1236400.0,22.026,22.0656,21.7963,21.8439,1236400.0
2014-11-04 09:40:00,27.58,27.63,27.52,27.53,721200.0,21.8439,21.8835,21.7963,21.8043,721200.0
2014-11-04 09:50:00,27.52,27.56,27.5,27.55,505600.0,21.7963,21.828,21.7805,21.8201,505600.0
2014-11-04 10:00:00,27.55,27.59,27.52,27.53,515000.0,21.8201,21.8518,21.7963,21.8043,515000.0
2014-11-04 10:10:00,27.53,27.56,27.4,27.43,743800.0,21.8043,21.828,21.7013,21.725,743800.0
2014-11-04 10:20:00,27.43,27.43,27.37,27.4,680200.0,21.725,21.725,21.6775,21.7013,680200.0
2014-11-04 10:30:00,27.4,27.43,27.35,27.41,479000.0,21.7013,21.725,21.6617,21.7092,479000.0
2014-11-04 10:40:00,27.41,27.44,27.38,27.38,542200.0,21.7092,21.733,21.6854,21.6854,542200.0
2014-11-04 10:50:00,27.38,27.4,27.28,27.28,1013200.0,21.6854,21.7013,21.6062,21.6062,1013200.0
2014-11-04 11:00:00,27.28,27.3,27.21,27.22,908400.0,21.6062,21.6221,21.5508,21.5587,908400.0
2014-11-04 11:10:00,27.21,27.23,27.1,27.11,1403200.0,21.5508,21.5666,21.4637,21.4716,1403200.0
2014-11-04 11:20:00,27.11,27.19,27.1,27.14,930800.0,21.4716,21.535,21.4637,21.4954,930800.0
2014-11-04 11:30:00,27.14,27.18,27.11,27.18,684600.0,21.4954,21.527,21.4716,21.527,684600.0
2014-11-04 11:40:00,27.18,27.2,27.16,27.2,251600.0,21.527,21.5429,21.5112,21.5429,251600.0
2014-11-04 11:50:00,27.2,27.22,27.18,27.21,212000.0,21.5429,21.5587,21.527,21.5508,212000.0
2014-11-04 12:00:00,27.21,27.24,27.19,27.22,604800.0,21.5508,21.5746,21.535,21.5587,604800.0
2014-11-04 12:10:00,27.23,27.3,27.23,27.3,261800.0,21.5666,21.6221,21.5666,21.6221,261800.0
2014-11-04 12:20:00,27.3,27.33,27.28,27.31,295800.0,21.6221,21.6458,21.6062,21.63,295800.0
2014-11-04 12:30:00,27.31,27.34,27.29,27.3,325000.0,21.63,21.6538,21.6142,21.6221,325000.0
2014-11-04 12:40:00,27.3,27.36,27.3,27.34,380000.0,21.6221,21.6696,21.6221,21.6538,380000.0
2014-11-04 12:50:00,27.34,27.35,27.3,27.31,369600.0,21.6538,21.6617,21.6221,21.63,369600.0
2014-11-04 13:00:00,27.32,27.32,27.27,27.28,288600.0,21.6379,21.6379,21.5983,21.6062,288600.0
2014-11-04 13:10:00,27.28,27.28,27.22,27.22,319200.0,21.6062,21.6062,21.5587,21.5587,319200.0
2014-11-04 13:20:00,27.23,27.24,27.2,27.21,319200.0,21.5666,21.5746,21.5429,21.5508,319200.0
2014-11-04 13:30:00,27.2,27.22,27.18,27.19,363200.0,21.5429,21.5587,21.527,21.535,363200.0
2014-11-04 13:40:00,27.19,27.23,27.18,27.23,296000.0,21.535,21.5666,21.527,21.5666,296000.0
2014-11-04 13:50:00,27.23,27.31,27.23,27.29,341800.0,21.5666,21.63,21.5666,21.6142,341800.0
2014-11-04 14:00:00,27.29,27.32,27.28,27.28,320600.0,21.6142,21.6379,21.6062,21.6062,320600.0
2014-11-04 14:10:00,27.28,27.3,27.25,27.25,368400.0,21.6062,21.6221,21.5825,21.5825,368400.0
2014-11-04 14:20:00,27.25,27.28,27.22,27.26,479800.0,21.5825,21.6062,21.5587,21.5904,479800.0
2014-11-04 14:30:00,27.26,27.29,27.25,27.28,320600.0,21.5904,21.6142,21.5825,21.6062,320600.0
2014-11-04 14:40:00,27.28,27.3,27.26,27.28,483000.0,21.6062,21.6221,21.5904,21.6062,483000.0
2014-11-04 14:50:00,27.28,27.34,27.27,27.32,507600.0,21.6062,21.6538,21.5983,21.6379,507600.0
2014-11-04 15:00:00,27.32,27.33,27.3,27.31,509400.0,21.6379,21.6458,21.6221,21.63,509400.0
2014-11-04 15:10:00,27.31,27.33,27.3,27.32,630000.0,21.63,21.6458,21.6221,21.6379,630000.0
2014-11-04 15:20:00,27.32,27.34,27.29,27.31,703800.0,21.6379,21.6538,21.6142,21.63,703800.0
2014-11-04 15:30:00,27.3,27.32,27.28,27.28,858200.0,21.6221,21.6379,21.6062,21.6062,858200.0
2014-11-04 15:40:00,27.28,27.32,27.27,27.27,1154000.0,21.6062,21.6379,21.5983,21.5983,1154000.0
2014-11-04 15:50:00,27.27,27.34,27.27,27.31,2302800.0,21.5983,21.6538,21.5983,21.63,2302800.0
2014-11-05 09:30:00,27.43,27.61,27.34,27.39,890000.0,21.725,21.8676,21.6538,21.6934,890000.0
2014-11-05 09:40:00,27.38,27.42,27.32,27.35,349200.0,21.6854,21.7171,21.6379,21.6617,349200.0
2014-11-05 09:50:00,27.35,27.42,27.29,27.4,479000.0,21.6617,21.7171,21.6142,21.7013,479000.0
2014-11-05 10:00:00,27.39,27.42,27.33,27.38,839400.0,21.6934,21.7171,21.6458,21.6854,839400.0
2014-11-05 10:10:00,27.38,27.43,27.38,27.41,352800.0,21.6854,21.725,21.6854,21.7092,352800.0
2014-11-05 10:20:00,27.41,27.42,27.23,27.25,639200.0,21.7092,21.7171,21.5666,21.5825,639200.0
2014-11-05 10:30:00,27.25,27.34,27.25,27.28,828000.0,21.5825,21.6538,21.5825,21.6062,828000.0
2014-11-05 10:40:00,27.28,27.32,27.26,27.31,372600.0,21.6062,21.6379,21.5904,21.63,372600.0
2014-11-05 10:50:00,27.31,27.36,27.27,27.36,773600.0,21.63,21.6696,21.5983,21.6696,773600.0
2014-11-05 11:00:00,27.36,27.46,27.36,27.46,294800.0,21.6696,21.7488,21.6696,21.7488,294800.0
2014-11-05 11:10:00,27.46,27.49,27.44,27.44,438400.0,21.7488,21.7726,21.733,21.733,438400.0
2014-11-05 11:20:00,27.44,27.46,27.41,27.42,817400.0,21.733,21.7488,21.7092,21.7171,817400.0
2014-11-05 11:30:00,27.42,27.42,27.37,27.39,264200.0,21.7171,21.7171,21.6775,21.6934,264200.0
2014-11-05 11:40:00,27.38,27.41,27.38,27.39,207200.0,21.6854,21.7092,21.6854,21.6934,207200.0
2014-11-05 11:50:00,27.4,27.43,27.38,27.43,215800.0,21.7013,21.725,21.6854,21.725,215800.0
2014-11-05 12:00:00,27.42,27.48,27.41,27.47,272800.0,21.7171,21.7647,21.7092,21.7567,272800.0
2014-11-05 12:10:00,27.47,27.47,27.43,27.45,194600.0,21.7567,21.7567,21.725,21.7409,194600.0
2014-11-05 12:20:00,27.45,27.5,27.44,27.48,334400.0,21.7409,21.7805,21.733,21.7647,334400.0
2014-11-05 12:30:00,27.47,27.5,27.46,27.49,169800.0,21.7567,21.7805,21.7488,21.7726,169800.0
2014-11-05 12:40:00,27.49,27.5,27.47,27.5,132800.0,21.7726,21.7805,21.7567,21.7805,132800.0
2014-11-05 12:50:00,27.5,27.51,27.46,27.48,150400.0,21.7805,21.7884,21.7488,21.7647,150400.0
2014-11-05 13:00:00,27.47,27.5,27.47,27.5,114800.0,21.7567,21.7805,21.7567,21.7805,114800.0
2014-11-05 13:10:00,27.5,27.5,27.47,27.48,243200.0,21.7805,21.7805,21.7567,21.7647,243200.0
2014-11-05 13:20:00,27.48,27.48,27.42,27.45,192600.0,21.7647,21.7647,21.7171,21.7409,192600.0
2014-11-05 13:30:00,27.45,27.46,27.37,27.38,287400.0,21.7409,21.7488,21.6775,21.6854,287400.0
2014-11-05 13:40:00,27.38,27.4,27.36,27.4,158200.0,21.6854,21.7013,21.6696,21.7013,158200.0
2014-11-05 13:50:00,27.39,27.4,27.36,27.37,218200.0,21.6934,21.7013,21.6696,21.6775,218200.0
2014-11-05 14:00:00,27.37,27.39,27.36,27.37,165800.0,21.6775,21.6934,21.6696,21.6775,165800.0
2014-11-05 14:10:00,27.38,27.44,27.37,27.43,500800.0,21.6854,21.733,21.6775,21.725,500800.0
2014-11-05 14:20:00,27.43,27.47,27.43,27.44,281800.0,21.725,21.7567,21.725,21.733,281800.0
2014-11-05 14:30:00,27.44,27.48,27.44,27.48,266600.0,21.733,21.7647,21.733,21.7647,266600.0
2014-11-05 14:40:00,27.49,27.49,27.46,27.47,269400.0,21.7726,21.7726,21.7488,21.7567,269400.0
2014-11-05 14:50:00,27.47,27.5,27.45,27.5,285600.0,21.7567,21.7805,21.7409,21.7805,285600.0
2014-11-05 15:00:00,27.5,27.52,27.49,27.52,326000.0,21.7805,21.7963,21.7726,21.7963,326000.0
2014-11-05 15:10:00,27.51,27.52,27.48,27.48,329200.0,21.7884,21.7963,21.7647,21.7647,329200.0
2014-11-05 15:20:00,27.49,27.51,27.46,27.5,323200.0,21.7726,21.7884,21.7488,21.7805,323200.0
2014-11-05 15:30:00,27.5,27.53,27.48,27.52,575400.0,21.7805,21.8043,21.7647,21.7963,575400.0
2014-11-05 15:40:00,27.52,27.54,27.5,27.54,689800.0,21.7963,21.8122,21.7805,21.8122,689800.0
2014-11-05 15:50:00,27.53,27.56,27.52,27.55,1573600.0,21.8043,21.828,21.7963,21.8201,1573600.0
2014-11-06 09:30:00,27.64,27.73,27.49,27.53,622800.0,21.8914,21.9627,21.7726,21.8043,622800.0
2014-11-06 09:40:00,27.55,27.61,27.48,27.57,543800.0,21.8201,21.8676,21.7647,21.8359,543800.0
2014-11-06 09:50:00,27.57,27.58,27.44,27.5,395800.0,21.8359,21.8439,21.733,21.7805,395800.0
2014-11-06 10:00:00,27.5,27.5,27.37,27.38,359000.0,21.7805,21.7805,21.6775,21.6854,359000.0
2014-11-06 10:10:00,27.38,27.38,27.3,27.32,540200.0,21.6854,21.6854,21.6221,21.6379,540200.0
2014-11-06 10:20:00,27.32,27.4,27.32,27.38,379600.0,21.6379,21.7013,21.6379,21.6854,379600.0
2014-11-06 10:30:00,27.39,27.39,27.32,27.36,478000.0,21.6934,21.6934,21.6379,21.6696,478000.0
2014-11-06 10:40:00,27.36,27.36,27.32,27.34,569200.0,21.6696,21.6696,21.6379,21.6538,569200.0
2014-11-06 10:50:00,27.34,27.4,27.34,27.4,458800.0,21.6538,21.7013,21.6538,21.7013,458800.0
2014-11-06 11:00:00,27.39,27.45,27.39,27.43,315200.0,21.6934,21.7409,21.6934,21.725,315200.0
2014-11-06 11:10:00,27.43,27.55,27.42,27.54,647400.0,21.725,21.8201,21.7171,21.8122,647400.0
2014-11-06 11:20:00,27.54,27.57,27.52,27.56,429800.0,21.8122,21.8359,21.7963,21.828,429800.0
2014-11-06 11:30:00,27.56,27.61,27.55,27.57,477200.0,21.828,21.8676,21.8201,21.8359,477200.0
2014-11-06 11:40:00,27.57,27.61,27.56,27.59,293400.0,21.8359,21.8676,21.828,21.8518,293400.0
2014-11-06 11:50:00,27.59,27.6,27.55,27.55,373200.0,21.8518,21.8597,21.8201,21.8201,373200.0
2014-11-06 12:00:00,27.54,27.56,27.5,27.52,401000.0,21.8122,21.828,21.7805,21.7963,401000.0
2014-11-06 12:10:00,27.51,27.56,27.49,27.56,433600.0,21.7884,21.828,21.7726,21.828,433600.0
2014-11-06 12:20:00,27.56,27.58,27.55,27.57,481800.0,21.828,21.8439,21.8201,21.8359,481800.0
2014-11-06 12:30:00,27.57,27.6,27.56,27.58,282400.0,21.8359,21.8597,21.828,21.8439,282400.0
2014-11-06 12:40:00,27.58,27.61,27.57,27.59,314600.0,21.8439,21.8676,21.8359,21.8518,314600.0
2014-11-06 12:50:00,27.59,27.6,27.57,27.59,339200.0,21.8518,21.8597,21.8359,21.8518,339200.0
2014-11-06 13:00:00,27.58,27.6,27.56,27.56,237200.0,21.8439,21.8597,21.828,21.828,237200.0
2014-11-06 13:10:00,27.56,27.62,27.56,27.62,128400.0,21.828,21.8755,21.828,21.8755,128400.0
2014-11-06 13:20:00,27.61,27.67,27.61,27.66,219800.0,21.8676,21.9151,21.8676,21.9072,219800.0
2014-11-06 13:30:00,27.65,27.67,27.64,27.67,250600.0,21.8993,21.9151,21.8914,21.9151,250600.0
2014-11-06 13:40:00,27.66,27.67,27.63,27.64,281800.0,21.9072,21.9151,21.8835,21.8914,281800.0
2014-11-06 13:50:00,27.64,27.67,27.63,27.66,243600.0,21.8914,21.9151,21.8835,21.9072,243600.0
2014-11-06 14:00:00,27.67,27.69,27.65,27.68,337600.0,21.9151,21.931,21.8993,21.9231,337600.0
2014-11-06 14:10:00,27.68,27.71,27.67,27.69,510200.0,21.9231,21.9468,21.9151,21.931,510200.0
2014-11-06 14:20:00,27.69,27.72,27.69,27.71,318800.0,21.931,21.9547,21.931,21.9468,318800.0
2014-11-06 14:30:00,27.71,27.72,27.66,27.67,602600.0,21.9468,21.9547,21.9072,21.9151,602600.0
2014-11-06 14:40:00,27.67,27.7,27.66,27.67,380200.0,21.9151,21.9389,21.9072,21.9151,380200.0
2014-11-06 14:50:00,27.67,27.69,27.66,27.67,458800.0,21.9151,21.931,21.9072,21.9151,458800.0
2014-11-06 15:00:00,27.68,27.69,27.67,27.68,491400.0,21.9231,21.931,21.9151,21.9231,491400.0
2014-11-06 15:10:00,27.68,27.7,27.68,27.68,554400.0,21.9231,21.9389,21.9231,21.9231,554400.0
2014-11-06 15:20:00,27.68,27.69,27.63,27.65,591400.0,21.9231,21.931,21.8835,21.8993,591400.0
2014-11-06 15:30:00,27.65,27.67,27.64,27.65,400200.0,21.8993,21.9151,21.8914,21.8993,400200.0
2014-11-06 15:40:00,27.65,27.68,27.64,27.68,721200.0,21.8993,21.9231,21.8914,21.9231,721200.0
2014-11-06 15:50:00,27.68,27.71,27.67,27.68,1240400.0,21.9231,21.9468,21.9151,21.9231,1240400.0
2014-11-07 09:30:00,27.73,27.73,27.39,27.51,1672400.0,21.9627,21.9627,21.6934,21.7884,1672400.0
2014-11-07 09:40:00,27.5,27.73,27.32,27.48,1058400.0,21.7805,21.9627,21.6379,21.7647,1058400.0
2014-11-07 09:50:00,27.48,27.52,27.46,27.49,446400.0,21.7647,21.7963,21.7488,21.7726,446400.0
2014-11-07 10:00:00,27.49,27.61,27.49,27.61,416800.0,21.7726,21.8676,21.7726,21.8676,416800.0
2014-11-07 10:10:00,27.61,27.61,27.53,27.56,274200.0,21.8676,21.8676,21.8043,21.828,274200.0
2014-11-07 10:20:00,27.56,27.56,27.47,27.49,346000.0,21.828,21.828,21.7567,21.7726,346000.0
2014-11-07 10:30:00,27.49,27.49,27.44,27.49,404600.0,21.7726,21.7726,21.733,21.7726,404600.0
2014-11-07 10:40:00,27.48,27.49,27.42,27.42,359000.0,21.7647,21.7726,21.7171,21.7171,359000.0
2014-11-07 10:50:00,27.42,27.45,27.4,27.41,588800.0,21.7171,21.7409,21.7013,21.7092,588800.0
2014-11-07 11:00:00,27.41,27.43,27.39,27.42,269600.0,21.7092,21.725,21.6934,21.7171,269600.0
2014-11-07 11:10:00,27.41,27.5,27.41,27.5,513600.0,21.7092,21.7805,21.7092,21.7805,513600.0
2014-11-07 11:20:00,27.5,27.5,27.47,27.5,350200.0,21.7805,21.7805,21.7567,21.7805,350200.0
2014-11-07 11:30:00,27.5,27.52,27.47,27.48,735200.0,21.7805,21.7963,21.7567,21.7647,735200.0
2014-11-07 11:40:00,27.48,27.5,27.28,27.42,2219600.0,21.7647,21.7805,21.6062,21.7171,2219600.0
2014-11-07 11:50:00,27.42,27.44,27.31,27.32,862000.0,21.7171,21.733,21.63,21.6379,862000.0
2014-11-07 12:00:00,27.33,27.36,27.3,27.36,753400.0,21.6458,21.6696,21.6221,21.6696,753400.0
2014-11-07 12:10:00,27.36,27.37,27.3,27.31,610000.0,21.6696,21.6775,21.6221,21.63,610000.0
2014-11-07 12:20:00,27.31,27.33,27.29,27.3,538600.0,21.63,21.6458,21.6142,21.6221,538600.0
2014-11-07 12:30:00,27.29,27.29,27.25,27.26,290800.0,21.6142,21.6142,21.5825,21.5904,290800.0
2014-11-07 12:40:00,27.26,27.26,27.2,27.22,829400.0,21.5904,21.5904,21.5429,21.5587,829400.0
2014-11-07 12:50:00,27.22,27.29,27.22,27.28,664200.0,21.5587,21.6142,21.5587,21.6062,664200.0
2014-11-07 13:00:00,27.28,27.31,27.28,27.28,796000.0,21.6062,21.63,21.6062,21.6062,796000.0
2014-11-07 13:10:00,27.28,27.28,27.25,27.27,268000.0,21.6062,21.6062,21.5825,21.5983,268000.0
2014-11-07 13:20:00,27.27,27.28,27.24,27.27,516000.0,21.5983,21.6062,21.5746,21.5983,516000.0
2014-11-07 13:30:00,27.27,27.28,27.25,27.25,552400.0,21.5983,21.6062,21.5825,21.5825,552400.0
2014-11-07 13:40:00,27.25,27.3,27.25,27.29,629600.0,21.5825,21.6221,21.5825,21.6142,629600.0
2014-11-07 13:50:00,27.3,27.31,27.29,27.3,369400.0,21.6221,21.63,21.6142,21.6221,369400.0
2014-11-07 14:00:00,27.3,27.3,27.28,27.29,394000.0,21.6221,21.6221,21.6062,21.6142,394000.0
2014-11-07 14:10:00,27.29,27.35,27.28,27.35,551600.0,21.6142,21.6617,21.6062,21.6617,551600.0
2014-11-07 14:20:00,27.35,27.39,27.34,27.38,573000.0,21.6617,21.6934,21.6538,21.6854,573000.0
2014-11-07 14:30:00,27.38,27.42,27.36,27.42,693400.0,21.6854,21.7171,21.6696,21.7171,693400.0
2014-11-07 14:40:00,27.42,27.45,27.4,27.45,805000.0,21.7171,21.7409,21.7013,21.7409,805000.0
2014-11-07 14:50:00,27.45,27.45,27.41,27.42,473200.0,21.7409,21.7409,21.7092,21.7171,473200.0
2014-11-07 15:00:00,27.42,27.43,27.42,27.43,385000.0,21.7171,21.725,21.7171,21.725,385000.0
2014-11-07 15:10:00,27.43,27.43,27.42,27.43,445000.0,21.725,21.725,21.7171,21.725,445000.0
2014-11-07 15:20:00,27.43,27.47,27.42,27.46,759400.0,21.725,21.7567,21.7171,21.7488,759400.0
2014-11-07 15:30:00,27.46,27.49,27.43,27.48,666400.0,21.7488,21.7726,21.725,21.7647,666400.0
2014-11-07 15:40:00,27.48,27.55,27.47,27.5,1447400.0,21.7647,21.8201,21.7567,21.7805,1447400.0
2014-11-07 15:50:00,27.5,27.61,27.5,27.58,3951200.0,21.7805,21.8676,21.7805,21.8439,3951200.0
2014-11-10 09:30:00,27.62,27.63,27.36,27.38,1625400.0,21.8755,21.8835,21.6696,21.6854,1625400.0
2014-11-10 09:40:00,27.36,27.37,26.21,26.43,14661800.0,21.6696,21.6775,20.7588,20.933,14661800.0
2014-11-10 09:50:00,26.42,26.49,25.9,26.0,17336800.0,20.9251,20.9806,20.5133,20.5925,17336800.0
2014-11-10 10:00:00,25.99,26.62,25.96,26.62,11378400.0,20.5845,21.0835,20.5608,21.0835,11378400.0
2014-11-10 10:10:00,26.61,26.74,26.52,26.6,6794800.0,21.0756,21.1786,21.0043,21.0677,6794800.0
2014-11-10 10:20:00,26.59,26.73,26.57,26.65,2910800.0,21.0598,21.1706,21.0439,21.1073,2910800.0
2014-11-10 10:30:00,26.65,26.75,26.64,26.7,2897800.0,21.1073,21.1865,21.0994,21.1469,2897800.0
2014-11-10 10:40:00,26.69,26.8,26.67,26.79,2832200.0,21.139,21.2261,21.1231,21.2182,2832200.0
2014-11-10 10:50:00,26.79,26.9,26.77,26.85,2499600.0,21.2182,21.3053,21.2023,21.2657,2499600.0
2014-11-10 11:00:00,26.85,26.86,26.74,26.76,1971800.0,21.2657,21.2736,21.1786,21.1944,1971800.0
2014-11-10 11:10:00,26.75,26.77,26.66,26.66,1429800.0,21.1865,21.2023,21.1152,21.1152,1429800.0
2014-11-10 11:20:00,26.66,26.68,26.58,26.59,1893200.0,21.1152,21.131,21.0518,21.0598,1893200.0
2014-11-10 11:30:00,26.6,26.71,26.6,26.65,1480600.0,21.0677,21.1548,21.0677,21.1073,1480600.0
2014-11-10 11:40:00,26.65,26.66,26.59,26.6,1037800.0,21.1073,21.1152,21.0598,21.0677,1037800.0
2014-11-10 11:50:00,26.6,26.63,26.53,26.57,1315400.0,21.0677,21.0914,21.0122,21.0439,1315400.0
2014-11-10 12:00:00,26.57,26.58,26.5,26.53,959400.0,21.0439,21.0518,20.9885,21.0122,959400.0
2014-11-10 12:10:00,26.53,26.58,26.5,26.53,1361000.0,21.0122,21.0518,20.9885,21.0122,1361000.0
2014-11-10 12:20:00,26.53,26.56,26.5,26.52,722400.0,21.0122,21.036,20.9885,21.0043,722400.0
2014-11-10 12:30:00,26.52,26.52,26.28,26.34,2031600.0,21.0043,21.0043,20.8142,20.8617,2031600.0
2014-11-10 12:40:00,26.34,26.43,26.33,26.42,888400.0,20.8617,20.933,20.8538,20.9251,888400.0
2014-11-10 12:50:00,26.42,26.46,26.41,26.43,885800.0,20.9251,20.9568,20.9172,20.933,885800.0
2014-11-10 13:00:00,26.42,26.47,26.36,26.45,1195200.0,20.9251,20.9647,20.8776,20.9489,1195200.0
2014-11-10 13:10:00,26.45,26.49,26.36,26.36,760000.0,20.9489,20.9806,20.8776,20.8776,760000.0
2014-11-10 13:20:00,26.36,26.4,26.35,26.36,745400.0,20.8776,20.9093,20.8697,20.8776,745400.0
2014-11-10 13:30:00,26.36,26.43,26.36,26.41,779800.0,20.8776,20.933,20.8776,20.9172,779800.0
2014-11-10 13:40:00,26.41,26.41,26.29,26.31,1178400.0,20.9172,20.9172,20.8221,20.838,1178400.0
2014-11-10 13:50:00,26.3,26.35,26.29,26.35,1018400.0,20.8301,20.8697,20.8221,20.8697,1018400.0
2014-11-10 14:00:00,26.35,26.41,26.31,26.4,1071200.0,20.8697,20.9172,20.838,20.9093,1071200.0
2014-11-10 14:10:00,26.41,26.48,26.38,26.48,1435800.0,20.9172,20.9726,20.8934,20.9726,1435800.0
2014-11-10 14:20:00,26.47,26.49,26.43,26.46,1011800.0,20.9647,20.9806,20.933,20.9568,1011800.0
2014-11-10 14:30:00,26.46,26.46,26.39,26.43,1165200.0,20.9568,20.9568,20.9014,20.933,1165200.0
2014-11-10 14:40:00,26.42,26.43,26.38,26.4,2461000.0,20.9251,20.933,20.8934,20.9093,2461000.0
2014-11-10 14:50:00,26.4,26.46,26.32,26.34,1642400.0,20.9093,20.9568,20.8459,20.8617,1642400.0
2014-11-10 15:00:00,26.34,26.34,26.25,26.26,2317000.0,20.8617,20.8617,20.7905,20.7984,2317000.0
2014-11-10 15:10:00,26.26,26.32,26.23,26.24,2846000.0,20.7984,20.8459,20.7746,20.7825,2846000.0
2014-11-10 15:20:00,26.24,26.31,26.24,26.27,2949200.0,20.7825,20.838,20.7825,20.8063,2949200.0
2014-11-10 15:30:00,26.27,26.28,26.21,26.28,3099800.0,20.8063,20.8142,20.7588,20.8142,3099800.0
2014-11-10 15:40:00,26.28,26.43,26.27,26.42,5167200.0,20.8142,20.933,20.8063,20.9251,5167200.0
2014-11-10 15:50:00,26.42,26.5,26.39,26.47,6482200.0,20.9251,20.9885,20.9014,20.9647,6482200.0
2014-11-11 09:30:00,26.44,26.44,25.89,26.08,5675400.0,20.941,20.941,20.5053,20.6558,5675400.0
2014-11-11 09:40:00,26.08,26.09,25.78,25.88,4358800.0,20.6558,20.6637,20.4182,20.4974,4358800.0
2014-11-11 09:50:00,25.87,25.93,25.8,25.88,4972400.0,20.4895,20.537,20.4341,20.4974,4972400.0
2014-11-11 10:00:00,25.87,26.07,25.87,26.06,3190200.0,20.4895,20.6479,20.4895,20.64,3190200.0
2014-11-11 10:10:00,26.06,26.18,26.05,26.12,2853800.0,20.64,20.735,20.6321,20.6875,2853800.0
2014-11-11 10:20:00,26.12,26.13,26.05,26.11,2652800.0,20.6875,20.6954,20.6321,20.6796,2652800.0
2014-11-11 10:30:00,26.12,26.18,26.11,26.16,1225400.0,20.6875,20.735,20.6796,20.7192,1225400.0
2014-11-11 10:40:00,26.16,26.18,26.13,26.15,1615400.0,20.7192,20.735,20.6954,20.7113,1615400.0
2014-11-11 10:50:00,26.15,26.15,25.96,25.97,1821600.0,20.7113,20.7113,20.5608,20.5687,1821600.0
2014-11-11 11:00:00,25.97,26.0,25.88,25.91,2081400.0,20.5687,20.5925,20.4974,20.5212,2081400.0
2014-11-11 11:10:00,25.91,26.01,25.89,25.99,1280800.0,20.5212,20.6004,20.5053,20.5845,1280800.0
2014-11-11 11:20:00,25.99,26.0,25.99,25.99,1316400.0,20.5845,20.5925,20.5845,20.5845,1316400.0
2014-11-11 11:30:00,25.99,26.05,25.98,26.0,1754600.0,20.5845,20.6321,20.5766,20.5925,1754600.0
2014-11-11 11:40:00,26.0,26.07,25.97,26.06,1331600.0,20.5925,20.6479,20.5687,20.64,1331600.0
2014-11-11 11:50:00,26.07,26.07,26.0,26.05,970600.0,20.6479,20.6479,20.5925,20.6321,970600.0
2014-11-11 12:00:00,26.04,26.06,26.02,26.05,536200.0,20.6241,20.64,20.6083,20.6321,536200.0
2014-11-11 12:10:00,26.05,26.06,26.05,26.05,663400.0,20.6321,20.64,20.6321,20.6321,663400.0
2014-11-11 12:20:00,26.05,26.09,26.04,26.06,1141600.0,20.6321,20.6637,20.6241,20.64,1141600.0
2014-11-11 12:30:00,26.06,26.11,26.05,26.11,770000.0,20.64,20.6796,20.6321,20.6796,770000.0
2014-11-11 12:40:00,26.1,26.13,26.07,26.13,833400.0,20.6717,20.6954,20.6479,20.6954,833400.0
2014-11-11 12:50:00,26.13,26.17,26.11,26.15,842000.0,20.6954,20.7271,20.6796,20.7113,842000.0
2014-11-11 13:00:00,26.15,26.17,26.13,26.14,917000.0,20.7113,20.7271,20.6954,20.7033,917000.0
2014-11-11 13:10:00,26.14,26.2,26.13,26.2,1241400.0,20.7033,20.7509,20.6954,20.7509,1241400.0
2014-11-11 13:20:00,26.2,26.27,26.17,26.24,888400.0,20.7509,20.8063,20.7271,20.7825,888400.0
2014-11-11 13:30:00,26.24,26.34,26.22,26.32,2063200.0,20.7825,20.8617,20.7667,20.8459,2063200.0
2014-11-11 13:40:00,26.31,26.54,26.29,26.34,2929600.0,20.838,21.0202,20.8221,20.8617,2929600.0
2014-11-11 13:50:00,26.34,26.35,26.26,26.34,683600.0,20.8617,20.8697,20.7984,20.8617,683600.0
2014-11-11 14:00:00,26.34,26.41,26.34,26.41,1408800.0,20.8617,20.9172,20.8617,20.9172,1408800.0
2014-11-11 14:10:00,26.41,26.52,26.38,26.49,1298600.0,20.9172,21.0043,20.8934,20.9806,1298600.0
2014-11-11 14:20:00,26.5,26.54,26.43,26.53,1688200.0,20.9885,21.0202,20.933,21.0122,1688200.0
2014-11-11 14:30:00,26.53,26.55,26.41,26.43,1032200.0,21.0122,21.0281,20.9172,20.933,1032200.0
2014-11-11 14:40:00,26.43,26.46,26.37,26.43,1016200.0,20.933,20.9568,20.8855,20.933,1016200.0
2014-11-11 14:50:00,26.44,26.44,26.39,26.43,696400.0,20.941,20.941,20.9014,20.933,696400.0
2014-11-11 15:00:00,26.43,26.44,26.41,26.43,696600.0,20.933,20.941,20.9172,20.933,696600.0
2014-11-11 15:10:00,26.43,26.52,26.43,26.51,1699000.0,20.933,21.0043,20.933,20.9964,1699000.0
2014-11-11 15:20:00,26.51,26.53,26.45,26.47,1553000.0,20.9964,21.0122,20.9489,20.9647,1553000.0
2014-11-11 15:30:00,26.47,26.5,26.47,26.5,1240000.0,20.9647,20.9885,20.9647,20.9885,1240000.0
2014-11-11 15:40:00,26.5,26.52,26.47,26.48,1879400.0,20.9885,21.0043,20.9647,20.9726,1879400.0
2014-11-11 15:50:00,26.48,26.5,26.44,26.48,2664600.0,20.9726,20.9885,20.941,20.9726,2664600.0
2014-11-12 09:30:00,26.5,26.84,26.44,26.83,4181200.0,20.9885,21.2578,20.941,21.2498,4181200.0
2014-11-12 09:40:00,26.83,26.93,26.65,26.73,3883800.0,21.2498,21.329,21.1073,21.1706,3883800.0
2014-11-12 09:50:00,26.73,26.99,26.73,26.91,2392600.0,21.1706,21.3766,21.1706,21.3132,2392600.0
2014-11-12 10:00:00,26.9,27.0,26.84,26.97,2325400.0,21.3053,21.3845,21.2578,21.3607,2325400.0
2014-11-12 10:10:00,26.97,26.98,26.89,26.95,1688400.0,21.3607,21.3686,21.2974,21.3449,1688400.0
2014-11-12 10:20:00,26.95,26.99,26.87,26.87,1292200.0,21.3449,21.3766,21.2815,21.2815,1292200.0
2014-11-12 10:30:00,26.88,26.92,26.8,26.8,1392400.0,21.2894,21.3211,21.2261,21.2261,1392400.0
2014-11-12 10:40:00,26.8,26.85,26.77,26.85,1669000.0,21.2261,21.2657,21.2023,21.2657,1669000.0
2014-11-12 10:50:00,26.84,26.95,26.84,26.86,2060800.0,21.2578,21.3449,21.2578,21.2736,2060800.0
2014-11-12 11:00:00,26.85,26.86,26.77,26.8,1669200.0,21.2657,21.2736,21.2023,21.2261,1669200.0
2014-11-12 11:10:00,26.8,26.8,26.71,26.72,1253200.0,21.2261,21.2261,21.1548,21.1627,1253200.0
2014-11-12 11:20:00,26.72,26.8,26.69,26.74,1877800.0,21.1627,21.2261,21.139,21.1786,1877800.0
2014-11-12 11:30:00,26.75,26.78,26.72,26.75,1301400.0,21.1865,21.2102,21.1627,21.1865,1301400.0
2014-11-12 11:40:00,26.75,26.8,26.75,26.8,905400.0,21.1865,21.2261,21.1865,21.2261,905400.0
2014-11-12 11:50:00,26.8,26.81,26.77,26.8,856800.0,21.2261,21.234,21.2023,21.2261,856800.0
2014-11-12 12:00:00,26.8,26.83,26.78,26.83,909000.0,21.2261,21.2498,21.2102,21.2498,909000.0
2014-11-12 12:10:00,26.83,26.83,26.8,26.81,1110600.0,21.2498,21.2498,21.2261,21.234,1110600.0
2014-11-12 12:20:00,26.81,26.88,26.81,26.87,922800.0,21.234,21.2894,21.234,21.2815,922800.0
2014-11-12 12:30:00,26.87,26.87,26.8,26.82,712400.0,21.2815,21.2815,21.2261,21.2419,712400.0
2014-11-12 12:40:00,26.82,26.86,26.81,26.86,307600.0,21.2419,21.2736,21.234,21.2736,307600.0
2014-11-12 12:50:00,26.85,26.86,26.84,26.86,339000.0,21.2657,21.2736,21.2578,21.2736,339000.0
2014-11-12 13:00:00,26.86,26.86,26.83,26.83,427600.0,21.2736,21.2736,21.2498,21.2498,427600.0
2014-11-12 13:10:00,26.83,26.84,26.81,26.82,407800.0,21.2498,21.2578,21.234,21.2419,407800.0
2014-11-12 13:20:00,26.82,26.82,26.78,26.8,559800.0,21.2419,21.2419,21.2102,21.2261,559800.0
2014-11-12 13:30:00,26.8,26.82,26.79,26.8,513000.0,21.2261,21.2419,21.2182,21.2261,513000.0
2014-11-12 13:40:00,26.8,26.8,26.77,26.79,560800.0,21.2261,21.2261,21.2023,21.2182,560800.0
2014-11-12 13:50:00,26.79,26.79,26.77,26.79,471400.0,21.2182,21.2182,21.2023,21.2182,471400.0
2014-11-12 14:00:00,26.79,26.8,26.78,26.79,514600.0,21.2182,21.2261,21.2102,21.2182,514600.0
2014-11-12 14:10:00,26.79,26.8,26.77,26.78,480200.0,21.2182,21.2261,21.2023,21.2102,480200.0
2014-11-12 14:20:00,26.77,26.78,26.74,26.75,990400.0,21.2023,21.2102,21.1786,21.1865,990400.0
2014-11-12 14:30:00,26.75,26.75,26.7,26.72,1355600.0,21.1865,21.1865,21.1469,21.1627,1355600.0
2014-11-12 14:40:00,26.72,26.75,26.72,26.74,573600.0,21.1627,21.1865,21.1627,21.1786,573600.0
2014-11-12 14:50:00,26.74,26.74,26.69,26.71,960800.0,21.1786,21.1786,21.139,21.1548,960800.0
2014-11-12 15:00:00,26.71,26.71,26.66,26.69,874800.0,21.1548,21.1548,21.1152,21.139,874800.0
2014-11-12 15:10:00,26.69,26.7,26.65,26.65,993000.0,21.139,21.1469,21.1073,21.1073,993000.0
2014-11-12 15:20:00,26.65,26.75,26.65,26.75,913600.0,21.1073,21.1865,21.1073,21.1865,913600.0
2014-11-12 15:30:00,26.75,26.78,26.74,26.77,1088000.0,21.1865,21.2102,21.1786,21.2023,1088000.0
2014-11-12 15:40:00,26.76,26.81,26.76,26.79,1276000.0,21.1944,21.234,21.1944,21.2182,1276000.0
2014-11-12 15:50:00,26.79,26.82,26.76,26.8,2782000.0,21.2182,21.2419,21.1944,21.2261,2782000.0
2014-11-13 09:30:00,26.85,26.99,26.71,26.96,1682000.0,21.2657,21.3766,21.1548,21.3528,1682000.0
2014-11-13 09:40:00,26.96,27.03,26.88,27.0,2088000.0,21.3528,21.4082,21.2894,21.3845,2088000.0
2014-11-13 09:50:00,27.0,27.16,27.0,27.15,2232800.0,21.3845,21.5112,21.3845,21.5033,2232800.0
2014-11-13 10:00:00,27.15,27.18,27.09,27.18,1250000.0,21.5033,21.527,21.4558,21.527,1250000.0
2014-11-13 10:10:00,27.18,27.24,27.15,27.23,1119200.0,21.527,21.5746,21.5033,21.5666,1119200.0
2014-11-13 10:20:00,27.22,27.24,27.18,27.2,918000.0,21.5587,21.5746,21.527,21.5429,918000.0
2014-11-13 10:30:00,27.2,27.24,27.17,27.2,846200.0,21.5429,21.5746,21.5191,21.5429,846200.0
2014-11-13 10:40:00,27.2,27.24,27.17,27.23,1133600.0,21.5429,21.5746,21.5191,21.5666,1133600.0
2014-11-13 10:50:00,27.23,27.24,27.19,27.2,630800.0,21.5666,21.5746,21.535,21.5429,630800.0
2014-11-13 11:00:00,27.2,27.24,27.18,27.19,1595000.0,21.5429,21.5746,21.527,21.535,1595000.0
2014-11-13 11:10:00,27.18,27.21,27.15,27.19,1055000.0,21.527,21.5508,21.5033,21.535,1055000.0
2014-11-13 11:20:00,27.19,27.22,27.13,27.14,673000.0,21.535,21.5587,21.4874,21.4954,673000.0
2014-11-13 11:30:00,27.14,27.15,27.1,27.1,798200.0,21.4954,21.5033,21.4637,21.4637,798200.0
2014-11-13 11:40:00,27.1,27.12,27.08,27.11,664000.0,21.4637,21.4795,21.4478,21.4716,664000.0
2014-11-13 11:50:00,27.11,27.15,27.1,27.14,480000.0,21.4716,21.5033,21.4637,21.4954,480000.0
2014-11-13 12:00:00,27.15,27.15,27.1,27.15,378000.0,21.5033,21.5033,21.4637,21.5033,378000.0
2014-11-13 12:10:00,27.15,27.22,27.14,27.21,384400.0,21.5033,21.5587,21.4954,21.5508,384400.0
2014-11-13 12:20:00,27.21,27.24,27.18,27.24,404600.0,21.5508,21.5746,21.527,21.5746,404600.0
2014-11-13 12:30:00,27.24,27.3,27.23,27.29,815600.0,21.5746,21.6221,21.5666,21.6142,815600.0
2014-11-13 12:40:00,27.3,27.31,27.23,27.23,814400.0,21.6221,21.63,21.5666,21.5666,814400.0
2014-11-13 12:50:00,27.24,27.24,27.2,27.2,353800.0,21.5746,21.5746,21.5429,21.5429,353800.0
2014-11-13 13:00:00,27.2,27.22,27.13,27.14,703800.0,21.5429,21.5587,21.4874,21.4954,703800.0
2014-11-13 13:10:00,27.14,27.18,27.11,27.18,319400.0,21.4954,21.527,21.4716,21.527,319400.0
2014-11-13 13:20:00,27.18,27.18,27.09,27.12,726800.0,21.527,21.527,21.4558,21.4795,726800.0
2014-11-13 13:30:00,27.12,27.12,27.03,27.06,868600.0,21.4795,21.4795,21.4082,21.432,868600.0
2014-11-13 13:40:00,27.06,27.1,27.04,27.1,839200.0,21.432,21.4637,21.4162,21.4637,839200.0
2014-11-13 13:50:00,27.1,27.16,27.08,27.15,682600.0,21.4637,21.5112,21.4478,21.5033,682600.0
2014-11-13 14:00:00,27.15,27.2,27.1,27.11,590600.0,21.5033,21.5429,21.4637,21.4716,590600.0
2014-11-13 14:10:00,27.11,27.11,27.03,27.08,605200.0,21.4716,21.4716,21.4082,21.4478,605200.0
2014-11-13 14:20:00,27.08,27.09,27.05,27.07,553600.0,21.4478,21.4558,21.4241,21.4399,553600.0
2014-11-13 14:30:00,27.07,27.11,27.05,27.11,333000.0,21.4399,21.4716,21.4241,21.4716,333000.0
2014-11-13 14:40:00,27.11,27.18,27.09,27.16,353400.0,21.4716,21.527,21.4558,21.5112,353400.0
2014-11-13 14:50:00,27.16,27.17,27.11,27.13,484600.0,21.5112,21.5191,21.4716,21.4874,484600.0
2014-11-13 15:00:00,27.12,27.18,27.11,27.18,471000.0,21.4795,21.527,21.4716,21.527,471000.0
2014-11-13 15:10:00,27.18,27.21,27.16,27.2,643400.0,21.527,21.5508,21.5112,21.5429,643400.0
2014-11-13 15:20:00,27.2,27.21,27.11,27.13,578400.0,21.5429,21.5508,21.4716,21.4874,578400.0
2014-11-13 15:30:00,27.13,27.18,27.11,27.17,885000.0,21.4874,21.527,21.4716,21.5191,885000.0
2014-11-13 15:40:00,27.17,27.2,27.13,27.14,944200.0,21.5191,21.5429,21.4874,21.4954,944200.0
2014-11-13 15:50:00,27.14,27.18,27.1,27.15,2384600.0,21.4954,21.527,21.4637,21.5033,2384600.0
2014-11-14 09:30:00,27.22,27.24,27.1,27.13,1285200.0,21.5587,21.5746,21.4637,21.4874,1285200.0
2014-11-14 09:40:00,27.13,27.13,26.99,27.03,858400.0,21.4874,21.4874,21.3766,21.4082,858400.0
2014-11-14 09:50:00,27.02,27.15,27.0,27.1,384600.0,21.4003,21.5033,21.3845,21.4637,384600.0
2014-11-14 10:00:00,27.1,27.13,27.06,27.06,779400.0,21.4637,21.4874,21.432,21.432,779400.0
2014-11-14 10:10:00,27.06,27.09,27.04,27.07,662800.0,21.432,21.4558,21.4162,21.4399,662800.0
2014-11-14 10:20:00,27.07,27.08,26.99,27.03,730200.0,21.4399,21.4478,21.3766,21.4082,730200.0
2014-11-14 10:30:00,27.04,27.04,26.93,27.04,512400.0,21.4162,21.4162,21.329,21.4162,512400.0
2014-11-14 10:40:00,27.03,27.1,27.03,27.08,573000.0,21.4082,21.4637,21.4082,21.4478,573000.0
2014-11-14 10:50:00,27.08,27.12,27.06,27.07,353000.0,21.4478,21.4795,21.432,21.4399,353000.0
2014-11-14 11:00:00,27.07,27.11,27.06,27.11,449400.0,21.4399,21.4716,21.432,21.4716,449400.0
2014-11-14 11:10:00,27.11,27.12,27.1,27.11,242400.0,21.4716,21.4795,21.4637,21.4716,242400.0
2014-11-14 11:20:00,27.11,27.11,27.06,27.07,298800.0,21.4716,21.4716,21.432,21.4399,298800.0
2014-11-14 11:30:00,27.07,27.11,27.04,27.06,251600.0,21.4399,21.4716,21.4162,21.432,251600.0
2014-11-14 11:40:00,27.06,27.07,27.04,27.04,169400.0,21.432,21.4399,21.4162,21.4162,169400.0
2014-11-14 11:50:00,27.04,27.08,27.03,27.08,188400.0,21.4162,21.4478,21.4082,21.4478,188400.0
2014-11-14 12:00:00,27.08,27.08,27.04,27.05,172000.0,21.4478,21.4478,21.4162,21.4241,172000.0
2014-11-14 12:10:00,27.05,27.05,27.0,27.02,178800.0,21.4241,21.4241,21.3845,21.4003,178800.0
2014-11-14 12:20:00,27.02,27.02,26.98,26.99,418600.0,21.4003,21.4003,21.3686,21.3766,418600.0
2014-11-14 12:30:00,26.99,27.0,26.98,26.99,555400.0,21.3766,21.3845,21.3686,21.3766,555400.0
2014-11-14 12:40:00,26.99,27.0,26.93,26.95,455600.0,21.3766,21.3845,21.329,21.3449,455600.0
2014-11-14 12:50:00,26.95,26.96,26.91,26.93,311400.0,21.3449,21.3528,21.3132,21.329,311400.0
2014-11-14 13:00:00,26.93,26.99,26.91,26.99,245600.0,21.329,21.3766,21.3132,21.3766,245600.0
2014-11-14 13:10:00,26.99,27.0,26.97,26.99,239200.0,21.3766,21.3845,21.3607,21.3766,239200.0
2014-11-14 13:20:00,26.99,26.99,26.91,26.93,301000.0,21.3766,21.3766,21.3132,21.329,301000.0
2014-11-14 13:30:00,26.94,26.97,26.92,26.93,264400.0,21.337,21.3607,21.3211,21.329,264400.0
2014-11-14 13:40:00,26.93,26.95,26.91,26.93,309400.0,21.329,21.3449,21.3132,21.329,309400.0
2014-11-14 13:50:00,26.93,26.95,26.92,26.92,242000.0,21.329,21.3449,21.3211,21.3211,242000.0
2014-11-14 14:00:00,26.92,26.94,26.89,26.93,300000.0,21.3211,21.337,21.2974,21.329,300000.0
2014-11-14 14:10:00,26.93,26.99,26.93,26.98,249600.0,21.329,21.3766,21.329,21.3686,249600.0
2014-11-14 14:20:00,26.98,26.99,26.95,26.98,225400.0,21.3686,21.3766,21.3449,21.3686,225400.0
2014-11-14 14:30:00,26.98,27.0,26.97,27.0,304600.0,21.3686,21.3845,21.3607,21.3845,304600.0
2014-11-14 14:40:00,27.0,27.02,26.97,26.98,376000.0,21.3845,21.4003,21.3607,21.3686,376000.0
2014-11-14 14:50:00,26.98,27.0,26.97,26.99,376000.0,21.3686,21.3845,21.3607,21.3766,376000.0
2014-11-14 15:00:00,27.0,27.05,26.99,27.03,297600.0,21.3845,21.4241,21.3766,21.4082,297600.0
2014-11-14 15:10:00,27.03,27.04,27.0,27.02,320600.0,21.4082,21.4162,21.3845,21.4003,320600.0
2014-11-14 15:20:00,27.02,27.04,27.02,27.04,322000.0,21.4003,21.4162,21.4003,21.4162,322000.0
2014-11-14 15:30:00,27.04,27.06,27.02,27.03,480400.0,21.4162,21.432,21.4003,21.4082,480400.0
2014-11-14 15:40:00,27.03,27.04,27.0,27.0,464800.0,21.4082,21.4162,21.3845,21.3845,464800.0
2014-11-14 15:50:00,27.0,27.05,27.0,27.05,1422800.0,21.3845,21.4241,21.3845,21.4241,1422800.0
2014-11-17 09:30:00,27.0,27.1,26.85,26.98,909400.0,21.3845,21.4637,21.2657,21.3686,909400.0
2014-11-17 09:40:00,26.98,27.09,26.95,27.03,990400.0,21.3686,21.4558,21.3449,21.4082,990400.0
2014-11-17 09:50:00,27.04,27.11,27.03,27.11,645200.0,21.4162,21.4716,21.4082,21.4716,645200.0
2014-11-17 10:00:00,27.11,27.18,27.06,27.06,383600.0,21.4716,21.527,21.432,21.432,383600.0
2014-11-17 10:10:00,27.07,27.18,27.05,27.15,385200.0,21.4399,21.527,21.4241,21.5033,385200.0
2014-11-17 10:20:00,27.14,27.15,27.09,27.1,462200.0,21.4954,21.5033,21.4558,21.4637,462200.0
2014-11-17 10:30:00,27.1,27.11,27.05,27.05,382400.0,21.4637,21.4716,21.4241,21.4241,382400.0
2014-11-17 10:40:00,27.05,27.07,27.05,27.05,494000.0,21.4241,21.4399,21.4241,21.4241,494000.0
2014-11-17 10:50:00,27.05,27.11,27.05,27.1,311600.0,21.4241,21.4716,21.4241,21.4637,311600.0
2014-11-17 11:00:00,27.1,27.1,27.05,27.06,421400.0,21.4637,21.4637,21.4241,21.432,421400.0
2014-11-17 11:10:00,27.06,27.09,27.05,27.09,280200.0,21.432,21.4558,21.4241,21.4558,280200.0
2014-11-17 11:20:00,27.09,27.1,27.03,27.03,200200.0,21.4558,21.4637,21.4082,21.4082,200200.0
2014-11-17 11:30:00,27.03,27.03,26.97,26.98,356000.0,21.4082,21.4082,21.3607,21.3686,356000.0
2014-11-17 11:40:00,26.98,27.03,26.97,27.0,671600.0,21.3686,21.4082,21.3607,21.3845,671600.0
2014-11-17 11:50:00,27.0,27.01,26.96,26.97,195400.0,21.3845,21.3924,21.3528,21.3607,195400.0
2014-11-17 12:00:00,26.97,26.99,26.95,26.96,198200.0,21.3607,21.3766,21.3449,21.3528,198200.0
2014-11-17 12:10:00,26.96,27.0,26.96,26.98,158600.0,21.3528,21.3845,21.3528,21.3686,158600.0
2014-11-17 12:20:00,26.98,27.0,26.97,27.0,337800.0,21.3686,21.3845,21.3607,21.3845,337800.0
2014-11-17 12:30:00,27.0,27.03,26.99,27.01,164600.0,21.3845,21.4082,21.3766,21.3924,164600.0
2014-11-17 12:40:00,27.02,27.07,27.01,27.05,291000.0,21.4003,21.4399,21.3924,21.4241,291000.0
2014-11-17 12:50:00,27.05,27.06,27.0,27.0,318600.0,21.4241,21.432,21.3845,21.3845,318600.0
2014-11-17 13:00:00,27.0,27.04,26.99,27.04,298200.0,21.3845,21.4162,21.3766,21.4162,298200.0
2014-11-17 13:10:00,27.04,27.05,27.02,27.03,498600.0,21.4162,21.4241,21.4003,21.4082,498600.0
2014-11-17 13:20:00,27.03,27.07,27.02,27.04,325400.0,21.4082,21.4399,21.4003,21.4162,325400.0
2014-11-17 13:30:00,27.04,27.06,27.02,27.03,305800.0,21.4162,21.432,21.4003,21.4082,305800.0
2014-11-17 13:40:00,27.03,27.06,27.0,27.0,306000.0,21.4082,21.432,21.3845,21.3845,306000.0
2014-11-17 13:50:00,27.0,27.06,27.0,27.06,829000.0,21.3845,21.432,21.3845,21.432,829000.0
2014-11-17 14:00:00,27.06,27.07,27.03,27.07,735600.0,21.432,21.4399,21.4082,21.4399,735600.0
2014-11-17 14:10:00,27.07,27.09,27.07,27.08,330800.0,21.4399,21.4558,21.4399,21.4478,330800.0
2014-11-17 14:20:00,27.08,27.13,27.08,27.09,1078000.0,21.4478,21.4874,21.4478,21.4558,1078000.0
2014-11-17 14:30:00,27.09,27.13,27.07,27.1,800000.0,21.4558,21.4874,21.4399,21.4637,800000.0
2014-11-17 14:40:00,27.1,27.14,27.1,27.11,380600.0,21.4637,21.4954,21.4637,21.4716,380600.0
2014-11-17 14:50:00,27.11,27.15,27.11,27.14,705600.0,21.4716,21.5033,21.4716,21.4954,705600.0
2014-11-17 15:00:00,27.14,27.14,27.11,27.11,530600.0,21.4954,21.4954,21.4716,21.4716,530600.0
2014-11-17 15:10:00,27.11,27.13,27.07,27.1,1288400.0,21.4716,21.4874,21.4399,21.4637,1288400.0
2014-11-17 15:20:00,27.1,27.1,27.05,27.06,609600.0,21.4637,21.4637,21.4241,21.432,609600.0
2014-11-17 15:30:00,27.06,27.1,27.06,27.1,913800.0,21.432,21.4637,21.432,21.4637,913800.0
2014-11-17 15:40:00,27.1,27.1,27.07,27.08,818600.0,21.4637,21.4637,21.4399,21.4478,818600.0
2014-11-17 15:50:00,27.08,27.09,27.04,27.08,1836200.0,21.4478,21.4558,21.4162,21.4478,1836200.0
2014-11-18 09:30:00,27.1,27.1,26.99,27.06,1043000.0,21.4637,21.4637,21.3766,21.432,1043000.0
2014-11-18 09:40:00,27.07,27.09,26.97,27.02,800800.0,21.4399,21.4558,21.3607,21.4003,800800.0
2014-11-18 09:50:00,27.02,27.04,26.92,26.93,814400.0,21.4003,21.4162,21.3211,21.329,814400.0
2014-11-18 10:00:00,26.94,27.02,26.89,26.99,1129400.0,21.337,21.4003,21.2974,21.3766,1129400.0
2014-11-18 10:10:00,27.0,27.06,26.99,27.06,633400.0,21.3845,21.432,21.3766,21.432,633400.0
2014-11-18 10:20:00,27.05,27.06,27.0,27.02,470000.0,21.4241,21.432,21.3845,21.4003,470000.0
2014-11-18 10:30:00,27.02,27.02,26.97,26.99,797200.0,21.4003,21.4003,21.3607,21.3766,797200.0
2014-11-18 10:40:00,26.99,27.03,26.98,27.02,288600.0,21.3766,21.4082,21.3686,21.4003,288600.0
2014-11-18 10:50:00,27.02,27.08,27.0,27.06,315600.0,21.4003,21.4478,21.3845,21.432,315600.0
2014-11-18 11:00:00,27.07,27.07,27.03,27.06,448000.0,21.4399,21.4399,21.4082,21.432,448000.0
2014-11-18 11:10:00,27.06,27.06,27.0,27.01,295000.0,21.432,21.432,21.3845,21.3924,295000.0
2014-11-18 11:20:00,27.01,27.05,27.01,27.05,236000.0,21.3924,21.4241,21.3924,21.4241,236000.0
2014-11-18 11:30:00,27.05,27.07,27.04,27.06,267400.0,21.4241,21.4399,21.4162,21.432,267400.0
2014-11-18 11:40:00,27.06,27.12,27.05,27.11,246800.0,21.432,21.4795,21.4241,21.4716,246800.0
2014-11-18 11:50:00,27.11,27.15,27.09,27.14,287600.0,21.4716,21.5033,21.4558,21.4954,287600.0
2014-11-18 12:00:00,27.14,27.15,27.09,27.09,260200.0,21.4954,21.5033,21.4558,21.4558,260200.0
2014-11-18 12:10:00,27.09,27.11,27.07,27.07,202400.0,21.4558,21.4716,21.4399,21.4399,202400.0
2014-11-18 12:20:00,27.07,27.09,27.06,27.08,182000.0,21.4399,21.4558,21.432,21.4478,182000.0
2014-11-18 12:30:00,27.08,27.13,27.07,27.12,540600.0,21.4478,21.4874,21.4399,21.4795,540600.0
2014-11-18 12:40:00,27.12,27.18,27.11,27.13,796800.0,21.4795,21.527,21.4716,21.4874,796800.0
2014-11-18 12:50:00,27.14,27.19,27.12,27.18,407000.0,21.4954,21.535,21.4795,21.527,407000.0
2014-11-18 13:00:00,27.18,27.21,27.18,27.19,485800.0,21.527,21.5508,21.527,21.535,485800.0
2014-11-18 13:10:00,27.19,27.2,27.15,27.16,217200.0,21.535,21.5429,21.5033,21.5112,217200.0
2014-11-18 13:20:00,27.16,27.18,27.15,27.18,154600.0,21.5112,21.527,21.5033,21.527,154600.0
2014-11-18 13:30:00,27.18,27.18,27.15,27.15,266800.0,21.527,21.527,21.5033,21.5033,266800.0
2014-11-18 13:40:00,27.15,27.16,27.14,27.14,282000.0,21.5033,21.5112,21.4954,21.4954,282000.0
2014-11-18 13:50:00,27.13,27.18,27.12,27.16,502200.0,21.4874,21.527,21.4795,21.5112,502200.0
2014-11-18 14:00:00,27.16,27.17,27.13,27.16,827800.0,21.5112,21.5191,21.4874,21.5112,827800.0
2014-11-18 14:10:00,27.15,27.21,27.15,27.18,376800.0,21.5033,21.5508,21.5033,21.527,376800.0
2014-11-18 14:20:00,27.18,27.22,27.18,27.2,462200.0,21.527,21.5587,21.527,21.5429,462200.0
2014-11-18 14:30:00,27.2,27.24,27.18,27.23,238200.0,21.5429,21.5746,21.527,21.5666,238200.0
2014-11-18 14:40:00,27.23,27.27,27.22,27.24,554000.0,21.5666,21.5983,21.5587,21.5746,554000.0
2014-11-18 14:50:00,27.24,27.25,27.22,27.25,373800.0,21.5746,21.5825,21.5587,21.5825,373800.0
2014-11-18 15:00:00,27.25,27.29,27.24,27.28,453800.0,21.5825,21.6142,21.5746,21.6062,453800.0
2014-11-18 15:10:00,27.28,27.28,27.24,27.25,534600.0,21.6062,21.6062,21.5746,21.5825,534600.0
2014-11-18 15:20:00,27.24,27.25,27.23,27.23,360600.0,21.5746,21.5825,21.5666,21.5666,360600.0
2014-11-18 15:30:00,27.23,27.25,27.21,27.22,1065800.0,21.5666,21.5825,21.5508,21.5587,1065800.0
2014-11-18 15:40:00,27.22,27.23,27.2,27.2,1205600.0,21.5587,21.5666,21.5429,21.5429,1205600.0
2014-11-18 15:50:00,27.21,27.22,27.18,27.21,2473800.0,21.5508,21.5587,21.527,21.5508,2473800.0
2014-11-19 09:30:00,27.17,27.21,27.06,27.17,1011800.0,21.5191,21.5508,21.432,21.5191,1011800.0
2014-11-19 09:40:00,27.17,27.18,27.09,27.11,1274200.0,21.5191,21.527,21.4558,21.4716,1274200.0
2014-11-19 09:50:00,27.11,27.17,27.11,27.14,839400.0,21.4716,21.5191,21.4716,21.4954,839400.0
2014-11-19 10:00:00,27.14,27.14,27.07,27.1,820600.0,21.4954,21.4954,21.4399,21.4637,820600.0
2014-11-19 10:10:00,27.1,27.1,27.03,27.04,832200.0,21.4637,21.4637,21.4082,21.4162,832200.0
2014-11-19 10:20:00,27.04,27.06,26.98,27.0,794000.0,21.4162,21.432,21.3686,21.3845,794000.0
2014-11-19 10:30:00,27.0,27.07,27.0,27.04,764400.0,21.3845,21.4399,21.3845,21.4162,764400.0
2014-11-19 10:40:00,27.04,27.06,27.01,27.06,631800.0,21.4162,21.432,21.3924,21.432,631800.0
2014-11-19 10:50:00,27.06,27.06,27.02,27.02,484200.0,21.432,21.432,21.4003,21.4003,484200.0
2014-11-19 11:00:00,27.03,27.03,26.96,26.99,639400.0,21.4082,21.4082,21.3528,21.3766,639400.0
2014-11-19 11:10:00,26.98,27.02,26.97,27.0,361000.0,21.3686,21.4003,21.3607,21.3845,361000.0
2014-11-19 11:20:00,27.0,27.03,26.99,27.0,779400.0,21.3845,21.4082,21.3766,21.3845,779400.0
2014-11-19 11:30:00,27.01,27.02,26.99,27.0,686600.0,21.3924,21.4003,21.3766,21.3845,686600.0
2014-11-19 11:40:00,27.0,27.06,27.0,27.05,587200.0,21.3845,21.432,21.3845,21.4241,587200.0
2014-11-19 11:50:00,27.05,27.06,27.04,27.05,418400.0,21.4241,21.432,21.4162,21.4241,418400.0
2014-11-19 12:00:00,27.05,27.08,27.05,27.07,660400.0,21.4241,21.4478,21.4241,21.4399,660400.0
2014-11-19 12:10:00,27.07,27.08,27.06,27.07,277600.0,21.4399,21.4478,21.432,21.4399,277600.0
2014-11-19 12:20:00,27.07,27.08,27.06,27.07,362000.0,21.4399,21.4478,21.432,21.4399,362000.0
2014-11-19 12:30:00,27.07,27.08,27.06,27.06,319200.0,21.4399,21.4478,21.432,21.432,319200.0
2014-11-19 12:40:00,27.07,27.08,27.06,27.07,298400.0,21.4399,21.4478,21.432,21.4399,298400.0
2014-11-19 12:50:00,27.06,27.08,27.06,27.08,275400.0,21.432,21.4478,21.432,21.4478,275400.0
2014-11-19 13:00:00,27.08,27.08,27.06,27.07,216000.0,21.4478,21.4478,21.432,21.4399,216000.0
2014-11-19 13:10:00,27.07,27.08,27.04,27.05,252200.0,21.4399,21.4478,21.4162,21.4241,252200.0
2014-11-19 13:20:00,27.06,27.08,27.05,27.07,424200.0,21.432,21.4478,21.4241,21.4399,424200.0
2014-11-19 13:30:00,27.07,27.09,27.06,27.08,494800.0,21.4399,21.4558,21.432,21.4478,494800.0
2014-11-19 13:40:00,27.08,27.13,27.07,27.11,439800.0,21.4478,21.4874,21.4399,21.4716,439800.0
2014-11-19 13:50:00,27.11,27.11,27.09,27.1,327800.0,21.4716,21.4716,21.4558,21.4637,327800.0
2014-11-19 14:00:00,27.1,27.14,27.06,27.1,1415400.0,21.4637,21.4954,21.432,21.4637,1415400.0
2014-11-19 14:10:00,27.1,27.13,27.09,27.12,766600.0,21.4637,21.4874,21.4558,21.4795,766600.0
2014-11-19 14:20:00,27.13,27.14,27.05,27.06,823400.0,21.4874,21.4954,21.4241,21.432,823400.0
2014-11-19 14:30:00,27.06,27.09,27.05,27.07,466600.0,21.432,21.4558,21.4241,21.4399,466600.0
2014-11-19 14:40:00,27.08,27.08,27.03,27.05,922800.0,21.4478,21.4478,21.4082,21.4241,922800.0
2014-11-19 14:50:00,27.05,27.07,27.03,27.07,1173200.0,21.4241,21.4399,21.4082,21.4399,1173200.0
2014-11-19 15:00:00,27.07,27.1,27.06,27.09,682600.0,21.4399,21.4637,21.432,21.4558,682600.0
2014-11-19 15:10:00,27.09,27.11,27.09,27.11,1307200.0,21.4558,21.4716,21.4558,21.4716,1307200.0
2014-11-19 15:20:00,27.11,27.15,27.1,27.1,849200.0,21.4716,21.5033,21.4637,21.4637,849200.0
2014-11-19 15:30:00,27.11,27.13,27.1,27.11,958200.0,21.4716,21.4874,21.4637,21.4716,958200.0
2014-11-19 15:40:00,27.11,27.18,27.1,27.17,971000.0,21.4716,21.527,21.4637,21.5191,971000.0
2014-11-19 15:50:00,27.17,27.2,27.16,27.18,3050600.0,21.5191,21.5429,21.5112,21.527,3050600.0
2014-11-20 09:30:00,27.18,27.18,27.03,27.18,725200.0,21.527,21.527,21.4082,21.527,725200.0
2014-11-20 09:40:00,27.18,27.24,27.17,27.19,1155400.0,21.527,21.5746,21.5191,21.535,1155400.0
2014-11-20 09:50:00,27.19,27.2,27.15,27.19,720000.0,21.535,21.5429,21.5033,21.535,720000.0
2014-11-20 10:00:00,27.18,27.22,27.16,27.18,601000.0,21.527,21.5587,21.5112,21.527,601000.0
2014-11-20 10:10:00,27.18,27.2,27.11,27.12,688400.0,21.527,21.5429,21.4716,21.4795,688400.0
2014-11-20 10:20:00,27.13,27.18,27.13,27.16,302200.0,21.4874,21.527,21.4874,21.5112,302200.0
2014-11-20 10:30:00,27.17,27.21,27.15,27.18,459200.0,21.5191,21.5508,21.5033,21.527,459200.0
2014-11-20 10:40:00,27.18,27.2,27.16,27.18,339800.0,21.527,21.5429,21.5112,21.527,339800.0
2014-11-20 10:50:00,27.18,27.21,27.17,27.18,438000.0,21.527,21.5508,21.5191,21.527,438000.0
2014-11-20 11:00:00,27.18,27.21,27.17,27.2,369800.0,21.527,21.5508,21.5191,21.5429,369800.0
2014-11-20 11:10:00,27.19,27.21,27.18,27.2,347200.0,21.535,21.5508,21.527,21.5429,347200.0
2014-11-20 11:20:00,27.2,27.2,27.15,27.15,359600.0,21.5429,21.5429,21.5033,21.5033,359600.0
2014-11-20 11:30:00,27.16,27.17,27.15,27.16,233200.0,21.5112,21.5191,21.5033,21.5112,233200.0
2014-11-20 11:40:00,27.16,27.2,27.16,27.2,236200.0,21.5112,21.5429,21.5112,21.5429,236200.0
2014-11-20 11:50:00,27.2,27.21,27.16,27.17,287800.0,21.5429,21.5508,21.5112,21.5191,287800.0
2014-11-20 12:00:00,27.16,27.18,27.14,27.18,350600.0,21.5112,21.527,21.4954,21.527,350600.0
2014-11-20 12:10:00,27.18,27.2,27.16,27.2,280000.0,21.527,21.5429,21.5112,21.5429,280000.0
2014-11-20 12:20:00,27.2,27.2,27.18,27.18,123600.0,21.5429,21.5429,21.527,21.527,123600.0
2014-11-20 12:30:00,27.19,27.21,27.17,27.17,159200.0,21.535,21.5508,21.5191,21.5191,159200.0
2014-11-20 12:40:00,27.18,27.18,27.14,27.15,204800.0,21.527,21.527,21.4954,21.5033,204800.0
2014-11-20 12:50:00,27.15,27.15,27.13,27.14,203200.0,21.5033,21.5033,21.4874,21.4954,203200.0
2014-11-20 13:00:00,27.14,27.16,27.14,27.15,189800.0,21.4954,21.5112,21.4954,21.5033,189800.0
2014-11-20 13:10:00,27.15,27.17,27.14,27.16,262400.0,21.5033,21.5191,21.4954,21.5112,262400.0
2014-11-20 13:20:00,27.16,27.18,27.15,27.18,177600.0,21.5112,21.527,21.5033,21.527,177600.0
2014-11-20 13:30:00,27.18,27.21,27.15,27.15,359600.0,21.527,21.5508,21.5033,21.5033,359600.0
2014-11-20 13:40:00,27.15,27.17,27.15,27.17,127600.0,21.5033,21.5191,21.5033,21.5191,127600.0
2014-11-20 13:50:00,27.17,27.18,27.15,27.16,181000.0,21.5191,21.527,21.5033,21.5112,181000.0
2014-11-20 14:00:00,27.16,27.18,27.15,27.18,172600.0,21.5112,21.527,21.5033,21.527,172600.0
2014-11-20 14:10:00,27.18,27.18,27.17,27.18,174600.0,21.527,21.527,21.5191,21.527,174600.0
2014-11-20 14:20:00,27.18,27.18,27.16,27.18,153600.0,21.527,21.527,21.5112,21.527,153600.0
2014-11-20 14:30:00,27.18,27.18,27.16,27.17,172800.0,21.527,21.527,21.5112,21.5191,172800.0
2014-11-20 14:40:00,27.17,27.17,27.15,27.16,197800.0,21.5191,21.5191,21.5033,21.5112,197800.0
2014-11-20 14:50:00,27.17,27.18,27.14,27.15,145400.0,21.5191,21.527,21.4954,21.5033,145400.0
2014-11-20 15:00:00,27.14,27.15,27.12,27.13,248800.0,21.4954,21.5033,21.4795,21.4874,248800.0
2014-11-20 15:10:00,27.13,27.16,27.13,27.16,273000.0,21.4874,21.5112,21.4874,21.5112,273000.0
2014-11-20 15:20:00,27.16,27.18,27.15,27.18,421400.0,21.5112,21.527,21.5033,21.527,421400.0
2014-11-20 15:30:00,27.18,27.2,27.17,27.2,386600.0,21.527,21.5429,21.5191,21.5429,386600.0
2014-11-20 15:40:00,27.2,27.2,27.17,27.2,1186600.0,21.5429,21.5429,21.5191,21.5429,1186600.0
2014-11-20 15:50:00,27.2,27.2,27.16,27.2,1186600.0,21.5429,21.5429,21.5112,21.5429,1186600.0
2014-11-21 09:30:00,27.43,27.6,27.28,27.35,3326000.0,21.725,21.8597,21.6062,21.6617,3326000.0
2014-11-21 09:40:00,27.35,27.36,27.2,27.25,998400.0,21.6617,21.6696,21.5429,21.5825,998400.0
2014-11-21 09:50:00,27.25,27.28,27.18,27.2,571800.0,21.5825,21.6062,21.527,21.5429,571800.0
2014-11-21 10:00:00,27.2,27.24,27.19,27.22,719600.0,21.5429,21.5746,21.535,21.5587,719600.0
2014-11-21 10:10:00,27.22,27.27,27.21,27.23,1263200.0,21.5587,21.5983,21.5508,21.5666,1263200.0
2014-11-21 10:20:00,27.23,27.29,27.23,27.25,290400.0,21.5666,21.6142,21.5666,21.5825,290400.0
2014-11-21 10:30:00,27.25,27.28,27.23,27.25,429000.0,21.5825,21.6062,21.5666,21.5825,429000.0
2014-11-21 10:40:00,27.25,27.28,27.22,27.23,755400.0,21.5825,21.6062,21.5587,21.5666,755400.0
2014-11-21 10:50:00,27.23,27.24,27.2,27.22,571800.0,21.5666,21.5746,21.5429,21.5587,571800.0
2014-11-21 11:00:00,27.22,27.22,27.15,27.17,1002000.0,21.5587,21.5587,21.5033,21.5191,1002000.0
2014-11-21 11:10:00,27.16,27.16,27.11,27.11,949400.0,21.5112,21.5112,21.4716,21.4716,949400.0
2014-11-21 11:20:00,27.11,27.13,27.11,27.11,659800.0,21.4716,21.4874,21.4716,21.4716,659800.0
2014-11-21 11:30:00,27.11,27.12,27.1,27.11,1023600.0,21.4716,21.4795,21.4637,21.4716,1023600.0
2014-11-21 11:40:00,27.11,27.11,27.09,27.1,747600.0,21.4716,21.4716,21.4558,21.4637,747600.0
2014-11-21 11:50:00,27.1,27.14,27.09,27.12,924200.0,21.4637,21.4954,21.4558,21.4795,924200.0
2014-11-21 12:00:00,27.12,27.13,27.11,27.13,539800.0,21.4795,21.4874,21.4716,21.4874,539800.0
2014-11-21 12:10:00,27.13,27.13,27.07,27.08,342600.0,21.4874,21.4874,21.4399,21.4478,342600.0
2014-11-21 12:20:00,27.08,27.11,27.07,27.09,333000.0,21.4478,21.4716,21.4399,21.4558,333000.0
2014-11-21 12:30:00,27.1,27.13,27.09,27.11,650200.0,21.4637,21.4874,21.4558,21.4716,650200.0
2014-11-21 12:40:00,27.11,27.13,27.1,27.11,695400.0,21.4716,21.4874,21.4637,21.4716,695400.0
2014-11-21 12:50:00,27.11,27.11,27.01,27.02,810000.0,21.4716,21.4716,21.3924,21.4003,810000.0
2014-11-21 13:00:00,27.02,27.04,27.01,27.01,660000.0,21.4003,21.4162,21.3924,21.3924,660000.0
2014-11-21 13:10:00,27.01,27.04,27.01,27.02,224200.0,21.3924,21.4162,21.3924,21.4003,224200.0
2014-11-21 13:20:00,27.01,27.03,26.98,26.99,541000.0,21.3924,21.4082,21.3686,21.3766,541000.0
2014-11-21 13:30:00,26.98,27.0,26.95,26.99,442400.0,21.3686,21.3845,21.3449,21.3766,442400.0
2014-11-21 13:40:00,26.99,27.01,26.98,27.0,268400.0,21.3766,21.3924,21.3686,21.3845,268400.0
2014-11-21 13:50:00,27.0,27.03,26.99,27.0,743600.0,21.3845,21.4082,21.3766,21.3845,743600.0
2014-11-21 14:00:00,27.0,27.0,26.99,27.0,572400.0,21.3845,21.3845,21.3766,21.3845,572400.0
2014-11-21 14:10:00,27.0,27.0,26.97,26.98,426200.0,21.3845,21.3845,21.3607,21.3686,426200.0
2014-11-21 14:20:00,26.98,26.98,26.94,26.95,723000.0,21.3686,21.3686,21.337,21.3449,723000.0
2014-11-21 14:30:00,26.95,26.97,26.93,26.96,590000.0,21.3449,21.3607,21.329,21.3528,590000.0
2014-11-21 14:40:00,26.96,27.0,26.95,27.0,641600.0,21.3528,21.3845,21.3449,21.3845,641600.0
2014-11-21 14:50:00,26.99,27.01,26.97,27.0,1742600.0,21.3766,21.3924,21.3607,21.3845,1742600.0
2014-11-21 15:00:00,27.0,27.03,27.0,27.02,687200.0,21.3845,21.4082,21.3845,21.4003,687200.0
2014-11-21 15:10:00,27.02,27.03,27.0,27.0,530400.0,21.4003,21.4082,21.3845,21.3845,530400.0
2014-11-21 15:20:00,27.01,27.04,27.0,27.03,695000.0,21.3924,21.4162,21.3845,21.4082,695000.0
2014-11-21 15:30:00,27.04,27.05,27.02,27.03,981400.0,21.4162,21.4241,21.4003,21.4082,981400.0
2014-11-21 15:40:00,27.03,27.05,27.02,27.02,721600.0,21.4082,21.4241,21.4003,21.4003,721600.0
2014-11-21 15:50:00,27.02,27.05,27.0,27.04,1954400.0,21.4003,21.4241,21.3845,21.4162,1954400.0
2014-11-24 09:30:00,27.16,27.36,27.13,27.3,984800.0,21.5112,21.6696,21.4874,21.6221,984800.0
2014-11-24 09:40:00,27.3,27.32,27.24,27.29,906400.0,21.6221,21.6379,21.5746,21.6142,906400.0
2014-11-24 09:50:00,27.29,27.32,27.22,27.23,1207000.0,21.6142,21.6379,21.5587,21.5666,1207000.0
2014-11-24 10:00:00,27.23,27.27,27.22,27.25,688800.0,21.5666,21.5983,21.5587,21.5825,688800.0
2014-11-24 10:10:00,27.25,27.27,27.24,27.27,718000.0,21.5825,21.5983,21.5746,21.5983,718000.0
2014-11-24 10:20:00,27.27,27.39,27.25,27.37,764000.0,21.5983,21.6934,21.5825,21.6775,764000.0
2014-11-24 10:30:00,27.37,27.4,27.34,27.4,645400.0,21.6775,21.7013,21.6538,21.7013,645400.0
2014-11-24 10:40:00,27.4,27.45,27.4,27.43,542000.0,21.7013,21.7409,21.7013,21.725,542000.0
2014-11-24 10:50:00,27.43,27.43,27.39,27.41,410200.0,21.725,21.725,21.6934,21.7092,410200.0
2014-11-24 11:00:00,27.4,27.41,27.36,27.38,302000.0,21.7013,21.7092,21.6696,21.6854,302000.0
2014-11-24 11:10:00,27.38,27.38,27.32,27.34,374400.0,21.6854,21.6854,21.6379,21.6538,374400.0
2014-11-24 11:20:00,27.34,27.34,27.28,27.33,335200.0,21.6538,21.6538,21.6062,21.6458,335200.0
2014-11-24 11:30:00,27.33,27.34,27.31,27.34,286000.0,21.6458,21.6538,21.63,21.6538,286000.0
2014-11-24 11:40:00,27.34,27.36,27.32,27.36,489400.0,21.6538,21.6696,21.6379,21.6696,489400.0
2014-11-24 11:50:00,27.35,27.4,27.35,27.39,536200.0,21.6617,21.7013,21.6617,21.6934,536200.0
2014-11-24 12:00:00,27.39,27.43,27.38,27.42,347000.0,21.6934,21.725,21.6854,21.7171,347000.0
2014-11-24 12:10:00,27.42,27.42,27.41,27.42,296200.0,21.7171,21.7171,21.7092,21.7171,296200.0
2014-11-24 12:20:00,27.42,27.43,27.4,27.43,330600.0,21.7171,21.725,21.7013,21.725,330600.0
2014-11-24 12:30:00,27.43,27.43,27.41,27.41,233200.0,21.725,21.725,21.7092,21.7092,233200.0
2014-11-24 12:40:00,27.42,27.42,27.4,27.42,294000.0,21.7171,21.7171,21.7013,21.7171,294000.0
2014-11-24 12:50:00,27.42,27.43,27.38,27.41,348600.0,21.7171,21.725,21.6854,21.7092,348600.0
2014-11-24 13:00:00,27.41,27.43,27.4,27.43,394000.0,21.7092,21.725,21.7013,21.725,394000.0
2014-11-24 13:10:00,27.43,27.45,27.43,27.45,402400.0,21.725,21.7409,21.725,21.7409,402400.0
2014-11-24 13:20:00,27.45,27.47,27.44,27.47,191000.0,21.7409,21.7567,21.733,21.7567,191000.0
2014-11-24 13:30:00,27.47,27.47,27.42,27.43,269400.0,21.7567,21.7567,21.7171,21.725,269400.0
2014-11-24 13:40:00,27.43,27.47,27.42,27.47,259200.0,21.725,21.7567,21.7171,21.7567,259200.0
2014-11-24 13:50:00,27.47,27.48,27.45,27.47,414200.0,21.7567,21.7647,21.7409,21.7567,414200.0
2014-11-24 14:00:00,27.47,27.49,27.45,27.47,424600.0,21.7567,21.7726,21.7409,21.7567,424600.0
2014-11-24 14:10:00,27.48,27.48,27.46,27.47,192200.0,21.7647,21.7647,21.7488,21.7567,192200.0
2014-11-24 14:20:00,27.47,27.5,27.46,27.49,401000.0,21.7567,21.7805,21.7488,21.7726,401000.0
2014-11-24 14:30:00,27.49,27.49,27.46,27.48,346200.0,21.7726,21.7726,21.7488,21.7647,346200.0
2014-11-24 14:40:00,27.48,27.48,27.46,27.47,342400.0,21.7647,21.7647,21.7488,21.7567,342400.0
2014-11-24 14:50:00,27.47,27.48,27.43,27.46,240600.0,21.7567,21.7647,21.725,21.7488,240600.0
2014-11-24 15:00:00,27.46,27.47,27.43,27.47,333400.0,21.7488,21.7567,21.725,21.7567,333400.0
2014-11-24 15:10:00,27.47,27.47,27.45,27.45,447400.0,21.7567,21.7567,21.7409,21.7409,447400.0
2014-11-24 15:20:00,27.45,27.48,27.45,27.48,607600.0,21.7409,21.7647,21.7409,21.7647,607600.0
2014-11-24 15:30:00,27.48,27.51,27.47,27.5,746800.0,21.7647,21.7884,21.7567,21.7805,746800.0
2014-11-24 15:40:00,27.5,27.51,27.49,27.51,751200.0,21.7805,21.7884,21.7726,21.7884,751200.0
2014-11-24 15:50:00,27.5,27.52,27.5,27.51,1846800.0,21.7805,21.7963,21.7805,21.7884,1846800.0
2014-11-25 09:30:00,27.82,27.94,27.7,27.93,1460000.0,22.0339,22.129,21.9389,22.1211,1460000.0
2014-11-25 09:40:00,27.93,27.97,27.86,27.88,1130400.0,22.1211,22.1527,22.0656,22.0815,1130400.0
2014-11-25 09:50:00,27.88,27.94,27.88,27.94,1010800.0,22.0815,22.129,22.0815,22.129,1010800.0
2014-11-25 10:00:00,27.95,27.95,27.89,27.91,761600.0,22.1369,22.1369,22.0894,22.1052,761600.0
2014-11-25 10:10:00,27.91,27.96,27.91,27.93,635800.0,22.1052,22.1448,22.1052,22.1211,635800.0
2014-11-25 10:20:00,27.93,28.08,27.91,28.08,1211600.0,22.1211,22.2399,22.1052,22.2399,1211600.0
2014-11-25 10:30:00,28.08,28.18,28.05,28.15,1120800.0,22.2399,22.3191,22.2161,22.2953,1120800.0
2014-11-25 10:40:00,28.16,28.17,28.06,28.15,609000.0,22.3032,22.3111,22.224,22.2953,609000.0
2014-11-25 10:50:00,28.15,28.18,28.14,28.17,479800.0,22.2953,22.3191,22.2874,22.3111,479800.0
2014-11-25 11:00:00,28.17,28.2,28.07,28.08,486400.0,22.3111,22.3349,22.2319,22.2399,486400.0
2014-11-25 11:10:00,28.08,28.13,28.07,28.11,661200.0,22.2399,22.2795,22.2319,22.2636,661200.0
2014-11-25 11:20:00,28.11,28.15,28.08,28.08,410000.0,22.2636,22.2953,22.2399,22.2399,410000.0
2014-11-25 11:30:00,28.08,28.1,28.03,28.08,589400.0,22.2399,22.2557,22.2003,22.2399,589400.0
2014-11-25 11:40:00,28.08,28.11,28.05,28.11,653200.0,22.2399,22.2636,22.2161,22.2636,653200.0
2014-11-25 11:50:00,28.11,28.19,28.09,28.18,388200.0,22.2636,22.327,22.2478,22.3191,388200.0
2014-11-25 12:00:00,28.18,28.22,28.16,28.19,422000.0,22.3191,22.3507,22.3032,22.327,422000.0
2014-11-25 12:10:00,28.19,28.2,28.17,28.17,450000.0,22.327,22.3349,22.3111,22.3111,450000.0
2014-11-25 12:20:00,28.17,28.18,28.15,28.15,204600.0,22.3111,22.3191,22.2953,22.2953,204600.0
2014-11-25 12:30:00,28.16,28.19,28.15,28.18,200600.0,22.3032,22.327,22.2953,22.3191,200600.0
2014-11-25 12:40:00,28.18,28.22,28.15,28.2,348600.0,22.3191,22.3507,22.2953,22.3349,348600.0
2014-11-25 12:50:00,28.2,28.2,28.17,28.2,269600.0,22.3349,22.3349,22.3111,22.3349,269600.0
2014-11-25 13:00:00,28.2,28.2,28.17,28.18,308400.0,22.3349,22.3349,22.3111,22.3191,308400.0
2014-11-25 13:10:00,28.18,28.18,28.14,28.18,265000.0,22.3191,22.3191,22.2874,22.3191,265000.0
2014-11-25 13:20:00,28.18,28.25,28.18,28.25,569200.0,22.3191,22.3745,22.3191,22.3745,569200.0
2014-11-25 13:30:00,28.25,28.26,28.21,28.24,531400.0,22.3745,22.3824,22.3428,22.3666,531400.0
2014-11-25 13:40:00,28.24,28.25,28.22,28.24,325400.0,22.3666,22.3745,22.3507,22.3666,325400.0
2014-11-25 13:50:00,28.24,28.25,28.23,28.24,327800.0,22.3666,22.3745,22.3587,22.3666,327800.0
2014-11-25 14:00:00,28.23,28.25,28.21,28.22,457600.0,22.3587,22.3745,22.3428,22.3507,457600.0
2014-11-25 14:10:00,28.22,28.24,28.21,28.22,270800.0,22.3507,22.3666,22.3428,22.3507,270800.0
2014-11-25 14:20:00,28.22,28.24,28.21,28.24,794400.0,22.3507,22.3666,22.3428,22.3666,794400.0
2014-11-25 14:30:00,28.24,28.27,28.23,28.26,516800.0,22.3666,22.3903,22.3587,22.3824,516800.0
2014-11-25 14:40:00,28.26,28.28,28.25,28.27,516200.0,22.3824,22.3983,22.3745,22.3903,516200.0
2014-11-25 14:50:00,28.27,28.27,28.25,28.27,533400.0,22.3903,22.3903,22.3745,22.3903,533400.0
2014-11-25 15:00:00,28.27,28.31,28.26,28.31,508000.0,22.3903,22.422,22.3824,22.422,508000.0
2014-11-25 15:10:00,28.31,28.35,28.3,28.34,775000.0,22.422,22.4537,22.4141,22.4458,775000.0
2014-11-25 15:20:00,28.34,28.34,28.27,28.28,901200.0,22.4458,22.4458,22.3903,22.3983,901200.0
2014-11-25 15:30:00,28.28,28.31,28.28,28.31,753600.0,22.3983,22.422,22.3983,22.422,753600.0
2014-11-25 15:40:00,28.31,28.31,28.29,28.3,972800.0,22.422,22.422,22.4062,22.4141,972800.0
2014-11-25 15:50:00,28.3,28.35,28.24,28.31,6162200.0,22.4141,22.4537,22.3666,22.422,6162200.0
2014-11-26 09:30:00,28.39,28.4,28.24,28.34,1150000.0,22.4854,22.4933,22.3666,22.4458,1150000.0
2014-11-26 09:40:00,28.34,28.36,28.28,28.29,711600.0,22.4458,22.4616,22.3983,22.4062,711600.0
2014-11-26 09:50:00,28.28,28.33,28.26,28.33,548800.0,22.3983,22.4379,22.3824,22.4379,548800.0
2014-11-26 10:00:00,28.33,28.39,28.3,28.32,755800.0,22.4379,22.4854,22.4141,22.4299,755800.0
2014-11-26 10:10:00,28.32,28.34,28.3,28.31,402800.0,22.4299,22.4458,22.4141,22.422,402800.0
2014-11-26 10:20:00,28.31,28.31,28.27,28.28,421200.0,22.422,22.422,22.3903,22.3983,421200.0
2014-11-26 10:30:00,28.28,28.28,28.25,28.25,448400.0,22.3983,22.3983,22.3745,22.3745,448400.0
2014-11-26 10:40:00,28.25,28.28,28.22,28.27,345400.0,22.3745,22.3983,22.3507,22.3903,345400.0
2014-11-26 10:50:00,28.28,28.31,28.25,28.31,431200.0,22.3983,22.422,22.3745,22.422,431200.0
2014-11-26 11:00:00,28.3,28.31,28.25,28.25,326600.0,22.4141,22.422,22.3745,22.3745,326600.0
2014-11-26 11:10:00,28.25,28.26,28.24,28.25,309200.0,22.3745,22.3824,22.3666,22.3745,309200.0
2014-11-26 11:20:00,28.25,28.27,28.25,28.27,318800.0,22.3745,22.3903,22.3745,22.3903,318800.0
2014-11-26 11:30:00,28.27,28.28,28.27,28.28,322200.0,22.3903,22.3983,22.3903,22.3983,322200.0
2014-11-26 11:40:00,28.28,28.33,28.28,28.33,262400.0,22.3983,22.4379,22.3983,22.4379,262400.0
2014-11-26 11:50:00,28.33,28.35,28.32,28.33,281000.0,22.4379,22.4537,22.4299,22.4379,281000.0
2014-11-26 12:00:00,28.33,28.33,28.3,28.32,237200.0,22.4379,22.4379,22.4141,22.4299,237200.0
2014-11-26 12:10:00,28.32,28.34,28.31,28.31,150800.0,22.4299,22.4458,22.422,22.422,150800.0
2014-11-26 12:20:00,28.32,28.35,28.31,28.33,162400.0,22.4299,22.4537,22.422,22.4379,162400.0
2014-11-26 12:30:00,28.33,28.33,28.31,28.31,144400.0,22.4379,22.4379,22.422,22.422,144400.0
2014-11-26 12:40:00,28.31,28.31,28.3,28.31,248600.0,22.422,22.422,22.4141,22.422,248600.0
2014-11-26 12:50:00,28.3,28.32,28.3,28.31,181600.0,22.4141,22.4299,22.4141,22.422,181600.0
2014-11-26 13:00:00,28.31,28.31,28.28,28.31,182200.0,22.422,22.422,22.3983,22.422,182200.0
2014-11-26 13:10:00,28.31,28.31,28.29,28.31,136000.0,22.422,22.422,22.4062,22.422,136000.0
2014-11-26 13:20:00,28.31,28.32,28.3,28.31,330400.0,22.422,22.4299,22.4141,22.422,330400.0
2014-11-26 13:30:00,28.32,28.33,28.31,28.33,142600.0,22.4299,22.4379,22.422,22.4379,142600.0
2014-11-26 13:40:00,28.33,28.33,28.31,28.33,184400.0,22.4379,22.4379,22.422,22.4379,184400.0
2014-11-26 13:50:00,28.33,28.33,28.31,28.31,172800.0,22.4379,22.4379,22.422,22.422,172800.0
2014-11-26 14:00:00,28.31,28.33,28.31,28.31,245000.0,22.422,22.4379,22.422,22.422,245000.0
2014-11-26 14:10:00,28.31,28.32,28.3,28.32,193000.0,22.422,22.4299,22.4141,22.4299,193000.0
2014-11-26 14:20:00,28.31,28.35,28.31,28.34,246400.0,22.422,22.4537,22.422,22.4458,246400.0
2014-11-26 14:30:00,28.35,28.36,28.33,28.34,617600.0,22.4537,22.4616,22.4379,22.4458,617600.0
2014-11-26 14:40:00,28.34,28.4,28.33,28.4,266200.0,22.4458,22.4933,22.4379,22.4933,266200.0
2014-11-26 14:50:00,28.4,28.4,28.36,28.36,333600.0,22.4933,22.4933,22.4616,22.4616,333600.0
2014-11-26 15:00:00,28.36,28.38,28.36,28.37,179000.0,22.4616,22.4775,22.4616,22.4695,179000.0
2014-11-26 15:10:00,28.37,28.39,28.36,28.39,245600.0,22.4695,22.4854,22.4616,22.4854,245600.0
2014-11-26 15:20:00,28.39,28.41,28.39,28.4,331800.0,22.4854,22.5012,22.4854,22.4933,331800.0
2014-11-26 15:30:00,28.41,28.42,28.4,28.41,362000.0,22.5012,22.5091,22.4933,22.5012,362000.0
2014-11-26 15:40:00,28.41,28.43,28.4,28.43,673600.0,22.5012,22.5171,22.4933,22.5171,673600.0
2014-11-26 15:50:00,28.43,28.46,28.42,28.43,1660200.0,22.5171,22.5408,22.5091,22.5171,1660200.0
2014-11-28 09:30:00,28.64,28.64,28.39,28.55,746600.0,22.6834,22.6834,22.4854,22.6121,746600.0
2014-11-28 09:40:00,28.54,28.61,28.52,28.57,487400.0,22.6042,22.6596,22.5883,22.6279,487400.0
2014-11-28 09:50:00,28.56,28.63,28.56,28.61,361800.0,22.62,22.6755,22.62,22.6596,361800.0
2014-11-28 10:00:00,28.61,28.62,28.48,28.54,464000.0,22.6596,22.6676,22.5567,22.6042,464000.0
2014-11-28 10:10:00,28.54,28.58,28.53,28.58,394800.0,22.6042,22.6359,22.5963,22.6359,394800.0
2014-11-28 10:20:00,28.58,28.61,28.55,28.58,353600.0,22.6359,22.6596,22.6121,22.6359,353600.0
2014-11-28 10:30:00,28.58,28.6,28.57,28.58,362200.0,22.6359,22.6517,22.6279,22.6359,362200.0
2014-11-28 10:40:00,28.58,28.59,28.56,28.56,296800.0,22.6359,22.6438,22.62,22.62,296800.0
2014-11-28 10:50:00,28.56,28.57,28.54,28.55,233200.0,22.62,22.6279,22.6042,22.6121,233200.0
2014-11-28 11:00:00,28.55,28.57,28.53,28.55,188200.0,22.6121,22.6279,22.5963,22.6121,188200.0
2014-11-28 11:10:00,28.55,28.56,28.52,28.53,158400.0,22.6121,22.62,22.5883,22.5963,158400.0
2014-11-28 11:20:00,28.53,28.54,28.48,28.5,293200.0,22.5963,22.6042,22.5567,22.5725,293200.0
2014-11-28 11:30:00,28.5,28.52,28.47,28.5,350200.0,22.5725,22.5883,22.5487,22.5725,350200.0
2014-11-28 11:40:00,28.5,28.52,28.49,28.52,174800.0,22.5725,22.5883,22.5646,22.5883,174800.0
2014-11-28 11:50:00,28.52,28.53,28.49,28.5,245000.0,22.5883,22.5963,22.5646,22.5725,245000.0
2014-11-28 12:00:00,28.5,28.5,28.46,28.49,172200.0,22.5725,22.5725,22.5408,22.5646,172200.0
2014-11-28 12:10:00,28.48,28.49,28.47,28.48,139200.0,22.5567,22.5646,22.5487,22.5567,139200.0
2014-11-28 12:20:00,28.48,28.5,28.43,28.43,321200.0,22.5567,22.5725,22.5171,22.5171,321200.0
2014-11-28 12:30:00,28.43,28.48,28.43,28.43,262200.0,22.5171,22.5567,22.5171,22.5171,262200.0
2014-11-28 12:40:00,28.43,28.47,28.41,28.47,1000200.0,22.5171,22.5487,22.5012,22.5487,1000200.0
2014-11-28 12:50:00,28.47,28.54,28.45,28.52,1263000.0,22.5487,22.6042,22.5329,22.5883,1263000.0
2014-12-01 09:30:00,28.49,28.49,28.34,28.38,933000.0,22.5646,22.5646,22.4458,22.4775,933000.0
2014-12-01 09:40:00,28.38,28.45,28.31,28.33,624000.0,22.4775,22.5329,22.422,22.4379,624000.0
2014-12-01 09:50:00,28.33,28.4,28.3,28.33,847800.0,22.4379,22.4933,22.4141,22.4379,847800.0
2014-12-01 10:00:00,28.33,28.4,28.32,28.34,468200.0,22.4379,22.4933,22.4299,22.4458,468200.0
2014-12-01 10:10:00,28.34,28.37,28.32,28.34,470000.0,22.4458,22.4695,22.4299,22.4458,470000.0
2014-12-01 10:20:00,28.34,28.35,28.27,28.29,478000.0,22.4458,22.4537,22.3903,22.4062,478000.0
2014-12-01 10:30:00,28.29,28.41,28.24,28.38,503800.0,22.4062,22.5012,22.3666,22.4775,503800.0
2014-12-01 10:40:00,28.38,28.38,28.31,28.32,346400.0,22.4775,22.4775,22.422,22.4299,346400.0
2014-12-01 10:50:00,28.31,28.32,28.21,28.23,666600.0,22.422,22.4299,22.3428,22.3587,666600.0
2014-12-01 11:00:00,28.23,28.25,28.21,28.22,488000.0,22.3587,22.3745,22.3428,22.3507,488000.0
2014-12-01 11:10:00,28.21,28.24,28.18,28.2,403800.0,22.3428,22.3666,22.3191,22.3349,403800.0
2014-12-01 11:20:00,28.2,28.22,28.14,28.16,660000.0,22.3349,22.3507,22.2874,22.3032,660000.0
2014-12-01 11:30:00,28.16,28.25,28.14,28.25,701200.0,22.3032,22.3745,22.2874,22.3745,701200.0
2014-12-01 11:40:00,28.25,28.31,28.25,28.3,287000.0,22.3745,22.422,22.3745,22.4141,287000.0
2014-12-01 11:50:00,28.3,28.33,28.26,28.28,237800.0,22.4141,22.4379,22.3824,22.3983,237800.0
2014-12-01 12:00:00,28.28,28.34,28.27,28.33,243200.0,22.3983,22.4458,22.3903,22.4379,243200.0
2014-12-01 12:10:00,28.33,28.39,28.33,28.37,320200.0,22.4379,22.4854,22.4379,22.4695,320200.0
2014-12-01 12:20:00,28.37,28.41,28.36,28.38,226800.0,22.4695,22.5012,22.4616,22.4775,226800.0
2014-12-01 12:30:00,28.38,28.41,28.37,28.38,297400.0,22.4775,22.5012,22.4695,22.4775,297400.0
2014-12-01 12:40:00,28.38,28.38,28.33,28.34,199800.0,22.4775,22.4775,22.4379,22.4458,199800.0
2014-12-01 12:50:00,28.35,28.41,28.33,28.39,216400.0,22.4537,22.5012,22.4379,22.4854,216400.0
2014-12-01 13:00:00,28.39,28.42,28.37,28.4,232000.0,22.4854,22.5091,22.4695,22.4933,232000.0
2014-12-01 13:10:00,28.4,28.42,28.39,28.41,225200.0,22.4933,22.5091,22.4854,22.5012,225200.0
2014-12-01 13:20:00,28.41,28.43,28.39,28.41,207200.0,22.5012,22.5171,22.4854,22.5012,207200.0
2014-12-01 13:30:00,28.41,28.43,28.38,28.41,308000.0,22.5012,22.5171,22.4775,22.5012,308000.0
2014-12-01 13:40:00,28.41,28.43,28.4,28.41,179400.0,22.5012,22.5171,22.4933,22.5012,179400.0
2014-12-01 13:50:00,28.4,28.4,28.35,28.36,227800.0,22.4933,22.4933,22.4537,22.4616,227800.0
2014-12-01 14:00:00,28.36,28.38,28.33,28.33,593200.0,22.4616,22.4775,22.4379,22.4379,593200.0
2014-12-01 14:10:00,28.33,28.34,28.28,28.32,290000.0,22.4379,22.4458,22.3983,22.4299,290000.0
2014-12-01 14:20:00,28.32,28.34,28.28,28.3,264400.0,22.4299,22.4458,22.3983,22.4141,264400.0
2014-12-01 14:30:00,28.3,28.36,28.28,28.35,335600.0,22.4141,22.4616,22.3983,22.4537,335600.0
2014-12-01 14:40:00,28.34,28.35,28.31,28.32,321400.0,22.4458,22.4537,22.422,22.4299,321400.0
2014-12-01 14:50:00,28.33,28.35,28.32,28.33,259200.0,22.4379,22.4537,22.4299,22.4379,259200.0
2014-12-01 15:00:00,28.33,28.36,28.33,28.35,400800.0,22.4379,22.4616,22.4379,22.4537,400800.0
2014-12-01 15:10:00,28.34,28.37,28.33,28.35,473800.0,22.4458,22.4695,22.4379,22.4537,473800.0
2014-12-01 15:20:00,28.35,28.37,28.35,28.35,512800.0,22.4537,22.4695,22.4537,22.4537,512800.0
2014-12-01 15:30:00,28.35,28.35,28.3,28.31,419800.0,22.4537,22.4537,22.4141,22.422,419800.0
2014-12-01 15:40:00,28.31,28.32,28.28,28.29,712000.0,22.422,22.4299,22.3983,22.4062,712000.0
2014-12-01 15:50:00,28.29,28.31,28.27,28.3,1318000.0,22.4062,22.422,22.3903,22.4141,1318000.0
2014-12-02 09:30:00,28.28,28.34,28.15,28.29,650800.0,22.3983,22.4458,22.2953,22.4062,650800.0
2014-12-02 09:40:00,28.29,28.38,28.28,28.29,713800.0,22.4062,22.4775,22.3983,22.4062,713800.0
2014-12-02 09:50:00,28.29,28.37,28.28,28.33,389400.0,22.4062,22.4695,22.3983,22.4379,389400.0
2014-12-02 10:00:00,28.33,28.49,28.33,28.49,558400.0,22.4379,22.5646,22.4379,22.5646,558400.0
2014-12-02 10:10:00,28.49,28.5,28.46,28.47,436400.0,22.5646,22.5725,22.5408,22.5487,436400.0
2014-12-02 10:20:00,28.47,28.49,28.46,28.47,372600.0,22.5487,22.5646,22.5408,22.5487,372600.0
2014-12-02 10:30:00,28.47,28.52,28.46,28.46,547600.0,22.5487,22.5883,22.5408,22.5408,547600.0
2014-12-02 10:40:00,28.46,28.49,28.39,28.39,568400.0,22.5408,22.5646,22.4854,22.4854,568400.0
2014-12-02 10:50:00,28.39,28.45,28.36,28.45,341600.0,22.4854,22.5329,22.4616,22.5329,341600.0
2014-12-02 11:00:00,28.45,28.45,28.4,28.41,347400.0,22.5329,22.5329,22.4933,22.5012,347400.0
2014-12-02 11:10:00,28.41,28.43,28.38,28.39,363600.0,22.5012,22.5171,22.4775,22.4854,363600.0
2014-12-02 11:20:00,28.39,28.43,28.37,28.43,245800.0,22.4854,22.5171,22.4695,22.5171,245800.0
2014-12-02 11:30:00,28.43,28.49,28.43,28.49,180000.0,22.5171,22.5646,22.5171,22.5646,180000.0
2014-12-02 11:40:00,28.49,28.5,28.46,28.48,394800.0,22.5646,22.5725,22.5408,22.5567,394800.0
2014-12-02 11:50:00,28.48,28.48,28.44,28.47,261600.0,22.5567,22.5567,22.525,22.5487,261600.0
2014-12-02 12:00:00,28.47,28.47,28.41,28.41,262800.0,22.5487,22.5487,22.5012,22.5012,262800.0
2014-12-02 12:10:00,28.41,28.41,28.38,28.39,355800.0,22.5012,22.5012,22.4775,22.4854,355800.0
2014-12-02 12:20:00,28.39,28.43,28.39,28.42,269000.0,22.4854,22.5171,22.4854,22.5091,269000.0
2014-12-02 12:30:00,28.42,28.43,28.41,28.43,261400.0,22.5091,22.5171,22.5012,22.5171,261400.0
2014-12-02 12:40:00,28.43,28.46,28.43,28.45,269400.0,22.5171,22.5408,22.5171,22.5329,269400.0
2014-12-02 12:50:00,28.45,28.48,28.45,28.47,254200.0,22.5329,22.5567,22.5329,22.5487,254200.0
2014-12-02 13:00:00,28.47,28.48,28.45,28.45,342600.0,22.5487,22.5567,22.5329,22.5329,342600.0
2014-12-02 13:10:00,28.45,28.5,28.45,28.5,364200.0,22.5329,22.5725,22.5329,22.5725,364200.0
2014-12-02 13:20:00,28.5,28.56,28.49,28.55,475200.0,22.5725,22.62,22.5646,22.6121,475200.0
2014-12-02 13:30:00,28.54,28.56,28.54,28.55,546800.0,22.6042,22.62,22.6042,22.6121,546800.0
2014-12-02 13:40:00,28.55,28.55,28.49,28.5,301200.0,22.6121,22.6121,22.5646,22.5725,301200.0
2014-12-02 13:50:00,28.5,28.52,28.49,28.5,218400.0,22.5725,22.5883,22.5646,22.5725,218400.0
2014-12-02 14:00:00,28.5,28.52,28.49,28.52,345400.0,22.5725,22.5883,22.5646,22.5883,345400.0
2014-12-02 14:10:00,28.52,28.54,28.5,28.53,258000.0,22.5883,22.6042,22.5725,22.5963,258000.0
2014-12-02 14:20:00,28.53,28.54,28.51,28.54,367000.0,22.5963,22.6042,22.5804,22.6042,367000.0
2014-12-02 14:30:00,28.54,28.55,28.52,28.55,248800.0,22.6042,22.6121,22.5883,22.6121,248800.0
2014-12-02 14:40:00,28.55,28.57,28.54,28.57,607200.0,22.6121,22.6279,22.6042,22.6279,607200.0
2014-12-02 14:50:00,28.57,28.58,28.56,28.57,382200.0,22.6279,22.6359,22.62,22.6279,382200.0
2014-12-02 15:00:00,28.57,28.57,28.53,28.54,314600.0,22.6279,22.6279,22.5963,22.6042,314600.0
2014-12-02 15:10:00,28.54,28.55,28.53,28.53,322800.0,22.6042,22.6121,22.5963,22.5963,322800.0
2014-12-02 15:20:00,28.54,28.54,28.5,28.5,327800.0,22.6042,22.6042,22.5725,22.5725,327800.0
2014-12-02 15:30:00,28.5,28.51,28.48,28.5,566600.0,22.5725,22.5804,22.5567,22.5725,566600.0
2014-12-02 15:40:00,28.5,28.52,28.49,28.5,657600.0,22.5725,22.5883,22.5646,22.5725,657600.0
2014-12-02 15:50:00,28.5,28.52,28.49,28.52,1237600.0,22.5725,22.5883,22.5646,22.5883,1237600.0
2014-12-03 09:30:00,28.53,28.54,28.26,28.39,862000.0,22.5963,22.6042,22.3824,22.4854,862000.0
2014-12-03 09:40:00,28.38,28.47,28.36,28.4,511800.0,22.4775,22.5487,22.4616,22.4933,511800.0
2014-12-03 09:50:00,28.4,28.42,28.34,28.41,446000.0,22.4933,22.5091,22.4458,22.5012,446000.0
2014-12-03 10:00:00,28.41,28.42,28.28,28.34,768600.0,22.5012,22.5091,22.3983,22.4458,768600.0
2014-12-03 10:10:00,28.34,28.42,28.32,28.4,614200.0,22.4458,22.5091,22.4299,22.4933,614200.0
2014-12-03 10:20:00,28.4,28.43,28.34,28.42,246800.0,22.4933,22.5171,22.4458,22.5091,246800.0
2014-12-03 10:30:00,28.41,28.49,28.41,28.48,402400.0,22.5012,22.5646,22.5012,22.5567,402400.0
2014-12-03 10:40:00,28.48,28.49,28.46,28.47,318400.0,22.5567,22.5646,22.5408,22.5487,318400.0
2014-12-03 10:50:00,28.47,28.49,28.45,28.45,220000.0,22.5487,22.5646,22.5329,22.5329,220000.0
2014-12-03 11:00:00,28.45,28.48,28.43,28.48,230400.0,22.5329,22.5567,22.5171,22.5567,230400.0
2014-12-03 11:10:00,28.48,28.5,28.42,28.43,265800.0,22.5567,22.5725,22.5091,22.5171,265800.0
2014-12-03 11:20:00,28.43,28.48,28.43,28.48,313400.0,22.5171,22.5567,22.5171,22.5567,313400.0
2014-12-03 11:30:00,28.48,28.5,28.43,28.45,181200.0,22.5567,22.5725,22.5171,22.5329,181200.0
2014-12-03 11:40:00,28.45,28.47,28.43,28.45,337600.0,22.5329,22.5487,22.5171,22.5329,337600.0
2014-12-03 11:50:00,28.44,28.46,28.43,28.45,467200.0,22.525,22.5408,22.5171,22.5329,467200.0
2014-12-03 12:00:00,28.45,28.45,28.43,28.43,277600.0,22.5329,22.5329,22.5171,22.5171,277600.0
2014-12-03 12:10:00,28.43,28.45,28.42,28.42,195400.0,22.5171,22.5329,22.5091,22.5091,195400.0
2014-12-03 12:20:00,28.43,28.45,28.41,28.45,313000.0,22.5171,22.5329,22.5012,22.5329,313000.0
2014-12-03 12:30:00,28.45,28.47,28.44,28.46,159800.0,22.5329,22.5487,22.525,22.5408,159800.0
2014-12-03 12:40:00,28.47,28.47,28.45,28.47,135800.0,22.5487,22.5487,22.5329,22.5487,135800.0
2014-12-03 12:50:00,28.47,28.48,28.46,28.47,161200.0,22.5487,22.5567,22.5408,22.5487,161200.0
2014-12-03 13:00:00,28.47,28.5,28.47,28.5,144800.0,22.5487,22.5725,22.5487,22.5725,144800.0
2014-12-03 13:10:00,28.5,28.54,28.5,28.53,220400.0,22.5725,22.6042,22.5725,22.5963,220400.0
2014-12-03 13:20:00,28.54,28.58,28.52,28.56,262600.0,22.6042,22.6359,22.5883,22.62,262600.0
2014-12-03 13:30:00,28.57,28.6,28.54,28.56,467600.0,22.6279,22.6517,22.6042,22.62,467600.0
2014-12-03 13:40:00,28.56,28.59,28.56,28.59,295200.0,22.62,22.6438,22.62,22.6438,295200.0
2014-12-03 13:50:00,28.59,28.61,28.59,28.59,1145600.0,22.6438,22.6596,22.6438,22.6438,1145600.0
2014-12-03 14:00:00,28.59,28.6,28.58,28.6,164600.0,22.6438,22.6517,22.6359,22.6517,164600.0
2014-12-03 14:10:00,28.6,28.61,28.59,28.59,179200.0,22.6517,22.6596,22.6438,22.6438,179200.0
2014-12-03 14:20:00,28.59,28.6,28.54,28.54,424200.0,22.6438,22.6517,22.6042,22.6042,424200.0
2014-12-03 14:30:00,28.55,28.55,28.5,28.51,264600.0,22.6121,22.6121,22.5725,22.5804,264600.0
2014-12-03 14:40:00,28.51,28.53,28.48,28.5,339400.0,22.5804,22.5963,22.5567,22.5725,339400.0
2014-12-03 14:50:00,28.5,28.55,28.5,28.53,353600.0,22.5725,22.6121,22.5725,22.5963,353600.0
2014-12-03 15:00:00,28.53,28.57,28.53,28.55,330000.0,22.5963,22.6279,22.5963,22.6121,330000.0
2014-12-03 15:10:00,28.55,28.57,28.54,28.56,347200.0,22.6121,22.6279,22.6042,22.62,347200.0
2014-12-03 15:20:00,28.56,28.57,28.55,28.56,321400.0,22.62,22.6279,22.6121,22.62,321400.0
2014-12-03 15:30:00,28.57,28.6,28.56,28.59,406400.0,22.6279,22.6517,22.62,22.6438,406400.0
2014-12-03 15:40:00,28.59,28.6,28.57,28.58,691400.0,22.6438,22.6517,22.6279,22.6359,691400.0
2014-12-03 15:50:00,28.59,28.63,28.56,28.57,2206000.0,22.6438,22.6755,22.62,22.6279,2206000.0
2014-12-04 09:30:00,28.43,28.61,28.2,28.26,1351800.0,22.5171,22.6596,22.3349,22.3824,1351800.0
2014-12-04 09:40:00,28.25,28.36,28.24,28.25,1377000.0,22.3745,22.4616,22.3666,22.3745,1377000.0
2014-12-04 09:50:00,28.25,28.26,28.08,28.08,2424000.0,22.3745,22.3824,22.2399,22.2399,2424000.0
2014-12-04 10:00:00,28.08,28.23,28.08,28.22,813400.0,22.2399,22.3587,22.2399,22.3507,813400.0
2014-12-04 10:10:00,28.22,28.25,28.18,28.18,597800.0,22.3507,22.3745,22.3191,22.3191,597800.0
2014-12-04 10:20:00,28.18,28.21,28.12,28.13,514400.0,22.3191,22.3428,22.2715,22.2795,514400.0
2014-12-04 10:30:00,28.13,28.18,28.12,28.18,445000.0,22.2795,22.3191,22.2715,22.3191,445000.0
2014-12-04 10:40:00,28.18,28.2,28.12,28.15,560000.0,22.3191,22.3349,22.2715,22.2953,560000.0
2014-12-04 10:50:00,28.15,28.18,28.11,28.13,600400.0,22.2953,22.3191,22.2636,22.2795,600400.0
2014-12-04 11:00:00,28.13,28.14,28.11,28.13,605000.0,22.2795,22.2874,22.2636,22.2795,605000.0
2014-12-04 11:10:00,28.13,28.16,28.11,28.11,440800.0,22.2795,22.3032,22.2636,22.2636,440800.0
2014-12-04 11:20:00,28.11,28.13,28.05,28.06,584800.0,22.2636,22.2795,22.2161,22.224,584800.0
2014-12-04 11:30:00,28.06,28.11,28.05,28.1,768400.0,22.224,22.2636,22.2161,22.2557,768400.0
2014-12-04 11:40:00,28.1,28.11,28.07,28.11,354800.0,22.2557,22.2636,22.2319,22.2636,354800.0
2014-12-04 11:50:00,28.11,28.18,28.11,28.16,307400.0,22.2636,22.3191,22.2636,22.3032,307400.0
2014-12-04 12:00:00,28.16,28.21,28.15,28.2,533400.0,22.3032,22.3428,22.2953,22.3349,533400.0
2014-12-04 12:10:00,28.2,28.22,28.18,28.18,534800.0,22.3349,22.3507,22.3191,22.3191,534800.0
2014-12-04 12:20:00,28.18,28.21,28.18,28.18,308000.0,22.3191,22.3428,22.3191,22.3191,308000.0
2014-12-04 12:30:00,28.18,28.24,28.17,28.22,745000.0,22.3191,22.3666,22.3111,22.3507,745000.0
2014-12-04 12:40:00,28.22,28.24,28.19,28.2,325400.0,22.3507,22.3666,22.327,22.3349,325400.0
2014-12-04 12:50:00,28.19,28.2,28.16,28.19,433800.0,22.327,22.3349,22.3032,22.327,433800.0
2014-12-04 13:00:00,28.19,28.21,28.17,28.2,249600.0,22.327,22.3428,22.3111,22.3349,249600.0
2014-12-04 13:10:00,28.2,28.27,28.18,28.22,488000.0,22.3349,22.3903,22.3191,22.3507,488000.0
2014-12-04 13:20:00,28.22,28.28,28.22,28.25,435600.0,22.3507,22.3983,22.3507,22.3745,435600.0
2014-12-04 13:30:00,28.25,28.29,28.24,28.28,428200.0,22.3745,22.4062,22.3666,22.3983,428200.0
2014-12-04 13:40:00,28.28,28.32,28.25,28.29,392600.0,22.3983,22.4299,22.3745,22.4062,392600.0
2014-12-04 13:50:00,28.29,28.31,28.27,28.27,274200.0,22.4062,22.422,22.3903,22.3903,274200.0
2014-12-04 14:00:00,28.26,28.27,28.24,28.25,341600.0,22.3824,22.3903,22.3666,22.3745,341600.0
2014-12-04 14:10:00,28.25,28.27,28.25,28.26,261200.0,22.3745,22.3903,22.3745,22.3824,261200.0
2014-12-04 14:20:00,28.25,28.27,28.23,28.23,391200.0,22.3745,22.3903,22.3587,22.3587,391200.0
2014-12-04 14:30:00,28.23,28.23,28.16,28.16,495400.0,22.3587,22.3587,22.3032,22.3032,495400.0
2014-12-04 14:40:00,28.16,28.23,28.16,28.23,377400.0,22.3032,22.3587,22.3032,22.3587,377400.0
2014-12-04 14:50:00,28.23,28.23,28.19,28.21,464000.0,22.3587,22.3587,22.327,22.3428,464000.0
2014-12-04 15:00:00,28.21,28.23,28.17,28.18,491000.0,22.3428,22.3587,22.3111,22.3191,491000.0
2014-12-04 15:10:00,28.17,28.18,28.11,28.11,504400.0,22.3111,22.3191,22.2636,22.2636,504400.0
2014-12-04 15:20:00,28.11,28.13,28.08,28.11,584200.0,22.2636,22.2795,22.2399,22.2636,584200.0
2014-12-04 15:30:00,28.11,28.16,28.1,28.14,450600.0,22.2636,22.3032,22.2557,22.2874,450600.0
2014-12-04 15:40:00,28.14,28.16,28.13,28.16,502600.0,22.2874,22.3032,22.2795,22.3032,502600.0
2014-12-04 15:50:00,28.15,28.2,28.14,28.19,2064000.0,22.2953,22.3349,22.2874,22.327,2064000.0
2014-12-05 09:30:00,28.16,28.33,28.16,28.25,511200.0,22.3032,22.4379,22.3032,22.3745,511200.0
2014-12-05 09:40:00,28.25,28.3,28.22,28.28,735200.0,22.3745,22.4141,22.3507,22.3983,735200.0
2014-12-05 09:50:00,28.28,28.32,28.28,28.29,336200.0,22.3983,22.4299,22.3983,22.4062,336200.0
2014-12-05 10:00:00,28.29,28.32,28.21,28.21,569000.0,22.4062,22.4299,22.3428,22.3428,569000.0
2014-12-05 10:10:00,28.21,28.24,28.18,28.24,330400.0,22.3428,22.3666,22.3191,22.3666,330400.0
2014-12-05 10:20:00,28.24,28.24,28.16,28.2,251000.0,22.3666,22.3666,22.3032,22.3349,251000.0
2014-12-05 10:30:00,28.2,28.25,28.19,28.25,364200.0,22.3349,22.3745,22.327,22.3745,364200.0
2014-12-05 10:40:00,28.25,28.31,28.25,28.3,213400.0,22.3745,22.422,22.3745,22.4141,213400.0
2014-12-05 10:50:00,28.3,28.3,28.28,28.29,289000.0,22.4141,22.4141,22.3983,22.4062,289000.0
2014-12-05 11:00:00,28.29,28.32,28.28,28.32,363800.0,22.4062,22.4299,22.3983,22.4299,363800.0
2014-12-05 11:10:00,28.32,28.33,28.3,28.33,228000.0,22.4299,22.4379,22.4141,22.4379,228000.0
2014-12-05 11:20:00,28.33,28.33,28.29,28.3,483800.0,22.4379,22.4379,22.4062,22.4141,483800.0
2014-12-05 11:30:00,28.3,28.31,28.28,28.29,168600.0,22.4141,22.422,22.3983,22.4062,168600.0
2014-12-05 11:40:00,28.28,28.29,28.26,28.29,278600.0,22.3983,22.4062,22.3824,22.4062,278600.0
2014-12-05 11:50:00,28.29,28.32,28.28,28.31,341200.0,22.4062,22.4299,22.3983,22.422,341200.0
2014-12-05 12:00:00,28.31,28.33,28.31,28.32,170600.0,22.422,22.4379,22.422,22.4299,170600.0
2014-12-05 12:10:00,28.32,28.32,28.3,28.32,169800.0,22.4299,22.4299,22.4141,22.4299,169800.0
2014-12-05 12:20:00,28.32,28.32,28.29,28.3,202800.0,22.4299,22.4299,22.4062,22.4141,202800.0
2014-12-05 12:30:00,28.3,28.3,28.29,28.3,119000.0,22.4141,22.4141,22.4062,22.4141,119000.0
2014-12-05 12:40:00,28.3,28.3,28.29,28.3,151600.0,22.4141,22.4141,22.4062,22.4141,151600.0
2014-12-05 12:50:00,28.3,28.3,28.27,28.28,156600.0,22.4141,22.4141,22.3903,22.3983,156600.0
2014-12-05 13:00:00,28.27,28.29,28.25,28.27,130000.0,22.3903,22.4062,22.3745,22.3903,130000.0
2014-12-05 13:10:00,28.27,28.28,28.25,28.27,146800.0,22.3903,22.3983,22.3745,22.3903,146800.0
2014-12-05 13:20:00,28.27,28.3,28.25,28.29,205200.0,22.3903,22.4141,22.3745,22.4062,205200.0
2014-12-05 13:30:00,28.29,28.31,28.28,28.31,114200.0,22.4062,22.422,22.3983,22.422,114200.0
2014-12-05 13:40:00,28.31,28.33,28.3,28.32,143200.0,22.422,22.4379,22.4141,22.4299,143200.0
2014-12-05 13:50:00,28.32,28.36,28.32,28.36,259200.0,22.4299,22.4616,22.4299,22.4616,259200.0
2014-12-05 14:00:00,28.36,28.36,28.33,28.33,129600.0,22.4616,22.4616,22.4379,22.4379,129600.0
2014-12-05 14:10:00,28.34,28.34,28.29,28.3,207200.0,22.4458,22.4458,22.4062,22.4141,207200.0
2014-12-05 14:20:00,28.29,28.29,28.24,28.26,214800.0,22.4062,22.4062,22.3666,22.3824,214800.0
2014-12-05 14:30:00,28.26,28.27,28.22,28.23,144800.0,22.3824,22.3903,22.3507,22.3587,144800.0
2014-12-05 14:40:00,28.23,28.23,28.21,28.22,267400.0,22.3587,22.3587,22.3428,22.3507,267400.0
2014-12-05 14:50:00,28.22,28.23,28.2,28.22,202400.0,22.3507,22.3587,22.3349,22.3507,202400.0
2014-12-05 15:00:00,28.22,28.23,28.18,28.2,400800.0,22.3507,22.3587,22.3191,22.3349,400800.0
2014-12-05 15:10:00,28.2,28.21,28.19,28.21,343600.0,22.3349,22.3428,22.327,22.3428,343600.0
2014-12-05 15:20:00,28.2,28.21,28.15,28.16,332000.0,22.3349,22.3428,22.2953,22.3032,332000.0
2014-12-05 15:30:00,28.16,28.17,28.11,28.13,765200.0,22.3032,22.3111,22.2636,22.2795,765200.0
2014-12-05 15:40:00,28.13,28.15,28.09,28.1,887400.0,22.2795,22.2953,22.2478,22.2557,887400.0
2014-12-05 15:50:00,28.1,28.18,28.1,28.17,1324800.0,22.2557,22.3191,22.2557,22.3111,1324800.0
2014-12-08 09:30:00,28.14,28.23,28.01,28.08,920800.0,22.2874,22.3587,22.1844,22.2399,920800.0
2014-12-08 09:40:00,28.08,28.22,28.07,28.15,497800.0,22.2399,22.3507,22.2319,22.2953,497800.0
2014-12-08 09:50:00,28.15,28.21,28.13,28.2,427400.0,22.2953,22.3428,22.2795,22.3349,427400.0
2014-12-08 10:00:00,28.2,28.29,28.18,28.29,408200.0,22.3349,22.4062,22.3191,22.4062,408200.0
2014-12-08 10:10:00,28.29,28.31,28.27,28.31,346200.0,22.4062,22.422,22.3903,22.422,346200.0
2014-12-08 10:20:00,28.31,28.33,28.3,28.31,452200.0,22.422,22.4379,22.4141,22.422,452200.0
2014-12-08 10:30:00,28.31,28.32,28.3,28.3,161000.0,22.422,22.4299,22.4141,22.4141,161000.0
2014-12-08 10:40:00,28.3,28.31,28.28,28.29,259000.0,22.4141,22.422,22.3983,22.4062,259000.0
2014-12-08 10:50:00,28.28,28.31,28.25,28.26,388400.0,22.3983,22.422,22.3745,22.3824,388400.0
2014-12-08 11:00:00,28.26,28.29,28.23,28.28,266800.0,22.3824,22.4062,22.3587,22.3983,266800.0
2014-12-08 11:10:00,28.28,28.35,28.28,28.32,388400.0,22.3983,22.4537,22.3983,22.4299,388400.0
2014-12-08 11:20:00,28.32,28.35,28.32,28.33,289200.0,22.4299,22.4537,22.4299,22.4379,289200.0
2014-12-08 11:30:00,28.33,28.35,28.29,28.33,269600.0,22.4379,22.4537,22.4062,22.4379,269600.0
2014-12-08 11:40:00,28.33,28.33,28.31,28.32,196600.0,22.4379,22.4379,22.422,22.4299,196600.0
2014-12-08 11:50:00,28.32,28.33,28.27,28.28,338400.0,22.4299,22.4379,22.3903,22.3983,338400.0
2014-12-08 12:00:00,28.28,28.29,28.27,28.27,202800.0,22.3983,22.4062,22.3903,22.3903,202800.0
2014-12-08 12:10:00,28.27,28.27,28.13,28.18,578400.0,22.3903,22.3903,22.2795,22.3191,578400.0
2014-12-08 12:20:00,28.17,28.18,28.12,28.14,414600.0,22.3111,22.3191,22.2715,22.2874,414600.0
2014-12-08 12:30:00,28.13,28.17,28.1,28.17,668200.0,22.2795,22.3111,22.2557,22.3111,668200.0
2014-12-08 12:40:00,28.17,28.25,28.16,28.23,465600.0,22.3111,22.3745,22.3032,22.3587,465600.0
2014-12-08 12:50:00,28.23,28.23,28.17,28.19,192600.0,22.3587,22.3587,22.3111,22.327,192600.0
2014-12-08 13:00:00,28.19,28.21,28.18,28.21,297800.0,22.327,22.3428,22.3191,22.3428,297800.0
2014-12-08 13:10:00,28.21,28.21,28.16,28.16,341000.0,22.3428,22.3428,22.3032,22.3032,341000.0
2014-12-08 13:20:00,28.16,28.16,28.11,28.14,242200.0,22.3032,22.3032,22.2636,22.2874,242200.0
2014-12-08 13:30:00,28.15,28.15,28.05,28.05,381000.0,22.2953,22.2953,22.2161,22.2161,381000.0
2014-12-08 13:40:00,28.05,28.08,28.03,28.06,271000.0,22.2161,22.2399,22.2003,22.224,271000.0
2014-12-08 13:50:00,28.06,28.07,28.05,28.07,296000.0,22.224,22.2319,22.2161,22.2319,296000.0
2014-12-08 14:00:00,28.07,28.08,28.02,28.07,431000.0,22.2319,22.2399,22.1923,22.2319,431000.0
2014-12-08 14:10:00,28.07,28.1,28.04,28.09,187600.0,22.2319,22.2557,22.2082,22.2478,187600.0
2014-12-08 14:20:00,28.09,28.15,28.08,28.15,226600.0,22.2478,22.2953,22.2399,22.2953,226600.0
2014-12-08 14:30:00,28.15,28.18,28.14,28.15,191400.0,22.2953,22.3191,22.2874,22.2953,191400.0
2014-12-08 14:40:00,28.15,28.18,28.15,28.18,255000.0,22.2953,22.3191,22.2953,22.3191,255000.0
2014-12-08 14:50:00,28.17,28.23,28.15,28.2,373400.0,22.3111,22.3587,22.2953,22.3349,373400.0
2014-12-08 15:00:00,28.2,28.2,28.17,28.18,433000.0,22.3349,22.3349,22.3111,22.3191,433000.0
2014-12-08 15:10:00,28.18,28.24,28.18,28.21,389000.0,22.3191,22.3666,22.3191,22.3428,389000.0
2014-12-08 15:20:00,28.21,28.25,28.18,28.22,367800.0,22.3428,22.3745,22.3191,22.3507,367800.0
2014-12-08 15:30:00,28.22,28.23,28.18,28.2,418800.0,22.3507,22.3587,22.3191,22.3349,418800.0
2014-12-08 15:40:00,28.2,28.21,28.15,28.15,818600.0,22.3349,22.3428,22.2953,22.2953,818600.0
2014-12-08 15:50:00,28.15,28.2,28.09,28.18,1806400.0,22.2953,22.3349,22.2478,22.3191,1806400.0
2014-12-09 09:30:00,27.98,28.28,27.92,28.04,1236200.0,22.1607,22.3983,22.1131,22.2082,1236200.0
2014-12-09 09:40:00,28.04,28.1,27.98,28.06,683800.0,22.2082,22.2557,22.1607,22.224,683800.0
2014-12-09 09:50:00,28.06,28.08,27.96,28.03,956800.0,22.224,22.2399,22.1448,22.2003,956800.0
2014-12-09 10:00:00,28.03,28.06,28.01,28.03,526800.0,22.2003,22.224,22.1844,22.2003,526800.0
2014-12-09 10:10:00,28.03,28.04,27.95,27.95,575000.0,22.2003,22.2082,22.1369,22.1369,575000.0
2014-12-09 10:20:00,27.95,27.99,27.83,27.86,425800.0,22.1369,22.1686,22.0419,22.0656,425800.0
2014-12-09 10:30:00,27.86,27.92,27.86,27.88,519800.0,22.0656,22.1131,22.0656,22.0815,519800.0
2014-12-09 10:40:00,27.88,27.95,27.86,27.95,331400.0,22.0815,22.1369,22.0656,22.1369,331400.0
2014-12-09 10:50:00,27.95,27.99,27.94,27.97,906600.0,22.1369,22.1686,22.129,22.1527,906600.0
2014-12-09 11:00:00,27.96,27.99,27.93,27.94,314200.0,22.1448,22.1686,22.1211,22.129,314200.0
2014-12-09 11:10:00,27.94,27.97,27.92,27.97,171600.0,22.129,22.1527,22.1131,22.1527,171600.0
2014-12-09 11:20:00,27.96,28.05,27.95,28.02,615000.0,22.1448,22.2161,22.1369,22.1923,615000.0
2014-12-09 11:30:00,28.02,28.02,27.97,27.99,347600.0,22.1923,22.1923,22.1527,22.1686,347600.0
2014-12-09 11:40:00,28.0,28.0,27.9,27.92,605000.0,22.1765,22.1765,22.0973,22.1131,605000.0
2014-12-09 11:50:00,27.92,27.96,27.91,27.93,417400.0,22.1131,22.1448,22.1052,22.1211,417400.0
2014-12-09 12:00:00,27.94,27.99,27.9,27.98,352600.0,22.129,22.1686,22.0973,22.1607,352600.0
2014-12-09 12:10:00,27.98,27.99,27.9,27.93,232400.0,22.1607,22.1686,22.0973,22.1211,232400.0
2014-12-09 12:20:00,27.93,27.96,27.9,27.96,230400.0,22.1211,22.1448,22.0973,22.1448,230400.0
2014-12-09 12:30:00,27.96,28.04,27.95,28.03,411400.0,22.1448,22.2082,22.1369,22.2003,411400.0
2014-12-09 12:40:00,28.03,28.06,28.02,28.04,560400.0,22.2003,22.224,22.1923,22.2082,560400.0
2014-12-09 12:50:00,28.04,28.09,28.04,28.09,136800.0,22.2082,22.2478,22.2082,22.2478,136800.0
2014-12-09 13:00:00,28.09,28.09,28.04,28.06,287600.0,22.2478,22.2478,22.2082,22.224,287600.0
2014-12-09 13:10:00,28.06,28.09,28.05,28.06,238600.0,22.224,22.2478,22.2161,22.224,238600.0
2014-12-09 13:20:00,28.06,28.07,28.03,28.06,203200.0,22.224,22.2319,22.2003,22.224,203200.0
2014-12-09 13:30:00,28.06,28.1,28.06,28.1,262600.0,22.224,22.2557,22.224,22.2557,262600.0
2014-12-09 13:40:00,28.1,28.11,28.07,28.08,506000.0,22.2557,22.2636,22.2319,22.2399,506000.0
2014-12-09 13:50:00,28.08,28.08,28.05,28.06,272000.0,22.2399,22.2399,22.2161,22.224,272000.0
2014-12-09 14:00:00,28.06,28.09,28.06,28.09,153200.0,22.224,22.2478,22.224,22.2478,153200.0
2014-12-09 14:10:00,28.09,28.09,28.03,28.04,235200.0,22.2478,22.2478,22.2003,22.2082,235200.0
2014-12-09 14:20:00,28.04,28.09,28.04,28.08,165400.0,22.2082,22.2478,22.2082,22.2399,165400.0
2014-12-09 14:30:00,28.08,28.09,28.02,28.04,217800.0,22.2399,22.2478,22.1923,22.2082,217800.0
2014-12-09 14:40:00,28.04,28.07,28.03,28.05,258400.0,22.2082,22.2319,22.2003,22.2161,258400.0
2014-12-09 14:50:00,28.06,28.06,28.03,28.03,254800.0,22.224,22.224,22.2003,22.2003,254800.0
2014-12-09 15:00:00,28.03,28.07,28.01,28.02,392600.0,22.2003,22.2319,22.1844,22.1923,392600.0
2014-12-09 15:10:00,28.02,28.04,28.0,28.01,205600.0,22.1923,22.2082,22.1765,22.1844,205600.0
2014-12-09 15:20:00,28.02,28.06,28.0,28.05,287200.0,22.1923,22.224,22.1765,22.2161,287200.0
2014-12-09 15:30:00,28.04,28.05,28.01,28.03,302400.0,22.2082,22.2161,22.1844,22.2003,302400.0
2014-12-09 15:40:00,28.04,28.06,28.02,28.05,407000.0,22.2082,22.224,22.1923,22.2161,407000.0
2014-12-09 15:50:00,28.05,28.11,28.04,28.09,1595200.0,22.2161,22.2636,22.2082,22.2478,1595200.0
2014-12-10 09:30:00,28.01,28.17,27.94,28.12,663600.0,22.1844,22.3111,22.129,22.2715,663600.0
2014-12-10 09:40:00,28.11,28.12,28.06,28.06,455200.0,22.2636,22.2715,22.224,22.224,455200.0
2014-12-10 09:50:00,28.06,28.11,28.04,28.1,432200.0,22.224,22.2636,22.2082,22.2557,432200.0
2014-12-10 10:00:00,28.09,28.11,28.04,28.05,361400.0,22.2478,22.2636,22.2082,22.2161,361400.0
2014-12-10 10:10:00,28.05,28.08,28.02,28.07,418200.0,22.2161,22.2399,22.1923,22.2319,418200.0
2014-12-10 10:20:00,28.07,28.08,28.01,28.03,274000.0,22.2319,22.2399,22.1844,22.2003,274000.0
2014-12-10 10:30:00,28.02,28.03,27.89,27.93,454000.0,22.1923,22.2003,22.0894,22.1211,454000.0
2014-12-10 10:40:00,27.92,28.0,27.92,28.0,325000.0,22.1131,22.1765,22.1131,22.1765,325000.0
2014-12-10 10:50:00,28.0,28.06,27.97,28.06,273400.0,22.1765,22.224,22.1527,22.224,273400.0
2014-12-10 11:00:00,28.07,28.11,28.05,28.1,190200.0,22.2319,22.2636,22.2161,22.2557,190200.0
2014-12-10 11:10:00,28.1,28.13,28.08,28.08,284000.0,22.2557,22.2795,22.2399,22.2399,284000.0
2014-12-10 11:20:00,28.08,28.08,27.98,27.99,488200.0,22.2399,22.2399,22.1607,22.1686,488200.0
2014-12-10 11:30:00,27.99,28.0,27.93,27.97,446200.0,22.1686,22.1765,22.1211,22.1527,446200.0
2014-12-10 11:40:00,27.97,28.0,27.95,28.0,348600.0,22.1527,22.1765,22.1369,22.1765,348600.0
2014-12-10 11:50:00,28.0,28.04,28.0,28.03,270200.0,22.1765,22.2082,22.1765,22.2003,270200.0
2014-12-10 12:00:00,28.03,28.03,27.97,27.97,327400.0,22.2003,22.2003,22.1527,22.1527,327400.0
2014-12-10 12:10:00,27.97,27.98,27.91,27.93,298200.0,22.1527,22.1607,22.1052,22.1211,298200.0
2014-12-10 12:20:00,27.93,27.98,27.92,27.98,191000.0,22.1211,22.1607,22.1131,22.1607,191000.0
2014-12-10 12:30:00,27.98,28.0,27.94,27.96,364000.0,22.1607,22.1765,22.129,22.1448,364000.0
2014-12-10 12:40:00,27.95,27.98,27.95,27.97,234600.0,22.1369,22.1607,22.1369,22.1527,234600.0
2014-12-10 12:50:00,27.97,28.04,27.96,27.99,271000.0,22.1527,22.2082,22.1448,22.1686,271000.0
2014-12-10 13:00:00,27.99,28.0,27.97,27.99,224200.0,22.1686,22.1765,22.1527,22.1686,224200.0
2014-12-10 13:10:00,27.99,28.05,27.99,28.0,306600.0,22.1686,22.2161,22.1686,22.1765,306600.0
2014-12-10 13:20:00,28.0,28.02,27.98,28.01,216200.0,22.1765,22.1923,22.1607,22.1844,216200.0
2014-12-10 13:30:00,28.01,28.02,27.93,27.95,386800.0,22.1844,22.1923,22.1211,22.1369,386800.0
2014-12-10 13:40:00,27.96,27.96,27.85,27.85,544400.0,22.1448,22.1448,22.0577,22.0577,544400.0
2014-12-10 13:50:00,27.84,27.9,27.82,27.83,576200.0,22.0498,22.0973,22.0339,22.0419,576200.0
2014-12-10 14:00:00,27.84,27.88,27.8,27.85,717200.0,22.0498,22.0815,22.0181,22.0577,717200.0
2014-12-10 14:10:00,27.85,27.89,27.82,27.89,371600.0,22.0577,22.0894,22.0339,22.0894,371600.0
2014-12-10 14:20:00,27.89,27.89,27.82,27.84,536000.0,22.0894,22.0894,22.0339,22.0498,536000.0
2014-12-10 14:30:00,27.84,27.84,27.75,27.77,433600.0,22.0498,22.0498,21.9785,21.9943,433600.0
2014-12-10 14:40:00,27.76,27.78,27.74,27.77,405400.0,21.9864,22.0023,21.9706,21.9943,405400.0
2014-12-10 14:50:00,27.77,27.77,27.72,27.72,494200.0,21.9943,21.9943,21.9547,21.9547,494200.0
2014-12-10 15:00:00,27.72,27.76,27.69,27.75,560000.0,21.9547,21.9864,21.931,21.9785,560000.0
2014-12-10 15:10:00,27.75,27.83,27.75,27.82,545000.0,21.9785,22.0419,21.9785,22.0339,545000.0
2014-12-10 15:20:00,27.82,27.88,27.81,27.87,867400.0,22.0339,22.0815,22.026,22.0735,867400.0
2014-12-10 15:30:00,27.87,27.89,27.84,27.89,850000.0,22.0735,22.0894,22.0498,22.0894,850000.0
2014-12-10 15:40:00,27.88,27.88,27.75,27.76,926200.0,22.0815,22.0815,21.9785,21.9864,926200.0
2014-12-10 15:50:00,27.75,27.86,27.66,27.79,2925200.0,21.9785,22.0656,21.9072,22.0102,2925200.0
2014-12-11 09:30:00,27.86,27.94,27.74,27.9,889800.0,22.0656,22.129,21.9706,22.0973,889800.0
2014-12-11 09:40:00,27.89,28.0,27.84,27.99,673800.0,22.0894,22.1765,22.0498,22.1686,673800.0
2014-12-11 09:50:00,27.99,28.1,27.98,28.05,562600.0,22.1686,22.2557,22.1607,22.2161,562600.0
2014-12-11 10:00:00,28.05,28.06,27.97,28.03,373400.0,22.2161,22.224,22.1527,22.2003,373400.0
2014-12-11 10:10:00,28.02,28.05,27.99,28.0,570200.0,22.1923,22.2161,22.1686,22.1765,570200.0
2014-12-11 10:20:00,28.0,28.08,27.99,28.06,409800.0,22.1765,22.2399,22.1686,22.224,409800.0
2014-12-11 10:30:00,28.06,28.09,28.0,28.04,405000.0,22.224,22.2478,22.1765,22.2082,405000.0
2014-12-11 10:40:00,28.04,28.05,28.0,28.05,243800.0,22.2082,22.2161,22.1765,22.2161,243800.0
2014-12-11 10:50:00,28.05,28.06,28.0,28.0,517000.0,22.2161,22.224,22.1765,22.1765,517000.0
2014-12-11 11:00:00,28.0,28.03,27.98,28.01,436000.0,22.1765,22.2003,22.1607,22.1844,436000.0
2014-12-11 11:10:00,28.01,28.07,28.0,28.07,361400.0,22.1844,22.2319,22.1765,22.2319,361400.0
2014-12-11 11:20:00,28.07,28.14,28.06,28.1,297400.0,22.2319,22.2874,22.224,22.2557,297400.0
2014-12-11 11:30:00,28.1,28.14,28.09,28.14,236400.0,22.2557,22.2874,22.2478,22.2874,236400.0
2014-12-11 11:40:00,28.14,28.17,28.1,28.11,273000.0,22.2874,22.3111,22.2557,22.2636,273000.0
2014-12-11 11:50:00,28.12,28.17,28.11,28.17,299400.0,22.2715,22.3111,22.2636,22.3111,299400.0
2014-12-11 12:00:00,28.17,28.2,28.15,28.18,221200.0,22.3111,22.3349,22.2953,22.3191,221200.0
2014-12-11 12:10:00,28.18,28.2,28.15,28.17,194600.0,22.3191,22.3349,22.2953,22.3111,194600.0
2014-12-11 12:20:00,28.18,28.2,28.17,28.19,194200.0,22.3191,22.3349,22.3111,22.327,194200.0
2014-12-11 12:30:00,28.19,28.2,28.17,28.19,236600.0,22.327,22.3349,22.3111,22.327,236600.0
2014-12-11 12:40:00,28.18,28.21,28.17,28.19,198000.0,22.3191,22.3428,22.3111,22.327,198000.0
2014-12-11 12:50:00,28.19,28.23,28.18,28.19,287400.0,22.327,22.3587,22.3191,22.327,287400.0
2014-12-11 13:00:00,28.19,28.22,28.18,28.2,278400.0,22.327,22.3507,22.3191,22.3349,278400.0
2014-12-11 13:10:00,28.2,28.2,28.09,28.1,431600.0,22.3349,22.3349,22.2478,22.2557,431600.0
2014-12-11 13:20:00,28.1,28.11,28.08,28.09,283600.0,22.2557,22.2636,22.2399,22.2478,283600.0
2014-12-11 13:30:00,28.09,28.11,28.07,28.08,414200.0,22.2478,22.2636,22.2319,22.2399,414200.0
2014-12-11 13:40:00,28.08,28.17,28.08,28.17,316000.0,22.2399,22.3111,22.2399,22.3111,316000.0
2014-12-11 13:50:00,28.17,28.2,28.09,28.1,207600.0,22.3111,22.3349,22.2478,22.2557,207600.0
2014-12-11 14:00:00,28.1,28.13,28.08,28.11,239600.0,22.2557,22.2795,22.2399,22.2636,239600.0
2014-12-11 14:10:00,28.11,28.13,28.08,28.11,186400.0,22.2636,22.2795,22.2399,22.2636,186400.0
2014-12-11 14:20:00,28.1,28.13,28.04,28.04,313000.0,22.2557,22.2795,22.2082,22.2082,313000.0
2014-12-11 14:30:00,28.04,28.06,28.0,28.03,491400.0,22.2082,22.224,22.1765,22.2003,491400.0
2014-12-11 14:40:00,28.03,28.06,27.97,27.98,442400.0,22.2003,22.224,22.1527,22.1607,442400.0
2014-12-11 14:50:00,27.98,28.02,27.96,27.98,367800.0,22.1607,22.1923,22.1448,22.1607,367800.0
2014-12-11 15:00:00,27.99,28.01,27.97,27.97,307000.0,22.1686,22.1844,22.1527,22.1527,307000.0
2014-12-11 15:10:00,27.96,28.05,27.96,28.03,583800.0,22.1448,22.2161,22.1448,22.2003,583800.0
2014-12-11 15:20:00,28.03,28.07,28.0,28.06,702800.0,22.2003,22.2319,22.1765,22.224,702800.0
2014-12-11 15:30:00,28.06,28.09,28.01,28.02,724600.0,22.224,22.2478,22.1844,22.1923,724600.0
2014-12-11 15:40:00,28.03,28.07,27.93,27.94,745800.0,22.2003,22.2319,22.1211,22.129,745800.0
2014-12-11 15:50:00,27.95,27.97,27.86,27.96,2168000.0,22.1369,22.1527,22.0656,22.1448,2168000.0
2014-12-12 09:30:00,27.5,27.8,27.49,27.79,988600.0,21.7805,22.0181,21.7726,22.0102,988600.0
2014-12-12 09:40:00,27.8,27.88,27.75,27.82,567000.0,22.0181,22.0815,21.9785,22.0339,567000.0
2014-12-12 09:50:00,27.82,27.99,27.82,27.93,495800.0,22.0339,22.1686,22.0339,22.1211,495800.0
2014-12-12 10:00:00,27.93,27.96,27.83,27.88,500400.0,22.1211,22.1448,22.0419,22.0815,500400.0
2014-12-12 10:10:00,27.88,27.88,27.72,27.8,437800.0,22.0815,22.0815,21.9547,22.0181,437800.0
2014-12-12 10:20:00,27.8,27.82,27.72,27.79,528400.0,22.0181,22.0339,21.9547,22.0102,528400.0
2014-12-12 10:30:00,27.79,27.85,27.77,27.77,345400.0,22.0102,22.0577,21.9943,21.9943,345400.0
2014-12-12 10:40:00,27.77,27.78,27.7,27.75,289600.0,21.9943,22.0023,21.9389,21.9785,289600.0
2014-12-12 10:50:00,27.75,27.78,27.68,27.7,343800.0,21.9785,22.0023,21.9231,21.9389,343800.0
2014-12-12 11:00:00,27.71,27.76,27.66,27.74,329000.0,21.9468,21.9864,21.9072,21.9706,329000.0
2014-12-12 11:10:00,27.74,27.82,27.74,27.77,293400.0,21.9706,22.0339,21.9706,21.9943,293400.0
2014-12-12 11:20:00,27.77,27.81,27.74,27.75,355200.0,21.9943,22.026,21.9706,21.9785,355200.0
2014-12-12 11:30:00,27.75,27.88,27.74,27.87,343400.0,21.9785,22.0815,21.9706,22.0735,343400.0
2014-12-12 11:40:00,27.87,27.89,27.84,27.88,287600.0,22.0735,22.0894,22.0498,22.0815,287600.0
2014-12-12 11:50:00,27.87,27.89,27.83,27.85,361400.0,22.0735,22.0894,22.0419,22.0577,361400.0
2014-12-12 12:00:00,27.85,27.88,27.83,27.85,386600.0,22.0577,22.0815,22.0419,22.0577,386600.0
2014-12-12 12:10:00,27.85,27.88,27.79,27.84,407000.0,22.0577,22.0815,22.0102,22.0498,407000.0
2014-12-12 12:20:00,27.84,27.92,27.81,27.91,231200.0,22.0498,22.1131,22.026,22.1052,231200.0
2014-12-12 12:30:00,27.91,27.93,27.89,27.91,189000.0,22.1052,22.1211,22.0894,22.1052,189000.0
2014-12-12 12:40:00,27.92,27.93,27.87,27.93,178000.0,22.1131,22.1211,22.0735,22.1211,178000.0
2014-12-12 12:50:00,27.93,27.93,27.84,27.86,268600.0,22.1211,22.1211,22.0498,22.0656,268600.0
2014-12-12 13:00:00,27.86,27.89,27.82,27.85,309800.0,22.0656,22.0894,22.0339,22.0577,309800.0
2014-12-12 13:10:00,27.85,27.89,27.8,27.87,243600.0,22.0577,22.0894,22.0181,22.0735,243600.0
2014-12-12 13:20:00,27.88,27.9,27.85,27.86,428800.0,22.0815,22.0973,22.0577,22.0656,428800.0
2014-12-12 13:30:00,27.87,27.89,27.82,27.85,263600.0,22.0735,22.0894,22.0339,22.0577,263600.0
2014-12-12 13:40:00,27.85,27.86,27.81,27.85,248600.0,22.0577,22.0656,22.026,22.0577,248600.0
2014-12-12 13:50:00,27.85,27.92,27.85,27.9,218200.0,22.0577,22.1131,22.0577,22.0973,218200.0
2014-12-12 14:00:00,27.9,27.9,27.84,27.86,249000.0,22.0973,22.0973,22.0498,22.0656,249000.0
2014-12-12 14:10:00,27.86,27.88,27.81,27.83,292800.0,22.0656,22.0815,22.026,22.0419,292800.0
2014-12-12 14:20:00,27.83,27.86,27.8,27.81,257400.0,22.0419,22.0656,22.0181,22.026,257400.0
2014-12-12 14:30:00,27.81,27.82,27.76,27.77,340000.0,22.026,22.0339,21.9864,21.9943,340000.0
2014-12-12 14:40:00,27.77,27.83,27.77,27.83,246800.0,21.9943,22.0419,21.9943,22.0419,246800.0
2014-12-12 14:50:00,27.83,27.88,27.8,27.86,286800.0,22.0419,22.0815,22.0181,22.0656,286800.0
2014-12-12 15:00:00,27.86,27.89,27.84,27.86,297400.0,22.0656,22.0894,22.0498,22.0656,297400.0
2014-12-12 15:10:00,27.86,27.87,27.83,27.84,578000.0,22.0656,22.0735,22.0419,22.0498,578000.0
2014-12-12 15:20:00,27.84,27.87,27.81,27.82,612400.0,22.0498,22.0735,22.026,22.0339,612400.0
2014-12-12 15:30:00,27.82,27.82,27.74,27.74,723600.0,22.0339,22.0339,21.9706,21.9706,723600.0
2014-12-12 15:40:00,27.74,27.76,27.68,27.72,820800.0,21.9706,21.9864,21.9231,21.9547,820800.0
2014-12-12 15:50:00,27.72,27.73,27.64,27.68,2944200.0,21.9547,21.9627,21.8914,21.9231,2944200.0
2014-12-15 09:30:00,27.84,27.84,27.65,27.74,845400.0,22.0498,22.0498,21.8993,21.9706,845400.0
2014-12-15 09:40:00,27.74,27.83,27.74,27.81,567800.0,21.9706,22.0419,21.9706,22.026,567800.0
2014-12-15 09:50:00,27.81,27.88,27.76,27.88,506200.0,22.026,22.0815,21.9864,22.0815,506200.0
2014-12-15 10:00:00,27.86,27.88,27.73,27.73,589600.0,22.0656,22.0815,21.9627,21.9627,589600.0
2014-12-15 10:10:00,27.74,27.79,27.71,27.71,555800.0,21.9706,22.0102,21.9468,21.9468,555800.0
2014-12-15 10:20:00,27.71,27.71,27.6,27.64,478200.0,21.9468,21.9468,21.8597,21.8914,478200.0
2014-12-15 10:30:00,27.64,27.68,27.53,27.55,445800.0,21.8914,21.9231,21.8043,21.8201,445800.0
2014-12-15 10:40:00,27.55,27.58,27.5,27.55,524400.0,21.8201,21.8439,21.7805,21.8201,524400.0
2014-12-15 10:50:00,27.55,27.66,27.55,27.63,385400.0,21.8201,21.9072,21.8201,21.8835,385400.0
2014-12-15 11:00:00,27.63,27.63,27.5,27.54,573000.0,21.8835,21.8835,21.7805,21.8122,573000.0
2014-12-15 11:10:00,27.53,27.55,27.5,27.53,556000.0,21.8043,21.8201,21.7805,21.8043,556000.0
2014-12-15 11:20:00,27.52,27.55,27.46,27.49,652800.0,21.7963,21.8201,21.7488,21.7726,652800.0
2014-12-15 11:30:00,27.48,27.51,27.43,27.46,721200.0,21.7647,21.7884,21.725,21.7488,721200.0
2014-12-15 11:40:00,27.46,27.5,27.42,27.49,604800.0,21.7488,21.7805,21.7171,21.7726,604800.0
2014-12-15 11:50:00,27.48,27.5,27.42,27.43,698400.0,21.7647,21.7805,21.7171,21.725,698400.0
2014-12-15 12:00:00,27.43,27.52,27.43,27.49,468600.0,21.725,21.7963,21.725,21.7726,468600.0
2014-12-15 12:10:00,27.49,27.52,27.46,27.49,214600.0,21.7726,21.7963,21.7488,21.7726,214600.0
2014-12-15 12:20:00,27.5,27.58,27.48,27.57,406600.0,21.7805,21.8439,21.7647,21.8359,406600.0
2014-12-15 12:30:00,27.57,27.58,27.52,27.58,422600.0,21.8359,21.8439,21.7963,21.8439,422600.0
2014-12-15 12:40:00,27.57,27.59,27.5,27.52,239600.0,21.8359,21.8518,21.7805,21.7963,239600.0
2014-12-15 12:50:00,27.53,27.61,27.51,27.59,257200.0,21.8043,21.8676,21.7884,21.8518,257200.0
2014-12-15 13:00:00,27.59,27.6,27.54,27.54,301000.0,21.8518,21.8597,21.8122,21.8122,301000.0
2014-12-15 13:10:00,27.54,27.56,27.48,27.52,322400.0,21.8122,21.828,21.7647,21.7963,322400.0
2014-12-15 13:20:00,27.52,27.58,27.49,27.49,374200.0,21.7963,21.8439,21.7726,21.7726,374200.0
2014-12-15 13:30:00,27.49,27.57,27.48,27.53,300400.0,21.7726,21.8359,21.7647,21.8043,300400.0
2014-12-15 13:40:00,27.54,27.56,27.48,27.49,262400.0,21.8122,21.828,21.7647,21.7726,262400.0
2014-12-15 13:50:00,27.49,27.54,27.48,27.5,335200.0,21.7726,21.8122,21.7647,21.7805,335200.0
2014-12-15 14:00:00,27.5,27.53,27.48,27.5,357200.0,21.7805,21.8043,21.7647,21.7805,357200.0
2014-12-15 14:10:00,27.5,27.54,27.49,27.53,418200.0,21.7805,21.8122,21.7726,21.8043,418200.0
2014-12-15 14:20:00,27.52,27.63,27.52,27.59,536800.0,21.7963,21.8835,21.7963,21.8518,536800.0
2014-12-15 14:30:00,27.59,27.61,27.54,27.57,545400.0,21.8518,21.8676,21.8122,21.8359,545400.0
2014-12-15 14:40:00,27.57,27.59,27.49,27.5,499800.0,21.8359,21.8518,21.7726,21.7805,499800.0
2014-12-15 14:50:00,27.5,27.54,27.49,27.5,387000.0,21.7805,21.8122,21.7726,21.7805,387000.0
2014-12-15 15:00:00,27.51,27.54,27.48,27.52,613400.0,21.7884,21.8122,21.7647,21.7963,613400.0
2014-12-15 15:10:00,27.52,27.54,27.48,27.52,541800.0,21.7963,21.8122,21.7647,21.7963,541800.0
2014-12-15 15:20:00,27.52,27.54,27.46,27.46,669000.0,21.7963,21.8122,21.7488,21.7488,669000.0
2014-12-15 15:30:00,27.46,27.56,27.43,27.52,993000.0,21.7488,21.828,21.725,21.7963,993000.0
2014-12-15 15:40:00,27.52,27.52,27.46,27.52,929000.0,21.7963,21.7963,21.7488,21.7963,929000.0
2014-12-15 15:50:00,27.52,27.59,27.45,27.47,2480800.0,21.7963,21.8518,21.7409,21.7567,2480800.0
2014-12-16 09:30:00,27.43,27.52,27.38,27.43,1097400.0,21.725,21.7963,21.6854,21.725,1097400.0
2014-12-16 09:40:00,27.43,27.53,27.43,27.53,593000.0,21.725,21.8043,21.725,21.8043,593000.0
2014-12-16 09:50:00,27.53,27.58,27.41,27.43,1016400.0,21.8043,21.8439,21.7092,21.725,1016400.0
2014-12-16 10:00:00,27.43,27.54,27.43,27.47,932000.0,21.725,21.8122,21.725,21.7567,932000.0
2014-12-16 10:10:00,27.47,27.55,27.37,27.54,1043600.0,21.7567,21.8201,21.6775,21.8122,1043600.0
2014-12-16 10:20:00,27.54,27.63,27.52,27.55,520000.0,21.8122,21.8835,21.7963,21.8201,520000.0
2014-12-16 10:30:00,27.54,27.56,27.5,27.54,375600.0,21.8122,21.828,21.7805,21.8122,375600.0
2014-12-16 10:40:00,27.54,27.54,27.47,27.49,395200.0,21.8122,21.8122,21.7567,21.7726,395200.0
2014-12-16 10:50:00,27.48,27.56,27.48,27.53,518000.0,21.7647,21.828,21.7647,21.8043,518000.0
2014-12-16 11:00:00,27.53,27.55,27.48,27.5,462000.0,21.8043,21.8201,21.7647,21.7805,462000.0
2014-12-16 11:10:00,27.5,27.6,27.5,27.6,507200.0,21.7805,21.8597,21.7805,21.8597,507200.0
2014-12-16 11:20:00,27.6,27.75,27.59,27.73,688800.0,21.8597,21.9785,21.8518,21.9627,688800.0
2014-12-16 11:30:00,27.73,27.85,27.73,27.78,686800.0,21.9627,22.0577,21.9627,22.0023,686800.0
2014-12-16 11:40:00,27.78,27.88,27.77,27.83,1018800.0,22.0023,22.0815,21.9943,22.0419,1018800.0
2014-12-16 11:50:00,27.82,27.87,27.8,27.86,559200.0,22.0339,22.0735,22.0181,22.0656,559200.0
2014-12-16 12:00:00,27.86,27.89,27.84,27.86,419600.0,22.0656,22.0894,22.0498,22.0656,419600.0
2014-12-16 12:10:00,27.86,27.91,27.83,27.91,536400.0,22.0656,22.1052,22.0419,22.1052,536400.0
2014-12-16 12:20:00,27.91,27.91,27.86,27.9,429200.0,22.1052,22.1052,22.0656,22.0973,429200.0
2014-12-16 12:30:00,27.9,27.92,27.87,27.9,258800.0,22.0973,22.1131,22.0735,22.0973,258800.0
2014-12-16 12:40:00,27.9,27.91,27.81,27.83,306400.0,22.0973,22.1052,22.026,22.0419,306400.0
2014-12-16 12:50:00,27.83,27.84,27.75,27.76,211200.0,22.0419,22.0498,21.9785,21.9864,211200.0
2014-12-16 13:00:00,27.75,27.81,27.73,27.74,237000.0,21.9785,22.026,21.9627,21.9706,237000.0
2014-12-16 13:10:00,27.74,27.74,27.61,27.65,536800.0,21.9706,21.9706,21.8676,21.8993,536800.0
2014-12-16 13:20:00,27.65,27.67,27.6,27.61,358600.0,21.8993,21.9151,21.8597,21.8676,358600.0
2014-12-16 13:30:00,27.61,27.65,27.56,27.64,473400.0,21.8676,21.8993,21.828,21.8914,473400.0
2014-12-16 13:40:00,27.64,27.69,27.63,27.68,461200.0,21.8914,21.931,21.8835,21.9231,461200.0
2014-12-16 13:50:00,27.68,27.75,27.68,27.72,333200.0,21.9231,21.9785,21.9231,21.9547,333200.0
2014-12-16 14:00:00,27.71,27.77,27.68,27.75,274000.0,21.9468,21.9943,21.9231,21.9785,274000.0
2014-12-16 14:10:00,27.75,27.77,27.67,27.69,297200.0,21.9785,21.9943,21.9151,21.931,297200.0
2014-12-16 14:20:00,27.7,27.73,27.68,27.7,213200.0,21.9389,21.9627,21.9231,21.9389,213200.0
2014-12-16 14:30:00,27.7,27.73,27.64,27.67,388400.0,21.9389,21.9627,21.8914,21.9151,388400.0
2014-12-16 14:40:00,27.67,27.72,27.63,27.64,346600.0,21.9151,21.9547,21.8835,21.8914,346600.0
2014-12-16 14:50:00,27.64,27.65,27.56,27.63,427600.0,21.8914,21.8993,21.828,21.8835,427600.0
2014-12-16 15:00:00,27.63,27.67,27.58,27.64,410400.0,21.8835,21.9151,21.8439,21.8914,410400.0
2014-12-16 15:10:00,27.64,27.65,27.56,27.6,449400.0,21.8914,21.8993,21.828,21.8597,449400.0
2014-12-16 15:20:00,27.6,27.6,27.52,27.52,522000.0,21.8597,21.8597,21.7963,21.7963,522000.0
2014-12-16 15:30:00,27.52,27.6,27.5,27.51,739200.0,21.7963,21.8597,21.7805,21.7884,739200.0
2014-12-16 15:40:00,27.52,27.57,27.5,27.54,1265000.0,21.7963,21.8359,21.7805,21.8122,1265000.0
2014-12-16 15:50:00,27.54,27.54,27.4,27.41,3203600.0,21.8122,21.8122,21.7013,21.7092,3203600.0
2014-12-17 09:30:00,27.37,27.58,27.37,27.47,820000.0,21.6775,21.8439,21.6775,21.7567,820000.0
2014-12-17 09:40:00,27.46,27.6,27.43,27.58,376200.0,21.7488,21.8597,21.725,21.8439,376200.0
2014-12-17 09:50:00,27.58,27.67,27.57,27.67,518000.0,21.8439,21.9151,21.8359,21.9151,518000.0
2014-12-17 10:00:00,27.67,27.67,27.56,27.57,658200.0,21.9151,21.9151,21.828,21.8359,658200.0
2014-12-17 10:10:00,27.57,27.6,27.52,27.54,658800.0,21.8359,21.8597,21.7963,21.8122,658800.0
2014-12-17 10:20:00,27.54,27.54,27.45,27.47,600000.0,21.8122,21.8122,21.7409,21.7567,600000.0
2014-12-17 10:30:00,27.46,27.5,27.4,27.46,583400.0,21.7488,21.7805,21.7013,21.7488,583400.0
2014-12-17 10:40:00,27.46,27.52,27.43,27.5,372600.0,21.7488,21.7963,21.725,21.7805,372600.0
2014-12-17 10:50:00,27.5,27.5,27.37,27.38,364600.0,21.7805,21.7805,21.6775,21.6854,364600.0
2014-12-17 11:00:00,27.39,27.46,27.38,27.44,299000.0,21.6934,21.7488,21.6854,21.733,299000.0
2014-12-17 11:10:00,27.44,27.5,27.42,27.49,191400.0,21.733,21.7805,21.7171,21.7726,191400.0
2014-12-17 11:20:00,27.48,27.52,27.47,27.47,437400.0,21.7647,21.7963,21.7567,21.7567,437400.0
2014-12-17 11:30:00,27.47,27.5,27.38,27.5,488000.0,21.7567,21.7805,21.6854,21.7805,488000.0
2014-12-17 11:40:00,27.5,27.56,27.49,27.54,234000.0,21.7805,21.828,21.7726,21.8122,234000.0
2014-12-17 11:50:00,27.54,27.61,27.53,27.59,328600.0,21.8122,21.8676,21.8043,21.8518,328600.0
2014-12-17 12:00:00,27.59,27.59,27.5,27.52,401800.0,21.8518,21.8518,21.7805,21.7963,401800.0
2014-12-17 12:10:00,27.52,27.53,27.47,27.5,358400.0,21.7963,21.8043,21.7567,21.7805,358400.0
2014-12-17 12:20:00,27.5,27.52,27.43,27.43,293400.0,21.7805,21.7963,21.725,21.725,293400.0
2014-12-17 12:30:00,27.43,27.5,27.43,27.45,213400.0,21.725,21.7805,21.725,21.7409,213400.0
2014-12-17 12:40:00,27.45,27.46,27.41,27.41,237600.0,21.7409,21.7488,21.7092,21.7092,237600.0
2014-12-17 12:50:00,27.41,27.48,27.41,27.46,281600.0,21.7092,21.7647,21.7092,21.7488,281600.0
2014-12-17 13:00:00,27.46,27.48,27.43,27.45,243200.0,21.7488,21.7647,21.725,21.7409,243200.0
2014-12-17 13:10:00,27.46,27.47,27.41,27.44,247800.0,21.7488,21.7567,21.7092,21.733,247800.0
2014-12-17 13:20:00,27.44,27.46,27.41,27.42,345600.0,21.733,21.7488,21.7092,21.7171,345600.0
2014-12-17 13:30:00,27.42,27.49,27.42,27.49,356600.0,21.7171,21.7726,21.7171,21.7726,356600.0
2014-12-17 13:40:00,27.49,27.5,27.43,27.46,459000.0,21.7726,21.7805,21.725,21.7488,459000.0
2014-12-17 13:50:00,27.46,27.56,27.44,27.55,269800.0,21.7488,21.828,21.733,21.8201,269800.0
2014-12-17 14:00:00,27.55,27.75,27.53,27.67,501800.0,21.8201,21.9785,21.8043,21.9151,501800.0
2014-12-17 14:10:00,27.67,27.74,27.65,27.69,579000.0,21.9151,21.9706,21.8993,21.931,579000.0
2014-12-17 14:20:00,27.68,27.68,27.61,27.63,338200.0,21.9231,21.9231,21.8676,21.8835,338200.0
2014-12-17 14:30:00,27.63,27.67,27.55,27.66,519400.0,21.8835,21.9151,21.8201,21.9072,519400.0
2014-12-17 14:40:00,27.66,27.66,27.49,27.5,974800.0,21.9072,21.9072,21.7726,21.7805,974800.0
2014-12-17 14:50:00,27.5,27.6,27.49,27.52,727800.0,21.7805,21.8597,21.7726,21.7963,727800.0
2014-12-17 15:00:00,27.52,27.53,27.43,27.48,897800.0,21.7963,21.8043,21.725,21.7647,897800.0
2014-12-17 15:10:00,27.48,27.61,27.47,27.6,494600.0,21.7647,21.8676,21.7567,21.8597,494600.0
2014-12-17 15:20:00,27.61,27.7,27.55,27.68,515800.0,21.8676,21.9389,21.8201,21.9231,515800.0
2014-12-17 15:30:00,27.68,27.7,27.6,27.64,642600.0,21.9231,21.9389,21.8597,21.8914,642600.0
2014-12-17 15:40:00,27.64,27.74,27.63,27.72,1449800.0,21.8914,21.9706,21.8835,21.9547,1449800.0
2014-12-17 15:50:00,27.72,27.73,27.63,27.67,2124600.0,21.9547,21.9627,21.8835,21.9151,2124600.0
2014-12-18 09:30:00,27.7,27.74,27.49,27.66,1388800.0,21.9389,21.9706,21.7726,21.9072,1388800.0
2014-12-18 09:40:00,27.65,27.99,27.62,27.97,1460200.0,21.8993,22.1686,21.8755,22.1527,1460200.0
2014-12-18 09:50:00,27.97,28.02,27.84,28.02,1042600.0,22.1527,22.1923,22.0498,22.1923,1042600.0
2014-12-18 10:00:00,28.02,28.03,27.93,28.01,666800.0,22.1923,22.2003,22.1211,22.1844,666800.0
2014-12-18 10:10:00,28.01,28.1,28.01,28.03,496800.0,22.1844,22.2557,22.1844,22.2003,496800.0
2014-12-18 10:20:00,28.03,28.05,27.98,27.99,434400.0,22.2003,22.2161,22.1607,22.1686,434400.0
2014-12-18 10:30:00,27.98,27.99,27.93,27.95,609000.0,22.1607,22.1686,22.1211,22.1369,609000.0
2014-12-18 10:40:00,27.95,28.04,27.94,28.02,398200.0,22.1369,22.2082,22.129,22.1923,398200.0
2014-12-18 10:50:00,28.01,28.08,28.0,28.05,479200.0,22.1844,22.2399,22.1765,22.2161,479200.0
2014-12-18 11:00:00,28.05,28.05,27.96,27.98,346000.0,22.2161,22.2161,22.1448,22.1607,346000.0
2014-12-18 11:10:00,27.98,28.04,27.96,28.03,547800.0,22.1607,22.2082,22.1448,22.2003,547800.0
2014-12-18 11:20:00,28.03,28.07,28.02,28.03,398200.0,22.2003,22.2319,22.1923,22.2003,398200.0
2014-12-18 11:30:00,28.04,28.05,27.98,28.01,289800.0,22.2082,22.2161,22.1607,22.1844,289800.0
2014-12-18 11:40:00,28.01,28.04,28.0,28.01,285800.0,22.1844,22.2082,22.1765,22.1844,285800.0
2014-12-18 11:50:00,28.02,28.1,28.0,28.1,321600.0,22.1923,22.2557,22.1765,22.2557,321600.0
2014-12-18 12:00:00,28.09,28.11,28.08,28.1,289400.0,22.2478,22.2636,22.2399,22.2557,289400.0
2014-12-18 12:10:00,28.1,28.11,28.05,28.06,428000.0,22.2557,22.2636,22.2161,22.224,428000.0
2014-12-18 12:20:00,28.06,28.08,28.03,28.06,238000.0,22.224,22.2399,22.2003,22.224,238000.0
2014-12-18 12:30:00,28.06,28.07,28.04,28.05,988800.0,22.224,22.2319,22.2082,22.2161,988800.0
2014-12-18 12:40:00,28.06,28.14,28.06,28.13,715000.0,22.224,22.2874,22.224,22.2795,715000.0
2014-12-18 12:50:00,28.13,28.2,28.13,28.2,288600.0,22.2795,22.3349,22.2795,22.3349,288600.0
2014-12-18 13:00:00,28.2,28.2,28.17,28.18,343800.0,22.3349,22.3349,22.3111,22.3191,343800.0
2014-12-18 13:10:00,28.18,28.22,28.16,28.22,572400.0,22.3191,22.3507,22.3032,22.3507,572400.0
2014-12-18 13:20:00,28.22,28.26,28.21,28.25,631400.0,22.3507,22.3824,22.3428,22.3745,631400.0
2014-12-18 13:30:00,28.25,28.27,28.24,28.25,546600.0,22.3745,22.3903,22.3666,22.3745,546600.0
2014-12-18 13:40:00,28.25,28.25,28.17,28.17,694800.0,22.3745,22.3745,22.3111,22.3111,694800.0
2014-12-18 13:50:00,28.18,28.23,28.17,28.21,290800.0,22.3191,22.3587,22.3111,22.3428,290800.0
2014-12-18 14:00:00,28.21,28.21,28.14,28.15,486400.0,22.3428,22.3428,22.2874,22.2953,486400.0
2014-12-18 14:10:00,28.14,28.23,28.14,28.2,558800.0,22.2874,22.3587,22.2874,22.3349,558800.0
2014-12-18 14:20:00,28.21,28.23,28.17,28.18,422800.0,22.3428,22.3587,22.3111,22.3191,422800.0
2014-12-18 14:30:00,28.18,28.18,28.14,28.18,596200.0,22.3191,22.3191,22.2874,22.3191,596200.0
2014-12-18 14:40:00,28.18,28.18,28.08,28.1,485000.0,22.3191,22.3191,22.2399,22.2557,485000.0
2014-12-18 14:50:00,28.09,28.11,28.06,28.07,723800.0,22.2478,22.2636,22.224,22.2319,723800.0
2014-12-18 15:00:00,28.08,28.14,28.05,28.11,776600.0,22.2399,22.2874,22.2161,22.2636,776600.0
2014-12-18 15:10:00,28.11,28.13,28.09,28.1,745800.0,22.2636,22.2795,22.2478,22.2557,745800.0
2014-12-18 15:20:00,28.1,28.11,28.01,28.04,802200.0,22.2557,22.2636,22.1844,22.2082,802200.0
2014-12-18 15:30:00,28.04,28.08,28.04,28.07,1176600.0,22.2082,22.2399,22.2082,22.2319,1176600.0
2014-12-18 15:40:00,28.07,28.1,28.05,28.08,1348200.0,22.2319,22.2557,22.2161,22.2399,1348200.0
2014-12-18 15:50:00,28.08,28.16,28.08,28.15,3226400.0,22.2399,22.3032,22.2399,22.2953,3226400.0
2014-12-19 09:30:00,28.08,28.45,28.08,28.36,11019000.0,22.2399,22.5329,22.2399,22.4616,11019000.0
2014-12-19 09:40:00,28.35,28.41,28.18,28.2,1273000.0,22.4537,22.5012,22.3191,22.3349,1273000.0
2014-12-19 09:50:00,28.2,28.21,28.11,28.2,784800.0,22.3349,22.3428,22.2636,22.3349,784800.0
2014-12-19 10:00:00,28.2,28.35,28.18,28.35,713000.0,22.3349,22.4537,22.3191,22.4537,713000.0
2014-12-19 10:10:00,28.35,28.36,28.32,28.33,512800.0,22.4537,22.4616,22.4299,22.4379,512800.0
2014-12-19 10:20:00,28.33,28.37,28.31,28.36,465800.0,22.4379,22.4695,22.422,22.4616,465800.0
2014-12-19 10:30:00,28.36,28.36,28.27,28.3,346800.0,22.4616,22.4616,22.3903,22.4141,346800.0
2014-12-19 10:40:00,28.3,28.34,28.28,28.31,284600.0,22.4141,22.4458,22.3983,22.422,284600.0
2014-12-19 10:50:00,28.32,28.39,28.31,28.39,385000.0,22.4299,22.4854,22.422,22.4854,385000.0
2014-12-19 11:00:00,28.39,28.4,28.36,28.36,228200.0,22.4854,22.4933,22.4616,22.4616,228200.0
2014-12-19 11:10:00,28.37,28.39,28.34,28.34,264400.0,22.4695,22.4854,22.4458,22.4458,264400.0
2014-12-19 11:20:00,28.34,28.45,28.34,28.43,280600.0,22.4458,22.5329,22.4458,22.5171,280600.0
2014-12-19 11:30:00,28.43,28.43,28.36,28.39,320200.0,22.5171,22.5171,22.4616,22.4854,320200.0
2014-12-19 11:40:00,28.38,28.42,28.38,28.41,265600.0,22.4775,22.5091,22.4775,22.5012,265600.0
2014-12-19 11:50:00,28.4,28.43,28.39,28.39,261600.0,22.4933,22.5171,22.4854,22.4854,261600.0
2014-12-19 12:00:00,28.38,28.39,28.33,28.35,436000.0,22.4775,22.4854,22.4379,22.4537,436000.0
2014-12-19 12:10:00,28.35,28.38,28.34,28.36,386000.0,22.4537,22.4775,22.4458,22.4616,386000.0
2014-12-19 12:20:00,28.36,28.36,28.32,28.36,538200.0,22.4616,22.4616,22.4299,22.4616,538200.0
2014-12-19 12:30:00,28.36,28.38,28.34,28.35,436800.0,22.4616,22.4775,22.4458,22.4537,436800.0
2014-12-19 12:40:00,28.35,28.39,28.35,28.39,248600.0,22.4537,22.4854,22.4537,22.4854,248600.0
2014-12-19 12:50:00,28.39,28.43,28.38,28.41,336600.0,22.4854,22.5171,22.4775,22.5012,336600.0
2014-12-19 13:00:00,28.4,28.43,28.4,28.43,231800.0,22.4933,22.5171,22.4933,22.5171,231800.0
2014-12-19 13:10:00,28.43,28.45,28.42,28.45,461000.0,22.5171,22.5329,22.5091,22.5329,461000.0
2014-12-19 13:20:00,28.45,28.47,28.42,28.46,404800.0,22.5329,22.5487,22.5091,22.5408,404800.0
2014-12-19 13:30:00,28.47,28.49,28.45,28.46,336400.0,22.5487,22.5646,22.5329,22.5408,336400.0
2014-12-19 13:40:00,28.46,28.49,28.46,28.48,236400.0,22.5408,22.5646,22.5408,22.5567,236400.0
2014-12-19 13:50:00,28.48,28.49,28.45,28.47,244600.0,22.5567,22.5646,22.5329,22.5487,244600.0
2014-12-19 14:00:00,28.47,28.52,28.45,28.5,380800.0,22.5487,22.5883,22.5329,22.5725,380800.0
2014-12-19 14:10:00,28.5,28.52,28.45,28.46,271800.0,22.5725,22.5883,22.5329,22.5408,271800.0
2014-12-19 14:20:00,28.45,28.5,28.45,28.5,231000.0,22.5329,22.5725,22.5329,22.5725,231000.0
2014-12-19 14:30:00,28.5,28.5,28.47,28.47,221600.0,22.5725,22.5725,22.5487,22.5487,221600.0
2014-12-19 14:40:00,28.48,28.49,28.46,28.49,500800.0,22.5567,22.5646,22.5408,22.5646,500800.0
2014-12-19 14:50:00,28.49,28.6,28.49,28.58,485800.0,22.5646,22.6517,22.5646,22.6359,485800.0
2014-12-19 15:00:00,28.58,28.58,28.53,28.55,462400.0,22.6359,22.6359,22.5963,22.6121,462400.0
2014-12-19 15:10:00,28.55,28.61,28.52,28.61,481600.0,22.6121,22.6596,22.5883,22.6596,481600.0
2014-12-19 15:20:00,28.6,28.64,28.59,28.64,648200.0,22.6517,22.6834,22.6438,22.6834,648200.0
2014-12-19 15:30:00,28.64,28.65,28.61,28.61,783800.0,22.6834,22.6913,22.6596,22.6596,783800.0
2014-12-19 15:40:00,28.62,28.63,28.58,28.61,918600.0,22.6676,22.6755,22.6359,22.6596,918600.0
2014-12-19 15:50:00,28.61,28.67,28.48,28.62,4252200.0,22.6596,22.7072,22.5567,22.6676,4252200.0
2014-12-22 09:30:00,28.65,28.85,28.59,28.77,848400.0,22.6913,22.8497,22.6438,22.7864,848400.0
2014-12-22 09:40:00,28.77,28.91,28.76,28.9,495400.0,22.7864,22.8972,22.7784,22.8893,495400.0
2014-12-22 09:50:00,28.9,28.9,28.71,28.74,541000.0,22.8893,22.8893,22.7388,22.7626,541000.0
2014-12-22 10:00:00,28.75,28.8,28.66,28.8,704000.0,22.7705,22.8101,22.6992,22.8101,704000.0
2014-12-22 10:10:00,28.79,28.8,28.72,28.75,479800.0,22.8022,22.8101,22.7468,22.7705,479800.0
2014-12-22 10:20:00,28.75,28.78,28.73,28.75,481000.0,22.7705,22.7943,22.7547,22.7705,481000.0
2014-12-22 10:30:00,28.75,28.76,28.72,28.75,335000.0,22.7705,22.7784,22.7468,22.7705,335000.0
2014-12-22 10:40:00,28.75,28.77,28.68,28.69,806800.0,22.7705,22.7864,22.7151,22.723,806800.0
2014-12-22 10:50:00,28.7,28.73,28.68,28.72,411200.0,22.7309,22.7547,22.7151,22.7468,411200.0
2014-12-22 11:00:00,28.72,28.75,28.7,28.75,313800.0,22.7468,22.7705,22.7309,22.7705,313800.0
2014-12-22 11:10:00,28.75,28.78,28.74,28.78,300800.0,22.7705,22.7943,22.7626,22.7943,300800.0
2014-12-22 11:20:00,28.78,28.8,28.75,28.76,400400.0,22.7943,22.8101,22.7705,22.7784,400400.0
2014-12-22 11:30:00,28.77,28.79,28.74,28.75,363200.0,22.7864,22.8022,22.7626,22.7705,363200.0
2014-12-22 11:40:00,28.75,28.75,28.7,28.73,229000.0,22.7705,22.7705,22.7309,22.7547,229000.0
2014-12-22 11:50:00,28.73,28.73,28.68,28.69,367200.0,22.7547,22.7547,22.7151,22.723,367200.0
2014-12-22 12:00:00,28.69,28.69,28.66,28.68,277600.0,22.723,22.723,22.6992,22.7151,277600.0
2014-12-22 12:10:00,28.68,28.7,28.66,28.69,192400.0,22.7151,22.7309,22.6992,22.723,192400.0
2014-12-22 12:20:00,28.7,28.72,28.67,28.71,216400.0,22.7309,22.7468,22.7072,22.7388,216400.0
2014-12-22 12:30:00,28.71,28.72,28.65,28.68,439000.0,22.7388,22.7468,22.6913,22.7151,439000.0
2014-12-22 12:40:00,28.68,28.73,28.68,28.72,232800.0,22.7151,22.7547,22.7151,22.7468,232800.0
2014-12-22 12:50:00,28.72,28.74,28.7,28.72,385000.0,22.7468,22.7626,22.7309,22.7468,385000.0
2014-12-22 13:00:00,28.72,28.73,28.68,28.7,232000.0,22.7468,22.7547,22.7151,22.7309,232000.0
2014-12-22 13:10:00,28.7,28.71,28.64,28.66,355800.0,22.7309,22.7388,22.6834,22.6992,355800.0
2014-12-22 13:20:00,28.65,28.67,28.64,28.64,242400.0,22.6913,22.7072,22.6834,22.6834,242400.0
2014-12-22 13:30:00,28.64,28.67,28.63,28.65,185800.0,22.6834,22.7072,22.6755,22.6913,185800.0
2014-12-22 13:40:00,28.65,28.66,28.61,28.65,133600.0,22.6913,22.6992,22.6596,22.6913,133600.0
2014-12-22 13:50:00,28.65,28.66,28.64,28.66,104000.0,22.6913,22.6992,22.6834,22.6992,104000.0
2014-12-22 14:00:00,28.66,28.67,28.63,28.65,183000.0,22.6992,22.7072,22.6755,22.6913,183000.0
2014-12-22 14:10:00,28.65,28.65,28.61,28.61,156800.0,22.6913,22.6913,22.6596,22.6596,156800.0
2014-12-22 14:20:00,28.61,28.64,28.57,28.59,403200.0,22.6596,22.6834,22.6279,22.6438,403200.0
2014-12-22 14:30:00,28.58,28.6,28.54,28.55,337200.0,22.6359,22.6517,22.6042,22.6121,337200.0
2014-12-22 14:40:00,28.55,28.62,28.53,28.61,347000.0,22.6121,22.6676,22.5963,22.6596,347000.0
2014-12-22 14:50:00,28.62,28.63,28.59,28.6,483200.0,22.6676,22.6755,22.6438,22.6517,483200.0
2014-12-22 15:00:00,28.6,28.62,28.59,28.6,427200.0,22.6517,22.6676,22.6438,22.6517,427200.0
2014-12-22 15:10:00,28.6,28.63,28.58,28.6,629200.0,22.6517,22.6755,22.6359,22.6517,629200.0
2014-12-22 15:20:00,28.6,28.61,28.57,28.6,815800.0,22.6517,22.6596,22.6279,22.6517,815800.0
2014-12-22 15:30:00,28.6,28.62,28.59,28.61,528200.0,22.6517,22.6676,22.6438,22.6596,528200.0
2014-12-22 15:40:00,28.61,28.64,28.59,28.63,679000.0,22.6596,22.6834,22.6438,22.6755,679000.0
2014-12-22 15:50:00,28.63,28.63,28.57,28.61,2308600.0,22.6755,22.6755,22.6279,22.6596,2308600.0
2014-12-23 09:30:00,28.75,28.79,28.66,28.75,385400.0,22.7705,22.8022,22.6992,22.7705,385400.0
2014-12-23 09:40:00,28.75,28.89,28.74,28.89,378800.0,22.7705,22.8814,22.7626,22.8814,378800.0
2014-12-23 09:50:00,28.89,28.97,28.86,28.96,391000.0,22.8814,22.9448,22.8576,22.9368,391000.0
2014-12-23 10:00:00,28.96,29.09,28.95,29.08,792000.0,22.9368,23.0398,22.9289,23.0319,792000.0
2014-12-23 10:10:00,29.08,29.08,29.0,29.01,755800.0,23.0319,23.0319,22.9685,22.9764,755800.0
2014-12-23 10:20:00,29.02,29.08,29.01,29.08,899400.0,22.9844,23.0319,22.9764,23.0319,899400.0
2014-12-23 10:30:00,29.08,29.08,29.02,29.05,426000.0,23.0319,23.0319,22.9844,23.0081,426000.0
2014-12-23 10:40:00,29.05,29.06,28.99,29.01,439600.0,23.0081,23.016,22.9606,22.9764,439600.0
2014-12-23 10:50:00,29.01,29.07,29.0,29.07,694800.0,22.9764,23.024,22.9685,23.024,694800.0
2014-12-23 11:00:00,29.07,29.08,29.05,29.06,474400.0,23.024,23.0319,23.0081,23.016,474400.0
2014-12-23 11:10:00,29.06,29.08,29.04,29.05,298200.0,23.016,23.0319,23.0002,23.0081,298200.0
2014-12-23 11:20:00,29.05,29.06,29.03,29.05,270800.0,23.0081,23.016,22.9923,23.0081,270800.0
2014-12-23 11:30:00,29.05,29.05,29.02,29.03,193000.0,23.0081,23.0081,22.9844,22.9923,193000.0
2014-12-23 11:40:00,29.03,29.04,29.02,29.04,286800.0,22.9923,23.0002,22.9844,23.0002,286800.0
2014-12-23 11:50:00,29.05,29.06,29.04,29.05,286200.0,23.0081,23.016,23.0002,23.0081,286200.0
2014-12-23 12:00:00,29.05,29.06,29.04,29.04,254200.0,23.0081,23.016,23.0002,23.0002,254200.0
2014-12-23 12:10:00,29.04,29.06,29.02,29.06,457600.0,23.0002,23.016,22.9844,23.016,457600.0
2014-12-23 12:20:00,29.06,29.06,29.03,29.05,311600.0,23.016,23.016,22.9923,23.0081,311600.0
2014-12-23 12:30:00,29.05,29.06,28.99,29.01,499600.0,23.0081,23.016,22.9606,22.9764,499600.0
2014-12-23 12:40:00,29.01,29.06,29.0,29.06,261400.0,22.9764,23.016,22.9685,23.016,261400.0
2014-12-23 12:50:00,29.06,29.08,29.06,29.07,133200.0,23.016,23.0319,23.016,23.024,133200.0
2014-12-23 13:00:00,29.06,29.08,29.06,29.07,215600.0,23.016,23.0319,23.016,23.024,215600.0
2014-12-23 13:10:00,29.07,29.1,29.05,29.06,420800.0,23.024,23.0477,23.0081,23.016,420800.0
2014-12-23 13:20:00,29.07,29.08,29.05,29.06,190800.0,23.024,23.0319,23.0081,23.016,190800.0
2014-12-23 13:30:00,29.06,29.07,29.05,29.05,313600.0,23.016,23.024,23.0081,23.0081,313600.0
2014-12-23 13:40:00,29.06,29.07,29.04,29.06,254400.0,23.016,23.024,23.0002,23.016,254400.0
2014-12-23 13:50:00,29.06,29.06,29.02,29.02,266600.0,23.016,23.016,22.9844,22.9844,266600.0
2014-12-23 14:00:00,29.02,29.02,28.97,28.97,181600.0,22.9844,22.9844,22.9448,22.9448,181600.0
2014-12-23 14:10:00,28.97,28.97,28.95,28.95,233200.0,22.9448,22.9448,22.9289,22.9289,233200.0
2014-12-23 14:20:00,28.95,28.98,28.95,28.97,228400.0,22.9289,22.9527,22.9289,22.9448,228400.0
2014-12-23 14:30:00,28.97,28.98,28.97,28.97,273800.0,22.9448,22.9527,22.9448,22.9448,273800.0
2014-12-23 14:40:00,28.97,28.99,28.97,28.99,309800.0,22.9448,22.9606,22.9448,22.9606,309800.0
2014-12-23 14:50:00,28.99,28.99,28.93,28.94,239800.0,22.9606,22.9606,22.9131,22.921,239800.0
2014-12-23 15:00:00,28.93,28.94,28.92,28.93,441600.0,22.9131,22.921,22.9052,22.9131,441600.0
2014-12-23 15:10:00,28.93,28.96,28.93,28.95,255200.0,22.9131,22.9368,22.9131,22.9289,255200.0
2014-12-23 15:20:00,28.95,28.95,28.89,28.92,404400.0,22.9289,22.9289,22.8814,22.9052,404400.0
2014-12-23 15:30:00,28.92,28.93,28.9,28.91,327000.0,22.9052,22.9131,22.8893,22.8972,327000.0
2014-12-23 15:40:00,28.91,28.93,28.89,28.91,768000.0,22.8972,22.9131,22.8814,22.8972,768000.0
2014-12-23 15:50:00,28.9,29.01,28.85,28.95,3374800.0,22.8893,22.9764,22.8497,22.9289,3374800.0
2014-12-24 09:30:00,28.99,29.07,28.95,29.05,359600.0,22.9606,23.024,22.9289,23.0081,359600.0
2014-12-24 09:40:00,29.05,29.05,28.92,29.02,280000.0,23.0081,23.0081,22.9052,22.9844,280000.0
2014-12-24 09:50:00,29.02,29.03,28.88,28.92,284400.0,22.9844,22.9923,22.8735,22.9052,284400.0
2014-12-24 10:00:00,28.92,28.97,28.86,28.93,712400.0,22.9052,22.9448,22.8576,22.9131,712400.0
2014-12-24 10:10:00,28.93,28.96,28.91,28.92,286000.0,22.9131,22.9368,22.8972,22.9052,286000.0
2014-12-24 10:20:00,28.92,28.97,28.91,28.97,252600.0,22.9052,22.9448,22.8972,22.9448,252600.0
2014-12-24 10:30:00,28.97,28.98,28.92,28.92,192200.0,22.9448,22.9527,22.9052,22.9052,192200.0
2014-12-24 10:40:00,28.92,28.93,28.88,28.92,214600.0,22.9052,22.9131,22.8735,22.9052,214600.0
2014-12-24 10:50:00,28.91,28.95,28.91,28.93,193600.0,22.8972,22.9289,22.8972,22.9131,193600.0
2014-12-24 11:00:00,28.93,28.99,28.93,28.98,136600.0,22.9131,22.9606,22.9131,22.9527,136600.0
2014-12-24 11:10:00,28.98,29.0,28.97,28.99,245600.0,22.9527,22.9685,22.9448,22.9606,245600.0
2014-12-24 11:20:00,28.99,29.0,28.97,28.99,144800.0,22.9606,22.9685,22.9448,22.9606,144800.0
2014-12-24 11:30:00,28.99,28.99,28.96,28.99,164200.0,22.9606,22.9606,22.9368,22.9606,164200.0
2014-12-24 11:40:00,28.98,28.99,28.96,28.97,164800.0,22.9527,22.9606,22.9368,22.9448,164800.0
2014-12-24 11:50:00,28.97,29.02,28.97,29.0,565800.0,22.9448,22.9844,22.9448,22.9685,565800.0
2014-12-24 12:00:00,29.0,29.03,29.0,29.02,296400.0,22.9685,22.9923,22.9685,22.9844,296400.0
2014-12-24 12:10:00,29.02,29.06,29.01,29.05,372800.0,22.9844,23.016,22.9764,23.0081,372800.0
2014-12-24 12:20:00,29.06,29.08,29.05,29.07,319000.0,23.016,23.0319,23.0081,23.024,319000.0
2014-12-24 12:30:00,29.07,29.09,29.06,29.07,324000.0,23.024,23.0398,23.016,23.024,324000.0
2014-12-24 12:40:00,29.07,29.11,29.07,29.11,544800.0,23.024,23.0556,23.024,23.0556,544800.0
2014-12-24 12:50:00,29.11,29.11,29.03,29.04,1221400.0,23.0556,23.0556,22.9923,23.0002,1221400.0
2014-12-26 09:30:00,29.04,29.1,28.99,29.02,371600.0,23.0002,23.0477,22.9606,22.9844,371600.0
2014-12-26 09:40:00,29.02,29.06,28.91,28.93,243600.0,22.9844,23.016,22.8972,22.9131,243600.0
2014-12-26 09:50:00,28.93,29.0,28.93,28.96,444400.0,22.9131,22.9685,22.9131,22.9368,444400.0
2014-12-26 10:00:00,28.97,29.02,28.95,28.96,189800.0,22.9448,22.9844,22.9289,22.9368,189800.0
2014-12-26 10:10:00,28.96,28.96,28.92,28.94,152400.0,22.9368,22.9368,22.9052,22.921,152400.0
2014-12-26 10:20:00,28.94,28.97,28.93,28.97,164400.0,22.921,22.9448,22.9131,22.9448,164400.0
2014-12-26 10:30:00,28.97,29.01,28.96,28.99,234000.0,22.9448,22.9764,22.9368,22.9606,234000.0
2014-12-26 10:40:00,29.0,29.01,28.98,29.0,144600.0,22.9685,22.9764,22.9527,22.9685,144600.0
2014-12-26 10:50:00,29.0,29.04,29.0,29.04,217600.0,22.9685,23.0002,22.9685,23.0002,217600.0
2014-12-26 11:00:00,29.04,29.05,29.0,29.01,161400.0,23.0002,23.0081,22.9685,22.9764,161400.0
2014-12-26 11:10:00,29.01,29.02,28.98,29.01,259000.0,22.9764,22.9844,22.9527,22.9764,259000.0
2014-12-26 11:20:00,29.02,29.07,29.0,29.05,186200.0,22.9844,23.024,22.9685,23.0081,186200.0
2014-12-26 11:30:00,29.05,29.07,29.04,29.06,266400.0,23.0081,23.024,23.0002,23.016,266400.0
2014-12-26 11:40:00,29.06,29.07,29.05,29.06,122600.0,23.016,23.024,23.0081,23.016,122600.0
2014-12-26 11:50:00,29.06,29.1,29.05,29.09,173600.0,23.016,23.0477,23.0081,23.0398,173600.0
2014-12-26 12:00:00,29.09,29.11,29.09,29.11,95000.0,23.0398,23.0556,23.0398,23.0556,95000.0
2014-12-26 12:10:00,29.11,29.11,29.08,29.1,146400.0,23.0556,23.0556,23.0319,23.0477,146400.0
2014-12-26 12:20:00,29.1,29.13,29.1,29.11,156800.0,23.0477,23.0715,23.0477,23.0556,156800.0
2014-12-26 12:30:00,29.11,29.13,29.11,29.12,175600.0,23.0556,23.0715,23.0556,23.0636,175600.0
2014-12-26 12:40:00,29.12,29.13,29.1,29.12,141200.0,23.0636,23.0715,23.0477,23.0636,141200.0
2014-12-26 12:50:00,29.13,29.13,29.11,29.13,113600.0,23.0715,23.0715,23.0556,23.0715,113600.0
2014-12-26 13:00:00,29.13,29.15,29.12,29.13,132600.0,23.0715,23.0873,23.0636,23.0715,132600.0
2014-12-26 13:10:00,29.13,29.14,29.13,29.13,137000.0,23.0715,23.0794,23.0715,23.0715,137000.0
2014-12-26 13:20:00,29.13,29.14,29.12,29.12,132000.0,23.0715,23.0794,23.0636,23.0636,132000.0
2014-12-26 13:30:00,29.13,29.16,29.11,29.15,248800.0,23.0715,23.0952,23.0556,23.0873,248800.0
2014-12-26 13:40:00,29.15,29.17,29.14,29.17,133800.0,23.0873,23.1032,23.0794,23.1032,133800.0
2014-12-26 13:50:00,29.17,29.18,29.14,29.15,233400.0,23.1032,23.1111,23.0794,23.0873,233400.0
2014-12-26 14:00:00,29.15,29.18,29.15,29.17,184600.0,23.0873,23.1111,23.0873,23.1032,184600.0
2014-12-26 14:10:00,29.17,29.19,29.17,29.18,134000.0,23.1032,23.119,23.1032,23.1111,134000.0
2014-12-26 14:20:00,29.18,29.18,29.17,29.18,141000.0,23.1111,23.1111,23.1032,23.1111,141000.0
2014-12-26 14:30:00,29.18,29.2,29.18,29.2,167800.0,23.1111,23.1269,23.1111,23.1269,167800.0
2014-12-26 14:40:00,29.2,29.21,29.19,29.21,124400.0,23.1269,23.1348,23.119,23.1348,124400.0
2014-12-26 14:50:00,29.22,29.25,29.21,29.25,149800.0,23.1428,23.1665,23.1348,23.1665,149800.0
2014-12-26 15:00:00,29.24,29.28,29.24,29.25,289600.0,23.1586,23.1903,23.1586,23.1665,289600.0
2014-12-26 15:10:00,29.25,29.26,29.23,29.25,279200.0,23.1665,23.1744,23.1507,23.1665,279200.0
2014-12-26 15:20:00,29.25,29.25,29.22,29.23,186800.0,23.1665,23.1665,23.1428,23.1507,186800.0
2014-12-26 15:30:00,29.23,29.24,29.23,29.24,233000.0,23.1507,23.1586,23.1507,23.1586,233000.0
2014-12-26 15:40:00,29.24,29.25,29.23,29.24,281200.0,23.1586,23.1665,23.1507,23.1586,281200.0
2014-12-26 15:50:00,29.24,29.24,29.17,29.2,1246400.0,23.1586,23.1586,23.1032,23.1269,1246400.0
2014-12-29 09:30:00,29.07,29.36,29.05,29.32,555600.0,23.024,23.2536,23.0081,23.222,555600.0
2014-12-29 09:40:00,29.33,29.39,29.28,29.3,622600.0,23.2299,23.2774,23.1903,23.2061,622600.0
2014-12-29 09:50:00,29.3,29.41,29.28,29.38,648800.0,23.2061,23.2932,23.1903,23.2695,648800.0
2014-12-29 10:00:00,29.38,29.5,29.38,29.45,512200.0,23.2695,23.3645,23.2695,23.3249,512200.0
2014-12-29 10:10:00,29.46,29.5,29.43,29.43,312400.0,23.3328,23.3645,23.3091,23.3091,312400.0
2014-12-29 10:20:00,29.43,29.48,29.43,29.48,409000.0,23.3091,23.3487,23.3091,23.3487,409000.0
2014-12-29 10:30:00,29.48,29.53,29.46,29.47,437600.0,23.3487,23.3883,23.3328,23.3408,437600.0
2014-12-29 10:40:00,29.47,29.47,29.41,29.43,229400.0,23.3408,23.3408,23.2932,23.3091,229400.0
2014-12-29 10:50:00,29.43,29.48,29.42,29.47,170800.0,23.3091,23.3487,23.3012,23.3408,170800.0
2014-12-29 11:00:00,29.47,29.5,29.47,29.5,223800.0,23.3408,23.3645,23.3408,23.3645,223800.0
2014-12-29 11:10:00,29.5,29.51,29.47,29.47,308400.0,23.3645,23.3724,23.3408,23.3408,308400.0
2014-12-29 11:20:00,29.47,29.48,29.45,29.47,359400.0,23.3408,23.3487,23.3249,23.3408,359400.0
2014-12-29 11:30:00,29.47,29.47,29.43,29.43,190200.0,23.3408,23.3408,23.3091,23.3091,190200.0
2014-12-29 11:40:00,29.43,29.44,29.39,29.42,240600.0,23.3091,23.317,23.2774,23.3012,240600.0
2014-12-29 11:50:00,29.42,29.43,29.38,29.38,199000.0,23.3012,23.3091,23.2695,23.2695,199000.0
2014-12-29 12:00:00,29.38,29.39,29.36,29.36,184400.0,23.2695,23.2774,23.2536,23.2536,184400.0
2014-12-29 12:10:00,29.37,29.38,29.35,29.36,120000.0,23.2616,23.2695,23.2457,23.2536,120000.0
2014-12-29 12:20:00,29.36,29.38,29.36,29.38,117200.0,23.2536,23.2695,23.2536,23.2695,117200.0
2014-12-29 12:30:00,29.38,29.38,29.34,29.34,139000.0,23.2695,23.2695,23.2378,23.2378,139000.0
2014-12-29 12:40:00,29.34,29.38,29.34,29.37,223200.0,23.2378,23.2695,23.2378,23.2616,223200.0
2014-12-29 12:50:00,29.38,29.38,29.33,29.33,205600.0,23.2695,23.2695,23.2299,23.2299,205600.0
2014-12-29 13:00:00,29.33,29.34,29.32,29.33,139600.0,23.2299,23.2378,23.222,23.2299,139600.0
2014-12-29 13:10:00,29.32,29.34,29.31,29.32,232600.0,23.222,23.2378,23.214,23.222,232600.0
2014-12-29 13:20:00,29.32,29.33,29.31,29.32,162800.0,23.222,23.2299,23.214,23.222,162800.0
2014-12-29 13:30:00,29.32,29.35,29.32,29.34,144600.0,23.222,23.2457,23.222,23.2378,144600.0
2014-12-29 13:40:00,29.34,29.35,29.34,29.35,116200.0,23.2378,23.2457,23.2378,23.2457,116200.0
2014-12-29 13:50:00,29.35,29.37,29.35,29.37,126400.0,23.2457,23.2616,23.2457,23.2616,126400.0
2014-12-29 14:00:00,29.37,29.37,29.36,29.36,135200.0,23.2616,23.2616,23.2536,23.2536,135200.0
2014-12-29 14:10:00,29.36,29.4,29.36,29.36,176600.0,23.2536,23.2853,23.2536,23.2536,176600.0
2014-12-29 14:20:00,29.36,29.4,29.36,29.39,150400.0,23.2536,23.2853,23.2536,23.2774,150400.0
2014-12-29 14:30:00,29.39,29.39,29.36,29.38,153800.0,23.2774,23.2774,23.2536,23.2695,153800.0
2014-12-29 14:40:00,29.38,29.43,29.37,29.43,147200.0,23.2695,23.3091,23.2616,23.3091,147200.0
2014-12-29 14:50:00,29.43,29.46,29.41,29.46,151000.0,23.3091,23.3328,23.2932,23.3328,151000.0
2014-12-29 15:00:00,29.46,29.49,29.44,29.47,235400.0,23.3328,23.3566,23.317,23.3408,235400.0
2014-12-29 15:10:00,29.46,29.46,29.43,29.46,202600.0,23.3328,23.3328,23.3091,23.3328,202600.0
2014-12-29 15:20:00,29.47,29.47,29.42,29.42,257600.0,23.3408,23.3408,23.3012,23.3012,257600.0
2014-12-29 15:30:00,29.42,29.44,29.39,29.41,474400.0,23.3012,23.317,23.2774,23.2932,474400.0
2014-12-29 15:40:00,29.41,29.5,29.41,29.48,912400.0,23.2932,23.3645,23.2932,23.3487,912400.0
2014-12-29 15:50:00,29.48,29.5,29.43,29.44,1002200.0,23.3487,23.3645,23.3091,23.317,1002200.0
2014-12-30 09:30:00,29.28,29.47,29.25,29.45,366200.0,23.1903,23.3408,23.1665,23.3249,366200.0
2014-12-30 09:40:00,29.44,29.47,29.4,29.46,404200.0,23.317,23.3408,23.2853,23.3328,404200.0
2014-12-30 09:50:00,29.46,29.46,29.4,29.45,395400.0,23.3328,23.3328,23.2853,23.3249,395400.0
2014-12-30 10:00:00,29.45,29.48,29.41,29.48,398000.0,23.3249,23.3487,23.2932,23.3487,398000.0
2014-12-30 10:10:00,29.48,29.48,29.41,29.44,334800.0,23.3487,23.3487,23.2932,23.317,334800.0
2014-12-30 10:20:00,29.43,29.53,29.43,29.51,267800.0,23.3091,23.3883,23.3091,23.3724,267800.0
2014-12-30 10:30:00,29.51,29.52,29.5,29.52,274200.0,23.3724,23.3804,23.3645,23.3804,274200.0
2014-12-30 10:40:00,29.52,29.53,29.49,29.51,283600.0,23.3804,23.3883,23.3566,23.3724,283600.0
2014-12-30 10:50:00,29.52,29.58,29.51,29.55,309000.0,23.3804,23.4279,23.3724,23.4041,309000.0
2014-12-30 11:00:00,29.55,29.55,29.5,29.5,265400.0,23.4041,23.4041,23.3645,23.3645,265400.0
2014-12-30 11:10:00,29.51,29.51,29.48,29.5,213800.0,23.3724,23.3724,23.3487,23.3645,213800.0
2014-12-30 11:20:00,29.5,29.51,29.46,29.47,407800.0,23.3645,23.3724,23.3328,23.3408,407800.0
2014-12-30 11:30:00,29.47,29.48,29.43,29.44,231000.0,23.3408,23.3487,23.3091,23.317,231000.0
2014-12-30 11:40:00,29.44,29.47,29.43,29.47,399600.0,23.317,23.3408,23.3091,23.3408,399600.0
2014-12-30 11:50:00,29.47,29.5,29.45,29.46,206200.0,23.3408,23.3645,23.3249,23.3328,206200.0
2014-12-30 12:00:00,29.46,29.46,29.44,29.45,181000.0,23.3328,23.3328,23.317,23.3249,181000.0
2014-12-30 12:10:00,29.46,29.48,29.45,29.46,359400.0,23.3328,23.3487,23.3249,23.3328,359400.0
2014-12-30 12:20:00,29.46,29.46,29.42,29.45,183200.0,23.3328,23.3328,23.3012,23.3249,183200.0
2014-12-30 12:30:00,29.45,29.45,29.43,29.44,150200.0,23.3249,23.3249,23.3091,23.317,150200.0
2014-12-30 12:40:00,29.44,29.45,29.4,29.43,189400.0,23.317,23.3249,23.2853,23.3091,189400.0
2014-12-30 12:50:00,29.43,29.43,29.4,29.41,139200.0,23.3091,23.3091,23.2853,23.2932,139200.0
2014-12-30 13:00:00,29.4,29.43,29.4,29.43,141800.0,23.2853,23.3091,23.2853,23.3091,141800.0
2014-12-30 13:10:00,29.43,29.48,29.43,29.45,344600.0,23.3091,23.3487,23.3091,23.3249,344600.0
2014-12-30 13:20:00,29.45,29.46,29.43,29.43,109200.0,23.3249,23.3328,23.3091,23.3091,109200.0
2014-12-30 13:30:00,29.44,29.45,29.4,29.41,163000.0,23.317,23.3249,23.2853,23.2932,163000.0
2014-12-30 13:40:00,29.42,29.42,29.36,29.41,226400.0,23.3012,23.3012,23.2536,23.2932,226400.0
2014-12-30 13:50:00,29.41,29.43,29.4,29.42,107800.0,23.2932,23.3091,23.2853,23.3012,107800.0
2014-12-30 14:00:00,29.42,29.43,29.41,29.43,106400.0,23.3012,23.3091,23.2932,23.3091,106400.0
2014-12-30 14:10:00,29.43,29.43,29.41,29.43,269600.0,23.3091,23.3091,23.2932,23.3091,269600.0
2014-12-30 14:20:00,29.43,29.45,29.43,29.43,141000.0,23.3091,23.3249,23.3091,23.3091,141000.0
2014-12-30 14:30:00,29.43,29.47,29.43,29.47,171400.0,23.3091,23.3408,23.3091,23.3408,171400.0
2014-12-30 14:40:00,29.47,29.47,29.43,29.45,299000.0,23.3408,23.3408,23.3091,23.3249,299000.0
2014-12-30 14:50:00,29.45,29.47,29.44,29.47,258800.0,23.3249,23.3408,23.317,23.3408,258800.0
2014-12-30 15:00:00,29.47,29.47,29.45,29.47,188200.0,23.3408,23.3408,23.3249,23.3408,188200.0
2014-12-30 15:10:00,29.47,29.5,29.47,29.49,228000.0,23.3408,23.3645,23.3408,23.3566,228000.0
2014-12-30 15:20:00,29.49,29.5,29.48,29.49,332600.0,23.3566,23.3645,23.3487,23.3566,332600.0
2014-12-30 15:30:00,29.48,29.52,29.48,29.5,405000.0,23.3487,23.3804,23.3487,23.3645,405000.0
2014-12-30 15:40:00,29.5,29.5,29.47,29.47,457400.0,23.3645,23.3645,23.3408,23.3408,457400.0
2014-12-30 15:50:00,29.47,29.47,29.42,29.44,1157000.0,23.3408,23.3408,23.3012,23.317,1157000.0
2014-12-31 09:30:00,29.41,29.65,29.41,29.52,411000.0,23.2932,23.4833,23.2932,23.3804,411000.0
2014-12-31 09:40:00,29.51,29.55,29.43,29.46,392200.0,23.3724,23.4041,23.3091,23.3328,392200.0
2014-12-31 09:50:00,29.47,29.5,29.43,29.45,326400.0,23.3408,23.3645,23.3091,23.3249,326400.0
2014-12-31 10:00:00,29.45,29.5,29.41,29.46,350600.0,23.3249,23.3645,23.2932,23.3328,350600.0
2014-12-31 10:10:00,29.47,29.51,29.43,29.44,269200.0,23.3408,23.3724,23.3091,23.317,269200.0
2014-12-31 10:20:00,29.44,29.49,29.43,29.45,233400.0,23.317,23.3566,23.3091,23.3249,233400.0
2014-12-31 10:30:00,29.45,29.47,29.42,29.46,285600.0,23.3249,23.3408,23.3012,23.3328,285600.0
2014-12-31 10:40:00,29.46,29.48,29.43,29.46,374200.0,23.3328,23.3487,23.3091,23.3328,374200.0
2014-12-31 10:50:00,29.46,29.49,29.43,29.48,200400.0,23.3328,23.3566,23.3091,23.3487,200400.0
2014-12-31 11:00:00,29.47,29.52,29.47,29.5,260200.0,23.3408,23.3804,23.3408,23.3645,260200.0
2014-12-31 11:10:00,29.49,29.52,29.47,29.49,210400.0,23.3566,23.3804,23.3408,23.3566,210400.0
2014-12-31 11:20:00,29.5,29.55,29.49,29.5,428200.0,23.3645,23.4041,23.3566,23.3645,428200.0
2014-12-31 11:30:00,29.5,29.51,29.46,29.48,231600.0,23.3645,23.3724,23.3328,23.3487,231600.0
2014-12-31 11:40:00,29.48,29.53,29.47,29.49,233800.0,23.3487,23.3883,23.3408,23.3566,233800.0
2014-12-31 11:50:00,29.48,29.49,29.45,29.47,207600.0,23.3487,23.3566,23.3249,23.3408,207600.0
2014-12-31 12:00:00,29.47,29.47,29.38,29.39,344000.0,23.3408,23.3408,23.2695,23.2774,344000.0
2014-12-31 12:10:00,29.39,29.39,29.34,29.38,394200.0,23.2774,23.2774,23.2378,23.2695,394200.0
2014-12-31 12:20:00,29.38,29.4,29.24,29.27,424600.0,23.2695,23.2853,23.1586,23.1824,424600.0
2014-12-31 12:30:00,29.26,29.32,29.25,29.28,267000.0,23.1744,23.222,23.1665,23.1903,267000.0
2014-12-31 12:40:00,29.28,29.31,29.26,29.27,393400.0,23.1903,23.214,23.1744,23.1824,393400.0
2014-12-31 12:50:00,29.27,29.28,29.23,29.28,430600.0,23.1824,23.1903,23.1507,23.1903,430600.0
2014-12-31 13:00:00,29.28,29.36,29.28,29.32,423800.0,23.1903,23.2536,23.1903,23.222,423800.0
2014-12-31 13:10:00,29.33,29.33,29.27,29.28,189000.0,23.2299,23.2299,23.1824,23.1903,189000.0
2014-12-31 13:20:00,29.28,29.3,29.24,29.24,199400.0,23.1903,23.2061,23.1586,23.1586,199400.0
2014-12-31 13:30:00,29.25,29.29,29.22,29.29,314600.0,23.1665,23.1982,23.1428,23.1982,314600.0
2014-12-31 13:40:00,29.29,29.3,29.22,29.22,208400.0,23.1982,23.2061,23.1428,23.1428,208400.0
2014-12-31 13:50:00,29.22,29.22,29.15,29.15,443000.0,23.1428,23.1428,23.0873,23.0873,443000.0
2014-12-31 14:00:00,29.16,29.21,29.09,29.11,571800.0,23.0952,23.1348,23.0398,23.0556,571800.0
2014-12-31 14:10:00,29.11,29.19,29.06,29.07,937200.0,23.0556,23.119,23.016,23.024,937200.0
2014-12-31 14:20:00,29.07,29.07,29.0,29.05,538600.0,23.024,23.024,22.9685,23.0081,538600.0
2014-12-31 14:30:00,29.04,29.05,28.96,28.97,625800.0,23.0002,23.0081,22.9368,22.9448,625800.0
2014-12-31 14:40:00,28.97,29.08,28.97,29.07,1238200.0,22.9448,23.0319,22.9448,23.024,1238200.0
2014-12-31 14:50:00,29.07,29.1,29.05,29.06,266600.0,23.024,23.0477,23.0081,23.016,266600.0
2014-12-31 15:00:00,29.06,29.07,29.02,29.03,613000.0,23.016,23.024,22.9844,22.9923,613000.0
2014-12-31 15:10:00,29.03,29.11,29.02,29.11,667400.0,22.9923,23.0556,22.9844,23.0556,667400.0
2014-12-31 15:20:00,29.11,29.11,29.08,29.09,446200.0,23.0556,23.0556,23.0319,23.0398,446200.0
2014-12-31 15:30:00,29.09,29.1,29.0,29.01,682400.0,23.0398,23.0477,22.9685,22.9764,682400.0
2014-12-31 15:40:00,29.01,29.01,28.94,28.96,1005400.0,22.9764,22.9764,22.921,22.9368,1005400.0
2014-12-31 15:50:00,28.95,29.02,28.92,29.0,3295800.0,22.9289,22.9844,22.9052,22.9685,3295800.0
2015-01-02 09:30:00,29.0,29.18,28.97,29.07,869600.0,22.9685,23.1111,22.9448,23.024,869600.0
2015-01-02 09:40:00,29.07,29.1,28.93,29.06,839400.0,23.024,23.0477,22.9131,23.016,839400.0
2015-01-02 09:50:00,29.06,29.1,28.98,28.99,384200.0,23.016,23.0477,22.9527,22.9606,384200.0
2015-01-02 10:00:00,28.99,29.0,28.88,28.88,367000.0,22.9606,22.9685,22.8735,22.8735,367000.0
2015-01-02 10:10:00,28.88,28.97,28.86,28.89,501800.0,22.8735,22.9448,22.8576,22.8814,501800.0
2015-01-02 10:20:00,28.89,28.9,28.85,28.86,253600.0,22.8814,22.8893,22.8497,22.8576,253600.0
2015-01-02 10:30:00,28.87,28.88,28.73,28.73,457400.0,22.8656,22.8735,22.7547,22.7547,457400.0
2015-01-02 10:40:00,28.74,28.74,28.67,28.72,381800.0,22.7626,22.7626,22.7072,22.7468,381800.0
2015-01-02 10:50:00,28.72,28.74,28.69,28.71,314600.0,22.7468,22.7626,22.723,22.7388,314600.0
2015-01-02 11:00:00,28.71,28.72,28.61,28.61,377000.0,22.7388,22.7468,22.6596,22.6596,377000.0
2015-01-02 11:10:00,28.62,28.62,28.54,28.59,731200.0,22.6676,22.6676,22.6042,22.6438,731200.0
2015-01-02 11:20:00,28.59,28.63,28.52,28.63,387600.0,22.6438,22.6755,22.5883,22.6755,387600.0
2015-01-02 11:30:00,28.63,28.66,28.6,28.6,379800.0,22.6755,22.6992,22.6517,22.6517,379800.0
2015-01-02 11:40:00,28.6,28.61,28.52,28.56,249400.0,22.6517,22.6596,22.5883,22.62,249400.0
2015-01-02 11:50:00,28.56,28.61,28.53,28.6,281000.0,22.62,22.6596,22.5963,22.6517,281000.0
2015-01-02 12:00:00,28.6,28.69,28.6,28.68,214800.0,22.6517,22.723,22.6517,22.7151,214800.0
2015-01-02 12:10:00,28.68,28.68,28.58,28.59,293000.0,22.7151,22.7151,22.6359,22.6438,293000.0
2015-01-02 12:20:00,28.59,28.6,28.56,28.59,138800.0,22.6438,22.6517,22.62,22.6438,138800.0
2015-01-02 12:30:00,28.59,28.63,28.58,28.61,224400.0,22.6438,22.6755,22.6359,22.6596,224400.0
2015-01-02 12:40:00,28.61,28.61,28.52,28.52,279400.0,22.6596,22.6596,22.5883,22.5883,279400.0
2015-01-02 12:50:00,28.52,28.56,28.5,28.5,187200.0,22.5883,22.62,22.5725,22.5725,187200.0
2015-01-02 13:00:00,28.51,28.52,28.47,28.48,196800.0,22.5804,22.5883,22.5487,22.5567,196800.0
2015-01-02 13:10:00,28.48,28.48,28.45,28.46,137200.0,22.5567,22.5567,22.5329,22.5408,137200.0
2015-01-02 13:20:00,28.46,28.53,28.44,28.45,355200.0,22.5408,22.5963,22.525,22.5329,355200.0
2015-01-02 13:30:00,28.45,28.47,28.42,28.47,240800.0,22.5329,22.5487,22.5091,22.5487,240800.0
2015-01-02 13:40:00,28.47,28.52,28.45,28.52,263600.0,22.5487,22.5883,22.5329,22.5883,263600.0
2015-01-02 13:50:00,28.52,28.58,28.51,28.53,382800.0,22.5883,22.6359,22.5804,22.5963,382800.0
2015-01-02 14:00:00,28.53,28.59,28.5,28.59,571400.0,22.5963,22.6438,22.5725,22.6438,571400.0
2015-01-02 14:10:00,28.59,28.61,28.55,28.55,287400.0,22.6438,22.6596,22.6121,22.6121,287400.0
2015-01-02 14:20:00,28.55,28.58,28.53,28.55,253400.0,22.6121,22.6359,22.5963,22.6121,253400.0
2015-01-02 14:30:00,28.55,28.58,28.51,28.57,256200.0,22.6121,22.6359,22.5804,22.6279,256200.0
2015-01-02 14:40:00,28.57,28.6,28.55,28.59,308600.0,22.6279,22.6517,22.6121,22.6438,308600.0
2015-01-02 14:50:00,28.6,28.61,28.58,28.59,337200.0,22.6517,22.6596,22.6359,22.6438,337200.0
2015-01-02 15:00:00,28.59,28.59,28.56,28.58,251600.0,22.6438,22.6438,22.62,22.6359,251600.0
2015-01-02 15:10:00,28.58,28.61,28.53,28.6,485600.0,22.6359,22.6596,22.5963,22.6517,485600.0
2015-01-02 15:20:00,28.6,28.63,28.59,28.61,412400.0,22.6517,22.6755,22.6438,22.6596,412400.0
2015-01-02 15:30:00,28.61,28.64,28.6,28.62,575600.0,22.6596,22.6834,22.6517,22.6676,575600.0
2015-01-02 15:40:00,28.63,28.72,28.62,28.72,807400.0,22.6755,22.7468,22.6676,22.7468,807400.0
2015-01-02 15:50:00,28.72,28.8,28.66,28.67,2375200.0,22.7468,22.8101,22.6992,22.7072,2375200.0
2015-01-05 09:30:00,28.43,28.55,28.18,28.3,972200.0,22.6076,22.703,22.4088,22.5042,972200.0
2015-01-05 09:40:00,28.29,28.36,28.25,28.35,1075600.0,22.4963,22.5519,22.4645,22.544,1075600.0
2015-01-05 09:50:00,28.35,28.35,28.2,28.23,956800.0,22.544,22.544,22.4247,22.4486,956800.0
2015-01-05 10:00:00,28.23,28.36,28.19,28.36,748000.0,22.4486,22.5519,22.4168,22.5519,748000.0
2015-01-05 10:10:00,28.36,28.37,28.29,28.3,796800.0,22.5519,22.5599,22.4963,22.5042,796800.0
2015-01-05 10:20:00,28.3,28.32,28.25,28.25,872200.0,22.5042,22.5201,22.4645,22.4645,872200.0
2015-01-05 10:30:00,28.25,28.26,28.15,28.17,1001000.0,22.4645,22.4724,22.3849,22.4008,1001000.0
2015-01-05 10:40:00,28.18,28.21,28.13,28.18,749400.0,22.4088,22.4327,22.369,22.4088,749400.0
2015-01-05 10:50:00,28.18,28.27,28.18,28.2,438200.0,22.4088,22.4804,22.4088,22.4247,438200.0
2015-01-05 11:00:00,28.2,28.21,28.15,28.15,397200.0,22.4247,22.4327,22.3849,22.3849,397200.0
2015-01-05 11:10:00,28.15,28.17,28.09,28.11,497400.0,22.3849,22.4008,22.3372,22.3531,497400.0
2015-01-05 11:20:00,28.11,28.13,28.08,28.08,392600.0,22.3531,22.369,22.3293,22.3293,392600.0
2015-01-05 11:30:00,28.08,28.14,28.08,28.14,480000.0,22.3293,22.377,22.3293,22.377,480000.0
2015-01-05 11:40:00,28.14,28.17,28.13,28.16,805600.0,22.377,22.4008,22.369,22.3929,805600.0
2015-01-05 11:50:00,28.16,28.17,28.11,28.13,492400.0,22.3929,22.4008,22.3531,22.369,492400.0
2015-01-05 12:00:00,28.13,28.15,28.11,28.11,284600.0,22.369,22.3849,22.3531,22.3531,284600.0
2015-01-05 12:10:00,28.11,28.14,28.1,28.14,324600.0,22.3531,22.377,22.3452,22.377,324600.0
2015-01-05 12:20:00,28.14,28.15,28.1,28.11,576600.0,22.377,22.3849,22.3452,22.3531,576600.0
2015-01-05 12:30:00,28.11,28.14,28.09,28.11,471200.0,22.3531,22.377,22.3372,22.3531,471200.0
2015-01-05 12:40:00,28.12,28.13,28.1,28.11,386000.0,22.3611,22.369,22.3452,22.3531,386000.0
2015-01-05 12:50:00,28.11,28.11,28.02,28.05,496400.0,22.3531,22.3531,22.2816,22.3054,496400.0
2015-01-05 13:00:00,28.06,28.06,27.99,28.0,502600.0,22.3134,22.3134,22.2577,22.2657,502600.0
2015-01-05 13:10:00,27.99,27.99,27.89,27.9,637600.0,22.2577,22.2577,22.1782,22.1861,637600.0
2015-01-05 13:20:00,27.9,27.97,27.89,27.97,531800.0,22.1861,22.2418,22.1782,22.2418,531800.0
2015-01-05 13:30:00,27.96,28.0,27.95,27.98,337800.0,22.2339,22.2657,22.2259,22.2498,337800.0
2015-01-05 13:40:00,27.98,27.99,27.93,27.98,380200.0,22.2498,22.2577,22.21,22.2498,380200.0
2015-01-05 13:50:00,27.99,28.05,27.98,28.04,386800.0,22.2577,22.3054,22.2498,22.2975,386800.0
2015-01-05 14:00:00,28.04,28.04,27.99,27.99,523800.0,22.2975,22.2975,22.2577,22.2577,523800.0
2015-01-05 14:10:00,27.99,28.0,27.95,27.97,411000.0,22.2577,22.2657,22.2259,22.2418,411000.0
2015-01-05 14:20:00,27.97,27.99,27.92,27.93,386800.0,22.2418,22.2577,22.202,22.21,386800.0
2015-01-05 14:30:00,27.93,27.93,27.83,27.86,1002800.0,22.21,22.21,22.1305,22.1543,1002800.0
2015-01-05 14:40:00,27.86,27.91,27.86,27.88,563600.0,22.1543,22.1941,22.1543,22.1702,563600.0
2015-01-05 14:50:00,27.88,27.94,27.85,27.9,578200.0,22.1702,22.218,22.1464,22.1861,578200.0
2015-01-05 15:00:00,27.9,28.01,27.89,28.0,1289800.0,22.1861,22.2736,22.1782,22.2657,1289800.0
2015-01-05 15:10:00,28.01,28.05,27.99,28.01,1134000.0,22.2736,22.3054,22.2577,22.2736,1134000.0
2015-01-05 15:20:00,28.0,28.02,27.97,27.99,1036600.0,22.2657,22.2816,22.2418,22.2577,1036600.0
2015-01-05 15:30:00,27.99,28.01,27.97,28.0,929600.0,22.2577,22.2736,22.2418,22.2657,929600.0
2015-01-05 15:40:00,28.0,28.01,27.93,27.99,1134000.0,22.2657,22.2736,22.21,22.2577,1134000.0
2015-01-05 15:50:00,27.99,28.05,27.98,27.99,2441200.0,22.2577,22.3054,22.2498,22.2577,2441200.0
2015-01-06 09:30:00,27.94,27.96,27.81,27.83,783200.0,22.218,22.2339,22.1146,22.1305,783200.0
2015-01-06 09:40:00,27.82,27.87,27.76,27.81,861800.0,22.1225,22.1623,22.0748,22.1146,861800.0
2015-01-06 09:50:00,27.81,27.88,27.77,27.86,384000.0,22.1146,22.1702,22.0828,22.1543,384000.0
2015-01-06 10:00:00,27.86,27.89,27.81,27.82,700600.0,22.1543,22.1782,22.1146,22.1225,700600.0
2015-01-06 10:10:00,27.81,27.93,27.79,27.91,461600.0,22.1146,22.21,22.0987,22.1941,461600.0
2015-01-06 10:20:00,27.91,27.97,27.9,27.95,348800.0,22.1941,22.2418,22.1861,22.2259,348800.0
2015-01-06 10:30:00,27.96,27.96,27.83,27.84,394000.0,22.2339,22.2339,22.1305,22.1384,394000.0
2015-01-06 10:40:00,27.84,27.85,27.75,27.78,366600.0,22.1384,22.1464,22.0669,22.0907,366600.0
2015-01-06 10:50:00,27.77,27.79,27.72,27.73,733000.0,22.0828,22.0987,22.043,22.051,733000.0
2015-01-06 11:00:00,27.73,27.73,27.61,27.73,893600.0,22.051,22.051,21.9555,22.051,893600.0
2015-01-06 11:10:00,27.73,27.74,27.68,27.7,572800.0,22.051,22.0589,22.0112,22.0271,572800.0
2015-01-06 11:20:00,27.69,27.69,27.59,27.6,442400.0,22.0192,22.0192,21.9396,21.9476,442400.0
2015-01-06 11:30:00,27.6,27.62,27.54,27.56,590400.0,21.9476,21.9635,21.8999,21.9158,590400.0
2015-01-06 11:40:00,27.55,27.58,27.52,27.58,415600.0,21.9078,21.9317,21.884,21.9317,415600.0
2015-01-06 11:50:00,27.58,27.6,27.52,27.57,522400.0,21.9317,21.9476,21.884,21.9237,522400.0
2015-01-06 12:00:00,27.57,27.58,27.43,27.47,1357800.0,21.9237,21.9317,21.8124,21.8442,1357800.0
2015-01-06 12:10:00,27.47,27.62,27.45,27.56,1147600.0,21.8442,21.9635,21.8283,21.9158,1147600.0
2015-01-06 12:20:00,27.56,27.59,27.53,27.57,845000.0,21.9158,21.9396,21.8919,21.9237,845000.0
2015-01-06 12:30:00,27.56,27.61,27.53,27.61,339200.0,21.9158,21.9555,21.8919,21.9555,339200.0
2015-01-06 12:40:00,27.61,27.67,27.61,27.63,787400.0,21.9555,22.0032,21.9555,21.9714,787400.0
2015-01-06 12:50:00,27.63,27.68,27.62,27.65,333200.0,21.9714,22.0112,21.9635,21.9873,333200.0
2015-01-06 13:00:00,27.65,27.65,27.52,27.52,454400.0,21.9873,21.9873,21.884,21.884,454400.0
2015-01-06 13:10:00,27.52,27.55,27.47,27.48,720000.0,21.884,21.9078,21.8442,21.8522,720000.0
2015-01-06 13:20:00,27.47,27.56,27.45,27.56,1124000.0,21.8442,21.9158,21.8283,21.9158,1124000.0
2015-01-06 13:30:00,27.55,27.6,27.52,27.57,403600.0,21.9078,21.9476,21.884,21.9237,403600.0
2015-01-06 13:40:00,27.56,27.56,27.5,27.54,474200.0,21.9158,21.9158,21.8681,21.8999,474200.0
2015-01-06 13:50:00,27.55,27.68,27.52,27.68,909800.0,21.9078,22.0112,21.884,22.0112,909800.0
2015-01-06 14:00:00,27.68,27.74,27.64,27.67,1050200.0,22.0112,22.0589,21.9794,22.0032,1050200.0
2015-01-06 14:10:00,27.66,27.67,27.53,27.58,468800.0,21.9953,22.0032,21.8919,21.9317,468800.0
2015-01-06 14:20:00,27.58,27.7,27.57,27.68,811000.0,21.9317,22.0271,21.9237,22.0112,811000.0
2015-01-06 14:30:00,27.68,27.74,27.65,27.74,514400.0,22.0112,22.0589,21.9873,22.0589,514400.0
2015-01-06 14:40:00,27.74,27.86,27.71,27.84,829200.0,22.0589,22.1543,22.0351,22.1384,829200.0
2015-01-06 14:50:00,27.84,27.84,27.77,27.79,522200.0,22.1384,22.1384,22.0828,22.0987,522200.0
2015-01-06 15:00:00,27.79,27.8,27.7,27.73,703000.0,22.0987,22.1066,22.0271,22.051,703000.0
2015-01-06 15:10:00,27.73,27.79,27.69,27.79,674200.0,22.051,22.0987,22.0192,22.0987,674200.0
2015-01-06 15:20:00,27.79,27.86,27.75,27.82,966800.0,22.0987,22.1543,22.0669,22.1225,966800.0
2015-01-06 15:30:00,27.82,27.85,27.7,27.71,1526600.0,22.1225,22.1464,22.0271,22.0351,1526600.0
2015-01-06 15:40:00,27.71,27.84,27.69,27.78,1328000.0,22.0351,22.1384,22.0192,22.0907,1328000.0
2015-01-06 15:50:00,27.78,27.79,27.6,27.61,2691200.0,22.0907,22.0987,21.9476,21.9555,2691200.0
2015-01-07 09:30:00,27.74,27.83,27.43,27.55,1265400.0,22.0589,22.1305,21.8124,21.9078,1265400.0
2015-01-07 09:40:00,27.55,27.67,27.53,27.67,763200.0,21.9078,22.0032,21.8919,22.0032,763200.0
2015-01-07 09:50:00,27.67,27.75,27.63,27.72,545600.0,22.0032,22.0669,21.9714,22.043,545600.0
2015-01-07 10:00:00,27.72,27.75,27.67,27.71,821000.0,22.043,22.0669,22.0032,22.0351,821000.0
2015-01-07 10:10:00,27.71,27.73,27.61,27.62,572600.0,22.0351,22.051,21.9555,21.9635,572600.0
2015-01-07 10:20:00,27.63,27.66,27.58,27.6,435400.0,21.9714,21.9953,21.9317,21.9476,435400.0
2015-01-07 10:30:00,27.6,27.61,27.5,27.5,531000.0,21.9476,21.9555,21.8681,21.8681,531000.0
2015-01-07 10:40:00,27.5,27.55,27.46,27.53,511800.0,21.8681,21.9078,21.8363,21.8919,511800.0
2015-01-07 10:50:00,27.53,27.59,27.53,27.56,564200.0,21.8919,21.9396,21.8919,21.9158,564200.0
2015-01-07 11:00:00,27.56,27.58,27.5,27.5,378400.0,21.9158,21.9317,21.8681,21.8681,378400.0
2015-01-07 11:10:00,27.5,27.52,27.4,27.42,429200.0,21.8681,21.884,21.7885,21.8044,429200.0
2015-01-07 11:20:00,27.42,27.46,27.39,27.41,685800.0,21.8044,21.8363,21.7806,21.7965,685800.0
2015-01-07 11:30:00,27.41,27.49,27.4,27.47,240000.0,21.7965,21.8601,21.7885,21.8442,240000.0
2015-01-07 11:40:00,27.46,27.51,27.45,27.5,224000.0,21.8363,21.876,21.8283,21.8681,224000.0
2015-01-07 11:50:00,27.51,27.6,27.5,27.58,313200.0,21.876,21.9476,21.8681,21.9317,313200.0
2015-01-07 12:00:00,27.59,27.65,27.54,27.6,340400.0,21.9396,21.9873,21.8999,21.9476,340400.0
2015-01-07 12:10:00,27.6,27.64,27.57,27.64,353200.0,21.9476,21.9794,21.9237,21.9794,353200.0
2015-01-07 12:20:00,27.64,27.73,27.63,27.72,528200.0,21.9794,22.051,21.9714,22.043,528200.0
2015-01-07 12:30:00,27.72,27.75,27.7,27.75,489200.0,22.043,22.0669,22.0271,22.0669,489200.0
2015-01-07 12:40:00,27.75,27.75,27.72,27.74,322200.0,22.0669,22.0669,22.043,22.0589,322200.0
2015-01-07 12:50:00,27.74,27.76,27.72,27.72,181800.0,22.0589,22.0748,22.043,22.043,181800.0
2015-01-07 13:00:00,27.72,27.74,27.63,27.64,275600.0,22.043,22.0589,21.9714,21.9794,275600.0
2015-01-07 13:10:00,27.63,27.72,27.63,27.7,207400.0,21.9714,22.043,21.9714,22.0271,207400.0
2015-01-07 13:20:00,27.71,27.71,27.58,27.6,285000.0,22.0351,22.0351,21.9317,21.9476,285000.0
2015-01-07 13:30:00,27.6,27.62,27.59,27.6,160000.0,21.9476,21.9635,21.9396,21.9476,160000.0
2015-01-07 13:40:00,27.6,27.68,27.6,27.68,158600.0,21.9476,22.0112,21.9476,22.0112,158600.0
2015-01-07 13:50:00,27.68,27.7,27.65,27.68,151400.0,22.0112,22.0271,21.9873,22.0112,151400.0
2015-01-07 14:00:00,27.68,27.73,27.61,27.68,549800.0,22.0112,22.051,21.9555,22.0112,549800.0
2015-01-07 14:10:00,27.68,27.71,27.59,27.61,397600.0,22.0112,22.0351,21.9396,21.9555,397600.0
2015-01-07 14:20:00,27.61,27.68,27.59,27.63,318000.0,21.9555,22.0112,21.9396,21.9714,318000.0
2015-01-07 14:30:00,27.62,27.68,27.61,27.63,274400.0,21.9635,22.0112,21.9555,21.9714,274400.0
2015-01-07 14:40:00,27.63,27.65,27.58,27.61,168600.0,21.9714,21.9873,21.9317,21.9555,168600.0
2015-01-07 14:50:00,27.61,27.61,27.52,27.55,366000.0,21.9555,21.9555,21.884,21.9078,366000.0
2015-01-07 15:00:00,27.55,27.61,27.53,27.6,422800.0,21.9078,21.9555,21.8919,21.9476,422800.0
2015-01-07 15:10:00,27.6,27.6,27.5,27.57,493200.0,21.9476,21.9476,21.8681,21.9237,493200.0
2015-01-07 15:20:00,27.56,27.58,27.52,27.56,479200.0,21.9158,21.9317,21.884,21.9158,479200.0
2015-01-07 15:30:00,27.56,27.58,27.52,27.53,637200.0,21.9158,21.9317,21.884,21.8919,637200.0
2015-01-07 15:40:00,27.53,27.59,27.52,27.57,909800.0,21.8919,21.9396,21.884,21.9237,909800.0
2015-01-07 15:50:00,27.57,27.62,27.56,27.59,1680400.0,21.9237,21.9635,21.9158,21.9396,1680400.0
2015-01-08 09:30:00,27.86,28.2,27.8,28.12,1181600.0,22.1543,22.4247,22.1066,22.3611,1181600.0
2015-01-08 09:40:00,28.13,28.42,28.13,28.41,1589600.0,22.369,22.5997,22.369,22.5917,1589600.0
2015-01-08 09:50:00,28.41,28.41,28.12,28.16,1061400.0,22.5917,22.5917,22.3611,22.3929,1061400.0
2015-01-08 10:00:00,28.16,28.2,28.11,28.15,878000.0,22.3929,22.4247,22.3531,22.3849,878000.0
2015-01-08 10:10:00,28.15,28.25,28.09,28.18,1120800.0,22.3849,22.4645,22.3372,22.4088,1120800.0
2015-01-08 10:20:00,28.18,28.25,28.16,28.2,683400.0,22.4088,22.4645,22.3929,22.4247,683400.0
2015-01-08 10:30:00,28.19,28.22,28.17,28.18,571600.0,22.4168,22.4406,22.4008,22.4088,571600.0
2015-01-08 10:40:00,28.18,28.26,28.15,28.24,561800.0,22.4088,22.4724,22.3849,22.4565,561800.0
2015-01-08 10:50:00,28.25,28.41,28.24,28.41,1068200.0,22.4645,22.5917,22.4565,22.5917,1068200.0
2015-01-08 11:00:00,28.41,28.47,28.4,28.44,660600.0,22.5917,22.6394,22.5837,22.6156,660600.0
2015-01-08 11:10:00,28.44,28.51,28.43,28.5,387800.0,22.6156,22.6712,22.6076,22.6633,387800.0
2015-01-08 11:20:00,28.5,28.53,28.44,28.48,669400.0,22.6633,22.6871,22.6156,22.6474,669400.0
2015-01-08 11:30:00,28.48,28.5,28.45,28.46,663600.0,22.6474,22.6633,22.6235,22.6315,663600.0
2015-01-08 11:40:00,28.46,28.49,28.43,28.49,368000.0,22.6315,22.6553,22.6076,22.6553,368000.0
2015-01-08 11:50:00,28.49,28.5,28.47,28.49,212400.0,22.6553,22.6633,22.6394,22.6553,212400.0
2015-01-08 12:00:00,28.49,28.5,28.42,28.43,301800.0,22.6553,22.6633,22.5997,22.6076,301800.0
2015-01-08 12:10:00,28.43,28.43,28.39,28.42,321400.0,22.6076,22.6076,22.5758,22.5997,321400.0
2015-01-08 12:20:00,28.42,28.43,28.38,28.41,236200.0,22.5997,22.6076,22.5678,22.5917,236200.0
2015-01-08 12:30:00,28.42,28.44,28.4,28.42,257800.0,22.5997,22.6156,22.5837,22.5997,257800.0
2015-01-08 12:40:00,28.42,28.43,28.4,28.43,182400.0,22.5997,22.6076,22.5837,22.6076,182400.0
2015-01-08 12:50:00,28.43,28.43,28.4,28.43,237400.0,22.6076,22.6076,22.5837,22.6076,237400.0
2015-01-08 13:00:00,28.43,28.52,28.42,28.5,401800.0,22.6076,22.6792,22.5997,22.6633,401800.0
2015-01-08 13:10:00,28.5,28.51,28.47,28.48,276200.0,22.6633,22.6712,22.6394,22.6474,276200.0
2015-01-08 13:20:00,28.48,28.51,28.46,28.48,202000.0,22.6474,22.6712,22.6315,22.6474,202000.0
2015-01-08 13:30:00,28.48,28.49,28.42,28.42,422800.0,22.6474,22.6553,22.5997,22.5997,422800.0
2015-01-08 13:40:00,28.42,28.43,28.39,28.4,176000.0,22.5997,22.6076,22.5758,22.5837,176000.0
2015-01-08 13:50:00,28.4,28.42,28.32,28.34,580800.0,22.5837,22.5997,22.5201,22.536,580800.0
2015-01-08 14:00:00,28.33,28.34,28.27,28.28,527400.0,22.5281,22.536,22.4804,22.4883,527400.0
2015-01-08 14:10:00,28.29,28.32,28.24,28.3,360800.0,22.4963,22.5201,22.4565,22.5042,360800.0
2015-01-08 14:20:00,28.31,28.35,28.29,28.32,401600.0,22.5122,22.544,22.4963,22.5201,401600.0
2015-01-08 14:30:00,28.33,28.33,28.28,28.32,431000.0,22.5281,22.5281,22.4883,22.5201,431000.0
2015-01-08 14:40:00,28.32,28.33,28.27,28.31,310400.0,22.5201,22.5281,22.4804,22.5122,310400.0
2015-01-08 14:50:00,28.32,28.33,28.3,28.32,261400.0,22.5201,22.5281,22.5042,22.5201,261400.0
2015-01-08 15:00:00,28.32,28.35,28.3,28.31,284600.0,22.5201,22.544,22.5042,22.5122,284600.0
2015-01-08 15:10:00,28.31,28.32,28.26,28.29,406400.0,22.5122,22.5201,22.4724,22.4963,406400.0
2015-01-08 15:20:00,28.29,28.33,28.28,28.32,299600.0,22.4963,22.5281,22.4883,22.5201,299600.0
2015-01-08 15:30:00,28.32,28.32,28.27,28.28,474600.0,22.5201,22.5201,22.4804,22.4883,474600.0
2015-01-08 15:40:00,28.28,28.28,28.2,28.2,744400.0,22.4883,22.4883,22.4247,22.4247,744400.0
2015-01-08 15:50:00,28.21,28.21,28.13,28.2,3184600.0,22.4327,22.4327,22.369,22.4247,3184600.0
2015-01-09 09:30:00,28.3,28.31,28.14,28.18,651200.0,22.5042,22.5122,22.377,22.4088,651200.0
2015-01-09 09:40:00,28.18,28.25,28.1,28.11,691400.0,22.4088,22.4645,22.3452,22.3531,691400.0
2015-01-09 09:50:00,28.11,28.15,28.04,28.13,516200.0,22.3531,22.3849,22.2975,22.369,516200.0
2015-01-09 10:00:00,28.14,28.24,28.11,28.22,700400.0,22.377,22.4565,22.3531,22.4406,700400.0
2015-01-09 10:10:00,28.22,28.29,28.21,28.25,754000.0,22.4406,22.4963,22.4327,22.4645,754000.0
2015-01-09 10:20:00,28.25,28.27,28.16,28.19,872400.0,22.4645,22.4804,22.3929,22.4168,872400.0
2015-01-09 10:30:00,28.19,28.2,28.09,28.14,423800.0,22.4168,22.4247,22.3372,22.377,423800.0
2015-01-09 10:40:00,28.14,28.22,28.07,28.17,428800.0,22.377,22.4406,22.3213,22.4008,428800.0
2015-01-09 10:50:00,28.17,28.23,28.15,28.18,494400.0,22.4008,22.4486,22.3849,22.4088,494400.0
2015-01-09 11:00:00,28.18,28.18,28.11,28.13,639200.0,22.4088,22.4088,22.3531,22.369,639200.0
2015-01-09 11:10:00,28.13,28.14,28.07,28.13,582000.0,22.369,22.377,22.3213,22.369,582000.0
2015-01-09 11:20:00,28.13,28.19,28.08,28.13,968600.0,22.369,22.4168,22.3293,22.369,968600.0
2015-01-09 11:30:00,28.12,28.22,28.08,28.2,302200.0,22.3611,22.4406,22.3293,22.4247,302200.0
2015-01-09 11:40:00,28.2,28.25,28.15,28.23,295400.0,22.4247,22.4645,22.3849,22.4486,295400.0
2015-01-09 11:50:00,28.23,28.27,28.19,28.27,276600.0,22.4486,22.4804,22.4168,22.4804,276600.0
2015-01-09 12:00:00,28.27,28.35,28.25,28.32,340400.0,22.4804,22.544,22.4645,22.5201,340400.0
2015-01-09 12:10:00,28.32,28.39,28.32,28.35,599800.0,22.5201,22.5758,22.5201,22.544,599800.0
2015-01-09 12:20:00,28.35,28.35,28.26,28.29,309400.0,22.544,22.544,22.4724,22.4963,309400.0
2015-01-09 12:30:00,28.29,28.3,28.2,28.22,495000.0,22.4963,22.5042,22.4247,22.4406,495000.0
2015-01-09 12:40:00,28.22,28.24,28.19,28.21,229000.0,22.4406,22.4565,22.4168,22.4327,229000.0
2015-01-09 12:50:00,28.21,28.22,28.11,28.12,237200.0,22.4327,22.4406,22.3531,22.3611,237200.0
2015-01-09 13:00:00,28.13,28.18,28.11,28.18,215200.0,22.369,22.4088,22.3531,22.4088,215200.0
2015-01-09 13:10:00,28.18,28.24,28.16,28.23,610600.0,22.4088,22.4565,22.3929,22.4486,610600.0
2015-01-09 13:20:00,28.24,28.25,28.18,28.19,169800.0,22.4565,22.4645,22.4088,22.4168,169800.0
2015-01-09 13:30:00,28.2,28.23,28.17,28.18,379000.0,22.4247,22.4486,22.4008,22.4088,379000.0
2015-01-09 13:40:00,28.18,28.24,28.16,28.24,309800.0,22.4088,22.4565,22.3929,22.4565,309800.0
2015-01-09 13:50:00,28.23,28.29,28.23,28.27,255000.0,22.4486,22.4963,22.4486,22.4804,255000.0
2015-01-09 14:00:00,28.26,28.27,28.21,28.23,356000.0,22.4724,22.4804,22.4327,22.4486,356000.0
2015-01-09 14:10:00,28.23,28.24,28.21,28.23,264800.0,22.4486,22.4565,22.4327,22.4486,264800.0
2015-01-09 14:20:00,28.23,28.23,28.18,28.2,285200.0,22.4486,22.4486,22.4088,22.4247,285200.0
2015-01-09 14:30:00,28.2,28.23,28.15,28.21,329800.0,22.4247,22.4486,22.3849,22.4327,329800.0
2015-01-09 14:40:00,28.21,28.23,28.14,28.16,283400.0,22.4327,22.4486,22.377,22.3929,283400.0
2015-01-09 14:50:00,28.16,28.21,28.14,28.18,244200.0,22.3929,22.4327,22.377,22.4088,244200.0
2015-01-09 15:00:00,28.17,28.24,28.17,28.23,348800.0,22.4008,22.4565,22.4008,22.4486,348800.0
2015-01-09 15:10:00,28.23,28.29,28.23,28.24,526400.0,22.4486,22.4963,22.4486,22.4565,526400.0
2015-01-09 15:20:00,28.24,28.25,28.16,28.18,493600.0,22.4565,22.4645,22.3929,22.4088,493600.0
2015-01-09 15:30:00,28.18,28.2,28.14,28.2,427800.0,22.4088,22.4247,22.377,22.4247,427800.0
2015-01-09 15:40:00,28.2,28.22,28.17,28.2,602600.0,22.4247,22.4406,22.4008,22.4247,602600.0
2015-01-09 15:50:00,28.2,28.2,28.13,28.15,1422600.0,22.4247,22.4247,22.369,22.3849,1422600.0
2015-01-12 09:30:00,28.12,28.36,28.03,28.04,422000.0,22.3611,22.5519,22.2895,22.2975,422000.0
2015-01-12 09:40:00,28.04,28.06,27.93,27.93,777800.0,22.2975,22.3134,22.21,22.21,777800.0
2015-01-12 09:50:00,27.93,28.05,27.89,28.01,1217200.0,22.21,22.3054,22.1782,22.2736,1217200.0
2015-01-12 10:00:00,28.02,28.02,27.93,27.97,667400.0,22.2816,22.2816,22.21,22.2418,667400.0
2015-01-12 10:10:00,27.97,28.02,27.92,28.01,449000.0,22.2418,22.2816,22.202,22.2736,449000.0
2015-01-12 10:20:00,28.02,28.02,27.91,27.93,348800.0,22.2816,22.2816,22.1941,22.21,348800.0
2015-01-12 10:30:00,27.93,28.03,27.93,28.03,415000.0,22.21,22.2895,22.21,22.2895,415000.0
2015-01-12 10:40:00,28.03,28.15,28.03,28.11,602600.0,22.2895,22.3849,22.2895,22.3531,602600.0
2015-01-12 10:50:00,28.11,28.13,28.03,28.1,522600.0,22.3531,22.369,22.2895,22.3452,522600.0
2015-01-12 11:00:00,28.1,28.11,28.08,28.08,229600.0,22.3452,22.3531,22.3293,22.3293,229600.0
2015-01-12 11:10:00,28.08,28.11,28.0,28.04,298600.0,22.3293,22.3531,22.2657,22.2975,298600.0
2015-01-12 11:20:00,28.04,28.07,27.98,28.0,420000.0,22.2975,22.3213,22.2498,22.2657,420000.0
2015-01-12 11:30:00,28.0,28.02,27.97,28.02,381400.0,22.2657,22.2816,22.2418,22.2816,381400.0
2015-01-12 11:40:00,28.02,28.04,28.0,28.01,523000.0,22.2816,22.2975,22.2657,22.2736,523000.0
2015-01-12 11:50:00,28.01,28.03,27.98,28.02,327200.0,22.2736,22.2895,22.2498,22.2816,327200.0
2015-01-12 12:00:00,28.02,28.06,28.01,28.02,248200.0,22.2816,22.3134,22.2736,22.2816,248200.0
2015-01-12 12:10:00,28.02,28.03,27.97,28.02,264800.0,22.2816,22.2895,22.2418,22.2816,264800.0
2015-01-12 12:20:00,28.03,28.07,28.0,28.02,167600.0,22.2895,22.3213,22.2657,22.2816,167600.0
2015-01-12 12:30:00,28.01,28.07,28.01,28.07,207000.0,22.2736,22.3213,22.2736,22.3213,207000.0
2015-01-12 12:40:00,28.07,28.07,27.98,27.99,237000.0,22.3213,22.3213,22.2498,22.2577,237000.0
2015-01-12 12:50:00,27.98,28.01,27.97,27.98,238400.0,22.2498,22.2736,22.2418,22.2498,238400.0
2015-01-12 13:00:00,27.99,28.02,27.96,27.99,339400.0,22.2577,22.2816,22.2339,22.2577,339400.0
2015-01-12 13:10:00,27.99,28.0,27.96,27.97,185200.0,22.2577,22.2657,22.2339,22.2418,185200.0
2015-01-12 13:20:00,27.97,27.98,27.91,27.95,234000.0,22.2418,22.2498,22.1941,22.2259,234000.0
2015-01-12 13:30:00,27.95,28.05,27.95,28.05,375600.0,22.2259,22.3054,22.2259,22.3054,375600.0
2015-01-12 13:40:00,28.05,28.11,28.03,28.09,387800.0,22.3054,22.3531,22.2895,22.3372,387800.0
2015-01-12 13:50:00,28.1,28.14,28.09,28.12,793200.0,22.3452,22.377,22.3372,22.3611,793200.0
2015-01-12 14:00:00,28.13,28.18,28.1,28.16,360200.0,22.369,22.4088,22.3452,22.3929,360200.0
2015-01-12 14:10:00,28.16,28.2,28.1,28.11,276600.0,22.3929,22.4247,22.3452,22.3531,276600.0
2015-01-12 14:20:00,28.11,28.15,28.07,28.1,348400.0,22.3531,22.3849,22.3213,22.3452,348400.0
2015-01-12 14:30:00,28.1,28.1,28.0,28.02,381000.0,22.3452,22.3452,22.2657,22.2816,381000.0
2015-01-12 14:40:00,28.02,28.09,28.02,28.08,310400.0,22.2816,22.3372,22.2816,22.3293,310400.0
2015-01-12 14:50:00,28.08,28.09,28.02,28.06,366200.0,22.3293,22.3372,22.2816,22.3134,366200.0
2015-01-12 15:00:00,28.06,28.09,28.03,28.05,310800.0,22.3134,22.3372,22.2895,22.3054,310800.0
2015-01-12 15:10:00,28.05,28.11,28.04,28.08,447400.0,22.3054,22.3531,22.2975,22.3293,447400.0
2015-01-12 15:20:00,28.09,28.09,28.02,28.04,527200.0,22.3372,22.3372,22.2816,22.2975,527200.0
2015-01-12 15:30:00,28.04,28.07,27.98,28.03,589000.0,22.2975,22.3213,22.2498,22.2895,589000.0
2015-01-12 15:40:00,28.03,28.18,28.03,28.15,980400.0,22.2895,22.4088,22.2895,22.3849,980400.0
2015-01-12 15:50:00,28.16,28.16,28.06,28.09,1398800.0,22.3929,22.3929,22.3134,22.3372,1398800.0
2015-01-13 09:30:00,28.42,28.6,28.28,28.56,886000.0,22.5997,22.7428,22.4883,22.711,886000.0
2015-01-13 09:40:00,28.57,28.72,28.56,28.68,1589000.0,22.7189,22.8382,22.711,22.8064,1589000.0
2015-01-13 09:50:00,28.68,28.73,28.59,28.65,1280800.0,22.8064,22.8462,22.7348,22.7825,1280800.0
2015-01-13 10:00:00,28.65,28.72,28.65,28.67,829400.0,22.7825,22.8382,22.7825,22.7985,829400.0
2015-01-13 10:10:00,28.67,28.78,28.66,28.75,857000.0,22.7985,22.8859,22.7905,22.8621,857000.0
2015-01-13 10:20:00,28.75,28.89,28.74,28.84,1037000.0,22.8621,22.9734,22.8541,22.9336,1037000.0
2015-01-13 10:30:00,28.84,28.85,28.77,28.81,764000.0,22.9336,22.9416,22.878,22.9098,764000.0
2015-01-13 10:40:00,28.81,28.91,28.81,28.9,971600.0,22.9098,22.9893,22.9098,22.9813,971600.0
2015-01-13 10:50:00,28.9,28.98,28.88,28.91,740800.0,22.9813,23.045,22.9654,22.9893,740800.0
2015-01-13 11:00:00,28.91,28.96,28.88,28.92,507600.0,22.9893,23.0291,22.9654,22.9973,507600.0
2015-01-13 11:10:00,28.92,28.96,28.88,28.89,489800.0,22.9973,23.0291,22.9654,22.9734,489800.0
2015-01-13 11:20:00,28.9,28.93,28.86,28.93,605400.0,22.9813,23.0052,22.9495,23.0052,605400.0
2015-01-13 11:30:00,28.93,28.95,28.88,28.89,515600.0,23.0052,23.0211,22.9654,22.9734,515600.0
2015-01-13 11:40:00,28.89,28.89,28.81,28.88,417600.0,22.9734,22.9734,22.9098,22.9654,417600.0
2015-01-13 11:50:00,28.88,28.89,28.77,28.79,381800.0,22.9654,22.9734,22.878,22.8939,381800.0
2015-01-13 12:00:00,28.79,28.81,28.74,28.78,303400.0,22.8939,22.9098,22.8541,22.8859,303400.0
2015-01-13 12:10:00,28.78,28.79,28.75,28.76,205400.0,22.8859,22.8939,22.8621,22.87,205400.0
2015-01-13 12:20:00,28.75,28.77,28.67,28.71,499600.0,22.8621,22.878,22.7985,22.8303,499600.0
2015-01-13 12:30:00,28.71,28.72,28.68,28.71,325400.0,22.8303,22.8382,22.8064,22.8303,325400.0
2015-01-13 12:40:00,28.71,28.71,28.65,28.7,669400.0,22.8303,22.8303,22.7825,22.8223,669400.0
2015-01-13 12:50:00,28.7,28.71,28.65,28.68,250600.0,22.8223,22.8303,22.7825,22.8064,250600.0
2015-01-13 13:00:00,28.68,28.71,28.65,28.65,226600.0,22.8064,22.8303,22.7825,22.7825,226600.0
2015-01-13 13:10:00,28.65,28.67,28.61,28.62,479600.0,22.7825,22.7985,22.7507,22.7587,479600.0
2015-01-13 13:20:00,28.62,28.62,28.44,28.5,379400.0,22.7587,22.7587,22.6156,22.6633,379400.0
2015-01-13 13:30:00,28.5,28.52,28.42,28.42,662400.0,22.6633,22.6792,22.5997,22.5997,662400.0
2015-01-13 13:40:00,28.42,28.48,28.42,28.47,595800.0,22.5997,22.6474,22.5997,22.6394,595800.0
2015-01-13 13:50:00,28.47,28.48,28.28,28.36,741800.0,22.6394,22.6474,22.4883,22.5519,741800.0
2015-01-13 14:00:00,28.36,28.36,28.28,28.32,809400.0,22.5519,22.5519,22.4883,22.5201,809400.0
2015-01-13 14:10:00,28.32,28.34,28.22,28.31,954200.0,22.5201,22.536,22.4406,22.5122,954200.0
2015-01-13 14:20:00,28.31,28.39,28.27,28.37,525600.0,22.5122,22.5758,22.4804,22.5599,525600.0
2015-01-13 14:30:00,28.37,28.42,28.36,28.39,641400.0,22.5599,22.5997,22.5519,22.5758,641400.0
2015-01-13 14:40:00,28.4,28.42,28.33,28.34,730600.0,22.5837,22.5997,22.5281,22.536,730600.0
2015-01-13 14:50:00,28.34,28.4,28.31,28.32,1082400.0,22.536,22.5837,22.5122,22.5201,1082400.0
2015-01-13 15:00:00,28.32,28.34,28.25,28.26,470200.0,22.5201,22.536,22.4645,22.4724,470200.0
2015-01-13 15:10:00,28.25,28.41,28.25,28.36,426400.0,22.4645,22.5917,22.4645,22.5519,426400.0
2015-01-13 15:20:00,28.36,28.4,28.29,28.31,367200.0,22.5519,22.5837,22.4963,22.5122,367200.0
2015-01-13 15:30:00,28.31,28.48,28.3,28.48,1074600.0,22.5122,22.6474,22.5042,22.6474,1074600.0
2015-01-13 15:40:00,28.48,28.5,28.4,28.41,1256000.0,22.6474,22.6633,22.5837,22.5917,1256000.0
2015-01-13 15:50:00,28.41,28.45,28.37,28.42,2166200.0,22.5917,22.6235,22.5599,22.5997,2166200.0
2015-01-14 09:30:00,27.92,28.14,27.7,27.9,3147000.0,22.202,22.377,22.0271,22.1861,3147000.0
2015-01-14 09:40:00,27.9,28.08,27.83,27.98,1995000.0,22.1861,22.3293,22.1305,22.2498,1995000.0
2015-01-14 09:50:00,27.98,27.98,27.81,27.88,1440600.0,22.2498,22.2498,22.1146,22.1702,1440600.0
2015-01-14 10:00:00,27.88,28.04,27.85,28.0,1177800.0,22.1702,22.2975,22.1464,22.2657,1177800.0
2015-01-14 10:10:00,28.0,28.05,27.87,27.89,4966200.0,22.2657,22.3054,22.1623,22.1782,4966200.0
2015-01-14 10:20:00,27.89,27.98,27.88,27.91,864000.0,22.1782,22.2498,22.1702,22.1941,864000.0
2015-01-14 10:30:00,27.91,27.93,27.8,27.8,833200.0,22.1941,22.21,22.1066,22.1066,833200.0
2015-01-14 10:40:00,27.8,28.0,27.79,28.0,1145800.0,22.1066,22.2657,22.0987,22.2657,1145800.0
2015-01-14 10:50:00,28.0,28.06,27.97,28.0,921800.0,22.2657,22.3134,22.2418,22.2657,921800.0
2015-01-14 11:00:00,28.01,28.01,27.88,27.9,530400.0,22.2736,22.2736,22.1702,22.1861,530400.0
2015-01-14 11:10:00,27.91,27.95,27.87,27.88,644800.0,22.1941,22.2259,22.1623,22.1702,644800.0
2015-01-14 11:20:00,27.87,27.91,27.83,27.84,417000.0,22.1623,22.1941,22.1305,22.1384,417000.0
2015-01-14 11:30:00,27.84,27.87,27.81,27.87,523600.0,22.1384,22.1623,22.1146,22.1623,523600.0
2015-01-14 11:40:00,27.88,27.96,27.88,27.93,410200.0,22.1702,22.2339,22.1702,22.21,410200.0
2015-01-14 11:50:00,27.93,27.96,27.83,27.86,372800.0,22.21,22.2339,22.1305,22.1543,372800.0
2015-01-14 12:00:00,27.86,27.92,27.81,27.81,499800.0,22.1543,22.202,22.1146,22.1146,499800.0
2015-01-14 12:10:00,27.81,27.83,27.77,27.79,532800.0,22.1146,22.1305,22.0828,22.0987,532800.0
2015-01-14 12:20:00,27.78,27.8,27.75,27.79,554600.0,22.0907,22.1066,22.0669,22.0987,554600.0
2015-01-14 12:30:00,27.79,27.8,27.74,27.74,337000.0,22.0987,22.1066,22.0589,22.0589,337000.0
2015-01-14 12:40:00,27.75,27.78,27.64,27.66,561000.0,22.0669,22.0907,21.9794,21.9953,561000.0
2015-01-14 12:50:00,27.66,27.67,27.57,27.58,616800.0,21.9953,22.0032,21.9237,21.9317,616800.0
2015-01-14 13:00:00,27.57,27.7,27.57,27.68,1070600.0,21.9237,22.0271,21.9237,22.0112,1070600.0
2015-01-14 13:10:00,27.69,27.7,27.56,27.64,948400.0,22.0192,22.0271,21.9158,21.9794,948400.0
2015-01-14 13:20:00,27.65,27.65,27.61,27.62,860000.0,21.9873,21.9873,21.9555,21.9635,860000.0
2015-01-14 13:30:00,27.62,27.62,27.59,27.6,1279600.0,21.9635,21.9635,21.9396,21.9476,1279600.0
2015-01-14 13:40:00,27.6,27.6,27.5,27.53,964400.0,21.9476,21.9476,21.8681,21.8919,964400.0
2015-01-14 13:50:00,27.53,27.59,27.5,27.59,1028400.0,21.8919,21.9396,21.8681,21.9396,1028400.0
2015-01-14 14:00:00,27.59,27.72,27.59,27.72,743400.0,21.9396,22.043,21.9396,22.043,743400.0
2015-01-14 14:10:00,27.71,27.83,27.7,27.82,792000.0,22.0351,22.1305,22.0271,22.1225,792000.0
2015-01-14 14:20:00,27.82,27.86,27.78,27.85,1395200.0,22.1225,22.1543,22.0907,22.1464,1395200.0
2015-01-14 14:30:00,27.85,27.93,27.81,27.83,1061400.0,22.1464,22.21,22.1146,22.1305,1061400.0
2015-01-14 14:40:00,27.83,27.85,27.79,27.81,912800.0,22.1305,22.1464,22.0987,22.1146,912800.0
2015-01-14 14:50:00,27.81,27.81,27.72,27.75,826600.0,22.1146,22.1146,22.043,22.0669,826600.0
2015-01-14 15:00:00,27.75,27.86,27.75,27.82,559200.0,22.0669,22.1543,22.0669,22.1225,559200.0
2015-01-14 15:10:00,27.82,27.93,27.77,27.9,1203000.0,22.1225,22.21,22.0828,22.1861,1203000.0
2015-01-14 15:20:00,27.9,27.95,27.84,27.86,1126400.0,22.1861,22.2259,22.1384,22.1543,1126400.0
2015-01-14 15:30:00,27.86,27.92,27.83,27.86,1340400.0,22.1543,22.202,22.1305,22.1543,1340400.0
2015-01-14 15:40:00,27.86,27.92,27.85,27.91,1707600.0,22.1543,22.202,22.1464,22.1941,1707600.0
2015-01-14 15:50:00,27.91,27.95,27.89,27.91,2642800.0,22.1941,22.2259,22.1782,22.1941,2642800.0
2015-01-15 09:30:00,28.0,28.1,27.88,27.93,948800.0,22.2657,22.3452,22.1702,22.21,948800.0
2015-01-15 09:40:00,27.93,28.01,27.86,27.88,1209800.0,22.21,22.2736,22.1543,22.1702,1209800.0
2015-01-15 09:50:00,27.88,27.98,27.83,27.91,857800.0,22.1702,22.2498,22.1305,22.1941,857800.0
2015-01-15 10:00:00,27.91,27.98,27.85,27.93,1569800.0,22.1941,22.2498,22.1464,22.21,1569800.0
2015-01-15 10:10:00,27.93,28.09,27.93,28.09,760000.0,22.21,22.3372,22.21,22.3372,760000.0
2015-01-15 10:20:00,28.1,28.18,28.04,28.18,1124600.0,22.3452,22.4088,22.2975,22.4088,1124600.0
2015-01-15 10:30:00,28.18,28.22,28.1,28.15,1228200.0,22.4088,22.4406,22.3452,22.3849,1228200.0
2015-01-15 10:40:00,28.15,28.16,27.99,28.02,1058600.0,22.3849,22.3929,22.2577,22.2816,1058600.0
2015-01-15 10:50:00,28.01,28.04,27.93,27.95,495600.0,22.2736,22.2975,22.21,22.2259,495600.0
2015-01-15 11:00:00,27.95,27.96,27.9,27.93,523200.0,22.2259,22.2339,22.1861,22.21,523200.0
2015-01-15 11:10:00,27.93,27.95,27.86,27.89,825000.0,22.21,22.2259,22.1543,22.1782,825000.0
2015-01-15 11:20:00,27.89,27.89,27.8,27.82,554400.0,22.1782,22.1782,22.1066,22.1225,554400.0
2015-01-15 11:30:00,27.82,27.89,27.8,27.81,831600.0,22.1225,22.1782,22.1066,22.1146,831600.0
2015-01-15 11:40:00,27.81,27.96,27.8,27.91,918200.0,22.1146,22.2339,22.1066,22.1941,918200.0
2015-01-15 11:50:00,27.91,27.92,27.84,27.86,253400.0,22.1941,22.202,22.1384,22.1543,253400.0
2015-01-15 12:00:00,27.86,27.93,27.85,27.89,325000.0,22.1543,22.21,22.1464,22.1782,325000.0
2015-01-15 12:10:00,27.89,27.93,27.86,27.86,398000.0,22.1782,22.21,22.1543,22.1543,398000.0
2015-01-15 12:20:00,27.86,27.89,27.83,27.86,513400.0,22.1543,22.1782,22.1305,22.1543,513400.0
2015-01-15 12:30:00,27.86,27.86,27.76,27.78,1250600.0,22.1543,22.1543,22.0748,22.0907,1250600.0
2015-01-15 12:40:00,27.78,27.81,27.72,27.8,672000.0,22.0907,22.1146,22.043,22.1066,672000.0
2015-01-15 12:50:00,27.79,27.81,27.75,27.8,190600.0,22.0987,22.1146,22.0669,22.1066,190600.0
2015-01-15 13:00:00,27.8,27.92,27.75,27.88,265600.0,22.1066,22.202,22.0669,22.1702,265600.0
2015-01-15 13:10:00,27.88,27.95,27.88,27.91,277400.0,22.1702,22.2259,22.1702,22.1941,277400.0
2015-01-15 13:20:00,27.91,27.92,27.82,27.83,247800.0,22.1941,22.202,22.1225,22.1305,247800.0
2015-01-15 13:30:00,27.83,27.86,27.8,27.84,366200.0,22.1305,22.1543,22.1066,22.1384,366200.0
2015-01-15 13:40:00,27.84,27.88,27.82,27.86,271800.0,22.1384,22.1702,22.1225,22.1543,271800.0
2015-01-15 13:50:00,27.86,27.94,27.84,27.84,285600.0,22.1543,22.218,22.1384,22.1384,285600.0
2015-01-15 14:00:00,27.85,27.9,27.82,27.88,328200.0,22.1464,22.1861,22.1225,22.1702,328200.0
2015-01-15 14:10:00,27.88,27.93,27.86,27.93,230000.0,22.1702,22.21,22.1543,22.21,230000.0
2015-01-15 14:20:00,27.93,27.94,27.89,27.92,207000.0,22.21,22.218,22.1782,22.202,207000.0
2015-01-15 14:30:00,27.92,28.0,27.89,28.0,380200.0,22.202,22.2657,22.1782,22.2657,380200.0
2015-01-15 14:40:00,28.0,28.02,27.96,27.97,288000.0,22.2657,22.2816,22.2339,22.2418,288000.0
2015-01-15 14:50:00,27.98,28.09,27.96,28.04,357400.0,22.2498,22.3372,22.2339,22.2975,357400.0
2015-01-15 15:00:00,28.04,28.07,27.99,27.99,423000.0,22.2975,22.3213,22.2577,22.2577,423000.0
2015-01-15 15:10:00,27.99,27.99,27.92,27.96,533400.0,22.2577,22.2577,22.202,22.2339,533400.0
2015-01-15 15:20:00,27.96,28.06,27.93,28.03,700000.0,22.2339,22.3134,22.21,22.2895,700000.0
2015-01-15 15:30:00,28.03,28.07,27.99,28.02,588400.0,22.2895,22.3213,22.2577,22.2816,588400.0
2015-01-15 15:40:00,28.02,28.06,27.99,28.02,743600.0,22.2816,22.3134,22.2577,22.2816,743600.0
2015-01-15 15:50:00,28.02,28.02,27.91,28.0,3364400.0,22.2816,22.2816,22.1941,22.2657,3364400.0
2015-01-16 09:30:00,27.91,28.05,27.82,28.0,2367600.0,22.1941,22.3054,22.1225,22.2657,2367600.0
2015-01-16 09:40:00,28.0,28.03,27.95,28.0,886200.0,22.2657,22.2895,22.2259,22.2657,886200.0
2015-01-16 09:50:00,28.01,28.03,27.9,27.91,1143200.0,22.2736,22.2895,22.1861,22.1941,1143200.0
2015-01-16 10:00:00,27.91,28.03,27.91,27.93,1237000.0,22.1941,22.2895,22.1941,22.21,1237000.0
2015-01-16 10:10:00,27.94,28.05,27.9,28.03,827600.0,22.218,22.3054,22.1861,22.2895,827600.0
2015-01-16 10:20:00,28.03,28.12,28.0,28.07,500800.0,22.2895,22.3611,22.2657,22.3213,500800.0
2015-01-16 10:30:00,28.07,28.15,28.04,28.14,358600.0,22.3213,22.3849,22.2975,22.377,358600.0
2015-01-16 10:40:00,28.14,28.14,28.02,28.07,619200.0,22.377,22.377,22.2816,22.3213,619200.0
2015-01-16 10:50:00,28.07,28.19,28.07,28.16,675800.0,22.3213,22.4168,22.3213,22.3929,675800.0
2015-01-16 11:00:00,28.16,28.21,28.12,28.18,382800.0,22.3929,22.4327,22.3611,22.4088,382800.0
2015-01-16 11:10:00,28.18,28.21,28.11,28.18,487200.0,22.4088,22.4327,22.3531,22.4088,487200.0
2015-01-16 11:20:00,28.17,28.18,28.11,28.14,261800.0,22.4008,22.4088,22.3531,22.377,261800.0
2015-01-16 11:30:00,28.14,28.19,28.12,28.18,342800.0,22.377,22.4168,22.3611,22.4088,342800.0
2015-01-16 11:40:00,28.18,28.23,28.16,28.17,391400.0,22.4088,22.4486,22.3929,22.4008,391400.0
2015-01-16 11:50:00,28.16,28.18,28.13,28.18,205200.0,22.3929,22.4088,22.369,22.4088,205200.0
2015-01-16 12:00:00,28.18,28.23,28.18,28.2,255400.0,22.4088,22.4486,22.4088,22.4247,255400.0
2015-01-16 12:10:00,28.2,28.26,28.19,28.25,233400.0,22.4247,22.4724,22.4168,22.4645,233400.0
2015-01-16 12:20:00,28.25,28.27,28.23,28.24,336600.0,22.4645,22.4804,22.4486,22.4565,336600.0
2015-01-16 12:30:00,28.25,28.25,28.23,28.25,813800.0,22.4645,22.4645,22.4486,22.4645,813800.0
2015-01-16 12:40:00,28.25,28.34,28.25,28.34,266200.0,22.4645,22.536,22.4645,22.536,266200.0
2015-01-16 12:50:00,28.34,28.38,28.34,28.35,374800.0,22.536,22.5678,22.536,22.544,374800.0
2015-01-16 13:00:00,28.34,28.35,28.26,28.29,449400.0,22.536,22.544,22.4724,22.4963,449400.0
2015-01-16 13:10:00,28.29,28.29,28.22,28.22,327400.0,22.4963,22.4963,22.4406,22.4406,327400.0
2015-01-16 13:20:00,28.23,28.25,28.15,28.2,739000.0,22.4486,22.4645,22.3849,22.4247,739000.0
2015-01-16 13:30:00,28.2,28.24,28.16,28.22,804200.0,22.4247,22.4565,22.3929,22.4406,804200.0
2015-01-16 13:40:00,28.22,28.3,28.21,28.29,536400.0,22.4406,22.5042,22.4327,22.4963,536400.0
2015-01-16 13:50:00,28.29,28.34,28.28,28.3,227800.0,22.4963,22.536,22.4883,22.5042,227800.0
2015-01-16 14:00:00,28.3,28.31,28.24,28.24,275400.0,22.5042,22.5122,22.4565,22.4565,275400.0
2015-01-16 14:10:00,28.24,28.24,28.18,28.21,480800.0,22.4565,22.4565,22.4088,22.4327,480800.0
2015-01-16 14:20:00,28.2,28.21,28.16,28.18,366200.0,22.4247,22.4327,22.3929,22.4088,366200.0
2015-01-16 14:30:00,28.18,28.18,28.15,28.18,407400.0,22.4088,22.4088,22.3849,22.4088,407400.0
2015-01-16 14:40:00,28.17,28.23,28.16,28.22,344200.0,22.4008,22.4486,22.3929,22.4406,344200.0
2015-01-16 14:50:00,28.23,28.27,28.22,28.25,483600.0,22.4486,22.4804,22.4406,22.4645,483600.0
2015-01-16 15:00:00,28.25,28.25,28.23,28.24,561400.0,22.4645,22.4645,22.4486,22.4565,561400.0
2015-01-16 15:10:00,28.23,28.27,28.2,28.25,337600.0,22.4486,22.4804,22.4247,22.4645,337600.0
2015-01-16 15:20:00,28.25,28.3,28.25,28.29,554800.0,22.4645,22.5042,22.4645,22.4963,554800.0
2015-01-16 15:30:00,28.29,28.34,28.27,28.33,700400.0,22.4963,22.536,22.4804,22.5281,700400.0
2015-01-16 15:40:00,28.34,28.37,28.31,28.35,845600.0,22.536,22.5599,22.5122,22.544,845600.0
2015-01-16 15:50:00,28.35,28.49,28.35,28.36,2817400.0,22.544,22.6553,22.544,22.5519,2817400.0
2015-01-20 09:30:00,28.32,28.38,28.06,28.06,2146200.0,22.5201,22.5678,22.3134,22.3134,2146200.0
2015-01-20 09:40:00,28.06,28.15,28.02,28.05,1096800.0,22.3134,22.3849,22.2816,22.3054,1096800.0
2015-01-20 09:50:00,28.05,28.06,28.01,28.05,1696600.0,22.3054,22.3134,22.2736,22.3054,1696600.0
2015-01-20 10:00:00,28.06,28.06,28.0,28.03,834600.0,22.3134,22.3134,22.2657,22.2895,834600.0
2015-01-20 10:10:00,28.03,28.04,27.89,27.93,550200.0,22.2895,22.2975,22.1782,22.21,550200.0
2015-01-20 10:20:00,27.94,28.06,27.94,28.02,320200.0,22.218,22.3134,22.218,22.2816,320200.0
2015-01-20 10:30:00,28.02,28.04,27.97,28.03,720600.0,22.2816,22.2975,22.2418,22.2895,720600.0
2015-01-20 10:40:00,28.03,28.03,27.91,27.92,578200.0,22.2895,22.2895,22.1941,22.202,578200.0
2015-01-20 10:50:00,27.92,27.93,27.89,27.92,394400.0,22.202,22.21,22.1782,22.202,394400.0
2015-01-20 11:00:00,27.92,27.95,27.89,27.92,384200.0,22.202,22.2259,22.1782,22.202,384200.0
2015-01-20 11:10:00,27.93,27.93,27.87,27.91,285800.0,22.21,22.21,22.1623,22.1941,285800.0
2015-01-20 11:20:00,27.91,27.93,27.88,27.9,481200.0,22.1941,22.21,22.1702,22.1861,481200.0
2015-01-20 11:30:00,27.9,27.92,27.88,27.9,390800.0,22.1861,22.202,22.1702,22.1861,390800.0
2015-01-20 11:40:00,27.9,27.9,27.78,27.79,420200.0,22.1861,22.1861,22.0907,22.0987,420200.0
2015-01-20 11:50:00,27.79,27.86,27.78,27.85,715800.0,22.0987,22.1543,22.0907,22.1464,715800.0
2015-01-20 12:00:00,27.85,27.86,27.8,27.85,210600.0,22.1464,22.1543,22.1066,22.1464,210600.0
2015-01-20 12:10:00,27.85,27.87,27.81,27.82,258200.0,22.1464,22.1623,22.1146,22.1225,258200.0
2015-01-20 12:20:00,27.82,27.83,27.79,27.8,382600.0,22.1225,22.1305,22.0987,22.1066,382600.0
2015-01-20 12:30:00,27.8,27.81,27.77,27.81,479000.0,22.1066,22.1146,22.0828,22.1146,479000.0
2015-01-20 12:40:00,27.81,27.83,27.8,27.8,373400.0,22.1146,22.1305,22.1066,22.1066,373400.0
2015-01-20 12:50:00,27.8,27.81,27.77,27.78,258400.0,22.1066,22.1146,22.0828,22.0907,258400.0
2015-01-20 13:00:00,27.78,27.81,27.73,27.75,321800.0,22.0907,22.1146,22.051,22.0669,321800.0
2015-01-20 13:10:00,27.75,27.83,27.74,27.83,409800.0,22.0669,22.1305,22.0589,22.1305,409800.0
2015-01-20 13:20:00,27.83,27.93,27.83,27.9,588400.0,22.1305,22.21,22.1305,22.1861,588400.0
2015-01-20 13:30:00,27.9,27.92,27.87,27.9,351200.0,22.1861,22.202,22.1623,22.1861,351200.0
2015-01-20 13:40:00,27.9,27.9,27.82,27.82,304800.0,22.1861,22.1861,22.1225,22.1225,304800.0
2015-01-20 13:50:00,27.82,27.83,27.8,27.82,306000.0,22.1225,22.1305,22.1066,22.1225,306000.0
2015-01-20 14:00:00,27.82,27.89,27.81,27.86,287400.0,22.1225,22.1782,22.1146,22.1543,287400.0
2015-01-20 14:10:00,27.86,27.86,27.83,27.83,229000.0,22.1543,22.1543,22.1305,22.1305,229000.0
2015-01-20 14:20:00,27.83,27.84,27.79,27.81,249600.0,22.1305,22.1384,22.0987,22.1146,249600.0
2015-01-20 14:30:00,27.81,27.89,27.81,27.88,272800.0,22.1146,22.1782,22.1146,22.1702,272800.0
2015-01-20 14:40:00,27.87,27.91,27.87,27.89,739800.0,22.1623,22.1941,22.1623,22.1782,739800.0
2015-01-20 14:50:00,27.89,27.9,27.85,27.9,517400.0,22.1782,22.1861,22.1464,22.1861,517400.0
2015-01-20 15:00:00,27.9,27.94,27.89,27.93,400000.0,22.1861,22.218,22.1782,22.21,400000.0
2015-01-20 15:10:00,27.93,27.95,27.9,27.95,430000.0,22.21,22.2259,22.1861,22.2259,430000.0
2015-01-20 15:20:00,27.95,27.95,27.9,27.92,444000.0,22.2259,22.2259,22.1861,22.202,444000.0
2015-01-20 15:30:00,27.92,27.93,27.86,27.92,866400.0,22.202,22.21,22.1543,22.202,866400.0
2015-01-20 15:40:00,27.92,27.96,27.91,27.93,839400.0,22.202,22.2339,22.1941,22.21,839400.0
2015-01-20 15:50:00,27.93,27.95,27.89,27.9,1515000.0,22.21,22.2259,22.1782,22.1861,1515000.0
2015-01-21 09:30:00,27.71,27.95,27.71,27.93,1606000.0,22.0351,22.2259,22.0351,22.21,1606000.0
2015-01-21 09:40:00,27.93,28.02,27.78,27.8,1380400.0,22.21,22.2816,22.0907,22.1066,1380400.0
2015-01-21 09:50:00,27.8,27.84,27.68,27.73,1111800.0,22.1066,22.1384,22.0112,22.051,1111800.0
2015-01-21 10:00:00,27.73,27.79,27.65,27.67,1103000.0,22.051,22.0987,21.9873,22.0032,1103000.0
2015-01-21 10:10:00,27.67,27.69,27.59,27.64,903600.0,22.0032,22.0192,21.9396,21.9794,903600.0
2015-01-21 10:20:00,27.65,27.71,27.62,27.65,632200.0,21.9873,22.0351,21.9635,21.9873,632200.0
2015-01-21 10:30:00,27.65,27.71,27.64,27.67,503600.0,21.9873,22.0351,21.9794,22.0032,503600.0
2015-01-21 10:40:00,27.67,27.82,27.67,27.82,440200.0,22.0032,22.1225,22.0032,22.1225,440200.0
2015-01-21 10:50:00,27.82,27.9,27.81,27.9,531200.0,22.1225,22.1861,22.1146,22.1861,531200.0
2015-01-21 11:00:00,27.9,27.93,27.88,27.93,450200.0,22.1861,22.21,22.1702,22.21,450200.0
2015-01-21 11:10:00,27.93,27.93,27.82,27.86,562600.0,22.21,22.21,22.1225,22.1543,562600.0
2015-01-21 11:20:00,27.86,27.86,27.79,27.85,342200.0,22.1543,22.1543,22.0987,22.1464,342200.0
2015-01-21 11:30:00,27.85,27.89,27.82,27.82,399400.0,22.1464,22.1782,22.1225,22.1225,399400.0
2015-01-21 11:40:00,27.82,27.86,27.78,27.84,545200.0,22.1225,22.1543,22.0907,22.1384,545200.0
2015-01-21 11:50:00,27.84,27.93,27.84,27.91,347000.0,22.1384,22.21,22.1384,22.1941,347000.0
2015-01-21 12:00:00,27.91,27.92,27.83,27.84,404600.0,22.1941,22.202,22.1305,22.1384,404600.0
2015-01-21 12:10:00,27.84,27.92,27.84,27.89,360400.0,22.1384,22.202,22.1384,22.1782,360400.0
2015-01-21 12:20:00,27.89,27.95,27.88,27.9,268000.0,22.1782,22.2259,22.1702,22.1861,268000.0
2015-01-21 12:30:00,27.9,27.91,27.83,27.83,356200.0,22.1861,22.1941,22.1305,22.1305,356200.0
2015-01-21 12:40:00,27.83,27.91,27.83,27.86,335200.0,22.1305,22.1941,22.1305,22.1543,335200.0
2015-01-21 12:50:00,27.86,27.9,27.76,27.86,481800.0,22.1543,22.1861,22.0748,22.1543,481800.0
2015-01-21 13:00:00,27.86,27.93,27.83,27.92,497200.0,22.1543,22.21,22.1305,22.202,497200.0
2015-01-21 13:10:00,27.92,27.93,27.88,27.91,236000.0,22.202,22.21,22.1702,22.1941,236000.0
2015-01-21 13:20:00,27.91,27.93,27.79,27.8,406000.0,22.1941,22.21,22.0987,22.1066,406000.0
2015-01-21 13:30:00,27.81,27.84,27.74,27.84,445200.0,22.1146,22.1384,22.0589,22.1384,445200.0
2015-01-21 13:40:00,27.84,27.84,27.78,27.79,277200.0,22.1384,22.1384,22.0907,22.0987,277200.0
2015-01-21 13:50:00,27.8,27.8,27.73,27.75,405200.0,22.1066,22.1066,22.051,22.0669,405200.0
2015-01-21 14:00:00,27.74,27.79,27.73,27.75,290000.0,22.0589,22.0987,22.051,22.0669,290000.0
2015-01-21 14:10:00,27.75,27.8,27.72,27.78,328800.0,22.0669,22.1066,22.043,22.0907,328800.0
2015-01-21 14:20:00,27.78,27.85,27.78,27.84,239400.0,22.0907,22.1464,22.0907,22.1384,239400.0
2015-01-21 14:30:00,27.84,27.84,27.78,27.8,443200.0,22.1384,22.1384,22.0907,22.1066,443200.0
2015-01-21 14:40:00,27.8,27.89,27.79,27.89,301200.0,22.1066,22.1782,22.0987,22.1782,301200.0
2015-01-21 14:50:00,27.89,27.91,27.83,27.88,392200.0,22.1782,22.1941,22.1305,22.1702,392200.0
2015-01-21 15:00:00,27.89,27.9,27.83,27.84,369800.0,22.1782,22.1861,22.1305,22.1384,369800.0
2015-01-21 15:10:00,27.84,27.91,27.82,27.91,623800.0,22.1384,22.1941,22.1225,22.1941,623800.0
2015-01-21 15:20:00,27.9,27.91,27.87,27.88,432400.0,22.1861,22.1941,22.1623,22.1702,432400.0
2015-01-21 15:30:00,27.88,27.93,27.87,27.93,638000.0,22.1702,22.21,22.1623,22.21,638000.0
2015-01-21 15:40:00,27.93,27.93,27.86,27.91,951800.0,22.21,22.21,22.1543,22.1941,951800.0
2015-01-21 15:50:00,27.91,27.92,27.87,27.89,1356200.0,22.1941,22.202,22.1623,22.1782,1356200.0
2015-01-22 09:30:00,27.98,28.2,27.96,28.02,961200.0,22.2498,22.4247,22.2339,22.2816,961200.0
2015-01-22 09:40:00,28.03,28.03,27.84,27.89,1159200.0,22.2895,22.2895,22.1384,22.1782,1159200.0
2015-01-22 09:50:00,27.9,28.0,27.83,27.95,1082800.0,22.1861,22.2657,22.1305,22.2259,1082800.0
2015-01-22 10:00:00,27.95,28.0,27.9,27.95,897000.0,22.2259,22.2657,22.1861,22.2259,897000.0
2015-01-22 10:10:00,27.95,28.0,27.9,28.0,567400.0,22.2259,22.2657,22.1861,22.2657,567400.0
2015-01-22 10:20:00,28.0,28.07,28.0,28.04,558000.0,22.2657,22.3213,22.2657,22.2975,558000.0
2015-01-22 10:30:00,28.04,28.07,28.02,28.06,554600.0,22.2975,22.3213,22.2816,22.3134,554600.0
2015-01-22 10:40:00,28.06,28.16,28.06,28.13,660000.0,22.3134,22.3929,22.3134,22.369,660000.0
2015-01-22 10:50:00,28.13,28.25,28.13,28.25,967600.0,22.369,22.4645,22.369,22.4645,967600.0
2015-01-22 11:00:00,28.25,28.27,28.17,28.18,884600.0,22.4645,22.4804,22.4008,22.4088,884600.0
2015-01-22 11:10:00,28.18,28.22,28.14,28.2,688400.0,22.4088,22.4406,22.377,22.4247,688400.0
2015-01-22 11:20:00,28.2,28.24,28.17,28.23,503800.0,22.4247,22.4565,22.4008,22.4486,503800.0
2015-01-22 11:30:00,28.23,28.25,28.19,28.24,492200.0,22.4486,22.4645,22.4168,22.4565,492200.0
2015-01-22 11:40:00,28.24,28.25,28.18,28.2,264000.0,22.4565,22.4645,22.4088,22.4247,264000.0
2015-01-22 11:50:00,28.2,28.22,28.17,28.22,378600.0,22.4247,22.4406,22.4008,22.4406,378600.0
2015-01-22 12:00:00,28.22,28.23,28.16,28.17,408600.0,22.4406,22.4486,22.3929,22.4008,408600.0
2015-01-22 12:10:00,28.17,28.22,28.15,28.21,289400.0,22.4008,22.4406,22.3849,22.4327,289400.0
2015-01-22 12:20:00,28.22,28.23,28.15,28.15,390200.0,22.4406,22.4486,22.3849,22.3849,390200.0
2015-01-22 12:30:00,28.16,28.17,28.13,28.15,269200.0,22.3929,22.4008,22.369,22.3849,269200.0
2015-01-22 12:40:00,28.14,28.18,28.14,28.15,249200.0,22.377,22.4088,22.377,22.3849,249200.0
2015-01-22 12:50:00,28.16,28.16,28.12,28.16,426400.0,22.3929,22.3929,22.3611,22.3929,426400.0
2015-01-22 13:00:00,28.16,28.19,28.15,28.15,434000.0,22.3929,22.4168,22.3849,22.3849,434000.0
2015-01-22 13:10:00,28.15,28.17,28.12,28.12,328400.0,22.3849,22.4008,22.3611,22.3611,328400.0
2015-01-22 13:20:00,28.12,28.14,28.1,28.13,459000.0,22.3611,22.377,22.3452,22.369,459000.0
2015-01-22 13:30:00,28.13,28.17,28.11,28.17,443400.0,22.369,22.4008,22.3531,22.4008,443400.0
2015-01-22 13:40:00,28.17,28.22,28.14,28.15,481200.0,22.4008,22.4406,22.377,22.3849,481200.0
2015-01-22 13:50:00,28.15,28.15,28.07,28.11,486600.0,22.3849,22.3849,22.3213,22.3531,486600.0
2015-01-22 14:00:00,28.11,28.18,28.11,28.17,278000.0,22.3531,22.4088,22.3531,22.4008,278000.0
2015-01-22 14:10:00,28.17,28.24,28.17,28.24,341400.0,22.4008,22.4565,22.4008,22.4565,341400.0
2015-01-22 14:20:00,28.23,28.24,28.2,28.21,244200.0,22.4486,22.4565,22.4247,22.4327,244200.0
2015-01-22 14:30:00,28.21,28.26,28.2,28.25,493600.0,22.4327,22.4724,22.4247,22.4645,493600.0
2015-01-22 14:40:00,28.25,28.28,28.23,28.24,494400.0,22.4645,22.4883,22.4486,22.4565,494400.0
2015-01-22 14:50:00,28.25,28.27,28.23,28.27,755000.0,22.4645,22.4804,22.4486,22.4804,755000.0
2015-01-22 15:00:00,28.27,28.31,28.27,28.3,666800.0,22.4804,22.5122,22.4804,22.5042,666800.0
2015-01-22 15:10:00,28.31,28.33,28.3,28.32,624200.0,22.5122,22.5281,22.5042,22.5201,624200.0
2015-01-22 15:20:00,28.32,28.33,28.3,28.33,617000.0,22.5201,22.5281,22.5042,22.5281,617000.0
2015-01-22 15:30:00,28.33,28.33,28.3,28.33,648800.0,22.5281,22.5281,22.5042,22.5281,648800.0
2015-01-22 15:40:00,28.33,28.34,28.3,28.3,699000.0,22.5281,22.536,22.5042,22.5042,699000.0
2015-01-22 15:50:00,28.3,28.3,28.25,28.29,1604600.0,22.5042,22.5042,22.4645,22.4963,1604600.0
2015-01-23 09:30:00,28.3,28.3,28.1,28.13,1086200.0,22.5042,22.5042,22.3452,22.369,1086200.0
2015-01-23 09:40:00,28.13,28.25,28.09,28.2,549800.0,22.369,22.4645,22.3372,22.4247,549800.0
2015-01-23 09:50:00,28.2,28.25,28.17,28.24,719400.0,22.4247,22.4645,22.4008,22.4565,719400.0
2015-01-23 10:00:00,28.24,28.29,28.23,28.25,806400.0,22.4565,22.4963,22.4486,22.4645,806400.0
2015-01-23 10:10:00,28.25,28.28,28.21,28.24,329000.0,22.4645,22.4883,22.4327,22.4565,329000.0
2015-01-23 10:20:00,28.24,28.29,28.24,28.26,321200.0,22.4565,22.4963,22.4565,22.4724,321200.0
2015-01-23 10:30:00,28.27,28.27,28.15,28.15,429400.0,22.4804,22.4804,22.3849,22.3849,429400.0
2015-01-23 10:40:00,28.15,28.15,28.05,28.08,737000.0,22.3849,22.3849,22.3054,22.3293,737000.0
2015-01-23 10:50:00,28.08,28.13,28.06,28.1,462400.0,22.3293,22.369,22.3134,22.3452,462400.0
2015-01-23 11:00:00,28.11,28.13,28.09,28.11,338600.0,22.3531,22.369,22.3372,22.3531,338600.0
2015-01-23 11:10:00,28.11,28.13,28.07,28.13,329200.0,22.3531,22.369,22.3213,22.369,329200.0
2015-01-23 11:20:00,28.13,28.17,28.1,28.15,377800.0,22.369,22.4008,22.3452,22.3849,377800.0
2015-01-23 11:30:00,28.15,28.2,28.13,28.17,159400.0,22.3849,22.4247,22.369,22.4008,159400.0
2015-01-23 11:40:00,28.17,28.21,28.16,28.21,161600.0,22.4008,22.4327,22.3929,22.4327,161600.0
2015-01-23 11:50:00,28.21,28.21,28.15,28.17,192600.0,22.4327,22.4327,22.3849,22.4008,192600.0
2015-01-23 12:00:00,28.17,28.26,28.17,28.25,229400.0,22.4008,22.4724,22.4008,22.4645,229400.0
2015-01-23 12:10:00,28.25,28.27,28.23,28.24,391200.0,22.4645,22.4804,22.4486,22.4565,391200.0
2015-01-23 12:20:00,28.24,28.28,28.22,28.27,215400.0,22.4565,22.4883,22.4406,22.4804,215400.0
2015-01-23 12:30:00,28.27,28.31,28.25,28.26,368800.0,22.4804,22.5122,22.4645,22.4724,368800.0
2015-01-23 12:40:00,28.25,28.25,28.21,28.24,274800.0,22.4645,22.4645,22.4327,22.4565,274800.0
2015-01-23 12:50:00,28.24,28.28,28.23,28.27,206400.0,22.4565,22.4883,22.4486,22.4804,206400.0
2015-01-23 13:00:00,28.27,28.28,28.25,28.27,218800.0,22.4804,22.4883,22.4645,22.4804,218800.0
2015-01-23 13:10:00,28.27,28.3,28.18,28.18,250800.0,22.4804,22.5042,22.4088,22.4088,250800.0
2015-01-23 13:20:00,28.18,28.21,28.18,28.19,278000.0,22.4088,22.4327,22.4088,22.4168,278000.0
2015-01-23 13:30:00,28.19,28.27,28.19,28.27,195800.0,22.4168,22.4804,22.4168,22.4804,195800.0
2015-01-23 13:40:00,28.26,28.31,28.25,28.3,238000.0,22.4724,22.5122,22.4645,22.5042,238000.0
2015-01-23 13:50:00,28.3,28.33,28.23,28.23,363600.0,22.5042,22.5281,22.4486,22.4486,363600.0
2015-01-23 14:00:00,28.23,28.25,28.2,28.21,218200.0,22.4486,22.4645,22.4247,22.4327,218200.0
2015-01-23 14:10:00,28.21,28.21,28.17,28.2,266800.0,22.4327,22.4327,22.4008,22.4247,266800.0
2015-01-23 14:20:00,28.2,28.22,28.18,28.21,203000.0,22.4247,22.4406,22.4088,22.4327,203000.0
2015-01-23 14:30:00,28.21,28.21,28.16,28.21,215200.0,22.4327,22.4327,22.3929,22.4327,215200.0
2015-01-23 14:40:00,28.2,28.22,28.11,28.12,410800.0,22.4247,22.4406,22.3531,22.3611,410800.0
2015-01-23 14:50:00,28.13,28.16,28.1,28.14,250000.0,22.369,22.3929,22.3452,22.377,250000.0
2015-01-23 15:00:00,28.14,28.21,28.13,28.18,374400.0,22.377,22.4327,22.369,22.4088,374400.0
2015-01-23 15:10:00,28.19,28.25,28.18,28.25,340600.0,22.4168,22.4645,22.4088,22.4645,340600.0
2015-01-23 15:20:00,28.24,28.3,28.24,28.29,593400.0,22.4565,22.5042,22.4565,22.4963,593400.0
2015-01-23 15:30:00,28.29,28.29,28.2,28.21,430400.0,22.4963,22.4963,22.4247,22.4327,430400.0
2015-01-23 15:40:00,28.21,28.22,28.18,28.18,493800.0,22.4327,22.4406,22.4088,22.4088,493800.0
2015-01-23 15:50:00,28.18,28.19,28.11,28.17,1528000.0,22.4088,22.4168,22.3531,22.4008,1528000.0
2015-01-26 09:30:00,28.16,28.2,28.05,28.09,833000.0,22.3929,22.4247,22.3054,22.3372,833000.0
2015-01-26 09:40:00,28.08,28.15,28.04,28.1,559000.0,22.3293,22.3849,22.2975,22.3452,559000.0
2015-01-26 09:50:00,28.1,28.16,28.07,28.11,418600.0,22.3452,22.3929,22.3213,22.3531,418600.0
2015-01-26 10:00:00,28.11,28.15,28.08,28.11,582600.0,22.3531,22.3849,22.3293,22.3531,582600.0
2015-01-26 10:10:00,28.11,28.13,28.08,28.1,386200.0,22.3531,22.369,22.3293,22.3452,386200.0
2015-01-26 10:20:00,28.11,28.18,28.09,28.18,255400.0,22.3531,22.4088,22.3372,22.4088,255400.0
2015-01-26 10:30:00,28.18,28.19,28.16,28.18,279800.0,22.4088,22.4168,22.3929,22.4088,279800.0
2015-01-26 10:40:00,28.18,28.28,28.18,28.25,186800.0,22.4088,22.4883,22.4088,22.4645,186800.0
2015-01-26 10:50:00,28.26,28.3,28.25,28.27,255400.0,22.4724,22.5042,22.4645,22.4804,255400.0
2015-01-26 11:00:00,28.27,28.32,28.25,28.29,241000.0,22.4804,22.5201,22.4645,22.4963,241000.0
2015-01-26 11:10:00,28.29,28.32,28.28,28.31,256600.0,22.4963,22.5201,22.4883,22.5122,256600.0
2015-01-26 11:20:00,28.31,28.32,28.27,28.31,258800.0,22.5122,22.5201,22.4804,22.5122,258800.0
2015-01-26 11:30:00,28.31,28.31,28.26,28.28,252000.0,22.5122,22.5122,22.4724,22.4883,252000.0
2015-01-26 11:40:00,28.29,28.35,28.28,28.34,281800.0,22.4963,22.544,22.4883,22.536,281800.0
2015-01-26 11:50:00,28.34,28.36,28.3,28.34,338000.0,22.536,22.5519,22.5042,22.536,338000.0
2015-01-26 12:00:00,28.35,28.39,28.33,28.39,194200.0,22.544,22.5758,22.5281,22.5758,194200.0
2015-01-26 12:10:00,28.39,28.4,28.36,28.37,207400.0,22.5758,22.5837,22.5519,22.5599,207400.0
2015-01-26 12:20:00,28.38,28.42,28.38,28.39,151000.0,22.5678,22.5997,22.5678,22.5758,151000.0
2015-01-26 12:30:00,28.39,28.4,28.36,28.39,189200.0,22.5758,22.5837,22.5519,22.5758,189200.0
2015-01-26 12:40:00,28.39,28.41,28.38,28.4,234000.0,22.5758,22.5917,22.5678,22.5837,234000.0
2015-01-26 12:50:00,28.4,28.43,28.39,28.42,132800.0,22.5837,22.6076,22.5758,22.5997,132800.0
2015-01-26 13:00:00,28.41,28.42,28.35,28.36,154000.0,22.5917,22.5997,22.544,22.5519,154000.0
2015-01-26 13:10:00,28.36,28.37,28.33,28.35,232400.0,22.5519,22.5599,22.5281,22.544,232400.0
2015-01-26 13:20:00,28.35,28.37,28.33,28.33,258200.0,22.544,22.5599,22.5281,22.5281,258200.0
2015-01-26 13:30:00,28.33,28.36,28.33,28.34,192400.0,22.5281,22.5519,22.5281,22.536,192400.0
2015-01-26 13:40:00,28.34,28.38,28.33,28.38,304000.0,22.536,22.5678,22.5281,22.5678,304000.0
2015-01-26 13:50:00,28.38,28.39,28.33,28.33,274800.0,22.5678,22.5758,22.5281,22.5281,274800.0
2015-01-26 14:00:00,28.34,28.36,28.33,28.35,388600.0,22.536,22.5519,22.5281,22.544,388600.0
2015-01-26 14:10:00,28.35,28.35,28.31,28.34,203800.0,22.544,22.544,22.5122,22.536,203800.0
2015-01-26 14:20:00,28.34,28.36,28.32,28.36,553600.0,22.536,22.5519,22.5201,22.5519,553600.0
2015-01-26 14:30:00,28.36,28.36,28.34,28.36,240000.0,22.5519,22.5519,22.536,22.5519,240000.0
2015-01-26 14:40:00,28.36,28.38,28.33,28.35,312800.0,22.5519,22.5678,22.5281,22.544,312800.0
2015-01-26 14:50:00,28.35,28.36,28.33,28.33,197000.0,22.544,22.5519,22.5281,22.5281,197000.0
2015-01-26 15:00:00,28.34,28.34,28.3,28.33,180200.0,22.536,22.536,22.5042,22.5281,180200.0
2015-01-26 15:10:00,28.33,28.35,28.3,28.32,282200.0,22.5281,22.544,22.5042,22.5201,282200.0
2015-01-26 15:20:00,28.32,28.35,28.32,28.32,325000.0,22.5201,22.544,22.5201,22.5201,325000.0
2015-01-26 15:30:00,28.32,28.34,28.31,28.33,527000.0,22.5201,22.536,22.5122,22.5281,527000.0
2015-01-26 15:40:00,28.33,28.33,28.31,28.33,424000.0,22.5281,22.5281,22.5122,22.5281,424000.0
2015-01-26 15:50:00,28.33,28.37,28.32,28.34,871600.0,22.5281,22.5599,22.5201,22.536,871600.0
2015-01-27 09:30:00,28.12,28.29,28.01,28.13,863000.0,22.3611,22.4963,22.2736,22.369,863000.0
2015-01-27 09:40:00,28.13,28.16,28.07,28.09,626600.0,22.369,22.3929,22.3213,22.3372,626600.0
2015-01-27 09:50:00,28.09,28.16,28.06,28.1,695200.0,22.3372,22.3929,22.3134,22.3452,695200.0
2015-01-27 10:00:00,28.1,28.24,28.07,28.2,524400.0,22.3452,22.4565,22.3213,22.4247,524400.0
2015-01-27 10:10:00,28.2,28.25,28.16,28.17,445200.0,22.4247,22.4645,22.3929,22.4008,445200.0
2015-01-27 10:20:00,28.17,28.18,28.1,28.11,422600.0,22.4008,22.4088,22.3452,22.3531,422600.0
2015-01-27 10:30:00,28.11,28.11,28.04,28.07,521000.0,22.3531,22.3531,22.2975,22.3213,521000.0
2015-01-27 10:40:00,28.07,28.09,28.03,28.04,473800.0,22.3213,22.3372,22.2895,22.2975,473800.0
2015-01-27 10:50:00,28.04,28.1,28.04,28.08,627200.0,22.2975,22.3452,22.2975,22.3293,627200.0
2015-01-27 11:00:00,28.09,28.13,28.09,28.13,247400.0,22.3372,22.369,22.3372,22.369,247400.0
2015-01-27 11:10:00,28.13,28.18,28.13,28.16,257800.0,22.369,22.4088,22.369,22.3929,257800.0
2015-01-27 11:20:00,28.17,28.25,28.17,28.25,456200.0,22.4008,22.4645,22.4008,22.4645,456200.0
2015-01-27 11:30:00,28.24,28.25,28.2,28.21,362600.0,22.4565,22.4645,22.4247,22.4327,362600.0
2015-01-27 11:40:00,28.21,28.26,28.2,28.25,354600.0,22.4327,22.4724,22.4247,22.4645,354600.0
2015-01-27 11:50:00,28.25,28.26,28.16,28.17,334800.0,22.4645,22.4724,22.3929,22.4008,334800.0
2015-01-27 12:00:00,28.17,28.18,28.1,28.13,358200.0,22.4008,22.4088,22.3452,22.369,358200.0
2015-01-27 12:10:00,28.13,28.15,28.12,28.14,309000.0,22.369,22.3849,22.3611,22.377,309000.0
2015-01-27 12:20:00,28.14,28.17,28.11,28.17,631200.0,22.377,22.4008,22.3531,22.4008,631200.0
2015-01-27 12:30:00,28.17,28.2,28.14,28.2,340400.0,22.4008,22.4247,22.377,22.4247,340400.0
2015-01-27 12:40:00,28.2,28.2,28.15,28.16,139200.0,22.4247,22.4247,22.3849,22.3929,139200.0
2015-01-27 12:50:00,28.16,28.2,28.14,28.2,176800.0,22.3929,22.4247,22.377,22.4247,176800.0
2015-01-27 13:00:00,28.2,28.21,28.14,28.18,176600.0,22.4247,22.4327,22.377,22.4088,176600.0
2015-01-27 13:10:00,28.18,28.2,28.17,28.18,201200.0,22.4088,22.4247,22.4008,22.4088,201200.0
2015-01-27 13:20:00,28.18,28.24,28.18,28.23,191600.0,22.4088,22.4565,22.4088,22.4486,191600.0
2015-01-27 13:30:00,28.23,28.25,28.2,28.25,384200.0,22.4486,22.4645,22.4247,22.4645,384200.0
2015-01-27 13:40:00,28.25,28.28,28.24,28.28,400000.0,22.4645,22.4883,22.4565,22.4883,400000.0
2015-01-27 13:50:00,28.28,28.28,28.24,28.28,189600.0,22.4883,22.4883,22.4565,22.4883,189600.0
2015-01-27 14:00:00,28.28,28.32,28.27,28.3,245000.0,22.4883,22.5201,22.4804,22.5042,245000.0
2015-01-27 14:10:00,28.3,28.33,28.28,28.33,224000.0,22.5042,22.5281,22.4883,22.5281,224000.0
2015-01-27 14:20:00,28.33,28.42,28.33,28.4,401600.0,22.5281,22.5997,22.5281,22.5837,401600.0
2015-01-27 14:30:00,28.4,28.42,28.38,28.42,284600.0,22.5837,22.5997,22.5678,22.5997,284600.0
2015-01-27 14:40:00,28.42,28.42,28.36,28.4,301400.0,22.5997,22.5997,22.5519,22.5837,301400.0
2015-01-27 14:50:00,28.4,28.4,28.29,28.3,415800.0,22.5837,22.5837,22.4963,22.5042,415800.0
2015-01-27 15:00:00,28.3,28.35,28.3,28.35,299400.0,22.5042,22.544,22.5042,22.544,299400.0
2015-01-27 15:10:00,28.35,28.36,28.3,28.31,320600.0,22.544,22.5519,22.5042,22.5122,320600.0
2015-01-27 15:20:00,28.31,28.31,28.24,28.25,459600.0,22.5122,22.5122,22.4565,22.4645,459600.0
2015-01-27 15:30:00,28.26,28.28,28.21,28.23,387000.0,22.4724,22.4883,22.4327,22.4486,387000.0
2015-01-27 15:40:00,28.23,28.26,28.21,28.22,468200.0,22.4486,22.4724,22.4327,22.4406,468200.0
2015-01-27 15:50:00,28.21,28.22,28.15,28.18,832400.0,22.4327,22.4406,22.3849,22.4088,832400.0
2015-01-28 09:30:00,28.25,28.32,28.04,28.11,1184600.0,22.4645,22.5201,22.2975,22.3531,1184600.0
2015-01-28 09:40:00,28.11,28.18,28.09,28.17,895800.0,22.3531,22.4088,22.3372,22.4008,895800.0
2015-01-28 09:50:00,28.17,28.24,28.11,28.13,770400.0,22.4008,22.4565,22.3531,22.369,770400.0
2015-01-28 10:00:00,28.13,28.2,28.13,28.17,420600.0,22.369,22.4247,22.369,22.4008,420600.0
2015-01-28 10:10:00,28.16,28.17,28.05,28.06,427800.0,22.3929,22.4008,22.3054,22.3134,427800.0
2015-01-28 10:20:00,28.07,28.1,28.05,28.06,338600.0,22.3213,22.3452,22.3054,22.3134,338600.0
2015-01-28 10:30:00,28.06,28.09,27.96,27.98,407200.0,22.3134,22.3372,22.2339,22.2498,407200.0
2015-01-28 10:40:00,27.99,28.01,27.87,27.88,439400.0,22.2577,22.2736,22.1623,22.1702,439400.0
2015-01-28 10:50:00,27.88,27.89,27.81,27.83,675200.0,22.1702,22.1782,22.1146,22.1305,675200.0
2015-01-28 11:00:00,27.82,27.83,27.73,27.77,1492000.0,22.1225,22.1305,22.051,22.0828,1492000.0
2015-01-28 11:10:00,27.77,27.77,27.67,27.69,912600.0,22.0828,22.0828,22.0032,22.0192,912600.0
2015-01-28 11:20:00,27.69,27.72,27.65,27.68,924400.0,22.0192,22.043,21.9873,22.0112,924400.0
2015-01-28 11:30:00,27.69,27.76,27.67,27.75,963800.0,22.0192,22.0748,22.0032,22.0669,963800.0
2015-01-28 11:40:00,27.75,27.77,27.7,27.73,441800.0,22.0669,22.0828,22.0271,22.051,441800.0
2015-01-28 11:50:00,27.74,27.78,27.71,27.78,474400.0,22.0589,22.0907,22.0351,22.0907,474400.0
2015-01-28 12:00:00,27.78,27.8,27.75,27.75,437600.0,22.0907,22.1066,22.0669,22.0669,437600.0
2015-01-28 12:10:00,27.75,27.83,27.74,27.83,818600.0,22.0669,22.1305,22.0589,22.1305,818600.0
2015-01-28 12:20:00,27.83,27.85,27.8,27.85,468800.0,22.1305,22.1464,22.1066,22.1464,468800.0
2015-01-28 12:30:00,27.85,27.85,27.78,27.8,345400.0,22.1464,22.1464,22.0907,22.1066,345400.0
2015-01-28 12:40:00,27.8,27.82,27.78,27.81,383600.0,22.1066,22.1225,22.0907,22.1146,383600.0
2015-01-28 12:50:00,27.81,27.84,27.78,27.79,407000.0,22.1146,22.1384,22.0907,22.0987,407000.0
2015-01-28 13:00:00,27.79,27.79,27.72,27.73,576600.0,22.0987,22.0987,22.043,22.051,576600.0
2015-01-28 13:10:00,27.73,27.75,27.71,27.74,474000.0,22.051,22.0669,22.0351,22.0589,474000.0
2015-01-28 13:20:00,27.74,27.78,27.72,27.75,353600.0,22.0589,22.0907,22.043,22.0669,353600.0
2015-01-28 13:30:00,27.75,27.79,27.74,27.75,262600.0,22.0669,22.0987,22.0589,22.0669,262600.0
2015-01-28 13:40:00,27.75,27.78,27.74,27.77,310800.0,22.0669,22.0907,22.0589,22.0828,310800.0
2015-01-28 13:50:00,27.77,27.79,27.67,27.68,416200.0,22.0828,22.0987,22.0032,22.0112,416200.0
2015-01-28 14:00:00,27.68,27.8,27.63,27.68,1413800.0,22.0112,22.1066,21.9714,22.0112,1413800.0
2015-01-28 14:10:00,27.68,27.68,27.57,27.66,940600.0,22.0112,22.0112,21.9237,21.9953,940600.0
2015-01-28 14:20:00,27.66,27.71,27.61,27.61,1031400.0,21.9953,22.0351,21.9555,21.9555,1031400.0
2015-01-28 14:30:00,27.61,27.61,27.5,27.5,1271800.0,21.9555,21.9555,21.8681,21.8681,1271800.0
2015-01-28 14:40:00,27.51,27.55,27.5,27.52,990600.0,21.876,21.9078,21.8681,21.884,990600.0
2015-01-28 14:50:00,27.53,27.59,27.5,27.5,524400.0,21.8919,21.9396,21.8681,21.8681,524400.0
2015-01-28 15:00:00,27.51,27.6,27.49,27.5,525400.0,21.876,21.9476,21.8601,21.8681,525400.0
2015-01-28 15:10:00,27.5,27.52,27.41,27.42,986800.0,21.8681,21.884,21.7965,21.8044,986800.0
2015-01-28 15:20:00,27.42,27.45,27.33,27.4,1224200.0,21.8044,21.8283,21.7329,21.7885,1224200.0
2015-01-28 15:30:00,27.4,27.42,27.36,27.39,2089800.0,21.7885,21.8044,21.7567,21.7806,2089800.0
2015-01-28 15:40:00,27.39,27.4,27.29,27.34,1963600.0,21.7806,21.7885,21.7011,21.7408,1963600.0
2015-01-28 15:50:00,27.34,27.35,27.27,27.3,2724400.0,21.7408,21.7488,21.6852,21.709,2724400.0
2015-01-29 09:30:00,27.43,27.53,27.33,27.41,1603600.0,21.8124,21.8919,21.7329,21.7965,1603600.0
2015-01-29 09:40:00,27.4,27.41,27.18,27.2,889800.0,21.7885,21.7965,21.6136,21.6295,889800.0
2015-01-29 09:50:00,27.2,27.25,27.17,27.18,525400.0,21.6295,21.6693,21.6056,21.6136,525400.0
2015-01-29 10:00:00,27.18,27.25,27.11,27.13,698200.0,21.6136,21.6693,21.5579,21.5738,698200.0
2015-01-29 10:10:00,27.12,27.22,27.12,27.15,670400.0,21.5659,21.6454,21.5659,21.5897,670400.0
2015-01-29 10:20:00,27.16,27.16,27.07,27.1,388600.0,21.5977,21.5977,21.5261,21.55,388600.0
2015-01-29 10:30:00,27.1,27.11,26.93,26.99,1203600.0,21.55,21.5579,21.4148,21.4625,1203600.0
2015-01-29 10:40:00,27.0,27.0,26.85,26.93,1382000.0,21.4705,21.4705,21.3512,21.4148,1382000.0
2015-01-29 10:50:00,26.93,26.98,26.89,26.96,878600.0,21.4148,21.4546,21.383,21.4387,878600.0
2015-01-29 11:00:00,26.96,27.03,26.94,27.03,1574800.0,21.4387,21.4943,21.4228,21.4943,1574800.0
2015-01-29 11:10:00,27.03,27.05,26.93,26.95,968200.0,21.4943,21.5102,21.4148,21.4307,968200.0
2015-01-29 11:20:00,26.95,26.97,26.89,26.96,969200.0,21.4307,21.4466,21.383,21.4387,969200.0
2015-01-29 11:30:00,26.96,27.02,26.92,26.92,786000.0,21.4387,21.4864,21.4068,21.4068,786000.0
2015-01-29 11:40:00,26.93,26.93,26.88,26.91,759000.0,21.4148,21.4148,21.375,21.3989,759000.0
2015-01-29 11:50:00,26.92,26.95,26.87,26.88,643200.0,21.4068,21.4307,21.3671,21.375,643200.0
2015-01-29 12:00:00,26.88,26.96,26.86,26.96,945800.0,21.375,21.4387,21.3591,21.4387,945800.0
2015-01-29 12:10:00,26.95,27.0,26.91,26.93,512800.0,21.4307,21.4705,21.3989,21.4148,512800.0
2015-01-29 12:20:00,26.93,26.97,26.88,26.96,512000.0,21.4148,21.4466,21.375,21.4387,512000.0
2015-01-29 12:30:00,26.96,26.97,26.9,26.93,470000.0,21.4387,21.4466,21.3909,21.4148,470000.0
2015-01-29 12:40:00,26.93,26.95,26.88,26.89,430800.0,21.4148,21.4307,21.375,21.383,430800.0
2015-01-29 12:50:00,26.89,26.94,26.87,26.93,397800.0,21.383,21.4228,21.3671,21.4148,397800.0
2015-01-29 13:00:00,26.93,26.95,26.82,26.83,770600.0,21.4148,21.4307,21.3273,21.3353,770600.0
2015-01-29 13:10:00,26.83,26.84,26.76,26.83,1543400.0,21.3353,21.3432,21.2796,21.3353,1543400.0
2015-01-29 13:20:00,26.83,26.89,26.81,26.85,1345000.0,21.3353,21.383,21.3194,21.3512,1345000.0
2015-01-29 13:30:00,26.85,26.86,26.8,26.83,1344000.0,21.3512,21.3591,21.3114,21.3353,1344000.0
2015-01-29 13:40:00,26.83,26.92,26.82,26.89,1123600.0,21.3353,21.4068,21.3273,21.383,1123600.0
2015-01-29 13:50:00,26.89,26.91,26.85,26.86,427000.0,21.383,21.3989,21.3512,21.3591,427000.0
2015-01-29 14:00:00,26.86,26.87,26.83,26.84,496000.0,21.3591,21.3671,21.3353,21.3432,496000.0
2015-01-29 14:10:00,26.84,26.87,26.82,26.86,463000.0,21.3432,21.3671,21.3273,21.3591,463000.0
2015-01-29 14:20:00,26.86,26.91,26.85,26.91,1112600.0,21.3591,21.3989,21.3512,21.3989,1112600.0
2015-01-29 14:30:00,26.9,26.94,26.88,26.9,656200.0,21.3909,21.4228,21.375,21.3909,656200.0
2015-01-29 14:40:00,26.9,26.9,26.83,26.84,705000.0,21.3909,21.3909,21.3353,21.3432,705000.0
2015-01-29 14:50:00,26.84,26.85,26.8,26.82,645000.0,21.3432,21.3512,21.3114,21.3273,645000.0
2015-01-29 15:00:00,26.82,26.9,26.82,26.9,487600.0,21.3273,21.3909,21.3273,21.3909,487600.0
2015-01-29 15:10:00,26.9,26.9,26.82,26.88,974600.0,21.3909,21.3909,21.3273,21.375,974600.0
2015-01-29 15:20:00,26.88,27.03,26.88,27.0,1174200.0,21.375,21.4943,21.375,21.4705,1174200.0
2015-01-29 15:30:00,27.01,27.03,26.98,27.03,1195600.0,21.4784,21.4943,21.4546,21.4943,1195600.0
2015-01-29 15:40:00,27.03,27.05,26.94,26.95,1264200.0,21.4943,21.5102,21.4228,21.4307,1264200.0
2015-01-29 15:50:00,26.95,26.97,26.91,26.93,2856200.0,21.4307,21.4466,21.3989,21.4148,2856200.0
2015-01-30 09:30:00,26.68,26.81,26.52,26.59,2264000.0,21.216,21.3194,21.0888,21.1444,2264000.0
2015-01-30 09:40:00,26.59,26.95,26.59,26.8,1591000.0,21.1444,21.4307,21.1444,21.3114,1591000.0
2015-01-30 09:50:00,26.8,26.83,26.71,26.78,1626800.0,21.3114,21.3353,21.2399,21.2955,1626800.0
2015-01-30 10:00:00,26.78,26.85,26.7,26.74,1296800.0,21.2955,21.3512,21.2319,21.2637,1296800.0
2015-01-30 10:10:00,26.75,26.78,26.68,26.7,926600.0,21.2717,21.2955,21.216,21.2319,926600.0
2015-01-30 10:20:00,26.7,26.7,26.58,26.58,1014800.0,21.2319,21.2319,21.1365,21.1365,1014800.0
2015-01-30 10:30:00,26.58,26.67,26.56,26.64,999200.0,21.1365,21.208,21.1206,21.1842,999200.0
2015-01-30 10:40:00,26.65,26.7,26.63,26.68,713200.0,21.1921,21.2319,21.1762,21.216,713200.0
2015-01-30 10:50:00,26.68,26.69,26.6,26.64,655800.0,21.216,21.224,21.1524,21.1842,655800.0
2015-01-30 11:00:00,26.64,26.75,26.64,26.67,749600.0,21.1842,21.2717,21.1842,21.208,749600.0
2015-01-30 11:10:00,26.67,26.74,26.63,26.72,809600.0,21.208,21.2637,21.1762,21.2478,809600.0
2015-01-30 11:20:00,26.72,26.77,26.71,26.73,666800.0,21.2478,21.2876,21.2399,21.2558,666800.0
2015-01-30 11:30:00,26.73,26.81,26.71,26.78,817800.0,21.2558,21.3194,21.2399,21.2955,817800.0
2015-01-30 11:40:00,26.78,26.79,26.72,26.74,617000.0,21.2955,21.3035,21.2478,21.2637,617000.0
2015-01-30 11:50:00,26.74,26.81,26.72,26.79,432200.0,21.2637,21.3194,21.2478,21.3035,432200.0
2015-01-30 12:00:00,26.79,26.85,26.75,26.8,562000.0,21.3035,21.3512,21.2717,21.3114,562000.0
2015-01-30 12:10:00,26.8,26.94,26.78,26.89,543800.0,21.3114,21.4228,21.2955,21.383,543800.0
2015-01-30 12:20:00,26.89,26.92,26.79,26.8,708600.0,21.383,21.4068,21.3035,21.3114,708600.0
2015-01-30 12:30:00,26.79,26.8,26.73,26.74,540200.0,21.3035,21.3114,21.2558,21.2637,540200.0
2015-01-30 12:40:00,26.74,26.77,26.68,26.69,535400.0,21.2637,21.2876,21.216,21.224,535400.0
2015-01-30 12:50:00,26.68,26.77,26.68,26.74,490200.0,21.216,21.2876,21.216,21.2637,490200.0
2015-01-30 13:00:00,26.75,26.77,26.68,26.69,317000.0,21.2717,21.2876,21.216,21.224,317000.0
2015-01-30 13:10:00,26.7,26.72,26.63,26.64,434600.0,21.2319,21.2478,21.1762,21.1842,434600.0
2015-01-30 13:20:00,26.64,26.71,26.62,26.68,1409000.0,21.1842,21.2399,21.1683,21.216,1409000.0
2015-01-30 13:30:00,26.68,26.72,26.67,26.7,320000.0,21.216,21.2478,21.208,21.2319,320000.0
2015-01-30 13:40:00,26.71,26.85,26.7,26.84,1405800.0,21.2399,21.3512,21.2319,21.3432,1405800.0
2015-01-30 13:50:00,26.84,26.86,26.75,26.8,2204400.0,21.3432,21.3591,21.2717,21.3114,2204400.0
2015-01-30 14:00:00,26.8,26.81,26.68,26.7,3484800.0,21.3114,21.3194,21.216,21.2319,3484800.0
2015-01-30 14:10:00,26.71,26.78,26.67,26.77,505000.0,21.2399,21.2955,21.208,21.2876,505000.0
2015-01-30 14:20:00,26.77,26.83,26.75,26.83,692800.0,21.2876,21.3353,21.2717,21.3353,692800.0
2015-01-30 14:30:00,26.83,26.86,26.75,26.78,571400.0,21.3353,21.3591,21.2717,21.2955,571400.0
2015-01-30 14:40:00,26.77,26.82,26.77,26.78,1094000.0,21.2876,21.3273,21.2876,21.2955,1094000.0
2015-01-30 14:50:00,26.78,26.78,26.67,26.69,910400.0,21.2955,21.2955,21.208,21.224,910400.0
2015-01-30 15:00:00,26.68,26.74,26.63,26.64,996200.0,21.216,21.2637,21.1762,21.1842,996200.0
2015-01-30 15:10:00,26.64,26.71,26.62,26.63,979800.0,21.1842,21.2399,21.1683,21.1762,979800.0
2015-01-30 15:20:00,26.63,26.68,26.59,26.65,1368000.0,21.1762,21.216,21.1444,21.1921,1368000.0
2015-01-30 15:30:00,26.65,26.66,26.56,26.65,2557600.0,21.1921,21.2001,21.1206,21.1921,2557600.0
2015-01-30 15:40:00,26.65,26.7,26.64,26.65,3118600.0,21.1921,21.2319,21.1842,21.1921,3118600.0
2015-01-30 15:50:00,26.64,26.65,26.51,26.58,5073400.0,21.1842,21.1921,21.0808,21.1365,5073400.0
2015-02-02 09:30:00,26.58,26.69,26.26,26.42,2514800.0,21.1365,21.224,20.882,21.0092,2514800.0
2015-02-02 09:40:00,26.42,26.43,26.27,26.35,1884400.0,21.0092,21.0172,20.89,20.9536,1884400.0
2015-02-02 09:50:00,26.35,26.39,26.32,26.35,1468800.0,20.9536,20.9854,20.9297,20.9536,1468800.0
2015-02-02 10:00:00,26.35,26.35,26.23,26.3,1848200.0,20.9536,20.9536,20.8582,20.9138,1848200.0
2015-02-02 10:10:00,26.3,26.35,26.27,26.34,1188800.0,20.9138,20.9536,20.89,20.9456,1188800.0
2015-02-02 10:20:00,26.33,26.38,26.31,26.32,827200.0,20.9377,20.9774,20.9218,20.9297,827200.0
2015-02-02 10:30:00,26.32,26.35,26.25,26.29,1128000.0,20.9297,20.9536,20.8741,20.9059,1128000.0
2015-02-02 10:40:00,26.29,26.34,26.28,26.32,776800.0,20.9059,20.9456,20.8979,20.9297,776800.0
2015-02-02 10:50:00,26.31,26.36,26.27,26.28,1147200.0,20.9218,20.9615,20.89,20.8979,1147200.0
2015-02-02 11:00:00,26.28,26.39,26.27,26.38,879400.0,20.8979,20.9854,20.89,20.9774,879400.0
2015-02-02 11:10:00,26.38,26.42,26.37,26.4,683200.0,20.9774,21.0092,20.9695,20.9933,683200.0
2015-02-02 11:20:00,26.4,26.54,26.39,26.53,1137800.0,20.9933,21.1047,20.9854,21.0967,1137800.0
2015-02-02 11:30:00,26.53,26.66,26.5,26.65,1043400.0,21.0967,21.2001,21.0729,21.1921,1043400.0
2015-02-02 11:40:00,26.65,26.73,26.6,26.71,635200.0,21.1921,21.2558,21.1524,21.2399,635200.0
2015-02-02 11:50:00,26.71,26.76,26.69,26.71,618200.0,21.2399,21.2796,21.224,21.2399,618200.0
2015-02-02 12:00:00,26.7,26.71,26.6,26.63,603200.0,21.2319,21.2399,21.1524,21.1762,603200.0
2015-02-02 12:10:00,26.63,26.68,26.61,26.67,388600.0,21.1762,21.216,21.1603,21.208,388600.0
2015-02-02 12:20:00,26.67,26.67,26.58,26.61,410800.0,21.208,21.208,21.1365,21.1603,410800.0
2015-02-02 12:30:00,26.61,26.72,26.61,26.7,618600.0,21.1603,21.2478,21.1603,21.2319,618600.0
2015-02-02 12:40:00,26.7,26.73,26.6,26.6,466000.0,21.2319,21.2558,21.1524,21.1524,466000.0
2015-02-02 12:50:00,26.6,26.64,26.59,26.59,362400.0,21.1524,21.1842,21.1444,21.1444,362400.0
2015-02-02 13:00:00,26.6,26.6,26.55,26.6,576200.0,21.1524,21.1524,21.1126,21.1524,576200.0
2015-02-02 13:10:00,26.6,26.64,26.58,26.6,305800.0,21.1524,21.1842,21.1365,21.1524,305800.0
2015-02-02 13:20:00,26.6,26.71,26.6,26.67,429000.0,21.1524,21.2399,21.1524,21.208,429000.0
2015-02-02 13:30:00,26.68,26.71,26.55,26.56,587800.0,21.216,21.2399,21.1126,21.1206,587800.0
2015-02-02 13:40:00,26.56,26.58,26.5,26.5,427200.0,21.1206,21.1365,21.0729,21.0729,427200.0
2015-02-02 13:50:00,26.51,26.54,26.46,26.48,353400.0,21.0808,21.1047,21.0411,21.057,353400.0
2015-02-02 14:00:00,26.47,26.59,26.46,26.59,398600.0,21.049,21.1444,21.0411,21.1444,398600.0
2015-02-02 14:10:00,26.59,26.59,26.52,26.58,456800.0,21.1444,21.1444,21.0888,21.1365,456800.0
2015-02-02 14:20:00,26.59,26.63,26.56,26.62,374800.0,21.1444,21.1762,21.1206,21.1683,374800.0
2015-02-02 14:30:00,26.63,26.64,26.56,26.57,410000.0,21.1762,21.1842,21.1206,21.1285,410000.0
2015-02-02 14:40:00,26.57,26.6,26.5,26.52,434800.0,21.1285,21.1524,21.0729,21.0888,434800.0
2015-02-02 14:50:00,26.52,26.59,26.5,26.53,508800.0,21.0888,21.1444,21.0729,21.0967,508800.0
2015-02-02 15:00:00,26.53,26.57,26.51,26.57,589600.0,21.0967,21.1285,21.0808,21.1285,589600.0
2015-02-02 15:10:00,26.56,26.64,26.55,26.61,518200.0,21.1206,21.1842,21.1126,21.1603,518200.0
2015-02-02 15:20:00,26.61,26.75,26.61,26.75,514600.0,21.1603,21.2717,21.1603,21.2717,514600.0
2015-02-02 15:30:00,26.75,26.86,26.72,26.86,950600.0,21.2717,21.3591,21.2478,21.3591,950600.0
2015-02-02 15:40:00,26.86,26.97,26.81,26.87,1971400.0,21.3591,21.4466,21.3194,21.3671,1971400.0
2015-02-02 15:50:00,26.87,26.92,26.86,26.9,1599600.0,21.3671,21.4068,21.3591,21.3909,1599600.0
2015-02-03 09:30:00,27.07,27.39,26.93,27.36,2363800.0,21.5261,21.7806,21.4148,21.7567,2363800.0
2015-02-03 09:40:00,27.36,27.53,27.36,27.49,2157600.0,21.7567,21.8919,21.7567,21.8601,2157600.0
2015-02-03 09:50:00,27.49,27.6,27.24,27.6,2476000.0,21.8601,21.9476,21.6613,21.9476,2476000.0
2015-02-03 10:00:00,27.6,27.66,27.49,27.59,1456800.0,21.9476,21.9953,21.8601,21.9396,1456800.0
2015-02-03 10:10:00,27.59,27.59,27.46,27.53,1207800.0,21.9396,21.9396,21.8363,21.8919,1207800.0
2015-02-03 10:20:00,27.53,27.6,27.52,27.6,676000.0,21.8919,21.9476,21.884,21.9476,676000.0
2015-02-03 10:30:00,27.6,27.63,27.58,27.6,923600.0,21.9476,21.9714,21.9317,21.9476,923600.0
2015-02-03 10:40:00,27.6,27.61,27.55,27.57,1125600.0,21.9476,21.9555,21.9078,21.9237,1125600.0
2015-02-03 10:50:00,27.56,27.58,27.44,27.45,605000.0,21.9158,21.9317,21.8204,21.8283,605000.0
2015-02-03 11:00:00,27.45,27.5,27.42,27.48,778400.0,21.8283,21.8681,21.8044,21.8522,778400.0
2015-02-03 11:10:00,27.48,27.55,27.45,27.55,430600.0,21.8522,21.9078,21.8283,21.9078,430600.0
2015-02-03 11:20:00,27.55,27.59,27.52,27.55,646000.0,21.9078,21.9396,21.884,21.9078,646000.0
2015-02-03 11:30:00,27.55,27.56,27.45,27.55,528600.0,21.9078,21.9158,21.8283,21.9078,528600.0
2015-02-03 11:40:00,27.55,27.59,27.47,27.47,384600.0,21.9078,21.9396,21.8442,21.8442,384600.0
2015-02-03 11:50:00,27.46,27.48,27.38,27.41,366800.0,21.8363,21.8522,21.7726,21.7965,366800.0
2015-02-03 12:00:00,27.41,27.52,27.39,27.5,621200.0,21.7965,21.884,21.7806,21.8681,621200.0
2015-02-03 12:10:00,27.51,27.6,27.48,27.6,737200.0,21.876,21.9476,21.8522,21.9476,737200.0
2015-02-03 12:20:00,27.6,27.65,27.59,27.62,672200.0,21.9476,21.9873,21.9396,21.9635,672200.0
2015-02-03 12:30:00,27.61,27.68,27.59,27.62,601600.0,21.9555,22.0112,21.9396,21.9635,601600.0
2015-02-03 12:40:00,27.62,27.73,27.6,27.68,620600.0,21.9635,22.051,21.9476,22.0112,620600.0
2015-02-03 12:50:00,27.68,27.68,27.61,27.64,563600.0,22.0112,22.0112,21.9555,21.9794,563600.0
2015-02-03 13:00:00,27.64,27.7,27.63,27.66,413800.0,21.9794,22.0271,21.9714,21.9953,413800.0
2015-02-03 13:10:00,27.66,27.68,27.63,27.65,448600.0,21.9953,22.0112,21.9714,21.9873,448600.0
2015-02-03 13:20:00,27.65,27.73,27.65,27.69,279400.0,21.9873,22.051,21.9873,22.0192,279400.0
2015-02-03 13:30:00,27.69,27.69,27.59,27.59,459000.0,22.0192,22.0192,21.9396,21.9396,459000.0
2015-02-03 13:40:00,27.6,27.66,27.59,27.65,307000.0,21.9476,21.9953,21.9396,21.9873,307000.0
2015-02-03 13:50:00,27.65,27.71,27.64,27.71,463200.0,21.9873,22.0351,21.9794,22.0351,463200.0
2015-02-03 14:00:00,27.71,27.74,27.68,27.72,376400.0,22.0351,22.0589,22.0112,22.043,376400.0
2015-02-03 14:10:00,27.72,27.72,27.67,27.72,363000.0,22.043,22.043,22.0032,22.043,363000.0
2015-02-03 14:20:00,27.72,27.73,27.64,27.66,457600.0,22.043,22.051,21.9794,21.9953,457600.0
2015-02-03 14:30:00,27.66,27.67,27.61,27.65,362600.0,21.9953,22.0032,21.9555,21.9873,362600.0
2015-02-03 14:40:00,27.65,27.68,27.63,27.66,332000.0,21.9873,22.0112,21.9714,21.9953,332000.0
2015-02-03 14:50:00,27.66,27.72,27.65,27.72,407400.0,21.9953,22.043,21.9873,22.043,407400.0
2015-02-03 15:00:00,27.72,27.73,27.7,27.72,475000.0,22.043,22.051,22.0271,22.043,475000.0
2015-02-03 15:10:00,27.72,27.73,27.7,27.73,854000.0,22.043,22.051,22.0271,22.051,854000.0
2015-02-03 15:20:00,27.73,27.77,27.72,27.74,780800.0,22.051,22.0828,22.043,22.0589,780800.0
2015-02-03 15:30:00,27.74,27.77,27.71,27.74,916800.0,22.0589,22.0828,22.0351,22.0589,916800.0
2015-02-03 15:40:00,27.74,27.78,27.73,27.75,1100000.0,22.0589,22.0907,22.051,22.0669,1100000.0
2015-02-03 15:50:00,27.75,27.75,27.69,27.71,2604600.0,22.0669,22.0669,22.0192,22.0351,2604600.0
2015-02-04 09:30:00,27.73,27.88,27.58,27.73,976800.0,22.051,22.1702,21.9317,22.051,976800.0
2015-02-04 09:40:00,27.73,27.73,27.55,27.65,674800.0,22.051,22.051,21.9078,21.9873,674800.0
2015-02-04 09:50:00,27.65,27.68,27.57,27.6,550800.0,21.9873,22.0112,21.9237,21.9476,550800.0
2015-02-04 10:00:00,27.59,27.69,27.57,27.57,666800.0,21.9396,22.0192,21.9237,21.9237,666800.0
2015-02-04 10:10:00,27.57,27.65,27.53,27.55,596600.0,21.9237,21.9873,21.8919,21.9078,596600.0
2015-02-04 10:20:00,27.56,27.57,27.43,27.47,814400.0,21.9158,21.9237,21.8124,21.8442,814400.0
2015-02-04 10:30:00,27.47,27.5,27.42,27.49,593800.0,21.8442,21.8681,21.8044,21.8601,593800.0
2015-02-04 10:40:00,27.5,27.62,27.48,27.59,358200.0,21.8681,21.9635,21.8522,21.9396,358200.0
2015-02-04 10:50:00,27.59,27.59,27.53,27.57,411600.0,21.9396,21.9396,21.8919,21.9237,411600.0
2015-02-04 11:00:00,27.57,27.91,27.53,27.91,2602200.0,21.9237,22.1941,21.8919,22.1941,2602200.0
2015-02-04 11:10:00,27.9,28.45,27.88,28.39,9179200.0,22.1861,22.6235,22.1702,22.5758,9179200.0
2015-02-04 11:20:00,28.39,28.99,28.35,28.72,11029600.0,22.5758,23.0529,22.544,22.8382,11029600.0
2015-02-04 11:30:00,28.72,28.8,28.47,28.5,5911000.0,22.8382,22.9018,22.6394,22.6633,5911000.0
2015-02-04 11:40:00,28.5,28.67,28.42,28.65,4020200.0,22.6633,22.7985,22.5997,22.7825,4020200.0
2015-02-04 11:50:00,28.66,28.84,28.59,28.75,2202400.0,22.7905,22.9336,22.7348,22.8621,2202400.0
2015-02-04 12:00:00,28.75,28.75,28.57,28.6,1939000.0,22.8621,22.8621,22.7189,22.7428,1939000.0
2015-02-04 12:10:00,28.6,28.61,28.5,28.54,1334400.0,22.7428,22.7507,22.6633,22.6951,1334400.0
2015-02-04 12:20:00,28.54,28.54,28.38,28.4,823800.0,22.6951,22.6951,22.5678,22.5837,823800.0
2015-02-04 12:30:00,28.4,28.47,28.37,28.46,602600.0,22.5837,22.6394,22.5599,22.6315,602600.0
2015-02-04 12:40:00,28.45,28.49,28.4,28.46,685000.0,22.6235,22.6553,22.5837,22.6315,685000.0
2015-02-04 12:50:00,28.46,28.5,28.43,28.48,489800.0,22.6315,22.6633,22.6076,22.6474,489800.0
2015-02-04 13:00:00,28.48,28.52,28.45,28.52,495400.0,22.6474,22.6792,22.6235,22.6792,495400.0
2015-02-04 13:10:00,28.52,28.59,28.48,28.55,625000.0,22.6792,22.7348,22.6474,22.703,625000.0
2015-02-04 13:20:00,28.55,28.56,28.5,28.53,785200.0,22.703,22.711,22.6633,22.6871,785200.0
2015-02-04 13:30:00,28.53,28.53,28.49,28.5,2017000.0,22.6871,22.6871,22.6553,22.6633,2017000.0
2015-02-04 13:40:00,28.5,28.5,28.43,28.44,1144800.0,22.6633,22.6633,22.6076,22.6156,1144800.0
2015-02-04 13:50:00,28.44,28.46,28.33,28.38,777800.0,22.6156,22.6315,22.5281,22.5678,777800.0
2015-02-04 14:00:00,28.38,28.57,28.37,28.47,1796800.0,22.5678,22.7189,22.5599,22.6394,1796800.0
2015-02-04 14:10:00,28.47,28.57,28.46,28.5,1784400.0,22.6394,22.7189,22.6315,22.6633,1784400.0
2015-02-04 14:20:00,28.5,28.53,28.49,28.5,637600.0,22.6633,22.6871,22.6553,22.6633,637600.0
2015-02-04 14:30:00,28.49,28.52,28.47,28.52,658600.0,22.6553,22.6792,22.6394,22.6792,658600.0
2015-02-04 14:40:00,28.51,28.52,28.47,28.48,493400.0,22.6712,22.6792,22.6394,22.6474,493400.0
2015-02-04 14:50:00,28.48,28.51,28.47,28.48,617200.0,22.6474,22.6712,22.6394,22.6474,617200.0
2015-02-04 15:00:00,28.48,28.49,28.44,28.49,742000.0,22.6474,22.6553,22.6156,22.6553,742000.0
2015-02-04 15:10:00,28.49,28.52,28.43,28.51,1157600.0,22.6553,22.6792,22.6076,22.6712,1157600.0
2015-02-04 15:20:00,28.52,28.54,28.49,28.53,1084800.0,22.6792,22.6951,22.6553,22.6871,1084800.0
2015-02-04 15:30:00,28.53,28.54,28.46,28.46,1178400.0,22.6871,22.6951,22.6315,22.6315,1178400.0
2015-02-04 15:40:00,28.46,28.47,28.29,28.39,2130400.0,22.6315,22.6394,22.4963,22.5758,2130400.0
2015-02-04 15:50:00,28.39,28.46,28.36,28.45,3531800.0,22.5758,22.6315,22.5519,22.6235,3531800.0
2015-02-05 09:30:00,28.47,28.56,28.32,28.55,1001400.0,22.6394,22.711,22.5201,22.703,1001400.0
2015-02-05 09:40:00,28.55,28.7,28.45,28.7,1228800.0,22.703,22.8223,22.6235,22.8223,1228800.0
2015-02-05 09:50:00,28.7,28.7,28.49,28.49,894600.0,22.8223,22.8223,22.6553,22.6553,894600.0
2015-02-05 10:00:00,28.49,28.5,28.46,28.48,501200.0,22.6553,22.6633,22.6315,22.6474,501200.0
2015-02-05 10:10:00,28.48,28.58,28.44,28.56,672800.0,22.6474,22.7269,22.6156,22.711,672800.0
2015-02-05 10:20:00,28.56,28.56,28.5,28.56,431400.0,22.711,22.711,22.6633,22.711,431400.0
2015-02-05 10:30:00,28.56,28.58,28.52,28.55,346200.0,22.711,22.7269,22.6792,22.703,346200.0
2015-02-05 10:40:00,28.55,28.61,28.55,28.61,460800.0,22.703,22.7507,22.703,22.7507,460800.0
2015-02-05 10:50:00,28.63,28.63,28.58,28.59,283800.0,22.7666,22.7666,22.7269,22.7348,283800.0
2015-02-05 11:00:00,28.59,28.63,28.58,28.63,631400.0,22.7348,22.7666,22.7269,22.7666,631400.0
2015-02-05 11:10:00,28.63,28.64,28.55,28.56,498200.0,22.7666,22.7746,22.703,22.711,498200.0
2015-02-05 11:20:00,28.56,28.59,28.54,28.57,338000.0,22.711,22.7348,22.6951,22.7189,338000.0
2015-02-05 11:30:00,28.57,28.58,28.53,28.56,387000.0,22.7189,22.7269,22.6871,22.711,387000.0
2015-02-05 11:40:00,28.56,28.57,28.52,28.53,1030400.0,22.711,22.7189,22.6792,22.6871,1030400.0
2015-02-05 11:50:00,28.53,28.54,28.5,28.51,324800.0,22.6871,22.6951,22.6633,22.6712,324800.0
2015-02-05 12:00:00,28.51,28.53,28.5,28.51,418000.0,22.6712,22.6871,22.6633,22.6712,418000.0
2015-02-05 12:10:00,28.52,28.53,28.48,28.5,337600.0,22.6792,22.6871,22.6474,22.6633,337600.0
2015-02-05 12:20:00,28.5,28.53,28.49,28.5,424000.0,22.6633,22.6871,22.6553,22.6633,424000.0
2015-02-05 12:30:00,28.5,28.51,28.49,28.49,279400.0,22.6633,22.6712,22.6553,22.6553,279400.0
2015-02-05 12:40:00,28.49,28.52,28.45,28.46,819800.0,22.6553,22.6792,22.6235,22.6315,819800.0
2015-02-05 12:50:00,28.45,28.5,28.45,28.49,277000.0,22.6235,22.6633,22.6235,22.6553,277000.0
2015-02-05 13:00:00,28.49,28.5,28.45,28.48,225000.0,22.6553,22.6633,22.6235,22.6474,225000.0
2015-02-05 13:10:00,28.48,28.54,28.47,28.5,183600.0,22.6474,22.6951,22.6394,22.6633,183600.0
2015-02-05 13:20:00,28.51,28.52,28.48,28.49,212000.0,22.6712,22.6792,22.6474,22.6553,212000.0
2015-02-05 13:30:00,28.49,28.5,28.46,28.49,210600.0,22.6553,22.6633,22.6315,22.6553,210600.0
2015-02-05 13:40:00,28.49,28.5,28.47,28.5,205800.0,22.6553,22.6633,22.6394,22.6633,205800.0
2015-02-05 13:50:00,28.5,28.5,28.47,28.47,325400.0,22.6633,22.6633,22.6394,22.6394,325400.0
2015-02-05 14:00:00,28.47,28.48,28.43,28.44,360000.0,22.6394,22.6474,22.6076,22.6156,360000.0
2015-02-05 14:10:00,28.45,28.5,28.44,28.49,388000.0,22.6235,22.6633,22.6156,22.6553,388000.0
2015-02-05 14:20:00,28.49,28.49,28.43,28.43,300800.0,22.6553,22.6553,22.6076,22.6076,300800.0
2015-02-05 14:30:00,28.43,28.44,28.41,28.43,339800.0,22.6076,22.6156,22.5917,22.6076,339800.0
2015-02-05 14:40:00,28.43,28.44,28.4,28.43,307000.0,22.6076,22.6156,22.5837,22.6076,307000.0
2015-02-05 14:50:00,28.43,28.43,28.41,28.42,294400.0,22.6076,22.6076,22.5917,22.5997,294400.0
2015-02-05 15:00:00,28.42,28.42,28.39,28.4,335400.0,22.5997,22.5997,22.5758,22.5837,335400.0
2015-02-05 15:10:00,28.4,28.44,28.4,28.44,425800.0,22.5837,22.6156,22.5837,22.6156,425800.0
2015-02-05 15:20:00,28.43,28.47,28.43,28.45,677000.0,22.6076,22.6394,22.6076,22.6235,677000.0
2015-02-05 15:30:00,28.46,28.5,28.43,28.5,883600.0,22.6315,22.6633,22.6076,22.6633,883600.0
2015-02-05 15:40:00,28.5,28.51,28.48,28.48,950000.0,22.6633,22.6712,22.6474,22.6474,950000.0
2015-02-05 15:50:00,28.48,28.53,28.48,28.49,2155400.0,22.6474,22.6871,22.6474,22.6553,2155400.0
2015-02-06 09:30:00,28.56,28.71,28.5,28.63,890400.0,22.711,22.8303,22.6633,22.7666,890400.0
2015-02-06 09:40:00,28.64,28.64,28.42,28.46,799600.0,22.7746,22.7746,22.5997,22.6315,799600.0
2015-02-06 09:50:00,28.45,28.54,28.42,28.48,321400.0,22.6235,22.6951,22.5997,22.6474,321400.0
2015-02-06 10:00:00,28.48,28.52,28.45,28.5,413800.0,22.6474,22.6792,22.6235,22.6633,413800.0
2015-02-06 10:10:00,28.5,28.56,28.47,28.55,390600.0,22.6633,22.711,22.6394,22.703,390600.0
2015-02-06 10:20:00,28.54,28.62,28.52,28.61,301600.0,22.6951,22.7587,22.6792,22.7507,301600.0
2015-02-06 10:30:00,28.61,28.67,28.6,28.65,289000.0,22.7507,22.7985,22.7428,22.7825,289000.0
2015-02-06 10:40:00,28.65,28.69,28.64,28.68,618400.0,22.7825,22.8144,22.7746,22.8064,618400.0
2015-02-06 10:50:00,28.68,28.69,28.65,28.68,277000.0,22.8064,22.8144,22.7825,22.8064,277000.0
2015-02-06 11:00:00,28.67,28.68,28.65,28.67,221600.0,22.7985,22.8064,22.7825,22.7985,221600.0
2015-02-06 11:10:00,28.67,28.7,28.67,28.67,334200.0,22.7985,22.8223,22.7985,22.7985,334200.0
2015-02-06 11:20:00,28.67,28.68,28.64,28.65,341400.0,22.7985,22.8064,22.7746,22.7825,341400.0
2015-02-06 11:30:00,28.64,28.67,28.63,28.65,154400.0,22.7746,22.7985,22.7666,22.7825,154400.0
2015-02-06 11:40:00,28.65,28.7,28.65,28.68,164600.0,22.7825,22.8223,22.7825,22.8064,164600.0
2015-02-06 11:50:00,28.68,28.7,28.66,28.69,168200.0,22.8064,22.8223,22.7905,22.8144,168200.0
2015-02-06 12:00:00,28.69,28.71,28.66,28.67,243600.0,22.8144,22.8303,22.7905,22.7985,243600.0
2015-02-06 12:10:00,28.67,28.68,28.65,28.67,198800.0,22.7985,22.8064,22.7825,22.7985,198800.0
2015-02-06 12:20:00,28.67,28.69,28.66,28.68,261200.0,22.7985,22.8144,22.7905,22.8064,261200.0
2015-02-06 12:30:00,28.68,28.71,28.66,28.7,326400.0,22.8064,22.8303,22.7905,22.8223,326400.0
2015-02-06 12:40:00,28.7,28.72,28.6,28.64,297600.0,22.8223,22.8382,22.7428,22.7746,297600.0
2015-02-06 12:50:00,28.65,28.66,28.62,28.64,183600.0,22.7825,22.7905,22.7587,22.7746,183600.0
2015-02-06 13:00:00,28.65,28.66,28.58,28.62,148600.0,22.7825,22.7905,22.7269,22.7587,148600.0
2015-02-06 13:10:00,28.61,28.62,28.53,28.57,239600.0,22.7507,22.7587,22.6871,22.7189,239600.0
2015-02-06 13:20:00,28.58,28.61,28.55,28.61,723000.0,22.7269,22.7507,22.703,22.7507,723000.0
2015-02-06 13:30:00,28.61,28.61,28.55,28.57,326800.0,22.7507,22.7507,22.703,22.7189,326800.0
2015-02-06 13:40:00,28.57,28.59,28.55,28.58,311600.0,22.7189,22.7348,22.703,22.7269,311600.0
2015-02-06 13:50:00,28.58,28.63,28.57,28.6,222600.0,22.7269,22.7666,22.7189,22.7428,222600.0
2015-02-06 14:00:00,28.6,28.63,28.56,28.6,247200.0,22.7428,22.7666,22.711,22.7428,247200.0
2015-02-06 14:10:00,28.59,28.64,28.58,28.6,294000.0,22.7348,22.7746,22.7269,22.7428,294000.0
2015-02-06 14:20:00,28.6,28.65,28.6,28.63,331400.0,22.7428,22.7825,22.7428,22.7666,331400.0
2015-02-06 14:30:00,28.64,28.65,28.59,28.6,472600.0,22.7746,22.7825,22.7348,22.7428,472600.0
2015-02-06 14:40:00,28.6,28.61,28.54,28.57,253200.0,22.7428,22.7507,22.6951,22.7189,253200.0
2015-02-06 14:50:00,28.57,28.58,28.52,28.52,344400.0,22.7189,22.7269,22.6792,22.6792,344400.0
2015-02-06 15:00:00,28.52,28.6,28.43,28.44,1584800.0,22.6792,22.7428,22.6076,22.6156,1584800.0
2015-02-06 15:10:00,28.44,28.46,28.4,28.41,645200.0,22.6156,22.6315,22.5837,22.5917,645200.0
2015-02-06 15:20:00,28.41,28.47,28.38,28.4,607000.0,22.5917,22.6394,22.5678,22.5837,607000.0
2015-02-06 15:30:00,28.41,28.45,28.4,28.45,455800.0,22.5917,22.6235,22.5837,22.6235,455800.0
2015-02-06 15:40:00,28.45,28.46,28.39,28.44,789000.0,22.6235,22.6315,22.5758,22.6156,789000.0
2015-02-06 15:50:00,28.44,28.47,28.41,28.47,1476600.0,22.6156,22.6394,22.5917,22.6394,1476600.0
2015-02-09 09:30:00,28.41,28.55,28.32,28.5,519400.0,22.5917,22.703,22.5201,22.6633,519400.0
2015-02-09 09:40:00,28.5,28.52,28.42,28.46,369600.0,22.6633,22.6792,22.5997,22.6315,369600.0
2015-02-09 09:50:00,28.46,28.57,28.45,28.48,564600.0,22.6315,22.7189,22.6235,22.6474,564600.0
2015-02-09 10:00:00,28.49,28.5,28.42,28.44,321400.0,22.6553,22.6633,22.5997,22.6156,321400.0
2015-02-09 10:10:00,28.45,28.46,28.42,28.45,478800.0,22.6235,22.6315,22.5997,22.6235,478800.0
2015-02-09 10:20:00,28.45,28.46,28.29,28.3,709800.0,22.6235,22.6315,22.4963,22.5042,709800.0
2015-02-09 10:30:00,28.3,28.44,28.29,28.43,467400.0,22.5042,22.6156,22.4963,22.6076,467400.0
2015-02-09 10:40:00,28.42,28.42,28.37,28.39,568400.0,22.5997,22.5997,22.5599,22.5758,568400.0
2015-02-09 10:50:00,28.39,28.43,28.38,28.4,327800.0,22.5758,22.6076,22.5678,22.5837,327800.0
2015-02-09 11:00:00,28.4,28.48,28.39,28.48,279800.0,22.5837,22.6474,22.5758,22.6474,279800.0
2015-02-09 11:10:00,28.48,28.48,28.43,28.48,437400.0,22.6474,22.6474,22.6076,22.6474,437400.0
2015-02-09 11:20:00,28.48,28.5,28.47,28.5,361400.0,22.6474,22.6633,22.6394,22.6633,361400.0
2015-02-09 11:30:00,28.5,28.5,28.47,28.49,292600.0,22.6633,22.6633,22.6394,22.6553,292600.0
2015-02-09 11:40:00,28.49,28.5,28.48,28.5,237000.0,22.6553,22.6633,22.6474,22.6633,237000.0
2015-02-09 11:50:00,28.5,28.51,28.48,28.49,256600.0,22.6633,22.6712,22.6474,22.6553,256600.0
2015-02-09 12:00:00,28.49,28.53,28.45,28.53,196600.0,22.6553,22.6871,22.6235,22.6871,196600.0
2015-02-09 12:10:00,28.53,28.54,28.47,28.52,197200.0,22.6871,22.6951,22.6394,22.6792,197200.0
2015-02-09 12:20:00,28.51,28.54,28.5,28.54,376000.0,22.6712,22.6951,22.6633,22.6951,376000.0
2015-02-09 12:30:00,28.54,28.56,28.51,28.51,309000.0,22.6951,22.711,22.6712,22.6712,309000.0
2015-02-09 12:40:00,28.51,28.53,28.48,28.52,286400.0,22.6712,22.6871,22.6474,22.6792,286400.0
2015-02-09 12:50:00,28.52,28.53,28.5,28.52,153200.0,22.6792,22.6871,22.6633,22.6792,153200.0
2015-02-09 13:00:00,28.52,28.54,28.5,28.53,184600.0,22.6792,22.6951,22.6633,22.6871,184600.0
2015-02-09 13:10:00,28.53,28.58,28.53,28.57,175800.0,22.6871,22.7269,22.6871,22.7189,175800.0
2015-02-09 13:20:00,28.57,28.58,28.53,28.54,147200.0,22.7189,22.7269,22.6871,22.6951,147200.0
2015-02-09 13:30:00,28.54,28.56,28.51,28.54,213400.0,22.6951,22.711,22.6712,22.6951,213400.0
2015-02-09 13:40:00,28.54,28.56,28.5,28.5,238400.0,22.6951,22.711,22.6633,22.6633,238400.0
2015-02-09 13:50:00,28.5,28.56,28.5,28.55,191600.0,22.6633,22.711,22.6633,22.703,191600.0
2015-02-09 14:00:00,28.55,28.59,28.5,28.5,253000.0,22.703,22.7348,22.6633,22.6633,253000.0
2015-02-09 14:10:00,28.51,28.53,28.48,28.5,686400.0,22.6712,22.6871,22.6474,22.6633,686400.0
2015-02-09 14:20:00,28.5,28.56,28.49,28.55,286400.0,22.6633,22.711,22.6553,22.703,286400.0
2015-02-09 14:30:00,28.55,28.59,28.54,28.58,312600.0,22.703,22.7348,22.6951,22.7269,312600.0
2015-02-09 14:40:00,28.58,28.61,28.52,28.52,310200.0,22.7269,22.7507,22.6792,22.6792,310200.0
2015-02-09 14:50:00,28.52,28.54,28.5,28.5,187600.0,22.6792,22.6951,22.6633,22.6633,187600.0
2015-02-09 15:00:00,28.5,28.54,28.48,28.52,432600.0,22.6633,22.6951,22.6474,22.6792,432600.0
2015-02-09 15:10:00,28.52,28.53,28.5,28.5,314800.0,22.6792,22.6871,22.6633,22.6633,314800.0
2015-02-09 15:20:00,28.5,28.55,28.49,28.55,368600.0,22.6633,22.703,22.6553,22.703,368600.0
2015-02-09 15:30:00,28.55,28.55,28.5,28.54,451400.0,22.703,22.703,22.6633,22.6951,451400.0
2015-02-09 15:40:00,28.54,28.61,28.54,28.6,612800.0,22.6951,22.7507,22.6951,22.7428,612800.0
2015-02-09 15:50:00,28.61,28.61,28.53,28.55,972200.0,22.7507,22.7507,22.6871,22.703,972200.0
2015-02-10 09:30:00,28.57,28.61,28.39,28.43,708800.0,22.7189,22.7507,22.5758,22.6076,708800.0
2015-02-10 09:40:00,28.43,28.53,28.39,28.52,493000.0,22.6076,22.6871,22.5758,22.6792,493000.0
2015-02-10 09:50:00,28.53,28.54,28.4,28.45,495800.0,22.6871,22.6951,22.5837,22.6235,495800.0
2015-02-10 10:00:00,28.45,28.48,28.35,28.42,486200.0,22.6235,22.6474,22.544,22.5997,486200.0
2015-02-10 10:10:00,28.43,28.54,28.41,28.51,1040200.0,22.6076,22.6951,22.5917,22.6712,1040200.0
2015-02-10 10:20:00,28.51,28.53,28.39,28.41,302800.0,22.6712,22.6871,22.5758,22.5917,302800.0
2015-02-10 10:30:00,28.41,28.43,28.35,28.4,402600.0,22.5917,22.6076,22.544,22.5837,402600.0
2015-02-10 10:40:00,28.4,28.47,28.36,28.42,934000.0,22.5837,22.6394,22.5519,22.5997,934000.0
2015-02-10 10:50:00,28.42,28.49,28.38,28.48,443600.0,22.5997,22.6553,22.5678,22.6474,443600.0
2015-02-10 11:00:00,28.48,28.54,28.48,28.54,504400.0,22.6474,22.6951,22.6474,22.6951,504400.0
2015-02-10 11:10:00,28.54,28.57,28.5,28.55,357200.0,22.6951,22.7189,22.6633,22.703,357200.0
2015-02-10 11:20:00,28.55,28.61,28.55,28.6,208400.0,22.703,22.7507,22.703,22.7428,208400.0
2015-02-10 11:30:00,28.6,28.65,28.6,28.61,343800.0,22.7428,22.7825,22.7428,22.7507,343800.0
2015-02-10 11:40:00,28.62,28.63,28.56,28.62,506400.0,22.7587,22.7666,22.711,22.7587,506400.0
2015-02-10 11:50:00,28.61,28.66,28.61,28.65,364200.0,22.7507,22.7905,22.7507,22.7825,364200.0
2015-02-10 12:00:00,28.65,28.65,28.59,28.63,473600.0,22.7825,22.7825,22.7348,22.7666,473600.0
2015-02-10 12:10:00,28.63,28.7,28.63,28.68,212400.0,22.7666,22.8223,22.7666,22.8064,212400.0
2015-02-10 12:20:00,28.68,28.69,28.64,28.68,131800.0,22.8064,22.8144,22.7746,22.8064,131800.0
2015-02-10 12:30:00,28.67,28.68,28.63,28.68,195400.0,22.7985,22.8064,22.7666,22.8064,195400.0
2015-02-10 12:40:00,28.68,28.68,28.63,28.64,128000.0,22.8064,22.8064,22.7666,22.7746,128000.0
2015-02-10 12:50:00,28.64,28.67,28.62,28.65,169600.0,22.7746,22.7985,22.7587,22.7825,169600.0
2015-02-10 13:00:00,28.65,28.68,28.65,28.67,134800.0,22.7825,22.8064,22.7825,22.7985,134800.0
2015-02-10 13:10:00,28.67,28.7,28.63,28.63,251200.0,22.7985,22.8223,22.7666,22.7666,251200.0
2015-02-10 13:20:00,28.63,28.68,28.6,28.68,321800.0,22.7666,22.8064,22.7428,22.8064,321800.0
2015-02-10 13:30:00,28.68,28.68,28.64,28.65,199000.0,22.8064,22.8064,22.7746,22.7825,199000.0
2015-02-10 13:40:00,28.65,28.65,28.6,28.64,146200.0,22.7825,22.7825,22.7428,22.7746,146200.0
2015-02-10 13:50:00,28.64,28.66,28.62,28.63,262200.0,22.7746,22.7905,22.7587,22.7666,262200.0
2015-02-10 14:00:00,28.63,28.64,28.61,28.61,176200.0,22.7666,22.7746,22.7507,22.7507,176200.0
2015-02-10 14:10:00,28.61,28.64,28.59,28.61,195200.0,22.7507,22.7746,22.7348,22.7507,195200.0
2015-02-10 14:20:00,28.61,28.66,28.6,28.65,332800.0,22.7507,22.7905,22.7428,22.7825,332800.0
2015-02-10 14:30:00,28.65,28.7,28.64,28.68,335200.0,22.7825,22.8223,22.7746,22.8064,335200.0
2015-02-10 14:40:00,28.68,28.7,28.67,28.68,179800.0,22.8064,22.8223,22.7985,22.8064,179800.0
2015-02-10 14:50:00,28.68,28.72,28.67,28.72,458600.0,22.8064,22.8382,22.7985,22.8382,458600.0
2015-02-10 15:00:00,28.71,28.74,28.7,28.73,358000.0,22.8303,22.8541,22.8223,22.8462,358000.0
2015-02-10 15:10:00,28.72,28.73,28.67,28.69,246400.0,22.8382,22.8462,22.7985,22.8144,246400.0
2015-02-10 15:20:00,28.69,28.74,28.68,28.73,347800.0,22.8144,22.8541,22.8064,22.8462,347800.0
2015-02-10 15:30:00,28.73,28.74,28.71,28.74,288400.0,22.8462,22.8541,22.8303,22.8541,288400.0
2015-02-10 15:40:00,28.73,28.74,28.71,28.72,406400.0,22.8462,22.8541,22.8303,22.8382,406400.0
2015-02-10 15:50:00,28.72,28.72,28.65,28.71,1093200.0,22.8382,22.8382,22.7825,22.8303,1093200.0
2015-02-11 09:30:00,28.68,28.75,28.57,28.66,530000.0,22.8064,22.8621,22.7189,22.7905,530000.0
2015-02-11 09:40:00,28.65,28.69,28.59,28.59,487600.0,22.7825,22.8144,22.7348,22.7348,487600.0
2015-02-11 09:50:00,28.59,28.67,28.53,28.66,572200.0,22.7348,22.7985,22.6871,22.7905,572200.0
2015-02-11 10:00:00,28.67,28.68,28.62,28.67,662600.0,22.7985,22.8064,22.7587,22.7985,662600.0
2015-02-11 10:10:00,28.67,28.68,28.64,28.65,356600.0,22.7985,22.8064,22.7746,22.7825,356600.0
2015-02-11 10:20:00,28.65,28.71,28.64,28.69,380200.0,22.7825,22.8303,22.7746,22.8144,380200.0
2015-02-11 10:30:00,28.68,28.72,28.67,28.68,517600.0,22.8064,22.8382,22.7985,22.8064,517600.0
2015-02-11 10:40:00,28.68,28.74,28.65,28.67,332000.0,22.8064,22.8541,22.7825,22.7985,332000.0
2015-02-11 10:50:00,28.67,28.77,28.67,28.75,415400.0,22.7985,22.878,22.7985,22.8621,415400.0
2015-02-11 11:00:00,28.74,28.76,28.74,28.75,479400.0,22.8541,22.87,22.8541,22.8621,479400.0
2015-02-11 11:10:00,28.75,28.77,28.7,28.74,570200.0,22.8621,22.878,22.8223,22.8541,570200.0
2015-02-11 11:20:00,28.74,28.77,28.73,28.74,456600.0,22.8541,22.878,22.8462,22.8541,456600.0
2015-02-11 11:30:00,28.74,28.76,28.69,28.73,268800.0,22.8541,22.87,22.8144,22.8462,268800.0
2015-02-11 11:40:00,28.73,28.76,28.71,28.75,253600.0,22.8462,22.87,22.8303,22.8621,253600.0
2015-02-11 11:50:00,28.75,28.77,28.72,28.74,278800.0,22.8621,22.878,22.8382,22.8541,278800.0
2015-02-11 12:00:00,28.74,28.76,28.7,28.73,220400.0,22.8541,22.87,22.8223,22.8462,220400.0
2015-02-11 12:10:00,28.73,28.79,28.72,28.77,319000.0,22.8462,22.8939,22.8382,22.878,319000.0
2015-02-11 12:20:00,28.78,28.82,28.77,28.8,610400.0,22.8859,22.9177,22.878,22.9018,610400.0
2015-02-11 12:30:00,28.81,28.84,28.79,28.81,530400.0,22.9098,22.9336,22.8939,22.9098,530400.0
2015-02-11 12:40:00,28.81,28.81,28.73,28.79,400400.0,22.9098,22.9098,22.8462,22.8939,400400.0
2015-02-11 12:50:00,28.79,28.83,28.75,28.77,377800.0,22.8939,22.9257,22.8621,22.878,377800.0
2015-02-11 13:00:00,28.77,28.8,28.75,28.76,292600.0,22.878,22.9018,22.8621,22.87,292600.0
2015-02-11 13:10:00,28.76,28.79,28.73,28.78,484800.0,22.87,22.8939,22.8462,22.8859,484800.0
2015-02-11 13:20:00,28.78,28.86,28.76,28.86,467600.0,22.8859,22.9495,22.87,22.9495,467600.0
2015-02-11 13:30:00,28.86,28.9,28.85,28.89,708600.0,22.9495,22.9813,22.9416,22.9734,708600.0
2015-02-11 13:40:00,28.89,28.89,28.83,28.85,360800.0,22.9734,22.9734,22.9257,22.9416,360800.0
2015-02-11 13:50:00,28.85,28.87,28.78,28.86,493000.0,22.9416,22.9575,22.8859,22.9495,493000.0
2015-02-11 14:00:00,28.86,28.88,28.83,28.85,379000.0,22.9495,22.9654,22.9257,22.9416,379000.0
2015-02-11 14:10:00,28.85,28.86,28.79,28.82,353600.0,22.9416,22.9495,22.8939,22.9177,353600.0
2015-02-11 14:20:00,28.82,28.85,28.79,28.84,430800.0,22.9177,22.9416,22.8939,22.9336,430800.0
2015-02-11 14:30:00,28.83,28.89,28.83,28.88,522400.0,22.9257,22.9734,22.9257,22.9654,522400.0
2015-02-11 14:40:00,28.88,28.91,28.85,28.88,236400.0,22.9654,22.9893,22.9416,22.9654,236400.0
2015-02-11 14:50:00,28.88,28.89,28.85,28.86,355600.0,22.9654,22.9734,22.9416,22.9495,355600.0
2015-02-11 15:00:00,28.85,28.87,28.84,28.86,281000.0,22.9416,22.9575,22.9336,22.9495,281000.0
2015-02-11 15:10:00,28.86,28.89,28.84,28.87,387800.0,22.9495,22.9734,22.9336,22.9575,387800.0
2015-02-11 15:20:00,28.88,28.97,28.87,28.93,611200.0,22.9654,23.037,22.9575,23.0052,611200.0
2015-02-11 15:30:00,28.94,28.96,28.87,28.91,564600.0,23.0132,23.0291,22.9575,22.9893,564600.0
2015-02-11 15:40:00,28.91,28.92,28.83,28.84,654200.0,22.9893,22.9973,22.9257,22.9336,654200.0
2015-02-11 15:50:00,28.84,28.89,28.82,28.89,1343800.0,22.9336,22.9734,22.9177,22.9734,1343800.0
2015-02-12 09:30:00,28.93,29.0,28.86,28.93,446800.0,23.0052,23.0609,22.9495,23.0052,446800.0
2015-02-12 09:40:00,28.93,29.05,28.91,29.05,613000.0,23.0052,23.1006,22.9893,23.1006,613000.0
2015-02-12 09:50:00,29.05,29.08,28.96,29.03,397600.0,23.1006,23.1245,23.0291,23.0847,397600.0
2015-02-12 10:00:00,29.03,29.1,28.97,29.09,429600.0,23.0847,23.1404,23.037,23.1324,429600.0
2015-02-12 10:10:00,29.09,29.17,29.07,29.16,509200.0,23.1324,23.1961,23.1165,23.1881,509200.0
2015-02-12 10:20:00,29.16,29.18,29.06,29.09,431600.0,23.1881,23.204,23.1086,23.1324,431600.0
2015-02-12 10:30:00,29.09,29.16,29.07,29.1,384000.0,23.1324,23.1881,23.1165,23.1404,384000.0
2015-02-12 10:40:00,29.1,29.16,29.1,29.15,393200.0,23.1404,23.1881,23.1404,23.1801,393200.0
2015-02-12 10:50:00,29.16,29.16,29.08,29.1,1019800.0,23.1881,23.1881,23.1245,23.1404,1019800.0
2015-02-12 11:00:00,29.11,29.11,29.05,29.1,419000.0,23.1483,23.1483,23.1006,23.1404,419000.0
2015-02-12 11:10:00,29.09,29.1,29.04,29.05,339000.0,23.1324,23.1404,23.0927,23.1006,339000.0
2015-02-12 11:20:00,29.04,29.07,29.0,29.02,433600.0,23.0927,23.1165,23.0609,23.0768,433600.0
2015-02-12 11:30:00,29.02,29.05,29.0,29.02,310200.0,23.0768,23.1006,23.0609,23.0768,310200.0
2015-02-12 11:40:00,29.02,29.08,28.98,29.07,455000.0,23.0768,23.1245,23.045,23.1165,455000.0
2015-02-12 11:50:00,29.07,29.09,29.05,29.08,285600.0,23.1165,23.1324,23.1006,23.1245,285600.0
2015-02-12 12:00:00,29.08,29.09,29.06,29.07,139400.0,23.1245,23.1324,23.1086,23.1165,139400.0
2015-02-12 12:10:00,29.07,29.09,29.05,29.09,252000.0,23.1165,23.1324,23.1006,23.1324,252000.0
2015-02-12 12:20:00,29.09,29.1,29.06,29.07,254600.0,23.1324,23.1404,23.1086,23.1165,254600.0
2015-02-12 12:30:00,29.08,29.1,29.03,29.04,210000.0,23.1245,23.1404,23.0847,23.0927,210000.0
2015-02-12 12:40:00,29.04,29.08,29.0,29.0,169400.0,23.0927,23.1245,23.0609,23.0609,169400.0
2015-02-12 12:50:00,29.0,29.05,29.0,29.05,137600.0,23.0609,23.1006,23.0609,23.1006,137600.0
2015-02-12 13:00:00,29.05,29.11,29.03,29.09,314200.0,23.1006,23.1483,23.0847,23.1324,314200.0
2015-02-12 13:10:00,29.1,29.12,29.08,29.1,290200.0,23.1404,23.1563,23.1245,23.1404,290200.0
2015-02-12 13:20:00,29.1,29.14,29.08,29.11,244000.0,23.1404,23.1722,23.1245,23.1483,244000.0
2015-02-12 13:30:00,29.11,29.14,29.1,29.13,258000.0,23.1483,23.1722,23.1404,23.1642,258000.0
2015-02-12 13:40:00,29.14,29.14,29.09,29.1,237000.0,23.1722,23.1722,23.1324,23.1404,237000.0
2015-02-12 13:50:00,29.1,29.14,29.05,29.14,315000.0,23.1404,23.1722,23.1006,23.1722,315000.0
2015-02-12 14:00:00,29.14,29.15,29.09,29.13,294000.0,23.1722,23.1801,23.1324,23.1642,294000.0
2015-02-12 14:10:00,29.13,29.15,29.1,29.13,325200.0,23.1642,23.1801,23.1404,23.1642,325200.0
2015-02-12 14:20:00,29.13,29.14,29.11,29.13,435200.0,23.1642,23.1722,23.1483,23.1642,435200.0
2015-02-12 14:30:00,29.12,29.13,29.11,29.12,324600.0,23.1563,23.1642,23.1483,23.1563,324600.0
2015-02-12 14:40:00,29.13,29.13,29.1,29.11,543800.0,23.1642,23.1642,23.1404,23.1483,543800.0
2015-02-12 14:50:00,29.11,29.14,29.1,29.13,745400.0,23.1483,23.1722,23.1404,23.1642,745400.0
2015-02-12 15:00:00,29.13,29.16,29.11,29.12,824800.0,23.1642,23.1881,23.1483,23.1563,824800.0
2015-02-12 15:10:00,29.11,29.16,29.11,29.16,409400.0,23.1483,23.1881,23.1483,23.1881,409400.0
2015-02-12 15:20:00,29.16,29.19,29.16,29.18,632600.0,23.1881,23.212,23.1881,23.204,632600.0
2015-02-12 15:30:00,29.17,29.18,29.1,29.14,786200.0,23.1961,23.204,23.1404,23.1722,786200.0
2015-02-12 15:40:00,29.14,29.19,29.14,29.15,739600.0,23.1722,23.212,23.1722,23.1801,739600.0
2015-02-12 15:50:00,29.15,29.21,29.13,29.18,1791200.0,23.1801,23.2279,23.1642,23.204,1791200.0
2015-02-13 09:30:00,29.25,29.31,29.21,29.29,1076200.0,23.2597,23.3074,23.2279,23.2915,1076200.0
2015-02-13 09:40:00,29.28,29.39,29.27,29.34,548800.0,23.2835,23.371,23.2756,23.3312,548800.0
2015-02-13 09:50:00,29.34,29.36,29.25,29.33,502000.0,23.3312,23.3471,23.2597,23.3233,502000.0
2015-02-13 10:00:00,29.33,29.38,29.3,29.36,1014200.0,23.3233,23.363,23.2994,23.3471,1014200.0
2015-02-13 10:10:00,29.36,29.43,29.36,29.42,955800.0,23.3471,23.4028,23.3471,23.3949,955800.0
2015-02-13 10:20:00,29.42,29.49,29.39,29.46,445000.0,23.3949,23.4505,23.371,23.4267,445000.0
2015-02-13 10:30:00,29.47,29.49,29.43,29.45,426400.0,23.4346,23.4505,23.4028,23.4187,426400.0
2015-02-13 10:40:00,29.45,29.54,29.45,29.54,844200.0,23.4187,23.4903,23.4187,23.4903,844200.0
2015-02-13 10:50:00,29.54,29.58,29.51,29.57,469800.0,23.4903,23.5221,23.4664,23.5141,469800.0
2015-02-13 11:00:00,29.57,29.64,29.56,29.61,437000.0,23.5141,23.5698,23.5062,23.5459,437000.0
2015-02-13 11:10:00,29.61,29.66,29.61,29.61,691200.0,23.5459,23.5857,23.5459,23.5459,691200.0
2015-02-13 11:20:00,29.61,29.61,29.56,29.61,560200.0,23.5459,23.5459,23.5062,23.5459,560200.0
2015-02-13 11:30:00,29.61,29.64,29.56,29.57,277400.0,23.5459,23.5698,23.5062,23.5141,277400.0
2015-02-13 11:40:00,29.57,29.62,29.57,29.61,149200.0,23.5141,23.5539,23.5141,23.5459,149200.0
2015-02-13 11:50:00,29.61,29.63,29.58,29.6,178200.0,23.5459,23.5618,23.5221,23.538,178200.0
2015-02-13 12:00:00,29.6,29.62,29.56,29.56,183200.0,23.538,23.5539,23.5062,23.5062,183200.0
2015-02-13 12:10:00,29.56,29.58,29.54,29.55,159800.0,23.5062,23.5221,23.4903,23.4982,159800.0
2015-02-13 12:20:00,29.55,29.61,29.54,29.6,194800.0,23.4982,23.5459,23.4903,23.538,194800.0
2015-02-13 12:30:00,29.6,29.6,29.54,29.55,234800.0,23.538,23.538,23.4903,23.4982,234800.0
2015-02-13 12:40:00,29.55,29.61,29.55,29.6,387000.0,23.4982,23.5459,23.4982,23.538,387000.0
2015-02-13 12:50:00,29.6,29.61,29.57,29.6,280000.0,23.538,23.5459,23.5141,23.538,280000.0
2015-02-13 13:00:00,29.6,29.63,29.59,29.61,274800.0,23.538,23.5618,23.53,23.5459,274800.0
2015-02-13 13:10:00,29.61,29.64,29.6,29.64,194400.0,23.5459,23.5698,23.538,23.5698,194400.0
2015-02-13 13:20:00,29.63,29.64,29.59,29.59,245600.0,23.5618,23.5698,23.53,23.53,245600.0
2015-02-13 13:30:00,29.6,29.61,29.58,29.61,1068400.0,23.538,23.5459,23.5221,23.5459,1068400.0
2015-02-13 13:40:00,29.61,29.63,29.59,29.61,232800.0,23.5459,23.5618,23.53,23.5459,232800.0
2015-02-13 13:50:00,29.62,29.64,29.61,29.62,215600.0,23.5539,23.5698,23.5459,23.5539,215600.0
2015-02-13 14:00:00,29.61,29.64,29.61,29.63,252000.0,23.5459,23.5698,23.5459,23.5618,252000.0
2015-02-13 14:10:00,29.63,29.63,29.59,29.59,576800.0,23.5618,23.5618,23.53,23.53,576800.0
2015-02-13 14:20:00,29.6,29.65,29.58,29.63,553600.0,23.538,23.5777,23.5221,23.5618,553600.0
2015-02-13 14:30:00,29.63,29.64,29.6,29.6,161400.0,23.5618,23.5698,23.538,23.538,161400.0
2015-02-13 14:40:00,29.6,29.64,29.59,29.63,211200.0,23.538,23.5698,23.53,23.5618,211200.0
2015-02-13 14:50:00,29.62,29.65,29.6,29.65,257800.0,23.5539,23.5777,23.538,23.5777,257800.0
2015-02-13 15:00:00,29.65,29.72,29.64,29.7,737800.0,23.5777,23.6334,23.5698,23.6175,737800.0
2015-02-13 15:10:00,29.7,29.73,29.67,29.68,547200.0,23.6175,23.6414,23.5937,23.6016,547200.0
2015-02-13 15:20:00,29.68,29.73,29.66,29.72,651400.0,23.6016,23.6414,23.5857,23.6334,651400.0
2015-02-13 15:30:00,29.72,29.73,29.68,29.69,433400.0,23.6334,23.6414,23.6016,23.6096,433400.0
2015-02-13 15:40:00,29.69,29.72,29.65,29.67,942000.0,23.6096,23.6334,23.5777,23.5937,942000.0
2015-02-13 15:50:00,29.68,29.75,29.67,29.73,1860400.0,23.6016,23.6573,23.5937,23.6414,1860400.0
2015-02-17 09:30:00,29.59,29.63,29.4,29.48,2488000.0,23.53,23.5618,23.3789,23.4426,2488000.0
2015-02-17 09:40:00,29.49,29.5,29.43,29.43,1117400.0,23.4505,23.4585,23.4028,23.4028,1117400.0
2015-02-17 09:50:00,29.43,29.43,29.34,29.38,555200.0,23.4028,23.4028,23.3312,23.363,555200.0
2015-02-17 10:00:00,29.38,29.4,29.36,29.4,930400.0,23.363,23.3789,23.3471,23.3789,930400.0
2015-02-17 10:10:00,29.4,29.41,29.35,29.37,1272800.0,23.3789,23.3869,23.3392,23.3551,1272800.0
2015-02-17 10:20:00,29.37,29.4,29.35,29.4,692200.0,23.3551,23.3789,23.3392,23.3789,692200.0
2015-02-17 10:30:00,29.4,29.5,29.4,29.45,909400.0,23.3789,23.4585,23.3789,23.4187,909400.0
2015-02-17 10:40:00,29.45,29.47,29.4,29.41,295800.0,23.4187,23.4346,23.3789,23.3869,295800.0
2015-02-17 10:50:00,29.41,29.41,29.31,29.31,493000.0,23.3869,23.3869,23.3074,23.3074,493000.0
2015-02-17 11:00:00,29.31,29.31,29.27,29.28,673400.0,23.3074,23.3074,23.2756,23.2835,673400.0
2015-02-17 11:10:00,29.28,29.31,29.25,29.31,640200.0,23.2835,23.3074,23.2597,23.3074,640200.0
2015-02-17 11:20:00,29.31,29.31,29.22,29.24,603400.0,23.3074,23.3074,23.2358,23.2517,603400.0
2015-02-17 11:30:00,29.23,29.24,29.19,29.24,563800.0,23.2438,23.2517,23.212,23.2517,563800.0
2015-02-17 11:40:00,29.24,29.25,29.21,29.22,402800.0,23.2517,23.2597,23.2279,23.2358,402800.0
2015-02-17 11:50:00,29.23,29.27,29.22,29.25,461600.0,23.2438,23.2756,23.2358,23.2597,461600.0
2015-02-17 12:00:00,29.25,29.31,29.25,29.28,587000.0,23.2597,23.3074,23.2597,23.2835,587000.0
2015-02-17 12:10:00,29.27,29.3,29.27,29.29,232800.0,23.2756,23.2994,23.2756,23.2915,232800.0
2015-02-17 12:20:00,29.29,29.31,29.25,29.3,302600.0,23.2915,23.3074,23.2597,23.2994,302600.0
2015-02-17 12:30:00,29.3,29.36,29.29,29.35,457200.0,23.2994,23.3471,23.2915,23.3392,457200.0
2015-02-17 12:40:00,29.35,29.36,29.34,29.36,349200.0,23.3392,23.3471,23.3312,23.3471,349200.0
2015-02-17 12:50:00,29.35,29.37,29.35,29.36,242000.0,23.3392,23.3551,23.3392,23.3471,242000.0
2015-02-17 13:00:00,29.36,29.4,29.35,29.4,397800.0,23.3471,23.3789,23.3392,23.3789,397800.0
2015-02-17 13:10:00,29.4,29.41,29.37,29.38,640200.0,23.3789,23.3869,23.3551,23.363,640200.0
2015-02-17 13:20:00,29.38,29.41,29.37,29.38,407000.0,23.363,23.3869,23.3551,23.363,407000.0
2015-02-17 13:30:00,29.39,29.4,29.36,29.4,333000.0,23.371,23.3789,23.3471,23.3789,333000.0
2015-02-17 13:40:00,29.4,29.41,29.38,29.4,650400.0,23.3789,23.3869,23.363,23.3789,650400.0
2015-02-17 13:50:00,29.4,29.41,29.39,29.4,471600.0,23.3789,23.3869,23.371,23.3789,471600.0
2015-02-17 14:00:00,29.4,29.41,29.38,29.39,512200.0,23.3789,23.3869,23.363,23.371,512200.0
2015-02-17 14:10:00,29.39,29.39,29.36,29.36,269000.0,23.371,23.371,23.3471,23.3471,269000.0
2015-02-17 14:20:00,29.37,29.37,29.31,29.31,420200.0,23.3551,23.3551,23.3074,23.3074,420200.0
2015-02-17 14:30:00,29.32,29.33,29.28,29.28,523800.0,23.3153,23.3233,23.2835,23.2835,523800.0
2015-02-17 14:40:00,29.28,29.3,29.26,29.27,371400.0,23.2835,23.2994,23.2676,23.2756,371400.0
2015-02-17 14:50:00,29.26,29.28,29.25,29.27,483600.0,23.2676,23.2835,23.2597,23.2756,483600.0
2015-02-17 15:00:00,29.27,29.33,29.26,29.31,484800.0,23.2756,23.3233,23.2676,23.3074,484800.0
2015-02-17 15:10:00,29.31,29.38,29.3,29.36,524000.0,23.3074,23.363,23.2994,23.3471,524000.0
2015-02-17 15:20:00,29.35,29.4,29.35,29.37,484600.0,23.3392,23.3789,23.3392,23.3551,484600.0
2015-02-17 15:30:00,29.36,29.37,29.33,29.34,500600.0,23.3471,23.3551,23.3233,23.3312,500600.0
2015-02-17 15:40:00,29.34,29.35,29.33,29.35,705200.0,23.3312,23.3392,23.3233,23.3392,705200.0
2015-02-17 15:50:00,29.35,29.41,29.34,29.4,1601600.0,23.3392,23.3869,23.3312,23.3789,1601600.0
2015-02-18 09:30:00,29.36,29.36,29.11,29.28,747600.0,23.3471,23.3471,23.1483,23.2835,747600.0
2015-02-18 09:40:00,29.28,29.31,29.21,29.21,1030400.0,23.2835,23.3074,23.2279,23.2279,1030400.0
2015-02-18 09:50:00,29.21,29.21,29.11,29.2,570000.0,23.2279,23.2279,23.1483,23.2199,570000.0
2015-02-18 10:00:00,29.19,29.2,29.12,29.18,418200.0,23.212,23.2199,23.1563,23.204,418200.0
2015-02-18 10:10:00,29.18,29.19,29.11,29.15,274400.0,23.204,23.212,23.1483,23.1801,274400.0
2015-02-18 10:20:00,29.15,29.2,29.09,29.11,738000.0,23.1801,23.2199,23.1324,23.1483,738000.0
2015-02-18 10:30:00,29.11,29.13,29.07,29.09,970800.0,23.1483,23.1642,23.1165,23.1324,970800.0
2015-02-18 10:40:00,29.09,29.23,29.08,29.16,858600.0,23.1324,23.2438,23.1245,23.1881,858600.0
2015-02-18 10:50:00,29.16,29.17,29.13,29.16,354600.0,23.1881,23.1961,23.1642,23.1881,354600.0
2015-02-18 11:00:00,29.15,29.18,29.12,29.13,333400.0,23.1801,23.204,23.1563,23.1642,333400.0
2015-02-18 11:10:00,29.13,29.21,29.11,29.21,370400.0,23.1642,23.2279,23.1483,23.2279,370400.0
2015-02-18 11:20:00,29.21,29.22,29.16,29.17,377200.0,23.2279,23.2358,23.1881,23.1961,377200.0
2015-02-18 11:30:00,29.17,29.17,29.13,29.13,308400.0,23.1961,23.1961,23.1642,23.1642,308400.0
2015-02-18 11:40:00,29.13,29.14,29.04,29.04,313600.0,23.1642,23.1722,23.0927,23.0927,313600.0
2015-02-18 11:50:00,29.04,29.13,29.03,29.11,495200.0,23.0927,23.1642,23.0847,23.1483,495200.0
2015-02-18 12:00:00,29.11,29.18,29.11,29.16,636800.0,23.1483,23.204,23.1483,23.1881,636800.0
2015-02-18 12:10:00,29.17,29.2,29.16,29.19,564600.0,23.1961,23.2199,23.1881,23.212,564600.0
2015-02-18 12:20:00,29.19,29.2,29.13,29.14,424000.0,23.212,23.2199,23.1642,23.1722,424000.0
2015-02-18 12:30:00,29.14,29.17,29.11,29.12,457400.0,23.1722,23.1961,23.1483,23.1563,457400.0
2015-02-18 12:40:00,29.12,29.12,29.07,29.09,298600.0,23.1563,23.1563,23.1165,23.1324,298600.0
2015-02-18 12:50:00,29.09,29.09,29.06,29.08,323600.0,23.1324,23.1324,23.1086,23.1245,323600.0
2015-02-18 13:00:00,29.08,29.11,29.07,29.09,344400.0,23.1245,23.1483,23.1165,23.1324,344400.0
2015-02-18 13:10:00,29.09,29.13,29.08,29.1,298000.0,23.1324,23.1642,23.1245,23.1404,298000.0
2015-02-18 13:20:00,29.1,29.1,29.05,29.08,345800.0,23.1404,23.1404,23.1006,23.1245,345800.0
2015-02-18 13:30:00,29.08,29.1,29.07,29.08,332200.0,23.1245,23.1404,23.1165,23.1245,332200.0
2015-02-18 13:40:00,29.08,29.11,29.06,29.09,291200.0,23.1245,23.1483,23.1086,23.1324,291200.0
2015-02-18 13:50:00,29.09,29.13,29.07,29.08,389400.0,23.1324,23.1642,23.1165,23.1245,389400.0
2015-02-18 14:00:00,29.08,29.18,29.08,29.15,699400.0,23.1245,23.204,23.1245,23.1801,699400.0
2015-02-18 14:10:00,29.15,29.18,29.1,29.1,430400.0,23.1801,23.204,23.1404,23.1404,430400.0
2015-02-18 14:20:00,29.1,29.13,29.07,29.07,405800.0,23.1404,23.1642,23.1165,23.1165,405800.0
2015-02-18 14:30:00,29.07,29.1,29.05,29.1,441800.0,23.1165,23.1404,23.1006,23.1404,441800.0
2015-02-18 14:40:00,29.1,29.11,29.09,29.1,265000.0,23.1404,23.1483,23.1324,23.1404,265000.0
2015-02-18 14:50:00,29.1,29.15,29.09,29.14,482200.0,23.1404,23.1801,23.1324,23.1722,482200.0
2015-02-18 15:00:00,29.14,29.15,29.11,29.13,708800.0,23.1722,23.1801,23.1483,23.1642,708800.0
2015-02-18 15:10:00,29.13,29.14,29.11,29.13,675200.0,23.1642,23.1722,23.1483,23.1642,675200.0
2015-02-18 15:20:00,29.13,29.13,29.1,29.11,518600.0,23.1642,23.1642,23.1404,23.1483,518600.0
2015-02-18 15:30:00,29.11,29.12,29.08,29.1,576600.0,23.1483,23.1563,23.1245,23.1404,576600.0
2015-02-18 15:40:00,29.1,29.11,29.08,29.09,763600.0,23.1404,23.1483,23.1245,23.1324,763600.0
2015-02-18 15:50:00,29.08,29.13,29.08,29.11,1405400.0,23.1245,23.1642,23.1245,23.1483,1405400.0
2015-02-19 09:30:00,29.09,29.09,28.97,28.99,698800.0,23.1324,23.1324,23.037,23.0529,698800.0
2015-02-19 09:40:00,28.99,29.0,28.97,29.0,458600.0,23.0529,23.0609,23.037,23.0609,458600.0
2015-02-19 09:50:00,29.0,29.03,28.95,29.0,661000.0,23.0609,23.0847,23.0211,23.0609,661000.0
2015-02-19 10:00:00,29.0,29.06,28.97,29.02,626000.0,23.0609,23.1086,23.037,23.0768,626000.0
2015-02-19 10:10:00,29.02,29.06,29.0,29.03,757400.0,23.0768,23.1086,23.0609,23.0847,757400.0
2015-02-19 10:20:00,29.04,29.06,29.03,29.03,524800.0,23.0927,23.1086,23.0847,23.0847,524800.0
2015-02-19 10:30:00,29.03,29.04,28.97,28.99,662000.0,23.0847,23.0927,23.037,23.0529,662000.0
2015-02-19 10:40:00,28.98,29.01,28.97,29.0,452800.0,23.045,23.0688,23.037,23.0609,452800.0
2015-02-19 10:50:00,28.99,29.03,28.98,29.0,297200.0,23.0529,23.0847,23.045,23.0609,297200.0
2015-02-19 11:00:00,29.0,29.02,28.98,28.99,356600.0,23.0609,23.0768,23.045,23.0529,356600.0
2015-02-19 11:10:00,28.99,29.01,28.98,29.01,331800.0,23.0529,23.0688,23.045,23.0688,331800.0
2015-02-19 11:20:00,29.01,29.08,29.0,29.05,270600.0,23.0688,23.1245,23.0609,23.1006,270600.0
2015-02-19 11:30:00,29.06,29.09,29.0,29.02,545000.0,23.1086,23.1324,23.0609,23.0768,545000.0
2015-02-19 11:40:00,29.03,29.04,28.99,28.99,551600.0,23.0847,23.0927,23.0529,23.0529,551600.0
2015-02-19 11:50:00,28.99,29.03,28.98,29.0,403400.0,23.0529,23.0847,23.045,23.0609,403400.0
2015-02-19 12:00:00,29.0,29.03,28.98,28.98,287000.0,23.0609,23.0847,23.045,23.045,287000.0
2015-02-19 12:10:00,28.98,28.99,28.95,28.98,236600.0,23.045,23.0529,23.0211,23.045,236600.0
2015-02-19 12:20:00,28.99,28.99,28.95,28.95,135600.0,23.0529,23.0529,23.0211,23.0211,135600.0
2015-02-19 12:30:00,28.96,28.96,28.88,28.91,351600.0,23.0291,23.0291,22.9654,22.9893,351600.0
2015-02-19 12:40:00,28.91,28.92,28.89,28.89,277000.0,22.9893,22.9973,22.9734,22.9734,277000.0
2015-02-19 12:50:00,28.89,28.9,28.86,28.87,447600.0,22.9734,22.9813,22.9495,22.9575,447600.0
2015-02-19 13:00:00,28.87,28.9,28.84,28.9,459800.0,22.9575,22.9813,22.9336,22.9813,459800.0
2015-02-19 13:10:00,28.9,28.91,28.88,28.9,241000.0,22.9813,22.9893,22.9654,22.9813,241000.0
2015-02-19 13:20:00,28.9,28.93,28.9,28.91,386400.0,22.9813,23.0052,22.9813,22.9893,386400.0
2015-02-19 13:30:00,28.92,28.93,28.9,28.92,178600.0,22.9973,23.0052,22.9813,22.9973,178600.0
2015-02-19 13:40:00,28.92,28.93,28.9,28.91,394400.0,22.9973,23.0052,22.9813,22.9893,394400.0
2015-02-19 13:50:00,28.91,28.97,28.91,28.95,574600.0,22.9893,23.037,22.9893,23.0211,574600.0
2015-02-19 14:00:00,28.95,28.95,28.92,28.93,442600.0,23.0211,23.0211,22.9973,23.0052,442600.0
2015-02-19 14:10:00,28.93,28.96,28.93,28.93,395000.0,23.0052,23.0291,23.0052,23.0052,395000.0
2015-02-19 14:20:00,28.93,28.93,28.88,28.88,234600.0,23.0052,23.0052,22.9654,22.9654,234600.0
2015-02-19 14:30:00,28.88,28.9,28.85,28.86,660000.0,22.9654,22.9813,22.9416,22.9495,660000.0
2015-02-19 14:40:00,28.86,28.93,28.86,28.93,482400.0,22.9495,23.0052,22.9495,23.0052,482400.0
2015-02-19 14:50:00,28.93,28.99,28.93,28.97,290800.0,23.0052,23.0529,23.0052,23.037,290800.0
2015-02-19 15:00:00,28.96,28.97,28.93,28.94,334400.0,23.0291,23.037,23.0052,23.0132,334400.0
2015-02-19 15:10:00,28.93,28.96,28.93,28.95,399600.0,23.0052,23.0291,23.0052,23.0211,399600.0
2015-02-19 15:20:00,28.95,28.95,28.91,28.93,321200.0,23.0211,23.0211,22.9893,23.0052,321200.0
2015-02-19 15:30:00,28.93,28.93,28.91,28.93,553400.0,23.0052,23.0052,22.9893,23.0052,553400.0
2015-02-19 15:40:00,28.93,28.96,28.91,28.91,748000.0,23.0052,23.0291,22.9893,22.9893,748000.0
2015-02-19 15:50:00,28.91,28.93,28.87,28.93,1310600.0,22.9893,23.0052,22.9575,23.0052,1310600.0
2015-02-20 09:30:00,28.97,29.02,28.83,28.86,2309200.0,23.037,23.0768,22.9257,22.9495,2309200.0
2015-02-20 09:40:00,28.86,28.87,28.76,28.86,567400.0,22.9495,22.9575,22.87,22.9495,567400.0
2015-02-20 09:50:00,28.86,28.87,28.79,28.82,339600.0,22.9495,22.9575,22.8939,22.9177,339600.0
2015-02-20 10:00:00,28.82,28.88,28.79,28.85,665800.0,22.9177,22.9654,22.8939,22.9416,665800.0
2015-02-20 10:10:00,28.85,28.88,28.83,28.86,403200.0,22.9416,22.9654,22.9257,22.9495,403200.0
2015-02-20 10:20:00,28.86,28.92,28.86,28.88,1055800.0,22.9495,22.9973,22.9495,22.9654,1055800.0
2015-02-20 10:30:00,28.88,28.99,28.85,28.99,630000.0,22.9654,23.0529,22.9416,23.0529,630000.0
2015-02-20 10:40:00,28.99,29.0,28.93,28.93,472800.0,23.0529,23.0609,23.0052,23.0052,472800.0
2015-02-20 10:50:00,28.93,28.95,28.89,28.91,940800.0,23.0052,23.0211,22.9734,22.9893,940800.0
2015-02-20 11:00:00,28.91,28.94,28.85,28.85,577400.0,22.9893,23.0132,22.9416,22.9416,577400.0
2015-02-20 11:10:00,28.85,28.9,28.83,28.86,595400.0,22.9416,22.9813,22.9257,22.9495,595400.0
2015-02-20 11:20:00,28.85,28.9,28.85,28.88,349000.0,22.9416,22.9813,22.9416,22.9654,349000.0
2015-02-20 11:30:00,28.88,28.91,28.86,28.9,268800.0,22.9654,22.9893,22.9495,22.9813,268800.0
2015-02-20 11:40:00,28.9,28.93,28.85,28.92,292800.0,22.9813,23.0052,22.9416,22.9973,292800.0
2015-02-20 11:50:00,28.91,28.97,28.9,28.97,362000.0,22.9893,23.037,22.9813,23.037,362000.0
2015-02-20 12:00:00,28.97,29.04,28.96,29.03,161800.0,23.037,23.0927,23.0291,23.0847,161800.0
2015-02-20 12:10:00,29.02,29.02,28.99,29.0,204400.0,23.0768,23.0768,23.0529,23.0609,204400.0
2015-02-20 12:20:00,29.0,29.0,28.98,29.0,156800.0,23.0609,23.0609,23.045,23.0609,156800.0
2015-02-20 12:30:00,29.0,29.0,28.94,28.96,511400.0,23.0609,23.0609,23.0132,23.0291,511400.0
2015-02-20 12:40:00,28.96,29.03,28.95,29.01,400800.0,23.0291,23.0847,23.0211,23.0688,400800.0
2015-02-20 12:50:00,29.02,29.07,29.0,29.06,169200.0,23.0768,23.1165,23.0609,23.1086,169200.0
2015-02-20 13:00:00,29.07,29.09,29.04,29.05,331400.0,23.1165,23.1324,23.0927,23.1006,331400.0
2015-02-20 13:10:00,29.05,29.1,29.04,29.05,348600.0,23.1006,23.1404,23.0927,23.1006,348600.0
2015-02-20 13:20:00,29.06,29.13,29.05,29.11,136400.0,23.1086,23.1642,23.1006,23.1483,136400.0
2015-02-20 13:30:00,29.11,29.11,29.09,29.11,315200.0,23.1483,23.1483,23.1324,23.1483,315200.0
2015-02-20 13:40:00,29.11,29.13,29.08,29.1,365000.0,23.1483,23.1642,23.1245,23.1404,365000.0
2015-02-20 13:50:00,29.1,29.11,29.08,29.1,332200.0,23.1404,23.1483,23.1245,23.1404,332200.0
2015-02-20 14:00:00,29.1,29.18,29.1,29.16,441000.0,23.1404,23.204,23.1404,23.1881,441000.0
2015-02-20 14:10:00,29.16,29.16,29.07,29.1,344400.0,23.1881,23.1881,23.1165,23.1404,344400.0
2015-02-20 14:20:00,29.1,29.11,29.08,29.11,330800.0,23.1404,23.1483,23.1245,23.1483,330800.0
2015-02-20 14:30:00,29.11,29.13,29.09,29.09,211800.0,23.1483,23.1642,23.1324,23.1324,211800.0
2015-02-20 14:40:00,29.09,29.13,29.07,29.13,423600.0,23.1324,23.1642,23.1165,23.1642,423600.0
2015-02-20 14:50:00,29.14,29.17,29.11,29.13,331000.0,23.1722,23.1961,23.1483,23.1642,331000.0
2015-02-20 15:00:00,29.13,29.2,29.13,29.2,539200.0,23.1642,23.2199,23.1642,23.2199,539200.0
2015-02-20 15:10:00,29.2,29.22,29.14,29.15,929600.0,23.2199,23.2358,23.1722,23.1801,929600.0
2015-02-20 15:20:00,29.15,29.2,29.15,29.18,602000.0,23.1801,23.2199,23.1801,23.204,602000.0
2015-02-20 15:30:00,29.19,29.23,29.17,29.21,542800.0,23.212,23.2438,23.1961,23.2279,542800.0
2015-02-20 15:40:00,29.21,29.23,29.18,29.2,857400.0,23.2279,23.2438,23.204,23.2199,857400.0
2015-02-20 15:50:00,29.2,29.29,29.2,29.25,1932400.0,23.2199,23.2915,23.2199,23.2597,1932400.0
2015-02-23 09:30:00,29.13,29.33,29.13,29.29,672800.0,23.1642,23.3233,23.1642,23.2915,672800.0
2015-02-23 09:40:00,29.3,29.36,29.28,29.36,531200.0,23.2994,23.3471,23.2835,23.3471,531200.0
2015-02-23 09:50:00,29.36,29.36,29.16,29.25,884200.0,23.3471,23.3471,23.1881,23.2597,884200.0
2015-02-23 10:00:00,29.25,29.28,29.1,29.13,735200.0,23.2597,23.2835,23.1404,23.1642,735200.0
2015-02-23 10:10:00,29.13,29.16,29.1,29.11,545200.0,23.1642,23.1881,23.1404,23.1483,545200.0
2015-02-23 10:20:00,29.11,29.16,29.05,29.15,674800.0,23.1483,23.1881,23.1006,23.1801,674800.0
2015-02-23 10:30:00,29.15,29.23,29.15,29.21,676000.0,23.1801,23.2438,23.1801,23.2279,676000.0
2015-02-23 10:40:00,29.2,29.24,29.16,29.21,471800.0,23.2199,23.2517,23.1881,23.2279,471800.0
2015-02-23 10:50:00,29.21,29.22,29.1,29.1,474400.0,23.2279,23.2358,23.1404,23.1404,474400.0
2015-02-23 11:00:00,29.11,29.13,29.07,29.07,507800.0,23.1483,23.1642,23.1165,23.1165,507800.0
2015-02-23 11:10:00,29.08,29.08,29.03,29.08,1258600.0,23.1245,23.1245,23.0847,23.1245,1258600.0
2015-02-23 11:20:00,29.08,29.14,29.08,29.11,271000.0,23.1245,23.1722,23.1245,23.1483,271000.0
2015-02-23 11:30:00,29.11,29.16,29.1,29.11,629400.0,23.1483,23.1881,23.1404,23.1483,629400.0
2015-02-23 11:40:00,29.11,29.12,29.07,29.08,385000.0,23.1483,23.1563,23.1165,23.1245,385000.0
2015-02-23 11:50:00,29.08,29.08,29.05,29.05,238600.0,23.1245,23.1245,23.1006,23.1006,238600.0
2015-02-23 12:00:00,29.05,29.11,29.05,29.11,316800.0,23.1006,23.1483,23.1006,23.1483,316800.0
2015-02-23 12:10:00,29.11,29.15,29.05,29.05,936600.0,23.1483,23.1801,23.1006,23.1006,936600.0
2015-02-23 12:20:00,29.05,29.12,29.05,29.08,262600.0,23.1006,23.1563,23.1006,23.1245,262600.0
2015-02-23 12:30:00,29.08,29.12,29.06,29.07,209200.0,23.1245,23.1563,23.1086,23.1165,209200.0
2015-02-23 12:40:00,29.08,29.08,29.02,29.03,402200.0,23.1245,23.1245,23.0768,23.0847,402200.0
2015-02-23 12:50:00,29.03,29.07,29.02,29.05,750600.0,23.0847,23.1165,23.0768,23.1006,750600.0
2015-02-23 13:00:00,29.05,29.05,29.0,29.01,347800.0,23.1006,23.1006,23.0609,23.0688,347800.0
2015-02-23 13:10:00,29.01,29.05,29.0,29.03,346400.0,23.0688,23.1006,23.0609,23.0847,346400.0
2015-02-23 13:20:00,29.03,29.09,29.03,29.09,369000.0,23.0847,23.1324,23.0847,23.1324,369000.0
2015-02-23 13:30:00,29.09,29.16,29.08,29.14,449200.0,23.1324,23.1881,23.1245,23.1722,449200.0
2015-02-23 13:40:00,29.14,29.18,29.13,29.15,402400.0,23.1722,23.204,23.1642,23.1801,402400.0
2015-02-23 13:50:00,29.15,29.17,29.1,29.11,786800.0,23.1801,23.1961,23.1404,23.1483,786800.0
2015-02-23 14:00:00,29.11,29.13,29.09,29.11,660200.0,23.1483,23.1642,23.1324,23.1483,660200.0
2015-02-23 14:10:00,29.11,29.14,29.08,29.14,529200.0,23.1483,23.1722,23.1245,23.1722,529200.0
2015-02-23 14:20:00,29.14,29.2,29.11,29.13,657400.0,23.1722,23.2199,23.1483,23.1642,657400.0
2015-02-23 14:30:00,29.12,29.16,29.08,29.15,507600.0,23.1563,23.1881,23.1245,23.1801,507600.0
2015-02-23 14:40:00,29.15,29.15,29.09,29.12,584600.0,23.1801,23.1801,23.1324,23.1563,584600.0
2015-02-23 14:50:00,29.11,29.14,29.08,29.08,420200.0,23.1483,23.1722,23.1245,23.1245,420200.0
2015-02-23 15:00:00,29.08,29.08,29.05,29.05,395400.0,23.1245,23.1245,23.1006,23.1006,395400.0
2015-02-23 15:10:00,29.05,29.07,29.05,29.06,716000.0,23.1006,23.1165,23.1006,23.1086,716000.0
2015-02-23 15:20:00,29.06,29.08,29.05,29.08,674200.0,23.1086,23.1245,23.1006,23.1245,674200.0
2015-02-23 15:30:00,29.08,29.09,29.03,29.04,1754600.0,23.1245,23.1324,23.0847,23.0927,1754600.0
2015-02-23 15:40:00,29.04,29.05,29.0,29.01,1762200.0,23.0927,23.1006,23.0609,23.0688,1762200.0
2015-02-23 15:50:00,29.02,29.13,29.01,29.1,4766000.0,23.0768,23.1642,23.0688,23.1404,4766000.0
2015-02-24 09:30:00,29.2,29.62,29.13,29.58,1989200.0,23.2199,23.5539,23.1642,23.5221,1989200.0
2015-02-24 09:40:00,29.58,29.65,29.55,29.64,2369600.0,23.5221,23.5777,23.4982,23.5698,2369600.0
2015-02-24 09:50:00,29.64,29.65,29.47,29.5,1770400.0,23.5698,23.5777,23.4346,23.4585,1770400.0
2015-02-24 10:00:00,29.5,29.6,29.47,29.58,1473200.0,23.4585,23.538,23.4346,23.5221,1473200.0
2015-02-24 10:10:00,29.58,29.62,29.53,29.54,1532200.0,23.5221,23.5539,23.4823,23.4903,1532200.0
2015-02-24 10:20:00,29.54,29.62,29.5,29.6,935600.0,23.4903,23.5539,23.4585,23.538,935600.0
2015-02-24 10:30:00,29.6,29.61,29.54,29.54,572000.0,23.538,23.5459,23.4903,23.4903,572000.0
2015-02-24 10:40:00,29.54,29.58,29.52,29.56,485800.0,23.4903,23.5221,23.4744,23.5062,485800.0
2015-02-24 10:50:00,29.56,29.56,29.5,29.52,542200.0,23.5062,23.5062,23.4585,23.4744,542200.0
2015-02-24 11:00:00,29.52,29.56,29.5,29.56,626800.0,23.4744,23.5062,23.4585,23.5062,626800.0
2015-02-24 11:10:00,29.55,29.59,29.54,29.57,474400.0,23.4982,23.53,23.4903,23.5141,474400.0
2015-02-24 11:20:00,29.56,29.66,29.56,29.65,671600.0,23.5062,23.5857,23.5062,23.5777,671600.0
2015-02-24 11:30:00,29.65,29.68,29.63,29.67,601000.0,23.5777,23.6016,23.5618,23.5937,601000.0
2015-02-24 11:40:00,29.68,29.68,29.65,29.68,876600.0,23.6016,23.6016,23.5777,23.6016,876600.0
2015-02-24 11:50:00,29.67,29.68,29.65,29.67,618800.0,23.5937,23.6016,23.5777,23.5937,618800.0
2015-02-24 12:00:00,29.66,29.67,29.6,29.63,859400.0,23.5857,23.5937,23.538,23.5618,859400.0
2015-02-24 12:10:00,29.63,29.63,29.61,29.61,522800.0,23.5618,23.5618,23.5459,23.5459,522800.0
2015-02-24 12:20:00,29.62,29.63,29.59,29.6,425600.0,23.5539,23.5618,23.53,23.538,425600.0
2015-02-24 12:30:00,29.59,29.6,29.54,29.55,707800.0,23.53,23.538,23.4903,23.4982,707800.0
2015-02-24 12:40:00,29.55,29.55,29.53,29.54,655200.0,23.4982,23.4982,23.4823,23.4903,655200.0
2015-02-24 12:50:00,29.54,29.56,29.53,29.55,723400.0,23.4903,23.5062,23.4823,23.4982,723400.0
2015-02-24 13:00:00,29.55,29.55,29.53,29.53,338600.0,23.4982,23.4982,23.4823,23.4823,338600.0
2015-02-24 13:10:00,29.53,29.54,29.52,29.54,594800.0,23.4823,23.4903,23.4744,23.4903,594800.0
2015-02-24 13:20:00,29.54,29.55,29.52,29.54,357600.0,23.4903,23.4982,23.4744,23.4903,357600.0
2015-02-24 13:30:00,29.54,29.55,29.52,29.54,883000.0,23.4903,23.4982,23.4744,23.4903,883000.0
2015-02-24 13:40:00,29.54,29.57,29.53,29.53,610000.0,23.4903,23.5141,23.4823,23.4823,610000.0
2015-02-24 13:50:00,29.53,29.59,29.53,29.59,504800.0,23.4823,23.53,23.4823,23.53,504800.0
2015-02-24 14:00:00,29.59,29.59,29.55,29.56,541400.0,23.53,23.53,23.4982,23.5062,541400.0
2015-02-24 14:10:00,29.56,29.59,29.55,29.58,405800.0,23.5062,23.53,23.4982,23.5221,405800.0
2015-02-24 14:20:00,29.58,29.64,29.58,29.61,901800.0,23.5221,23.5698,23.5221,23.5459,901800.0
2015-02-24 14:30:00,29.61,29.61,29.59,29.61,504600.0,23.5459,23.5459,23.53,23.5459,504600.0
2015-02-24 14:40:00,29.61,29.63,29.59,29.61,602000.0,23.5459,23.5618,23.53,23.5459,602000.0
2015-02-24 14:50:00,29.61,29.65,29.61,29.61,851800.0,23.5459,23.5777,23.5459,23.5459,851800.0
2015-02-24 15:00:00,29.61,29.63,29.61,29.61,452600.0,23.5459,23.5618,23.5459,23.5459,452600.0
2015-02-24 15:10:00,29.61,29.65,29.61,29.63,460000.0,23.5459,23.5777,23.5459,23.5618,460000.0
2015-02-24 15:20:00,29.63,29.65,29.61,29.65,2540200.0,23.5618,23.5777,23.5459,23.5777,2540200.0
2015-02-24 15:30:00,29.64,29.65,29.57,29.6,1126400.0,23.5698,23.5777,23.5141,23.538,1126400.0
2015-02-24 15:40:00,29.6,29.63,29.56,29.59,1350200.0,23.538,23.5618,23.5062,23.53,1350200.0
2015-02-24 15:50:00,29.59,29.6,29.54,29.6,2145400.0,23.53,23.538,23.4903,23.538,2145400.0
2015-02-25 09:30:00,29.48,29.74,29.48,29.6,2058600.0,23.4426,23.6493,23.4426,23.538,2058600.0
2015-02-25 09:40:00,29.6,29.67,29.48,29.62,1388600.0,23.538,23.5937,23.4426,23.5539,1388600.0
2015-02-25 09:50:00,29.63,29.68,29.6,29.64,1466200.0,23.5618,23.6016,23.538,23.5698,1466200.0
2015-02-25 10:00:00,29.65,29.74,29.62,29.74,1180000.0,23.5777,23.6493,23.5539,23.6493,1180000.0
2015-02-25 10:10:00,29.74,29.74,29.64,29.68,746400.0,23.6493,23.6493,23.5698,23.6016,746400.0
2015-02-25 10:20:00,29.68,29.73,29.67,29.7,587000.0,23.6016,23.6414,23.5937,23.6175,587000.0
2015-02-25 10:30:00,29.69,29.74,29.68,29.72,630000.0,23.6096,23.6493,23.6016,23.6334,630000.0
2015-02-25 10:40:00,29.72,29.77,29.7,29.75,742200.0,23.6334,23.6732,23.6175,23.6573,742200.0
2015-02-25 10:50:00,29.75,29.8,29.74,29.79,456000.0,23.6573,23.697,23.6493,23.6891,456000.0
2015-02-25 11:00:00,29.79,29.82,29.75,29.78,440400.0,23.6891,23.7129,23.6573,23.6811,440400.0
2015-02-25 11:10:00,29.78,29.82,29.77,29.79,460600.0,23.6811,23.7129,23.6732,23.6891,460600.0
2015-02-25 11:20:00,29.79,29.79,29.67,29.68,730800.0,23.6891,23.6891,23.5937,23.6016,730800.0
2015-02-25 11:30:00,29.68,29.81,29.67,29.78,796800.0,23.6016,23.705,23.5937,23.6811,796800.0
2015-02-25 11:40:00,29.78,29.82,29.74,29.82,463200.0,23.6811,23.7129,23.6493,23.7129,463200.0
2015-02-25 11:50:00,29.82,29.85,29.77,29.82,477400.0,23.7129,23.7368,23.6732,23.7129,477400.0
2015-02-25 12:00:00,29.83,29.89,29.81,29.88,427800.0,23.7209,23.7686,23.705,23.7606,427800.0
2015-02-25 12:10:00,29.88,29.88,29.85,29.86,258400.0,23.7606,23.7606,23.7368,23.7447,258400.0
2015-02-25 12:20:00,29.86,29.89,29.85,29.86,255200.0,23.7447,23.7686,23.7368,23.7447,255200.0
2015-02-25 12:30:00,29.86,29.89,29.85,29.89,376400.0,23.7447,23.7686,23.7368,23.7686,376400.0
2015-02-25 12:40:00,29.89,29.92,29.88,29.9,353800.0,23.7686,23.7925,23.7606,23.7765,353800.0
2015-02-25 12:50:00,29.9,29.92,29.9,29.91,384200.0,23.7765,23.7925,23.7765,23.7845,384200.0
2015-02-25 13:00:00,29.91,29.93,29.89,29.91,417400.0,23.7845,23.8004,23.7686,23.7845,417400.0
2015-02-25 13:10:00,29.91,29.93,29.89,29.9,369000.0,23.7845,23.8004,23.7686,23.7765,369000.0
2015-02-25 13:20:00,29.9,29.93,29.9,29.92,341000.0,23.7765,23.8004,23.7765,23.7925,341000.0
2015-02-25 13:30:00,29.93,29.95,29.92,29.92,657800.0,23.8004,23.8163,23.7925,23.7925,657800.0
2015-02-25 13:40:00,29.91,29.93,29.88,29.89,421000.0,23.7845,23.8004,23.7606,23.7686,421000.0
2015-02-25 13:50:00,29.89,29.93,29.88,29.92,410400.0,23.7686,23.8004,23.7606,23.7925,410400.0
2015-02-25 14:00:00,29.92,29.93,29.87,29.89,984000.0,23.7925,23.8004,23.7527,23.7686,984000.0
2015-02-25 14:10:00,29.89,29.9,29.86,29.86,736600.0,23.7686,23.7765,23.7447,23.7447,736600.0
2015-02-25 14:20:00,29.86,29.87,29.83,29.86,568200.0,23.7447,23.7527,23.7209,23.7447,568200.0
2015-02-25 14:30:00,29.86,29.89,29.78,29.8,629000.0,23.7447,23.7686,23.6811,23.697,629000.0
2015-02-25 14:40:00,29.8,29.84,29.79,29.8,860200.0,23.697,23.7288,23.6891,23.697,860200.0
2015-02-25 14:50:00,29.8,29.81,29.77,29.78,471600.0,23.697,23.705,23.6732,23.6811,471600.0
2015-02-25 15:00:00,29.78,29.8,29.73,29.76,443600.0,23.6811,23.697,23.6414,23.6652,443600.0
2015-02-25 15:10:00,29.76,29.78,29.74,29.75,1095400.0,23.6652,23.6811,23.6493,23.6573,1095400.0
2015-02-25 15:20:00,29.75,29.76,29.71,29.73,858400.0,23.6573,23.6652,23.6255,23.6414,858400.0
2015-02-25 15:30:00,29.72,29.74,29.71,29.73,845400.0,23.6334,23.6493,23.6255,23.6414,845400.0
2015-02-25 15:40:00,29.73,29.78,29.72,29.78,939200.0,23.6414,23.6811,23.6334,23.6811,939200.0
2015-02-25 15:50:00,29.78,29.85,29.77,29.81,2234000.0,23.6811,23.7368,23.6732,23.705,2234000.0
2015-02-26 09:30:00,29.68,29.75,29.5,29.66,779800.0,23.6016,23.6573,23.4585,23.5857,779800.0
2015-02-26 09:40:00,29.67,29.67,29.43,29.46,1332400.0,23.5937,23.5937,23.4028,23.4267,1332400.0
2015-02-26 09:50:00,29.46,29.52,29.43,29.45,663400.0,23.4267,23.4744,23.4028,23.4187,663400.0
2015-02-26 10:00:00,29.45,29.51,29.43,29.47,549800.0,23.4187,23.4664,23.4028,23.4346,549800.0
2015-02-26 10:10:00,29.48,29.54,29.48,29.52,541200.0,23.4426,23.4903,23.4426,23.4744,541200.0
2015-02-26 10:20:00,29.52,29.56,29.51,29.55,423200.0,23.4744,23.5062,23.4664,23.4982,423200.0
2015-02-26 10:30:00,29.55,29.66,29.53,29.61,608200.0,23.4982,23.5857,23.4823,23.5459,608200.0
2015-02-26 10:40:00,29.61,29.63,29.57,29.57,467400.0,23.5459,23.5618,23.5141,23.5141,467400.0
2015-02-26 10:50:00,29.58,29.61,29.56,29.57,342600.0,23.5221,23.5459,23.5062,23.5141,342600.0
2015-02-26 11:00:00,29.57,29.6,29.56,29.58,256000.0,23.5141,23.538,23.5062,23.5221,256000.0
2015-02-26 11:10:00,29.58,29.62,29.56,29.61,237200.0,23.5221,23.5539,23.5062,23.5459,237200.0
2015-02-26 11:20:00,29.61,29.63,29.55,29.55,328000.0,23.5459,23.5618,23.4982,23.4982,328000.0
2015-02-26 11:30:00,29.56,29.58,29.5,29.54,294600.0,23.5062,23.5221,23.4585,23.4903,294600.0
2015-02-26 11:40:00,29.54,29.58,29.53,29.54,653400.0,23.4903,23.5221,23.4823,23.4903,653400.0
2015-02-26 11:50:00,29.53,29.53,29.47,29.47,365400.0,23.4823,23.4823,23.4346,23.4346,365400.0
2015-02-26 12:00:00,29.48,29.52,29.47,29.49,172800.0,23.4426,23.4744,23.4346,23.4505,172800.0
2015-02-26 12:10:00,29.49,29.52,29.47,29.48,208000.0,23.4505,23.4744,23.4346,23.4426,208000.0
2015-02-26 12:20:00,29.48,29.5,29.47,29.5,202200.0,23.4426,23.4585,23.4346,23.4585,202200.0
2015-02-26 12:30:00,29.5,29.5,29.48,29.5,236000.0,23.4585,23.4585,23.4426,23.4585,236000.0
2015-02-26 12:40:00,29.5,29.5,29.46,29.5,296400.0,23.4585,23.4585,23.4267,23.4585,296400.0
2015-02-26 12:50:00,29.5,29.5,29.45,29.46,393800.0,23.4585,23.4585,23.4187,23.4267,393800.0
2015-02-26 13:00:00,29.46,29.5,29.43,29.5,420000.0,23.4267,23.4585,23.4028,23.4585,420000.0
2015-02-26 13:10:00,29.5,29.54,29.49,29.53,275000.0,23.4585,23.4903,23.4505,23.4823,275000.0
2015-02-26 13:20:00,29.53,29.53,29.44,29.46,380200.0,23.4823,23.4823,23.4108,23.4267,380200.0
2015-02-26 13:30:00,29.46,29.48,29.45,29.46,201400.0,23.4267,23.4426,23.4187,23.4267,201400.0
2015-02-26 13:40:00,29.46,29.47,29.43,29.46,340600.0,23.4267,23.4346,23.4028,23.4267,340600.0
2015-02-26 13:50:00,29.46,29.53,29.42,29.53,967000.0,23.4267,23.4823,23.3949,23.4823,967000.0
2015-02-26 14:00:00,29.53,29.53,29.49,29.51,429000.0,23.4823,23.4823,23.4505,23.4664,429000.0
2015-02-26 14:10:00,29.52,29.52,29.47,29.5,429200.0,23.4744,23.4744,23.4346,23.4585,429200.0
2015-02-26 14:20:00,29.5,29.57,29.49,29.52,463800.0,23.4585,23.5141,23.4505,23.4744,463800.0
2015-02-26 14:30:00,29.51,29.56,29.5,29.55,248200.0,23.4664,23.5062,23.4585,23.4982,248200.0
2015-02-26 14:40:00,29.55,29.59,29.54,29.58,774000.0,23.4982,23.53,23.4903,23.5221,774000.0
2015-02-26 14:50:00,29.59,29.59,29.54,29.54,565400.0,23.53,23.53,23.4903,23.4903,565400.0
2015-02-26 15:00:00,29.54,29.55,29.49,29.55,535600.0,23.4903,23.4982,23.4505,23.4982,535600.0
2015-02-26 15:10:00,29.55,29.59,29.53,29.58,1000000.0,23.4982,23.53,23.4823,23.5221,1000000.0
2015-02-26 15:20:00,29.58,29.59,29.55,29.58,858000.0,23.5221,23.53,23.4982,23.5221,858000.0
2015-02-26 15:30:00,29.58,29.58,29.51,29.52,587200.0,23.5221,23.5221,23.4664,23.4744,587200.0
2015-02-26 15:40:00,29.52,29.57,29.52,29.57,661400.0,23.4744,23.5141,23.4744,23.5141,661400.0
2015-02-26 15:50:00,29.57,29.61,29.56,29.58,1072800.0,23.5141,23.5459,23.5062,23.5221,1072800.0
2015-02-27 09:30:00,29.66,29.7,29.6,29.66,652000.0,23.5857,23.6175,23.538,23.5857,652000.0
2015-02-27 09:40:00,29.67,29.68,29.49,29.5,553600.0,23.5937,23.6016,23.4505,23.4585,553600.0
2015-02-27 09:50:00,29.5,29.57,29.48,29.53,382200.0,23.4585,23.5141,23.4426,23.4823,382200.0
2015-02-27 10:00:00,29.54,29.63,29.52,29.58,607800.0,23.4903,23.5618,23.4744,23.5221,607800.0
2015-02-27 10:10:00,29.58,29.61,29.56,29.61,268600.0,23.5221,23.5459,23.5062,23.5459,268600.0
2015-02-27 10:20:00,29.61,29.62,29.58,29.59,252000.0,23.5459,23.5539,23.5221,23.53,252000.0
2015-02-27 10:30:00,29.59,29.6,29.56,29.57,210000.0,23.53,23.538,23.5062,23.5141,210000.0
2015-02-27 10:40:00,29.57,29.6,29.54,29.6,194600.0,23.5141,23.538,23.4903,23.538,194600.0
2015-02-27 10:50:00,29.6,29.6,29.57,29.59,151400.0,23.538,23.538,23.5141,23.53,151400.0
2015-02-27 11:00:00,29.59,29.61,29.58,29.58,168000.0,23.53,23.5459,23.5221,23.5221,168000.0
2015-02-27 11:10:00,29.58,29.61,29.57,29.59,136800.0,23.5221,23.5459,23.5141,23.53,136800.0
2015-02-27 11:20:00,29.59,29.6,29.54,29.6,398600.0,23.53,23.538,23.4903,23.538,398600.0
2015-02-27 11:30:00,29.6,29.62,29.58,29.61,278200.0,23.538,23.5539,23.5221,23.5459,278200.0
2015-02-27 11:40:00,29.6,29.61,29.58,29.6,242400.0,23.538,23.5459,23.5221,23.538,242400.0
2015-02-27 11:50:00,29.61,29.62,29.58,29.59,318800.0,23.5459,23.5539,23.5221,23.53,318800.0
2015-02-27 12:00:00,29.59,29.65,29.59,29.65,283600.0,23.53,23.5777,23.53,23.5777,283600.0
2015-02-27 12:10:00,29.65,29.68,29.64,29.67,211000.0,23.5777,23.6016,23.5698,23.5937,211000.0
2015-02-27 12:20:00,29.67,29.69,29.66,29.68,166200.0,23.5937,23.6096,23.5857,23.6016,166200.0
2015-02-27 12:30:00,29.68,29.69,29.66,29.68,247800.0,23.6016,23.6096,23.5857,23.6016,247800.0
2015-02-27 12:40:00,29.68,29.72,29.66,29.71,235400.0,23.6016,23.6334,23.5857,23.6255,235400.0
2015-02-27 12:50:00,29.72,29.72,29.65,29.65,343200.0,23.6334,23.6334,23.5777,23.5777,343200.0
2015-02-27 13:00:00,29.65,29.68,29.64,29.66,213600.0,23.5777,23.6016,23.5698,23.5857,213600.0
2015-02-27 13:10:00,29.66,29.67,29.63,29.64,144000.0,23.5857,23.5937,23.5618,23.5698,144000.0
2015-02-27 13:20:00,29.64,29.67,29.61,29.65,279000.0,23.5698,23.5937,23.5459,23.5777,279000.0
2015-02-27 13:30:00,29.65,29.66,29.62,29.65,387200.0,23.5777,23.5857,23.5539,23.5777,387200.0
2015-02-27 13:40:00,29.65,29.66,29.61,29.63,240600.0,23.5777,23.5857,23.5459,23.5618,240600.0
2015-02-27 13:50:00,29.63,29.65,29.61,29.63,168200.0,23.5618,23.5777,23.5459,23.5618,168200.0
2015-02-27 14:00:00,29.63,29.7,29.63,29.68,231200.0,23.5618,23.6175,23.5618,23.6016,231200.0
2015-02-27 14:10:00,29.68,29.72,29.68,29.69,226000.0,23.6016,23.6334,23.6016,23.6096,226000.0
2015-02-27 14:20:00,29.68,29.73,29.68,29.73,294800.0,23.6016,23.6414,23.6016,23.6414,294800.0
2015-02-27 14:30:00,29.73,29.74,29.68,29.68,434800.0,23.6414,23.6493,23.6016,23.6016,434800.0
2015-02-27 14:40:00,29.68,29.69,29.64,29.68,387800.0,23.6016,23.6096,23.5698,23.6016,387800.0
2015-02-27 14:50:00,29.68,29.69,29.65,29.66,339800.0,23.6016,23.6096,23.5777,23.5857,339800.0
2015-02-27 15:00:00,29.66,29.68,29.64,29.65,366800.0,23.5857,23.6016,23.5698,23.5777,366800.0
2015-02-27 15:10:00,29.65,29.68,29.64,29.67,344800.0,23.5777,23.6016,23.5698,23.5937,344800.0
2015-02-27 15:20:00,29.67,29.7,29.65,29.68,421600.0,23.5937,23.6175,23.5777,23.6016,421600.0
2015-02-27 15:30:00,29.68,29.69,29.65,29.68,626000.0,23.6016,23.6096,23.5777,23.6016,626000.0
2015-02-27 15:40:00,29.67,29.74,29.65,29.71,713200.0,23.5937,23.6493,23.5777,23.6255,713200.0
2015-02-27 15:50:00,29.71,29.74,29.68,29.7,1990400.0,23.6255,23.6493,23.6016,23.6175,1990400.0
2015-03-02 09:30:00,29.75,29.93,29.75,29.92,839800.0,23.6573,23.8004,23.6573,23.7925,839800.0
2015-03-02 09:40:00,29.92,29.95,29.89,29.94,558600.0,23.7925,23.8163,23.7686,23.8084,558600.0
2015-03-02 09:50:00,29.94,29.97,29.9,29.97,645200.0,23.8084,23.8322,23.7765,23.8322,645200.0
2015-03-02 10:00:00,29.97,30.0,29.93,29.94,470200.0,23.8322,23.8561,23.8004,23.8084,470200.0
2015-03-02 10:10:00,29.94,29.99,29.93,29.97,400800.0,23.8084,23.8481,23.8004,23.8322,400800.0
2015-03-02 10:20:00,29.98,30.0,29.97,29.99,411400.0,23.8402,23.8561,23.8322,23.8481,411400.0
2015-03-02 10:30:00,29.99,30.0,29.91,29.93,436600.0,23.8481,23.8561,23.7845,23.8004,436600.0
2015-03-02 10:40:00,29.93,29.94,29.88,29.89,469000.0,23.8004,23.8084,23.7606,23.7686,469000.0
2015-03-02 10:50:00,29.89,29.93,29.85,29.93,567200.0,23.7686,23.8004,23.7368,23.8004,567200.0
2015-03-02 11:00:00,29.93,29.93,29.85,29.85,450600.0,23.8004,23.8004,23.7368,23.7368,450600.0
2015-03-02 11:10:00,29.86,29.86,29.83,29.84,424200.0,23.7447,23.7447,23.7209,23.7288,424200.0
2015-03-02 11:20:00,29.84,29.91,29.83,29.89,382000.0,23.7288,23.7845,23.7209,23.7686,382000.0
2015-03-02 11:30:00,29.89,29.95,29.89,29.93,316200.0,23.7686,23.8163,23.7686,23.8004,316200.0
2015-03-02 11:40:00,29.93,29.95,29.9,29.95,468200.0,23.8004,23.8163,23.7765,23.8163,468200.0
2015-03-02 11:50:00,29.95,29.98,29.93,29.96,323000.0,23.8163,23.8402,23.8004,23.8243,323000.0
2015-03-02 12:00:00,29.97,29.99,29.92,29.99,326400.0,23.8322,23.8481,23.7925,23.8481,326400.0
2015-03-02 12:10:00,29.99,29.99,29.94,29.95,277600.0,23.8481,23.8481,23.8084,23.8163,277600.0
2015-03-02 12:20:00,29.94,29.95,29.89,29.93,352000.0,23.8084,23.8163,23.7686,23.8004,352000.0
2015-03-02 12:30:00,29.93,29.93,29.9,29.92,189400.0,23.8004,23.8004,23.7765,23.7925,189400.0
2015-03-02 12:40:00,29.92,29.92,29.85,29.85,292200.0,23.7925,23.7925,23.7368,23.7368,292200.0
2015-03-02 12:50:00,29.85,29.89,29.84,29.89,208200.0,23.7368,23.7686,23.7288,23.7686,208200.0
2015-03-02 13:00:00,29.89,29.9,29.87,29.89,299600.0,23.7686,23.7765,23.7527,23.7686,299600.0
2015-03-02 13:10:00,29.89,29.92,29.89,29.92,139400.0,23.7686,23.7925,23.7686,23.7925,139400.0
2015-03-02 13:20:00,29.92,29.93,29.9,29.93,223400.0,23.7925,23.8004,23.7765,23.8004,223400.0
2015-03-02 13:30:00,29.93,29.93,29.89,29.93,315800.0,23.8004,23.8004,23.7686,23.8004,315800.0
2015-03-02 13:40:00,29.93,29.94,29.91,29.93,455400.0,23.8004,23.8084,23.7845,23.8004,455400.0
2015-03-02 13:50:00,29.93,29.94,29.92,29.92,267800.0,23.8004,23.8084,23.7925,23.7925,267800.0
2015-03-02 14:00:00,29.92,29.95,29.9,29.93,337800.0,23.7925,23.8163,23.7765,23.8004,337800.0
2015-03-02 14:10:00,29.93,29.93,29.87,29.89,399000.0,23.8004,23.8004,23.7527,23.7686,399000.0
2015-03-02 14:20:00,29.89,29.89,29.85,29.87,347000.0,23.7686,23.7686,23.7368,23.7527,347000.0
2015-03-02 14:30:00,29.87,29.88,29.84,29.86,456800.0,23.7527,23.7606,23.7288,23.7447,456800.0
2015-03-02 14:40:00,29.86,29.88,29.84,29.84,374800.0,23.7447,23.7606,23.7288,23.7288,374800.0
2015-03-02 14:50:00,29.84,29.86,29.8,29.86,312600.0,23.7288,23.7447,23.697,23.7447,312600.0
2015-03-02 15:00:00,29.86,29.89,29.85,29.88,295200.0,23.7447,23.7686,23.7368,23.7606,295200.0
2015-03-02 15:10:00,29.89,29.9,29.86,29.89,392000.0,23.7686,23.7765,23.7447,23.7686,392000.0
2015-03-02 15:20:00,29.89,29.91,29.86,29.91,585400.0,23.7686,23.7845,23.7447,23.7845,585400.0
2015-03-02 15:30:00,29.91,29.95,29.9,29.95,550800.0,23.7845,23.8163,23.7765,23.8163,550800.0
2015-03-02 15:40:00,29.95,29.96,29.93,29.94,753800.0,23.8163,23.8243,23.8004,23.8084,753800.0
2015-03-02 15:50:00,29.95,30.05,29.91,29.93,1679200.0,23.8163,23.8958,23.7845,23.8004,1679200.0
2015-03-03 09:30:00,29.86,29.91,29.8,29.84,648600.0,23.7447,23.7845,23.697,23.7288,648600.0
2015-03-03 09:40:00,29.84,29.86,29.77,29.81,878800.0,23.7288,23.7447,23.6732,23.705,878800.0
2015-03-03 09:50:00,29.8,29.88,29.75,29.83,533200.0,23.697,23.7606,23.6573,23.7209,533200.0
2015-03-03 10:00:00,29.83,29.91,29.82,29.88,890600.0,23.7209,23.7845,23.7129,23.7606,890600.0
2015-03-03 10:10:00,29.88,29.91,29.87,29.9,322400.0,23.7606,23.7845,23.7527,23.7765,322400.0
2015-03-03 10:20:00,29.9,29.91,29.87,29.88,452600.0,23.7765,23.7845,23.7527,23.7606,452600.0
2015-03-03 10:30:00,29.88,29.9,29.82,29.84,700200.0,23.7606,23.7765,23.7129,23.7288,700200.0
2015-03-03 10:40:00,29.84,29.92,29.83,29.9,1121400.0,23.7288,23.7925,23.7209,23.7765,1121400.0
2015-03-03 10:50:00,29.9,29.92,29.88,29.91,386800.0,23.7765,23.7925,23.7606,23.7845,386800.0
2015-03-03 11:00:00,29.91,29.91,29.88,29.89,337200.0,23.7845,23.7845,23.7606,23.7686,337200.0
2015-03-03 11:10:00,29.89,29.96,29.88,29.93,307800.0,23.7686,23.8243,23.7606,23.8004,307800.0
2015-03-03 11:20:00,29.93,29.94,29.9,29.92,330600.0,23.8004,23.8084,23.7765,23.7925,330600.0
2015-03-03 11:30:00,29.91,29.93,29.86,29.91,444000.0,23.7845,23.8004,23.7447,23.7845,444000.0
2015-03-03 11:40:00,29.91,29.91,29.82,29.84,566400.0,23.7845,23.7845,23.7129,23.7288,566400.0
2015-03-03 11:50:00,29.84,29.86,29.82,29.84,280600.0,23.7288,23.7447,23.7129,23.7288,280600.0
2015-03-03 12:00:00,29.84,29.86,29.83,29.83,531000.0,23.7288,23.7447,23.7209,23.7209,531000.0
2015-03-03 12:10:00,29.84,29.86,29.82,29.84,249800.0,23.7288,23.7447,23.7129,23.7288,249800.0
2015-03-03 12:20:00,29.84,29.84,29.75,29.79,273200.0,23.7288,23.7288,23.6573,23.6891,273200.0
2015-03-03 12:30:00,29.79,29.82,29.72,29.73,678400.0,23.6891,23.7129,23.6334,23.6414,678400.0
2015-03-03 12:40:00,29.73,29.8,29.72,29.8,399400.0,23.6414,23.697,23.6334,23.697,399400.0
2015-03-03 12:50:00,29.8,29.86,29.79,29.85,369000.0,23.697,23.7447,23.6891,23.7368,369000.0
2015-03-03 13:00:00,29.85,29.88,29.83,29.86,285600.0,23.7368,23.7606,23.7209,23.7447,285600.0
2015-03-03 13:10:00,29.86,29.88,29.83,29.88,159800.0,23.7447,23.7606,23.7209,23.7606,159800.0
2015-03-03 13:20:00,29.88,29.92,29.86,29.89,258600.0,23.7606,23.7925,23.7447,23.7686,258600.0
2015-03-03 13:30:00,29.89,29.98,29.89,29.97,674600.0,23.7686,23.8402,23.7686,23.8322,674600.0
2015-03-03 13:40:00,29.97,30.0,29.95,29.97,596800.0,23.8322,23.8561,23.8163,23.8322,596800.0
2015-03-03 13:50:00,29.97,30.0,29.97,29.99,338000.0,23.8322,23.8561,23.8322,23.8481,338000.0
2015-03-03 14:00:00,29.99,29.99,29.93,29.98,459800.0,23.8481,23.8481,23.8004,23.8402,459800.0
2015-03-03 14:10:00,29.98,29.98,29.94,29.97,267600.0,23.8402,23.8402,23.8084,23.8322,267600.0
2015-03-03 14:20:00,29.97,29.97,29.95,29.97,145200.0,23.8322,23.8322,23.8163,23.8322,145200.0
2015-03-03 14:30:00,29.97,30.0,29.95,29.97,485000.0,23.8322,23.8561,23.8163,23.8322,485000.0
2015-03-03 14:40:00,29.96,29.99,29.95,29.98,425000.0,23.8243,23.8481,23.8163,23.8402,425000.0
2015-03-03 14:50:00,29.98,29.99,29.97,29.98,280800.0,23.8402,23.8481,23.8322,23.8402,280800.0
2015-03-03 15:00:00,29.98,29.99,29.95,29.97,480200.0,23.8402,23.8481,23.8163,23.8322,480200.0
2015-03-03 15:10:00,29.97,29.99,29.95,29.98,466600.0,23.8322,23.8481,23.8163,23.8402,466600.0
2015-03-03 15:20:00,29.98,30.0,29.97,29.97,304000.0,23.8402,23.8561,23.8322,23.8322,304000.0
2015-03-03 15:30:00,29.97,30.0,29.95,29.98,416000.0,23.8322,23.8561,23.8163,23.8402,416000.0
2015-03-03 15:40:00,29.98,29.99,29.95,29.98,820800.0,23.8402,23.8481,23.8163,23.8402,820800.0
2015-03-03 15:50:00,29.98,30.0,29.97,29.98,1337000.0,23.8402,23.8561,23.8322,23.8402,1337000.0
2015-03-04 09:30:00,29.9,29.93,29.76,29.82,910000.0,23.7765,23.8004,23.6652,23.7129,910000.0
2015-03-04 09:40:00,29.82,29.88,29.77,29.78,728400.0,23.7129,23.7606,23.6732,23.6811,728400.0
2015-03-04 09:50:00,29.79,29.91,29.75,29.9,636000.0,23.6891,23.7845,23.6573,23.7765,636000.0
2015-03-04 10:00:00,29.9,29.9,29.8,29.86,920800.0,23.7765,23.7765,23.697,23.7447,920800.0
2015-03-04 10:10:00,29.86,29.9,29.8,29.9,489200.0,23.7447,23.7765,23.697,23.7765,489200.0
2015-03-04 10:20:00,29.9,29.99,29.88,29.96,716200.0,23.7765,23.8481,23.7606,23.8243,716200.0
2015-03-04 10:30:00,29.96,30.01,29.94,30.0,870600.0,23.8243,23.864,23.8084,23.8561,870600.0
2015-03-04 10:40:00,30.0,30.08,29.99,30.0,514400.0,23.8561,23.9197,23.8481,23.8561,514400.0
2015-03-04 10:50:00,30.0,30.01,29.97,30.0,355800.0,23.8561,23.864,23.8322,23.8561,355800.0
2015-03-04 11:00:00,30.0,30.02,29.98,30.02,372600.0,23.8561,23.872,23.8402,23.872,372600.0
2015-03-04 11:10:00,30.02,30.09,29.99,30.09,540800.0,23.872,23.9276,23.8481,23.9276,540800.0
2015-03-04 11:20:00,30.09,30.11,30.07,30.1,503600.0,23.9276,23.9435,23.9117,23.9356,503600.0
2015-03-04 11:30:00,30.1,30.14,30.1,30.11,403200.0,23.9356,23.9674,23.9356,23.9435,403200.0
2015-03-04 11:40:00,30.11,30.11,30.08,30.09,208200.0,23.9435,23.9435,23.9197,23.9276,208200.0
2015-03-04 11:50:00,30.09,30.11,30.08,30.1,215200.0,23.9276,23.9435,23.9197,23.9356,215200.0
2015-03-04 12:00:00,30.1,30.11,30.09,30.11,277600.0,23.9356,23.9435,23.9276,23.9435,277600.0
2015-03-04 12:10:00,30.11,30.15,30.1,30.15,332600.0,23.9435,23.9754,23.9356,23.9754,332600.0
2015-03-04 12:20:00,30.15,30.16,30.14,30.15,301000.0,23.9754,23.9833,23.9674,23.9754,301000.0
2015-03-04 12:30:00,30.15,30.16,30.13,30.14,238800.0,23.9754,23.9833,23.9594,23.9674,238800.0
2015-03-04 12:40:00,30.14,30.16,30.13,30.13,210200.0,23.9674,23.9833,23.9594,23.9594,210200.0
2015-03-04 12:50:00,30.13,30.13,30.09,30.09,216600.0,23.9594,23.9594,23.9276,23.9276,216600.0
2015-03-04 13:00:00,30.1,30.11,30.06,30.08,196000.0,23.9356,23.9435,23.9038,23.9197,196000.0
2015-03-04 13:10:00,30.08,30.11,30.07,30.11,201800.0,23.9197,23.9435,23.9117,23.9435,201800.0
2015-03-04 13:20:00,30.11,30.13,30.09,30.11,184000.0,23.9435,23.9594,23.9276,23.9435,184000.0
2015-03-04 13:30:00,30.11,30.11,30.08,30.09,234800.0,23.9435,23.9435,23.9197,23.9276,234800.0
2015-03-04 13:40:00,30.09,30.1,30.05,30.06,251000.0,23.9276,23.9356,23.8958,23.9038,251000.0
2015-03-04 13:50:00,30.06,30.08,30.02,30.03,420000.0,23.9038,23.9197,23.872,23.8799,420000.0
2015-03-04 14:00:00,30.03,30.07,30.02,30.06,305200.0,23.8799,23.9117,23.872,23.9038,305200.0
2015-03-04 14:10:00,30.06,30.06,30.01,30.05,457800.0,23.9038,23.9038,23.864,23.8958,457800.0
2015-03-04 14:20:00,30.05,30.08,30.04,30.07,375600.0,23.8958,23.9197,23.8879,23.9117,375600.0
2015-03-04 14:30:00,30.07,30.08,30.04,30.06,389200.0,23.9117,23.9197,23.8879,23.9038,389200.0
2015-03-04 14:40:00,30.06,30.11,30.06,30.11,350800.0,23.9038,23.9435,23.9038,23.9435,350800.0
2015-03-04 14:50:00,30.11,30.13,30.1,30.13,549000.0,23.9435,23.9594,23.9356,23.9594,549000.0
2015-03-04 15:00:00,30.12,30.14,30.1,30.13,750600.0,23.9515,23.9674,23.9356,23.9594,750600.0
2015-03-04 15:10:00,30.13,30.17,30.12,30.15,481800.0,23.9594,23.9913,23.9515,23.9754,481800.0
2015-03-04 15:20:00,30.15,30.17,30.14,30.17,553800.0,23.9754,23.9913,23.9674,23.9913,553800.0
2015-03-04 15:30:00,30.17,30.2,30.15,30.17,1106400.0,23.9913,24.0151,23.9754,23.9913,1106400.0
2015-03-04 15:40:00,30.17,30.18,30.14,30.18,798600.0,23.9913,23.9992,23.9674,23.9992,798600.0
2015-03-04 15:50:00,30.18,30.22,30.17,30.21,1667800.0,23.9992,24.031,23.9913,24.0231,1667800.0
2015-03-05 09:30:00,30.16,30.17,29.96,30.0,908600.0,23.9833,23.9913,23.8243,23.8561,908600.0
2015-03-05 09:40:00,30.0,30.17,29.89,30.13,1068800.0,23.8561,23.9913,23.7686,23.9594,1068800.0
2015-03-05 09:50:00,30.13,30.18,30.05,30.14,670400.0,23.9594,23.9992,23.8958,23.9674,670400.0
2015-03-05 10:00:00,30.13,30.18,30.11,30.16,472800.0,23.9594,23.9992,23.9435,23.9833,472800.0
2015-03-05 10:10:00,30.15,30.2,30.15,30.15,328400.0,23.9754,24.0151,23.9754,23.9754,328400.0
2015-03-05 10:20:00,30.15,30.16,30.11,30.11,363400.0,23.9754,23.9833,23.9435,23.9435,363400.0
2015-03-05 10:30:00,30.11,30.13,30.07,30.07,222600.0,23.9435,23.9594,23.9117,23.9117,222600.0
2015-03-05 10:40:00,30.07,30.1,30.04,30.09,317400.0,23.9117,23.9356,23.8879,23.9276,317400.0
2015-03-05 10:50:00,30.1,30.11,30.05,30.06,223200.0,23.9356,23.9435,23.8958,23.9038,223200.0
2015-03-05 11:00:00,30.06,30.06,29.98,30.0,283200.0,23.9038,23.9038,23.8402,23.8561,283200.0
2015-03-05 11:10:00,30.0,30.0,29.93,29.96,363600.0,23.8561,23.8561,23.8004,23.8243,363600.0
2015-03-05 11:20:00,29.96,30.01,29.96,30.0,938600.0,23.8243,23.864,23.8243,23.8561,938600.0
2015-03-05 11:30:00,30.0,30.05,30.0,30.03,177000.0,23.8561,23.8958,23.8561,23.8799,177000.0
2015-03-05 11:40:00,30.03,30.05,30.0,30.0,156800.0,23.8799,23.8958,23.8561,23.8561,156800.0
2015-03-05 11:50:00,30.0,30.03,30.0,30.0,212800.0,23.8561,23.8799,23.8561,23.8561,212800.0
2015-03-05 12:00:00,30.0,30.0,29.97,30.0,293800.0,23.8561,23.8561,23.8322,23.8561,293800.0
2015-03-05 12:10:00,30.0,30.03,30.0,30.02,239800.0,23.8561,23.8799,23.8561,23.872,239800.0
2015-03-05 12:20:00,30.02,30.02,30.0,30.02,581400.0,23.872,23.872,23.8561,23.872,581400.0
2015-03-05 12:30:00,30.02,30.04,30.0,30.01,376000.0,23.872,23.8879,23.8561,23.864,376000.0
2015-03-05 12:40:00,30.02,30.04,29.99,30.01,202200.0,23.872,23.8879,23.8481,23.864,202200.0
2015-03-05 12:50:00,30.0,30.03,29.99,30.02,706200.0,23.8561,23.8799,23.8481,23.872,706200.0
2015-03-05 13:00:00,30.02,30.06,30.0,30.05,434600.0,23.872,23.9038,23.8561,23.8958,434600.0
2015-03-05 13:10:00,30.06,30.09,30.05,30.05,380400.0,23.9038,23.9276,23.8958,23.8958,380400.0
2015-03-05 13:20:00,30.05,30.07,30.03,30.06,172400.0,23.8958,23.9117,23.8799,23.9038,172400.0
2015-03-05 13:30:00,30.06,30.09,30.05,30.09,172200.0,23.9038,23.9276,23.8958,23.9276,172200.0
2015-03-05 13:40:00,30.09,30.11,30.08,30.1,178200.0,23.9276,23.9435,23.9197,23.9356,178200.0
2015-03-05 13:50:00,30.1,30.15,30.09,30.14,268600.0,23.9356,23.9754,23.9276,23.9674,268600.0
2015-03-05 14:00:00,30.14,30.15,30.11,30.15,452200.0,23.9674,23.9754,23.9435,23.9754,452200.0
2015-03-05 14:10:00,30.14,30.15,30.09,30.1,496400.0,23.9674,23.9754,23.9276,23.9356,496400.0
2015-03-05 14:20:00,30.1,30.14,30.09,30.13,241800.0,23.9356,23.9674,23.9276,23.9594,241800.0
2015-03-05 14:30:00,30.13,30.15,30.11,30.15,289000.0,23.9594,23.9754,23.9435,23.9754,289000.0
2015-03-05 14:40:00,30.15,30.16,30.12,30.13,267400.0,23.9754,23.9833,23.9515,23.9594,267400.0
2015-03-05 14:50:00,30.13,30.18,30.13,30.15,536800.0,23.9594,23.9992,23.9594,23.9754,536800.0
2015-03-05 15:00:00,30.15,30.17,30.14,30.16,428600.0,23.9754,23.9913,23.9674,23.9833,428600.0
2015-03-05 15:10:00,30.16,30.17,30.15,30.17,291800.0,23.9833,23.9913,23.9754,23.9913,291800.0
2015-03-05 15:20:00,30.17,30.21,30.16,30.18,412400.0,23.9913,24.0231,23.9833,23.9992,412400.0
2015-03-05 15:30:00,30.18,30.2,30.15,30.18,558400.0,23.9992,24.0151,23.9754,23.9992,558400.0
2015-03-05 15:40:00,30.18,30.22,30.16,30.18,906000.0,23.9992,24.031,23.9833,23.9992,906000.0
2015-03-05 15:50:00,30.18,30.21,30.16,30.16,1991800.0,23.9992,24.0231,23.9833,23.9833,1991800.0
2015-03-06 09:30:00,30.07,30.25,30.0,30.23,911800.0,23.9117,24.0549,23.8561,24.039,911800.0
2015-03-06 09:40:00,30.23,30.31,30.15,30.16,495000.0,24.039,24.1026,23.9754,23.9833,495000.0
2015-03-06 09:50:00,30.16,30.24,30.11,30.2,511000.0,23.9833,24.0469,23.9435,24.0151,511000.0
2015-03-06 10:00:00,30.2,30.28,30.18,30.27,739400.0,24.0151,24.0787,23.9992,24.0708,739400.0
2015-03-06 10:10:00,30.27,30.29,30.22,30.23,992200.0,24.0708,24.0867,24.031,24.039,992200.0
2015-03-06 10:20:00,30.24,30.25,30.21,30.22,337400.0,24.0469,24.0549,24.0231,24.031,337400.0
2015-03-06 10:30:00,30.22,30.26,30.21,30.25,648000.0,24.031,24.0628,24.0231,24.0549,648000.0
2015-03-06 10:40:00,30.25,30.3,30.24,30.28,379600.0,24.0549,24.0946,24.0469,24.0787,379600.0
2015-03-06 10:50:00,30.28,30.29,30.25,30.29,481000.0,24.0787,24.0867,24.0549,24.0867,481000.0
2015-03-06 11:00:00,30.29,30.29,30.22,30.23,617200.0,24.0867,24.0867,24.031,24.039,617200.0
2015-03-06 11:10:00,30.23,30.23,30.16,30.18,573000.0,24.039,24.039,23.9833,23.9992,573000.0
2015-03-06 11:20:00,30.18,30.24,30.17,30.18,855000.0,23.9992,24.0469,23.9913,23.9992,855000.0
2015-03-06 11:30:00,30.18,30.18,30.13,30.13,804400.0,23.9992,23.9992,23.9594,23.9594,804400.0
2015-03-06 11:40:00,30.13,30.13,30.0,30.0,765800.0,23.9594,23.9594,23.8561,23.8561,765800.0
2015-03-06 11:50:00,30.0,30.07,30.0,30.06,858800.0,23.8561,23.9117,23.8561,23.9038,858800.0
2015-03-06 12:00:00,30.06,30.08,30.02,30.06,389400.0,23.9038,23.9197,23.872,23.9038,389400.0
2015-03-06 12:10:00,30.07,30.09,30.05,30.06,447000.0,23.9117,23.9276,23.8958,23.9038,447000.0
2015-03-06 12:20:00,30.05,30.11,29.97,30.09,754600.0,23.8958,23.9435,23.8322,23.9276,754600.0
2015-03-06 12:30:00,30.09,30.09,30.0,30.07,294600.0,23.9276,23.9276,23.8561,23.9117,294600.0
2015-03-06 12:40:00,30.07,30.08,30.02,30.05,488400.0,23.9117,23.9197,23.872,23.8958,488400.0
2015-03-06 12:50:00,30.05,30.1,30.03,30.1,859800.0,23.8958,23.9356,23.8799,23.9356,859800.0
2015-03-06 13:00:00,30.1,30.13,30.07,30.11,774200.0,23.9356,23.9594,23.9117,23.9435,774200.0
2015-03-06 13:10:00,30.12,30.21,30.11,30.19,425600.0,23.9515,24.0231,23.9435,24.0072,425600.0
2015-03-06 13:20:00,30.18,30.19,30.1,30.13,545800.0,23.9992,24.0072,23.9356,23.9594,545800.0
2015-03-06 13:30:00,30.13,30.15,30.07,30.1,432800.0,23.9594,23.9754,23.9117,23.9356,432800.0
2015-03-06 13:40:00,30.1,30.13,30.06,30.11,714600.0,23.9356,23.9594,23.9038,23.9435,714600.0
2015-03-06 13:50:00,30.11,30.14,30.09,30.13,852400.0,23.9435,23.9674,23.9276,23.9594,852400.0
2015-03-06 14:00:00,30.13,30.14,30.09,30.1,352400.0,23.9594,23.9674,23.9276,23.9356,352400.0
2015-03-06 14:10:00,30.1,30.11,30.07,30.08,479600.0,23.9356,23.9435,23.9117,23.9197,479600.0
2015-03-06 14:20:00,30.08,30.09,30.03,30.09,878200.0,23.9197,23.9276,23.8799,23.9276,878200.0
2015-03-06 14:30:00,30.08,30.1,30.04,30.06,512400.0,23.9197,23.9356,23.8879,23.9038,512400.0
2015-03-06 14:40:00,30.05,30.11,30.04,30.1,889000.0,23.8958,23.9435,23.8879,23.9356,889000.0
2015-03-06 14:50:00,30.1,30.11,30.06,30.07,515600.0,23.9356,23.9435,23.9038,23.9117,515600.0
2015-03-06 15:00:00,30.07,30.15,30.06,30.11,427200.0,23.9117,23.9754,23.9038,23.9435,427200.0
2015-03-06 15:10:00,30.11,30.15,30.1,30.14,433400.0,23.9435,23.9754,23.9356,23.9674,433400.0
2015-03-06 15:20:00,30.14,30.15,30.11,30.14,784400.0,23.9674,23.9754,23.9435,23.9674,784400.0
2015-03-06 15:30:00,30.13,30.15,30.11,30.14,867400.0,23.9594,23.9754,23.9435,23.9674,867400.0
2015-03-06 15:40:00,30.14,30.15,30.1,30.15,864600.0,23.9674,23.9754,23.9356,23.9754,864600.0
2015-03-06 15:50:00,30.15,30.22,30.12,30.21,2238000.0,23.9754,24.031,23.9515,24.0231,2238000.0
2015-03-09 09:30:00,30.18,30.35,30.18,30.24,657000.0,23.9992,24.1344,23.9992,24.0469,657000.0
2015-03-09 09:40:00,30.23,30.31,30.22,30.23,506400.0,24.039,24.1026,24.031,24.039,506400.0
2015-03-09 09:50:00,30.24,30.26,30.2,30.22,363600.0,24.0469,24.0628,24.0151,24.031,363600.0
2015-03-09 10:00:00,30.22,30.25,30.18,30.22,391800.0,24.031,24.0549,23.9992,24.031,391800.0
2015-03-09 10:10:00,30.22,30.24,30.2,30.22,258600.0,24.031,24.0469,24.0151,24.031,258600.0
2015-03-09 10:20:00,30.22,30.25,30.18,30.2,378600.0,24.031,24.0549,23.9992,24.0151,378600.0
2015-03-09 10:30:00,30.2,30.21,30.17,30.18,287800.0,24.0151,24.0231,23.9913,23.9992,287800.0
2015-03-09 10:40:00,30.18,30.24,30.18,30.23,290200.0,23.9992,24.0469,23.9992,24.039,290200.0
2015-03-09 10:50:00,30.23,30.24,30.2,30.23,369800.0,24.039,24.0469,24.0151,24.039,369800.0
2015-03-09 11:00:00,30.23,30.23,30.18,30.22,354400.0,24.039,24.039,23.9992,24.031,354400.0
2015-03-09 11:10:00,30.22,30.24,30.2,30.23,297600.0,24.031,24.0469,24.0151,24.039,297600.0
2015-03-09 11:20:00,30.23,30.25,30.21,30.24,341200.0,24.039,24.0549,24.0231,24.0469,341200.0
2015-03-09 11:30:00,30.24,30.24,30.22,30.23,204000.0,24.0469,24.0469,24.031,24.039,204000.0
2015-03-09 11:40:00,30.23,30.25,30.22,30.25,124800.0,24.039,24.0549,24.031,24.0549,124800.0
2015-03-09 11:50:00,30.25,30.27,30.23,30.24,297200.0,24.0549,24.0708,24.039,24.0469,297200.0
2015-03-09 12:00:00,30.24,30.25,30.21,30.21,257400.0,24.0469,24.0549,24.0231,24.0231,257400.0
2015-03-09 12:10:00,30.21,30.24,30.19,30.21,180000.0,24.0231,24.0469,24.0072,24.0231,180000.0
2015-03-09 12:20:00,30.21,30.21,30.18,30.21,109200.0,24.0231,24.0231,23.9992,24.0231,109200.0
2015-03-09 12:30:00,30.2,30.22,30.2,30.2,242400.0,24.0151,24.031,24.0151,24.0151,242400.0
2015-03-09 12:40:00,30.2,30.24,30.2,30.24,244800.0,24.0151,24.0469,24.0151,24.0469,244800.0
2015-03-09 12:50:00,30.24,30.27,30.23,30.26,274600.0,24.0469,24.0708,24.039,24.0628,274600.0
2015-03-09 13:00:00,30.26,30.27,30.24,30.25,233600.0,24.0628,24.0708,24.0469,24.0549,233600.0
2015-03-09 13:10:00,30.25,30.26,30.23,30.25,211200.0,24.0549,24.0628,24.039,24.0549,211200.0
2015-03-09 13:20:00,30.25,30.27,30.24,30.25,248800.0,24.0549,24.0708,24.0469,24.0549,248800.0
2015-03-09 13:30:00,30.25,30.28,30.25,30.26,153800.0,24.0549,24.0787,24.0549,24.0628,153800.0
2015-03-09 13:40:00,30.26,30.29,30.25,30.27,241400.0,24.0628,24.0867,24.0549,24.0708,241400.0
2015-03-09 13:50:00,30.27,30.28,30.25,30.25,253200.0,24.0708,24.0787,24.0549,24.0549,253200.0
2015-03-09 14:00:00,30.25,30.27,30.24,30.25,243800.0,24.0549,24.0708,24.0469,24.0549,243800.0
2015-03-09 14:10:00,30.25,30.28,30.24,30.25,227200.0,24.0549,24.0787,24.0469,24.0549,227200.0
2015-03-09 14:20:00,30.24,30.28,30.24,30.28,187800.0,24.0469,24.0787,24.0469,24.0787,187800.0
2015-03-09 14:30:00,30.28,30.3,30.26,30.3,226200.0,24.0787,24.0946,24.0628,24.0946,226200.0
2015-03-09 14:40:00,30.29,30.3,30.25,30.26,254000.0,24.0867,24.0946,24.0549,24.0628,254000.0
2015-03-09 14:50:00,30.27,30.32,30.26,30.3,204600.0,24.0708,24.1105,24.0628,24.0946,204600.0
2015-03-09 15:00:00,30.3,30.32,30.29,30.31,208800.0,24.0946,24.1105,24.0867,24.1026,208800.0
2015-03-09 15:10:00,30.31,30.32,30.28,30.28,228000.0,24.1026,24.1105,24.0787,24.0787,228000.0
2015-03-09 15:20:00,30.28,30.29,30.26,30.27,171200.0,24.0787,24.0867,24.0628,24.0708,171200.0
2015-03-09 15:30:00,30.27,30.3,30.27,30.27,284200.0,24.0708,24.0946,24.0708,24.0708,284200.0
2015-03-09 15:40:00,30.27,30.31,30.26,30.3,411800.0,24.0708,24.1026,24.0628,24.0946,411800.0
2015-03-09 15:50:00,30.3,30.33,30.28,30.29,1369400.0,24.0946,24.1185,24.0787,24.0867,1369400.0
2015-03-10 09:30:00,30.07,30.11,29.92,29.95,937200.0,23.9117,23.9435,23.7925,23.8163,937200.0
2015-03-10 09:40:00,29.94,30.0,29.89,29.89,910200.0,23.8084,23.8561,23.7686,23.7686,910200.0
2015-03-10 09:50:00,29.9,29.92,29.83,29.9,877800.0,23.7765,23.7925,23.7209,23.7765,877800.0
2015-03-10 10:00:00,29.9,29.91,29.75,29.78,727600.0,23.7765,23.7845,23.6573,23.6811,727600.0
2015-03-10 10:10:00,29.78,29.78,29.72,29.75,623400.0,23.6811,23.6811,23.6334,23.6573,623400.0
2015-03-10 10:20:00,29.75,29.79,29.7,29.73,666000.0,23.6573,23.6891,23.6175,23.6414,666000.0
2015-03-10 10:30:00,29.73,29.73,29.61,29.63,731200.0,23.6414,23.6414,23.5459,23.5618,731200.0
2015-03-10 10:40:00,29.63,29.68,29.62,29.66,578000.0,23.5618,23.6016,23.5539,23.5857,578000.0
2015-03-10 10:50:00,29.66,29.67,29.6,29.6,714800.0,23.5857,23.5937,23.538,23.538,714800.0
2015-03-10 11:00:00,29.6,29.63,29.54,29.62,875400.0,23.538,23.5618,23.4903,23.5539,875400.0
2015-03-10 11:10:00,29.62,29.7,29.62,29.67,549600.0,23.5539,23.6175,23.5539,23.5937,549600.0
2015-03-10 11:20:00,29.67,29.68,29.61,29.63,408200.0,23.5937,23.6016,23.5459,23.5618,408200.0
2015-03-10 11:30:00,29.62,29.64,29.58,29.59,279000.0,23.5539,23.5698,23.5221,23.53,279000.0
2015-03-10 11:40:00,29.59,29.6,29.53,29.57,492800.0,23.53,23.538,23.4823,23.5141,492800.0
2015-03-10 11:50:00,29.57,29.58,29.48,29.49,494800.0,23.5141,23.5221,23.4426,23.4505,494800.0
2015-03-10 12:00:00,29.49,29.56,29.47,29.55,257000.0,23.4505,23.5062,23.4346,23.4982,257000.0
2015-03-10 12:10:00,29.55,29.57,29.49,29.53,435600.0,23.4982,23.5141,23.4505,23.4823,435600.0
2015-03-10 12:20:00,29.53,29.55,29.47,29.54,510000.0,23.4823,23.4982,23.4346,23.4903,510000.0
2015-03-10 12:30:00,29.54,29.59,29.52,29.59,227600.0,23.4903,23.53,23.4744,23.53,227600.0
2015-03-10 12:40:00,29.59,29.61,29.54,29.55,360000.0,23.53,23.5459,23.4903,23.4982,360000.0
2015-03-10 12:50:00,29.55,29.55,29.47,29.48,539600.0,23.4982,23.4982,23.4346,23.4426,539600.0
2015-03-10 13:00:00,29.48,29.53,29.48,29.49,263000.0,23.4426,23.4823,23.4426,23.4505,263000.0
2015-03-10 13:10:00,29.49,29.53,29.48,29.53,544200.0,23.4505,23.4823,23.4426,23.4823,544200.0
2015-03-10 13:20:00,29.54,29.57,29.52,29.52,465400.0,23.4903,23.5141,23.4744,23.4744,465400.0
2015-03-10 13:30:00,29.52,29.52,29.47,29.48,317000.0,23.4744,23.4744,23.4346,23.4426,317000.0
2015-03-10 13:40:00,29.48,29.52,29.46,29.5,219000.0,23.4426,23.4744,23.4267,23.4585,219000.0
2015-03-10 13:50:00,29.5,29.5,29.47,29.48,245000.0,23.4585,23.4585,23.4346,23.4426,245000.0
2015-03-10 14:00:00,29.48,29.5,29.46,29.5,256600.0,23.4426,23.4585,23.4267,23.4585,256600.0
2015-03-10 14:10:00,29.5,29.5,29.41,29.41,504400.0,23.4585,23.4585,23.3869,23.3869,504400.0
2015-03-10 14:20:00,29.42,29.42,29.33,29.4,609400.0,23.3949,23.3949,23.3233,23.3789,609400.0
2015-03-10 14:30:00,29.4,29.46,29.39,29.44,348800.0,23.3789,23.4267,23.371,23.4108,348800.0
2015-03-10 14:40:00,29.44,29.46,29.41,29.42,243800.0,23.4108,23.4267,23.3869,23.3949,243800.0
2015-03-10 14:50:00,29.42,29.43,29.36,29.38,355600.0,23.3949,23.4028,23.3471,23.363,355600.0
2015-03-10 15:00:00,29.38,29.43,29.36,29.42,776000.0,23.363,23.4028,23.3471,23.3949,776000.0
2015-03-10 15:10:00,29.42,29.48,29.4,29.47,745200.0,23.3949,23.4426,23.3789,23.4346,745200.0
2015-03-10 15:20:00,29.47,29.49,29.42,29.43,599400.0,23.4346,23.4505,23.3949,23.4028,599400.0
2015-03-10 15:30:00,29.43,29.45,29.41,29.43,880200.0,23.4028,23.4187,23.3869,23.4028,880200.0
2015-03-10 15:40:00,29.43,29.46,29.42,29.44,1088200.0,23.4028,23.4267,23.3949,23.4108,1088200.0
2015-03-10 15:50:00,29.44,29.44,29.32,29.37,3306600.0,23.4108,23.4108,23.3153,23.3551,3306600.0
2015-03-11 09:30:00,29.31,29.4,29.29,29.36,1656600.0,23.3074,23.3789,23.2915,23.3471,1656600.0
2015-03-11 09:40:00,29.35,29.38,29.3,29.3,809000.0,23.3392,23.363,23.2994,23.2994,809000.0
2015-03-11 09:50:00,29.3,29.33,29.26,29.3,571600.0,23.2994,23.3233,23.2676,23.2994,571600.0
2015-03-11 10:00:00,29.3,29.32,29.29,29.31,736400.0,23.2994,23.3153,23.2915,23.3074,736400.0
2015-03-11 10:10:00,29.31,29.32,29.29,29.3,647000.0,23.3074,23.3153,23.2915,23.2994,647000.0
2015-03-11 10:20:00,29.3,29.35,29.29,29.33,523600.0,23.2994,23.3392,23.2915,23.3233,523600.0
2015-03-11 10:30:00,29.33,29.34,29.27,29.29,418400.0,23.3233,23.3312,23.2756,23.2915,418400.0
2015-03-11 10:40:00,29.29,29.31,29.25,29.3,379400.0,23.2915,23.3074,23.2597,23.2994,379400.0
2015-03-11 10:50:00,29.3,29.33,29.29,29.3,489400.0,23.2994,23.3233,23.2915,23.2994,489400.0
2015-03-11 11:00:00,29.3,29.33,29.28,29.28,279600.0,23.2994,23.3233,23.2835,23.2835,279600.0
2015-03-11 11:10:00,29.29,29.33,29.27,29.28,366000.0,23.2915,23.3233,23.2756,23.2835,366000.0
2015-03-11 11:20:00,29.28,29.31,29.27,29.3,357000.0,23.2835,23.3074,23.2756,23.2994,357000.0
2015-03-11 11:30:00,29.31,29.32,29.27,29.27,393400.0,23.3074,23.3153,23.2756,23.2756,393400.0
2015-03-11 11:40:00,29.27,29.28,29.2,29.2,439200.0,23.2756,23.2835,23.2199,23.2199,439200.0
2015-03-11 11:50:00,29.2,29.21,29.17,29.2,510800.0,23.2199,23.2279,23.1961,23.2199,510800.0
2015-03-11 12:00:00,29.2,29.2,29.15,29.17,356800.0,23.2199,23.2199,23.1801,23.1961,356800.0
2015-03-11 12:10:00,29.17,29.18,29.11,29.16,432000.0,23.1961,23.204,23.1483,23.1881,432000.0
2015-03-11 12:20:00,29.16,29.16,29.08,29.1,316800.0,23.1881,23.1881,23.1245,23.1404,316800.0
2015-03-11 12:30:00,29.09,29.1,29.07,29.1,365000.0,23.1324,23.1404,23.1165,23.1404,365000.0
2015-03-11 12:40:00,29.1,29.11,29.07,29.09,284600.0,23.1404,23.1483,23.1165,23.1324,284600.0
2015-03-11 12:50:00,29.09,29.11,29.07,29.08,293000.0,23.1324,23.1483,23.1165,23.1245,293000.0
2015-03-11 13:00:00,29.08,29.1,29.06,29.1,275600.0,23.1245,23.1404,23.1086,23.1404,275600.0
2015-03-11 13:10:00,29.1,29.1,29.08,29.08,211200.0,23.1404,23.1404,23.1245,23.1245,211200.0
2015-03-11 13:20:00,29.08,29.11,29.07,29.1,307000.0,23.1245,23.1483,23.1165,23.1404,307000.0
2015-03-11 13:30:00,29.1,29.12,29.07,29.12,298800.0,23.1404,23.1563,23.1165,23.1563,298800.0
2015-03-11 13:40:00,29.11,29.13,29.06,29.07,604400.0,23.1483,23.1642,23.1086,23.1165,604400.0
2015-03-11 13:50:00,29.07,29.11,29.06,29.1,437200.0,23.1165,23.1483,23.1086,23.1404,437200.0
2015-03-11 14:00:00,29.1,29.1,29.08,29.09,387800.0,23.1404,23.1404,23.1245,23.1324,387800.0
2015-03-11 14:10:00,29.09,29.15,29.07,29.14,318800.0,23.1324,23.1801,23.1165,23.1722,318800.0
2015-03-11 14:20:00,29.14,29.14,29.1,29.11,295800.0,23.1722,23.1722,23.1404,23.1483,295800.0
2015-03-11 14:30:00,29.11,29.14,29.1,29.11,386600.0,23.1483,23.1722,23.1404,23.1483,386600.0
2015-03-11 14:40:00,29.11,29.13,29.09,29.13,339200.0,23.1483,23.1642,23.1324,23.1642,339200.0
2015-03-11 14:50:00,29.13,29.14,29.11,29.13,252600.0,23.1642,23.1722,23.1483,23.1642,252600.0
2015-03-11 15:00:00,29.12,29.14,29.11,29.11,559400.0,23.1563,23.1722,23.1483,23.1483,559400.0
2015-03-11 15:10:00,29.11,29.13,29.11,29.13,401600.0,23.1483,23.1642,23.1483,23.1642,401600.0
2015-03-11 15:20:00,29.13,29.13,29.09,29.09,495400.0,23.1642,23.1642,23.1324,23.1324,495400.0
2015-03-11 15:30:00,29.09,29.11,29.04,29.05,1088400.0,23.1324,23.1483,23.0927,23.1006,1088400.0
2015-03-11 15:40:00,29.05,29.05,29.01,29.02,1577000.0,23.1006,23.1006,23.0688,23.0768,1577000.0
2015-03-11 15:50:00,29.01,29.05,28.97,29.04,2634600.0,23.0688,23.1006,23.037,23.0927,2634600.0
2015-03-12 09:30:00,29.22,29.36,29.18,29.36,819600.0,23.2358,23.3471,23.204,23.3471,819600.0
2015-03-12 09:40:00,29.36,29.43,29.35,29.38,748000.0,23.3471,23.4028,23.3392,23.363,748000.0
2015-03-12 09:50:00,29.38,29.39,29.31,29.32,702600.0,23.363,23.371,23.3074,23.3153,702600.0
2015-03-12 10:00:00,29.32,29.34,29.27,29.28,811600.0,23.3153,23.3312,23.2756,23.2835,811600.0
2015-03-12 10:10:00,29.28,29.29,29.24,29.25,584400.0,23.2835,23.2915,23.2517,23.2597,584400.0
2015-03-12 10:20:00,29.25,29.3,29.24,29.27,831000.0,23.2597,23.2994,23.2517,23.2756,831000.0
2015-03-12 10:30:00,29.27,29.32,29.27,29.31,248600.0,23.2756,23.3153,23.2756,23.3074,248600.0
2015-03-12 10:40:00,29.31,29.32,29.27,29.28,356400.0,23.3074,23.3153,23.2756,23.2835,356400.0
2015-03-12 10:50:00,29.28,29.32,29.28,29.31,398400.0,23.2835,23.3153,23.2835,23.3074,398400.0
2015-03-12 11:00:00,29.31,29.32,29.3,29.31,439400.0,23.3074,23.3153,23.2994,23.3074,439400.0
2015-03-12 11:10:00,29.31,29.39,29.3,29.38,414400.0,23.3074,23.371,23.2994,23.363,414400.0
2015-03-12 11:20:00,29.38,29.4,29.35,29.36,527000.0,23.363,23.3789,23.3392,23.3471,527000.0
2015-03-12 11:30:00,29.36,29.4,29.36,29.39,555600.0,23.3471,23.3789,23.3471,23.371,555600.0
2015-03-12 11:40:00,29.39,29.4,29.39,29.39,314000.0,23.371,23.3789,23.371,23.371,314000.0
2015-03-12 11:50:00,29.39,29.42,29.39,29.41,575800.0,23.371,23.3949,23.371,23.3869,575800.0
2015-03-12 12:00:00,29.4,29.42,29.4,29.4,177800.0,23.3789,23.3949,23.3789,23.3789,177800.0
2015-03-12 12:10:00,29.4,29.42,29.4,29.4,298000.0,23.3789,23.3949,23.3789,23.3789,298000.0
2015-03-12 12:20:00,29.41,29.47,29.38,29.43,361800.0,23.3869,23.4346,23.363,23.4028,361800.0
2015-03-12 12:30:00,29.43,29.53,29.43,29.5,614800.0,23.4028,23.4823,23.4028,23.4585,614800.0
2015-03-12 12:40:00,29.5,29.56,29.48,29.54,409800.0,23.4585,23.5062,23.4426,23.4903,409800.0
2015-03-12 12:50:00,29.54,29.6,29.53,29.58,332000.0,23.4903,23.538,23.4823,23.5221,332000.0
2015-03-12 13:00:00,29.58,29.6,29.56,29.6,269800.0,23.5221,23.538,23.5062,23.538,269800.0
2015-03-12 13:10:00,29.6,29.63,29.56,29.63,319400.0,23.538,23.5618,23.5062,23.5618,319400.0
2015-03-12 13:20:00,29.63,29.68,29.61,29.65,761200.0,23.5618,23.6016,23.5459,23.5777,761200.0
2015-03-12 13:30:00,29.65,29.68,29.61,29.67,367000.0,23.5777,23.6016,23.5459,23.5937,367000.0
2015-03-12 13:40:00,29.66,29.68,29.66,29.67,334200.0,23.5857,23.6016,23.5857,23.5937,334200.0
2015-03-12 13:50:00,29.67,29.7,29.66,29.68,332600.0,23.5937,23.6175,23.5857,23.6016,332600.0
2015-03-12 14:00:00,29.68,29.69,29.61,29.66,339800.0,23.6016,23.6096,23.5459,23.5857,339800.0
2015-03-12 14:10:00,29.65,29.67,29.62,29.65,639200.0,23.5777,23.5937,23.5539,23.5777,639200.0
2015-03-12 14:20:00,29.65,29.66,29.61,29.61,338000.0,23.5777,23.5857,23.5459,23.5459,338000.0
2015-03-12 14:30:00,29.61,29.63,29.59,29.6,201200.0,23.5459,23.5618,23.53,23.538,201200.0
2015-03-12 14:40:00,29.59,29.61,29.57,29.58,338000.0,23.53,23.5459,23.5141,23.5221,338000.0
2015-03-12 14:50:00,29.58,29.63,29.56,29.61,305800.0,23.5221,23.5618,23.5062,23.5459,305800.0
2015-03-12 15:00:00,29.62,29.68,29.62,29.68,422400.0,23.5539,23.6016,23.5539,23.6016,422400.0
2015-03-12 15:10:00,29.68,29.7,29.67,29.7,350000.0,23.6016,23.6175,23.5937,23.6175,350000.0
2015-03-12 15:20:00,29.7,29.7,29.67,29.7,445400.0,23.6175,23.6175,23.5937,23.6175,445400.0
2015-03-12 15:30:00,29.7,29.72,29.68,29.71,754800.0,23.6175,23.6334,23.6016,23.6255,754800.0
2015-03-12 15:40:00,29.71,29.72,29.69,29.71,679400.0,23.6255,23.6334,23.6096,23.6255,679400.0
2015-03-12 15:50:00,29.71,29.72,29.66,29.66,1301400.0,23.6255,23.6334,23.5857,23.5857,1301400.0
2015-03-13 09:30:00,29.54,29.65,29.45,29.5,1094600.0,23.4903,23.5777,23.4187,23.4585,1094600.0
2015-03-13 09:40:00,29.5,29.55,29.39,29.54,666200.0,23.4585,23.4982,23.371,23.4903,666200.0
2015-03-13 09:50:00,29.54,29.58,29.5,29.52,971400.0,23.4903,23.5221,23.4585,23.4744,971400.0
2015-03-13 10:00:00,29.52,29.54,29.4,29.43,502400.0,23.4744,23.4903,23.3789,23.4028,502400.0
2015-03-13 10:10:00,29.43,29.5,29.41,29.49,344400.0,23.4028,23.4585,23.3869,23.4505,344400.0
2015-03-13 10:20:00,29.49,29.54,29.4,29.43,606600.0,23.4505,23.4903,23.3789,23.4028,606600.0
2015-03-13 10:30:00,29.43,29.5,29.41,29.46,886600.0,23.4028,23.4585,23.3869,23.4267,886600.0
2015-03-13 10:40:00,29.46,29.55,29.46,29.5,666800.0,23.4267,23.4982,23.4267,23.4585,666800.0
2015-03-13 10:50:00,29.5,29.5,29.38,29.38,427800.0,23.4585,23.4585,23.363,23.363,427800.0
2015-03-13 11:00:00,29.38,29.45,29.36,29.43,657000.0,23.363,23.4187,23.3471,23.4028,657000.0
2015-03-13 11:10:00,29.44,29.53,29.43,29.5,391000.0,23.4108,23.4823,23.4028,23.4585,391000.0
2015-03-13 11:20:00,29.5,29.5,29.45,29.46,250200.0,23.4585,23.4585,23.4187,23.4267,250200.0
2015-03-13 11:30:00,29.45,29.49,29.42,29.48,258200.0,23.4187,23.4505,23.3949,23.4426,258200.0
2015-03-13 11:40:00,29.48,29.49,29.4,29.42,247000.0,23.4426,23.4505,23.3789,23.3949,247000.0
2015-03-13 11:50:00,29.43,29.5,29.4,29.5,267600.0,23.4028,23.4585,23.3789,23.4585,267600.0
2015-03-13 12:00:00,29.5,29.51,29.44,29.5,378200.0,23.4585,23.4664,23.4108,23.4585,378200.0
2015-03-13 12:10:00,29.51,29.52,29.44,29.47,276400.0,23.4664,23.4744,23.4108,23.4346,276400.0
2015-03-13 12:20:00,29.47,29.5,29.46,29.47,217400.0,23.4346,23.4585,23.4267,23.4346,217400.0
2015-03-13 12:30:00,29.46,29.52,29.46,29.5,329000.0,23.4267,23.4744,23.4267,23.4585,329000.0
2015-03-13 12:40:00,29.5,29.52,29.5,29.52,275000.0,23.4585,23.4744,23.4585,23.4744,275000.0
2015-03-13 12:50:00,29.52,29.56,29.49,29.55,507600.0,23.4744,23.5062,23.4505,23.4982,507600.0
2015-03-13 13:00:00,29.54,29.55,29.5,29.51,268800.0,23.4903,23.4982,23.4585,23.4664,268800.0
2015-03-13 13:10:00,29.5,29.53,29.48,29.5,227200.0,23.4585,23.4823,23.4426,23.4585,227200.0
2015-03-13 13:20:00,29.49,29.51,29.45,29.45,255200.0,23.4505,23.4664,23.4187,23.4187,255200.0
2015-03-13 13:30:00,29.45,29.52,29.45,29.49,263000.0,23.4187,23.4744,23.4187,23.4505,263000.0
2015-03-13 13:40:00,29.48,29.52,29.47,29.49,331000.0,23.4426,23.4744,23.4346,23.4505,331000.0
2015-03-13 13:50:00,29.49,29.51,29.47,29.48,325400.0,23.4505,23.4664,23.4346,23.4426,325400.0
2015-03-13 14:00:00,29.48,29.48,29.42,29.45,254200.0,23.4426,23.4426,23.3949,23.4187,254200.0
2015-03-13 14:10:00,29.45,29.47,29.42,29.44,281800.0,23.4187,23.4346,23.3949,23.4108,281800.0
2015-03-13 14:20:00,29.45,29.47,29.43,29.47,281800.0,23.4187,23.4346,23.4028,23.4346,281800.0
2015-03-13 14:30:00,29.46,29.47,29.4,29.41,444800.0,23.4267,23.4346,23.3789,23.3869,444800.0
2015-03-13 14:40:00,29.41,29.42,29.36,29.4,500600.0,23.3869,23.3949,23.3471,23.3789,500600.0
2015-03-13 14:50:00,29.4,29.44,29.38,29.41,445400.0,23.3789,23.4108,23.363,23.3869,445400.0
2015-03-13 15:00:00,29.41,29.46,29.4,29.43,587200.0,23.3869,23.4267,23.3789,23.4028,587200.0
2015-03-13 15:10:00,29.43,29.5,29.43,29.48,391800.0,23.4028,23.4585,23.4028,23.4426,391800.0
2015-03-13 15:20:00,29.48,29.5,29.46,29.5,501200.0,23.4426,23.4585,23.4267,23.4585,501200.0
2015-03-13 15:30:00,29.5,29.51,29.47,29.5,640800.0,23.4585,23.4664,23.4346,23.4585,640800.0
2015-03-13 15:40:00,29.5,29.54,29.48,29.5,1013000.0,23.4585,23.4903,23.4426,23.4585,1013000.0
2015-03-13 15:50:00,29.5,29.56,29.5,29.53,1896800.0,23.4585,23.5062,23.4585,23.4823,1896800.0
2015-03-16 09:30:00,29.7,29.74,29.61,29.68,795400.0,23.6175,23.6493,23.5459,23.6016,795400.0
2015-03-16 09:40:00,29.67,29.75,29.64,29.73,370000.0,23.5937,23.6573,23.5698,23.6414,370000.0
2015-03-16 09:50:00,29.73,29.82,29.73,29.79,363000.0,23.6414,23.7129,23.6414,23.6891,363000.0
2015-03-16 10:00:00,29.79,29.81,29.78,29.79,294400.0,23.6891,23.705,23.6811,23.6891,294400.0
2015-03-16 10:10:00,29.79,29.84,29.79,29.83,413000.0,23.6891,23.7288,23.6891,23.7209,413000.0
2015-03-16 10:20:00,29.83,29.84,29.79,29.79,306600.0,23.7209,23.7288,23.6891,23.6891,306600.0
2015-03-16 10:30:00,29.79,29.81,29.76,29.78,389000.0,23.6891,23.705,23.6652,23.6811,389000.0
2015-03-16 10:40:00,29.77,29.79,29.73,29.73,247800.0,23.6732,23.6891,23.6414,23.6414,247800.0
2015-03-16 10:50:00,29.74,29.78,29.73,29.77,291800.0,23.6493,23.6811,23.6414,23.6732,291800.0
2015-03-16 11:00:00,29.77,29.79,29.76,29.78,340400.0,23.6732,23.6891,23.6652,23.6811,340400.0
2015-03-16 11:10:00,29.79,29.83,29.78,29.82,300400.0,23.6891,23.7209,23.6811,23.7129,300400.0
2015-03-16 11:20:00,29.82,29.85,29.8,29.82,247600.0,23.7129,23.7368,23.697,23.7129,247600.0
2015-03-16 11:30:00,29.82,29.83,29.8,29.8,336000.0,23.7129,23.7209,23.697,23.697,336000.0
2015-03-16 11:40:00,29.8,29.82,29.77,29.78,376400.0,23.697,23.7129,23.6732,23.6811,376400.0
2015-03-16 11:50:00,29.78,29.79,29.75,29.76,339600.0,23.6811,23.6891,23.6573,23.6652,339600.0
2015-03-16 12:00:00,29.77,29.8,29.75,29.79,177400.0,23.6732,23.697,23.6573,23.6891,177400.0
2015-03-16 12:10:00,29.79,29.82,29.73,29.75,458000.0,23.6891,23.7129,23.6414,23.6573,458000.0
2015-03-16 12:20:00,29.75,29.75,29.72,29.73,199400.0,23.6573,23.6573,23.6334,23.6414,199400.0
2015-03-16 12:30:00,29.73,29.75,29.68,29.72,301600.0,23.6414,23.6573,23.6016,23.6334,301600.0
2015-03-16 12:40:00,29.72,29.75,29.71,29.71,160800.0,23.6334,23.6573,23.6255,23.6255,160800.0
2015-03-16 12:50:00,29.71,29.74,29.7,29.71,164400.0,23.6255,23.6493,23.6175,23.6255,164400.0
2015-03-16 13:00:00,29.71,29.72,29.64,29.66,372200.0,23.6255,23.6334,23.5698,23.5857,372200.0
2015-03-16 13:10:00,29.65,29.69,29.65,29.67,359200.0,23.5777,23.6096,23.5777,23.5937,359200.0
2015-03-16 13:20:00,29.68,29.71,29.67,29.71,391800.0,23.6016,23.6255,23.5937,23.6255,391800.0
2015-03-16 13:30:00,29.71,29.8,29.7,29.8,569000.0,23.6255,23.697,23.6175,23.697,569000.0
2015-03-16 13:40:00,29.8,29.82,29.79,29.82,237800.0,23.697,23.7129,23.6891,23.7129,237800.0
2015-03-16 13:50:00,29.82,29.82,29.79,29.79,183600.0,23.7129,23.7129,23.6891,23.6891,183600.0
2015-03-16 14:00:00,29.79,29.8,29.76,29.77,202800.0,23.6891,23.697,23.6652,23.6732,202800.0
2015-03-16 14:10:00,29.77,29.83,29.76,29.82,253000.0,23.6732,23.7209,23.6652,23.7129,253000.0
2015-03-16 14:20:00,29.82,29.86,29.82,29.84,401000.0,23.7129,23.7447,23.7129,23.7288,401000.0
2015-03-16 14:30:00,29.85,29.86,29.82,29.83,403800.0,23.7368,23.7447,23.7129,23.7209,403800.0
2015-03-16 14:40:00,29.84,29.91,29.83,29.88,315200.0,23.7288,23.7845,23.7209,23.7606,315200.0
2015-03-16 14:50:00,29.88,29.89,29.85,29.87,290800.0,23.7606,23.7686,23.7368,23.7527,290800.0
2015-03-16 15:00:00,29.88,29.93,29.87,29.92,390600.0,23.7606,23.8004,23.7527,23.7925,390600.0
2015-03-16 15:10:00,29.92,29.94,29.89,29.9,366400.0,23.7925,23.8084,23.7686,23.7765,366400.0
2015-03-16 15:20:00,29.9,29.91,29.85,29.88,318000.0,23.7765,23.7845,23.7368,23.7606,318000.0
2015-03-16 15:30:00,29.88,29.91,29.87,29.89,505400.0,23.7606,23.7845,23.7527,23.7686,505400.0
2015-03-16 15:40:00,29.88,29.89,29.85,29.88,570200.0,23.7606,23.7686,23.7368,23.7606,570200.0
2015-03-16 15:50:00,29.88,29.9,29.86,29.86,1311800.0,23.7606,23.7765,23.7447,23.7447,1311800.0
2015-03-17 09:30:00,29.28,29.57,29.13,29.52,2177200.0,23.2835,23.5141,23.1642,23.4744,2177200.0
2015-03-17 09:40:00,29.52,29.52,29.26,29.29,1600200.0,23.4744,23.4744,23.2676,23.2915,1600200.0
2015-03-17 09:50:00,29.29,29.4,29.29,29.38,999800.0,23.2915,23.3789,23.2915,23.363,999800.0
2015-03-17 10:00:00,29.37,29.45,29.35,29.36,801800.0,23.3551,23.4187,23.3392,23.3471,801800.0
2015-03-17 10:10:00,29.36,29.44,29.35,29.41,521400.0,23.3471,23.4108,23.3392,23.3869,521400.0
2015-03-17 10:20:00,29.41,29.42,29.35,29.4,1092000.0,23.3869,23.3949,23.3392,23.3789,1092000.0
2015-03-17 10:30:00,29.4,29.4,29.35,29.38,517000.0,23.3789,23.3789,23.3392,23.363,517000.0
2015-03-17 10:40:00,29.38,29.4,29.35,29.36,484800.0,23.363,23.3789,23.3392,23.3471,484800.0
2015-03-17 10:50:00,29.36,29.38,29.35,29.38,671200.0,23.3471,23.363,23.3392,23.363,671200.0
2015-03-17 11:00:00,29.38,29.39,29.34,29.39,820000.0,23.363,23.371,23.3312,23.371,820000.0
2015-03-17 11:10:00,29.39,29.42,29.35,29.36,450000.0,23.371,23.3949,23.3392,23.3471,450000.0
2015-03-17 11:20:00,29.36,29.39,29.36,29.38,671800.0,23.3471,23.371,23.3471,23.363,671800.0
2015-03-17 11:30:00,29.38,29.41,29.36,29.38,444600.0,23.363,23.3869,23.3471,23.363,444600.0
2015-03-17 11:40:00,29.37,29.42,29.36,29.41,270400.0,23.3551,23.3949,23.3471,23.3869,270400.0
2015-03-17 11:50:00,29.41,29.5,29.4,29.5,709800.0,23.3869,23.4585,23.3789,23.4585,709800.0
2015-03-17 12:00:00,29.5,29.5,29.44,29.46,568200.0,23.4585,23.4585,23.4108,23.4267,568200.0
2015-03-17 12:10:00,29.46,29.5,29.45,29.47,245000.0,23.4267,23.4585,23.4187,23.4346,245000.0
2015-03-17 12:20:00,29.47,29.5,29.47,29.5,235800.0,23.4346,23.4585,23.4346,23.4585,235800.0
2015-03-17 12:30:00,29.5,29.52,29.48,29.52,569400.0,23.4585,23.4744,23.4426,23.4744,569400.0
2015-03-17 12:40:00,29.52,29.56,29.5,29.52,332400.0,23.4744,23.5062,23.4585,23.4744,332400.0
2015-03-17 12:50:00,29.52,29.6,29.52,29.59,434600.0,23.4744,23.538,23.4744,23.53,434600.0
2015-03-17 13:00:00,29.59,29.66,29.58,29.66,414000.0,23.53,23.5857,23.5221,23.5857,414000.0
2015-03-17 13:10:00,29.66,29.7,29.65,29.65,282200.0,23.5857,23.6175,23.5777,23.5777,282200.0
2015-03-17 13:20:00,29.65,29.68,29.62,29.65,255400.0,23.5777,23.6016,23.5539,23.5777,255400.0
2015-03-17 13:30:00,29.65,29.67,29.63,29.65,262000.0,23.5777,23.5937,23.5618,23.5777,262000.0
2015-03-17 13:40:00,29.65,29.65,29.61,29.64,260400.0,23.5777,23.5777,23.5459,23.5698,260400.0
2015-03-17 13:50:00,29.65,29.69,29.64,29.67,227600.0,23.5777,23.6096,23.5698,23.5937,227600.0
2015-03-17 14:00:00,29.67,29.7,29.67,29.69,233000.0,23.5937,23.6175,23.5937,23.6096,233000.0
2015-03-17 14:10:00,29.7,29.71,29.68,29.68,225800.0,23.6175,23.6255,23.6016,23.6016,225800.0
2015-03-17 14:20:00,29.68,29.7,29.67,29.7,404600.0,23.6016,23.6175,23.5937,23.6175,404600.0
2015-03-17 14:30:00,29.7,29.7,29.63,29.65,483400.0,23.6175,23.6175,23.5618,23.5777,483400.0
2015-03-17 14:40:00,29.65,29.66,29.63,29.64,345400.0,23.5777,23.5857,23.5618,23.5698,345400.0
2015-03-17 14:50:00,29.64,29.64,29.61,29.61,499000.0,23.5698,23.5698,23.5459,23.5459,499000.0
2015-03-17 15:00:00,29.61,29.65,29.6,29.65,466600.0,23.5459,23.5777,23.538,23.5777,466600.0
2015-03-17 15:10:00,29.65,29.7,29.65,29.69,438800.0,23.5777,23.6175,23.5777,23.6096,438800.0
2015-03-17 15:20:00,29.7,29.71,29.68,29.7,454400.0,23.6175,23.6255,23.6016,23.6175,454400.0
2015-03-17 15:30:00,29.69,29.7,29.62,29.62,959800.0,23.6096,23.6175,23.5539,23.5539,959800.0
2015-03-17 15:40:00,29.62,29.62,29.54,29.59,1183600.0,23.5539,23.5539,23.4903,23.53,1183600.0
2015-03-17 15:50:00,29.59,29.61,29.55,29.56,1903800.0,23.53,23.5459,23.4982,23.5062,1903800.0
2015-03-18 09:30:00,29.5,29.5,29.36,29.42,610400.0,23.4585,23.4585,23.3471,23.3949,610400.0
2015-03-18 09:40:00,29.42,29.42,29.25,29.29,706400.0,23.3949,23.3949,23.2597,23.2915,706400.0
2015-03-18 09:50:00,29.3,29.33,29.18,29.23,889800.0,23.2994,23.3233,23.204,23.2438,889800.0
2015-03-18 10:00:00,29.23,29.32,29.23,29.3,827000.0,23.2438,23.3153,23.2438,23.2994,827000.0
2015-03-18 10:10:00,29.3,29.31,29.27,29.3,348800.0,23.2994,23.3074,23.2756,23.2994,348800.0
2015-03-18 10:20:00,29.3,29.31,29.25,29.26,963200.0,23.2994,23.3074,23.2597,23.2676,963200.0
2015-03-18 10:30:00,29.26,29.3,29.24,29.3,889800.0,23.2676,23.2994,23.2517,23.2994,889800.0
2015-03-18 10:40:00,29.3,29.36,29.29,29.36,861200.0,23.2994,23.3471,23.2915,23.3471,861200.0
2015-03-18 10:50:00,29.35,29.37,29.33,29.35,285200.0,23.3392,23.3551,23.3233,23.3392,285200.0
2015-03-18 11:00:00,29.35,29.39,29.35,29.37,351600.0,23.3392,23.371,23.3392,23.3551,351600.0
2015-03-18 11:10:00,29.38,29.38,29.31,29.32,351000.0,23.363,23.363,23.3074,23.3153,351000.0
2015-03-18 11:20:00,29.32,29.33,29.26,29.27,268000.0,23.3153,23.3233,23.2676,23.2756,268000.0
2015-03-18 11:30:00,29.27,29.3,29.27,29.29,254000.0,23.2756,23.2994,23.2756,23.2915,254000.0
2015-03-18 11:40:00,29.29,29.32,29.26,29.27,385200.0,23.2915,23.3153,23.2676,23.2756,385200.0
2015-03-18 11:50:00,29.27,29.28,29.25,29.28,368000.0,23.2756,23.2835,23.2597,23.2835,368000.0
2015-03-18 12:00:00,29.27,29.27,29.25,29.27,332200.0,23.2756,23.2756,23.2597,23.2756,332200.0
2015-03-18 12:10:00,29.26,29.27,29.23,29.24,491200.0,23.2676,23.2756,23.2438,23.2517,491200.0
2015-03-18 12:20:00,29.24,29.24,29.22,29.22,357800.0,23.2517,23.2517,23.2358,23.2358,357800.0
2015-03-18 12:30:00,29.22,29.22,29.19,29.21,307000.0,23.2358,23.2358,23.212,23.2279,307000.0
2015-03-18 12:40:00,29.21,29.23,29.19,29.21,436200.0,23.2279,23.2438,23.212,23.2279,436200.0
2015-03-18 12:50:00,29.21,29.23,29.2,29.22,793200.0,23.2279,23.2438,23.2199,23.2358,793200.0
2015-03-18 13:00:00,29.21,29.25,29.21,29.23,297200.0,23.2279,23.2597,23.2279,23.2438,297200.0
2015-03-18 13:10:00,29.23,29.23,29.18,29.18,469200.0,23.2438,23.2438,23.204,23.204,469200.0
2015-03-18 13:20:00,29.18,29.2,29.17,29.18,465000.0,23.204,23.2199,23.1961,23.204,465000.0
2015-03-18 13:30:00,29.18,29.18,29.13,29.14,508000.0,23.204,23.204,23.1642,23.1722,508000.0
2015-03-18 13:40:00,29.14,29.14,29.09,29.11,366600.0,23.1722,23.1722,23.1324,23.1483,366600.0
2015-03-18 13:50:00,29.11,29.13,29.07,29.13,777600.0,23.1483,23.1642,23.1165,23.1642,777600.0
2015-03-18 14:00:00,29.13,29.42,29.11,29.36,2113000.0,23.1642,23.3949,23.1483,23.3471,2113000.0
2015-03-18 14:10:00,29.36,29.47,29.35,29.45,1560400.0,23.3471,23.4346,23.3392,23.4187,1560400.0
2015-03-18 14:20:00,29.45,29.5,29.43,29.5,1328800.0,23.4187,23.4585,23.4028,23.4585,1328800.0
2015-03-18 14:30:00,29.5,29.58,29.5,29.53,1215800.0,23.4585,23.5221,23.4585,23.4823,1215800.0
2015-03-18 14:40:00,29.54,29.61,29.5,29.53,1087400.0,23.4903,23.5459,23.4585,23.4823,1087400.0
2015-03-18 14:50:00,29.53,29.53,29.48,29.5,864200.0,23.4823,23.4823,23.4426,23.4585,864200.0
2015-03-18 15:00:00,29.5,29.58,29.49,29.55,858000.0,23.4585,23.5221,23.4505,23.4982,858000.0
2015-03-18 15:10:00,29.56,29.63,29.55,29.61,660000.0,23.5062,23.5618,23.4982,23.5459,660000.0
2015-03-18 15:20:00,29.61,29.61,29.55,29.55,588200.0,23.5459,23.5459,23.4982,23.4982,588200.0
2015-03-18 15:30:00,29.55,29.57,29.54,29.56,583000.0,23.4982,23.5141,23.4903,23.5062,583000.0
2015-03-18 15:40:00,29.56,29.57,29.47,29.47,1398200.0,23.5062,23.5141,23.4346,23.4346,1398200.0
2015-03-18 15:50:00,29.47,29.57,29.47,29.49,3689200.0,23.4346,23.5141,23.4346,23.4505,3689200.0
2015-03-19 09:30:00,29.52,29.53,29.39,29.42,706000.0,23.4744,23.4823,23.371,23.3949,706000.0
2015-03-19 09:40:00,29.41,29.52,29.41,29.52,619400.0,23.3869,23.4744,23.3869,23.4744,619400.0
2015-03-19 09:50:00,29.52,29.59,29.5,29.57,508200.0,23.4744,23.53,23.4585,23.5141,508200.0
2015-03-19 10:00:00,29.57,29.59,29.54,29.58,694400.0,23.5141,23.53,23.4903,23.5221,694400.0
2015-03-19 10:10:00,29.58,29.6,29.57,29.57,384800.0,23.5221,23.538,23.5141,23.5141,384800.0
2015-03-19 10:20:00,29.57,29.58,29.54,29.54,470000.0,23.5141,23.5221,23.4903,23.4903,470000.0
2015-03-19 10:30:00,29.54,29.55,29.48,29.5,415000.0,23.4903,23.4982,23.4426,23.4585,415000.0
2015-03-19 10:40:00,29.5,29.5,29.42,29.42,296000.0,23.4585,23.4585,23.3949,23.3949,296000.0
2015-03-19 10:50:00,29.43,29.43,29.4,29.43,235200.0,23.4028,23.4028,23.3789,23.4028,235200.0
2015-03-19 11:00:00,29.42,29.47,29.42,29.45,265800.0,23.3949,23.4346,23.3949,23.4187,265800.0
2015-03-19 11:10:00,29.45,29.47,29.43,29.47,274000.0,23.4187,23.4346,23.4028,23.4346,274000.0
2015-03-19 11:20:00,29.46,29.48,29.42,29.43,312800.0,23.4267,23.4426,23.3949,23.4028,312800.0
2015-03-19 11:30:00,29.43,29.43,29.36,29.38,630400.0,23.4028,23.4028,23.3471,23.363,630400.0
2015-03-19 11:40:00,29.38,29.39,29.34,29.36,275000.0,23.363,23.371,23.3312,23.3471,275000.0
2015-03-19 11:50:00,29.36,29.4,29.34,29.4,350600.0,23.3471,23.3789,23.3312,23.3789,350600.0
2015-03-19 12:00:00,29.4,29.4,29.38,29.38,220000.0,23.3789,23.3789,23.363,23.363,220000.0
2015-03-19 12:10:00,29.39,29.39,29.35,29.39,304200.0,23.371,23.371,23.3392,23.371,304200.0
2015-03-19 12:20:00,29.39,29.39,29.34,29.36,290200.0,23.371,23.371,23.3312,23.3471,290200.0
2015-03-19 12:30:00,29.35,29.37,29.31,29.32,268400.0,23.3392,23.3551,23.3074,23.3153,268400.0
2015-03-19 12:40:00,29.32,29.34,29.31,29.32,387600.0,23.3153,23.3312,23.3074,23.3153,387600.0
2015-03-19 12:50:00,29.32,29.33,29.25,29.28,345200.0,23.3153,23.3233,23.2597,23.2835,345200.0
2015-03-19 13:00:00,29.27,29.27,29.24,29.25,313200.0,23.2756,23.2756,23.2517,23.2597,313200.0
2015-03-19 13:10:00,29.24,29.31,29.24,29.31,289400.0,23.2517,23.3074,23.2517,23.3074,289400.0
2015-03-19 13:20:00,29.31,29.34,29.3,29.31,240000.0,23.3074,23.3312,23.2994,23.3074,240000.0
2015-03-19 13:30:00,29.31,29.31,29.28,29.28,258200.0,23.3074,23.3074,23.2835,23.2835,258200.0
2015-03-19 13:40:00,29.28,29.28,29.24,29.24,265600.0,23.2835,23.2835,23.2517,23.2517,265600.0
2015-03-19 13:50:00,29.24,29.26,29.22,29.23,371800.0,23.2517,23.2676,23.2358,23.2438,371800.0
2015-03-19 14:00:00,29.22,29.29,29.22,29.28,312800.0,23.2358,23.2915,23.2358,23.2835,312800.0
2015-03-19 14:10:00,29.29,29.32,29.25,29.26,498800.0,23.2915,23.3153,23.2597,23.2676,498800.0
2015-03-19 14:20:00,29.25,29.27,29.23,29.27,230800.0,23.2597,23.2756,23.2438,23.2756,230800.0
2015-03-19 14:30:00,29.27,29.28,29.24,29.28,381600.0,23.2756,23.2835,23.2517,23.2835,381600.0
2015-03-19 14:40:00,29.28,29.31,29.27,29.28,382000.0,23.2835,23.3074,23.2756,23.2835,382000.0
2015-03-19 14:50:00,29.28,29.36,29.25,29.36,624200.0,23.2835,23.3471,23.2597,23.3471,624200.0
2015-03-19 15:00:00,29.36,29.4,29.35,29.38,634600.0,23.3471,23.3789,23.3392,23.363,634600.0
2015-03-19 15:10:00,29.37,29.38,29.35,29.36,469400.0,23.3551,23.363,23.3392,23.3471,469400.0
2015-03-19 15:20:00,29.36,29.37,29.33,29.36,409200.0,23.3471,23.3551,23.3233,23.3471,409200.0
2015-03-19 15:30:00,29.36,29.4,29.34,29.37,690800.0,23.3471,23.3789,23.3312,23.3551,690800.0
2015-03-19 15:40:00,29.36,29.37,29.31,29.33,789600.0,23.3471,23.3551,23.3074,23.3233,789600.0
2015-03-19 15:50:00,29.33,29.38,29.32,29.37,1403800.0,23.3233,23.363,23.3153,23.3551,1403800.0
2015-03-20 09:30:00,29.56,29.59,29.43,29.52,8291800.0,23.5062,23.53,23.4028,23.4744,8291800.0
2015-03-20 09:40:00,29.52,29.61,29.51,29.58,892800.0,23.4744,23.5459,23.4664,23.5221,892800.0
2015-03-20 09:50:00,29.58,29.64,29.58,29.62,745600.0,23.5221,23.5698,23.5221,23.5539,745600.0
2015-03-20 10:00:00,29.63,29.68,29.57,29.57,913000.0,23.5618,23.6016,23.5141,23.5141,913000.0
2015-03-20 10:10:00,29.57,29.58,29.52,29.55,576400.0,23.5141,23.5221,23.4744,23.4982,576400.0
2015-03-20 10:20:00,29.55,29.56,29.51,29.55,379800.0,23.4982,23.5062,23.4664,23.4982,379800.0
2015-03-20 10:30:00,29.55,29.64,29.55,29.62,425400.0,23.4982,23.5698,23.4982,23.5539,425400.0
2015-03-20 10:40:00,29.62,29.67,29.6,29.6,388000.0,23.5539,23.5937,23.538,23.538,388000.0
2015-03-20 10:50:00,29.6,29.66,29.6,29.64,397400.0,23.538,23.5857,23.538,23.5698,397400.0
2015-03-20 11:00:00,29.64,29.7,29.62,29.65,418400.0,23.5698,23.6175,23.5539,23.5777,418400.0
2015-03-20 11:10:00,29.64,29.65,29.61,29.63,313600.0,23.5698,23.5777,23.5459,23.5618,313600.0
2015-03-20 11:20:00,29.63,29.65,29.62,29.64,146400.0,23.5618,23.5777,23.5539,23.5698,146400.0
2015-03-20 11:30:00,29.64,29.66,29.63,29.64,183000.0,23.5698,23.5857,23.5618,23.5698,183000.0
2015-03-20 11:40:00,29.65,29.66,29.6,29.61,257000.0,23.5777,23.5857,23.538,23.5459,257000.0
2015-03-20 11:50:00,29.6,29.66,29.6,29.66,286200.0,23.538,23.5857,23.538,23.5857,286200.0
2015-03-20 12:00:00,29.65,29.68,29.65,29.67,209800.0,23.5777,23.6016,23.5777,23.5937,209800.0
2015-03-20 12:10:00,29.68,29.68,29.64,29.65,180600.0,23.6016,23.6016,23.5698,23.5777,180600.0
2015-03-20 12:20:00,29.65,29.67,29.64,29.65,757800.0,23.5777,23.5937,23.5698,23.5777,757800.0
2015-03-20 12:30:00,29.65,29.67,29.64,29.67,327000.0,23.5777,23.5937,23.5698,23.5937,327000.0
2015-03-20 12:40:00,29.67,29.68,29.66,29.67,439000.0,23.5937,23.6016,23.5857,23.5937,439000.0
2015-03-20 12:50:00,29.68,29.73,29.67,29.71,558000.0,23.6016,23.6414,23.5937,23.6255,558000.0
2015-03-20 13:00:00,29.71,29.72,29.71,29.72,208200.0,23.6255,23.6334,23.6255,23.6334,208200.0
2015-03-20 13:10:00,29.72,29.76,29.71,29.74,402200.0,23.6334,23.6652,23.6255,23.6493,402200.0
2015-03-20 13:20:00,29.74,29.74,29.72,29.73,297000.0,23.6493,23.6493,23.6334,23.6414,297000.0
2015-03-20 13:30:00,29.73,29.73,29.71,29.71,390000.0,23.6414,23.6414,23.6255,23.6255,390000.0
2015-03-20 13:40:00,29.72,29.72,29.68,29.7,285000.0,23.6334,23.6334,23.6016,23.6175,285000.0
2015-03-20 13:50:00,29.7,29.71,29.69,29.71,246200.0,23.6175,23.6255,23.6096,23.6255,246200.0
2015-03-20 14:00:00,29.7,29.72,29.69,29.7,196000.0,23.6175,23.6334,23.6096,23.6175,196000.0
2015-03-20 14:10:00,29.71,29.71,29.69,29.71,134200.0,23.6255,23.6255,23.6096,23.6255,134200.0
2015-03-20 14:20:00,29.71,29.71,29.67,29.71,322400.0,23.6255,23.6255,23.5937,23.6255,322400.0
2015-03-20 14:30:00,29.71,29.71,29.68,29.7,294600.0,23.6255,23.6255,23.6016,23.6175,294600.0
2015-03-20 14:40:00,29.7,29.72,29.69,29.71,707800.0,23.6175,23.6334,23.6096,23.6255,707800.0
2015-03-20 14:50:00,29.72,29.74,29.7,29.74,333200.0,23.6334,23.6493,23.6175,23.6493,333200.0
2015-03-20 15:00:00,29.74,29.74,29.7,29.71,349200.0,23.6493,23.6493,23.6175,23.6255,349200.0
2015-03-20 15:10:00,29.71,29.73,29.7,29.7,350200.0,23.6255,23.6414,23.6175,23.6175,350200.0
2015-03-20 15:20:00,29.7,29.73,29.7,29.72,428000.0,23.6175,23.6414,23.6175,23.6334,428000.0
2015-03-20 15:30:00,29.72,29.75,29.71,29.75,561000.0,23.6334,23.6573,23.6255,23.6573,561000.0
2015-03-20 15:40:00,29.75,29.76,29.74,29.75,735400.0,23.6573,23.6652,23.6493,23.6573,735400.0
2015-03-20 15:50:00,29.75,29.75,29.68,29.75,3735000.0,23.6573,23.6573,23.6016,23.6573,3735000.0
2015-03-23 09:30:00,29.61,29.74,29.58,29.74,976600.0,23.5459,23.6493,23.5221,23.6493,976600.0
2015-03-23 09:40:00,29.74,29.75,29.61,29.64,956800.0,23.6493,23.6573,23.5459,23.5698,956800.0
2015-03-23 09:50:00,29.64,29.75,29.62,29.75,423800.0,23.5698,23.6573,23.5539,23.6573,423800.0
2015-03-23 10:00:00,29.75,29.77,29.72,29.75,220600.0,23.6573,23.6732,23.6334,23.6573,220600.0
2015-03-23 10:10:00,29.76,29.77,29.74,29.75,199000.0,23.6652,23.6732,23.6493,23.6573,199000.0
2015-03-23 10:20:00,29.75,29.77,29.74,29.75,139800.0,23.6573,23.6732,23.6493,23.6573,139800.0
2015-03-23 10:30:00,29.75,29.75,29.7,29.71,231200.0,23.6573,23.6573,23.6175,23.6255,231200.0
2015-03-23 10:40:00,29.71,29.72,29.67,29.7,292000.0,23.6255,23.6334,23.5937,23.6175,292000.0
2015-03-23 10:50:00,29.7,29.72,29.68,29.69,223400.0,23.6175,23.6334,23.6016,23.6096,223400.0
2015-03-23 11:00:00,29.7,29.74,29.68,29.74,235600.0,23.6175,23.6493,23.6016,23.6493,235600.0
2015-03-23 11:10:00,29.74,29.75,29.73,29.74,214800.0,23.6493,23.6573,23.6414,23.6493,214800.0
2015-03-23 11:20:00,29.74,29.74,29.7,29.71,217200.0,23.6493,23.6493,23.6175,23.6255,217200.0
2015-03-23 11:30:00,29.71,29.73,29.68,29.7,209200.0,23.6255,23.6414,23.6016,23.6175,209200.0
2015-03-23 11:40:00,29.7,29.71,29.64,29.67,210600.0,23.6175,23.6255,23.5698,23.5937,210600.0
2015-03-23 11:50:00,29.68,29.71,29.65,29.71,223000.0,23.6016,23.6255,23.5777,23.6255,223000.0
2015-03-23 12:00:00,29.7,29.7,29.66,29.66,137400.0,23.6175,23.6175,23.5857,23.5857,137400.0
2015-03-23 12:10:00,29.66,29.67,29.63,29.64,118200.0,23.5857,23.5937,23.5618,23.5698,118200.0
2015-03-23 12:20:00,29.64,29.66,29.63,29.65,160000.0,23.5698,23.5857,23.5618,23.5777,160000.0
2015-03-23 12:30:00,29.65,29.68,29.64,29.65,267000.0,23.5777,23.6016,23.5698,23.5777,267000.0
2015-03-23 12:40:00,29.66,29.66,29.62,29.64,261400.0,23.5857,23.5857,23.5539,23.5698,261400.0
2015-03-23 12:50:00,29.64,29.65,29.62,29.63,207800.0,23.5698,23.5777,23.5539,23.5618,207800.0
2015-03-23 13:00:00,29.63,29.64,29.62,29.63,221600.0,23.5618,23.5698,23.5539,23.5618,221600.0
2015-03-23 13:10:00,29.63,29.66,29.63,29.65,134200.0,23.5618,23.5857,23.5618,23.5777,134200.0
2015-03-23 13:20:00,29.65,29.65,29.63,29.64,129600.0,23.5777,23.5777,23.5618,23.5698,129600.0
2015-03-23 13:30:00,29.64,29.66,29.63,29.65,207400.0,23.5698,23.5857,23.5618,23.5777,207400.0
2015-03-23 13:40:00,29.65,29.66,29.64,29.64,173000.0,23.5777,23.5857,23.5698,23.5698,173000.0
2015-03-23 13:50:00,29.64,29.65,29.62,29.63,251400.0,23.5698,23.5777,23.5539,23.5618,251400.0
2015-03-23 14:00:00,29.62,29.66,29.62,29.65,320800.0,23.5539,23.5857,23.5539,23.5777,320800.0
2015-03-23 14:10:00,29.65,29.67,29.65,29.66,205200.0,23.5777,23.5937,23.5777,23.5857,205200.0
2015-03-23 14:20:00,29.66,29.68,29.65,29.66,358600.0,23.5857,23.6016,23.5777,23.5857,358600.0
2015-03-23 14:30:00,29.66,29.67,29.62,29.63,190200.0,23.5857,23.5937,23.5539,23.5618,190200.0
2015-03-23 14:40:00,29.64,29.65,29.6,29.6,303800.0,23.5698,23.5777,23.538,23.538,303800.0
2015-03-23 14:50:00,29.6,29.61,29.58,29.6,236800.0,23.538,23.5459,23.5221,23.538,236800.0
2015-03-23 15:00:00,29.61,29.64,29.6,29.63,326600.0,23.5459,23.5698,23.538,23.5618,326600.0
2015-03-23 15:10:00,29.63,29.64,29.61,29.63,563200.0,23.5618,23.5698,23.5459,23.5618,563200.0
2015-03-23 15:20:00,29.63,29.65,29.61,29.62,316600.0,23.5618,23.5777,23.5459,23.5539,316600.0
2015-03-23 15:30:00,29.63,29.65,29.61,29.63,514400.0,23.5618,23.5777,23.5459,23.5618,514400.0
2015-03-23 15:40:00,29.63,29.63,29.6,29.63,534000.0,23.5618,23.5618,23.538,23.5618,534000.0
2015-03-23 15:50:00,29.62,29.63,29.57,29.57,1752400.0,23.5539,23.5618,23.5141,23.5141,1752400.0
2015-03-24 09:30:00,29.32,29.38,29.25,29.3,3592000.0,23.3153,23.363,23.2597,23.2994,3592000.0
2015-03-24 09:40:00,29.3,29.31,29.22,29.25,835200.0,23.2994,23.3074,23.2358,23.2597,835200.0
2015-03-24 09:50:00,29.25,29.28,29.23,29.26,835200.0,23.2597,23.2835,23.2438,23.2676,835200.0
2015-03-24 10:00:00,29.26,29.32,29.25,29.32,886400.0,23.2676,23.3153,23.2597,23.3153,886400.0
2015-03-24 10:10:00,29.32,29.32,29.28,29.29,549800.0,23.3153,23.3153,23.2835,23.2915,549800.0
2015-03-24 10:20:00,29.29,29.29,29.27,29.28,321200.0,23.2915,23.2915,23.2756,23.2835,321200.0
2015-03-24 10:30:00,29.28,29.29,29.25,29.25,305000.0,23.2835,23.2915,23.2597,23.2597,305000.0
2015-03-24 10:40:00,29.25,29.25,29.17,29.17,401400.0,23.2597,23.2597,23.1961,23.1961,401400.0
2015-03-24 10:50:00,29.17,29.23,29.17,29.21,306800.0,23.1961,23.2438,23.1961,23.2279,306800.0
2015-03-24 11:00:00,29.21,29.21,29.14,29.15,503800.0,23.2279,23.2279,23.1722,23.1801,503800.0
2015-03-24 11:10:00,29.15,29.16,29.12,29.13,456600.0,23.1801,23.1881,23.1563,23.1642,456600.0
2015-03-24 11:20:00,29.13,29.14,29.12,29.13,737200.0,23.1642,23.1722,23.1563,23.1642,737200.0
2015-03-24 11:30:00,29.13,29.14,29.11,29.11,724600.0,23.1642,23.1722,23.1483,23.1483,724600.0
2015-03-24 11:40:00,29.11,29.18,29.11,29.18,613600.0,23.1483,23.204,23.1483,23.204,613600.0
2015-03-24 11:50:00,29.18,29.18,29.15,29.15,423200.0,23.204,23.204,23.1801,23.1801,423200.0
2015-03-24 12:00:00,29.15,29.15,29.12,29.13,393200.0,23.1801,23.1801,23.1563,23.1642,393200.0
2015-03-24 12:10:00,29.13,29.14,29.11,29.11,253400.0,23.1642,23.1722,23.1483,23.1483,253400.0
2015-03-24 12:20:00,29.11,29.12,29.08,29.08,271600.0,23.1483,23.1563,23.1245,23.1245,271600.0
2015-03-24 12:30:00,29.08,29.08,29.02,29.07,757800.0,23.1245,23.1245,23.0768,23.1165,757800.0
2015-03-24 12:40:00,29.07,29.07,29.03,29.04,492800.0,23.1165,23.1165,23.0847,23.0927,492800.0
2015-03-24 12:50:00,29.04,29.04,29.02,29.03,347800.0,23.0927,23.0927,23.0768,23.0847,347800.0
2015-03-24 13:00:00,29.03,29.04,29.03,29.04,553000.0,23.0847,23.0927,23.0847,23.0927,553000.0
2015-03-24 13:10:00,29.04,29.04,29.0,29.02,411400.0,23.0927,23.0927,23.0609,23.0768,411400.0
2015-03-24 13:20:00,29.01,29.06,29.01,29.03,660200.0,23.0688,23.1086,23.0688,23.0847,660200.0
2015-03-24 13:30:00,29.03,29.05,29.01,29.02,271800.0,23.0847,23.1006,23.0688,23.0768,271800.0
2015-03-24 13:40:00,29.02,29.03,29.0,29.02,392800.0,23.0768,23.0847,23.0609,23.0768,392800.0
2015-03-24 13:50:00,29.02,29.03,29.0,29.0,320800.0,23.0768,23.0847,23.0609,23.0609,320800.0
2015-03-24 14:00:00,29.0,29.02,29.0,29.0,613200.0,23.0609,23.0768,23.0609,23.0609,613200.0
2015-03-24 14:10:00,29.01,29.01,28.87,28.88,1080600.0,23.0688,23.0688,22.9575,22.9654,1080600.0
2015-03-24 14:20:00,28.88,28.91,28.85,28.88,1062000.0,22.9654,22.9893,22.9416,22.9654,1062000.0
2015-03-24 14:30:00,28.88,28.88,28.84,28.85,1519400.0,22.9654,22.9654,22.9336,22.9416,1519400.0
2015-03-24 14:40:00,28.86,28.88,28.84,28.86,724000.0,22.9495,22.9654,22.9336,22.9495,724000.0
2015-03-24 14:50:00,28.86,28.87,28.85,28.85,1078400.0,22.9495,22.9575,22.9416,22.9416,1078400.0
2015-03-24 15:00:00,28.86,28.86,28.8,28.8,1450200.0,22.9495,22.9495,22.9018,22.9018,1450200.0
2015-03-24 15:10:00,28.8,28.81,28.75,28.77,1330400.0,22.9018,22.9098,22.8621,22.878,1330400.0
2015-03-24 15:20:00,28.78,28.78,28.68,28.68,1565400.0,22.8859,22.8859,22.8064,22.8064,1565400.0
2015-03-24 15:30:00,28.69,28.7,28.67,28.7,1217000.0,22.8144,22.8223,22.7985,22.8223,1217000.0
2015-03-24 15:40:00,28.7,28.82,28.7,28.78,2400800.0,22.8223,22.9177,22.8223,22.8859,2400800.0
2015-03-24 15:50:00,28.79,28.84,28.77,28.79,2911800.0,22.8939,22.9336,22.878,22.8939,2911800.0
2015-03-25 09:30:00,28.54,28.64,28.49,28.58,1852800.0,22.6951,22.7746,22.6553,22.7269,1852800.0
2015-03-25 09:40:00,28.58,28.6,28.52,28.53,1420400.0,22.7269,22.7428,22.6792,22.6871,1420400.0
2015-03-25 09:50:00,28.52,28.56,28.5,28.53,880200.0,22.6792,22.711,22.6633,22.6871,880200.0
2015-03-25 10:00:00,28.53,28.6,28.52,28.56,868600.0,22.6871,22.7428,22.6792,22.711,868600.0
2015-03-25 10:10:00,28.56,28.6,28.53,28.6,780400.0,22.711,22.7428,22.6871,22.7428,780400.0
2015-03-25 10:20:00,28.6,28.73,28.6,28.72,854600.0,22.7428,22.8462,22.7428,22.8382,854600.0
2015-03-25 10:30:00,28.71,28.75,28.68,28.74,614600.0,22.8303,22.8621,22.8064,22.8541,614600.0
2015-03-25 10:40:00,28.75,28.78,28.71,28.75,836400.0,22.8621,22.8859,22.8303,22.8621,836400.0
2015-03-25 10:50:00,28.75,28.84,28.75,28.84,690200.0,22.8621,22.9336,22.8621,22.9336,690200.0
2015-03-25 11:00:00,28.84,28.84,28.78,28.79,505000.0,22.9336,22.9336,22.8859,22.8939,505000.0
2015-03-25 11:10:00,28.79,28.79,28.66,28.73,600000.0,22.8939,22.8939,22.7905,22.8462,600000.0
2015-03-25 11:20:00,28.73,28.76,28.7,28.74,582800.0,22.8462,22.87,22.8223,22.8541,582800.0
2015-03-25 11:30:00,28.74,28.74,28.63,28.63,804600.0,22.8541,22.8541,22.7666,22.7666,804600.0
2015-03-25 11:40:00,28.63,28.64,28.58,28.61,616600.0,22.7666,22.7746,22.7269,22.7507,616600.0
2015-03-25 11:50:00,28.61,28.61,28.53,28.55,824400.0,22.7507,22.7507,22.6871,22.703,824400.0
2015-03-25 12:00:00,28.55,28.56,28.5,28.5,504600.0,22.703,22.711,22.6633,22.6633,504600.0
2015-03-25 12:10:00,28.51,28.54,28.5,28.5,586200.0,22.6712,22.6951,22.6633,22.6633,586200.0
2015-03-25 12:20:00,28.5,28.52,28.47,28.52,625600.0,22.6633,22.6792,22.6394,22.6792,625600.0
2015-03-25 12:30:00,28.52,28.57,28.5,28.57,789800.0,22.6792,22.7189,22.6633,22.7189,789800.0
2015-03-25 12:40:00,28.57,28.57,28.48,28.5,488200.0,22.7189,22.7189,22.6474,22.6633,488200.0
2015-03-25 12:50:00,28.49,28.54,28.49,28.53,521000.0,22.6553,22.6951,22.6553,22.6871,521000.0
2015-03-25 13:00:00,28.53,28.53,28.5,28.5,407600.0,22.6871,22.6871,22.6633,22.6633,407600.0
2015-03-25 13:10:00,28.5,28.5,28.46,28.48,377200.0,22.6633,22.6633,22.6315,22.6474,377200.0
2015-03-25 13:20:00,28.48,28.49,28.45,28.48,498600.0,22.6474,22.6553,22.6235,22.6474,498600.0
2015-03-25 13:30:00,28.48,28.49,28.44,28.48,430000.0,22.6474,22.6553,22.6156,22.6474,430000.0
2015-03-25 13:40:00,28.48,28.51,28.47,28.51,449200.0,22.6474,22.6712,22.6394,22.6712,449200.0
2015-03-25 13:50:00,28.51,28.54,28.48,28.48,391800.0,22.6712,22.6951,22.6474,22.6474,391800.0
2015-03-25 14:00:00,28.48,28.5,28.46,28.46,520800.0,22.6474,22.6633,22.6315,22.6315,520800.0
2015-03-25 14:10:00,28.46,28.47,28.4,28.45,1195000.0,22.6315,22.6394,22.5837,22.6235,1195000.0
2015-03-25 14:20:00,28.45,28.47,28.43,28.46,352200.0,22.6235,22.6394,22.6076,22.6315,352200.0
2015-03-25 14:30:00,28.46,28.47,28.43,28.43,350800.0,22.6315,22.6394,22.6076,22.6076,350800.0
2015-03-25 14:40:00,28.43,28.44,28.41,28.42,339600.0,22.6076,22.6156,22.5917,22.5997,339600.0
2015-03-25 14:50:00,28.43,28.48,28.42,28.43,643000.0,22.6076,22.6474,22.5997,22.6076,643000.0
2015-03-25 15:00:00,28.43,28.43,28.35,28.38,1026200.0,22.6076,22.6076,22.544,22.5678,1026200.0
2015-03-25 15:10:00,28.38,28.39,28.35,28.36,649400.0,22.5678,22.5758,22.544,22.5519,649400.0
2015-03-25 15:20:00,28.36,28.36,28.31,28.33,1005600.0,22.5519,22.5519,22.5122,22.5281,1005600.0
2015-03-25 15:30:00,28.33,28.33,28.27,28.32,1157800.0,22.5281,22.5281,22.4804,22.5201,1157800.0
2015-03-25 15:40:00,28.32,28.34,28.27,28.27,1543000.0,22.5201,22.536,22.4804,22.4804,1543000.0
2015-03-25 15:50:00,28.27,28.27,28.23,28.27,3246400.0,22.4804,22.4804,22.4486,22.4804,3246400.0
2015-03-26 09:30:00,28.03,28.06,27.92,28.0,2863400.0,22.2895,22.3134,22.202,22.2657,2863400.0
2015-03-26 09:40:00,28.0,28.0,27.95,27.99,1772000.0,22.2657,22.2657,22.2259,22.2577,1772000.0
2015-03-26 09:50:00,27.99,28.0,27.89,27.96,1509200.0,22.2577,22.2657,22.1782,22.2339,1509200.0
2015-03-26 10:00:00,27.95,28.01,27.95,28.01,1495000.0,22.2259,22.2736,22.2259,22.2736,1495000.0
2015-03-26 10:10:00,28.01,28.02,27.95,27.97,1032200.0,22.2736,22.2816,22.2259,22.2418,1032200.0
2015-03-26 10:20:00,27.97,27.98,27.95,27.95,793200.0,22.2418,22.2498,22.2259,22.2259,793200.0
2015-03-26 10:30:00,27.95,27.98,27.93,27.97,1040800.0,22.2259,22.2498,22.21,22.2418,1040800.0
2015-03-26 10:40:00,27.98,27.98,27.91,27.92,992800.0,22.2498,22.2498,22.1941,22.202,992800.0
2015-03-26 10:50:00,27.92,27.96,27.9,27.95,565400.0,22.202,22.2339,22.1861,22.2259,565400.0
2015-03-26 11:00:00,27.95,27.95,27.9,27.9,541600.0,22.2259,22.2259,22.1861,22.1861,541600.0
2015-03-26 11:10:00,27.9,27.92,27.84,27.85,996000.0,22.1861,22.202,22.1384,22.1464,996000.0
2015-03-26 11:20:00,27.85,27.89,27.84,27.89,718000.0,22.1464,22.1782,22.1384,22.1782,718000.0
2015-03-26 11:30:00,27.89,27.93,27.87,27.93,695800.0,22.1782,22.21,22.1623,22.21,695800.0
2015-03-26 11:40:00,27.93,27.98,27.93,27.97,874000.0,22.21,22.2498,22.21,22.2418,874000.0
2015-03-26 11:50:00,27.97,27.98,27.96,27.98,428600.0,22.2418,22.2498,22.2339,22.2498,428600.0
2015-03-26 12:00:00,27.98,28.05,27.97,28.04,1383800.0,22.2498,22.3054,22.2418,22.2975,1383800.0
2015-03-26 12:10:00,28.04,28.04,28.0,28.04,399800.0,22.2975,22.2975,22.2657,22.2975,399800.0
2015-03-26 12:20:00,28.04,28.07,28.02,28.06,376400.0,22.2975,22.3213,22.2816,22.3134,376400.0
2015-03-26 12:30:00,28.06,28.08,28.05,28.06,261800.0,22.3134,22.3293,22.3054,22.3134,261800.0
2015-03-26 12:40:00,28.06,28.09,28.0,28.09,462800.0,22.3134,22.3372,22.2657,22.3372,462800.0
2015-03-26 12:50:00,28.09,28.17,28.09,28.16,541000.0,22.3372,22.4008,22.3372,22.3929,541000.0
2015-03-26 13:00:00,28.16,28.19,28.15,28.18,514000.0,22.3929,22.4168,22.3849,22.4088,514000.0
2015-03-26 13:10:00,28.18,28.19,28.11,28.12,311200.0,22.4088,22.4168,22.3531,22.3611,311200.0
2015-03-26 13:20:00,28.13,28.13,28.08,28.11,334600.0,22.369,22.369,22.3293,22.3531,334600.0
2015-03-26 13:30:00,28.11,28.14,28.1,28.14,349200.0,22.3531,22.377,22.3452,22.377,349200.0
2015-03-26 13:40:00,28.14,28.2,28.14,28.18,353000.0,22.377,22.4247,22.377,22.4088,353000.0
2015-03-26 13:50:00,28.18,28.23,28.18,28.21,522600.0,22.4088,22.4486,22.4088,22.4327,522600.0
2015-03-26 14:00:00,28.2,28.21,28.14,28.15,383800.0,22.4247,22.4327,22.377,22.3849,383800.0
2015-03-26 14:10:00,28.15,28.17,28.1,28.14,303200.0,22.3849,22.4008,22.3452,22.377,303200.0
2015-03-26 14:20:00,28.14,28.16,28.09,28.09,262600.0,22.377,22.3929,22.3372,22.3372,262600.0
2015-03-26 14:30:00,28.08,28.1,28.08,28.09,281200.0,22.3293,22.3452,22.3293,22.3372,281200.0
2015-03-26 14:40:00,28.09,28.13,28.07,28.07,305200.0,22.3372,22.369,22.3213,22.3213,305200.0
2015-03-26 14:50:00,28.07,28.09,28.0,28.02,372000.0,22.3213,22.3372,22.2657,22.2816,372000.0
2015-03-26 15:00:00,28.01,28.02,27.98,28.0,598000.0,22.2736,22.2816,22.2498,22.2657,598000.0
2015-03-26 15:10:00,28.0,28.01,27.96,27.97,419600.0,22.2657,22.2736,22.2339,22.2418,419600.0
2015-03-26 15:20:00,27.97,28.02,27.96,27.99,691200.0,22.2418,22.2816,22.2339,22.2577,691200.0
2015-03-26 15:30:00,27.99,28.05,27.98,27.99,920800.0,22.2577,22.3054,22.2498,22.2577,920800.0
2015-03-26 15:40:00,27.99,28.0,27.96,27.99,711200.0,22.2577,22.2657,22.2339,22.2577,711200.0
2015-03-26 15:50:00,27.98,28.02,27.95,27.96,2522000.0,22.2498,22.2816,22.2259,22.2339,2522000.0
2015-03-27 09:30:00,27.92,28.08,27.9,27.96,1509400.0,22.202,22.3293,22.1861,22.2339,1509400.0
2015-03-27 09:40:00,27.96,28.0,27.92,27.99,660000.0,22.2339,22.2657,22.202,22.2577,660000.0
2015-03-27 09:50:00,27.99,28.02,27.98,27.99,686400.0,22.2577,22.2816,22.2498,22.2577,686400.0
2015-03-27 10:00:00,27.99,28.07,27.98,28.04,1016200.0,22.2577,22.3213,22.2498,22.2975,1016200.0
2015-03-27 10:10:00,28.04,28.05,28.02,28.04,1068000.0,22.2975,22.3054,22.2816,22.2975,1068000.0
2015-03-27 10:20:00,28.04,28.13,28.04,28.13,725800.0,22.2975,22.369,22.2975,22.369,725800.0
2015-03-27 10:30:00,28.12,28.14,28.06,28.14,532400.0,22.3611,22.377,22.3134,22.377,532400.0
2015-03-27 10:40:00,28.14,28.15,28.1,28.12,324200.0,22.377,22.3849,22.3452,22.3611,324200.0
2015-03-27 10:50:00,28.12,28.17,28.11,28.17,698600.0,22.3611,22.4008,22.3531,22.4008,698600.0
2015-03-27 11:00:00,28.17,28.26,28.15,28.25,639200.0,22.4008,22.4724,22.3849,22.4645,639200.0
2015-03-27 11:10:00,28.25,28.25,28.2,28.2,509800.0,22.4645,22.4645,22.4247,22.4247,509800.0
2015-03-27 11:20:00,28.2,28.2,28.15,28.17,323000.0,22.4247,22.4247,22.3849,22.4008,323000.0
2015-03-27 11:30:00,28.17,28.18,28.16,28.18,441400.0,22.4008,22.4088,22.3929,22.4088,441400.0
2015-03-27 11:40:00,28.18,28.18,28.13,28.15,256600.0,22.4088,22.4088,22.369,22.3849,256600.0
2015-03-27 11:50:00,28.15,28.16,28.07,28.09,711200.0,22.3849,22.3929,22.3213,22.3372,711200.0
2015-03-27 12:00:00,28.09,28.11,28.06,28.06,474400.0,22.3372,22.3531,22.3134,22.3134,474400.0
2015-03-27 12:10:00,28.06,28.08,28.02,28.02,363600.0,22.3134,22.3293,22.2816,22.2816,363600.0
2015-03-27 12:20:00,28.03,28.06,28.02,28.04,255400.0,22.2895,22.3134,22.2816,22.2975,255400.0
2015-03-27 12:30:00,28.04,28.05,28.02,28.03,512000.0,22.2975,22.3054,22.2816,22.2895,512000.0
2015-03-27 12:40:00,28.03,28.06,28.01,28.03,390400.0,22.2895,22.3134,22.2736,22.2895,390400.0
2015-03-27 12:50:00,28.02,28.07,28.02,28.07,290200.0,22.2816,22.3213,22.2816,22.3213,290200.0
2015-03-27 13:00:00,28.07,28.1,28.04,28.04,238400.0,22.3213,22.3452,22.2975,22.2975,238400.0
2015-03-27 13:10:00,28.04,28.07,28.03,28.06,360400.0,22.2975,22.3213,22.2895,22.3134,360400.0
2015-03-27 13:20:00,28.06,28.07,28.04,28.05,243600.0,22.3134,22.3213,22.2975,22.3054,243600.0
2015-03-27 13:30:00,28.05,28.08,28.04,28.07,170600.0,22.3054,22.3293,22.2975,22.3213,170600.0
2015-03-27 13:40:00,28.07,28.07,28.03,28.04,236600.0,22.3213,22.3213,22.2895,22.2975,236600.0
2015-03-27 13:50:00,28.04,28.07,28.03,28.06,172200.0,22.2975,22.3213,22.2895,22.3134,172200.0
2015-03-27 14:00:00,28.05,28.08,28.0,28.0,326200.0,22.3054,22.3293,22.2657,22.2657,326200.0
2015-03-27 14:10:00,28.0,28.03,27.98,28.0,324400.0,22.2657,22.2895,22.2498,22.2657,324400.0
2015-03-27 14:20:00,28.0,28.02,27.99,27.99,206600.0,22.2657,22.2816,22.2577,22.2577,206600.0
2015-03-27 14:30:00,27.99,28.04,27.99,28.02,282400.0,22.2577,22.2975,22.2577,22.2816,282400.0
2015-03-27 14:40:00,28.02,28.06,28.01,28.06,372400.0,22.2816,22.3134,22.2736,22.3134,372400.0
2015-03-27 14:50:00,28.06,28.09,28.04,28.04,510600.0,22.3134,22.3372,22.2975,22.2975,510600.0
2015-03-27 15:00:00,28.04,28.05,28.0,28.0,504400.0,22.2975,22.3054,22.2657,22.2657,504400.0
2015-03-27 15:10:00,28.0,28.02,27.99,28.0,566200.0,22.2657,22.2816,22.2577,22.2657,566200.0
2015-03-27 15:20:00,28.0,28.02,28.0,28.0,347000.0,22.2657,22.2816,22.2657,22.2657,347000.0
2015-03-27 15:30:00,28.0,28.01,27.98,28.0,751000.0,22.2657,22.2736,22.2498,22.2657,751000.0
2015-03-27 15:40:00,28.0,28.02,27.97,27.99,834200.0,22.2657,22.2816,22.2418,22.2577,834200.0
2015-03-27 15:50:00,27.99,28.04,27.96,27.97,2510600.0,22.2577,22.2975,22.2339,22.2418,2510600.0
2015-03-30 09:30:00,28.0,28.22,28.0,28.22,1476800.0,22.364,22.5397,22.364,22.5397,1476800.0
2015-03-30 09:40:00,28.22,28.36,28.18,28.25,1409000.0,22.5397,22.6515,22.5078,22.5637,1409000.0
2015-03-30 09:50:00,28.25,28.31,28.18,28.31,909200.0,22.5637,22.6116,22.5078,22.6116,909200.0
2015-03-30 10:00:00,28.31,28.38,28.27,28.29,573200.0,22.6116,22.6675,22.5796,22.5956,573200.0
2015-03-30 10:10:00,28.29,28.32,28.28,28.3,424000.0,22.5956,22.6196,22.5876,22.6036,424000.0
2015-03-30 10:20:00,28.3,28.32,28.22,28.23,367000.0,22.6036,22.6196,22.5397,22.5477,367000.0
2015-03-30 10:30:00,28.23,28.26,28.2,28.25,404600.0,22.5477,22.5717,22.5237,22.5637,404600.0
2015-03-30 10:40:00,28.24,28.27,28.2,28.27,586400.0,22.5557,22.5796,22.5237,22.5796,586400.0
2015-03-30 10:50:00,28.27,28.31,28.26,28.29,280800.0,22.5796,22.6116,22.5717,22.5956,280800.0
2015-03-30 11:00:00,28.29,28.33,28.25,28.28,366200.0,22.5956,22.6276,22.5637,22.5876,366200.0
2015-03-30 11:10:00,28.27,28.3,28.27,28.28,297000.0,22.5796,22.6036,22.5796,22.5876,297000.0
2015-03-30 11:20:00,28.28,28.33,28.27,28.31,361800.0,22.5876,22.6276,22.5796,22.6116,361800.0
2015-03-30 11:30:00,28.31,28.35,28.3,28.32,311800.0,22.6116,22.6435,22.6036,22.6196,311800.0
2015-03-30 11:40:00,28.33,28.35,28.32,28.35,289400.0,22.6276,22.6435,22.6196,22.6435,289400.0
2015-03-30 11:50:00,28.35,28.4,28.34,28.38,404400.0,22.6435,22.6835,22.6356,22.6675,404400.0
2015-03-30 12:00:00,28.39,28.43,28.38,28.41,588000.0,22.6755,22.7074,22.6675,22.6915,588000.0
2015-03-30 12:10:00,28.41,28.49,28.41,28.46,650000.0,22.6915,22.7554,22.6915,22.7314,650000.0
2015-03-30 12:20:00,28.46,28.48,28.45,28.48,270400.0,22.7314,22.7474,22.7234,22.7474,270400.0
2015-03-30 12:30:00,28.48,28.48,28.45,28.46,386600.0,22.7474,22.7474,22.7234,22.7314,386600.0
2015-03-30 12:40:00,28.46,28.46,28.4,28.41,293600.0,22.7314,22.7314,22.6835,22.6915,293600.0
2015-03-30 12:50:00,28.41,28.43,28.41,28.41,273400.0,22.6915,22.7074,22.6915,22.6915,273400.0
2015-03-30 13:00:00,28.42,28.43,28.41,28.42,304400.0,22.6995,22.7074,22.6915,22.6995,304400.0
2015-03-30 13:10:00,28.42,28.43,28.37,28.38,483600.0,22.6995,22.7074,22.6595,22.6675,483600.0
2015-03-30 13:20:00,28.38,28.4,28.38,28.39,267600.0,22.6675,22.6835,22.6675,22.6755,267600.0
2015-03-30 13:30:00,28.39,28.41,28.39,28.4,310600.0,22.6755,22.6915,22.6755,22.6835,310600.0
2015-03-30 13:40:00,28.4,28.45,28.4,28.44,314200.0,22.6835,22.7234,22.6835,22.7154,314200.0
2015-03-30 13:50:00,28.44,28.45,28.41,28.43,273800.0,22.7154,22.7234,22.6915,22.7074,273800.0
2015-03-30 14:00:00,28.43,28.44,28.42,28.42,203200.0,22.7074,22.7154,22.6995,22.6995,203200.0
2015-03-30 14:10:00,28.42,28.45,28.42,28.45,344000.0,22.6995,22.7234,22.6995,22.7234,344000.0
2015-03-30 14:20:00,28.44,28.47,28.41,28.41,317200.0,22.7154,22.7394,22.6915,22.6915,317200.0
2015-03-30 14:30:00,28.41,28.43,28.41,28.42,214600.0,22.6915,22.7074,22.6915,22.6995,214600.0
2015-03-30 14:40:00,28.42,28.42,28.39,28.39,269000.0,22.6995,22.6995,22.6755,22.6755,269000.0
2015-03-30 14:50:00,28.39,28.4,28.36,28.36,301600.0,22.6755,22.6835,22.6515,22.6515,301600.0
2015-03-30 15:00:00,28.36,28.38,28.35,28.36,522800.0,22.6515,22.6675,22.6435,22.6515,522800.0
2015-03-30 15:10:00,28.36,28.39,28.33,28.35,863400.0,22.6515,22.6755,22.6276,22.6435,863400.0
2015-03-30 15:20:00,28.35,28.36,28.3,28.31,446400.0,22.6435,22.6515,22.6036,22.6116,446400.0
2015-03-30 15:30:00,28.31,28.36,28.31,28.35,653000.0,22.6116,22.6515,22.6116,22.6435,653000.0
2015-03-30 15:40:00,28.35,28.36,28.35,28.36,799800.0,22.6435,22.6515,22.6435,22.6515,799800.0
2015-03-30 15:50:00,28.36,28.43,28.29,28.3,3762200.0,22.6515,22.7074,22.5956,22.6036,3762200.0
2015-03-31 09:30:00,28.11,28.13,27.89,28.0,1959800.0,22.4519,22.4678,22.2761,22.364,1959800.0
2015-03-31 09:40:00,28.0,28.07,27.96,28.06,1945000.0,22.364,22.4199,22.332,22.4119,1945000.0
2015-03-31 09:50:00,28.06,28.16,28.03,28.14,1797000.0,22.4119,22.4918,22.388,22.4758,1797000.0
2015-03-31 10:00:00,28.14,28.21,28.12,28.2,1095200.0,22.4758,22.5317,22.4598,22.5237,1095200.0
2015-03-31 10:10:00,28.2,28.25,28.19,28.24,1088200.0,22.5237,22.5637,22.5158,22.5557,1088200.0
2015-03-31 10:20:00,28.24,28.26,28.23,28.23,784600.0,22.5557,22.5717,22.5477,22.5477,784600.0
2015-03-31 10:30:00,28.23,28.32,28.21,28.32,648200.0,22.5477,22.6196,22.5317,22.6196,648200.0
2015-03-31 10:40:00,28.32,28.38,28.31,28.33,1034000.0,22.6196,22.6675,22.6116,22.6276,1034000.0
2015-03-31 10:50:00,28.32,28.34,28.29,28.33,356600.0,22.6196,22.6356,22.5956,22.6276,356600.0
2015-03-31 11:00:00,28.34,28.4,28.31,28.39,1341000.0,22.6356,22.6835,22.6116,22.6755,1341000.0
2015-03-31 11:10:00,28.39,28.46,28.39,28.4,639000.0,22.6755,22.7314,22.6755,22.6835,639000.0
2015-03-31 11:20:00,28.4,28.44,28.39,28.41,522600.0,22.6835,22.7154,22.6755,22.6915,522600.0
2015-03-31 11:30:00,28.41,28.42,28.34,28.37,502200.0,22.6915,22.6995,22.6356,22.6595,502200.0
2015-03-31 11:40:00,28.36,28.39,28.33,28.36,593600.0,22.6515,22.6755,22.6276,22.6515,593600.0
2015-03-31 11:50:00,28.36,28.39,28.31,28.33,484400.0,22.6515,22.6755,22.6116,22.6276,484400.0
2015-03-31 12:00:00,28.33,28.33,28.24,28.25,693200.0,22.6276,22.6276,22.5557,22.5637,693200.0
2015-03-31 12:10:00,28.25,28.35,28.24,28.28,497800.0,22.5637,22.6435,22.5557,22.5876,497800.0
2015-03-31 12:20:00,28.28,28.33,28.28,28.32,222600.0,22.5876,22.6276,22.5876,22.6196,222600.0
2015-03-31 12:30:00,28.32,28.36,28.3,28.34,258600.0,22.6196,22.6515,22.6036,22.6356,258600.0
2015-03-31 12:40:00,28.34,28.38,28.33,28.37,146000.0,22.6356,22.6675,22.6276,22.6595,146000.0
2015-03-31 12:50:00,28.36,28.38,28.36,28.36,190200.0,22.6515,22.6675,22.6515,22.6515,190200.0
2015-03-31 13:00:00,28.36,28.39,28.36,28.38,202800.0,22.6515,22.6755,22.6515,22.6675,202800.0
2015-03-31 13:10:00,28.38,28.38,28.36,28.38,235200.0,22.6675,22.6675,22.6515,22.6675,235200.0
2015-03-31 13:20:00,28.37,28.38,28.35,28.37,323800.0,22.6595,22.6675,22.6435,22.6595,323800.0
2015-03-31 13:30:00,28.36,28.38,28.36,28.36,243800.0,22.6515,22.6675,22.6515,22.6515,243800.0
2015-03-31 13:40:00,28.36,28.36,28.28,28.29,690000.0,22.6515,22.6515,22.5876,22.5956,690000.0
2015-03-31 13:50:00,28.29,28.3,28.25,28.27,339800.0,22.5956,22.6036,22.5637,22.5796,339800.0
2015-03-31 14:00:00,28.27,28.28,28.25,28.28,190800.0,22.5796,22.5876,22.5637,22.5876,190800.0
2015-03-31 14:10:00,28.27,28.31,28.27,28.31,240800.0,22.5796,22.6116,22.5796,22.6116,240800.0
2015-03-31 14:20:00,28.3,28.31,28.28,28.29,257000.0,22.6036,22.6116,22.5876,22.5956,257000.0
2015-03-31 14:30:00,28.29,28.3,28.25,28.29,335800.0,22.5956,22.6036,22.5637,22.5956,335800.0
2015-03-31 14:40:00,28.28,28.29,28.25,28.28,386200.0,22.5876,22.5956,22.5637,22.5876,386200.0
2015-03-31 14:50:00,28.28,28.3,28.25,28.26,635200.0,22.5876,22.6036,22.5637,22.5717,635200.0
2015-03-31 15:00:00,28.26,28.26,28.17,28.2,765200.0,22.5717,22.5717,22.4998,22.5237,765200.0
2015-03-31 15:10:00,28.2,28.21,28.14,28.16,791200.0,22.5237,22.5317,22.4758,22.4918,791200.0
2015-03-31 15:20:00,28.16,28.21,28.14,28.2,1057800.0,22.4918,22.5317,22.4758,22.5237,1057800.0
2015-03-31 15:30:00,28.19,28.24,28.17,28.22,826200.0,22.5158,22.5557,22.4998,22.5397,826200.0
2015-03-31 15:40:00,28.22,28.29,28.21,28.29,1188400.0,22.5397,22.5956,22.5317,22.5956,1188400.0
2015-03-31 15:50:00,28.29,28.32,28.22,28.23,3140400.0,22.5956,22.6196,22.5397,22.5477,3140400.0
2015-04-01 09:30:00,28.4,28.47,28.2,28.21,1311600.0,22.6835,22.7394,22.5237,22.5317,1311600.0
2015-04-01 09:40:00,28.21,28.21,28.13,28.14,856400.0,22.5317,22.5317,22.4678,22.4758,856400.0
2015-04-01 09:50:00,28.14,28.15,28.03,28.05,849800.0,22.4758,22.4838,22.388,22.4039,849800.0
2015-04-01 10:00:00,28.05,28.11,28.03,28.11,754600.0,22.4039,22.4519,22.388,22.4519,754600.0
2015-04-01 10:10:00,28.11,28.16,28.08,28.15,695600.0,22.4519,22.4918,22.4279,22.4838,695600.0
2015-04-01 10:20:00,28.15,28.18,28.11,28.11,395400.0,22.4838,22.5078,22.4519,22.4519,395400.0
2015-04-01 10:30:00,28.11,28.14,28.11,28.13,367400.0,22.4519,22.4758,22.4519,22.4678,367400.0
2015-04-01 10:40:00,28.13,28.19,28.13,28.18,682200.0,22.4678,22.5158,22.4678,22.5078,682200.0
2015-04-01 10:50:00,28.19,28.28,28.18,28.26,551800.0,22.5158,22.5876,22.5078,22.5717,551800.0
2015-04-01 11:00:00,28.27,28.28,28.21,28.25,560000.0,22.5796,22.5876,22.5317,22.5637,560000.0
2015-04-01 11:10:00,28.25,28.34,28.24,28.32,726400.0,22.5637,22.6356,22.5557,22.6196,726400.0
2015-04-01 11:20:00,28.32,28.34,28.29,28.33,599600.0,22.6196,22.6356,22.5956,22.6276,599600.0
2015-04-01 11:30:00,28.32,28.33,28.3,28.32,433400.0,22.6196,22.6276,22.6036,22.6196,433400.0
2015-04-01 11:40:00,28.33,28.35,28.3,28.32,983000.0,22.6276,22.6435,22.6036,22.6196,983000.0
2015-04-01 11:50:00,28.32,28.33,28.3,28.31,427600.0,22.6196,22.6276,22.6036,22.6116,427600.0
2015-04-01 12:00:00,28.31,28.35,28.3,28.32,713400.0,22.6116,22.6435,22.6036,22.6196,713400.0
2015-04-01 12:10:00,28.32,28.33,28.28,28.3,502200.0,22.6196,22.6276,22.5876,22.6036,502200.0
2015-04-01 12:20:00,28.3,28.35,28.3,28.34,659000.0,22.6036,22.6435,22.6036,22.6356,659000.0
2015-04-01 12:30:00,28.33,28.36,28.32,28.36,400000.0,22.6276,22.6515,22.6196,22.6515,400000.0
2015-04-01 12:40:00,28.36,28.38,28.33,28.36,434800.0,22.6515,22.6675,22.6276,22.6515,434800.0
2015-04-01 12:50:00,28.36,28.4,28.35,28.39,464200.0,22.6515,22.6835,22.6435,22.6755,464200.0
2015-04-01 13:00:00,28.38,28.39,28.31,28.34,514600.0,22.6675,22.6755,22.6116,22.6356,514600.0
2015-04-01 13:10:00,28.34,28.36,28.33,28.35,271000.0,22.6356,22.6515,22.6276,22.6435,271000.0
2015-04-01 13:20:00,28.35,28.38,28.34,28.38,366600.0,22.6435,22.6675,22.6356,22.6675,366600.0
2015-04-01 13:30:00,28.37,28.43,28.36,28.43,676800.0,22.6595,22.7074,22.6515,22.7074,676800.0
2015-04-01 13:40:00,28.43,28.45,28.4,28.45,347400.0,22.7074,22.7234,22.6835,22.7234,347400.0
2015-04-01 13:50:00,28.45,28.48,28.43,28.45,347200.0,22.7234,22.7474,22.7074,22.7234,347200.0
2015-04-01 14:00:00,28.45,28.46,28.43,28.45,321000.0,22.7234,22.7314,22.7074,22.7234,321000.0
2015-04-01 14:10:00,28.45,28.46,28.38,28.39,386600.0,22.7234,22.7314,22.6675,22.6755,386600.0
2015-04-01 14:20:00,28.38,28.42,28.37,28.42,479400.0,22.6675,22.6995,22.6595,22.6995,479400.0
2015-04-01 14:30:00,28.42,28.48,28.39,28.46,957200.0,22.6995,22.7474,22.6755,22.7314,957200.0
2015-04-01 14:40:00,28.46,28.5,28.43,28.5,719000.0,22.7314,22.7634,22.7074,22.7634,719000.0
2015-04-01 14:50:00,28.5,28.52,28.47,28.48,606200.0,22.7634,22.7793,22.7394,22.7474,606200.0
2015-04-01 15:00:00,28.48,28.48,28.45,28.46,715800.0,22.7474,22.7474,22.7234,22.7314,715800.0
2015-04-01 15:10:00,28.46,28.48,28.45,28.46,550400.0,22.7314,22.7474,22.7234,22.7314,550400.0
2015-04-01 15:20:00,28.47,28.5,28.46,28.49,768400.0,22.7394,22.7634,22.7314,22.7554,768400.0
2015-04-01 15:30:00,28.49,28.54,28.47,28.48,945400.0,22.7554,22.7953,22.7394,22.7474,945400.0
2015-04-01 15:40:00,28.48,28.52,28.43,28.51,1092800.0,22.7474,22.7793,22.7074,22.7713,1092800.0
2015-04-01 15:50:00,28.5,28.54,28.48,28.53,2283600.0,22.7634,22.7953,22.7474,22.7873,2283600.0
2015-04-02 09:30:00,28.55,28.58,28.3,28.39,1023600.0,22.8033,22.8272,22.6036,22.6755,1023600.0
2015-04-02 09:40:00,28.4,28.48,28.38,28.48,491800.0,22.6835,22.7474,22.6675,22.7474,491800.0
2015-04-02 09:50:00,28.48,28.53,28.46,28.52,652200.0,22.7474,22.7873,22.7314,22.7793,652200.0
2015-04-02 10:00:00,28.52,28.6,28.52,28.59,1191800.0,22.7793,22.8432,22.7793,22.8352,1191800.0
2015-04-02 10:10:00,28.59,28.66,28.58,28.64,1529400.0,22.8352,22.8911,22.8272,22.8752,1529400.0
2015-04-02 10:20:00,28.64,28.68,28.63,28.68,1255600.0,22.8752,22.9071,22.8672,22.9071,1255600.0
2015-04-02 10:30:00,28.68,28.73,28.68,28.72,1471200.0,22.9071,22.9471,22.9071,22.9391,1471200.0
2015-04-02 10:40:00,28.72,28.86,28.71,28.86,1932600.0,22.9391,23.0509,22.9311,23.0509,1932600.0
2015-04-02 10:50:00,28.86,28.89,28.84,28.84,1089800.0,23.0509,23.0748,23.0349,23.0349,1089800.0
2015-04-02 11:00:00,28.85,28.89,28.82,28.85,363000.0,23.0429,23.0748,23.0189,23.0429,363000.0
2015-04-02 11:10:00,28.86,28.95,28.86,28.93,1376400.0,23.0509,23.1228,23.0509,23.1068,1376400.0
2015-04-02 11:20:00,28.93,28.95,28.88,28.89,1085200.0,23.1068,23.1228,23.0669,23.0748,1085200.0
2015-04-02 11:30:00,28.89,28.93,28.86,28.93,948200.0,23.0748,23.1068,23.0509,23.1068,948200.0
2015-04-02 11:40:00,28.93,28.96,28.91,28.91,904200.0,23.1068,23.1308,23.0908,23.0908,904200.0
2015-04-02 11:50:00,28.91,28.91,28.85,28.88,822200.0,23.0908,23.0908,23.0429,23.0669,822200.0
2015-04-02 12:00:00,28.88,28.88,28.81,28.83,511600.0,23.0669,23.0669,23.011,23.0269,511600.0
2015-04-02 12:10:00,28.83,28.85,28.82,28.85,257000.0,23.0269,23.0429,23.0189,23.0429,257000.0
2015-04-02 12:20:00,28.85,28.88,28.82,28.88,469000.0,23.0429,23.0669,23.0189,23.0669,469000.0
2015-04-02 12:30:00,28.88,28.92,28.87,28.92,796400.0,23.0669,23.0988,23.0589,23.0988,796400.0
2015-04-02 12:40:00,28.92,28.96,28.88,28.88,718000.0,23.0988,23.1308,23.0669,23.0669,718000.0
2015-04-02 12:50:00,28.88,28.9,28.87,28.89,189800.0,23.0669,23.0828,23.0589,23.0748,189800.0
2015-04-02 13:00:00,28.89,28.9,28.82,28.82,268800.0,23.0748,23.0828,23.0189,23.0189,268800.0
2015-04-02 13:10:00,28.82,28.93,28.82,28.91,469400.0,23.0189,23.1068,23.0189,23.0908,469400.0
2015-04-02 13:20:00,28.92,28.93,28.86,28.86,315400.0,23.0988,23.1068,23.0509,23.0509,315400.0
2015-04-02 13:30:00,28.86,28.89,28.86,28.89,1038600.0,23.0509,23.0748,23.0509,23.0748,1038600.0
2015-04-02 13:40:00,28.89,28.91,28.86,28.91,1309200.0,23.0748,23.0908,23.0509,23.0908,1309200.0
2015-04-02 13:50:00,28.91,28.96,28.91,28.94,676600.0,23.0908,23.1308,23.0908,23.1148,676600.0
2015-04-02 14:00:00,28.94,28.95,28.91,28.92,403800.0,23.1148,23.1228,23.0908,23.0988,403800.0
2015-04-02 14:10:00,28.92,28.97,28.91,28.97,645800.0,23.0988,23.1387,23.0908,23.1387,645800.0
2015-04-02 14:20:00,28.97,28.97,28.92,28.93,548800.0,23.1387,23.1387,23.0988,23.1068,548800.0
2015-04-02 14:30:00,28.92,28.95,28.9,28.93,438800.0,23.0988,23.1228,23.0828,23.1068,438800.0
2015-04-02 14:40:00,28.92,28.93,28.88,28.88,638800.0,23.0988,23.1068,23.0669,23.0669,638800.0
2015-04-02 14:50:00,28.88,28.9,28.88,28.88,317800.0,23.0669,23.0828,23.0669,23.0669,317800.0
2015-04-02 15:00:00,28.88,28.91,28.84,28.91,681200.0,23.0669,23.0908,23.0349,23.0908,681200.0
2015-04-02 15:10:00,28.91,28.92,28.9,28.91,642200.0,23.0908,23.0988,23.0828,23.0908,642200.0
2015-04-02 15:20:00,28.91,29.0,28.9,29.0,732400.0,23.0908,23.1627,23.0828,23.1627,732400.0
2015-04-02 15:30:00,29.0,29.05,28.99,29.04,1648400.0,23.1627,23.2026,23.1547,23.1947,1648400.0
2015-04-02 15:40:00,29.04,29.09,29.02,29.06,2297800.0,23.1947,23.2346,23.1787,23.2106,2297800.0
2015-04-02 15:50:00,29.07,29.08,28.97,28.97,3270400.0,23.2186,23.2266,23.1387,23.1387,3270400.0
2015-04-06 09:30:00,28.85,29.06,28.75,28.98,1406400.0,23.0429,23.2106,22.963,23.1467,1406400.0
2015-04-06 09:40:00,28.98,29.08,28.97,29.06,456200.0,23.1467,23.2266,23.1387,23.2106,456200.0
2015-04-06 09:50:00,29.06,29.07,29.0,29.01,240600.0,23.2106,23.2186,23.1627,23.1707,240600.0
2015-04-06 10:00:00,29.01,29.08,29.0,29.06,423000.0,23.1707,23.2266,23.1627,23.2106,423000.0
2015-04-06 10:10:00,29.07,29.1,29.06,29.09,337200.0,23.2186,23.2426,23.2106,23.2346,337200.0
2015-04-06 10:20:00,29.09,29.17,29.08,29.17,967800.0,23.2346,23.2985,23.2266,23.2985,967800.0
2015-04-06 10:30:00,29.17,29.24,29.17,29.17,524400.0,23.2985,23.3544,23.2985,23.2985,524400.0
2015-04-06 10:40:00,29.16,29.17,29.11,29.11,386600.0,23.2905,23.2985,23.2506,23.2506,386600.0
2015-04-06 10:50:00,29.11,29.2,29.11,29.17,463200.0,23.2506,23.3225,23.2506,23.2985,463200.0
2015-04-06 11:00:00,29.16,29.21,29.15,29.18,327400.0,23.2905,23.3304,23.2825,23.3065,327400.0
2015-04-06 11:10:00,29.18,29.19,29.13,29.18,320800.0,23.3065,23.3145,23.2665,23.3065,320800.0
2015-04-06 11:20:00,29.18,29.23,29.18,29.23,344800.0,23.3065,23.3464,23.3065,23.3464,344800.0
2015-04-06 11:30:00,29.22,29.24,29.2,29.24,338400.0,23.3384,23.3544,23.3225,23.3544,338400.0
2015-04-06 11:40:00,29.24,29.28,29.24,29.26,571600.0,23.3544,23.3863,23.3544,23.3704,571600.0
2015-04-06 11:50:00,29.26,29.26,29.23,29.24,211200.0,23.3704,23.3704,23.3464,23.3544,211200.0
2015-04-06 12:00:00,29.24,29.26,29.23,29.24,242000.0,23.3544,23.3704,23.3464,23.3544,242000.0
2015-04-06 12:10:00,29.24,29.28,29.22,29.28,336400.0,23.3544,23.3863,23.3384,23.3863,336400.0
2015-04-06 12:20:00,29.28,29.32,29.27,29.28,294000.0,23.3863,23.4183,23.3784,23.3863,294000.0
2015-04-06 12:30:00,29.28,29.3,29.25,29.25,223600.0,23.3863,23.4023,23.3624,23.3624,223600.0
2015-04-06 12:40:00,29.25,29.25,29.23,29.25,137600.0,23.3624,23.3624,23.3464,23.3624,137600.0
2015-04-06 12:50:00,29.24,29.25,29.21,29.23,156200.0,23.3544,23.3624,23.3304,23.3464,156200.0
2015-04-06 13:00:00,29.23,29.25,29.23,29.24,168000.0,23.3464,23.3624,23.3464,23.3544,168000.0
2015-04-06 13:10:00,29.24,29.25,29.21,29.25,146400.0,23.3544,23.3624,23.3304,23.3624,146400.0
2015-04-06 13:20:00,29.25,29.25,29.24,29.24,136600.0,23.3624,23.3624,23.3544,23.3544,136600.0
2015-04-06 13:30:00,29.24,29.25,29.18,29.18,239800.0,23.3544,23.3624,23.3065,23.3065,239800.0
2015-04-06 13:40:00,29.18,29.22,29.18,29.2,260600.0,23.3065,23.3384,23.3065,23.3225,260600.0
2015-04-06 13:50:00,29.2,29.21,29.17,29.18,382400.0,23.3225,23.3304,23.2985,23.3065,382400.0
2015-04-06 14:00:00,29.18,29.2,29.17,29.18,233600.0,23.3065,23.3225,23.2985,23.3065,233600.0
2015-04-06 14:10:00,29.18,29.21,29.17,29.21,261000.0,23.3065,23.3304,23.2985,23.3304,261000.0
2015-04-06 14:20:00,29.21,29.22,29.18,29.2,235000.0,23.3304,23.3384,23.3065,23.3225,235000.0
2015-04-06 14:30:00,29.2,29.21,29.17,29.18,281200.0,23.3225,23.3304,23.2985,23.3065,281200.0
2015-04-06 14:40:00,29.18,29.18,29.17,29.18,364600.0,23.3065,23.3065,23.2985,23.3065,364600.0
2015-04-06 14:50:00,29.18,29.18,29.15,29.15,188400.0,23.3065,23.3065,23.2825,23.2825,188400.0
2015-04-06 15:00:00,29.15,29.18,29.14,29.14,408800.0,23.2825,23.3065,23.2745,23.2745,408800.0
2015-04-06 15:10:00,29.14,29.15,29.12,29.13,228000.0,23.2745,23.2825,23.2586,23.2665,228000.0
2015-04-06 15:20:00,29.13,29.14,29.12,29.13,305800.0,23.2665,23.2745,23.2586,23.2665,305800.0
2015-04-06 15:30:00,29.13,29.14,29.12,29.13,402200.0,23.2665,23.2745,23.2586,23.2665,402200.0
2015-04-06 15:40:00,29.13,29.14,29.1,29.11,892000.0,23.2665,23.2745,23.2426,23.2506,892000.0
2015-04-06 15:50:00,29.11,29.13,29.09,29.11,1420200.0,23.2506,23.2665,23.2346,23.2506,1420200.0
2015-04-07 09:30:00,29.09,29.09,28.91,29.0,507800.0,23.2346,23.2346,23.0908,23.1627,507800.0
2015-04-07 09:40:00,29.0,29.09,28.99,29.0,394800.0,23.1627,23.2346,23.1547,23.1627,394800.0
2015-04-07 09:50:00,29.0,29.05,28.96,29.0,336000.0,23.1627,23.2026,23.1308,23.1627,336000.0
2015-04-07 10:00:00,29.01,29.02,28.94,29.0,731600.0,23.1707,23.1787,23.1148,23.1627,731600.0
2015-04-07 10:10:00,29.0,29.08,28.98,29.08,457400.0,23.1627,23.2266,23.1467,23.2266,457400.0
2015-04-07 10:20:00,29.08,29.13,29.07,29.11,415000.0,23.2266,23.2665,23.2186,23.2506,415000.0
2015-04-07 10:30:00,29.11,29.16,29.09,29.15,437600.0,23.2506,23.2905,23.2346,23.2825,437600.0
2015-04-07 10:40:00,29.15,29.21,29.12,29.17,359400.0,23.2825,23.3304,23.2586,23.2985,359400.0
2015-04-07 10:50:00,29.17,29.21,29.15,29.2,284600.0,23.2985,23.3304,23.2825,23.3225,284600.0
2015-04-07 11:00:00,29.2,29.24,29.2,29.24,286200.0,23.3225,23.3544,23.3225,23.3544,286200.0
2015-04-07 11:10:00,29.24,29.27,29.23,29.24,271200.0,23.3544,23.3784,23.3464,23.3544,271200.0
2015-04-07 11:20:00,29.23,29.25,29.21,29.25,418600.0,23.3464,23.3624,23.3304,23.3624,418600.0
2015-04-07 11:30:00,29.24,29.28,29.24,29.26,399400.0,23.3544,23.3863,23.3544,23.3704,399400.0
2015-04-07 11:40:00,29.25,29.27,29.23,29.26,432800.0,23.3624,23.3784,23.3464,23.3704,432800.0
2015-04-07 11:50:00,29.27,29.28,29.23,29.24,313600.0,23.3784,23.3863,23.3464,23.3544,313600.0
2015-04-07 12:00:00,29.24,29.27,29.23,29.27,176800.0,23.3544,23.3784,23.3464,23.3784,176800.0
2015-04-07 12:10:00,29.27,29.28,29.25,29.28,181800.0,23.3784,23.3863,23.3624,23.3863,181800.0
2015-04-07 12:20:00,29.28,29.28,29.27,29.28,241600.0,23.3863,23.3863,23.3784,23.3863,241600.0
2015-04-07 12:30:00,29.27,29.28,29.25,29.27,185200.0,23.3784,23.3863,23.3624,23.3784,185200.0
2015-04-07 12:40:00,29.27,29.28,29.25,29.25,279200.0,23.3784,23.3863,23.3624,23.3624,279200.0
2015-04-07 12:50:00,29.25,29.28,29.24,29.27,160600.0,23.3624,23.3863,23.3544,23.3784,160600.0
2015-04-07 13:00:00,29.27,29.3,29.25,29.29,706200.0,23.3784,23.4023,23.3624,23.3943,706200.0
2015-04-07 13:10:00,29.29,29.34,29.27,29.34,434400.0,23.3943,23.4343,23.3784,23.4343,434400.0
2015-04-07 13:20:00,29.33,29.34,29.31,29.31,853400.0,23.4263,23.4343,23.4103,23.4103,853400.0
2015-04-07 13:30:00,29.31,29.32,29.31,29.32,208400.0,23.4103,23.4183,23.4103,23.4183,208400.0
2015-04-07 13:40:00,29.32,29.34,29.31,29.32,915800.0,23.4183,23.4343,23.4103,23.4183,915800.0
2015-04-07 13:50:00,29.32,29.33,29.27,29.3,505400.0,23.4183,23.4263,23.3784,23.4023,505400.0
2015-04-07 14:00:00,29.3,29.33,29.27,29.29,523200.0,23.4023,23.4263,23.3784,23.3943,523200.0
2015-04-07 14:10:00,29.29,29.33,29.25,29.26,239800.0,23.3943,23.4263,23.3624,23.3704,239800.0
2015-04-07 14:20:00,29.25,29.29,29.25,29.28,480000.0,23.3624,23.3943,23.3624,23.3863,480000.0
2015-04-07 14:30:00,29.28,29.31,29.27,29.3,226400.0,23.3863,23.4103,23.3784,23.4023,226400.0
2015-04-07 14:40:00,29.29,29.3,29.27,29.29,149200.0,23.3943,23.4023,23.3784,23.3943,149200.0
2015-04-07 14:50:00,29.29,29.29,29.25,29.25,243200.0,23.3943,23.3943,23.3624,23.3624,243200.0
2015-04-07 15:00:00,29.25,29.25,29.24,29.25,849800.0,23.3624,23.3624,23.3544,23.3624,849800.0
2015-04-07 15:10:00,29.25,29.25,29.22,29.23,513000.0,23.3624,23.3624,23.3384,23.3464,513000.0
2015-04-07 15:20:00,29.23,29.23,29.19,29.21,515400.0,23.3464,23.3464,23.3145,23.3304,515400.0
2015-04-07 15:30:00,29.21,29.24,29.18,29.2,1547200.0,23.3304,23.3544,23.3065,23.3225,1547200.0
2015-04-07 15:40:00,29.2,29.21,29.18,29.21,1353400.0,23.3225,23.3304,23.3065,23.3304,1353400.0
2015-04-07 15:50:00,29.21,29.21,29.16,29.16,1803400.0,23.3304,23.3304,23.2905,23.2905,1803400.0
2015-04-08 09:30:00,29.28,29.29,29.11,29.22,911600.0,23.3863,23.3943,23.2506,23.3384,911600.0
2015-04-08 09:40:00,29.22,29.33,29.2,29.32,1056800.0,23.3384,23.4263,23.3225,23.4183,1056800.0
2015-04-08 09:50:00,29.32,29.34,29.27,29.31,342600.0,23.4183,23.4343,23.3784,23.4103,342600.0
2015-04-08 10:00:00,29.31,29.32,29.25,29.29,379600.0,23.4103,23.4183,23.3624,23.3943,379600.0
2015-04-08 10:10:00,29.29,29.29,29.23,29.23,438800.0,23.3943,23.3943,23.3464,23.3464,438800.0
2015-04-08 10:20:00,29.23,29.28,29.23,29.25,521400.0,23.3464,23.3863,23.3464,23.3624,521400.0
2015-04-08 10:30:00,29.25,29.28,29.22,29.26,526000.0,23.3624,23.3863,23.3384,23.3704,526000.0
2015-04-08 10:40:00,29.25,29.26,29.18,29.25,642400.0,23.3624,23.3704,23.3065,23.3624,642400.0
2015-04-08 10:50:00,29.25,29.32,29.24,29.3,236400.0,23.3624,23.4183,23.3544,23.4023,236400.0
2015-04-08 11:00:00,29.31,29.31,29.27,29.28,431800.0,23.4103,23.4103,23.3784,23.3863,431800.0
2015-04-08 11:10:00,29.28,29.33,29.28,29.31,481800.0,23.3863,23.4263,23.3863,23.4103,481800.0
2015-04-08 11:20:00,29.31,29.31,29.25,29.27,278600.0,23.4103,23.4103,23.3624,23.3784,278600.0
2015-04-08 11:30:00,29.27,29.32,29.25,29.31,304600.0,23.3784,23.4183,23.3624,23.4103,304600.0
2015-04-08 11:40:00,29.31,29.34,29.26,29.27,637400.0,23.4103,23.4343,23.3704,23.3784,637400.0
2015-04-08 11:50:00,29.26,29.29,29.24,29.24,561200.0,23.3704,23.3943,23.3544,23.3544,561200.0
2015-04-08 12:00:00,29.24,29.25,29.21,29.22,251000.0,23.3544,23.3624,23.3304,23.3384,251000.0
2015-04-08 12:10:00,29.22,29.23,29.19,29.2,272800.0,23.3384,23.3464,23.3145,23.3225,272800.0
2015-04-08 12:20:00,29.2,29.21,29.18,29.19,285800.0,23.3225,23.3304,23.3065,23.3145,285800.0
2015-04-08 12:30:00,29.19,29.23,29.18,29.21,509000.0,23.3145,23.3464,23.3065,23.3304,509000.0
2015-04-08 12:40:00,29.21,29.25,29.2,29.24,277600.0,23.3304,23.3624,23.3225,23.3544,277600.0
2015-04-08 12:50:00,29.24,29.25,29.2,29.23,223800.0,23.3544,23.3624,23.3225,23.3464,223800.0
2015-04-08 13:00:00,29.23,29.32,29.23,29.31,722200.0,23.3464,23.4183,23.3464,23.4103,722200.0
2015-04-08 13:10:00,29.32,29.32,29.28,29.32,325000.0,23.4183,23.4183,23.3863,23.4183,325000.0
2015-04-08 13:20:00,29.32,29.39,29.31,29.35,465800.0,23.4183,23.4742,23.4103,23.4423,465800.0
2015-04-08 13:30:00,29.35,29.37,29.32,29.36,272400.0,23.4423,23.4582,23.4183,23.4502,272400.0
2015-04-08 13:40:00,29.35,29.37,29.33,29.36,296800.0,23.4423,23.4582,23.4263,23.4502,296800.0
2015-04-08 13:50:00,29.36,29.42,29.36,29.39,461400.0,23.4502,23.4982,23.4502,23.4742,461400.0
2015-04-08 14:00:00,29.39,29.42,29.31,29.31,1151800.0,23.4742,23.4982,23.4103,23.4103,1151800.0
2015-04-08 14:10:00,29.31,29.49,29.31,29.47,612800.0,23.4103,23.5541,23.4103,23.5381,612800.0
2015-04-08 14:20:00,29.48,29.52,29.43,29.44,837000.0,23.5461,23.578,23.5062,23.5141,837000.0
2015-04-08 14:30:00,29.45,29.47,29.42,29.45,265200.0,23.5221,23.5381,23.4982,23.5221,265200.0
2015-04-08 14:40:00,29.45,29.47,29.4,29.47,426400.0,23.5221,23.5381,23.4822,23.5381,426400.0
2015-04-08 14:50:00,29.47,29.49,29.4,29.46,709800.0,23.5381,23.5541,23.4822,23.5301,709800.0
2015-04-08 15:00:00,29.46,29.53,29.44,29.53,1598000.0,23.5301,23.586,23.5141,23.586,1598000.0
2015-04-08 15:10:00,29.53,29.57,29.48,29.5,1241400.0,23.586,23.618,23.5461,23.5621,1241400.0
2015-04-08 15:20:00,29.5,29.53,29.48,29.5,609800.0,23.5621,23.586,23.5461,23.5621,609800.0
2015-04-08 15:30:00,29.5,29.52,29.5,29.52,692000.0,23.5621,23.578,23.5621,23.578,692000.0
2015-04-08 15:40:00,29.52,29.56,29.5,29.54,1245600.0,23.578,23.61,23.5621,23.594,1245600.0
2015-04-08 15:50:00,29.54,29.6,29.53,29.59,2311400.0,23.594,23.6419,23.586,23.6339,2311400.0
2015-04-09 09:30:00,29.6,29.81,29.53,29.8,1085400.0,23.6419,23.8097,23.586,23.8017,1085400.0
2015-04-09 09:40:00,29.8,29.82,29.75,29.79,843200.0,23.8017,23.8177,23.7617,23.7937,843200.0
2015-04-09 09:50:00,29.79,29.8,29.75,29.75,682400.0,23.7937,23.8017,23.7617,23.7617,682400.0
2015-04-09 10:00:00,29.75,29.84,29.74,29.78,544800.0,23.7617,23.8336,23.7538,23.7857,544800.0
2015-04-09 10:10:00,29.78,29.8,29.73,29.74,465400.0,23.7857,23.8017,23.7458,23.7538,465400.0
2015-04-09 10:20:00,29.74,29.8,29.7,29.78,460600.0,23.7538,23.8017,23.7218,23.7857,460600.0
2015-04-09 10:30:00,29.78,29.78,29.72,29.75,250800.0,23.7857,23.7857,23.7378,23.7617,250800.0
2015-04-09 10:40:00,29.76,29.78,29.67,29.68,495000.0,23.7697,23.7857,23.6978,23.7058,495000.0
2015-04-09 10:50:00,29.68,29.71,29.64,29.71,397800.0,23.7058,23.7298,23.6739,23.7298,397800.0
2015-04-09 11:00:00,29.71,29.71,29.63,29.66,440400.0,23.7298,23.7298,23.6659,23.6899,440400.0
2015-04-09 11:10:00,29.66,29.67,29.59,29.6,585600.0,23.6899,23.6978,23.6339,23.6419,585600.0
2015-04-09 11:20:00,29.6,29.61,29.54,29.61,568600.0,23.6419,23.6499,23.594,23.6499,568600.0
2015-04-09 11:30:00,29.61,29.65,29.59,29.64,372000.0,23.6499,23.6819,23.6339,23.6739,372000.0
2015-04-09 11:40:00,29.64,29.68,29.63,29.66,173000.0,23.6739,23.7058,23.6659,23.6899,173000.0
2015-04-09 11:50:00,29.66,29.67,29.6,29.63,272600.0,23.6899,23.6978,23.6419,23.6659,272600.0
2015-04-09 12:00:00,29.63,29.65,29.61,29.63,191000.0,23.6659,23.6819,23.6499,23.6659,191000.0
2015-04-09 12:10:00,29.63,29.68,29.63,29.67,411000.0,23.6659,23.7058,23.6659,23.6978,411000.0
2015-04-09 12:20:00,29.67,29.74,29.66,29.7,365000.0,23.6978,23.7538,23.6899,23.7218,365000.0
2015-04-09 12:30:00,29.7,29.7,29.66,29.68,244400.0,23.7218,23.7218,23.6899,23.7058,244400.0
2015-04-09 12:40:00,29.68,29.69,29.67,29.68,264400.0,23.7058,23.7138,23.6978,23.7058,264400.0
2015-04-09 12:50:00,29.68,29.7,29.68,29.69,188600.0,23.7058,23.7218,23.7058,23.7138,188600.0
2015-04-09 13:00:00,29.69,29.7,29.67,29.68,373400.0,23.7138,23.7218,23.6978,23.7058,373400.0
2015-04-09 13:10:00,29.68,29.7,29.68,29.68,323200.0,23.7058,23.7218,23.7058,23.7058,323200.0
2015-04-09 13:20:00,29.68,29.72,29.68,29.71,674000.0,23.7058,23.7378,23.7058,23.7298,674000.0
2015-04-09 13:30:00,29.71,29.72,29.69,29.7,594200.0,23.7298,23.7378,23.7138,23.7218,594200.0
2015-04-09 13:40:00,29.7,29.7,29.67,29.68,259600.0,23.7218,23.7218,23.6978,23.7058,259600.0
2015-04-09 13:50:00,29.68,29.7,29.67,29.7,285000.0,23.7058,23.7218,23.6978,23.7218,285000.0
2015-04-09 14:00:00,29.7,29.71,29.68,29.71,270000.0,23.7218,23.7298,23.7058,23.7298,270000.0
2015-04-09 14:10:00,29.71,29.74,29.7,29.71,270400.0,23.7298,23.7538,23.7218,23.7298,270400.0
2015-04-09 14:20:00,29.71,29.72,29.68,29.71,286400.0,23.7298,23.7378,23.7058,23.7298,286400.0
2015-04-09 14:30:00,29.72,29.74,29.68,29.73,616800.0,23.7378,23.7538,23.7058,23.7458,616800.0
2015-04-09 14:40:00,29.73,29.74,29.68,29.68,366200.0,23.7458,23.7538,23.7058,23.7058,366200.0
2015-04-09 14:50:00,29.68,29.7,29.68,29.69,233400.0,23.7058,23.7218,23.7058,23.7138,233400.0
2015-04-09 15:00:00,29.69,29.71,29.68,29.68,592400.0,23.7138,23.7298,23.7058,23.7058,592400.0
2015-04-09 15:10:00,29.68,29.75,29.68,29.75,746400.0,23.7058,23.7617,23.7058,23.7617,746400.0
2015-04-09 15:20:00,29.75,29.84,29.73,29.84,603400.0,23.7617,23.8336,23.7458,23.8336,603400.0
2015-04-09 15:30:00,29.84,29.84,29.77,29.79,787800.0,23.8336,23.8336,23.7777,23.7937,787800.0
2015-04-09 15:40:00,29.79,29.84,29.78,29.79,1127000.0,23.7937,23.8336,23.7857,23.7937,1127000.0
2015-04-09 15:50:00,29.79,29.82,29.78,29.79,2034800.0,23.7937,23.8177,23.7857,23.7937,2034800.0
2015-04-10 09:30:00,29.9,29.92,29.73,29.82,819200.0,23.8816,23.8975,23.7458,23.8177,819200.0
2015-04-10 09:40:00,29.82,29.93,29.81,29.93,1224400.0,23.8177,23.9055,23.8097,23.9055,1224400.0
2015-04-10 09:50:00,29.93,29.93,29.85,29.88,874000.0,23.9055,23.9055,23.8416,23.8656,874000.0
2015-04-10 10:00:00,29.88,29.96,29.88,29.96,378400.0,23.8656,23.9295,23.8656,23.9295,378400.0
2015-04-10 10:10:00,29.96,30.09,29.95,30.0,2441800.0,23.9295,24.0333,23.9215,23.9614,2441800.0
2015-04-10 10:20:00,30.0,30.06,29.98,30.0,858200.0,23.9614,24.0093,23.9454,23.9614,858200.0
2015-04-10 10:30:00,30.0,30.02,29.98,30.0,709800.0,23.9614,23.9774,23.9454,23.9614,709800.0
2015-04-10 10:40:00,29.99,30.0,29.89,29.92,890400.0,23.9534,23.9614,23.8736,23.8975,890400.0
2015-04-10 10:50:00,29.92,29.96,29.92,29.95,438400.0,23.8975,23.9295,23.8975,23.9215,438400.0
2015-04-10 11:00:00,29.94,29.95,29.9,29.9,416000.0,23.9135,23.9215,23.8816,23.8816,416000.0
2015-04-10 11:10:00,29.9,29.91,29.88,29.89,260200.0,23.8816,23.8895,23.8656,23.8736,260200.0
2015-04-10 11:20:00,29.89,29.94,29.88,29.93,660800.0,23.8736,23.9135,23.8656,23.9055,660800.0
2015-04-10 11:30:00,29.93,29.95,29.9,29.93,468000.0,23.9055,23.9215,23.8816,23.9055,468000.0
2015-04-10 11:40:00,29.93,30.02,29.92,29.99,732400.0,23.9055,23.9774,23.8975,23.9534,732400.0
2015-04-10 11:50:00,30.0,30.03,29.99,30.0,590200.0,23.9614,23.9854,23.9534,23.9614,590200.0
2015-04-10 12:00:00,30.0,30.03,29.97,30.0,405000.0,23.9614,23.9854,23.9375,23.9614,405000.0
2015-04-10 12:10:00,30.0,30.0,29.96,29.99,230200.0,23.9614,23.9614,23.9295,23.9534,230200.0
2015-04-10 12:20:00,29.99,29.99,29.96,29.97,416200.0,23.9534,23.9534,23.9295,23.9375,416200.0
2015-04-10 12:30:00,29.97,29.97,29.93,29.93,326400.0,23.9375,23.9375,23.9055,23.9055,326400.0
2015-04-10 12:40:00,29.93,29.98,29.93,29.96,327800.0,23.9055,23.9454,23.9055,23.9295,327800.0
2015-04-10 12:50:00,29.96,29.98,29.94,29.98,394400.0,23.9295,23.9454,23.9135,23.9454,394400.0
2015-04-10 13:00:00,29.98,29.98,29.95,29.97,717000.0,23.9454,23.9454,23.9215,23.9375,717000.0
2015-04-10 13:10:00,29.98,30.02,29.97,30.02,195800.0,23.9454,23.9774,23.9375,23.9774,195800.0
2015-04-10 13:20:00,30.02,30.02,29.98,30.0,405800.0,23.9774,23.9774,23.9454,23.9614,405800.0
2015-04-10 13:30:00,29.99,30.0,29.98,29.99,232800.0,23.9534,23.9614,23.9454,23.9534,232800.0
2015-04-10 13:40:00,29.99,30.0,29.97,29.98,136400.0,23.9534,23.9614,23.9375,23.9454,136400.0
2015-04-10 13:50:00,29.98,29.99,29.97,29.98,314800.0,23.9454,23.9534,23.9375,23.9454,314800.0
2015-04-10 14:00:00,29.98,30.0,29.97,29.98,401200.0,23.9454,23.9614,23.9375,23.9454,401200.0
2015-04-10 14:10:00,29.98,29.99,29.93,29.93,297000.0,23.9454,23.9534,23.9055,23.9055,297000.0
2015-04-10 14:20:00,29.93,29.93,29.91,29.92,230400.0,23.9055,23.9055,23.8895,23.8975,230400.0
2015-04-10 14:30:00,29.91,29.92,29.87,29.89,262200.0,23.8895,23.8975,23.8576,23.8736,262200.0
2015-04-10 14:40:00,29.88,29.95,29.88,29.95,857600.0,23.8656,23.9215,23.8656,23.9215,857600.0
2015-04-10 14:50:00,29.95,29.95,29.92,29.93,730000.0,23.9215,23.9215,23.8975,23.9055,730000.0
2015-04-10 15:00:00,29.93,29.94,29.93,29.93,315200.0,23.9055,23.9135,23.9055,23.9055,315200.0
2015-04-10 15:10:00,29.93,29.96,29.93,29.95,1589200.0,23.9055,23.9295,23.9055,23.9215,1589200.0
2015-04-10 15:20:00,29.95,29.96,29.94,29.96,746200.0,23.9215,23.9295,23.9135,23.9295,746200.0
2015-04-10 15:30:00,29.96,29.97,29.95,29.96,1066400.0,23.9295,23.9375,23.9215,23.9295,1066400.0
2015-04-10 15:40:00,29.96,29.97,29.95,29.95,1084400.0,23.9295,23.9375,23.9215,23.9215,1084400.0
2015-04-10 15:50:00,29.95,29.95,29.89,29.91,2372400.0,23.9215,23.9215,23.8736,23.8895,2372400.0
2015-04-13 09:30:00,29.86,29.89,29.75,29.86,1056800.0,23.8496,23.8736,23.7617,23.8496,1056800.0
2015-04-13 09:40:00,29.88,29.9,29.83,29.84,677000.0,23.8656,23.8816,23.8256,23.8336,677000.0
2015-04-13 09:50:00,29.84,29.84,29.73,29.74,532200.0,23.8336,23.8336,23.7458,23.7538,532200.0
2015-04-13 10:00:00,29.74,29.75,29.65,29.65,487400.0,23.7538,23.7617,23.6819,23.6819,487400.0
2015-04-13 10:10:00,29.65,29.72,29.64,29.68,551400.0,23.6819,23.7378,23.6739,23.7058,551400.0
2015-04-13 10:20:00,29.67,29.74,29.61,29.62,677400.0,23.6978,23.7538,23.6499,23.6579,677400.0
2015-04-13 10:30:00,29.61,29.62,29.56,29.58,696000.0,23.6499,23.6579,23.61,23.626,696000.0
2015-04-13 10:40:00,29.58,29.62,29.56,29.57,457600.0,23.626,23.6579,23.61,23.618,457600.0
2015-04-13 10:50:00,29.57,29.59,29.54,29.57,404400.0,23.618,23.6339,23.594,23.618,404400.0
2015-04-13 11:00:00,29.57,29.57,29.54,29.56,283800.0,23.618,23.618,23.594,23.61,283800.0
2015-04-13 11:10:00,29.56,29.58,29.55,29.57,394000.0,23.61,23.626,23.602,23.618,394000.0
2015-04-13 11:20:00,29.56,29.58,29.51,29.52,227200.0,23.61,23.626,23.5701,23.578,227200.0
2015-04-13 11:30:00,29.52,29.57,29.51,29.54,280800.0,23.578,23.618,23.5701,23.594,280800.0
2015-04-13 11:40:00,29.54,29.58,29.53,29.57,428200.0,23.594,23.626,23.586,23.618,428200.0
2015-04-13 11:50:00,29.57,29.6,29.57,29.6,199000.0,23.618,23.6419,23.618,23.6419,199000.0
2015-04-13 12:00:00,29.6,29.6,29.58,29.59,187600.0,23.6419,23.6419,23.626,23.6339,187600.0
2015-04-13 12:10:00,29.59,29.59,29.57,29.57,248400.0,23.6339,23.6339,23.618,23.618,248400.0
2015-04-13 12:20:00,29.57,29.59,29.55,29.56,271600.0,23.618,23.6339,23.602,23.61,271600.0
2015-04-13 12:30:00,29.56,29.59,29.56,29.58,236400.0,23.61,23.6339,23.61,23.626,236400.0
2015-04-13 12:40:00,29.59,29.6,29.58,29.59,201400.0,23.6339,23.6419,23.626,23.6339,201400.0
2015-04-13 12:50:00,29.6,29.61,29.59,29.59,340800.0,23.6419,23.6499,23.6339,23.6339,340800.0
2015-04-13 13:00:00,29.6,29.6,29.58,29.59,289400.0,23.6419,23.6419,23.626,23.6339,289400.0
2015-04-13 13:10:00,29.59,29.59,29.52,29.53,267600.0,23.6339,23.6339,23.578,23.586,267600.0
2015-04-13 13:20:00,29.54,29.54,29.48,29.48,304600.0,23.594,23.594,23.5461,23.5461,304600.0
2015-04-13 13:30:00,29.48,29.5,29.45,29.46,432600.0,23.5461,23.5621,23.5221,23.5301,432600.0
2015-04-13 13:40:00,29.45,29.46,29.41,29.43,374200.0,23.5221,23.5301,23.4902,23.5062,374200.0
2015-04-13 13:50:00,29.43,29.45,29.4,29.45,510000.0,23.5062,23.5221,23.4822,23.5221,510000.0
2015-04-13 14:00:00,29.45,29.51,29.45,29.5,607800.0,23.5221,23.5701,23.5221,23.5621,607800.0
2015-04-13 14:10:00,29.51,29.55,29.47,29.49,349000.0,23.5701,23.602,23.5381,23.5541,349000.0
2015-04-13 14:20:00,29.49,29.49,29.43,29.45,359600.0,23.5541,23.5541,23.5062,23.5221,359600.0
2015-04-13 14:30:00,29.45,29.49,29.45,29.49,242800.0,23.5221,23.5541,23.5221,23.5541,242800.0
2015-04-13 14:40:00,29.49,29.53,29.46,29.46,356600.0,23.5541,23.586,23.5301,23.5301,356600.0
2015-04-13 14:50:00,29.46,29.47,29.42,29.46,330200.0,23.5301,23.5381,23.4982,23.5301,330200.0
2015-04-13 15:00:00,29.47,29.47,29.4,29.46,536200.0,23.5381,23.5381,23.4822,23.5301,536200.0
2015-04-13 15:10:00,29.46,29.46,29.41,29.43,381000.0,23.5301,23.5301,23.4902,23.5062,381000.0
2015-04-13 15:20:00,29.43,29.43,29.38,29.39,481400.0,23.5062,23.5062,23.4662,23.4742,481400.0
2015-04-13 15:30:00,29.39,29.43,29.37,29.42,698400.0,23.4742,23.5062,23.4582,23.4982,698400.0
2015-04-13 15:40:00,29.42,29.44,29.39,29.39,880200.0,23.4982,23.5141,23.4742,23.4742,880200.0
2015-04-13 15:50:00,29.4,29.42,29.36,29.4,1841000.0,23.4822,23.4982,23.4502,23.4822,1841000.0
2015-04-14 09:30:00,29.35,29.52,29.32,29.51,739800.0,23.4423,23.578,23.4183,23.5701,739800.0
2015-04-14 09:40:00,29.51,29.53,29.42,29.45,467200.0,23.5701,23.586,23.4982,23.5221,467200.0
2015-04-14 09:50:00,29.46,29.47,29.35,29.38,697000.0,23.5301,23.5381,23.4423,23.4662,697000.0
2015-04-14 10:00:00,29.38,29.4,29.29,29.32,463200.0,23.4662,23.4822,23.3943,23.4183,463200.0
2015-04-14 10:10:00,29.32,29.42,29.29,29.39,355600.0,23.4183,23.4982,23.3943,23.4742,355600.0
2015-04-14 10:20:00,29.39,29.4,29.31,29.34,319200.0,23.4742,23.4822,23.4103,23.4343,319200.0
2015-04-14 10:30:00,29.35,29.36,29.3,29.33,466000.0,23.4423,23.4502,23.4023,23.4263,466000.0
2015-04-14 10:40:00,29.32,29.43,29.32,29.4,361600.0,23.4183,23.5062,23.4183,23.4822,361600.0
2015-04-14 10:50:00,29.4,29.43,29.39,29.41,240000.0,23.4822,23.5062,23.4742,23.4902,240000.0
2015-04-14 11:00:00,29.41,29.5,29.38,29.5,710800.0,23.4902,23.5621,23.4662,23.5621,710800.0
2015-04-14 11:10:00,29.5,29.57,29.49,29.52,363200.0,23.5621,23.618,23.5541,23.578,363200.0
2015-04-14 11:20:00,29.51,29.52,29.47,29.49,265200.0,23.5701,23.578,23.5381,23.5541,265200.0
2015-04-14 11:30:00,29.49,29.52,29.49,29.5,224800.0,23.5541,23.578,23.5541,23.5621,224800.0
2015-04-14 11:40:00,29.5,29.54,29.49,29.5,156200.0,23.5621,23.594,23.5541,23.5621,156200.0
2015-04-14 11:50:00,29.5,29.54,29.5,29.54,432000.0,23.5621,23.594,23.5621,23.594,432000.0
2015-04-14 12:00:00,29.54,29.59,29.53,29.59,215800.0,23.594,23.6339,23.586,23.6339,215800.0
2015-04-14 12:10:00,29.58,29.6,29.54,29.55,146400.0,23.626,23.6419,23.594,23.602,146400.0
2015-04-14 12:20:00,29.55,29.59,29.54,29.56,116200.0,23.602,23.6339,23.594,23.61,116200.0
2015-04-14 12:30:00,29.56,29.67,29.56,29.61,290600.0,23.61,23.6978,23.61,23.6499,290600.0
2015-04-14 12:40:00,29.62,29.64,29.58,29.58,258600.0,23.6579,23.6739,23.626,23.626,258600.0
2015-04-14 12:50:00,29.57,29.6,29.54,29.55,194800.0,23.618,23.6419,23.594,23.602,194800.0
2015-04-14 13:00:00,29.55,29.55,29.52,29.53,262000.0,23.602,23.602,23.578,23.586,262000.0
2015-04-14 13:10:00,29.53,29.55,29.5,29.52,234800.0,23.586,23.602,23.5621,23.578,234800.0
2015-04-14 13:20:00,29.52,29.55,29.51,29.54,133200.0,23.578,23.602,23.5701,23.594,133200.0
2015-04-14 13:30:00,29.54,29.55,29.5,29.5,257400.0,23.594,23.602,23.5621,23.5621,257400.0
2015-04-14 13:40:00,29.5,29.53,29.5,29.52,213000.0,23.5621,23.586,23.5621,23.578,213000.0
2015-04-14 13:50:00,29.52,29.55,29.5,29.54,278800.0,23.578,23.602,23.5621,23.594,278800.0
2015-04-14 14:00:00,29.54,29.61,29.5,29.57,933600.0,23.594,23.6499,23.5621,23.618,933600.0
2015-04-14 14:10:00,29.57,29.57,29.53,29.54,476600.0,23.618,23.618,23.586,23.594,476600.0
2015-04-14 14:20:00,29.54,29.56,29.54,29.55,244000.0,23.594,23.61,23.594,23.602,244000.0
2015-04-14 14:30:00,29.55,29.55,29.49,29.51,289400.0,23.602,23.602,23.5541,23.5701,289400.0
2015-04-14 14:40:00,29.5,29.51,29.47,29.47,263200.0,23.5621,23.5701,23.5381,23.5381,263200.0
2015-04-14 14:50:00,29.47,29.5,29.46,29.48,301400.0,23.5381,23.5621,23.5301,23.5461,301400.0
2015-04-14 15:00:00,29.48,29.5,29.46,29.48,987200.0,23.5461,23.5621,23.5301,23.5461,987200.0
2015-04-14 15:10:00,29.48,29.51,29.47,29.5,380600.0,23.5461,23.5701,23.5381,23.5621,380600.0
2015-04-14 15:20:00,29.5,29.5,29.44,29.45,579400.0,23.5621,23.5621,23.5141,23.5221,579400.0
2015-04-14 15:30:00,29.45,29.5,29.45,29.47,449600.0,23.5221,23.5621,23.5221,23.5381,449600.0
2015-04-14 15:40:00,29.47,29.49,29.43,29.45,491800.0,23.5381,23.5541,23.5062,23.5221,491800.0
2015-04-14 15:50:00,29.45,29.5,29.43,29.49,2186200.0,23.5221,23.5621,23.5062,23.5541,2186200.0
2015-04-15 09:30:00,29.57,29.79,29.55,29.71,1804400.0,23.618,23.7937,23.602,23.7298,1804400.0
2015-04-15 09:40:00,29.72,29.94,29.7,29.9,1975600.0,23.7378,23.9135,23.7218,23.8816,1975600.0
2015-04-15 09:50:00,29.91,30.15,29.91,30.11,2323200.0,23.8895,24.0812,23.8895,24.0493,2323200.0
2015-04-15 10:00:00,30.1,30.12,29.99,30.0,1028800.0,24.0413,24.0573,23.9534,23.9614,1028800.0
2015-04-15 10:10:00,30.0,30.02,29.95,30.02,360200.0,23.9614,23.9774,23.9215,23.9774,360200.0
2015-04-15 10:20:00,30.02,30.04,29.92,29.92,503600.0,23.9774,23.9934,23.8975,23.8975,503600.0
2015-04-15 10:30:00,29.93,29.99,29.91,29.98,611200.0,23.9055,23.9534,23.8895,23.9454,611200.0
2015-04-15 10:40:00,29.98,30.0,29.91,29.93,685000.0,23.9454,23.9614,23.8895,23.9055,685000.0
2015-04-15 10:50:00,29.93,29.95,29.9,29.93,505800.0,23.9055,23.9215,23.8816,23.9055,505800.0
2015-04-15 11:00:00,29.93,29.93,29.87,29.88,391800.0,23.9055,23.9055,23.8576,23.8656,391800.0
2015-04-15 11:10:00,29.89,29.89,29.86,29.86,253000.0,23.8736,23.8736,23.8496,23.8496,253000.0
2015-04-15 11:20:00,29.86,29.88,29.85,29.87,309800.0,23.8496,23.8656,23.8416,23.8576,309800.0
2015-04-15 11:30:00,29.86,29.87,29.84,29.84,1208600.0,23.8496,23.8576,23.8336,23.8336,1208600.0
2015-04-15 11:40:00,29.84,29.86,29.83,29.84,184400.0,23.8336,23.8496,23.8256,23.8336,184400.0
2015-04-15 11:50:00,29.84,29.88,29.83,29.88,226200.0,23.8336,23.8656,23.8256,23.8656,226200.0
2015-04-15 12:00:00,29.88,29.91,29.87,29.88,194200.0,23.8656,23.8895,23.8576,23.8656,194200.0
2015-04-15 12:10:00,29.88,29.88,29.84,29.85,165600.0,23.8656,23.8656,23.8336,23.8416,165600.0
2015-04-15 12:20:00,29.86,29.86,29.83,29.84,189000.0,23.8496,23.8496,23.8256,23.8336,189000.0
2015-04-15 12:30:00,29.84,29.86,29.83,29.86,202000.0,23.8336,23.8496,23.8256,23.8496,202000.0
2015-04-15 12:40:00,29.86,29.86,29.85,29.86,152800.0,23.8496,23.8496,23.8416,23.8496,152800.0
2015-04-15 12:50:00,29.86,29.95,29.85,29.93,405000.0,23.8496,23.9215,23.8416,23.9055,405000.0
2015-04-15 13:00:00,29.93,29.98,29.92,29.93,249200.0,23.9055,23.9454,23.8975,23.9055,249200.0
2015-04-15 13:10:00,29.93,30.0,29.93,29.97,323200.0,23.9055,23.9614,23.9055,23.9375,323200.0
2015-04-15 13:20:00,29.96,30.02,29.96,30.0,209800.0,23.9295,23.9774,23.9295,23.9614,209800.0
2015-04-15 13:30:00,30.0,30.02,29.97,29.97,329800.0,23.9614,23.9774,23.9375,23.9375,329800.0
2015-04-15 13:40:00,29.97,30.01,29.97,30.0,360800.0,23.9375,23.9694,23.9375,23.9614,360800.0
2015-04-15 13:50:00,30.0,30.0,29.99,30.0,166000.0,23.9614,23.9614,23.9534,23.9614,166000.0
2015-04-15 14:00:00,30.0,30.01,29.99,30.0,380600.0,23.9614,23.9694,23.9534,23.9614,380600.0
2015-04-15 14:10:00,30.0,30.03,30.0,30.03,240000.0,23.9614,23.9854,23.9614,23.9854,240000.0
2015-04-15 14:20:00,30.03,30.04,30.0,30.02,314400.0,23.9854,23.9934,23.9614,23.9774,314400.0
2015-04-15 14:30:00,30.02,30.05,29.99,30.05,386200.0,23.9774,24.0014,23.9534,24.0014,386200.0
2015-04-15 14:40:00,30.05,30.07,30.03,30.06,542000.0,24.0014,24.0173,23.9854,24.0093,542000.0
2015-04-15 14:50:00,30.06,30.08,30.04,30.06,470400.0,24.0093,24.0253,23.9934,24.0093,470400.0
2015-04-15 15:00:00,30.06,30.06,30.03,30.03,381600.0,24.0093,24.0093,23.9854,23.9854,381600.0
2015-04-15 15:10:00,30.03,30.03,30.0,30.0,672800.0,23.9854,23.9854,23.9614,23.9614,672800.0
2015-04-15 15:20:00,30.01,30.01,30.0,30.0,411400.0,23.9694,23.9694,23.9614,23.9614,411400.0
2015-04-15 15:30:00,30.0,30.0,29.96,29.96,706800.0,23.9614,23.9614,23.9295,23.9295,706800.0
2015-04-15 15:40:00,29.96,29.98,29.94,29.96,1160800.0,23.9295,23.9454,23.9135,23.9295,1160800.0
2015-04-15 15:50:00,29.96,29.97,29.94,29.96,1949400.0,23.9295,23.9375,23.9135,23.9295,1949400.0
2015-04-16 09:30:00,29.86,29.94,29.8,29.81,907800.0,23.8496,23.9135,23.8017,23.8097,907800.0
2015-04-16 09:40:00,29.81,29.93,29.81,29.93,408800.0,23.8097,23.9055,23.8097,23.9055,408800.0
2015-04-16 09:50:00,29.92,29.93,29.88,29.88,354800.0,23.8975,23.9055,23.8656,23.8656,354800.0
2015-04-16 10:00:00,29.87,29.88,29.82,29.83,427600.0,23.8576,23.8656,23.8177,23.8256,427600.0
2015-04-16 10:10:00,29.83,29.88,29.83,29.84,572800.0,23.8256,23.8656,23.8256,23.8336,572800.0
2015-04-16 10:20:00,29.84,29.89,29.8,29.84,264800.0,23.8336,23.8736,23.8017,23.8336,264800.0
2015-04-16 10:30:00,29.84,29.85,29.79,29.82,453200.0,23.8336,23.8416,23.7937,23.8177,453200.0
2015-04-16 10:40:00,29.82,29.86,29.82,29.84,463200.0,23.8177,23.8496,23.8177,23.8336,463200.0
2015-04-16 10:50:00,29.84,29.88,29.8,29.82,404400.0,23.8336,23.8656,23.8017,23.8177,404400.0
2015-04-16 11:00:00,29.82,29.85,29.8,29.82,447200.0,23.8177,23.8416,23.8017,23.8177,447200.0
2015-04-16 11:10:00,29.82,29.83,29.79,29.8,357200.0,23.8177,23.8256,23.7937,23.8017,357200.0
2015-04-16 11:20:00,29.8,29.84,29.79,29.82,547400.0,23.8017,23.8336,23.7937,23.8177,547400.0
2015-04-16 11:30:00,29.83,29.88,29.82,29.84,435600.0,23.8256,23.8656,23.8177,23.8336,435600.0
2015-04-16 11:40:00,29.84,29.88,29.81,29.86,598800.0,23.8336,23.8656,23.8097,23.8496,598800.0
2015-04-16 11:50:00,29.86,29.9,29.83,29.9,205200.0,23.8496,23.8816,23.8256,23.8816,205200.0
2015-04-16 12:00:00,29.9,29.91,29.88,29.9,213600.0,23.8816,23.8895,23.8656,23.8816,213600.0
2015-04-16 12:10:00,29.9,29.92,29.89,29.9,301000.0,23.8816,23.8975,23.8736,23.8816,301000.0
2015-04-16 12:20:00,29.9,29.92,29.89,29.89,206400.0,23.8816,23.8975,23.8736,23.8736,206400.0
2015-04-16 12:30:00,29.89,29.9,29.84,29.85,300600.0,23.8736,23.8816,23.8336,23.8416,300600.0
2015-04-16 12:40:00,29.85,29.88,29.84,29.87,191800.0,23.8416,23.8656,23.8336,23.8576,191800.0
2015-04-16 12:50:00,29.86,29.92,29.86,29.92,236800.0,23.8496,23.8975,23.8496,23.8975,236800.0
2015-04-16 13:00:00,29.92,29.93,29.9,29.92,177000.0,23.8975,23.9055,23.8816,23.8975,177000.0
2015-04-16 13:10:00,29.93,29.93,29.91,29.92,199000.0,23.9055,23.9055,23.8895,23.8975,199000.0
2015-04-16 13:20:00,29.93,29.93,29.9,29.9,241200.0,23.9055,23.9055,23.8816,23.8816,241200.0
2015-04-16 13:30:00,29.9,29.93,29.9,29.92,255600.0,23.8816,23.9055,23.8816,23.8975,255600.0
2015-04-16 13:40:00,29.92,30.0,29.91,30.0,299600.0,23.8975,23.9614,23.8895,23.9614,299600.0
2015-04-16 13:50:00,30.0,30.03,29.97,29.98,372200.0,23.9614,23.9854,23.9375,23.9454,372200.0
2015-04-16 14:00:00,29.97,30.0,29.96,29.97,458800.0,23.9375,23.9614,23.9295,23.9375,458800.0
2015-04-16 14:10:00,29.96,29.97,29.93,29.95,416800.0,23.9295,23.9375,23.9055,23.9215,416800.0
2015-04-16 14:20:00,29.95,29.99,29.95,29.99,342800.0,23.9215,23.9534,23.9215,23.9534,342800.0
2015-04-16 14:30:00,29.98,30.0,29.96,29.99,401200.0,23.9454,23.9614,23.9295,23.9534,401200.0
2015-04-16 14:40:00,29.99,30.0,29.97,30.0,254600.0,23.9534,23.9614,23.9375,23.9614,254600.0
2015-04-16 14:50:00,30.0,30.0,29.97,29.97,572200.0,23.9614,23.9614,23.9375,23.9375,572200.0
2015-04-16 15:00:00,29.97,29.98,29.95,29.96,426400.0,23.9375,23.9454,23.9215,23.9295,426400.0
2015-04-16 15:10:00,29.96,29.96,29.94,29.95,484000.0,23.9295,23.9295,23.9135,23.9215,484000.0
2015-04-16 15:20:00,29.95,29.95,29.89,29.91,740000.0,23.9215,23.9215,23.8736,23.8895,740000.0
2015-04-16 15:30:00,29.91,29.91,29.9,29.9,965800.0,23.8895,23.8895,23.8816,23.8816,965800.0
2015-04-16 15:40:00,29.9,29.91,29.84,29.86,1324200.0,23.8816,23.8895,23.8336,23.8496,1324200.0
2015-04-16 15:50:00,29.86,29.86,29.8,29.84,2691400.0,23.8496,23.8496,23.8017,23.8336,2691400.0
2015-04-17 09:30:00,29.55,29.64,29.49,29.51,2306800.0,23.602,23.6739,23.5541,23.5701,2306800.0
2015-04-17 09:40:00,29.5,29.51,29.25,29.32,2004400.0,23.5621,23.5701,23.3624,23.4183,2004400.0
2015-04-17 09:50:00,29.32,29.32,29.2,29.25,1749000.0,23.4183,23.4183,23.3225,23.3624,1749000.0
2015-04-17 10:00:00,29.24,29.28,29.16,29.18,1396000.0,23.3544,23.3863,23.2905,23.3065,1396000.0
2015-04-17 10:10:00,29.18,29.22,29.16,29.22,1602600.0,23.3065,23.3384,23.2905,23.3384,1602600.0
2015-04-17 10:20:00,29.22,29.22,29.16,29.21,1077800.0,23.3384,23.3384,23.2905,23.3304,1077800.0
2015-04-17 10:30:00,29.21,29.25,29.2,29.25,922400.0,23.3304,23.3624,23.3225,23.3624,922400.0
2015-04-17 10:40:00,29.25,29.25,29.17,29.18,807800.0,23.3624,23.3624,23.2985,23.3065,807800.0
2015-04-17 10:50:00,29.19,29.19,29.14,29.15,538200.0,23.3145,23.3145,23.2745,23.2825,538200.0
2015-04-17 11:00:00,29.15,29.15,29.09,29.13,582400.0,23.2825,23.2825,23.2346,23.2665,582400.0
2015-04-17 11:10:00,29.13,29.14,29.08,29.11,638800.0,23.2665,23.2745,23.2266,23.2506,638800.0
2015-04-17 11:20:00,29.11,29.14,29.08,29.1,514400.0,23.2506,23.2745,23.2266,23.2426,514400.0
2015-04-17 11:30:00,29.11,29.11,29.05,29.08,698400.0,23.2506,23.2506,23.2026,23.2266,698400.0
2015-04-17 11:40:00,29.07,29.08,29.02,29.03,672600.0,23.2186,23.2266,23.1787,23.1867,672600.0
2015-04-17 11:50:00,29.03,29.07,29.0,29.06,683600.0,23.1867,23.2186,23.1627,23.2106,683600.0
2015-04-17 12:00:00,29.06,29.11,29.05,29.1,396600.0,23.2106,23.2506,23.2026,23.2426,396600.0
2015-04-17 12:10:00,29.11,29.17,29.1,29.11,502400.0,23.2506,23.2985,23.2426,23.2506,502400.0
2015-04-17 12:20:00,29.11,29.12,29.05,29.08,349200.0,23.2506,23.2586,23.2026,23.2266,349200.0
2015-04-17 12:30:00,29.08,29.1,29.06,29.1,373400.0,23.2266,23.2426,23.2106,23.2426,373400.0
2015-04-17 12:40:00,29.09,29.11,29.07,29.1,267600.0,23.2346,23.2506,23.2186,23.2426,267600.0
2015-04-17 12:50:00,29.11,29.14,29.09,29.11,335200.0,23.2506,23.2745,23.2346,23.2506,335200.0
2015-04-17 13:00:00,29.11,29.16,29.11,29.12,355800.0,23.2506,23.2905,23.2506,23.2586,355800.0
2015-04-17 13:10:00,29.13,29.15,29.11,29.15,343600.0,23.2665,23.2825,23.2506,23.2825,343600.0
2015-04-17 13:20:00,29.15,29.16,29.11,29.12,463400.0,23.2825,23.2905,23.2506,23.2586,463400.0
2015-04-17 13:30:00,29.11,29.11,29.06,29.09,385200.0,23.2506,23.2506,23.2106,23.2346,385200.0
2015-04-17 13:40:00,29.09,29.11,29.05,29.07,403600.0,23.2346,23.2506,23.2026,23.2186,403600.0
2015-04-17 13:50:00,29.07,29.11,28.58,28.91,7907800.0,23.2186,23.2506,22.8272,23.0908,7907800.0
2015-04-17 14:00:00,28.92,29.3,28.86,29.08,11124200.0,23.0988,23.4023,23.0509,23.2266,11124200.0
2015-04-17 14:10:00,29.08,29.27,28.95,29.15,8447400.0,23.2266,23.3784,23.1228,23.2825,8447400.0
2015-04-17 14:20:00,29.15,29.16,28.89,29.1,5661600.0,23.2825,23.2905,23.0748,23.2426,5661600.0
2015-04-17 14:30:00,29.1,29.16,29.05,29.1,4659400.0,23.2426,23.2905,23.2026,23.2426,4659400.0
2015-04-17 14:40:00,29.1,29.13,29.0,29.05,2014600.0,23.2426,23.2665,23.1627,23.2026,2014600.0
2015-04-17 14:50:00,29.05,29.16,29.02,29.08,1931400.0,23.2026,23.2905,23.1787,23.2266,1931400.0
2015-04-17 15:00:00,29.08,29.16,29.03,29.14,2622200.0,23.2266,23.2905,23.1867,23.2745,2622200.0
2015-04-17 15:10:00,29.13,29.28,29.13,29.23,1935200.0,23.2665,23.3863,23.2665,23.3464,1935200.0
2015-04-17 15:20:00,29.23,29.23,29.18,29.18,2063400.0,23.3464,23.3464,23.3065,23.3065,2063400.0
2015-04-17 15:30:00,29.18,29.25,29.17,29.24,2587400.0,23.3065,23.3624,23.2985,23.3544,2587400.0
2015-04-17 15:40:00,29.24,29.27,29.2,29.25,2326600.0,23.3544,23.3784,23.3225,23.3624,2326600.0
2015-04-17 15:50:00,29.25,29.25,29.14,29.21,2699400.0,23.3624,23.3624,23.2745,23.3304,2699400.0
2015-04-20 09:30:00,29.3,29.36,29.13,29.27,2126400.0,23.4023,23.4502,23.2665,23.3784,2126400.0
2015-04-20 09:40:00,29.27,29.47,29.25,29.43,1633600.0,23.3784,23.5381,23.3624,23.5062,1633600.0
2015-04-20 09:50:00,29.43,29.45,29.38,29.39,1820200.0,23.5062,23.5221,23.4662,23.4742,1820200.0
2015-04-20 10:00:00,29.4,29.43,29.3,29.31,1536400.0,23.4822,23.5062,23.4023,23.4103,1536400.0
2015-04-20 10:10:00,29.31,29.31,29.15,29.15,835600.0,23.4103,23.4103,23.2825,23.2825,835600.0
2015-04-20 10:20:00,29.15,29.17,29.05,29.07,1069000.0,23.2825,23.2985,23.2026,23.2186,1069000.0
2015-04-20 10:30:00,29.07,29.14,29.07,29.14,1540600.0,23.2186,23.2745,23.2186,23.2745,1540600.0
2015-04-20 10:40:00,29.14,29.15,29.12,29.13,860200.0,23.2745,23.2825,23.2586,23.2665,860200.0
2015-04-20 10:50:00,29.13,29.29,29.13,29.25,915800.0,23.2665,23.3943,23.2665,23.3624,915800.0
2015-04-20 11:00:00,29.25,29.33,29.25,29.33,807400.0,23.3624,23.4263,23.3624,23.4263,807400.0
2015-04-20 11:10:00,29.33,29.37,29.32,29.34,465200.0,23.4263,23.4582,23.4183,23.4343,465200.0
2015-04-20 11:20:00,29.33,29.33,29.27,29.3,1145600.0,23.4263,23.4263,23.3784,23.4023,1145600.0
2015-04-20 11:30:00,29.3,29.32,29.17,29.18,562000.0,23.4023,23.4183,23.2985,23.3065,562000.0
2015-04-20 11:40:00,29.18,29.22,29.18,29.2,591200.0,23.3065,23.3384,23.3065,23.3225,591200.0
2015-04-20 11:50:00,29.19,29.27,29.17,29.27,532400.0,23.3145,23.3784,23.2985,23.3784,532400.0
2015-04-20 12:00:00,29.26,29.32,29.24,29.3,390600.0,23.3704,23.4183,23.3544,23.4023,390600.0
2015-04-20 12:10:00,29.3,29.31,29.22,29.22,517200.0,23.4023,23.4103,23.3384,23.3384,517200.0
2015-04-20 12:20:00,29.22,29.23,29.18,29.19,293400.0,23.3384,23.3464,23.3065,23.3145,293400.0
2015-04-20 12:30:00,29.19,29.21,29.15,29.16,496800.0,23.3145,23.3304,23.2825,23.2905,496800.0
2015-04-20 12:40:00,29.16,29.2,29.16,29.17,205000.0,23.2905,23.3225,23.2905,23.2985,205000.0
2015-04-20 12:50:00,29.17,29.18,29.14,29.14,140200.0,23.2985,23.3065,23.2745,23.2745,140200.0
2015-04-20 13:00:00,29.14,29.16,29.14,29.15,243000.0,23.2745,23.2905,23.2745,23.2825,243000.0
2015-04-20 13:10:00,29.14,29.15,29.12,29.14,319000.0,23.2745,23.2825,23.2586,23.2745,319000.0
2015-04-20 13:20:00,29.14,29.16,29.12,29.15,308600.0,23.2745,23.2905,23.2586,23.2825,308600.0
2015-04-20 13:30:00,29.14,29.21,29.13,29.2,394800.0,23.2745,23.3304,23.2665,23.3225,394800.0
2015-04-20 13:40:00,29.2,29.22,29.15,29.16,240800.0,23.3225,23.3384,23.2825,23.2905,240800.0
2015-04-20 13:50:00,29.17,29.19,29.16,29.18,209800.0,23.2985,23.3145,23.2905,23.3065,209800.0
2015-04-20 14:00:00,29.17,29.2,29.17,29.18,307800.0,23.2985,23.3225,23.2985,23.3065,307800.0
2015-04-20 14:10:00,29.18,29.21,29.17,29.2,354800.0,23.3065,23.3304,23.2985,23.3225,354800.0
2015-04-20 14:20:00,29.2,29.2,29.16,29.18,1453400.0,23.3225,23.3225,23.2905,23.3065,1453400.0
2015-04-20 14:30:00,29.18,29.18,29.15,29.16,255600.0,23.3065,23.3065,23.2825,23.2905,255600.0
2015-04-20 14:40:00,29.15,29.2,29.15,29.2,1077800.0,23.2825,23.3225,23.2825,23.3225,1077800.0
2015-04-20 14:50:00,29.2,29.21,29.16,29.21,487200.0,23.3225,23.3304,23.2905,23.3304,487200.0
2015-04-20 15:00:00,29.21,29.25,29.16,29.25,636800.0,23.3304,23.3624,23.2905,23.3624,636800.0
2015-04-20 15:10:00,29.25,29.27,29.22,29.25,658200.0,23.3624,23.3784,23.3384,23.3624,658200.0
2015-04-20 15:20:00,29.26,29.27,29.24,29.27,1088600.0,23.3704,23.3784,23.3544,23.3784,1088600.0
2015-04-20 15:30:00,29.27,29.29,29.25,29.29,1094200.0,23.3784,23.3943,23.3624,23.3943,1094200.0
2015-04-20 15:40:00,29.29,29.29,29.24,29.27,836800.0,23.3943,23.3943,23.3544,23.3784,836800.0
2015-04-20 15:50:00,29.27,29.28,29.21,29.23,3050400.0,23.3784,23.3863,23.3304,23.3464,3050400.0
2015-04-21 09:30:00,29.4,29.41,29.18,29.18,1321400.0,23.4822,23.4902,23.3065,23.3065,1321400.0
2015-04-21 09:40:00,29.19,29.31,29.17,29.31,1197000.0,23.3145,23.4103,23.2985,23.4103,1197000.0
2015-04-21 09:50:00,29.31,29.38,29.26,29.27,733800.0,23.4103,23.4662,23.3704,23.3784,733800.0
2015-04-21 10:00:00,29.28,29.46,29.27,29.45,1432800.0,23.3863,23.5301,23.3784,23.5221,1432800.0
2015-04-21 10:10:00,29.44,29.53,29.44,29.52,704000.0,23.5141,23.586,23.5141,23.578,704000.0
2015-04-21 10:20:00,29.52,29.6,29.5,29.51,529000.0,23.578,23.6419,23.5621,23.5701,529000.0
2015-04-21 10:30:00,29.51,29.51,29.4,29.44,1120600.0,23.5701,23.5701,23.4822,23.5141,1120600.0
2015-04-21 10:40:00,29.44,29.54,29.39,29.52,1111600.0,23.5141,23.594,23.4742,23.578,1111600.0
2015-04-21 10:50:00,29.52,29.63,29.51,29.61,967600.0,23.578,23.6659,23.5701,23.6499,967600.0
2015-04-21 11:00:00,29.61,29.63,29.56,29.59,765600.0,23.6499,23.6659,23.61,23.6339,765600.0
2015-04-21 11:10:00,29.59,29.65,29.58,29.61,1618400.0,23.6339,23.6819,23.626,23.6499,1618400.0
2015-04-21 11:20:00,29.61,29.66,29.6,29.65,1134000.0,23.6499,23.6899,23.6419,23.6819,1134000.0
2015-04-21 11:30:00,29.65,29.68,29.64,29.66,984600.0,23.6819,23.7058,23.6739,23.6899,984600.0
2015-04-21 11:40:00,29.66,29.68,29.58,29.61,1021200.0,23.6899,23.7058,23.626,23.6499,1021200.0
2015-04-21 11:50:00,29.61,29.64,29.58,29.62,941800.0,23.6499,23.6739,23.626,23.6579,941800.0
2015-04-21 12:00:00,29.63,29.64,29.56,29.59,446400.0,23.6659,23.6739,23.61,23.6339,446400.0
2015-04-21 12:10:00,29.58,29.59,29.53,29.54,411200.0,23.626,23.6339,23.586,23.594,411200.0
2015-04-21 12:20:00,29.54,29.58,29.52,29.57,583000.0,23.594,23.626,23.578,23.618,583000.0
2015-04-21 12:30:00,29.57,29.65,29.56,29.65,506200.0,23.618,23.6819,23.61,23.6819,506200.0
2015-04-21 12:40:00,29.65,29.7,29.64,29.7,940000.0,23.6819,23.7218,23.6739,23.7218,940000.0
2015-04-21 12:50:00,29.7,29.73,29.68,29.72,486800.0,23.7218,23.7458,23.7058,23.7378,486800.0
2015-04-21 13:00:00,29.71,29.74,29.67,29.67,523400.0,23.7298,23.7538,23.6978,23.6978,523400.0
2015-04-21 13:10:00,29.67,29.79,29.66,29.72,595400.0,23.6978,23.7937,23.6899,23.7378,595400.0
2015-04-21 13:20:00,29.72,29.73,29.69,29.72,340000.0,23.7378,23.7458,23.7138,23.7378,340000.0
2015-04-21 13:30:00,29.72,29.73,29.64,29.64,241200.0,23.7378,23.7458,23.6739,23.6739,241200.0
2015-04-21 13:40:00,29.64,29.66,29.62,29.62,291600.0,23.6739,23.6899,23.6579,23.6579,291600.0
2015-04-21 13:50:00,29.62,29.66,29.61,29.63,361000.0,23.6579,23.6899,23.6499,23.6659,361000.0
2015-04-21 14:00:00,29.62,29.65,29.6,29.63,411600.0,23.6579,23.6819,23.6419,23.6659,411600.0
2015-04-21 14:10:00,29.63,29.67,29.61,29.65,354200.0,23.6659,23.6978,23.6499,23.6819,354200.0
2015-04-21 14:20:00,29.65,29.67,29.63,29.65,899200.0,23.6819,23.6978,23.6659,23.6819,899200.0
2015-04-21 14:30:00,29.65,29.67,29.61,29.66,466000.0,23.6819,23.6978,23.6499,23.6899,466000.0
2015-04-21 14:40:00,29.65,29.65,29.61,29.63,1091800.0,23.6819,23.6819,23.6499,23.6659,1091800.0
2015-04-21 14:50:00,29.62,29.63,29.61,29.63,334800.0,23.6579,23.6659,23.6499,23.6659,334800.0
2015-04-21 15:00:00,29.63,29.65,29.62,29.64,440600.0,23.6659,23.6819,23.6579,23.6739,440600.0
2015-04-21 15:10:00,29.64,29.64,29.56,29.57,1060000.0,23.6739,23.6739,23.61,23.618,1060000.0
2015-04-21 15:20:00,29.57,29.57,29.5,29.52,1149000.0,23.618,23.618,23.5621,23.578,1149000.0
2015-04-21 15:30:00,29.52,29.52,29.47,29.5,1129400.0,23.578,23.578,23.5381,23.5621,1129400.0
2015-04-21 15:40:00,29.5,29.5,29.46,29.46,1383800.0,23.5621,23.5621,23.5301,23.5301,1383800.0
2015-04-21 15:50:00,29.46,29.47,29.41,29.42,2693400.0,23.5301,23.5381,23.4902,23.4982,2693400.0
2015-04-22 09:30:00,29.45,29.48,29.26,29.31,1345000.0,23.5221,23.5461,23.3704,23.4103,1345000.0
2015-04-22 09:40:00,29.31,29.36,29.25,29.29,549600.0,23.4103,23.4502,23.3624,23.3943,549600.0
2015-04-22 09:50:00,29.29,29.3,29.23,29.27,861400.0,23.3943,23.4023,23.3464,23.3784,861400.0
2015-04-22 10:00:00,29.27,29.33,29.25,29.27,1064400.0,23.3784,23.4263,23.3624,23.3784,1064400.0
2015-04-22 10:10:00,29.26,29.29,29.23,29.28,638000.0,23.3704,23.3943,23.3464,23.3863,638000.0
2015-04-22 10:20:00,29.28,29.41,29.28,29.36,796000.0,23.3863,23.4902,23.3863,23.4502,796000.0
2015-04-22 10:30:00,29.37,29.39,29.29,29.29,696400.0,23.4582,23.4742,23.3943,23.3943,696400.0
2015-04-22 10:40:00,29.29,29.39,29.28,29.33,790600.0,23.3943,23.4742,23.3863,23.4263,790600.0
2015-04-22 10:50:00,29.33,29.34,29.25,29.29,636200.0,23.4263,23.4343,23.3624,23.3943,636200.0
2015-04-22 11:00:00,29.28,29.29,29.25,29.27,594200.0,23.3863,23.3943,23.3624,23.3784,594200.0
2015-04-22 11:10:00,29.27,29.32,29.24,29.25,591400.0,23.3784,23.4183,23.3544,23.3624,591400.0
2015-04-22 11:20:00,29.25,29.32,29.25,29.3,503600.0,23.3624,23.4183,23.3624,23.4023,503600.0
2015-04-22 11:30:00,29.3,29.37,29.3,29.36,373200.0,23.4023,23.4582,23.4023,23.4502,373200.0
2015-04-22 11:40:00,29.36,29.38,29.34,29.36,319400.0,23.4502,23.4662,23.4343,23.4502,319400.0
2015-04-22 11:50:00,29.36,29.36,29.32,29.36,252400.0,23.4502,23.4502,23.4183,23.4502,252400.0
2015-04-22 12:00:00,29.36,29.36,29.3,29.35,264000.0,23.4502,23.4502,23.4023,23.4423,264000.0
2015-04-22 12:10:00,29.35,29.37,29.33,29.36,217600.0,23.4423,23.4582,23.4263,23.4502,217600.0
2015-04-22 12:20:00,29.36,29.38,29.34,29.35,564000.0,23.4502,23.4662,23.4343,23.4423,564000.0
2015-04-22 12:30:00,29.35,29.36,29.31,29.32,530200.0,23.4423,23.4502,23.4103,23.4183,530200.0
2015-04-22 12:40:00,29.32,29.32,29.29,29.32,212200.0,23.4183,23.4183,23.3943,23.4183,212200.0
2015-04-22 12:50:00,29.32,29.33,29.31,29.33,395800.0,23.4183,23.4263,23.4103,23.4263,395800.0
2015-04-22 13:00:00,29.33,29.36,29.32,29.34,668200.0,23.4263,23.4502,23.4183,23.4343,668200.0
2015-04-22 13:10:00,29.34,29.38,29.33,29.36,327800.0,23.4343,23.4662,23.4263,23.4502,327800.0
2015-04-22 13:20:00,29.36,29.4,29.34,29.37,541000.0,23.4502,23.4822,23.4343,23.4582,541000.0
2015-04-22 13:30:00,29.37,29.39,29.34,29.38,289600.0,23.4582,23.4742,23.4343,23.4662,289600.0
2015-04-22 13:40:00,29.39,29.43,29.36,29.43,212000.0,23.4742,23.5062,23.4502,23.5062,212000.0
2015-04-22 13:50:00,29.43,29.46,29.39,29.4,529200.0,23.5062,23.5301,23.4742,23.4822,529200.0
2015-04-22 14:00:00,29.4,29.45,29.4,29.43,173800.0,23.4822,23.5221,23.4822,23.5062,173800.0
2015-04-22 14:10:00,29.44,29.44,29.41,29.42,191000.0,23.5141,23.5141,23.4902,23.4982,191000.0
2015-04-22 14:20:00,29.42,29.43,29.36,29.38,412600.0,23.4982,23.5062,23.4502,23.4662,412600.0
2015-04-22 14:30:00,29.38,29.43,29.36,29.42,756600.0,23.4662,23.5062,23.4502,23.4982,756600.0
2015-04-22 14:40:00,29.42,29.45,29.4,29.43,773200.0,23.4982,23.5221,23.4822,23.5062,773200.0
2015-04-22 14:50:00,29.43,29.43,29.36,29.39,468800.0,23.5062,23.5062,23.4502,23.4742,468800.0
2015-04-22 15:00:00,29.39,29.42,29.38,29.42,542200.0,23.4742,23.4982,23.4662,23.4982,542200.0
2015-04-22 15:10:00,29.42,29.42,29.39,29.42,419000.0,23.4982,23.4982,23.4742,23.4982,419000.0
2015-04-22 15:20:00,29.42,29.45,29.41,29.43,392800.0,23.4982,23.5221,23.4902,23.5062,392800.0
2015-04-22 15:30:00,29.43,29.43,29.37,29.4,552200.0,23.5062,23.5062,23.4582,23.4822,552200.0
2015-04-22 15:40:00,29.39,29.42,29.38,29.4,625600.0,23.4742,23.4982,23.4662,23.4822,625600.0
2015-04-22 15:50:00,29.4,29.4,29.35,29.38,1808000.0,23.4822,23.4822,23.4423,23.4662,1808000.0
2015-04-23 09:30:00,29.3,29.8,29.24,29.71,5643400.0,23.4023,23.8017,23.3544,23.7298,5643400.0
2015-04-23 09:40:00,29.69,29.95,29.68,29.83,4714600.0,23.7138,23.9215,23.7058,23.8256,4714600.0
2015-04-23 09:50:00,29.83,29.93,29.75,29.93,5593400.0,23.8256,23.9055,23.7617,23.9055,5593400.0
2015-04-23 10:00:00,29.93,30.04,29.9,30.01,4067800.0,23.9055,23.9934,23.8816,23.9694,4067800.0
2015-04-23 10:10:00,30.01,30.02,29.87,29.9,3983800.0,23.9694,23.9774,23.8576,23.8816,3983800.0
2015-04-23 10:20:00,29.91,29.91,29.85,29.86,1476400.0,23.8895,23.8895,23.8416,23.8496,1476400.0
2015-04-23 10:30:00,29.86,29.86,29.72,29.74,3499200.0,23.8496,23.8496,23.7378,23.7538,3499200.0
2015-04-23 10:40:00,29.74,29.77,29.71,29.75,3432000.0,23.7538,23.7777,23.7298,23.7617,3432000.0
2015-04-23 10:50:00,29.75,29.76,29.72,29.72,2151000.0,23.7617,23.7697,23.7378,23.7378,2151000.0
2015-04-23 11:00:00,29.72,29.73,29.67,29.7,1116800.0,23.7378,23.7458,23.6978,23.7218,1116800.0
2015-04-23 11:10:00,29.69,29.74,29.69,29.74,779800.0,23.7138,23.7538,23.7138,23.7538,779800.0
2015-04-23 11:20:00,29.74,29.8,29.74,29.8,1053800.0,23.7538,23.8017,23.7538,23.8017,1053800.0
2015-04-23 11:30:00,29.79,29.89,29.79,29.89,1022000.0,23.7937,23.8736,23.7937,23.8736,1022000.0
2015-04-23 11:40:00,29.89,29.89,29.79,29.85,571000.0,23.8736,23.8736,23.7937,23.8416,571000.0
2015-04-23 11:50:00,29.85,29.97,29.85,29.97,1243400.0,23.8416,23.9375,23.8416,23.9375,1243400.0
2015-04-23 12:00:00,29.97,30.0,29.96,29.98,553200.0,23.9375,23.9614,23.9295,23.9454,553200.0
2015-04-23 12:10:00,29.97,29.99,29.93,29.98,366400.0,23.9375,23.9534,23.9055,23.9454,366400.0
2015-04-23 12:20:00,29.99,30.0,29.96,30.0,257800.0,23.9534,23.9614,23.9295,23.9614,257800.0
2015-04-23 12:30:00,29.99,30.05,29.98,30.04,553400.0,23.9534,24.0014,23.9454,23.9934,553400.0
2015-04-23 12:40:00,30.04,30.09,30.0,30.0,631800.0,23.9934,24.0333,23.9614,23.9614,631800.0
2015-04-23 12:50:00,30.0,30.01,29.95,29.97,389200.0,23.9614,23.9694,23.9215,23.9375,389200.0
2015-04-23 13:00:00,29.97,29.98,29.96,29.96,182600.0,23.9375,23.9454,23.9295,23.9295,182600.0
2015-04-23 13:10:00,29.96,29.97,29.92,29.92,266000.0,23.9295,23.9375,23.8975,23.8975,266000.0
2015-04-23 13:20:00,29.92,29.93,29.85,29.86,680800.0,23.8975,23.9055,23.8416,23.8496,680800.0
2015-04-23 13:30:00,29.86,29.88,29.81,29.85,505400.0,23.8496,23.8656,23.8097,23.8416,505400.0
2015-04-23 13:40:00,29.85,29.86,29.84,29.85,361800.0,23.8416,23.8496,23.8336,23.8416,361800.0
2015-04-23 13:50:00,29.85,29.86,29.82,29.84,1234800.0,23.8416,23.8496,23.8177,23.8336,1234800.0
2015-04-23 14:00:00,29.84,29.86,29.82,29.85,1195600.0,23.8336,23.8496,23.8177,23.8416,1195600.0
2015-04-23 14:10:00,29.85,29.92,29.85,29.9,967200.0,23.8416,23.8975,23.8416,23.8816,967200.0
2015-04-23 14:20:00,29.91,29.97,29.9,29.92,774000.0,23.8895,23.9375,23.8816,23.8975,774000.0
2015-04-23 14:30:00,29.92,29.94,29.82,29.83,792800.0,23.8975,23.9135,23.8177,23.8256,792800.0
2015-04-23 14:40:00,29.83,29.85,29.79,29.8,940400.0,23.8256,23.8416,23.7937,23.8017,940400.0
2015-04-23 14:50:00,29.8,30.15,29.77,30.08,3626400.0,23.8017,24.0812,23.7777,24.0253,3626400.0
2015-04-23 15:00:00,30.08,30.13,29.95,30.13,11393800.0,24.0253,24.0653,23.9215,24.0653,11393800.0
2015-04-23 15:10:00,30.13,30.43,30.04,30.2,9431800.0,24.0653,24.3049,23.9934,24.1212,9431800.0
2015-04-23 15:20:00,30.2,30.2,29.65,29.99,9877200.0,24.1212,24.1212,23.6819,23.9534,9877200.0
2015-04-23 15:30:00,29.99,30.0,29.66,29.68,6291400.0,23.9534,23.9614,23.6899,23.7058,6291400.0
2015-04-23 15:40:00,29.68,29.8,29.57,29.57,8561400.0,23.7058,23.8017,23.618,23.618,8561400.0
2015-04-23 15:50:00,29.57,29.76,29.53,29.61,10884200.0,23.618,23.7697,23.586,23.6499,10884200.0
2015-04-24 09:30:00,29.94,30.0,29.85,29.9,5739400.0,23.9135,23.9614,23.8416,23.8816,5739400.0
2015-04-24 09:40:00,29.91,29.93,29.55,29.6,3703200.0,23.8895,23.9055,23.602,23.6419,3703200.0
2015-04-24 09:50:00,29.6,29.68,29.55,29.59,3518000.0,23.6419,23.7058,23.602,23.6339,3518000.0
2015-04-24 10:00:00,29.59,29.76,29.56,29.68,3306600.0,23.6339,23.7697,23.61,23.7058,3306600.0
2015-04-24 10:10:00,29.68,29.72,29.58,29.6,1717800.0,23.7058,23.7378,23.626,23.6419,1717800.0
2015-04-24 10:20:00,29.6,29.63,29.53,29.55,2028200.0,23.6419,23.6659,23.586,23.602,2028200.0
2015-04-24 10:30:00,29.55,29.56,29.48,29.5,1942800.0,23.602,23.61,23.5461,23.5621,1942800.0
2015-04-24 10:40:00,29.5,29.51,29.43,29.5,2252000.0,23.5621,23.5701,23.5062,23.5621,2252000.0
2015-04-24 10:50:00,29.51,29.58,29.5,29.52,2775200.0,23.5701,23.626,23.5621,23.578,2775200.0
2015-04-24 11:00:00,29.52,29.61,29.5,29.58,3223800.0,23.578,23.6499,23.5621,23.626,3223800.0
2015-04-24 11:10:00,29.58,29.64,29.56,29.63,3903600.0,23.626,23.6739,23.61,23.6659,3903600.0
2015-04-24 11:20:00,29.63,29.64,29.54,29.59,3705200.0,23.6659,23.6739,23.594,23.6339,3705200.0
2015-04-24 11:30:00,29.59,29.68,29.56,29.63,3297600.0,23.6339,23.7058,23.61,23.6659,3297600.0
2015-04-24 11:40:00,29.63,29.68,29.61,29.67,1745000.0,23.6659,23.7058,23.6499,23.6978,1745000.0
2015-04-24 11:50:00,29.67,29.68,29.63,29.67,2682800.0,23.6978,23.7058,23.6659,23.6978,2682800.0
2015-04-24 12:00:00,29.67,29.69,29.62,29.69,1336800.0,23.6978,23.7138,23.6579,23.7138,1336800.0
2015-04-24 12:10:00,29.69,29.75,29.68,29.71,3215800.0,23.7138,23.7617,23.7058,23.7298,3215800.0
2015-04-24 12:20:00,29.71,29.77,29.7,29.76,1715400.0,23.7298,23.7777,23.7218,23.7697,1715400.0
2015-04-24 12:30:00,29.76,29.81,29.75,29.8,1327400.0,23.7697,23.8097,23.7617,23.8017,1327400.0
2015-04-24 12:40:00,29.8,29.89,29.79,29.86,2192800.0,23.8017,23.8736,23.7937,23.8496,2192800.0
2015-04-24 12:50:00,29.86,29.86,29.81,29.85,648000.0,23.8496,23.8496,23.8097,23.8416,648000.0
2015-04-24 13:00:00,29.86,29.9,29.84,29.9,1177400.0,23.8496,23.8816,23.8336,23.8816,1177400.0
2015-04-24 13:10:00,29.9,29.91,29.85,29.85,1139800.0,23.8816,23.8895,23.8416,23.8416,1139800.0
2015-04-24 13:20:00,29.86,29.87,29.82,29.82,851200.0,23.8496,23.8576,23.8177,23.8177,851200.0
2015-04-24 13:30:00,29.82,29.85,29.78,29.85,994400.0,23.8177,23.8416,23.7857,23.8416,994400.0
2015-04-24 13:40:00,29.85,29.86,29.82,29.83,556400.0,23.8416,23.8496,23.8177,23.8256,556400.0
2015-04-24 13:50:00,29.83,29.83,29.76,29.79,702800.0,23.8256,23.8256,23.7697,23.7937,702800.0
2015-04-24 14:00:00,29.79,29.85,29.71,29.78,907400.0,23.7937,23.8416,23.7298,23.7857,907400.0
2015-04-24 14:10:00,29.78,29.88,29.78,29.84,1598600.0,23.7857,23.8656,23.7857,23.8336,1598600.0
2015-04-24 14:20:00,29.85,29.95,29.83,29.91,1612800.0,23.8416,23.9215,23.8256,23.8895,1612800.0
2015-04-24 14:30:00,29.91,29.92,29.85,29.89,717400.0,23.8895,23.8975,23.8416,23.8736,717400.0
2015-04-24 14:40:00,29.9,29.95,29.89,29.9,899600.0,23.8816,23.9215,23.8736,23.8816,899600.0
2015-04-24 14:50:00,29.9,29.93,29.86,29.9,1347000.0,23.8816,23.9055,23.8496,23.8816,1347000.0
2015-04-24 15:00:00,29.9,29.93,29.84,29.85,1615400.0,23.8816,23.9055,23.8336,23.8416,1615400.0
2015-04-24 15:10:00,29.84,29.85,29.78,29.79,891600.0,23.8336,23.8416,23.7857,23.7937,891600.0
2015-04-24 15:20:00,29.78,29.82,29.75,29.76,898800.0,23.7857,23.8177,23.7617,23.7697,898800.0
2015-04-24 15:30:00,29.75,29.79,29.75,29.77,1165200.0,23.7617,23.7937,23.7617,23.7777,1165200.0
2015-04-24 15:40:00,29.77,29.84,29.76,29.81,2365200.0,23.7777,23.8336,23.7697,23.8097,2365200.0
2015-04-24 15:50:00,29.81,29.85,29.77,29.82,4714400.0,23.8097,23.8416,23.7777,23.8177,4714400.0
2015-04-27 09:30:00,29.93,30.09,29.86,30.07,2056200.0,23.9055,24.0333,23.8496,24.0173,2056200.0
2015-04-27 09:40:00,30.07,30.16,30.0,30.04,2051000.0,24.0173,24.0892,23.9614,23.9934,2051000.0
2015-04-27 09:50:00,30.05,30.08,29.98,30.02,2162200.0,24.0014,24.0253,23.9454,23.9774,2162200.0
2015-04-27 10:00:00,30.01,30.06,29.97,29.99,1044800.0,23.9694,24.0093,23.9375,23.9534,1044800.0
2015-04-27 10:10:00,29.99,30.04,29.97,30.0,1844600.0,23.9534,23.9934,23.9375,23.9614,1844600.0
2015-04-27 10:20:00,30.0,30.0,29.89,29.9,881600.0,23.9614,23.9614,23.8736,23.8816,881600.0
2015-04-27 10:30:00,29.9,29.93,29.86,29.87,820600.0,23.8816,23.9055,23.8496,23.8576,820600.0
2015-04-27 10:40:00,29.86,29.96,29.86,29.95,810000.0,23.8496,23.9295,23.8496,23.9215,810000.0
2015-04-27 10:50:00,29.96,29.97,29.86,29.86,708200.0,23.9295,23.9375,23.8496,23.8496,708200.0
2015-04-27 11:00:00,29.86,29.89,29.83,29.87,524000.0,23.8496,23.8736,23.8256,23.8576,524000.0
2015-04-27 11:10:00,29.86,29.92,29.86,29.91,915000.0,23.8496,23.8975,23.8496,23.8895,915000.0
2015-04-27 11:20:00,29.91,29.96,29.91,29.93,707400.0,23.8895,23.9295,23.8895,23.9055,707400.0
2015-04-27 11:30:00,29.93,29.96,29.88,29.9,909400.0,23.9055,23.9295,23.8656,23.8816,909400.0
2015-04-27 11:40:00,29.89,29.93,29.87,29.9,398000.0,23.8736,23.9055,23.8576,23.8816,398000.0
2015-04-27 11:50:00,29.9,29.91,29.84,29.86,887400.0,23.8816,23.8895,23.8336,23.8496,887400.0
2015-04-27 12:00:00,29.86,29.89,29.85,29.87,644400.0,23.8496,23.8736,23.8416,23.8576,644400.0
2015-04-27 12:10:00,29.87,29.88,29.83,29.83,522800.0,23.8576,23.8656,23.8256,23.8256,522800.0
2015-04-27 12:20:00,29.83,29.86,29.79,29.82,488400.0,23.8256,23.8496,23.7937,23.8177,488400.0
2015-04-27 12:30:00,29.82,29.84,29.78,29.8,436000.0,23.8177,23.8336,23.7857,23.8017,436000.0
2015-04-27 12:40:00,29.8,29.8,29.72,29.74,1087600.0,23.8017,23.8017,23.7378,23.7538,1087600.0
2015-04-27 12:50:00,29.74,29.77,29.74,29.75,2647200.0,23.7538,23.7777,23.7538,23.7617,2647200.0
2015-04-27 13:00:00,29.75,29.8,29.75,29.75,1039400.0,23.7617,23.8017,23.7617,23.7617,1039400.0
2015-04-27 13:10:00,29.75,29.78,29.68,29.72,1489400.0,23.7617,23.7857,23.7058,23.7378,1489400.0
2015-04-27 13:20:00,29.73,29.73,29.67,29.68,433600.0,23.7458,23.7458,23.6978,23.7058,433600.0
2015-04-27 13:30:00,29.68,29.69,29.64,29.67,793800.0,23.7058,23.7138,23.6739,23.6978,793800.0
2015-04-27 13:40:00,29.67,29.67,29.63,29.66,380400.0,23.6978,23.6978,23.6659,23.6899,380400.0
2015-04-27 13:50:00,29.66,29.66,29.6,29.61,747800.0,23.6899,23.6899,23.6419,23.6499,747800.0
2015-04-27 14:00:00,29.61,29.65,29.57,29.65,940800.0,23.6499,23.6819,23.618,23.6819,940800.0
2015-04-27 14:10:00,29.65,29.68,29.61,29.66,472200.0,23.6819,23.7058,23.6499,23.6899,472200.0
2015-04-27 14:20:00,29.67,29.71,29.66,29.68,511600.0,23.6978,23.7298,23.6899,23.7058,511600.0
2015-04-27 14:30:00,29.68,29.68,29.59,29.6,784400.0,23.7058,23.7058,23.6339,23.6419,784400.0
2015-04-27 14:40:00,29.6,29.64,29.59,29.62,462200.0,23.6419,23.6739,23.6339,23.6579,462200.0
2015-04-27 14:50:00,29.62,29.63,29.55,29.6,1234000.0,23.6579,23.6659,23.602,23.6419,1234000.0
2015-04-27 15:00:00,29.61,29.65,29.6,29.61,689000.0,23.6499,23.6819,23.6419,23.6499,689000.0
2015-04-27 15:10:00,29.61,29.63,29.52,29.52,1259000.0,23.6499,23.6659,23.578,23.578,1259000.0
2015-04-27 15:20:00,29.52,29.53,29.46,29.46,2266400.0,23.578,23.586,23.5301,23.5301,2266400.0
2015-04-27 15:30:00,29.46,29.46,29.35,29.45,2109200.0,23.5301,23.5301,23.4423,23.5221,2109200.0
2015-04-27 15:40:00,29.45,29.46,29.41,29.42,1694000.0,23.5221,23.5301,23.4902,23.4982,1694000.0
2015-04-27 15:50:00,29.42,29.46,29.41,29.45,3046200.0,23.4982,23.5301,23.4902,23.5221,3046200.0
2015-04-28 09:30:00,29.5,29.5,29.2,29.47,1516800.0,23.5621,23.5621,23.3225,23.5381,1516800.0
2015-04-28 09:40:00,29.47,29.48,29.43,29.46,1015800.0,23.5381,23.5461,23.5062,23.5301,1015800.0
2015-04-28 09:50:00,29.46,29.46,29.4,29.41,993600.0,23.5301,23.5301,23.4822,23.4902,993600.0
2015-04-28 10:00:00,29.4,29.44,29.33,29.36,1841400.0,23.4822,23.5141,23.4263,23.4502,1841400.0
2015-04-28 10:10:00,29.35,29.39,29.32,29.36,1371800.0,23.4423,23.4742,23.4183,23.4502,1371800.0
2015-04-28 10:20:00,29.36,29.4,29.34,29.36,628600.0,23.4502,23.4822,23.4343,23.4502,628600.0
2015-04-28 10:30:00,29.36,29.38,29.35,29.38,885600.0,23.4502,23.4662,23.4423,23.4662,885600.0
2015-04-28 10:40:00,29.38,29.39,29.34,29.38,1273200.0,23.4662,23.4742,23.4343,23.4662,1273200.0
2015-04-28 10:50:00,29.38,29.38,29.33,29.33,931200.0,23.4662,23.4662,23.4263,23.4263,931200.0
2015-04-28 11:00:00,29.33,29.38,29.32,29.35,1110800.0,23.4263,23.4662,23.4183,23.4423,1110800.0
2015-04-28 11:10:00,29.35,29.36,29.32,29.34,514000.0,23.4423,23.4502,23.4183,23.4343,514000.0
2015-04-28 11:20:00,29.34,29.36,29.31,29.32,737000.0,23.4343,23.4502,23.4103,23.4183,737000.0
2015-04-28 11:30:00,29.32,29.36,29.32,29.35,573600.0,23.4183,23.4502,23.4183,23.4423,573600.0
2015-04-28 11:40:00,29.35,29.36,29.32,29.35,501800.0,23.4423,23.4502,23.4183,23.4423,501800.0
2015-04-28 11:50:00,29.35,29.36,29.32,29.34,610400.0,23.4423,23.4502,23.4183,23.4343,610400.0
2015-04-28 12:00:00,29.34,29.36,29.33,29.35,573200.0,23.4343,23.4502,23.4263,23.4423,573200.0
2015-04-28 12:10:00,29.35,29.38,29.34,29.38,727800.0,23.4423,23.4662,23.4343,23.4662,727800.0
2015-04-28 12:20:00,29.38,29.4,29.36,29.4,372200.0,23.4662,23.4822,23.4502,23.4822,372200.0
2015-04-28 12:30:00,29.4,29.4,29.38,29.39,887600.0,23.4822,23.4822,23.4662,23.4742,887600.0
2015-04-28 12:40:00,29.39,29.39,29.34,29.36,635800.0,23.4742,23.4742,23.4343,23.4502,635800.0
2015-04-28 12:50:00,29.36,29.39,29.36,29.39,714400.0,23.4502,23.4742,23.4502,23.4742,714400.0
2015-04-28 13:00:00,29.39,29.41,29.39,29.4,1167000.0,23.4742,23.4902,23.4742,23.4822,1167000.0
2015-04-28 13:10:00,29.4,29.42,29.39,29.41,497600.0,23.4822,23.4982,23.4742,23.4902,497600.0
2015-04-28 13:20:00,29.41,29.43,29.39,29.4,480400.0,23.4902,23.5062,23.4742,23.4822,480400.0
2015-04-28 13:30:00,29.4,29.42,29.38,29.41,752400.0,23.4822,23.4982,23.4662,23.4902,752400.0
2015-04-28 13:40:00,29.41,29.45,29.41,29.45,562800.0,23.4902,23.5221,23.4902,23.5221,562800.0
2015-04-28 13:50:00,29.45,29.46,29.43,29.43,361600.0,23.5221,23.5301,23.5062,23.5062,361600.0
2015-04-28 14:00:00,29.43,29.45,29.38,29.41,522800.0,23.5062,23.5221,23.4662,23.4902,522800.0
2015-04-28 14:10:00,29.4,29.45,29.4,29.43,343400.0,23.4822,23.5221,23.4822,23.5062,343400.0
2015-04-28 14:20:00,29.43,29.45,29.42,29.42,544200.0,23.5062,23.5221,23.4982,23.4982,544200.0
2015-04-28 14:30:00,29.43,29.48,29.42,29.47,356400.0,23.5062,23.5461,23.4982,23.5381,356400.0
2015-04-28 14:40:00,29.47,29.5,29.43,29.45,449400.0,23.5381,23.5621,23.5062,23.5221,449400.0
2015-04-28 14:50:00,29.45,29.46,29.43,29.46,383000.0,23.5221,23.5301,23.5062,23.5301,383000.0
2015-04-28 15:00:00,29.46,29.51,29.45,29.49,468600.0,23.5301,23.5701,23.5221,23.5541,468600.0
2015-04-28 15:10:00,29.5,29.52,29.48,29.49,314400.0,23.5621,23.578,23.5461,23.5541,314400.0
2015-04-28 15:20:00,29.5,29.51,29.49,29.51,626800.0,23.5621,23.5701,23.5541,23.5701,626800.0
2015-04-28 15:30:00,29.51,29.54,29.49,29.51,823400.0,23.5701,23.594,23.5541,23.5701,823400.0
2015-04-28 15:40:00,29.5,29.52,29.48,29.5,730400.0,23.5621,23.578,23.5461,23.5621,730400.0
2015-04-28 15:50:00,29.5,29.51,29.48,29.51,1763000.0,23.5621,23.5701,23.5461,23.5701,1763000.0
2015-04-29 09:30:00,29.39,29.49,29.36,29.4,647200.0,23.4742,23.5541,23.4502,23.4822,647200.0
2015-04-29 09:40:00,29.41,29.5,29.38,29.49,818800.0,23.4902,23.5621,23.4662,23.5541,818800.0
2015-04-29 09:50:00,29.49,29.51,29.43,29.44,883200.0,23.5541,23.5701,23.5062,23.5141,883200.0
2015-04-29 10:00:00,29.44,29.47,29.29,29.35,782000.0,23.5141,23.5381,23.3943,23.4423,782000.0
2015-04-29 10:10:00,29.35,29.38,29.27,29.31,571000.0,23.4423,23.4662,23.3784,23.4103,571000.0
2015-04-29 10:20:00,29.31,29.35,29.25,29.33,661000.0,23.4103,23.4423,23.3624,23.4263,661000.0
2015-04-29 10:30:00,29.32,29.41,29.3,29.4,493000.0,23.4183,23.4902,23.4023,23.4822,493000.0
2015-04-29 10:40:00,29.4,29.47,29.38,29.4,363000.0,23.4822,23.5381,23.4662,23.4822,363000.0
2015-04-29 10:50:00,29.4,29.41,29.34,29.35,306400.0,23.4822,23.4902,23.4343,23.4423,306400.0
2015-04-29 11:00:00,29.35,29.43,29.34,29.43,439000.0,23.4423,23.5062,23.4343,23.5062,439000.0
2015-04-29 11:10:00,29.43,29.43,29.36,29.38,541600.0,23.5062,23.5062,23.4502,23.4662,541600.0
2015-04-29 11:20:00,29.39,29.4,29.32,29.34,375200.0,23.4742,23.4822,23.4183,23.4343,375200.0
2015-04-29 11:30:00,29.34,29.34,29.27,29.33,371000.0,23.4343,23.4343,23.3784,23.4263,371000.0
2015-04-29 11:40:00,29.32,29.36,29.31,29.32,267200.0,23.4183,23.4502,23.4103,23.4183,267200.0
2015-04-29 11:50:00,29.32,29.38,29.32,29.36,176800.0,23.4183,23.4662,23.4183,23.4502,176800.0
2015-04-29 12:00:00,29.36,29.38,29.31,29.34,297000.0,23.4502,23.4662,23.4103,23.4343,297000.0
2015-04-29 12:10:00,29.34,29.34,29.27,29.28,379400.0,23.4343,23.4343,23.3784,23.3863,379400.0
2015-04-29 12:20:00,29.28,29.3,29.27,29.28,234000.0,23.3863,23.4023,23.3784,23.3863,234000.0
2015-04-29 12:30:00,29.28,29.29,29.25,29.25,264400.0,23.3863,23.3943,23.3624,23.3624,264400.0
2015-04-29 12:40:00,29.25,29.28,29.21,29.23,354400.0,23.3624,23.3863,23.3304,23.3464,354400.0
2015-04-29 12:50:00,29.22,29.24,29.2,29.23,514000.0,23.3384,23.3544,23.3225,23.3464,514000.0
2015-04-29 13:00:00,29.23,29.23,29.16,29.16,428000.0,23.3464,23.3464,23.2905,23.2905,428000.0
2015-04-29 13:10:00,29.16,29.2,29.14,29.16,891000.0,23.2905,23.3225,23.2745,23.2905,891000.0
2015-04-29 13:20:00,29.15,29.17,29.11,29.15,539000.0,23.2825,23.2985,23.2506,23.2825,539000.0
2015-04-29 13:30:00,29.15,29.19,29.11,29.18,280600.0,23.2825,23.3145,23.2506,23.3065,280600.0
2015-04-29 13:40:00,29.19,29.27,29.18,29.25,215400.0,23.3145,23.3784,23.3065,23.3624,215400.0
2015-04-29 13:50:00,29.25,29.28,29.23,29.27,723000.0,23.3624,23.3863,23.3464,23.3784,723000.0
2015-04-29 14:00:00,29.28,29.29,29.21,29.24,711400.0,23.3863,23.3943,23.3304,23.3544,711400.0
2015-04-29 14:10:00,29.24,29.28,29.17,29.26,595400.0,23.3544,23.3863,23.2985,23.3704,595400.0
2015-04-29 14:20:00,29.26,29.3,29.23,29.25,421600.0,23.3704,23.4023,23.3464,23.3624,421600.0
2015-04-29 14:30:00,29.25,29.29,29.24,29.25,822600.0,23.3624,23.3943,23.3544,23.3624,822600.0
2015-04-29 14:40:00,29.25,29.3,29.24,29.27,594600.0,23.3624,23.4023,23.3544,23.3784,594600.0
2015-04-29 14:50:00,29.27,29.28,29.24,29.24,352600.0,23.3784,23.3863,23.3544,23.3544,352600.0
2015-04-29 15:00:00,29.24,29.31,29.18,29.2,1572800.0,23.3544,23.4103,23.3065,23.3225,1572800.0
2015-04-29 15:10:00,29.2,29.23,29.16,29.21,655400.0,23.3225,23.3464,23.2905,23.3304,655400.0
2015-04-29 15:20:00,29.21,29.22,29.21,29.21,760600.0,23.3304,23.3384,23.3304,23.3304,760600.0
2015-04-29 15:30:00,29.21,29.26,29.21,29.25,1205200.0,23.3304,23.3704,23.3304,23.3624,1205200.0
2015-04-29 15:40:00,29.25,29.25,29.2,29.21,1001600.0,23.3624,23.3624,23.3225,23.3304,1001600.0
2015-04-29 15:50:00,29.21,29.21,29.16,29.18,3508600.0,23.3304,23.3304,23.2905,23.3065,3508600.0
2015-04-30 09:30:00,29.18,29.4,29.06,29.32,2002400.0,23.3065,23.4822,23.2106,23.4183,2002400.0
2015-04-30 09:40:00,29.32,29.48,29.3,29.42,1157800.0,23.4183,23.5461,23.4023,23.4982,1157800.0
2015-04-30 09:50:00,29.42,29.42,29.32,29.34,470000.0,23.4982,23.4982,23.4183,23.4343,470000.0
2015-04-30 10:00:00,29.33,29.37,29.3,29.36,737600.0,23.4263,23.4582,23.4023,23.4502,737600.0
2015-04-30 10:10:00,29.36,29.39,29.26,29.26,595000.0,23.4502,23.4742,23.3704,23.3704,595000.0
2015-04-30 10:20:00,29.26,29.28,29.15,29.16,954400.0,23.3704,23.3863,23.2825,23.2905,954400.0
2015-04-30 10:30:00,29.15,29.21,29.08,29.11,1347200.0,23.2825,23.3304,23.2266,23.2506,1347200.0
2015-04-30 10:40:00,29.11,29.13,29.06,29.07,989000.0,23.2506,23.2665,23.2106,23.2186,989000.0
2015-04-30 10:50:00,29.07,29.17,29.07,29.15,662600.0,23.2186,23.2985,23.2186,23.2825,662600.0
2015-04-30 11:00:00,29.14,29.2,29.12,29.18,581800.0,23.2745,23.3225,23.2586,23.3065,581800.0
2015-04-30 11:10:00,29.18,29.19,29.14,29.18,566600.0,23.3065,23.3145,23.2745,23.3065,566600.0
2015-04-30 11:20:00,29.18,29.2,29.17,29.19,375800.0,23.3065,23.3225,23.2985,23.3145,375800.0
2015-04-30 11:30:00,29.2,29.25,29.18,29.21,899000.0,23.3225,23.3624,23.3065,23.3304,899000.0
2015-04-30 11:40:00,29.21,29.22,29.18,29.21,361000.0,23.3304,23.3384,23.3065,23.3304,361000.0
2015-04-30 11:50:00,29.21,29.21,29.1,29.11,791800.0,23.3304,23.3304,23.2426,23.2506,791800.0
2015-04-30 12:00:00,29.11,29.13,29.07,29.09,351800.0,23.2506,23.2665,23.2186,23.2346,351800.0
2015-04-30 12:10:00,29.08,29.09,29.03,29.03,993400.0,23.2266,23.2346,23.1867,23.1867,993400.0
2015-04-30 12:20:00,29.03,29.04,29.0,29.03,549800.0,23.1867,23.1947,23.1627,23.1867,549800.0
2015-04-30 12:30:00,29.03,29.03,28.96,28.96,538200.0,23.1867,23.1867,23.1308,23.1308,538200.0
2015-04-30 12:40:00,28.96,28.98,28.93,28.98,638000.0,23.1308,23.1467,23.1068,23.1467,638000.0
2015-04-30 12:50:00,28.98,29.0,28.92,29.0,492000.0,23.1467,23.1627,23.0988,23.1627,492000.0
2015-04-30 13:00:00,29.0,29.04,28.98,29.02,617400.0,23.1627,23.1947,23.1467,23.1787,617400.0
2015-04-30 13:10:00,29.02,29.02,28.98,29.02,305800.0,23.1787,23.1787,23.1467,23.1787,305800.0
2015-04-30 13:20:00,29.02,29.02,28.98,28.99,164600.0,23.1787,23.1787,23.1467,23.1547,164600.0
2015-04-30 13:30:00,28.99,29.0,28.98,28.99,221600.0,23.1547,23.1627,23.1467,23.1547,221600.0
2015-04-30 13:40:00,28.99,29.03,28.97,28.97,542600.0,23.1547,23.1867,23.1387,23.1387,542600.0
2015-04-30 13:50:00,28.97,29.02,28.96,29.0,382400.0,23.1387,23.1787,23.1308,23.1627,382400.0
2015-04-30 14:00:00,29.0,29.01,28.96,28.98,748000.0,23.1627,23.1707,23.1308,23.1467,748000.0
2015-04-30 14:10:00,28.98,29.02,28.98,29.0,348400.0,23.1467,23.1787,23.1467,23.1627,348400.0
2015-04-30 14:20:00,29.0,29.02,28.91,28.95,574600.0,23.1627,23.1787,23.0908,23.1228,574600.0
2015-04-30 14:30:00,28.95,28.95,28.85,28.94,881600.0,23.1228,23.1228,23.0429,23.1148,881600.0
2015-04-30 14:40:00,28.94,28.96,28.85,28.85,1046000.0,23.1148,23.1308,23.0429,23.0429,1046000.0
2015-04-30 14:50:00,28.85,28.85,28.76,28.78,1214600.0,23.0429,23.0429,22.971,22.987,1214600.0
2015-04-30 15:00:00,28.77,28.79,28.7,28.71,1117200.0,22.979,22.995,22.9231,22.9311,1117200.0
2015-04-30 15:10:00,28.71,28.79,28.66,28.77,3069600.0,22.9311,22.995,22.8911,22.979,3069600.0
2015-04-30 15:20:00,28.77,28.79,28.67,28.68,2505400.0,22.979,22.995,22.8991,22.9071,2505400.0
2015-04-30 15:30:00,28.68,28.86,28.68,28.84,1865200.0,22.9071,23.0509,22.9071,23.0349,1865200.0
2015-04-30 15:40:00,28.83,28.91,28.81,28.88,2550000.0,23.0269,23.0908,23.011,23.0669,2550000.0
2015-04-30 15:50:00,28.88,28.9,28.77,28.89,5237600.0,23.0669,23.0828,22.979,23.0748,5237600.0
2015-05-01 09:30:00,28.9,29.05,28.66,28.74,1444600.0,23.0828,23.2026,22.8911,22.955,1444600.0
2015-05-01 09:40:00,28.75,28.91,28.73,28.9,932600.0,22.963,23.0908,22.9471,23.0828,932600.0
2015-05-01 09:50:00,28.9,29.03,28.86,28.99,1305000.0,23.0828,23.1867,23.0509,23.1547,1305000.0
2015-05-01 10:00:00,28.99,29.08,28.98,29.02,920200.0,23.1547,23.2266,23.1467,23.1787,920200.0
2015-05-01 10:10:00,29.02,29.05,28.99,29.02,868600.0,23.1787,23.2026,23.1547,23.1787,868600.0
2015-05-01 10:20:00,29.02,29.03,28.95,29.03,1527200.0,23.1787,23.1867,23.1228,23.1867,1527200.0
2015-05-01 10:30:00,29.03,29.04,28.96,28.97,390000.0,23.1867,23.1947,23.1308,23.1387,390000.0
2015-05-01 10:40:00,28.97,28.98,28.92,28.92,568400.0,23.1387,23.1467,23.0988,23.0988,568400.0
2015-05-01 10:50:00,28.92,28.95,28.88,28.93,361800.0,23.0988,23.1228,23.0669,23.1068,361800.0
2015-05-01 11:00:00,28.93,28.97,28.93,28.94,335800.0,23.1068,23.1387,23.1068,23.1148,335800.0
2015-05-01 11:10:00,28.94,28.96,28.91,28.94,322400.0,23.1148,23.1308,23.0908,23.1148,322400.0
2015-05-01 11:20:00,28.94,29.0,28.93,28.99,384200.0,23.1148,23.1627,23.1068,23.1547,384200.0
2015-05-01 11:30:00,28.99,29.02,28.99,28.99,437600.0,23.1547,23.1787,23.1547,23.1547,437600.0
2015-05-01 11:40:00,29.0,29.02,28.95,28.97,600600.0,23.1627,23.1787,23.1228,23.1387,600600.0
2015-05-01 11:50:00,28.96,29.05,28.95,29.05,269200.0,23.1308,23.2026,23.1228,23.2026,269200.0
2015-05-01 12:00:00,29.05,29.05,28.99,29.0,461600.0,23.2026,23.2026,23.1547,23.1627,461600.0
2015-05-01 12:10:00,29.0,29.04,28.98,29.03,438600.0,23.1627,23.1947,23.1467,23.1867,438600.0
2015-05-01 12:20:00,29.03,29.07,29.02,29.07,367000.0,23.1867,23.2186,23.1787,23.2186,367000.0
2015-05-01 12:30:00,29.07,29.1,29.06,29.09,496800.0,23.2186,23.2426,23.2106,23.2346,496800.0
2015-05-01 12:40:00,29.09,29.1,29.06,29.06,344600.0,23.2346,23.2426,23.2106,23.2106,344600.0
2015-05-01 12:50:00,29.06,29.07,29.04,29.06,247400.0,23.2106,23.2186,23.1947,23.2106,247400.0
2015-05-01 13:00:00,29.06,29.06,29.0,29.0,383800.0,23.2106,23.2106,23.1627,23.1627,383800.0
2015-05-01 13:10:00,29.0,29.05,29.0,29.05,172200.0,23.1627,23.2026,23.1627,23.2026,172200.0
2015-05-01 13:20:00,29.05,29.05,29.0,29.03,493400.0,23.2026,23.2026,23.1627,23.1867,493400.0
2015-05-01 13:30:00,29.03,29.03,29.01,29.02,361800.0,23.1867,23.1867,23.1707,23.1787,361800.0
2015-05-01 13:40:00,29.02,29.05,29.0,29.05,379400.0,23.1787,23.2026,23.1627,23.2026,379400.0
2015-05-01 13:50:00,29.05,29.16,29.05,29.15,918800.0,23.2026,23.2905,23.2026,23.2825,918800.0
2015-05-01 14:00:00,29.15,29.18,29.14,29.14,584000.0,23.2825,23.3065,23.2745,23.2745,584000.0
2015-05-01 14:10:00,29.14,29.18,29.14,29.15,512400.0,23.2745,23.3065,23.2745,23.2825,512400.0
2015-05-01 14:20:00,29.15,29.16,29.13,29.16,568400.0,23.2825,23.2905,23.2665,23.2905,568400.0
2015-05-01 14:30:00,29.16,29.21,29.14,29.17,600600.0,23.2905,23.3304,23.2745,23.2985,600600.0
2015-05-01 14:40:00,29.17,29.22,29.17,29.2,904000.0,23.2985,23.3384,23.2985,23.3225,904000.0
2015-05-01 14:50:00,29.2,29.2,29.14,29.15,406200.0,23.3225,23.3225,23.2745,23.2825,406200.0
2015-05-01 15:00:00,29.15,29.18,29.14,29.18,478200.0,23.2825,23.3065,23.2745,23.3065,478200.0
2015-05-01 15:10:00,29.18,29.22,29.16,29.22,820600.0,23.3065,23.3384,23.2905,23.3384,820600.0
2015-05-01 15:20:00,29.21,29.23,29.17,29.18,708200.0,23.3304,23.3464,23.2985,23.3065,708200.0
2015-05-01 15:30:00,29.18,29.21,29.18,29.2,975000.0,23.3065,23.3304,23.3065,23.3225,975000.0
2015-05-01 15:40:00,29.2,29.21,29.16,29.18,1224400.0,23.3225,23.3304,23.2905,23.3065,1224400.0
2015-05-01 15:50:00,29.18,29.25,29.18,29.19,2924000.0,23.3065,23.3624,23.3065,23.3145,2924000.0
2015-05-04 09:30:00,30.03,30.05,29.47,29.52,2984000.0,23.9854,24.0014,23.5381,23.578,2984000.0
2015-05-04 09:40:00,29.52,29.57,29.4,29.47,1813600.0,23.578,23.618,23.4822,23.5381,1813600.0
2015-05-04 09:50:00,29.47,29.68,29.45,29.63,1708400.0,23.5381,23.7058,23.5221,23.6659,1708400.0
2015-05-04 10:00:00,29.63,29.75,29.56,29.58,2087200.0,23.6659,23.7617,23.61,23.626,2087200.0
2015-05-04 10:10:00,29.58,29.7,29.58,29.65,1167000.0,23.626,23.7218,23.626,23.6819,1167000.0
2015-05-04 10:20:00,29.65,29.68,29.6,29.62,1069000.0,23.6819,23.7058,23.6419,23.6579,1069000.0
2015-05-04 10:30:00,29.62,29.62,29.5,29.52,1627600.0,23.6579,23.6579,23.5621,23.578,1627600.0
2015-05-04 10:40:00,29.52,29.59,29.5,29.54,1317000.0,23.578,23.6339,23.5621,23.594,1317000.0
2015-05-04 10:50:00,29.54,29.58,29.53,29.56,994200.0,23.594,23.626,23.586,23.61,994200.0
2015-05-04 11:00:00,29.56,29.57,29.53,29.55,949600.0,23.61,23.618,23.586,23.602,949600.0
2015-05-04 11:10:00,29.56,29.59,29.52,29.53,730800.0,23.61,23.6339,23.578,23.586,730800.0
2015-05-04 11:20:00,29.53,29.56,29.42,29.43,795800.0,23.586,23.61,23.4982,23.5062,795800.0
2015-05-04 11:30:00,29.43,29.43,29.38,29.42,1169800.0,23.5062,23.5062,23.4662,23.4982,1169800.0
2015-05-04 11:40:00,29.42,29.43,29.35,29.36,727200.0,23.4982,23.5062,23.4423,23.4502,727200.0
2015-05-04 11:50:00,29.36,29.48,29.36,29.47,864200.0,23.4502,23.5461,23.4502,23.5381,864200.0
2015-05-04 12:00:00,29.47,29.48,29.43,29.48,516200.0,23.5381,23.5461,23.5062,23.5461,516200.0
2015-05-04 12:10:00,29.48,29.5,29.47,29.49,751800.0,23.5461,23.5621,23.5381,23.5541,751800.0
2015-05-04 12:20:00,29.49,29.5,29.47,29.5,682800.0,23.5541,23.5621,23.5381,23.5621,682800.0
2015-05-04 12:30:00,29.5,29.55,29.47,29.48,584800.0,23.5621,23.602,23.5381,23.5461,584800.0
2015-05-04 12:40:00,29.48,29.49,29.38,29.39,555200.0,23.5461,23.5541,23.4662,23.4742,555200.0
2015-05-04 12:50:00,29.39,29.43,29.35,29.37,697400.0,23.4742,23.5062,23.4423,23.4582,697400.0
2015-05-04 13:00:00,29.38,29.4,29.32,29.33,562200.0,23.4662,23.4822,23.4183,23.4263,562200.0
2015-05-04 13:10:00,29.33,29.44,29.33,29.39,654200.0,23.4263,23.5141,23.4263,23.4742,654200.0
2015-05-04 13:20:00,29.4,29.42,29.34,29.39,522800.0,23.4822,23.4982,23.4343,23.4742,522800.0
2015-05-04 13:30:00,29.38,29.39,29.32,29.36,791000.0,23.4662,23.4742,23.4183,23.4502,791000.0
2015-05-04 13:40:00,29.36,29.43,29.36,29.41,497400.0,23.4502,23.5062,23.4502,23.4902,497400.0
2015-05-04 13:50:00,29.42,29.46,29.39,29.46,574200.0,23.4982,23.5301,23.4742,23.5301,574200.0
2015-05-04 14:00:00,29.46,29.48,29.4,29.48,633200.0,23.5301,23.5461,23.4822,23.5461,633200.0
2015-05-04 14:10:00,29.48,29.48,29.41,29.44,659200.0,23.5461,23.5461,23.4902,23.5141,659200.0
2015-05-04 14:20:00,29.45,29.45,29.41,29.43,427000.0,23.5221,23.5221,23.4902,23.5062,427000.0
2015-05-04 14:30:00,29.43,29.44,29.42,29.44,349800.0,23.5062,23.5141,23.4982,23.5141,349800.0
2015-05-04 14:40:00,29.44,29.44,29.38,29.38,601200.0,23.5141,23.5141,23.4662,23.4662,601200.0
2015-05-04 14:50:00,29.38,29.45,29.38,29.41,809400.0,23.4662,23.5221,23.4662,23.4902,809400.0
2015-05-04 15:00:00,29.42,29.43,29.39,29.4,695400.0,23.4982,23.5062,23.4742,23.4822,695400.0
2015-05-04 15:10:00,29.4,29.42,29.39,29.41,493800.0,23.4822,23.4982,23.4742,23.4902,493800.0
2015-05-04 15:20:00,29.41,29.44,29.41,29.41,579600.0,23.4902,23.5141,23.4902,23.4902,579600.0
2015-05-04 15:30:00,29.41,29.41,29.35,29.35,809400.0,23.4902,23.4902,23.4423,23.4423,809400.0
2015-05-04 15:40:00,29.35,29.39,29.33,29.34,1174800.0,23.4423,23.4742,23.4263,23.4343,1174800.0
2015-05-04 15:50:00,29.34,29.41,29.34,29.39,2577400.0,23.4343,23.4902,23.4343,23.4742,2577400.0
2015-05-05 09:30:00,29.41,29.52,29.38,29.44,858400.0,23.4902,23.578,23.4662,23.5141,858400.0
2015-05-05 09:40:00,29.43,29.52,29.38,29.42,1401800.0,23.5062,23.578,23.4662,23.4982,1401800.0
2015-05-05 09:50:00,29.42,29.43,29.35,29.36,1006600.0,23.4982,23.5062,23.4423,23.4502,1006600.0
2015-05-05 10:00:00,29.36,29.39,29.33,29.38,881400.0,23.4502,23.4742,23.4263,23.4662,881400.0
2015-05-05 10:10:00,29.38,29.41,29.34,29.38,988200.0,23.4662,23.4902,23.4343,23.4662,988200.0
2015-05-05 10:20:00,29.37,29.46,29.36,29.36,1061400.0,23.4582,23.5301,23.4502,23.4502,1061400.0
2015-05-05 10:30:00,29.36,29.43,29.36,29.38,907600.0,23.4502,23.5062,23.4502,23.4662,907600.0
2015-05-05 10:40:00,29.37,29.39,29.27,29.36,470800.0,23.4582,23.4742,23.3784,23.4502,470800.0
2015-05-05 10:50:00,29.36,29.39,29.35,29.38,448400.0,23.4502,23.4742,23.4423,23.4662,448400.0
2015-05-05 11:00:00,29.38,29.38,29.23,29.23,1091000.0,23.4662,23.4662,23.3464,23.3464,1091000.0
2015-05-05 11:10:00,29.23,29.25,29.18,29.19,1144600.0,23.3464,23.3624,23.3065,23.3145,1144600.0
2015-05-05 11:20:00,29.2,29.2,29.12,29.14,699800.0,23.3225,23.3225,23.2586,23.2745,699800.0
2015-05-05 11:30:00,29.14,29.18,29.1,29.18,554600.0,23.2745,23.3065,23.2426,23.3065,554600.0
2015-05-05 11:40:00,29.18,29.24,29.18,29.24,333200.0,23.3065,23.3544,23.3065,23.3544,333200.0
2015-05-05 11:50:00,29.24,29.24,29.17,29.23,342400.0,23.3544,23.3544,23.2985,23.3464,342400.0
2015-05-05 12:00:00,29.23,29.3,29.23,29.28,277000.0,23.3464,23.4023,23.3464,23.3863,277000.0
2015-05-05 12:10:00,29.28,29.29,29.22,29.25,268200.0,23.3863,23.3943,23.3384,23.3624,268200.0
2015-05-05 12:20:00,29.25,29.27,29.2,29.22,282800.0,23.3624,23.3784,23.3225,23.3384,282800.0
2015-05-05 12:30:00,29.21,29.27,29.18,29.25,295800.0,23.3304,23.3784,23.3065,23.3624,295800.0
2015-05-05 12:40:00,29.25,29.27,29.17,29.24,475400.0,23.3624,23.3784,23.2985,23.3544,475400.0
2015-05-05 12:50:00,29.24,29.24,29.2,29.23,267400.0,23.3544,23.3544,23.3225,23.3464,267400.0
2015-05-05 13:00:00,29.23,29.26,29.2,29.23,377200.0,23.3464,23.3704,23.3225,23.3464,377200.0
2015-05-05 13:10:00,29.22,29.25,29.17,29.18,442800.0,23.3384,23.3624,23.2985,23.3065,442800.0
2015-05-05 13:20:00,29.18,29.18,29.11,29.17,405200.0,23.3065,23.3065,23.2506,23.2985,405200.0
2015-05-05 13:30:00,29.17,29.23,29.17,29.21,314200.0,23.2985,23.3464,23.2985,23.3304,314200.0
2015-05-05 13:40:00,29.2,29.22,29.17,29.19,315000.0,23.3225,23.3384,23.2985,23.3145,315000.0
2015-05-05 13:50:00,29.19,29.21,29.14,29.18,306400.0,23.3145,23.3304,23.2745,23.3065,306400.0
2015-05-05 14:00:00,29.18,29.18,29.11,29.18,354200.0,23.3065,23.3065,23.2506,23.3065,354200.0
2015-05-05 14:10:00,29.18,29.2,29.14,29.16,289400.0,23.3065,23.3225,23.2745,23.2905,289400.0
2015-05-05 14:20:00,29.16,29.18,29.1,29.11,379400.0,23.2905,23.3065,23.2426,23.2506,379400.0
2015-05-05 14:30:00,29.11,29.18,29.11,29.16,305200.0,23.2506,23.3065,23.2506,23.2905,305200.0
2015-05-05 14:40:00,29.16,29.16,29.07,29.08,669000.0,23.2905,23.2905,23.2186,23.2266,669000.0
2015-05-05 14:50:00,29.09,29.11,29.04,29.06,930400.0,23.2346,23.2506,23.1947,23.2106,930400.0
2015-05-05 15:00:00,29.05,29.08,29.04,29.04,861800.0,23.2026,23.2266,23.1947,23.1947,861800.0
2015-05-05 15:10:00,29.04,29.09,29.04,29.06,634600.0,23.1947,23.2346,23.1947,23.2106,634600.0
2015-05-05 15:20:00,29.06,29.16,29.05,29.13,534600.0,23.2106,23.2905,23.2026,23.2665,534600.0
2015-05-05 15:30:00,29.13,29.15,29.1,29.1,902200.0,23.2665,23.2825,23.2426,23.2426,902200.0
2015-05-05 15:40:00,29.1,29.11,28.99,29.0,1050600.0,23.2426,23.2506,23.1547,23.1627,1050600.0
2015-05-05 15:50:00,29.0,29.01,28.96,28.99,2168200.0,23.1627,23.1707,23.1308,23.1547,2168200.0
2015-05-06 09:30:00,29.05,29.15,28.93,29.1,1090200.0,23.2026,23.2825,23.1068,23.2426,1090200.0
2015-05-06 09:40:00,29.1,29.11,28.9,28.92,886800.0,23.2426,23.2506,23.0828,23.0988,886800.0
2015-05-06 09:50:00,28.92,28.93,28.84,28.89,729600.0,23.0988,23.1068,23.0349,23.0748,729600.0
2015-05-06 10:00:00,28.89,28.96,28.79,28.81,767600.0,23.0748,23.1308,22.995,23.011,767600.0
2015-05-06 10:10:00,28.81,28.81,28.74,28.74,1224000.0,23.011,23.011,22.955,22.955,1224000.0
2015-05-06 10:20:00,28.74,28.82,28.74,28.82,1349000.0,22.955,23.0189,22.955,23.0189,1349000.0
2015-05-06 10:30:00,28.82,28.83,28.76,28.8,484000.0,23.0189,23.0269,22.971,23.003,484000.0
2015-05-06 10:40:00,28.8,28.86,28.79,28.85,878600.0,23.003,23.0509,22.995,23.0429,878600.0
2015-05-06 10:50:00,28.84,28.96,28.84,28.95,1194800.0,23.0349,23.1308,23.0349,23.1228,1194800.0
2015-05-06 11:00:00,28.96,29.02,28.93,28.94,715000.0,23.1308,23.1787,23.1068,23.1148,715000.0
2015-05-06 11:10:00,28.94,28.95,28.86,28.89,599600.0,23.1148,23.1228,23.0509,23.0748,599600.0
2015-05-06 11:20:00,28.89,28.93,28.86,28.93,601000.0,23.0748,23.1068,23.0509,23.1068,601000.0
2015-05-06 11:30:00,28.93,28.95,28.88,28.92,461000.0,23.1068,23.1228,23.0669,23.0988,461000.0
2015-05-06 11:40:00,28.92,28.96,28.91,28.92,476800.0,23.0988,23.1308,23.0908,23.0988,476800.0
2015-05-06 11:50:00,28.93,28.98,28.91,28.97,395600.0,23.1068,23.1467,23.0908,23.1387,395600.0
2015-05-06 12:00:00,28.97,28.98,28.86,28.89,595000.0,23.1387,23.1467,23.0509,23.0748,595000.0
2015-05-06 12:10:00,28.9,28.93,28.89,28.91,389000.0,23.0828,23.1068,23.0748,23.0908,389000.0
2015-05-06 12:20:00,28.91,28.93,28.9,28.9,349800.0,23.0908,23.1068,23.0828,23.0828,349800.0
2015-05-06 12:30:00,28.9,28.93,28.87,28.91,257600.0,23.0828,23.1068,23.0589,23.0908,257600.0
2015-05-06 12:40:00,28.91,28.93,28.85,28.92,466200.0,23.0908,23.1068,23.0429,23.0988,466200.0
2015-05-06 12:50:00,28.92,28.93,28.82,28.84,276800.0,23.0988,23.1068,23.0189,23.0349,276800.0
2015-05-06 13:00:00,28.85,28.88,28.83,28.84,320800.0,23.0429,23.0669,23.0269,23.0349,320800.0
2015-05-06 13:10:00,28.85,28.89,28.84,28.89,363400.0,23.0429,23.0748,23.0349,23.0748,363400.0
2015-05-06 13:20:00,28.89,28.92,28.86,28.87,352400.0,23.0748,23.0988,23.0509,23.0589,352400.0
2015-05-06 13:30:00,28.86,28.86,28.75,28.8,566200.0,23.0509,23.0509,22.963,23.003,566200.0
2015-05-06 13:40:00,28.8,28.84,28.75,28.77,474000.0,23.003,23.0349,22.963,22.979,474000.0
2015-05-06 13:50:00,28.77,28.77,28.72,28.75,593400.0,22.979,22.979,22.9391,22.963,593400.0
2015-05-06 14:00:00,28.75,28.78,28.73,28.77,475400.0,22.963,22.987,22.9471,22.979,475400.0
2015-05-06 14:10:00,28.78,28.78,28.74,28.78,373400.0,22.987,22.987,22.955,22.987,373400.0
2015-05-06 14:20:00,28.78,28.79,28.72,28.74,390400.0,22.987,22.995,22.9391,22.955,390400.0
2015-05-06 14:30:00,28.74,28.76,28.67,28.71,1317600.0,22.955,22.971,22.8991,22.9311,1317600.0
2015-05-06 14:40:00,28.71,28.71,28.66,28.7,623200.0,22.9311,22.9311,22.8911,22.9231,623200.0
2015-05-06 14:50:00,28.7,28.75,28.7,28.74,742600.0,22.9231,22.963,22.9231,22.955,742600.0
2015-05-06 15:00:00,28.74,28.77,28.7,28.73,577000.0,22.955,22.979,22.9231,22.9471,577000.0
2015-05-06 15:10:00,28.73,28.74,28.69,28.72,519200.0,22.9471,22.955,22.9151,22.9391,519200.0
2015-05-06 15:20:00,28.72,28.8,28.71,28.8,1071400.0,22.9391,23.003,22.9311,23.003,1071400.0
2015-05-06 15:30:00,28.8,28.81,28.76,28.79,974800.0,23.003,23.011,22.971,22.995,974800.0
2015-05-06 15:40:00,28.78,28.81,28.75,28.79,793800.0,22.987,23.011,22.963,22.995,793800.0
2015-05-06 15:50:00,28.78,28.84,28.76,28.84,1840800.0,22.987,23.0349,22.971,23.0349,1840800.0
2015-05-07 09:30:00,28.75,28.83,28.68,28.81,1051200.0,22.963,23.0269,22.9071,23.011,1051200.0
2015-05-07 09:40:00,28.81,28.93,28.79,28.88,1676000.0,23.011,23.1068,22.995,23.0669,1676000.0
2015-05-07 09:50:00,28.89,28.93,28.84,28.89,698600.0,23.0748,23.1068,23.0349,23.0748,698600.0
2015-05-07 10:00:00,28.89,29.0,28.86,28.97,876400.0,23.0748,23.1627,23.0509,23.1387,876400.0
2015-05-07 10:10:00,28.96,28.97,28.9,28.93,517800.0,23.1308,23.1387,23.0828,23.1068,517800.0
2015-05-07 10:20:00,28.93,28.94,28.86,28.88,494000.0,23.1068,23.1148,23.0509,23.0669,494000.0
2015-05-07 10:30:00,28.88,28.94,28.85,28.93,497600.0,23.0669,23.1148,23.0429,23.1068,497600.0
2015-05-07 10:40:00,28.93,29.03,28.93,29.03,668400.0,23.1068,23.1867,23.1068,23.1867,668400.0
2015-05-07 10:50:00,29.03,29.07,29.0,29.05,749800.0,23.1867,23.2186,23.1627,23.2026,749800.0
2015-05-07 11:00:00,29.05,29.05,29.0,29.01,374400.0,23.2026,23.2026,23.1627,23.1707,374400.0
2015-05-07 11:10:00,29.01,29.07,29.0,29.06,524200.0,23.1707,23.2186,23.1627,23.2106,524200.0
2015-05-07 11:20:00,29.06,29.1,29.04,29.1,358000.0,23.2106,23.2426,23.1947,23.2426,358000.0
2015-05-07 11:30:00,29.1,29.11,29.06,29.08,419800.0,23.2426,23.2506,23.2106,23.2266,419800.0
2015-05-07 11:40:00,29.08,29.1,29.04,29.08,604000.0,23.2266,23.2426,23.1947,23.2266,604000.0
2015-05-07 11:50:00,29.08,29.08,29.04,29.05,430400.0,23.2266,23.2266,23.1947,23.2026,430400.0
2015-05-07 12:00:00,29.04,29.05,28.99,28.99,283000.0,23.1947,23.2026,23.1547,23.1547,283000.0
2015-05-07 12:10:00,29.0,29.02,28.98,29.0,508800.0,23.1627,23.1787,23.1467,23.1627,508800.0
2015-05-07 12:20:00,29.0,29.01,28.97,28.97,339000.0,23.1627,23.1707,23.1387,23.1387,339000.0
2015-05-07 12:30:00,28.97,28.99,28.94,28.95,870000.0,23.1387,23.1547,23.1148,23.1228,870000.0
2015-05-07 12:40:00,28.95,28.96,28.91,28.93,535000.0,23.1228,23.1308,23.0908,23.1068,535000.0
2015-05-07 12:50:00,28.93,28.93,28.91,28.93,381600.0,23.1068,23.1068,23.0908,23.1068,381600.0
2015-05-07 13:00:00,28.93,28.95,28.9,28.9,445000.0,23.1068,23.1228,23.0828,23.0828,445000.0
2015-05-07 13:10:00,28.9,28.92,28.88,28.9,359800.0,23.0828,23.0988,23.0669,23.0828,359800.0
2015-05-07 13:20:00,28.9,28.93,28.88,28.93,397400.0,23.0828,23.1068,23.0669,23.1068,397400.0
2015-05-07 13:30:00,28.93,29.01,28.92,29.01,303400.0,23.1068,23.1707,23.0988,23.1707,303400.0
2015-05-07 13:40:00,29.01,29.03,28.98,29.0,238200.0,23.1707,23.1867,23.1467,23.1627,238200.0
2015-05-07 13:50:00,29.0,29.02,28.97,28.98,235800.0,23.1627,23.1787,23.1387,23.1467,235800.0
2015-05-07 14:00:00,28.98,29.04,28.98,29.0,236400.0,23.1467,23.1947,23.1467,23.1627,236400.0
2015-05-07 14:10:00,29.0,29.04,29.0,29.02,313000.0,23.1627,23.1947,23.1627,23.1787,313000.0
2015-05-07 14:20:00,29.02,29.06,29.01,29.05,322800.0,23.1787,23.2106,23.1707,23.2026,322800.0
2015-05-07 14:30:00,29.05,29.05,28.99,29.0,387400.0,23.2026,23.2026,23.1547,23.1627,387400.0
2015-05-07 14:40:00,29.0,29.03,28.99,28.99,295600.0,23.1627,23.1867,23.1547,23.1547,295600.0
2015-05-07 14:50:00,29.0,29.01,28.98,28.99,300600.0,23.1627,23.1707,23.1467,23.1547,300600.0
2015-05-07 15:00:00,28.99,29.02,28.98,29.0,360400.0,23.1547,23.1787,23.1467,23.1627,360400.0
2015-05-07 15:10:00,29.0,29.01,28.93,28.95,522000.0,23.1627,23.1707,23.1068,23.1228,522000.0
2015-05-07 15:20:00,28.95,28.97,28.93,28.97,495200.0,23.1228,23.1387,23.1068,23.1387,495200.0
2015-05-07 15:30:00,28.96,28.97,28.95,28.97,438800.0,23.1308,23.1387,23.1228,23.1387,438800.0
2015-05-07 15:40:00,28.97,28.99,28.92,28.97,884400.0,23.1387,23.1547,23.0988,23.1387,884400.0
2015-05-07 15:50:00,28.98,29.0,28.95,28.97,1421200.0,23.1467,23.1627,23.1228,23.1387,1421200.0
2015-05-08 09:30:00,29.24,29.38,29.2,29.23,1186000.0,23.3544,23.4662,23.3225,23.3464,1186000.0
2015-05-08 09:40:00,29.22,29.28,29.17,29.24,1326600.0,23.3384,23.3863,23.2985,23.3544,1326600.0
2015-05-08 09:50:00,29.24,29.26,29.18,29.21,764400.0,23.3544,23.3704,23.3065,23.3304,764400.0
2015-05-08 10:00:00,29.21,29.25,29.2,29.23,777400.0,23.3304,23.3624,23.3225,23.3464,777400.0
2015-05-08 10:10:00,29.23,29.27,29.17,29.19,497400.0,23.3464,23.3784,23.2985,23.3145,497400.0
2015-05-08 10:20:00,29.19,29.21,29.16,29.18,371800.0,23.3145,23.3304,23.2905,23.3065,371800.0
2015-05-08 10:30:00,29.18,29.19,29.15,29.16,348000.0,23.3065,23.3145,23.2825,23.2905,348000.0
2015-05-08 10:40:00,29.16,29.17,29.13,29.15,339400.0,23.2905,23.2985,23.2665,23.2825,339400.0
2015-05-08 10:50:00,29.15,29.16,29.12,29.15,299400.0,23.2825,23.2905,23.2586,23.2825,299400.0
2015-05-08 11:00:00,29.15,29.15,29.08,29.1,447600.0,23.2825,23.2825,23.2266,23.2426,447600.0
2015-05-08 11:10:00,29.1,29.15,29.09,29.13,561800.0,23.2426,23.2825,23.2346,23.2665,561800.0
2015-05-08 11:20:00,29.14,29.15,29.12,29.13,374200.0,23.2745,23.2825,23.2586,23.2665,374200.0
2015-05-08 11:30:00,29.13,29.16,29.13,29.15,345200.0,23.2665,23.2905,23.2665,23.2825,345200.0
2015-05-08 11:40:00,29.15,29.18,29.14,29.18,357800.0,23.2825,23.3065,23.2745,23.3065,357800.0
2015-05-08 11:50:00,29.17,29.18,29.15,29.17,392400.0,23.2985,23.3065,23.2825,23.2985,392400.0
2015-05-08 12:00:00,29.16,29.17,29.12,29.14,272400.0,23.2905,23.2985,23.2586,23.2745,272400.0
2015-05-08 12:10:00,29.14,29.16,29.11,29.15,203200.0,23.2745,23.2905,23.2506,23.2825,203200.0
2015-05-08 12:20:00,29.15,29.17,29.14,29.15,223200.0,23.2825,23.2985,23.2745,23.2825,223200.0
2015-05-08 12:30:00,29.15,29.18,29.14,29.16,291200.0,23.2825,23.3065,23.2745,23.2905,291200.0
2015-05-08 12:40:00,29.16,29.17,29.14,29.16,320000.0,23.2905,23.2985,23.2745,23.2905,320000.0
2015-05-08 12:50:00,29.16,29.2,29.16,29.2,208200.0,23.2905,23.3225,23.2905,23.3225,208200.0
2015-05-08 13:00:00,29.2,29.23,29.19,29.21,249200.0,23.3225,23.3464,23.3145,23.3304,249200.0
2015-05-08 13:10:00,29.21,29.23,29.2,29.21,211000.0,23.3304,23.3464,23.3225,23.3304,211000.0
2015-05-08 13:20:00,29.22,29.23,29.18,29.19,241600.0,23.3384,23.3464,23.3065,23.3145,241600.0
2015-05-08 13:30:00,29.19,29.23,29.18,29.19,342200.0,23.3145,23.3464,23.3065,23.3145,342200.0
2015-05-08 13:40:00,29.2,29.2,29.17,29.19,354400.0,23.3225,23.3225,23.2985,23.3145,354400.0
2015-05-08 13:50:00,29.2,29.21,29.18,29.18,291200.0,23.3225,23.3304,23.3065,23.3065,291200.0
2015-05-08 14:00:00,29.18,29.23,29.18,29.22,714600.0,23.3065,23.3464,23.3065,23.3384,714600.0
2015-05-08 14:10:00,29.22,29.25,29.21,29.21,682800.0,23.3384,23.3624,23.3304,23.3304,682800.0
2015-05-08 14:20:00,29.2,29.24,29.2,29.23,443400.0,23.3225,23.3544,23.3225,23.3464,443400.0
2015-05-08 14:30:00,29.23,29.25,29.2,29.22,394400.0,23.3464,23.3624,23.3225,23.3384,394400.0
2015-05-08 14:40:00,29.22,29.24,29.2,29.22,302000.0,23.3384,23.3544,23.3225,23.3384,302000.0
2015-05-08 14:50:00,29.22,29.23,29.17,29.19,353000.0,23.3384,23.3464,23.2985,23.3145,353000.0
2015-05-08 15:00:00,29.19,29.21,29.18,29.21,331800.0,23.3145,23.3304,23.3065,23.3304,331800.0
2015-05-08 15:10:00,29.21,29.23,29.2,29.21,355800.0,23.3304,23.3464,23.3225,23.3304,355800.0
2015-05-08 15:20:00,29.21,29.22,29.19,29.21,454400.0,23.3304,23.3384,23.3145,23.3304,454400.0
2015-05-08 15:30:00,29.21,29.25,29.2,29.22,683600.0,23.3304,23.3624,23.3225,23.3384,683600.0
2015-05-08 15:40:00,29.23,29.23,29.2,29.2,743200.0,23.3464,23.3464,23.3225,23.3225,743200.0
2015-05-08 15:50:00,29.2,29.24,29.18,29.19,2070800.0,23.3225,23.3544,23.3065,23.3145,2070800.0
2015-05-11 09:30:00,29.32,29.35,29.18,29.31,637000.0,23.4183,23.4423,23.3065,23.4103,637000.0
2015-05-11 09:40:00,29.32,29.4,29.27,29.35,956200.0,23.4183,23.4822,23.3784,23.4423,956200.0
2015-05-11 09:50:00,29.35,29.38,29.24,29.24,668000.0,23.4423,23.4662,23.3544,23.3544,668000.0
2015-05-11 10:00:00,29.24,29.31,29.24,29.31,530200.0,23.3544,23.4103,23.3544,23.4103,530200.0
2015-05-11 10:10:00,29.3,29.33,29.28,29.28,510000.0,23.4023,23.4263,23.3863,23.3863,510000.0
2015-05-11 10:20:00,29.28,29.29,29.21,29.21,400800.0,23.3863,23.3943,23.3304,23.3304,400800.0
2015-05-11 10:30:00,29.21,29.22,29.16,29.2,522400.0,23.3304,23.3384,23.2905,23.3225,522400.0
2015-05-11 10:40:00,29.2,29.25,29.2,29.24,322200.0,23.3225,23.3624,23.3225,23.3544,322200.0
2015-05-11 10:50:00,29.25,29.25,29.23,29.23,318000.0,23.3624,23.3624,23.3464,23.3464,318000.0
2015-05-11 11:00:00,29.23,29.23,29.18,29.2,369800.0,23.3464,23.3464,23.3065,23.3225,369800.0
2015-05-11 11:10:00,29.2,29.23,29.18,29.2,351600.0,23.3225,23.3464,23.3065,23.3225,351600.0
2015-05-11 11:20:00,29.2,29.21,29.17,29.2,307400.0,23.3225,23.3304,23.2985,23.3225,307400.0
2015-05-11 11:30:00,29.2,29.2,29.13,29.15,351600.0,23.3225,23.3225,23.2665,23.2825,351600.0
2015-05-11 11:40:00,29.15,29.16,29.11,29.15,345800.0,23.2825,23.2905,23.2506,23.2825,345800.0
2015-05-11 11:50:00,29.15,29.18,29.13,29.13,367400.0,23.2825,23.3065,23.2665,23.2665,367400.0
2015-05-11 12:00:00,29.13,29.13,29.05,29.06,587400.0,23.2665,23.2665,23.2026,23.2106,587400.0
2015-05-11 12:10:00,29.07,29.08,29.03,29.06,311400.0,23.2186,23.2266,23.1867,23.2106,311400.0
2015-05-11 12:20:00,29.06,29.07,29.02,29.05,248400.0,23.2106,23.2186,23.1787,23.2026,248400.0
2015-05-11 12:30:00,29.05,29.07,29.03,29.05,290400.0,23.2026,23.2186,23.1867,23.2026,290400.0
2015-05-11 12:40:00,29.05,29.06,28.98,28.99,353800.0,23.2026,23.2106,23.1467,23.1547,353800.0
2015-05-11 12:50:00,28.99,29.03,28.98,29.0,285600.0,23.1547,23.1867,23.1467,23.1627,285600.0
2015-05-11 13:00:00,29.0,29.01,28.99,28.99,239600.0,23.1627,23.1707,23.1547,23.1547,239600.0
2015-05-11 13:10:00,29.0,29.07,28.99,29.07,542400.0,23.1627,23.2186,23.1547,23.2186,542400.0
2015-05-11 13:20:00,29.07,29.08,29.04,29.06,194800.0,23.2186,23.2266,23.1947,23.2106,194800.0
2015-05-11 13:30:00,29.06,29.08,29.04,29.06,258200.0,23.2106,23.2266,23.1947,23.2106,258200.0
2015-05-11 13:40:00,29.06,29.07,29.02,29.03,192600.0,23.2106,23.2186,23.1787,23.1867,192600.0
2015-05-11 13:50:00,29.02,29.05,29.0,29.0,186000.0,23.1787,23.2026,23.1627,23.1627,186000.0
2015-05-11 14:00:00,29.0,29.06,29.0,29.03,293400.0,23.1627,23.2106,23.1627,23.1867,293400.0
2015-05-11 14:10:00,29.03,29.07,29.02,29.05,275400.0,23.1867,23.2186,23.1787,23.2026,275400.0
2015-05-11 14:20:00,29.05,29.06,29.04,29.04,177000.0,23.2026,23.2106,23.1947,23.1947,177000.0
2015-05-11 14:30:00,29.04,29.05,29.0,29.0,312000.0,23.1947,23.2026,23.1627,23.1627,312000.0
2015-05-11 14:40:00,29.0,29.04,28.99,29.0,268600.0,23.1627,23.1947,23.1547,23.1627,268600.0
2015-05-11 14:50:00,29.0,29.0,28.93,28.94,693000.0,23.1627,23.1627,23.1068,23.1148,693000.0
2015-05-11 15:00:00,28.94,28.95,28.89,28.93,857600.0,23.1148,23.1228,23.0748,23.1068,857600.0
2015-05-11 15:10:00,28.92,28.96,28.9,28.96,753400.0,23.0988,23.1308,23.0828,23.1308,753400.0
2015-05-11 15:20:00,28.96,28.99,28.94,28.95,882000.0,23.1308,23.1547,23.1148,23.1228,882000.0
2015-05-11 15:30:00,28.95,28.96,28.92,28.95,431400.0,23.1228,23.1308,23.0988,23.1228,431400.0
2015-05-11 15:40:00,28.95,28.96,28.91,28.91,688000.0,23.1228,23.1308,23.0908,23.0908,688000.0
2015-05-11 15:50:00,28.91,28.92,28.87,28.88,1525800.0,23.0908,23.0988,23.0589,23.0669,1525800.0
2015-05-12 09:30:00,28.75,28.79,28.61,28.74,1193200.0,22.963,22.995,22.8512,22.955,1193200.0
2015-05-12 09:40:00,28.74,28.75,28.63,28.7,1035400.0,22.955,22.963,22.8672,22.9231,1035400.0
2015-05-12 09:50:00,28.7,28.75,28.7,28.71,604000.0,22.9231,22.963,22.9231,22.9311,604000.0
2015-05-12 10:00:00,28.71,28.74,28.68,28.7,1199000.0,22.9311,22.955,22.9071,22.9231,1199000.0
2015-05-12 10:10:00,28.7,28.71,28.63,28.64,883200.0,22.9231,22.9311,22.8672,22.8752,883200.0
2015-05-12 10:20:00,28.63,28.69,28.63,28.67,717000.0,22.8672,22.9151,22.8672,22.8991,717000.0
2015-05-12 10:30:00,28.67,28.83,28.67,28.83,593200.0,22.8991,23.0269,22.8991,23.0269,593200.0
2015-05-12 10:40:00,28.83,28.85,28.79,28.8,608800.0,23.0269,23.0429,22.995,23.003,608800.0
2015-05-12 10:50:00,28.8,28.81,28.75,28.75,466200.0,23.003,23.011,22.963,22.963,466200.0
2015-05-12 11:00:00,28.76,28.86,28.76,28.82,444200.0,22.971,23.0509,22.971,23.0189,444200.0
2015-05-12 11:10:00,28.82,28.84,28.78,28.8,436800.0,23.0189,23.0349,22.987,23.003,436800.0
2015-05-12 11:20:00,28.79,28.82,28.75,28.76,369800.0,22.995,23.0189,22.963,22.971,369800.0
2015-05-12 11:30:00,28.75,28.78,28.75,28.78,272600.0,22.963,22.987,22.963,22.987,272600.0
2015-05-12 11:40:00,28.78,28.81,28.76,28.78,393200.0,22.987,23.011,22.971,22.987,393200.0
2015-05-12 11:50:00,28.78,28.79,28.75,28.75,502600.0,22.987,22.995,22.963,22.963,502600.0
2015-05-12 12:00:00,28.75,28.75,28.72,28.73,602800.0,22.963,22.963,22.9391,22.9471,602800.0
2015-05-12 12:10:00,28.72,28.75,28.7,28.75,683400.0,22.9391,22.963,22.9231,22.963,683400.0
2015-05-12 12:20:00,28.75,28.77,28.74,28.76,442200.0,22.963,22.979,22.955,22.971,442200.0
2015-05-12 12:30:00,28.76,28.79,28.75,28.78,337800.0,22.971,22.995,22.963,22.987,337800.0
2015-05-12 12:40:00,28.78,28.79,28.77,28.77,272200.0,22.987,22.995,22.979,22.979,272200.0
2015-05-12 12:50:00,28.77,28.78,28.74,28.74,712000.0,22.979,22.987,22.955,22.955,712000.0
2015-05-12 13:00:00,28.74,28.75,28.72,28.74,470400.0,22.955,22.963,22.9391,22.955,470400.0
2015-05-12 13:10:00,28.74,28.75,28.73,28.74,574800.0,22.955,22.963,22.9471,22.955,574800.0
2015-05-12 13:20:00,28.74,28.75,28.72,28.72,392400.0,22.955,22.963,22.9391,22.9391,392400.0
2015-05-12 13:30:00,28.72,28.73,28.68,28.68,538200.0,22.9391,22.9471,22.9071,22.9071,538200.0
2015-05-12 13:40:00,28.68,28.7,28.67,28.69,243200.0,22.9071,22.9231,22.8991,22.9151,243200.0
2015-05-12 13:50:00,28.69,28.7,28.66,28.68,267200.0,22.9151,22.9231,22.8911,22.9071,267200.0
2015-05-12 14:00:00,28.68,28.73,28.68,28.71,213600.0,22.9071,22.9471,22.9071,22.9311,213600.0
2015-05-12 14:10:00,28.72,28.72,28.67,28.68,222000.0,22.9391,22.9391,22.8991,22.9071,222000.0
2015-05-12 14:20:00,28.68,28.73,28.68,28.72,304200.0,22.9071,22.9471,22.9071,22.9391,304200.0
2015-05-12 14:30:00,28.72,28.74,28.72,28.74,526800.0,22.9391,22.955,22.9391,22.955,526800.0
2015-05-12 14:40:00,28.74,28.75,28.72,28.75,402600.0,22.955,22.963,22.9391,22.963,402600.0
2015-05-12 14:50:00,28.75,28.75,28.68,28.71,338800.0,22.963,22.963,22.9071,22.9311,338800.0
2015-05-12 15:00:00,28.71,28.74,28.7,28.74,431600.0,22.9311,22.955,22.9231,22.955,431600.0
2015-05-12 15:10:00,28.73,28.75,28.73,28.74,334000.0,22.9471,22.963,22.9471,22.955,334000.0
2015-05-12 15:20:00,28.74,28.77,28.74,28.75,544400.0,22.955,22.979,22.955,22.963,544400.0
2015-05-12 15:30:00,28.75,28.77,28.71,28.72,525400.0,22.963,22.979,22.9311,22.9391,525400.0
2015-05-12 15:40:00,28.72,28.74,28.7,28.71,768800.0,22.9391,22.955,22.9231,22.9311,768800.0
2015-05-12 15:50:00,28.71,28.71,28.66,28.66,2041600.0,22.9311,22.9311,22.8911,22.8911,2041600.0
2015-05-13 09:30:00,28.73,28.8,28.68,28.68,969400.0,22.9471,23.003,22.9071,22.9071,969400.0
2015-05-13 09:40:00,28.68,28.69,28.59,28.6,1087200.0,22.9071,22.9151,22.8352,22.8432,1087200.0
2015-05-13 09:50:00,28.6,28.63,28.52,28.52,739000.0,22.8432,22.8672,22.7793,22.7793,739000.0
2015-05-13 10:00:00,28.52,28.56,28.51,28.51,1153200.0,22.7793,22.8113,22.7713,22.7713,1153200.0
2015-05-13 10:10:00,28.51,28.51,28.43,28.46,2441400.0,22.7713,22.7713,22.7074,22.7314,2441400.0
2015-05-13 10:20:00,28.46,28.5,28.45,28.48,837800.0,22.7314,22.7634,22.7234,22.7474,837800.0
2015-05-13 10:30:00,28.48,28.49,28.38,28.39,810000.0,22.7474,22.7554,22.6675,22.6755,810000.0
2015-05-13 10:40:00,28.39,28.41,28.23,28.29,1879200.0,22.6755,22.6915,22.5477,22.5956,1879200.0
2015-05-13 10:50:00,28.29,28.33,28.27,28.3,990000.0,22.5956,22.6276,22.5796,22.6036,990000.0
2015-05-13 11:00:00,28.3,28.3,28.23,28.24,1399400.0,22.6036,22.6036,22.5477,22.5557,1399400.0
2015-05-13 11:10:00,28.24,28.24,28.16,28.17,1312400.0,22.5557,22.5557,22.4918,22.4998,1312400.0
2015-05-13 11:20:00,28.17,28.17,28.11,28.13,1403600.0,22.4998,22.4998,22.4519,22.4678,1403600.0
2015-05-13 11:30:00,28.13,28.16,28.1,28.16,1538200.0,22.4678,22.4918,22.4439,22.4918,1538200.0
2015-05-13 11:40:00,28.15,28.2,28.15,28.18,1314600.0,22.4838,22.5237,22.4838,22.5078,1314600.0
2015-05-13 11:50:00,28.18,28.25,28.18,28.25,827200.0,22.5078,22.5637,22.5078,22.5637,827200.0
2015-05-13 12:00:00,28.25,28.3,28.24,28.27,1270200.0,22.5637,22.6036,22.5557,22.5796,1270200.0
2015-05-13 12:10:00,28.27,28.29,28.25,28.27,409800.0,22.5796,22.5956,22.5637,22.5796,409800.0
2015-05-13 12:20:00,28.27,28.27,28.19,28.2,800800.0,22.5796,22.5796,22.5158,22.5237,800800.0
2015-05-13 12:30:00,28.2,28.22,28.18,28.22,604600.0,22.5237,22.5397,22.5078,22.5397,604600.0
2015-05-13 12:40:00,28.22,28.22,28.18,28.21,295600.0,22.5397,22.5397,22.5078,22.5317,295600.0
2015-05-13 12:50:00,28.21,28.23,28.2,28.22,259600.0,22.5317,22.5477,22.5237,22.5397,259600.0
2015-05-13 13:00:00,28.22,28.24,28.21,28.24,595600.0,22.5397,22.5557,22.5317,22.5557,595600.0
2015-05-13 13:10:00,28.24,28.24,28.19,28.19,1219600.0,22.5557,22.5557,22.5158,22.5158,1219600.0
2015-05-13 13:20:00,28.19,28.22,28.14,28.18,2350000.0,22.5158,22.5397,22.4758,22.5078,2350000.0
2015-05-13 13:30:00,28.18,28.19,28.18,28.18,787200.0,22.5078,22.5158,22.5078,22.5078,787200.0
2015-05-13 13:40:00,28.18,28.21,28.18,28.21,650800.0,22.5078,22.5317,22.5078,22.5317,650800.0
2015-05-13 13:50:00,28.21,28.22,28.18,28.21,558000.0,22.5317,22.5397,22.5078,22.5317,558000.0
2015-05-13 14:00:00,28.21,28.22,28.18,28.18,438800.0,22.5317,22.5397,22.5078,22.5078,438800.0
2015-05-13 14:10:00,28.18,28.21,28.18,28.2,1353600.0,22.5078,22.5317,22.5078,22.5237,1353600.0
2015-05-13 14:20:00,28.2,28.2,28.18,28.18,569200.0,22.5237,22.5237,22.5078,22.5078,569200.0
2015-05-13 14:30:00,28.18,28.22,28.18,28.21,980000.0,22.5078,22.5397,22.5078,22.5317,980000.0
2015-05-13 14:40:00,28.21,28.22,28.19,28.2,816200.0,22.5317,22.5397,22.5158,22.5237,816200.0
2015-05-13 14:50:00,28.2,28.21,28.14,28.15,702800.0,22.5237,22.5317,22.4758,22.4838,702800.0
2015-05-13 15:00:00,28.15,28.17,28.13,28.15,1383400.0,22.4838,22.4998,22.4678,22.4838,1383400.0
2015-05-13 15:10:00,28.15,28.16,28.13,28.14,882000.0,22.4838,22.4918,22.4678,22.4758,882000.0
2015-05-13 15:20:00,28.14,28.18,28.1,28.11,1833400.0,22.4758,22.5078,22.4439,22.4519,1833400.0
2015-05-13 15:30:00,28.11,28.14,28.11,28.12,1264400.0,22.4519,22.4758,22.4519,22.4598,1264400.0
2015-05-13 15:40:00,28.11,28.18,28.11,28.17,1752200.0,22.4519,22.5078,22.4519,22.4998,1752200.0
2015-05-13 15:50:00,28.17,28.17,28.14,28.15,2908800.0,22.4998,22.4998,22.4758,22.4838,2908800.0
2015-05-14 09:30:00,28.36,28.52,28.25,28.28,1549800.0,22.6515,22.7793,22.5637,22.5876,1549800.0
2015-05-14 09:40:00,28.28,28.28,28.14,28.18,747400.0,22.5876,22.5876,22.4758,22.5078,747400.0
2015-05-14 09:50:00,28.19,28.25,28.19,28.23,1168800.0,22.5158,22.5637,22.5158,22.5477,1168800.0
2015-05-14 10:00:00,28.23,28.24,28.19,28.21,724800.0,22.5477,22.5557,22.5158,22.5317,724800.0
2015-05-14 10:10:00,28.21,28.25,28.19,28.21,706200.0,22.5317,22.5637,22.5158,22.5317,706200.0
2015-05-14 10:20:00,28.21,28.22,28.19,28.21,424400.0,22.5317,22.5397,22.5158,22.5317,424400.0
2015-05-14 10:30:00,28.21,28.21,28.2,28.2,525200.0,22.5317,22.5317,22.5237,22.5237,525200.0
2015-05-14 10:40:00,28.2,28.21,28.18,28.2,688000.0,22.5237,22.5317,22.5078,22.5237,688000.0
2015-05-14 10:50:00,28.2,28.26,28.19,28.24,1468400.0,22.5237,22.5717,22.5158,22.5557,1468400.0
2015-05-14 11:00:00,28.24,28.26,28.22,28.25,1154800.0,22.5557,22.5717,22.5397,22.5637,1154800.0
2015-05-14 11:10:00,28.25,28.26,28.22,28.24,830800.0,22.5637,22.5717,22.5397,22.5557,830800.0
2015-05-14 11:20:00,28.24,28.25,28.23,28.23,321400.0,22.5557,22.5637,22.5477,22.5477,321400.0
2015-05-14 11:30:00,28.24,28.25,28.23,28.23,482200.0,22.5557,22.5637,22.5477,22.5477,482200.0
2015-05-14 11:40:00,28.23,28.25,28.22,28.24,400400.0,22.5477,22.5637,22.5397,22.5557,400400.0
2015-05-14 11:50:00,28.24,28.28,28.24,28.27,486000.0,22.5557,22.5876,22.5557,22.5796,486000.0
2015-05-14 12:00:00,28.27,28.28,28.25,28.28,486600.0,22.5796,22.5876,22.5637,22.5876,486600.0
2015-05-14 12:10:00,28.27,28.29,28.27,28.28,304200.0,22.5796,22.5956,22.5796,22.5876,304200.0
2015-05-14 12:20:00,28.28,28.29,28.27,28.29,533400.0,22.5876,22.5956,22.5796,22.5956,533400.0
2015-05-14 12:30:00,28.29,28.31,28.28,28.29,265000.0,22.5956,22.6116,22.5876,22.5956,265000.0
2015-05-14 12:40:00,28.29,28.3,28.28,28.29,161800.0,22.5956,22.6036,22.5876,22.5956,161800.0
2015-05-14 12:50:00,28.29,28.31,28.28,28.29,399200.0,22.5956,22.6116,22.5876,22.5956,399200.0
2015-05-14 13:00:00,28.29,28.3,28.28,28.3,634200.0,22.5956,22.6036,22.5876,22.6036,634200.0
2015-05-14 13:10:00,28.3,28.31,28.27,28.28,360400.0,22.6036,22.6116,22.5796,22.5876,360400.0
2015-05-14 13:20:00,28.28,28.3,28.27,28.3,398800.0,22.5876,22.6036,22.5796,22.6036,398800.0
2015-05-14 13:30:00,28.29,28.31,28.29,28.3,360400.0,22.5956,22.6116,22.5956,22.6036,360400.0
2015-05-14 13:40:00,28.3,28.3,28.26,28.27,343600.0,22.6036,22.6036,22.5717,22.5796,343600.0
2015-05-14 13:50:00,28.27,28.28,28.25,28.26,624800.0,22.5796,22.5876,22.5637,22.5717,624800.0
2015-05-14 14:00:00,28.27,28.3,28.26,28.29,515400.0,22.5796,22.6036,22.5717,22.5956,515400.0
2015-05-14 14:10:00,28.29,28.29,28.28,28.28,477600.0,22.5956,22.5956,22.5876,22.5876,477600.0
2015-05-14 14:20:00,28.28,28.29,28.26,28.28,490600.0,22.5876,22.5956,22.5717,22.5876,490600.0
2015-05-14 14:30:00,28.28,28.28,28.26,28.27,365800.0,22.5876,22.5876,22.5717,22.5796,365800.0
2015-05-14 14:40:00,28.27,28.28,28.23,28.24,294400.0,22.5796,22.5876,22.5477,22.5557,294400.0
2015-05-14 14:50:00,28.24,28.25,28.23,28.25,492800.0,22.5557,22.5637,22.5477,22.5637,492800.0
2015-05-14 15:00:00,28.25,28.25,28.23,28.25,385400.0,22.5637,22.5637,22.5477,22.5637,385400.0
2015-05-14 15:10:00,28.25,28.25,28.23,28.23,400400.0,22.5637,22.5637,22.5477,22.5477,400400.0
2015-05-14 15:20:00,28.23,28.25,28.23,28.25,439000.0,22.5477,22.5637,22.5477,22.5637,439000.0
2015-05-14 15:30:00,28.25,28.25,28.24,28.24,559600.0,22.5637,22.5637,22.5557,22.5557,559600.0
2015-05-14 15:40:00,28.24,28.29,28.24,28.27,980200.0,22.5557,22.5956,22.5557,22.5796,980200.0
2015-05-14 15:50:00,28.27,28.3,28.26,28.27,2318600.0,22.5796,22.6036,22.5717,22.5796,2318600.0
2015-05-15 09:30:00,28.39,28.42,28.26,28.39,2616600.0,22.6755,22.6995,22.5717,22.6755,2616600.0
2015-05-15 09:40:00,28.39,28.45,28.39,28.43,2385000.0,22.6755,22.7234,22.6755,22.7074,2385000.0
2015-05-15 09:50:00,28.43,28.43,28.35,28.35,1259000.0,22.7074,22.7074,22.6435,22.6435,1259000.0
2015-05-15 10:00:00,28.34,28.36,28.25,28.29,1371800.0,22.6356,22.6515,22.5637,22.5956,1371800.0
2015-05-15 10:10:00,28.29,28.33,28.28,28.29,693200.0,22.5956,22.6276,22.5876,22.5956,693200.0
2015-05-15 10:20:00,28.3,28.31,28.25,28.29,775800.0,22.6036,22.6116,22.5637,22.5956,775800.0
2015-05-15 10:30:00,28.29,28.31,28.25,28.28,537800.0,22.5956,22.6116,22.5637,22.5876,537800.0
2015-05-15 10:40:00,28.28,28.31,28.28,28.3,590600.0,22.5876,22.6116,22.5876,22.6036,590600.0
2015-05-15 10:50:00,28.3,28.33,28.25,28.27,357200.0,22.6036,22.6276,22.5637,22.5796,357200.0
2015-05-15 11:00:00,28.27,28.3,28.26,28.3,354400.0,22.5796,22.6036,22.5717,22.6036,354400.0
2015-05-15 11:10:00,28.29,28.3,28.25,28.27,334600.0,22.5956,22.6036,22.5637,22.5796,334600.0
2015-05-15 11:20:00,28.27,28.28,28.24,28.25,700400.0,22.5796,22.5876,22.5557,22.5637,700400.0
2015-05-15 11:30:00,28.25,28.25,28.21,28.21,579400.0,22.5637,22.5637,22.5317,22.5317,579400.0
2015-05-15 11:40:00,28.21,28.24,28.21,28.22,547400.0,22.5317,22.5557,22.5317,22.5397,547400.0
2015-05-15 11:50:00,28.23,28.25,28.22,28.25,489800.0,22.5477,22.5637,22.5397,22.5637,489800.0
2015-05-15 12:00:00,28.25,28.25,28.21,28.22,852000.0,22.5637,22.5637,22.5317,22.5397,852000.0
2015-05-15 12:10:00,28.22,28.22,28.18,28.18,628600.0,22.5397,22.5397,22.5078,22.5078,628600.0
2015-05-15 12:20:00,28.18,28.21,28.18,28.2,444800.0,22.5078,22.5317,22.5078,22.5237,444800.0
2015-05-15 12:30:00,28.2,28.21,28.18,28.2,484000.0,22.5237,22.5317,22.5078,22.5237,484000.0
2015-05-15 12:40:00,28.2,28.24,28.2,28.23,328600.0,22.5237,22.5557,22.5237,22.5477,328600.0
2015-05-15 12:50:00,28.23,28.25,28.21,28.21,300400.0,22.5477,22.5637,22.5317,22.5317,300400.0
2015-05-15 13:00:00,28.22,28.25,28.21,28.23,810600.0,22.5397,22.5637,22.5317,22.5477,810600.0
2015-05-15 13:10:00,28.22,28.23,28.2,28.2,356800.0,22.5397,22.5477,22.5237,22.5237,356800.0
2015-05-15 13:20:00,28.21,28.21,28.17,28.18,394600.0,22.5317,22.5317,22.4998,22.5078,394600.0
2015-05-15 13:30:00,28.18,28.2,28.16,28.16,394800.0,22.5078,22.5237,22.4918,22.4918,394800.0
2015-05-15 13:40:00,28.16,28.2,28.16,28.2,514600.0,22.4918,22.5237,22.4918,22.5237,514600.0
2015-05-15 13:50:00,28.2,28.21,28.18,28.18,439000.0,22.5237,22.5317,22.5078,22.5078,439000.0
2015-05-15 14:00:00,28.18,28.21,28.17,28.18,600200.0,22.5078,22.5317,22.4998,22.5078,600200.0
2015-05-15 14:10:00,28.18,28.18,28.16,28.18,369800.0,22.5078,22.5078,22.4918,22.5078,369800.0
2015-05-15 14:20:00,28.18,28.22,28.18,28.2,537800.0,22.5078,22.5397,22.5078,22.5237,537800.0
2015-05-15 14:30:00,28.2,28.2,28.19,28.2,922400.0,22.5237,22.5237,22.5158,22.5237,922400.0
2015-05-15 14:40:00,28.2,28.22,28.18,28.2,885800.0,22.5237,22.5397,22.5078,22.5237,885800.0
2015-05-15 14:50:00,28.2,28.21,28.18,28.2,578600.0,22.5237,22.5317,22.5078,22.5237,578600.0
2015-05-15 15:00:00,28.2,28.23,28.2,28.21,742600.0,22.5237,22.5477,22.5237,22.5317,742600.0
2015-05-15 15:10:00,28.21,28.22,28.19,28.19,568200.0,22.5317,22.5397,22.5158,22.5158,568200.0
2015-05-15 15:20:00,28.2,28.23,28.19,28.23,596000.0,22.5237,22.5477,22.5158,22.5477,596000.0
2015-05-15 15:30:00,28.23,28.25,28.22,28.24,946000.0,22.5477,22.5637,22.5397,22.5557,946000.0
2015-05-15 15:40:00,28.24,28.3,28.24,28.29,773200.0,22.5557,22.6036,22.5557,22.5956,773200.0
2015-05-15 15:50:00,28.29,28.36,28.29,28.32,2643200.0,22.5956,22.6515,22.5956,22.6196,2643200.0
2015-05-18 09:30:00,28.35,28.57,28.33,28.54,1760800.0,22.6435,22.8193,22.6276,22.7953,1760800.0
2015-05-18 09:40:00,28.54,28.59,28.48,28.54,1516800.0,22.7953,22.8352,22.7474,22.7953,1516800.0
2015-05-18 09:50:00,28.54,28.56,28.52,28.56,858800.0,22.7953,22.8113,22.7793,22.8113,858800.0
2015-05-18 10:00:00,28.56,28.58,28.53,28.54,782800.0,22.8113,22.8272,22.7873,22.7953,782800.0
2015-05-18 10:10:00,28.54,28.59,28.52,28.53,1746400.0,22.7953,22.8352,22.7793,22.7873,1746400.0
2015-05-18 10:20:00,28.53,28.53,28.45,28.48,875800.0,22.7873,22.7873,22.7234,22.7474,875800.0
2015-05-18 10:30:00,28.48,28.49,28.43,28.43,799400.0,22.7474,22.7554,22.7074,22.7074,799400.0
2015-05-18 10:40:00,28.44,28.45,28.42,28.43,585400.0,22.7154,22.7234,22.6995,22.7074,585400.0
2015-05-18 10:50:00,28.43,28.44,28.42,28.44,550800.0,22.7074,22.7154,22.6995,22.7154,550800.0
2015-05-18 11:00:00,28.44,28.48,28.43,28.47,760000.0,22.7154,22.7474,22.7074,22.7394,760000.0
2015-05-18 11:10:00,28.47,28.53,28.47,28.5,547200.0,22.7394,22.7873,22.7394,22.7634,547200.0
2015-05-18 11:20:00,28.5,28.5,28.49,28.5,720400.0,22.7634,22.7634,22.7554,22.7634,720400.0
2015-05-18 11:30:00,28.5,28.51,28.46,28.47,733600.0,22.7634,22.7713,22.7314,22.7394,733600.0
2015-05-18 11:40:00,28.47,28.51,28.47,28.5,561800.0,22.7394,22.7713,22.7394,22.7634,561800.0
2015-05-18 11:50:00,28.5,28.52,28.5,28.5,1273400.0,22.7634,22.7793,22.7634,22.7634,1273400.0
2015-05-18 12:00:00,28.51,28.54,28.5,28.54,387000.0,22.7713,22.7953,22.7634,22.7953,387000.0
2015-05-18 12:10:00,28.54,28.55,28.53,28.55,552600.0,22.7953,22.8033,22.7873,22.8033,552600.0
2015-05-18 12:20:00,28.55,28.57,28.54,28.56,461200.0,22.8033,22.8193,22.7953,22.8113,461200.0
2015-05-18 12:30:00,28.56,28.57,28.54,28.55,254600.0,22.8113,22.8193,22.7953,22.8033,254600.0
2015-05-18 12:40:00,28.55,28.58,28.55,28.57,312800.0,22.8033,22.8272,22.8033,22.8193,312800.0
2015-05-18 12:50:00,28.57,28.57,28.54,28.55,211000.0,22.8193,22.8193,22.7953,22.8033,211000.0
2015-05-18 13:00:00,28.54,28.57,28.54,28.57,248800.0,22.7953,22.8193,22.7953,22.8193,248800.0
2015-05-18 13:10:00,28.57,28.57,28.55,28.57,689200.0,22.8193,22.8193,22.8033,22.8193,689200.0
2015-05-18 13:20:00,28.57,28.58,28.57,28.58,320000.0,22.8193,22.8272,22.8193,22.8272,320000.0
2015-05-18 13:30:00,28.58,28.58,28.55,28.56,442600.0,22.8272,22.8272,22.8033,22.8113,442600.0
2015-05-18 13:40:00,28.57,28.57,28.55,28.56,498000.0,22.8193,22.8193,22.8033,22.8113,498000.0
2015-05-18 13:50:00,28.56,28.57,28.55,28.56,334800.0,22.8113,22.8193,22.8033,22.8113,334800.0
2015-05-18 14:00:00,28.56,28.57,28.56,28.57,355000.0,22.8113,22.8193,22.8113,22.8193,355000.0
2015-05-18 14:10:00,28.56,28.57,28.56,28.56,522800.0,22.8113,22.8193,22.8113,22.8113,522800.0
2015-05-18 14:20:00,28.57,28.58,28.56,28.58,408800.0,22.8193,22.8272,22.8113,22.8272,408800.0
2015-05-18 14:30:00,28.58,28.59,28.56,28.57,346600.0,22.8272,22.8352,22.8113,22.8193,346600.0
2015-05-18 14:40:00,28.56,28.57,28.56,28.57,285000.0,22.8113,22.8193,22.8113,22.8193,285000.0
2015-05-18 14:50:00,28.57,28.59,28.57,28.58,269200.0,22.8193,22.8352,22.8193,22.8272,269200.0
2015-05-18 15:00:00,28.57,28.58,28.57,28.58,383200.0,22.8193,22.8272,22.8193,22.8272,383200.0
2015-05-18 15:10:00,28.57,28.58,28.55,28.56,464000.0,22.8193,22.8272,22.8033,22.8113,464000.0
2015-05-18 15:20:00,28.56,28.57,28.55,28.55,710400.0,22.8113,22.8193,22.8033,22.8033,710400.0
2015-05-18 15:30:00,28.55,28.56,28.53,28.54,477200.0,22.8033,22.8113,22.7873,22.7953,477200.0
2015-05-18 15:40:00,28.55,28.55,28.5,28.5,709800.0,22.8033,22.8033,22.7634,22.7634,709800.0
2015-05-18 15:50:00,28.5,28.51,28.48,28.48,1191600.0,22.7634,22.7713,22.7474,22.7474,1191600.0
2015-05-19 09:30:00,28.5,28.65,28.44,28.56,1486800.0,22.7634,22.8832,22.7154,22.8113,1486800.0
2015-05-19 09:40:00,28.56,28.64,28.52,28.62,587400.0,22.8113,22.8752,22.7793,22.8592,587400.0
2015-05-19 09:50:00,28.62,28.67,28.59,28.59,791200.0,22.8592,22.8991,22.8352,22.8352,791200.0
2015-05-19 10:00:00,28.59,28.63,28.57,28.61,1211800.0,22.8352,22.8672,22.8193,22.8512,1211800.0
2015-05-19 10:10:00,28.61,28.66,28.6,28.66,640200.0,22.8512,22.8911,22.8432,22.8911,640200.0
2015-05-19 10:20:00,28.65,28.67,28.62,28.67,604200.0,22.8832,22.8991,22.8592,22.8991,604200.0
2015-05-19 10:30:00,28.67,28.69,28.64,28.66,474400.0,22.8991,22.9151,22.8752,22.8911,474400.0
2015-05-19 10:40:00,28.66,28.67,28.63,28.64,895600.0,22.8911,22.8991,22.8672,22.8752,895600.0
2015-05-19 10:50:00,28.64,28.64,28.61,28.61,319000.0,22.8752,22.8752,22.8512,22.8512,319000.0
2015-05-19 11:00:00,28.61,28.62,28.6,28.61,569800.0,22.8512,22.8592,22.8432,22.8512,569800.0
2015-05-19 11:10:00,28.61,28.66,28.61,28.65,396600.0,22.8512,22.8911,22.8512,22.8832,396600.0
2015-05-19 11:20:00,28.66,28.68,28.65,28.67,290600.0,22.8911,22.9071,22.8832,22.8991,290600.0
2015-05-19 11:30:00,28.68,28.71,28.67,28.7,496800.0,22.9071,22.9311,22.8991,22.9231,496800.0
2015-05-19 11:40:00,28.7,28.7,28.63,28.63,380400.0,22.9231,22.9231,22.8672,22.8672,380400.0
2015-05-19 11:50:00,28.63,28.64,28.61,28.61,226400.0,22.8672,22.8752,22.8512,22.8512,226400.0
2015-05-19 12:00:00,28.61,28.63,28.61,28.63,227000.0,22.8512,22.8672,22.8512,22.8672,227000.0
2015-05-19 12:10:00,28.63,28.63,28.61,28.61,209400.0,22.8672,22.8672,22.8512,22.8512,209400.0
2015-05-19 12:20:00,28.6,28.61,28.59,28.59,185000.0,22.8432,22.8512,22.8352,22.8352,185000.0
2015-05-19 12:30:00,28.6,28.63,28.59,28.61,186000.0,22.8432,22.8672,22.8352,22.8512,186000.0
2015-05-19 12:40:00,28.61,28.61,28.6,28.61,176200.0,22.8512,22.8512,22.8432,22.8512,176200.0
2015-05-19 12:50:00,28.61,28.63,28.61,28.61,224400.0,22.8512,22.8672,22.8512,22.8512,224400.0
2015-05-19 13:00:00,28.61,28.62,28.55,28.55,242400.0,22.8512,22.8592,22.8033,22.8033,242400.0
2015-05-19 13:10:00,28.55,28.56,28.54,28.55,302600.0,22.8033,22.8113,22.7953,22.8033,302600.0
2015-05-19 13:20:00,28.55,28.57,28.54,28.56,286800.0,22.8033,22.8193,22.7953,22.8113,286800.0
2015-05-19 13:30:00,28.56,28.57,28.55,28.56,337200.0,22.8113,22.8193,22.8033,22.8113,337200.0
2015-05-19 13:40:00,28.56,28.59,28.56,28.57,312400.0,22.8113,22.8352,22.8113,22.8193,312400.0
2015-05-19 13:50:00,28.57,28.58,28.54,28.55,320800.0,22.8193,22.8272,22.7953,22.8033,320800.0
2015-05-19 14:00:00,28.55,28.56,28.54,28.55,286800.0,22.8033,22.8113,22.7953,22.8033,286800.0
2015-05-19 14:10:00,28.55,28.61,28.54,28.61,373200.0,22.8033,22.8512,22.7953,22.8512,373200.0
2015-05-19 14:20:00,28.61,28.61,28.59,28.6,303400.0,22.8512,22.8512,22.8352,22.8432,303400.0
2015-05-19 14:30:00,28.6,28.61,28.57,28.58,501000.0,22.8432,22.8512,22.8193,22.8272,501000.0
2015-05-19 14:40:00,28.58,28.6,28.57,28.6,296600.0,22.8272,22.8432,22.8193,22.8432,296600.0
2015-05-19 14:50:00,28.59,28.61,28.58,28.6,242400.0,22.8352,22.8512,22.8272,22.8432,242400.0
2015-05-19 15:00:00,28.6,28.6,28.55,28.55,308800.0,22.8432,22.8432,22.8033,22.8033,308800.0
2015-05-19 15:10:00,28.55,28.56,28.53,28.54,420600.0,22.8033,22.8113,22.7873,22.7953,420600.0
2015-05-19 15:20:00,28.54,28.55,28.51,28.54,565000.0,22.7953,22.8033,22.7713,22.7953,565000.0
2015-05-19 15:30:00,28.54,28.6,28.53,28.6,496800.0,22.7953,22.8432,22.7873,22.8432,496800.0
2015-05-19 15:40:00,28.6,28.64,28.59,28.63,616600.0,22.8432,22.8752,22.8352,22.8672,616600.0
2015-05-19 15:50:00,28.63,28.63,28.58,28.61,1918600.0,22.8672,22.8672,22.8272,22.8512,1918600.0
2015-05-20 09:30:00,28.85,28.9,28.65,28.8,1771600.0,23.0429,23.0828,22.8832,23.003,1771600.0
2015-05-20 09:40:00,28.8,28.86,28.77,28.84,1186400.0,23.003,23.0509,22.979,23.0349,1186400.0
2015-05-20 09:50:00,28.84,28.86,28.79,28.79,656800.0,23.0349,23.0509,22.995,22.995,656800.0
2015-05-20 10:00:00,28.79,28.9,28.79,28.9,910000.0,22.995,23.0828,22.995,23.0828,910000.0
2015-05-20 10:10:00,28.9,29.0,28.9,28.99,886400.0,23.0828,23.1627,23.0828,23.1547,886400.0
2015-05-20 10:20:00,29.0,29.0,28.9,28.93,938400.0,23.1627,23.1627,23.0828,23.1068,938400.0
2015-05-20 10:30:00,28.93,28.96,28.89,28.93,535200.0,23.1068,23.1308,23.0748,23.1068,535200.0
2015-05-20 10:40:00,28.93,28.93,28.92,28.93,649000.0,23.1068,23.1068,23.0988,23.1068,649000.0
2015-05-20 10:50:00,28.93,28.94,28.92,28.93,377000.0,23.1068,23.1148,23.0988,23.1068,377000.0
2015-05-20 11:00:00,28.94,28.97,28.93,28.97,400000.0,23.1148,23.1387,23.1068,23.1387,400000.0
2015-05-20 11:10:00,28.97,28.98,28.96,28.98,605600.0,23.1387,23.1467,23.1308,23.1467,605600.0
2015-05-20 11:20:00,28.98,29.04,28.98,29.04,748000.0,23.1467,23.1947,23.1467,23.1947,748000.0
2015-05-20 11:30:00,29.04,29.08,29.03,29.04,661600.0,23.1947,23.2266,23.1867,23.1947,661600.0
2015-05-20 11:40:00,29.04,29.05,28.96,28.97,468600.0,23.1947,23.2026,23.1308,23.1387,468600.0
2015-05-20 11:50:00,28.96,28.97,28.94,28.95,701400.0,23.1308,23.1387,23.1148,23.1228,701400.0
2015-05-20 12:00:00,28.95,28.96,28.92,28.92,476000.0,23.1228,23.1308,23.0988,23.0988,476000.0
2015-05-20 12:10:00,28.93,28.94,28.91,28.94,321000.0,23.1068,23.1148,23.0908,23.1148,321000.0
2015-05-20 12:20:00,28.94,28.96,28.9,28.91,248600.0,23.1148,23.1308,23.0828,23.0908,248600.0
2015-05-20 12:30:00,28.91,28.92,28.91,28.91,172000.0,23.0908,23.0988,23.0908,23.0908,172000.0
2015-05-20 12:40:00,28.91,28.95,28.91,28.95,346000.0,23.0908,23.1228,23.0908,23.1228,346000.0
2015-05-20 12:50:00,28.95,28.97,28.92,28.92,315800.0,23.1228,23.1387,23.0988,23.0988,315800.0
2015-05-20 13:00:00,28.92,28.92,28.89,28.9,192800.0,23.0988,23.0988,23.0748,23.0828,192800.0
2015-05-20 13:10:00,28.9,28.93,28.9,28.92,310000.0,23.0828,23.1068,23.0828,23.0988,310000.0
2015-05-20 13:20:00,28.93,28.93,28.91,28.91,375600.0,23.1068,23.1068,23.0908,23.0908,375600.0
2015-05-20 13:30:00,28.91,28.92,28.89,28.89,240400.0,23.0908,23.0988,23.0748,23.0748,240400.0
2015-05-20 13:40:00,28.89,28.91,28.89,28.9,322200.0,23.0748,23.0908,23.0748,23.0828,322200.0
2015-05-20 13:50:00,28.9,28.92,28.89,28.91,483600.0,23.0828,23.0988,23.0748,23.0908,483600.0
2015-05-20 14:00:00,28.91,28.93,28.86,28.87,785400.0,23.0908,23.1068,23.0509,23.0589,785400.0
2015-05-20 14:10:00,28.88,28.9,28.86,28.88,708000.0,23.0669,23.0828,23.0509,23.0669,708000.0
2015-05-20 14:20:00,28.89,28.93,28.87,28.93,1084000.0,23.0748,23.1068,23.0589,23.1068,1084000.0
2015-05-20 14:30:00,28.93,28.96,28.92,28.94,890400.0,23.1068,23.1308,23.0988,23.1148,890400.0
2015-05-20 14:40:00,28.94,28.94,28.86,28.87,493200.0,23.1148,23.1148,23.0509,23.0589,493200.0
2015-05-20 14:50:00,28.88,28.88,28.84,28.88,568400.0,23.0669,23.0669,23.0349,23.0669,568400.0
2015-05-20 15:00:00,28.88,28.88,28.84,28.85,551600.0,23.0669,23.0669,23.0349,23.0429,551600.0
2015-05-20 15:10:00,28.85,28.86,28.74,28.75,670000.0,23.0429,23.0509,22.955,22.963,670000.0
2015-05-20 15:20:00,28.75,28.79,28.72,28.78,1007200.0,22.963,22.995,22.9391,22.987,1007200.0
2015-05-20 15:30:00,28.79,28.79,28.74,28.75,642800.0,22.995,22.995,22.955,22.963,642800.0
2015-05-20 15:40:00,28.75,28.79,28.75,28.79,947400.0,22.963,22.995,22.963,22.995,947400.0
2015-05-20 15:50:00,28.79,28.8,28.78,28.78,1360800.0,22.995,23.003,22.987,22.987,1360800.0
2015-05-21 09:30:00,28.78,28.87,28.73,28.85,1762800.0,22.987,23.0589,22.9471,23.0429,1762800.0
2015-05-21 09:40:00,28.86,28.98,28.85,28.98,607200.0,23.0509,23.1467,23.0429,23.1467,607200.0
2015-05-21 09:50:00,28.97,29.0,28.94,28.98,1026600.0,23.1387,23.1627,23.1148,23.1467,1026600.0
2015-05-21 10:00:00,28.98,29.06,28.97,29.03,1172600.0,23.1467,23.2106,23.1387,23.1867,1172600.0
2015-05-21 10:10:00,29.04,29.1,29.03,29.09,854000.0,23.1947,23.2426,23.1867,23.2346,854000.0
2015-05-21 10:20:00,29.09,29.1,29.0,29.02,876200.0,23.2346,23.2426,23.1627,23.1787,876200.0
2015-05-21 10:30:00,29.02,29.05,29.0,29.03,692600.0,23.1787,23.2026,23.1627,23.1867,692600.0
2015-05-21 10:40:00,29.03,29.05,29.0,29.03,414200.0,23.1867,23.2026,23.1627,23.1867,414200.0
2015-05-21 10:50:00,29.03,29.07,29.0,29.0,426800.0,23.1867,23.2186,23.1627,23.1627,426800.0
2015-05-21 11:00:00,29.0,29.04,29.0,29.03,371800.0,23.1627,23.1947,23.1627,23.1867,371800.0
2015-05-21 11:10:00,29.03,29.05,29.01,29.02,302600.0,23.1867,23.2026,23.1707,23.1787,302600.0
2015-05-21 11:20:00,29.03,29.04,29.02,29.03,651200.0,23.1867,23.1947,23.1787,23.1867,651200.0
2015-05-21 11:30:00,29.03,29.03,28.99,28.99,791200.0,23.1867,23.1867,23.1547,23.1547,791200.0
2015-05-21 11:40:00,28.99,29.0,28.95,28.95,964000.0,23.1547,23.1627,23.1228,23.1228,964000.0
2015-05-21 11:50:00,28.95,28.97,28.95,28.96,1202400.0,23.1228,23.1387,23.1228,23.1308,1202400.0
2015-05-21 12:00:00,28.97,28.97,28.95,28.95,317800.0,23.1387,23.1387,23.1228,23.1228,317800.0
2015-05-21 12:10:00,28.96,28.96,28.93,28.93,320200.0,23.1308,23.1308,23.1068,23.1068,320200.0
2015-05-21 12:20:00,28.94,28.94,28.92,28.93,179800.0,23.1148,23.1148,23.0988,23.1068,179800.0
2015-05-21 12:30:00,28.93,28.93,28.9,28.9,257200.0,23.1068,23.1068,23.0828,23.0828,257200.0
2015-05-21 12:40:00,28.9,28.91,28.86,28.86,266400.0,23.0828,23.0908,23.0509,23.0509,266400.0
2015-05-21 12:50:00,28.86,28.86,28.84,28.84,721600.0,23.0509,23.0509,23.0349,23.0349,721600.0
2015-05-21 13:00:00,28.84,28.86,28.83,28.85,570200.0,23.0349,23.0509,23.0269,23.0429,570200.0
2015-05-21 13:10:00,28.86,28.86,28.85,28.85,462000.0,23.0509,23.0509,23.0429,23.0429,462000.0
2015-05-21 13:20:00,28.85,28.85,28.81,28.84,219000.0,23.0429,23.0429,23.011,23.0349,219000.0
2015-05-21 13:30:00,28.84,28.84,28.79,28.8,708600.0,23.0349,23.0349,22.995,23.003,708600.0
2015-05-21 13:40:00,28.8,28.81,28.79,28.8,1238200.0,23.003,23.011,22.995,23.003,1238200.0
2015-05-21 13:50:00,28.8,28.8,28.75,28.76,365200.0,23.003,23.003,22.963,22.971,365200.0
2015-05-21 14:00:00,28.76,28.79,28.75,28.79,627000.0,22.971,22.995,22.963,22.995,627000.0
2015-05-21 14:10:00,28.79,28.81,28.79,28.8,453600.0,22.995,23.011,22.995,23.003,453600.0
2015-05-21 14:20:00,28.8,28.8,28.77,28.78,777000.0,23.003,23.003,22.979,22.987,777000.0
2015-05-21 14:30:00,28.78,28.78,28.74,28.75,767000.0,22.987,22.987,22.955,22.963,767000.0
2015-05-21 14:40:00,28.75,28.76,28.72,28.74,1087600.0,22.963,22.971,22.9391,22.955,1087600.0
2015-05-21 14:50:00,28.74,28.75,28.73,28.75,486600.0,22.955,22.963,22.9471,22.963,486600.0
2015-05-21 15:00:00,28.75,28.75,28.73,28.74,654000.0,22.963,22.963,22.9471,22.955,654000.0
2015-05-21 15:10:00,28.74,28.74,28.72,28.73,677000.0,22.955,22.955,22.9391,22.9471,677000.0
2015-05-21 15:20:00,28.73,28.75,28.73,28.75,532800.0,22.9471,22.963,22.9471,22.963,532800.0
2015-05-21 15:30:00,28.74,28.77,28.74,28.77,2015400.0,22.955,22.979,22.955,22.979,2015400.0
2015-05-21 15:40:00,28.77,28.83,28.77,28.79,1399800.0,22.979,23.0269,22.979,22.995,1399800.0
2015-05-21 15:50:00,28.8,28.8,28.75,28.77,1448000.0,23.003,23.003,22.963,22.979,1448000.0
2015-05-22 09:30:00,28.77,28.9,28.75,28.89,2237800.0,22.979,23.0828,22.963,23.0748,2237800.0
2015-05-22 09:40:00,28.88,28.93,28.77,28.81,1727200.0,23.0669,23.1068,22.979,23.011,1727200.0
2015-05-22 09:50:00,28.81,28.81,28.71,28.74,861200.0,23.011,23.011,22.9311,22.955,861200.0
2015-05-22 10:00:00,28.75,28.75,28.71,28.75,742600.0,22.963,22.963,22.9311,22.963,742600.0
2015-05-22 10:10:00,28.75,28.81,28.74,28.8,559000.0,22.963,23.011,22.955,23.003,559000.0
2015-05-22 10:20:00,28.8,28.83,28.76,28.82,640600.0,23.003,23.0269,22.971,23.0189,640600.0
2015-05-22 10:30:00,28.82,28.91,28.82,28.9,807200.0,23.0189,23.0908,23.0189,23.0828,807200.0
2015-05-22 10:40:00,28.9,28.95,28.9,28.92,509800.0,23.0828,23.1228,23.0828,23.0988,509800.0
2015-05-22 10:50:00,28.92,28.96,28.9,28.93,339000.0,23.0988,23.1308,23.0828,23.1068,339000.0
2015-05-22 11:00:00,28.93,28.96,28.93,28.95,682600.0,23.1068,23.1308,23.1068,23.1228,682600.0
2015-05-22 11:10:00,28.96,28.98,28.93,28.97,520600.0,23.1308,23.1467,23.1068,23.1387,520600.0
2015-05-22 11:20:00,28.97,29.0,28.96,29.0,721800.0,23.1387,23.1627,23.1308,23.1627,721800.0
2015-05-22 11:30:00,29.0,29.0,28.95,28.95,728000.0,23.1627,23.1627,23.1228,23.1228,728000.0
2015-05-22 11:40:00,28.95,28.95,28.9,28.91,344400.0,23.1228,23.1228,23.0828,23.0908,344400.0
2015-05-22 11:50:00,28.9,28.94,28.9,28.94,231200.0,23.0828,23.1148,23.0828,23.1148,231200.0
2015-05-22 12:00:00,28.94,28.94,28.9,28.92,215600.0,23.1148,23.1148,23.0828,23.0988,215600.0
2015-05-22 12:10:00,28.92,28.93,28.9,28.91,286800.0,23.0988,23.1068,23.0828,23.0908,286800.0
2015-05-22 12:20:00,28.91,28.93,28.9,28.92,416800.0,23.0908,23.1068,23.0828,23.0988,416800.0
2015-05-22 12:30:00,28.92,28.95,28.91,28.95,360600.0,23.0988,23.1228,23.0908,23.1228,360600.0
2015-05-22 12:40:00,28.95,28.98,28.95,28.97,192000.0,23.1228,23.1467,23.1228,23.1387,192000.0
2015-05-22 12:50:00,28.97,28.98,28.96,28.98,238800.0,23.1387,23.1467,23.1308,23.1467,238800.0
2015-05-22 13:00:00,28.98,29.02,28.96,29.02,733200.0,23.1467,23.1787,23.1308,23.1787,733200.0
2015-05-22 13:10:00,29.02,29.04,29.01,29.04,225200.0,23.1787,23.1947,23.1707,23.1947,225200.0
2015-05-22 13:20:00,29.04,29.05,29.01,29.02,142200.0,23.1947,23.2026,23.1707,23.1787,142200.0
2015-05-22 13:30:00,29.02,29.06,29.02,29.04,187000.0,23.1787,23.2106,23.1787,23.1947,187000.0
2015-05-22 13:40:00,29.04,29.06,29.03,29.05,248400.0,23.1947,23.2106,23.1867,23.2026,248400.0
2015-05-22 13:50:00,29.05,29.06,29.0,29.01,467400.0,23.2026,23.2106,23.1627,23.1707,467400.0
2015-05-22 14:00:00,29.01,29.02,28.95,28.97,327000.0,23.1707,23.1787,23.1228,23.1387,327000.0
2015-05-22 14:10:00,28.97,28.99,28.97,28.99,309200.0,23.1387,23.1547,23.1387,23.1547,309200.0
2015-05-22 14:20:00,28.99,29.01,28.98,28.99,270400.0,23.1547,23.1707,23.1467,23.1547,270400.0
2015-05-22 14:30:00,28.99,29.0,28.98,28.99,247800.0,23.1547,23.1627,23.1467,23.1547,247800.0
2015-05-22 14:40:00,28.99,29.01,28.99,29.0,313200.0,23.1547,23.1707,23.1547,23.1627,313200.0
2015-05-22 14:50:00,29.01,29.01,28.99,28.99,190200.0,23.1707,23.1707,23.1547,23.1547,190200.0
2015-05-22 15:00:00,29.0,29.01,28.98,29.0,236800.0,23.1627,23.1707,23.1467,23.1627,236800.0
2015-05-22 15:10:00,29.0,29.01,28.99,29.01,267000.0,23.1627,23.1707,23.1547,23.1707,267000.0
2015-05-22 15:20:00,29.01,29.01,29.0,29.0,143400.0,23.1707,23.1707,23.1627,23.1627,143400.0
2015-05-22 15:30:00,29.0,29.0,28.97,28.98,443800.0,23.1627,23.1627,23.1387,23.1467,443800.0
2015-05-22 15:40:00,28.98,28.99,28.96,28.96,506600.0,23.1467,23.1547,23.1308,23.1308,506600.0
2015-05-22 15:50:00,28.96,28.96,28.9,28.93,1930000.0,23.1308,23.1308,23.0828,23.1068,1930000.0
2015-05-26 09:30:00,28.96,29.61,28.92,29.45,6361000.0,23.1308,23.6499,23.0988,23.5221,6361000.0
2015-05-26 09:40:00,29.45,29.49,29.27,29.31,3373600.0,23.5221,23.5541,23.3784,23.4103,3373600.0
2015-05-26 09:50:00,29.3,29.32,29.18,29.24,3321200.0,23.4023,23.4183,23.3065,23.3544,3321200.0
2015-05-26 10:00:00,29.24,29.25,29.1,29.18,3022000.0,23.3544,23.3624,23.2426,23.3065,3022000.0
2015-05-26 10:10:00,29.18,29.18,29.1,29.16,1890200.0,23.3065,23.3065,23.2426,23.2905,1890200.0
2015-05-26 10:20:00,29.16,29.18,29.12,29.16,1152400.0,23.2905,23.3065,23.2586,23.2905,1152400.0
2015-05-26 10:30:00,29.16,29.16,29.05,29.1,763000.0,23.2905,23.2905,23.2026,23.2426,763000.0
2015-05-26 10:40:00,29.1,29.13,29.09,29.1,853800.0,23.2426,23.2665,23.2346,23.2426,853800.0
2015-05-26 10:50:00,29.1,29.11,29.02,29.04,856200.0,23.2426,23.2506,23.1787,23.1947,856200.0
2015-05-26 11:00:00,29.04,29.05,28.97,29.0,939800.0,23.1947,23.2026,23.1387,23.1627,939800.0
2015-05-26 11:10:00,29.0,29.02,28.97,28.97,520800.0,23.1627,23.1787,23.1387,23.1387,520800.0
2015-05-26 11:20:00,28.97,29.02,28.95,29.02,785200.0,23.1387,23.1787,23.1228,23.1787,785200.0
2015-05-26 11:30:00,29.01,29.05,29.0,29.0,986000.0,23.1707,23.2026,23.1627,23.1627,986000.0
2015-05-26 11:40:00,29.0,29.03,29.0,29.02,446200.0,23.1627,23.1867,23.1627,23.1787,446200.0
2015-05-26 11:50:00,29.02,29.02,28.99,28.99,737200.0,23.1787,23.1787,23.1547,23.1547,737200.0
2015-05-26 12:00:00,29.0,29.0,28.97,28.99,500200.0,23.1627,23.1627,23.1387,23.1547,500200.0
2015-05-26 12:10:00,28.99,28.99,28.95,28.95,522400.0,23.1547,23.1547,23.1228,23.1228,522400.0
2015-05-26 12:20:00,28.95,29.04,28.95,29.03,810000.0,23.1228,23.1947,23.1228,23.1867,810000.0
2015-05-26 12:30:00,29.03,29.05,29.0,29.03,313200.0,23.1867,23.2026,23.1627,23.1867,313200.0
2015-05-26 12:40:00,29.03,29.03,28.99,29.0,299600.0,23.1867,23.1867,23.1547,23.1627,299600.0
2015-05-26 12:50:00,29.0,29.0,28.96,29.0,346400.0,23.1627,23.1627,23.1308,23.1627,346400.0
2015-05-26 13:00:00,29.0,29.03,29.0,29.02,632400.0,23.1627,23.1867,23.1627,23.1787,632400.0
2015-05-26 13:10:00,29.02,29.07,29.02,29.06,275400.0,23.1787,23.2186,23.1787,23.2106,275400.0
2015-05-26 13:20:00,29.06,29.07,29.04,29.04,351600.0,23.2106,23.2186,23.1947,23.1947,351600.0
2015-05-26 13:30:00,29.05,29.05,28.98,28.98,579800.0,23.2026,23.2026,23.1467,23.1467,579800.0
2015-05-26 13:40:00,28.99,29.0,28.95,29.0,416600.0,23.1547,23.1627,23.1228,23.1627,416600.0
2015-05-26 13:50:00,29.0,29.03,29.0,29.01,785800.0,23.1627,23.1867,23.1627,23.1707,785800.0
2015-05-26 14:00:00,29.01,29.1,29.0,29.1,500200.0,23.1707,23.2426,23.1627,23.2426,500200.0
2015-05-26 14:10:00,29.1,29.16,29.1,29.14,549200.0,23.2426,23.2905,23.2426,23.2745,549200.0
2015-05-26 14:20:00,29.14,29.17,29.11,29.15,986200.0,23.2745,23.2985,23.2506,23.2825,986200.0
2015-05-26 14:30:00,29.15,29.19,29.15,29.19,583400.0,23.2825,23.3145,23.2825,23.3145,583400.0
2015-05-26 14:40:00,29.19,29.22,29.18,29.18,705200.0,23.3145,23.3384,23.3065,23.3065,705200.0
2015-05-26 14:50:00,29.18,29.2,29.15,29.18,508600.0,23.3065,23.3225,23.2825,23.3065,508600.0
2015-05-26 15:00:00,29.18,29.22,29.16,29.22,1062200.0,23.3065,23.3384,23.2905,23.3384,1062200.0
2015-05-26 15:10:00,29.22,29.27,29.22,29.25,1911800.0,23.3384,23.3784,23.3384,23.3624,1911800.0
2015-05-26 15:20:00,29.25,29.25,29.21,29.24,891400.0,23.3624,23.3624,23.3304,23.3544,891400.0
2015-05-26 15:30:00,29.24,29.31,29.23,29.25,2226800.0,23.3544,23.4103,23.3464,23.3624,2226800.0
2015-05-26 15:40:00,29.25,29.3,29.25,29.27,1793800.0,23.3624,23.4023,23.3624,23.3784,1793800.0
2015-05-26 15:50:00,29.27,29.31,29.23,29.31,3721800.0,23.3784,23.4103,23.3464,23.4103,3721800.0
2015-05-27 09:30:00,29.3,29.4,29.22,29.34,1117400.0,23.4023,23.4822,23.3384,23.4343,1117400.0
2015-05-27 09:40:00,29.34,29.4,29.29,29.39,899800.0,23.4343,23.4822,23.3943,23.4742,899800.0
2015-05-27 09:50:00,29.39,29.45,29.38,29.4,560200.0,23.4742,23.5221,23.4662,23.4822,560200.0
2015-05-27 10:00:00,29.4,29.43,29.38,29.42,447000.0,23.4822,23.5062,23.4662,23.4982,447000.0
2015-05-27 10:10:00,29.42,29.48,29.41,29.48,761600.0,23.4982,23.5461,23.4902,23.5461,761600.0
2015-05-27 10:20:00,29.48,29.55,29.47,29.5,809400.0,23.5461,23.602,23.5381,23.5621,809400.0
2015-05-27 10:30:00,29.5,29.54,29.5,29.5,472200.0,23.5621,23.594,23.5621,23.5621,472200.0
2015-05-27 10:40:00,29.5,29.52,29.48,29.5,367800.0,23.5621,23.578,23.5461,23.5621,367800.0
2015-05-27 10:50:00,29.5,29.61,29.5,29.61,731600.0,23.5621,23.6499,23.5621,23.6499,731600.0
2015-05-27 11:00:00,29.61,29.65,29.58,29.6,1134400.0,23.6499,23.6819,23.626,23.6419,1134400.0
2015-05-27 11:10:00,29.6,29.61,29.55,29.55,333600.0,23.6419,23.6499,23.602,23.602,333600.0
2015-05-27 11:20:00,29.55,29.55,29.52,29.55,344800.0,23.602,23.602,23.578,23.602,344800.0
2015-05-27 11:30:00,29.54,29.57,29.53,29.57,322200.0,23.594,23.618,23.586,23.618,322200.0
2015-05-27 11:40:00,29.57,29.68,29.57,29.66,627000.0,23.618,23.7058,23.618,23.6899,627000.0
2015-05-27 11:50:00,29.66,29.68,29.59,29.64,555600.0,23.6899,23.7058,23.6339,23.6739,555600.0
2015-05-27 12:00:00,29.64,29.68,29.6,29.6,486400.0,23.6739,23.7058,23.6419,23.6419,486400.0
2015-05-27 12:10:00,29.6,29.61,29.56,29.6,246200.0,23.6419,23.6499,23.61,23.6419,246200.0
2015-05-27 12:20:00,29.6,29.6,29.57,29.57,244600.0,23.6419,23.6419,23.618,23.618,244600.0
2015-05-27 12:30:00,29.58,29.59,29.54,29.56,338600.0,23.626,23.6339,23.594,23.61,338600.0
2015-05-27 12:40:00,29.56,29.59,29.55,29.58,559200.0,23.61,23.6339,23.602,23.626,559200.0
2015-05-27 12:50:00,29.58,29.59,29.55,29.55,454200.0,23.626,23.6339,23.602,23.602,454200.0
2015-05-27 13:00:00,29.56,29.61,29.55,29.6,316600.0,23.61,23.6499,23.602,23.6419,316600.0
2015-05-27 13:10:00,29.61,29.67,29.6,29.67,647800.0,23.6499,23.6978,23.6419,23.6978,647800.0
2015-05-27 13:20:00,29.67,29.67,29.65,29.66,320200.0,23.6978,23.6978,23.6819,23.6899,320200.0
2015-05-27 13:30:00,29.67,29.67,29.63,29.65,395800.0,23.6978,23.6978,23.6659,23.6819,395800.0
2015-05-27 13:40:00,29.66,29.67,29.65,29.67,373800.0,23.6899,23.6978,23.6819,23.6978,373800.0
2015-05-27 13:50:00,29.67,29.7,29.66,29.68,405800.0,23.6978,23.7218,23.6899,23.7058,405800.0
2015-05-27 14:00:00,29.68,29.74,29.68,29.71,600600.0,23.7058,23.7538,23.7058,23.7298,600600.0
2015-05-27 14:10:00,29.72,29.72,29.67,29.71,453400.0,23.7378,23.7378,23.6978,23.7298,453400.0
2015-05-27 14:20:00,29.71,29.72,29.67,29.68,303400.0,23.7298,23.7378,23.6978,23.7058,303400.0
2015-05-27 14:30:00,29.68,29.71,29.67,29.7,532200.0,23.7058,23.7298,23.6978,23.7218,532200.0
2015-05-27 14:40:00,29.7,29.74,29.68,29.73,447200.0,23.7218,23.7538,23.7058,23.7458,447200.0
2015-05-27 14:50:00,29.73,29.73,29.7,29.71,362200.0,23.7458,23.7458,23.7218,23.7298,362200.0
2015-05-27 15:00:00,29.72,29.75,29.71,29.75,808600.0,23.7378,23.7617,23.7298,23.7617,808600.0
2015-05-27 15:10:00,29.75,29.79,29.74,29.79,676400.0,23.7617,23.7937,23.7538,23.7937,676400.0
2015-05-27 15:20:00,29.79,29.79,29.75,29.76,536600.0,23.7937,23.7937,23.7617,23.7697,536600.0
2015-05-27 15:30:00,29.76,29.78,29.74,29.75,733600.0,23.7697,23.7857,23.7538,23.7617,733600.0
2015-05-27 15:40:00,29.75,29.75,29.71,29.72,1107800.0,23.7617,23.7617,23.7298,23.7378,1107800.0
2015-05-27 15:50:00,29.72,29.72,29.67,29.68,1852400.0,23.7378,23.7378,23.6978,23.7058,1852400.0
2015-05-28 09:30:00,29.56,29.65,29.53,29.56,765800.0,23.61,23.6819,23.586,23.61,765800.0
2015-05-28 09:40:00,29.56,29.58,29.5,29.54,592800.0,23.61,23.626,23.5621,23.594,592800.0
2015-05-28 09:50:00,29.54,29.55,29.36,29.39,492800.0,23.594,23.602,23.4502,23.4742,492800.0
2015-05-28 10:00:00,29.39,29.47,29.39,29.42,615600.0,23.4742,23.5381,23.4742,23.4982,615600.0
2015-05-28 10:10:00,29.42,29.48,29.4,29.45,703000.0,23.4982,23.5461,23.4822,23.5221,703000.0
2015-05-28 10:20:00,29.45,29.47,29.41,29.47,796200.0,23.5221,23.5381,23.4902,23.5381,796200.0
2015-05-28 10:30:00,29.46,29.47,29.37,29.42,651000.0,23.5301,23.5381,23.4582,23.4982,651000.0
2015-05-28 10:40:00,29.42,29.44,29.4,29.43,240000.0,23.4982,23.5141,23.4822,23.5062,240000.0
2015-05-28 10:50:00,29.43,29.48,29.43,29.45,389000.0,23.5062,23.5461,23.5062,23.5221,389000.0
2015-05-28 11:00:00,29.45,29.46,29.42,29.43,412400.0,23.5221,23.5301,23.4982,23.5062,412400.0
2015-05-28 11:10:00,29.43,29.5,29.41,29.48,518600.0,23.5062,23.5621,23.4902,23.5461,518600.0
2015-05-28 11:20:00,29.48,29.48,29.44,29.46,471000.0,23.5461,23.5461,23.5141,23.5301,471000.0
2015-05-28 11:30:00,29.46,29.48,29.42,29.46,414200.0,23.5301,23.5461,23.4982,23.5301,414200.0
2015-05-28 11:40:00,29.46,29.47,29.36,29.38,507600.0,23.5301,23.5381,23.4502,23.4662,507600.0
2015-05-28 11:50:00,29.38,29.42,29.35,29.42,316600.0,23.4662,23.4982,23.4423,23.4982,316600.0
2015-05-28 12:00:00,29.43,29.45,29.4,29.42,346200.0,23.5062,23.5221,23.4822,23.4982,346200.0
2015-05-28 12:10:00,29.42,29.46,29.42,29.43,242400.0,23.4982,23.5301,23.4982,23.5062,242400.0
2015-05-28 12:20:00,29.43,29.46,29.43,29.45,463000.0,23.5062,23.5301,23.5062,23.5221,463000.0
2015-05-28 12:30:00,29.45,29.45,29.39,29.41,561000.0,23.5221,23.5221,23.4742,23.4902,561000.0
2015-05-28 12:40:00,29.41,29.45,29.4,29.44,375000.0,23.4902,23.5221,23.4822,23.5141,375000.0
2015-05-28 12:50:00,29.43,29.45,29.41,29.42,444800.0,23.5062,23.5221,23.4902,23.4982,444800.0
2015-05-28 13:00:00,29.42,29.45,29.4,29.43,265800.0,23.4982,23.5221,23.4822,23.5062,265800.0
2015-05-28 13:10:00,29.43,29.43,29.38,29.38,317800.0,23.5062,23.5062,23.4662,23.4662,317800.0
2015-05-28 13:20:00,29.38,29.43,29.37,29.43,420600.0,23.4662,23.5062,23.4582,23.5062,420600.0
2015-05-28 13:30:00,29.43,29.45,29.4,29.42,339800.0,23.5062,23.5221,23.4822,23.4982,339800.0
2015-05-28 13:40:00,29.42,29.46,29.42,29.43,330600.0,23.4982,23.5301,23.4982,23.5062,330600.0
2015-05-28 13:50:00,29.43,29.46,29.41,29.41,441200.0,23.5062,23.5301,23.4902,23.4902,441200.0
2015-05-28 14:00:00,29.41,29.43,29.41,29.41,542600.0,23.4902,23.5062,23.4902,23.4902,542600.0
2015-05-28 14:10:00,29.41,29.42,29.39,29.41,321800.0,23.4902,23.4982,23.4742,23.4902,321800.0
2015-05-28 14:20:00,29.41,29.45,29.4,29.45,1746200.0,23.4902,23.5221,23.4822,23.5221,1746200.0
2015-05-28 14:30:00,29.45,29.45,29.41,29.43,417200.0,23.5221,23.5221,23.4902,23.5062,417200.0
2015-05-28 14:40:00,29.43,29.48,29.43,29.48,321000.0,23.5062,23.5461,23.5062,23.5461,321000.0
2015-05-28 14:50:00,29.48,29.48,29.43,29.44,443000.0,23.5461,23.5461,23.5062,23.5141,443000.0
2015-05-28 15:00:00,29.43,29.49,29.43,29.48,392200.0,23.5062,23.5541,23.5062,23.5461,392200.0
2015-05-28 15:10:00,29.48,29.53,29.48,29.49,588600.0,23.5461,23.586,23.5461,23.5541,588600.0
2015-05-28 15:20:00,29.49,29.5,29.41,29.44,626800.0,23.5541,23.5621,23.4902,23.5141,626800.0
2015-05-28 15:30:00,29.44,29.49,29.43,29.49,651200.0,23.5141,23.5541,23.5062,23.5541,651200.0
2015-05-28 15:40:00,29.49,29.5,29.47,29.49,509800.0,23.5541,23.5621,23.5381,23.5541,509800.0
2015-05-28 15:50:00,29.5,29.54,29.5,29.51,1152600.0,23.5621,23.594,23.5621,23.5701,1152600.0
2015-05-29 09:30:00,29.53,29.64,29.43,29.45,1183200.0,23.586,23.6739,23.5062,23.5221,1183200.0
2015-05-29 09:40:00,29.45,29.46,29.3,29.33,607600.0,23.5221,23.5301,23.4023,23.4263,607600.0
2015-05-29 09:50:00,29.33,29.4,29.29,29.39,430400.0,23.4263,23.4822,23.3943,23.4742,430400.0
2015-05-29 10:00:00,29.39,29.39,29.32,29.34,743400.0,23.4742,23.4742,23.4183,23.4343,743400.0
2015-05-29 10:10:00,29.33,29.34,29.25,29.3,587000.0,23.4263,23.4343,23.3624,23.4023,587000.0
2015-05-29 10:20:00,29.3,29.35,29.29,29.32,568400.0,23.4023,23.4423,23.3943,23.4183,568400.0
2015-05-29 10:30:00,29.32,29.33,29.3,29.31,540600.0,23.4183,23.4263,23.4023,23.4103,540600.0
2015-05-29 10:40:00,29.31,29.32,29.21,29.22,1004800.0,23.4103,23.4183,23.3304,23.3384,1004800.0
2015-05-29 10:50:00,29.22,29.26,29.18,29.25,647000.0,23.3384,23.3704,23.3065,23.3624,647000.0
2015-05-29 11:00:00,29.26,29.29,29.24,29.26,558600.0,23.3704,23.3943,23.3544,23.3704,558600.0
2015-05-29 11:10:00,29.26,29.33,29.25,29.32,632000.0,23.3704,23.4263,23.3624,23.4183,632000.0
2015-05-29 11:20:00,29.33,29.34,29.28,29.28,816200.0,23.4263,23.4343,23.3863,23.3863,816200.0
2015-05-29 11:30:00,29.28,29.34,29.26,29.3,380600.0,23.3863,23.4343,23.3704,23.4023,380600.0
2015-05-29 11:40:00,29.3,29.37,29.3,29.35,323400.0,23.4023,23.4582,23.4023,23.4423,323400.0
2015-05-29 11:50:00,29.35,29.36,29.32,29.33,274200.0,23.4423,23.4502,23.4183,23.4263,274200.0
2015-05-29 12:00:00,29.33,29.38,29.32,29.36,260400.0,23.4263,23.4662,23.4183,23.4502,260400.0
2015-05-29 12:10:00,29.36,29.36,29.31,29.32,228200.0,23.4502,23.4502,23.4103,23.4183,228200.0
2015-05-29 12:20:00,29.33,29.35,29.31,29.33,227600.0,23.4263,23.4423,23.4103,23.4263,227600.0
2015-05-29 12:30:00,29.33,29.41,29.32,29.4,599200.0,23.4263,23.4902,23.4183,23.4822,599200.0
2015-05-29 12:40:00,29.41,29.41,29.38,29.4,373400.0,23.4902,23.4902,23.4662,23.4822,373400.0
2015-05-29 12:50:00,29.4,29.4,29.36,29.37,210400.0,23.4822,23.4822,23.4502,23.4582,210400.0
2015-05-29 13:00:00,29.36,29.4,29.36,29.39,250000.0,23.4502,23.4822,23.4502,23.4742,250000.0
2015-05-29 13:10:00,29.39,29.41,29.38,29.39,253200.0,23.4742,23.4902,23.4662,23.4742,253200.0
2015-05-29 13:20:00,29.39,29.43,29.39,29.43,774400.0,23.4742,23.5062,23.4742,23.5062,774400.0
2015-05-29 13:30:00,29.43,29.44,29.38,29.39,214200.0,23.5062,23.5141,23.4662,23.4742,214200.0
2015-05-29 13:40:00,29.39,29.41,29.38,29.4,226200.0,23.4742,23.4902,23.4662,23.4822,226200.0
2015-05-29 13:50:00,29.4,29.41,29.36,29.38,212800.0,23.4822,23.4902,23.4502,23.4662,212800.0
2015-05-29 14:00:00,29.37,29.38,29.35,29.36,177000.0,23.4582,23.4662,23.4423,23.4502,177000.0
2015-05-29 14:10:00,29.36,29.36,29.31,29.31,207200.0,23.4502,23.4502,23.4103,23.4103,207200.0
2015-05-29 14:20:00,29.31,29.32,29.24,29.24,432200.0,23.4103,23.4183,23.3544,23.3544,432200.0
2015-05-29 14:30:00,29.24,29.25,29.16,29.21,741200.0,23.3544,23.3624,23.2905,23.3304,741200.0
2015-05-29 14:40:00,29.21,29.24,29.19,29.23,691200.0,23.3304,23.3544,23.3145,23.3464,691200.0
2015-05-29 14:50:00,29.23,29.25,29.22,29.24,244600.0,23.3464,23.3624,23.3384,23.3544,244600.0
2015-05-29 15:00:00,29.24,29.31,29.23,29.3,538400.0,23.3544,23.4103,23.3464,23.4023,538400.0
2015-05-29 15:10:00,29.3,29.33,29.25,29.26,465000.0,23.4023,23.4263,23.3624,23.3704,465000.0
2015-05-29 15:20:00,29.27,29.32,29.26,29.29,499600.0,23.3784,23.4183,23.3704,23.3943,499600.0
2015-05-29 15:30:00,29.3,29.32,29.26,29.28,517200.0,23.4023,23.4183,23.3704,23.3863,517200.0
2015-05-29 15:40:00,29.29,29.32,29.27,29.29,848400.0,23.3943,23.4183,23.3784,23.3943,848400.0
2015-05-29 15:50:00,29.29,29.29,29.24,29.25,2169600.0,23.3943,23.3943,23.3544,23.3624,2169600.0
2015-06-01 09:30:00,29.38,29.5,29.32,29.4,1444392.0,23.4662,23.5621,23.4183,23.4822,1444392.0
2015-06-01 09:40:00,29.39,29.48,29.26,29.28,1409030.0,23.4742,23.5461,23.3704,23.3863,1409030.0
2015-06-01 09:50:00,29.27,29.32,29.23,29.27,605432.0,23.3784,23.4183,23.3464,23.3784,605432.0
2015-06-01 10:00:00,29.27,29.34,29.26,29.31,1021362.0,23.3784,23.4343,23.3704,23.4103,1021362.0
2015-06-01 10:10:00,29.31,29.31,29.21,29.23,760188.0,23.4103,23.4103,23.3304,23.3464,760188.0
2015-06-01 10:20:00,29.23,29.32,29.23,29.31,512624.0,23.3464,23.4183,23.3464,23.4103,512624.0
2015-06-01 10:30:00,29.31,29.31,29.23,29.26,627332.0,23.4103,23.4103,23.3464,23.3704,627332.0
2015-06-01 10:40:00,29.27,29.27,29.21,29.24,638266.0,23.3784,23.3784,23.3304,23.3544,638266.0
2015-06-01 10:50:00,29.24,29.32,29.23,29.3,511280.0,23.3544,23.4183,23.3464,23.4023,511280.0
2015-06-01 11:00:00,29.3,29.38,29.3,29.34,508034.0,23.4023,23.4662,23.4023,23.4343,508034.0
2015-06-01 11:10:00,29.34,29.34,29.29,29.3,431960.0,23.4343,23.4343,23.3943,23.4023,431960.0
2015-06-01 11:20:00,29.3,29.34,29.25,29.28,507712.0,23.4023,23.4343,23.3624,23.3863,507712.0
2015-06-01 11:30:00,29.27,29.32,29.27,29.3,479564.0,23.3784,23.4183,23.3784,23.4023,479564.0
2015-06-01 11:40:00,29.3,29.31,29.28,29.29,403812.0,23.4023,23.4103,23.3863,23.3943,403812.0
2015-06-01 11:50:00,29.29,29.3,29.25,29.27,371556.0,23.3943,23.4023,23.3624,23.3784,371556.0
2015-06-01 12:00:00,29.27,29.33,29.25,29.32,284760.0,23.3784,23.4263,23.3624,23.4183,284760.0
2015-06-01 12:10:00,29.32,29.4,29.3,29.4,274308.0,23.4183,23.4822,23.4023,23.4822,274308.0
2015-06-01 12:20:00,29.4,29.42,29.31,29.33,871722.0,23.4822,23.4982,23.4103,23.4263,871722.0
2015-06-01 12:30:00,29.33,29.36,29.32,29.34,250426.0,23.4263,23.4502,23.4183,23.4343,250426.0
2015-06-01 12:40:00,29.34,29.38,29.34,29.36,202686.0,23.4343,23.4662,23.4343,23.4502,202686.0
2015-06-01 12:50:00,29.36,29.4,29.35,29.39,258010.0,23.4502,23.4822,23.4423,23.4742,258010.0
2015-06-01 13:00:00,29.39,29.4,29.36,29.36,185808.0,23.4742,23.4822,23.4502,23.4502,185808.0
2015-06-01 13:10:00,29.36,29.36,29.3,29.31,315414.0,23.4502,23.4502,23.4023,23.4103,315414.0
2015-06-01 13:20:00,29.31,29.33,29.29,29.33,996218.0,23.4103,23.4263,23.3943,23.4263,996218.0
2015-06-01 13:30:00,29.33,29.36,29.33,29.34,253514.0,23.4263,23.4502,23.4263,23.4343,253514.0
2015-06-01 13:40:00,29.34,29.38,29.33,29.36,233710.0,23.4343,23.4662,23.4263,23.4502,233710.0
2015-06-01 13:50:00,29.36,29.37,29.35,29.36,251482.0,23.4502,23.4582,23.4423,23.4502,251482.0
2015-06-01 14:00:00,29.36,29.38,29.35,29.37,490978.0,23.4502,23.4662,23.4423,23.4582,490978.0
2015-06-01 14:10:00,29.37,29.43,29.36,29.42,520932.0,23.4582,23.5062,23.4502,23.4982,520932.0
2015-06-01 14:20:00,29.42,29.45,29.4,29.43,187456.0,23.4982,23.5221,23.4822,23.5062,187456.0
2015-06-01 14:30:00,29.43,29.44,29.41,29.42,238194.0,23.5062,23.5141,23.4902,23.4982,238194.0
2015-06-01 14:40:00,29.41,29.43,29.4,29.41,232276.0,23.4902,23.5062,23.4822,23.4902,232276.0
2015-06-01 14:50:00,29.42,29.42,29.4,29.41,164476.0,23.4982,23.4982,23.4822,23.4902,164476.0
2015-06-01 15:00:00,29.42,29.42,29.4,29.4,386284.0,23.4982,23.4982,23.4822,23.4822,386284.0
2015-06-01 15:10:00,29.41,29.41,29.35,29.36,440106.0,23.4902,23.4902,23.4423,23.4502,440106.0
2015-06-01 15:20:00,29.36,29.37,29.35,29.36,723772.0,23.4502,23.4582,23.4423,23.4502,723772.0
2015-06-01 15:30:00,29.36,29.38,29.34,29.36,959818.0,23.4502,23.4662,23.4343,23.4502,959818.0
2015-06-01 15:40:00,29.36,29.38,29.33,29.36,683542.0,23.4502,23.4662,23.4263,23.4502,683542.0
2015-06-01 15:50:00,29.36,29.39,29.36,29.39,2160630.0,23.4502,23.4742,23.4502,23.4742,2160630.0
2015-06-02 09:30:00,29.18,29.45,29.16,29.34,1341310.0,23.3065,23.5221,23.2905,23.4343,1341310.0
2015-06-02 09:40:00,29.34,29.42,29.27,29.36,837154.0,23.4343,23.4982,23.3784,23.4502,837154.0
2015-06-02 09:50:00,29.36,29.49,29.35,29.45,809462.0,23.4502,23.5541,23.4423,23.5221,809462.0
2015-06-02 10:00:00,29.46,29.52,29.43,29.52,752424.0,23.5301,23.578,23.5062,23.578,752424.0
2015-06-02 10:10:00,29.52,29.57,29.49,29.49,1320928.0,23.578,23.618,23.5541,23.5541,1320928.0
2015-06-02 10:20:00,29.49,29.5,29.4,29.42,1336714.0,23.5541,23.5621,23.4822,23.4982,1336714.0
2015-06-02 10:30:00,29.42,29.5,29.41,29.49,451792.0,23.4982,23.5621,23.4902,23.5541,451792.0
2015-06-02 10:40:00,29.49,29.49,29.43,29.46,549158.0,23.5541,23.5541,23.5062,23.5301,549158.0
2015-06-02 10:50:00,29.46,29.46,29.41,29.41,344372.0,23.5301,23.5301,23.4902,23.4902,344372.0
2015-06-02 11:00:00,29.41,29.48,29.4,29.48,366474.0,23.4902,23.5461,23.4822,23.5461,366474.0
2015-06-02 11:10:00,29.48,29.5,29.46,29.46,242208.0,23.5461,23.5621,23.5301,23.5301,242208.0
2015-06-02 11:20:00,29.46,29.47,29.43,29.43,184710.0,23.5301,23.5381,23.5062,23.5062,184710.0
2015-06-02 11:30:00,29.43,29.43,29.39,29.4,236048.0,23.5062,23.5062,23.4742,23.4822,236048.0
2015-06-02 11:40:00,29.4,29.43,29.39,29.4,160018.0,23.4822,23.5062,23.4742,23.4822,160018.0
2015-06-02 11:50:00,29.41,29.42,29.39,29.42,139970.0,23.4902,23.4982,23.4742,23.4982,139970.0
2015-06-02 12:00:00,29.42,29.55,29.41,29.52,352596.0,23.4982,23.602,23.4902,23.578,352596.0
2015-06-02 12:10:00,29.53,29.55,29.5,29.5,173584.0,23.586,23.602,23.5621,23.5621,173584.0
2015-06-02 12:20:00,29.5,29.55,29.5,29.52,167888.0,23.5621,23.602,23.5621,23.578,167888.0
2015-06-02 12:30:00,29.52,29.52,29.49,29.5,103602.0,23.578,23.578,23.5541,23.5621,103602.0
2015-06-02 12:40:00,29.5,29.55,29.5,29.55,184628.0,23.5621,23.602,23.5621,23.602,184628.0
2015-06-02 12:50:00,29.55,29.58,29.54,29.57,236640.0,23.602,23.626,23.594,23.618,236640.0
2015-06-02 13:00:00,29.57,29.59,29.53,29.54,277824.0,23.618,23.6339,23.586,23.594,277824.0
2015-06-02 13:10:00,29.54,29.54,29.47,29.5,395506.0,23.594,23.594,23.5381,23.5621,395506.0
2015-06-02 13:20:00,29.5,29.54,29.48,29.5,407676.0,23.5621,23.594,23.5461,23.5621,407676.0
2015-06-02 13:30:00,29.5,29.5,29.44,29.45,262818.0,23.5621,23.5621,23.5141,23.5221,262818.0
2015-06-02 13:40:00,29.45,29.51,29.44,29.5,373252.0,23.5221,23.5701,23.5141,23.5621,373252.0
2015-06-02 13:50:00,29.5,29.53,29.49,29.5,609710.0,23.5621,23.586,23.5541,23.5621,609710.0
2015-06-02 14:00:00,29.5,29.51,29.48,29.49,372500.0,23.5621,23.5701,23.5461,23.5541,372500.0
2015-06-02 14:10:00,29.49,29.49,29.45,29.47,240788.0,23.5541,23.5541,23.5221,23.5381,240788.0
2015-06-02 14:20:00,29.47,29.5,29.46,29.48,268860.0,23.5381,23.5621,23.5301,23.5461,268860.0
2015-06-02 14:30:00,29.48,29.49,29.44,29.45,272780.0,23.5461,23.5541,23.5141,23.5221,272780.0
2015-06-02 14:40:00,29.45,29.48,29.43,29.46,667684.0,23.5221,23.5461,23.5062,23.5301,667684.0
2015-06-02 14:50:00,29.46,29.48,29.43,29.47,244898.0,23.5301,23.5461,23.5062,23.5381,244898.0
2015-06-02 15:00:00,29.47,29.48,29.43,29.48,539676.0,23.5381,23.5461,23.5062,23.5461,539676.0
2015-06-02 15:10:00,29.48,29.5,29.46,29.48,554324.0,23.5461,23.5621,23.5301,23.5461,554324.0
2015-06-02 15:20:00,29.48,29.48,29.45,29.47,443888.0,23.5461,23.5461,23.5221,23.5381,443888.0
2015-06-02 15:30:00,29.47,29.52,29.45,29.45,726636.0,23.5381,23.578,23.5221,23.5221,726636.0
2015-06-02 15:40:00,29.45,29.46,29.45,29.46,1025760.0,23.5221,23.5301,23.5221,23.5301,1025760.0
2015-06-02 15:50:00,29.46,29.46,29.41,29.42,1356498.0,23.5301,23.5301,23.4902,23.4982,1356498.0
2015-06-03 09:30:00,29.54,29.67,29.49,29.5,1407786.0,23.594,23.6978,23.5541,23.5621,1407786.0
2015-06-03 09:40:00,29.49,29.73,29.48,29.62,1273642.0,23.5541,23.7458,23.5461,23.6579,1273642.0
2015-06-03 09:50:00,29.63,29.66,29.55,29.61,821524.0,23.6659,23.6899,23.602,23.6499,821524.0
2015-06-03 10:00:00,29.61,29.63,29.54,29.61,789494.0,23.6499,23.6659,23.594,23.6499,789494.0
2015-06-03 10:10:00,29.61,29.71,29.61,29.65,1352558.0,23.6499,23.7298,23.6499,23.6819,1352558.0
2015-06-03 10:20:00,29.65,29.68,29.62,29.64,691268.0,23.6819,23.7058,23.6579,23.6739,691268.0
2015-06-03 10:30:00,29.64,29.64,29.6,29.61,875738.0,23.6739,23.6739,23.6419,23.6499,875738.0
2015-06-03 10:40:00,29.61,29.68,29.6,29.68,443720.0,23.6499,23.7058,23.6419,23.7058,443720.0
2015-06-03 10:50:00,29.68,29.71,29.67,29.7,595392.0,23.7058,23.7298,23.6978,23.7218,595392.0
2015-06-03 11:00:00,29.7,29.72,29.67,29.68,608242.0,23.7218,23.7378,23.6978,23.7058,608242.0
2015-06-03 11:10:00,29.68,29.68,29.64,29.65,296166.0,23.7058,23.7058,23.6739,23.6819,296166.0
2015-06-03 11:20:00,29.65,29.67,29.65,29.65,532474.0,23.6819,23.6978,23.6819,23.6819,532474.0
2015-06-03 11:30:00,29.65,29.66,29.64,29.65,434254.0,23.6819,23.6899,23.6739,23.6819,434254.0
2015-06-03 11:40:00,29.65,29.65,29.56,29.56,557930.0,23.6819,23.6819,23.61,23.61,557930.0
2015-06-03 11:50:00,29.56,29.58,29.53,29.56,426546.0,23.61,23.626,23.586,23.61,426546.0
2015-06-03 12:00:00,29.56,29.58,29.55,29.58,439112.0,23.61,23.626,23.602,23.626,439112.0
2015-06-03 12:10:00,29.58,29.6,29.55,29.56,486094.0,23.626,23.6419,23.602,23.61,486094.0
2015-06-03 12:20:00,29.56,29.57,29.53,29.57,610740.0,23.61,23.618,23.586,23.618,610740.0
2015-06-03 12:30:00,29.56,29.59,29.55,29.58,410150.0,23.61,23.6339,23.602,23.626,410150.0
2015-06-03 12:40:00,29.58,29.59,29.54,29.57,330074.0,23.626,23.6339,23.594,23.618,330074.0
2015-06-03 12:50:00,29.57,29.63,29.54,29.63,363030.0,23.618,23.6659,23.594,23.6659,363030.0
2015-06-03 13:00:00,29.63,29.64,29.61,29.61,293660.0,23.6659,23.6739,23.6499,23.6499,293660.0
2015-06-03 13:10:00,29.61,29.63,29.61,29.61,192592.0,23.6499,23.6659,23.6499,23.6499,192592.0
2015-06-03 13:20:00,29.61,29.61,29.57,29.59,264772.0,23.6499,23.6499,23.618,23.6339,264772.0
2015-06-03 13:30:00,29.58,29.59,29.56,29.57,336470.0,23.626,23.6339,23.61,23.618,336470.0
2015-06-03 13:40:00,29.57,29.59,29.57,29.59,253984.0,23.618,23.6339,23.618,23.6339,253984.0
2015-06-03 13:50:00,29.59,29.59,29.56,29.57,160666.0,23.6339,23.6339,23.61,23.618,160666.0
2015-06-03 14:00:00,29.57,29.59,29.56,29.59,341200.0,23.618,23.6339,23.61,23.6339,341200.0
2015-06-03 14:10:00,29.59,29.59,29.58,29.58,280408.0,23.6339,23.6339,23.626,23.626,280408.0
2015-06-03 14:20:00,29.58,29.6,29.58,29.58,261950.0,23.626,23.6419,23.626,23.626,261950.0
2015-06-03 14:30:00,29.58,29.66,29.57,29.58,1288770.0,23.626,23.6899,23.618,23.626,1288770.0
2015-06-03 14:40:00,29.58,29.6,29.58,29.59,415820.0,23.626,23.6419,23.626,23.6339,415820.0
2015-06-03 14:50:00,29.59,29.61,29.58,29.6,338310.0,23.6339,23.6499,23.626,23.6419,338310.0
2015-06-03 15:00:00,29.6,29.63,29.59,29.63,372786.0,23.6419,23.6659,23.6339,23.6659,372786.0
2015-06-03 15:10:00,29.63,29.63,29.59,29.6,592914.0,23.6659,23.6659,23.6339,23.6419,592914.0
2015-06-03 15:20:00,29.59,29.61,29.58,29.6,458154.0,23.6339,23.6499,23.626,23.6419,458154.0
2015-06-03 15:30:00,29.6,29.65,29.59,29.65,587326.0,23.6419,23.6819,23.6339,23.6819,587326.0
2015-06-03 15:40:00,29.65,29.68,29.64,29.68,1451880.0,23.6819,23.7058,23.6739,23.7058,1451880.0
2015-06-03 15:50:00,29.67,29.68,29.65,29.67,2239816.0,23.6978,23.7058,23.6819,23.6978,2239816.0
2015-06-04 09:30:00,29.5,29.62,29.44,29.61,1080086.0,23.5621,23.6579,23.5141,23.6499,1080086.0
2015-06-04 09:40:00,29.6,29.68,29.56,29.58,863510.0,23.6419,23.7058,23.61,23.626,863510.0
2015-06-04 09:50:00,29.58,29.63,29.57,29.59,896086.0,23.626,23.6659,23.618,23.6339,896086.0
2015-06-04 10:00:00,29.59,29.72,29.58,29.69,736830.0,23.6339,23.7378,23.626,23.7138,736830.0
2015-06-04 10:10:00,29.69,29.8,29.69,29.79,948938.0,23.7138,23.8017,23.7138,23.7937,948938.0
2015-06-04 10:20:00,29.79,29.85,29.78,29.78,673684.0,23.7937,23.8416,23.7857,23.7857,673684.0
2015-06-04 10:30:00,29.78,29.79,29.74,29.76,945638.0,23.7857,23.7937,23.7538,23.7697,945638.0
2015-06-04 10:40:00,29.75,29.79,29.75,29.78,437048.0,23.7617,23.7937,23.7617,23.7857,437048.0
2015-06-04 10:50:00,29.78,29.79,29.75,29.75,448804.0,23.7857,23.7937,23.7617,23.7617,448804.0
2015-06-04 11:00:00,29.75,29.77,29.72,29.75,758848.0,23.7617,23.7777,23.7378,23.7617,758848.0
2015-06-04 11:10:00,29.75,29.84,29.75,29.79,433862.0,23.7617,23.8336,23.7617,23.7937,433862.0
2015-06-04 11:20:00,29.78,29.79,29.75,29.75,355038.0,23.7857,23.7937,23.7617,23.7617,355038.0
2015-06-04 11:30:00,29.75,29.75,29.71,29.72,386330.0,23.7617,23.7617,23.7298,23.7378,386330.0
2015-06-04 11:40:00,29.72,29.75,29.65,29.66,304128.0,23.7378,23.7617,23.6819,23.6899,304128.0
2015-06-04 11:50:00,29.66,29.72,29.66,29.7,333248.0,23.6899,23.7378,23.6899,23.7218,333248.0
2015-06-04 12:00:00,29.69,29.72,29.67,29.7,345440.0,23.7138,23.7378,23.6978,23.7218,345440.0
2015-06-04 12:10:00,29.69,29.71,29.64,29.66,543394.0,23.7138,23.7298,23.6739,23.6899,543394.0
2015-06-04 12:20:00,29.65,29.67,29.61,29.63,296302.0,23.6819,23.6978,23.6499,23.6659,296302.0
2015-06-04 12:30:00,29.63,29.66,29.61,29.65,316482.0,23.6659,23.6899,23.6499,23.6819,316482.0
2015-06-04 12:40:00,29.65,29.65,29.62,29.64,176756.0,23.6819,23.6819,23.6579,23.6739,176756.0
2015-06-04 12:50:00,29.64,29.65,29.6,29.61,341928.0,23.6739,23.6819,23.6419,23.6499,341928.0
2015-06-04 13:00:00,29.61,29.61,29.55,29.57,465428.0,23.6499,23.6499,23.602,23.618,465428.0
2015-06-04 13:10:00,29.58,29.6,29.46,29.49,388736.0,23.626,23.6419,23.5301,23.5541,388736.0
2015-06-04 13:20:00,29.48,29.49,29.43,29.47,762110.0,23.5461,23.5541,23.5062,23.5381,762110.0
2015-06-04 13:30:00,29.47,29.48,29.43,29.48,395760.0,23.5381,23.5461,23.5062,23.5461,395760.0
2015-06-04 13:40:00,29.47,29.48,29.4,29.42,286086.0,23.5381,23.5461,23.4822,23.4982,286086.0
2015-06-04 13:50:00,29.42,29.45,29.41,29.43,220092.0,23.4982,23.5221,23.4902,23.5062,220092.0
2015-06-04 14:00:00,29.43,29.72,29.38,29.42,1009498.0,23.5062,23.7378,23.4662,23.4982,1009498.0
2015-06-04 14:10:00,29.43,29.47,29.42,29.47,354330.0,23.5062,23.5381,23.4982,23.5381,354330.0
2015-06-04 14:20:00,29.47,29.53,29.46,29.51,493174.0,23.5381,23.586,23.5301,23.5701,493174.0
2015-06-04 14:30:00,29.51,29.59,29.5,29.58,786944.0,23.5701,23.6339,23.5621,23.626,786944.0
2015-06-04 14:40:00,29.58,29.6,29.52,29.53,1094452.0,23.626,23.6419,23.578,23.586,1094452.0
2015-06-04 14:50:00,29.53,29.59,29.53,29.57,410316.0,23.586,23.6339,23.586,23.618,410316.0
2015-06-04 15:00:00,29.57,29.59,29.53,29.55,480580.0,23.618,23.6339,23.586,23.602,480580.0
2015-06-04 15:10:00,29.55,29.55,29.5,29.51,591772.0,23.602,23.602,23.5621,23.5701,591772.0
2015-06-04 15:20:00,29.51,29.51,29.46,29.47,375766.0,23.5701,23.5701,23.5301,23.5381,375766.0
2015-06-04 15:30:00,29.46,29.49,29.45,29.46,444510.0,23.5301,23.5541,23.5221,23.5301,444510.0
2015-06-04 15:40:00,29.46,29.48,29.44,29.45,512792.0,23.5301,23.5461,23.5141,23.5221,512792.0
2015-06-04 15:50:00,29.45,29.49,29.39,29.49,1850360.0,23.5221,23.5541,23.4742,23.5541,1850360.0
2015-06-05 09:30:00,29.4,29.46,29.11,29.11,1085802.0,23.4822,23.5301,23.2506,23.2506,1085802.0
2015-06-05 09:40:00,29.11,29.16,29.02,29.14,719382.0,23.2506,23.2905,23.1787,23.2745,719382.0
2015-06-05 09:50:00,29.13,29.2,29.09,29.1,797822.0,23.2665,23.3225,23.2346,23.2426,797822.0
2015-06-05 10:00:00,29.1,29.26,29.09,29.2,1121272.0,23.2426,23.3704,23.2346,23.3225,1121272.0
2015-06-05 10:10:00,29.2,29.25,29.17,29.18,577812.0,23.3225,23.3624,23.2985,23.3065,577812.0
2015-06-05 10:20:00,29.18,29.23,29.18,29.22,438194.0,23.3065,23.3464,23.3065,23.3384,438194.0
2015-06-05 10:30:00,29.22,29.34,29.22,29.33,915994.0,23.3384,23.4343,23.3384,23.4263,915994.0
2015-06-05 10:40:00,29.33,29.34,29.25,29.26,611196.0,23.4263,23.4343,23.3624,23.3704,611196.0
2015-06-05 10:50:00,29.26,29.28,29.25,29.25,774530.0,23.3704,23.3863,23.3624,23.3624,774530.0
2015-06-05 11:00:00,29.25,29.3,29.25,29.29,463198.0,23.3624,23.4023,23.3624,23.3943,463198.0
2015-06-05 11:10:00,29.29,29.33,29.29,29.31,378300.0,23.3943,23.4263,23.3943,23.4103,378300.0
2015-06-05 11:20:00,29.31,29.36,29.3,29.36,353318.0,23.4103,23.4502,23.4023,23.4502,353318.0
2015-06-05 11:30:00,29.36,29.37,29.29,29.33,450110.0,23.4502,23.4582,23.3943,23.4263,450110.0
2015-06-05 11:40:00,29.33,29.35,29.3,29.35,514860.0,23.4263,23.4423,23.4023,23.4423,514860.0
2015-06-05 11:50:00,29.35,29.38,29.32,29.38,369118.0,23.4423,23.4662,23.4183,23.4662,369118.0
2015-06-05 12:00:00,29.38,29.38,29.33,29.35,265090.0,23.4662,23.4662,23.4263,23.4423,265090.0
2015-06-05 12:10:00,29.35,29.36,29.32,29.35,256934.0,23.4423,23.4502,23.4183,23.4423,256934.0
2015-06-05 12:20:00,29.34,29.35,29.25,29.25,391432.0,23.4343,23.4423,23.3624,23.3624,391432.0
2015-06-05 12:30:00,29.26,29.29,29.25,29.29,301140.0,23.3704,23.3943,23.3624,23.3943,301140.0
2015-06-05 12:40:00,29.28,29.33,29.27,29.32,422282.0,23.3863,23.4263,23.3784,23.4183,422282.0
2015-06-05 12:50:00,29.32,29.36,29.32,29.35,895702.0,23.4183,23.4502,23.4183,23.4423,895702.0
2015-06-05 13:00:00,29.35,29.36,29.32,29.32,428546.0,23.4423,23.4502,23.4183,23.4183,428546.0
2015-06-05 13:10:00,29.32,29.33,29.29,29.31,162330.0,23.4183,23.4263,23.3943,23.4103,162330.0
2015-06-05 13:20:00,29.31,29.33,29.3,29.32,171176.0,23.4103,23.4263,23.4023,23.4183,171176.0
2015-06-05 13:30:00,29.33,29.34,29.31,29.31,276444.0,23.4263,23.4343,23.4103,23.4103,276444.0
2015-06-05 13:40:00,29.31,29.32,29.28,29.29,186262.0,23.4103,23.4183,23.3863,23.3943,186262.0
2015-06-05 13:50:00,29.29,29.31,29.28,29.28,276254.0,23.3943,23.4103,23.3863,23.3863,276254.0
2015-06-05 14:00:00,29.28,29.3,29.26,29.27,337508.0,23.3863,23.4023,23.3704,23.3784,337508.0
2015-06-05 14:10:00,29.27,29.3,29.27,29.3,196080.0,23.3784,23.4023,23.3784,23.4023,196080.0
2015-06-05 14:20:00,29.3,29.3,29.24,29.25,423060.0,23.4023,23.4023,23.3544,23.3624,423060.0
2015-06-05 14:30:00,29.26,29.27,29.24,29.24,267342.0,23.3704,23.3784,23.3544,23.3544,267342.0
2015-06-05 14:40:00,29.24,29.25,29.23,29.24,422420.0,23.3544,23.3624,23.3464,23.3544,422420.0
2015-06-05 14:50:00,29.24,29.3,29.24,29.3,503474.0,23.3544,23.4023,23.3544,23.4023,503474.0
2015-06-05 15:00:00,29.3,29.32,29.28,29.31,317526.0,23.4023,23.4183,23.3863,23.4103,317526.0
2015-06-05 15:10:00,29.3,29.34,29.3,29.34,357930.0,23.4023,23.4343,23.4023,23.4343,357930.0
2015-06-05 15:20:00,29.34,29.34,29.31,29.32,392806.0,23.4343,23.4343,23.4103,23.4183,392806.0
2015-06-05 15:30:00,29.32,29.38,29.32,29.34,582516.0,23.4183,23.4662,23.4183,23.4343,582516.0
2015-06-05 15:40:00,29.33,29.36,29.31,29.36,541110.0,23.4263,23.4502,23.4103,23.4502,541110.0
2015-06-05 15:50:00,29.36,29.38,29.33,29.34,1339256.0,23.4502,23.4662,23.4263,23.4343,1339256.0
2015-06-08 09:30:00,29.33,29.41,29.24,29.31,1774276.0,23.4263,23.4902,23.3544,23.4103,1774276.0
2015-06-08 09:40:00,29.31,29.35,29.23,29.29,916300.0,23.4103,23.4423,23.3464,23.3943,916300.0
2015-06-08 09:50:00,29.29,29.31,29.23,29.28,737620.0,23.3943,23.4103,23.3464,23.3863,737620.0
2015-06-08 10:00:00,29.28,29.29,29.25,29.25,467314.0,23.3863,23.3943,23.3624,23.3624,467314.0
2015-06-08 10:10:00,29.25,29.28,29.24,29.27,859302.0,23.3624,23.3863,23.3544,23.3784,859302.0
2015-06-08 10:20:00,29.27,29.28,29.25,29.25,497478.0,23.3784,23.3863,23.3624,23.3624,497478.0
2015-06-08 10:30:00,29.25,29.27,29.23,29.24,410754.0,23.3624,23.3784,23.3464,23.3544,410754.0
2015-06-08 10:40:00,29.24,29.27,29.18,29.2,574578.0,23.3544,23.3784,23.3065,23.3225,574578.0
2015-06-08 10:50:00,29.2,29.2,29.11,29.14,441774.0,23.3225,23.3225,23.2506,23.2745,441774.0
2015-06-08 11:00:00,29.14,29.18,29.11,29.17,331184.0,23.2745,23.3065,23.2506,23.2985,331184.0
2015-06-08 11:10:00,29.17,29.18,29.13,29.16,308234.0,23.2985,23.3065,23.2665,23.2905,308234.0
2015-06-08 11:20:00,29.17,29.19,29.11,29.11,414706.0,23.2985,23.3145,23.2506,23.2506,414706.0
2015-06-08 11:30:00,29.11,29.13,29.1,29.1,239856.0,23.2506,23.2665,23.2426,23.2426,239856.0
2015-06-08 11:40:00,29.1,29.12,29.07,29.11,296470.0,23.2426,23.2586,23.2186,23.2506,296470.0
2015-06-08 11:50:00,29.12,29.13,29.09,29.13,324142.0,23.2586,23.2665,23.2346,23.2665,324142.0
2015-06-08 12:00:00,29.13,29.14,29.11,29.14,397674.0,23.2665,23.2745,23.2506,23.2745,397674.0
2015-06-08 12:10:00,29.14,29.15,29.12,29.13,308616.0,23.2745,23.2825,23.2586,23.2665,308616.0
2015-06-08 12:20:00,29.13,29.15,29.11,29.14,180490.0,23.2665,23.2825,23.2506,23.2745,180490.0
2015-06-08 12:30:00,29.14,29.14,29.11,29.13,286240.0,23.2745,23.2745,23.2506,23.2665,286240.0
2015-06-08 12:40:00,29.13,29.15,29.07,29.07,348614.0,23.2665,23.2825,23.2186,23.2186,348614.0
2015-06-08 12:50:00,29.07,29.09,29.02,29.05,381906.0,23.2186,23.2346,23.1787,23.2026,381906.0
2015-06-08 13:00:00,29.05,29.05,29.0,29.0,289982.0,23.2026,23.2026,23.1627,23.1627,289982.0
2015-06-08 13:10:00,29.0,29.01,28.95,28.99,534448.0,23.1627,23.1707,23.1228,23.1547,534448.0
2015-06-08 13:20:00,28.99,29.0,28.96,28.99,316134.0,23.1547,23.1627,23.1308,23.1547,316134.0
2015-06-08 13:30:00,29.0,29.0,28.9,28.9,947744.0,23.1627,23.1627,23.0828,23.0828,947744.0
2015-06-08 13:40:00,28.9,28.93,28.89,28.9,467396.0,23.0828,23.1068,23.0748,23.0828,467396.0
2015-06-08 13:50:00,28.9,28.94,28.9,28.91,609096.0,23.0828,23.1148,23.0828,23.0908,609096.0
2015-06-08 14:00:00,28.91,28.92,28.86,28.87,363844.0,23.0908,23.0988,23.0509,23.0589,363844.0
2015-06-08 14:10:00,28.86,28.89,28.86,28.88,373600.0,23.0509,23.0748,23.0509,23.0669,373600.0
2015-06-08 14:20:00,28.88,28.91,28.87,28.9,466744.0,23.0669,23.0908,23.0589,23.0828,466744.0
2015-06-08 14:30:00,28.9,28.98,28.89,28.93,1199946.0,23.0828,23.1467,23.0748,23.1068,1199946.0
2015-06-08 14:40:00,28.94,29.0,28.93,28.99,951476.0,23.1148,23.1627,23.1068,23.1547,951476.0
2015-06-08 14:50:00,28.99,29.03,28.98,29.03,571286.0,23.1547,23.1867,23.1467,23.1867,571286.0
2015-06-08 15:00:00,29.03,29.03,29.0,29.0,463924.0,23.1867,23.1867,23.1627,23.1627,463924.0
2015-06-08 15:10:00,29.0,29.05,28.98,29.03,498438.0,23.1627,23.2026,23.1467,23.1867,498438.0
2015-06-08 15:20:00,29.03,29.06,29.03,29.05,619364.0,23.1867,23.2106,23.1867,23.2026,619364.0
2015-06-08 15:30:00,29.05,29.05,28.99,28.99,629010.0,23.2026,23.2026,23.1547,23.1547,629010.0
2015-06-08 15:40:00,28.99,29.02,28.98,28.99,722266.0,23.1547,23.1787,23.1467,23.1547,722266.0
2015-06-08 15:50:00,28.99,28.99,28.91,28.93,2499272.0,23.1547,23.1547,23.0908,23.1068,2499272.0
2015-06-09 09:30:00,28.85,28.93,28.71,28.79,3031186.0,23.0429,23.1068,22.9311,22.995,3031186.0
2015-06-09 09:40:00,28.79,28.81,28.64,28.71,851086.0,22.995,23.011,22.8752,22.9311,851086.0
2015-06-09 09:50:00,28.71,28.77,28.67,28.71,719994.0,22.9311,22.979,22.8991,22.9311,719994.0
2015-06-09 10:00:00,28.7,28.73,28.65,28.7,574340.0,22.9231,22.9471,22.8832,22.9231,574340.0
2015-06-09 10:10:00,28.7,28.71,28.63,28.63,460060.0,22.9231,22.9311,22.8672,22.8672,460060.0
2015-06-09 10:20:00,28.63,28.66,28.58,28.58,271546.0,22.8672,22.8911,22.8272,22.8272,271546.0
2015-06-09 10:30:00,28.58,28.6,28.54,28.59,831896.0,22.8272,22.8432,22.7953,22.8352,831896.0
2015-06-09 10:40:00,28.59,28.62,28.56,28.61,611336.0,22.8352,22.8592,22.8113,22.8512,611336.0
2015-06-09 10:50:00,28.61,28.73,28.6,28.73,571140.0,22.8512,22.9471,22.8432,22.9471,571140.0
2015-06-09 11:00:00,28.73,28.75,28.7,28.73,381500.0,22.9471,22.963,22.9231,22.9471,381500.0
2015-06-09 11:10:00,28.72,28.78,28.72,28.78,860154.0,22.9391,22.987,22.9391,22.987,860154.0
2015-06-09 11:20:00,28.78,28.85,28.78,28.85,276692.0,22.987,23.0429,22.987,23.0429,276692.0
2015-06-09 11:30:00,28.85,28.91,28.84,28.89,293576.0,23.0429,23.0908,23.0349,23.0748,293576.0
2015-06-09 11:40:00,28.89,28.91,28.87,28.88,719034.0,23.0748,23.0908,23.0589,23.0669,719034.0
2015-06-09 11:50:00,28.88,28.9,28.85,28.86,290356.0,23.0669,23.0828,23.0429,23.0509,290356.0
2015-06-09 12:00:00,28.86,28.9,28.86,28.89,344370.0,23.0509,23.0828,23.0509,23.0748,344370.0
2015-06-09 12:10:00,28.89,28.9,28.86,28.88,470220.0,23.0748,23.0828,23.0509,23.0669,470220.0
2015-06-09 12:20:00,28.88,28.89,28.86,28.88,463596.0,23.0669,23.0748,23.0509,23.0669,463596.0
2015-06-09 12:30:00,28.88,28.91,28.87,28.87,261416.0,23.0669,23.0908,23.0589,23.0589,261416.0
2015-06-09 12:40:00,28.88,28.91,28.86,28.9,767294.0,23.0669,23.0908,23.0509,23.0828,767294.0
2015-06-09 12:50:00,28.89,28.98,28.89,28.97,561526.0,23.0748,23.1467,23.0748,23.1387,561526.0
2015-06-09 13:00:00,28.97,29.03,28.97,28.99,328806.0,23.1387,23.1867,23.1387,23.1547,328806.0
2015-06-09 13:10:00,28.99,29.01,28.98,28.99,753744.0,23.1547,23.1707,23.1467,23.1547,753744.0
2015-06-09 13:20:00,29.0,29.01,28.98,28.99,991596.0,23.1627,23.1707,23.1467,23.1547,991596.0
2015-06-09 13:30:00,28.99,28.99,28.93,28.94,579232.0,23.1547,23.1547,23.1068,23.1148,579232.0
2015-06-09 13:40:00,28.93,28.95,28.92,28.93,224692.0,23.1068,23.1228,23.0988,23.1068,224692.0
2015-06-09 13:50:00,28.93,28.97,28.91,28.94,234384.0,23.1068,23.1387,23.0908,23.1148,234384.0
2015-06-09 14:00:00,28.93,28.97,28.93,28.93,298072.0,23.1068,23.1387,23.1068,23.1068,298072.0
2015-06-09 14:10:00,28.93,28.96,28.92,28.92,264176.0,23.1068,23.1308,23.0988,23.0988,264176.0
2015-06-09 14:20:00,28.92,28.96,28.92,28.93,97492.0,23.0988,23.1308,23.0988,23.1068,97492.0
2015-06-09 14:30:00,28.93,28.96,28.93,28.96,185080.0,23.1068,23.1308,23.1068,23.1308,185080.0
2015-06-09 14:40:00,28.96,28.98,28.96,28.97,219524.0,23.1308,23.1467,23.1308,23.1387,219524.0
2015-06-09 14:50:00,28.97,28.99,28.93,28.95,218686.0,23.1387,23.1547,23.1068,23.1228,218686.0
2015-06-09 15:00:00,28.95,28.95,28.91,28.91,225506.0,23.1228,23.1228,23.0908,23.0908,225506.0
2015-06-09 15:10:00,28.91,28.92,28.9,28.91,183952.0,23.0908,23.0988,23.0828,23.0908,183952.0
2015-06-09 15:20:00,28.9,28.91,28.86,28.91,291672.0,23.0828,23.0908,23.0509,23.0908,291672.0
2015-06-09 15:30:00,28.9,28.93,28.86,28.92,389096.0,23.0828,23.1068,23.0509,23.0988,389096.0
2015-06-09 15:40:00,28.92,28.93,28.9,28.93,420794.0,23.0988,23.1068,23.0828,23.1068,420794.0
2015-06-09 15:50:00,28.93,28.97,28.92,28.92,954896.0,23.1068,23.1387,23.0988,23.0988,954896.0
2015-06-10 09:30:00,29.0,29.05,28.93,28.99,692342.0,23.1627,23.2026,23.1068,23.1547,692342.0
2015-06-10 09:40:00,28.98,29.04,28.93,28.98,479884.0,23.1467,23.1947,23.1068,23.1467,479884.0
2015-06-10 09:50:00,28.98,29.06,28.98,29.05,287346.0,23.1467,23.2106,23.1467,23.2026,287346.0
2015-06-10 10:00:00,29.05,29.11,29.01,29.1,348030.0,23.2026,23.2506,23.1707,23.2426,348030.0
2015-06-10 10:10:00,29.1,29.12,29.07,29.1,352194.0,23.2426,23.2586,23.2186,23.2426,352194.0
2015-06-10 10:20:00,29.09,29.1,29.05,29.06,469802.0,23.2346,23.2426,23.2026,23.2106,469802.0
2015-06-10 10:30:00,29.06,29.11,29.05,29.06,287348.0,23.2106,23.2506,23.2026,23.2106,287348.0
2015-06-10 10:40:00,29.06,29.09,29.05,29.07,336330.0,23.2106,23.2346,23.2026,23.2186,336330.0
2015-06-10 10:50:00,29.06,29.11,29.06,29.1,256200.0,23.2106,23.2506,23.2106,23.2426,256200.0
2015-06-10 11:00:00,29.1,29.11,29.06,29.08,173382.0,23.2426,23.2506,23.2106,23.2266,173382.0
2015-06-10 11:10:00,29.08,29.22,29.08,29.22,717324.0,23.2266,23.3384,23.2266,23.3384,717324.0
2015-06-10 11:20:00,29.21,29.22,29.17,29.18,560696.0,23.3304,23.3384,23.2985,23.3065,560696.0
2015-06-10 11:30:00,29.18,29.21,29.15,29.19,459880.0,23.3065,23.3304,23.2825,23.3145,459880.0
2015-06-10 11:40:00,29.19,29.2,29.17,29.18,261568.0,23.3145,23.3225,23.2985,23.3065,261568.0
2015-06-10 11:50:00,29.18,29.2,29.16,29.18,318960.0,23.3065,23.3225,23.2905,23.3065,318960.0
2015-06-10 12:00:00,29.18,29.23,29.17,29.18,278382.0,23.3065,23.3464,23.2985,23.3065,278382.0
2015-06-10 12:10:00,29.18,29.21,29.17,29.2,282744.0,23.3065,23.3304,23.2985,23.3225,282744.0
2015-06-10 12:20:00,29.2,29.21,29.17,29.18,284084.0,23.3225,23.3304,23.2985,23.3065,284084.0
2015-06-10 12:30:00,29.18,29.21,29.16,29.16,235188.0,23.3065,23.3304,23.2905,23.2905,235188.0
2015-06-10 12:40:00,29.16,29.2,29.16,29.2,160676.0,23.2905,23.3225,23.2905,23.3225,160676.0
2015-06-10 12:50:00,29.2,29.22,29.18,29.21,367098.0,23.3225,23.3384,23.3065,23.3304,367098.0
2015-06-10 13:00:00,29.21,29.25,29.2,29.24,375338.0,23.3304,23.3624,23.3225,23.3544,375338.0
2015-06-10 13:10:00,29.24,29.25,29.22,29.22,287008.0,23.3544,23.3624,23.3384,23.3384,287008.0
2015-06-10 13:20:00,29.22,29.24,29.2,29.2,239422.0,23.3384,23.3544,23.3225,23.3225,239422.0
2015-06-10 13:30:00,29.2,29.21,29.18,29.2,175784.0,23.3225,23.3304,23.3065,23.3225,175784.0
2015-06-10 13:40:00,29.2,29.2,29.14,29.14,273058.0,23.3225,23.3225,23.2745,23.2745,273058.0
2015-06-10 13:50:00,29.14,29.18,29.14,29.17,152068.0,23.2745,23.3065,23.2745,23.2985,152068.0
2015-06-10 14:00:00,29.17,29.22,29.17,29.18,396292.0,23.2985,23.3384,23.2985,23.3065,396292.0
2015-06-10 14:10:00,29.19,29.21,29.18,29.19,169416.0,23.3145,23.3304,23.3065,23.3145,169416.0
2015-06-10 14:20:00,29.18,29.21,29.18,29.2,291850.0,23.3065,23.3304,23.3065,23.3225,291850.0
2015-06-10 14:30:00,29.21,29.23,29.2,29.2,497344.0,23.3304,23.3464,23.3225,23.3225,497344.0
2015-06-10 14:40:00,29.21,29.21,29.19,29.2,222674.0,23.3304,23.3304,23.3145,23.3225,222674.0
2015-06-10 14:50:00,29.19,29.21,29.18,29.21,214048.0,23.3145,23.3304,23.3065,23.3304,214048.0
2015-06-10 15:00:00,29.21,29.22,29.18,29.18,416204.0,23.3304,23.3384,23.3065,23.3065,416204.0
2015-06-10 15:10:00,29.18,29.2,29.16,29.16,217256.0,23.3065,23.3225,23.2905,23.2905,217256.0
2015-06-10 15:20:00,29.16,29.18,29.16,29.17,423720.0,23.2905,23.3065,23.2905,23.2985,423720.0
2015-06-10 15:30:00,29.17,29.18,29.13,29.13,344412.0,23.2985,23.3065,23.2665,23.2665,344412.0
2015-06-10 15:40:00,29.14,29.18,29.13,29.16,474690.0,23.2745,23.3065,23.2665,23.2905,474690.0
2015-06-10 15:50:00,29.16,29.18,29.1,29.1,1162746.0,23.2905,23.3065,23.2426,23.2426,1162746.0
2015-06-11 09:30:00,29.14,29.34,29.05,29.28,1160708.0,23.2745,23.4343,23.2026,23.3863,1160708.0
2015-06-11 09:40:00,29.28,29.29,29.2,29.26,648026.0,23.3863,23.3943,23.3225,23.3704,648026.0
2015-06-11 09:50:00,29.27,29.31,29.25,29.25,820014.0,23.3784,23.4103,23.3624,23.3624,820014.0
2015-06-11 10:00:00,29.25,29.28,29.23,29.25,952400.0,23.3624,23.3863,23.3464,23.3624,952400.0
2015-06-11 10:10:00,29.25,29.26,29.24,29.25,387124.0,23.3624,23.3704,23.3544,23.3624,387124.0
2015-06-11 10:20:00,29.25,29.32,29.23,29.32,433710.0,23.3624,23.4183,23.3464,23.4183,433710.0
2015-06-11 10:30:00,29.32,29.33,29.22,29.29,877802.0,23.4183,23.4263,23.3384,23.3943,877802.0
2015-06-11 10:40:00,29.3,29.39,29.29,29.35,783332.0,23.4023,23.4742,23.3943,23.4423,783332.0
2015-06-11 10:50:00,29.35,29.36,29.32,29.32,439700.0,23.4423,23.4502,23.4183,23.4183,439700.0
2015-06-11 11:00:00,29.32,29.39,29.3,29.38,361970.0,23.4183,23.4742,23.4023,23.4662,361970.0
2015-06-11 11:10:00,29.38,29.39,29.31,29.31,166622.0,23.4662,23.4742,23.4103,23.4103,166622.0
2015-06-11 11:20:00,29.31,29.33,29.28,29.32,645108.0,23.4103,23.4263,23.3863,23.4183,645108.0
2015-06-11 11:30:00,29.32,29.34,29.29,29.33,364796.0,23.4183,23.4343,23.3943,23.4263,364796.0
2015-06-11 11:40:00,29.33,29.34,29.29,29.3,293318.0,23.4263,23.4343,23.3943,23.4023,293318.0
2015-06-11 11:50:00,29.3,29.32,29.29,29.31,446550.0,23.4023,23.4183,23.3943,23.4103,446550.0
2015-06-11 12:00:00,29.31,29.32,29.29,29.3,293496.0,23.4103,23.4183,23.3943,23.4023,293496.0
2015-06-11 12:10:00,29.29,29.32,29.27,29.28,327248.0,23.3943,23.4183,23.3784,23.3863,327248.0
2015-06-11 12:20:00,29.28,29.28,29.25,29.27,316600.0,23.3863,23.3863,23.3624,23.3784,316600.0
2015-06-11 12:30:00,29.27,29.27,29.25,29.25,229272.0,23.3784,23.3784,23.3624,23.3624,229272.0
2015-06-11 12:40:00,29.25,29.29,29.25,29.28,166320.0,23.3624,23.3943,23.3624,23.3863,166320.0
2015-06-11 12:50:00,29.28,29.28,29.26,29.28,174486.0,23.3863,23.3863,23.3704,23.3863,174486.0
2015-06-11 13:00:00,29.28,29.29,29.27,29.28,315586.0,23.3863,23.3943,23.3784,23.3863,315586.0
2015-06-11 13:10:00,29.28,29.29,29.27,29.29,154186.0,23.3863,23.3943,23.3784,23.3943,154186.0
2015-06-11 13:20:00,29.29,29.29,29.26,29.29,451652.0,23.3943,23.3943,23.3704,23.3943,451652.0
2015-06-11 13:30:00,29.29,29.31,29.28,29.31,226488.0,23.3943,23.4103,23.3863,23.4103,226488.0
2015-06-11 13:40:00,29.31,29.38,29.3,29.38,318608.0,23.4103,23.4662,23.4023,23.4662,318608.0
2015-06-11 13:50:00,29.38,29.38,29.3,29.31,353380.0,23.4662,23.4662,23.4023,23.4103,353380.0
2015-06-11 14:00:00,29.3,29.33,29.3,29.3,165246.0,23.4023,23.4263,23.4023,23.4023,165246.0
2015-06-11 14:10:00,29.3,29.34,29.3,29.33,287980.0,23.4023,23.4343,23.4023,23.4263,287980.0
2015-06-11 14:20:00,29.33,29.36,29.31,29.36,302614.0,23.4263,23.4502,23.4103,23.4502,302614.0
2015-06-11 14:30:00,29.36,29.36,29.34,29.35,319246.0,23.4502,23.4502,23.4343,23.4423,319246.0
2015-06-11 14:40:00,29.34,29.35,29.32,29.33,217036.0,23.4343,23.4423,23.4183,23.4263,217036.0
2015-06-11 14:50:00,29.33,29.34,29.31,29.32,347034.0,23.4263,23.4343,23.4103,23.4183,347034.0
2015-06-11 15:00:00,29.32,29.33,29.3,29.31,382128.0,23.4183,23.4263,23.4023,23.4103,382128.0
2015-06-11 15:10:00,29.31,29.34,29.31,29.33,344980.0,23.4103,23.4343,23.4103,23.4263,344980.0
2015-06-11 15:20:00,29.33,29.34,29.32,29.34,480406.0,23.4263,23.4343,23.4183,23.4343,480406.0
2015-06-11 15:30:00,29.34,29.36,29.33,29.36,689898.0,23.4343,23.4502,23.4263,23.4502,689898.0
2015-06-11 15:40:00,29.36,29.39,29.34,29.39,916510.0,23.4502,23.4742,23.4343,23.4742,916510.0
2015-06-11 15:50:00,29.39,29.4,29.33,29.4,2868120.0,23.4742,23.4822,23.4263,23.4822,2868120.0
2015-06-12 09:30:00,29.2,29.27,29.1,29.11,861972.0,23.3225,23.3784,23.2426,23.2506,861972.0
2015-06-12 09:40:00,29.11,29.13,29.02,29.11,396278.0,23.2506,23.2665,23.1787,23.2506,396278.0
2015-06-12 09:50:00,29.12,29.13,29.06,29.09,430378.0,23.2586,23.2665,23.2106,23.2346,430378.0
2015-06-12 10:00:00,29.09,29.13,29.06,29.1,247762.0,23.2346,23.2665,23.2106,23.2426,247762.0
2015-06-12 10:10:00,29.1,29.1,29.04,29.07,363424.0,23.2426,23.2426,23.1947,23.2186,363424.0
2015-06-12 10:20:00,29.06,29.12,29.04,29.11,357458.0,23.2106,23.2586,23.1947,23.2506,357458.0
2015-06-12 10:30:00,29.11,29.13,29.06,29.08,809820.0,23.2506,23.2665,23.2106,23.2266,809820.0
2015-06-12 10:40:00,29.07,29.07,29.02,29.05,232996.0,23.2186,23.2186,23.1787,23.2026,232996.0
2015-06-12 10:50:00,29.05,29.11,29.05,29.08,245554.0,23.2026,23.2506,23.2026,23.2266,245554.0
2015-06-12 11:00:00,29.07,29.08,29.02,29.06,266536.0,23.2186,23.2266,23.1787,23.2106,266536.0
2015-06-12 11:10:00,29.06,29.15,29.05,29.11,331848.0,23.2106,23.2825,23.2026,23.2506,331848.0
2015-06-12 11:20:00,29.11,29.2,29.11,29.17,301322.0,23.2506,23.3225,23.2506,23.2985,301322.0
2015-06-12 11:30:00,29.18,29.18,29.15,29.15,346670.0,23.3065,23.3065,23.2825,23.2825,346670.0
2015-06-12 11:40:00,29.15,29.18,29.15,29.16,405308.0,23.2825,23.3065,23.2825,23.2905,405308.0
2015-06-12 11:50:00,29.16,29.2,29.16,29.17,291900.0,23.2905,23.3225,23.2905,23.2985,291900.0
2015-06-12 12:00:00,29.17,29.22,29.16,29.2,445724.0,23.2985,23.3384,23.2905,23.3225,445724.0
2015-06-12 12:10:00,29.2,29.25,29.18,29.25,380486.0,23.3225,23.3624,23.3065,23.3624,380486.0
2015-06-12 12:20:00,29.25,29.3,29.23,29.29,251352.0,23.3624,23.4023,23.3464,23.3943,251352.0
2015-06-12 12:30:00,29.29,29.3,29.24,29.25,192022.0,23.3943,23.4023,23.3544,23.3624,192022.0
2015-06-12 12:40:00,29.25,29.26,29.21,29.22,199616.0,23.3624,23.3704,23.3304,23.3384,199616.0
2015-06-12 12:50:00,29.22,29.23,29.18,29.19,179834.0,23.3384,23.3464,23.3065,23.3145,179834.0
2015-06-12 13:00:00,29.19,29.22,29.18,29.2,277872.0,23.3145,23.3384,23.3065,23.3225,277872.0
2015-06-12 13:10:00,29.19,29.2,29.16,29.17,146236.0,23.3145,23.3225,23.2905,23.2985,146236.0
2015-06-12 13:20:00,29.17,29.17,29.14,29.16,127946.0,23.2985,23.2985,23.2745,23.2905,127946.0
2015-06-12 13:30:00,29.16,29.18,29.14,29.16,230078.0,23.2905,23.3065,23.2745,23.2905,230078.0
2015-06-12 13:40:00,29.16,29.16,29.11,29.11,307568.0,23.2905,23.2905,23.2506,23.2506,307568.0
2015-06-12 13:50:00,29.11,29.15,29.11,29.15,182144.0,23.2506,23.2825,23.2506,23.2825,182144.0
2015-06-12 14:00:00,29.15,29.16,29.11,29.11,192742.0,23.2825,23.2905,23.2506,23.2506,192742.0
2015-06-12 14:10:00,29.11,29.13,29.11,29.12,212296.0,23.2506,23.2665,23.2506,23.2586,212296.0
2015-06-12 14:20:00,29.12,29.13,29.11,29.11,183636.0,23.2586,23.2665,23.2506,23.2506,183636.0
2015-06-12 14:30:00,29.11,29.12,29.06,29.08,235648.0,23.2506,23.2586,23.2106,23.2266,235648.0
2015-06-12 14:40:00,29.08,29.09,29.07,29.09,149278.0,23.2266,23.2346,23.2186,23.2346,149278.0
2015-06-12 14:50:00,29.08,29.1,29.08,29.08,176850.0,23.2266,23.2426,23.2266,23.2266,176850.0
2015-06-12 15:00:00,29.08,29.11,29.08,29.11,176224.0,23.2266,23.2506,23.2266,23.2506,176224.0
2015-06-12 15:10:00,29.11,29.11,29.1,29.11,215104.0,23.2506,23.2506,23.2426,23.2506,215104.0
2015-06-12 15:20:00,29.11,29.15,29.11,29.15,259946.0,23.2506,23.2825,23.2506,23.2825,259946.0
2015-06-12 15:30:00,29.15,29.16,29.13,29.14,294096.0,23.2825,23.2905,23.2665,23.2745,294096.0
2015-06-12 15:40:00,29.14,29.17,29.13,29.15,290770.0,23.2745,23.2985,23.2665,23.2825,290770.0
2015-06-12 15:50:00,29.14,29.17,29.11,29.14,818080.0,23.2745,23.2985,23.2506,23.2745,818080.0
2015-06-15 09:30:00,28.93,29.03,28.75,28.85,840958.0,23.1068,23.1867,22.963,23.0429,840958.0
2015-06-15 09:40:00,28.84,28.88,28.78,28.82,745394.0,23.0349,23.0669,22.987,23.0189,745394.0
2015-06-15 09:50:00,28.82,28.82,28.76,28.82,489740.0,23.0189,23.0189,22.971,23.0189,489740.0
2015-06-15 10:00:00,28.81,28.85,28.77,28.83,608332.0,23.011,23.0429,22.979,23.0269,608332.0
2015-06-15 10:10:00,28.83,28.84,28.8,28.82,572282.0,23.0269,23.0349,23.003,23.0189,572282.0
2015-06-15 10:20:00,28.82,28.84,28.75,28.81,328600.0,23.0189,23.0349,22.963,23.011,328600.0
2015-06-15 10:30:00,28.81,28.89,28.79,28.89,484664.0,23.011,23.0748,22.995,23.0748,484664.0
2015-06-15 10:40:00,28.89,28.96,28.88,28.93,527292.0,23.0748,23.1308,23.0669,23.1068,527292.0
2015-06-15 10:50:00,28.93,28.99,28.93,28.98,499852.0,23.1068,23.1547,23.1068,23.1467,499852.0
2015-06-15 11:00:00,28.98,29.1,28.98,29.08,721642.0,23.1467,23.2426,23.1467,23.2266,721642.0
2015-06-15 11:10:00,29.08,29.14,29.08,29.1,357102.0,23.2266,23.2745,23.2266,23.2426,357102.0
2015-06-15 11:20:00,29.1,29.11,29.05,29.06,432540.0,23.2426,23.2506,23.2026,23.2106,432540.0
2015-06-15 11:30:00,29.06,29.13,29.06,29.11,489468.0,23.2106,23.2665,23.2106,23.2506,489468.0
2015-06-15 11:40:00,29.11,29.16,29.09,29.11,334514.0,23.2506,23.2905,23.2346,23.2506,334514.0
2015-06-15 11:50:00,29.11,29.13,29.06,29.08,301046.0,23.2506,23.2665,23.2106,23.2266,301046.0
2015-06-15 12:00:00,29.08,29.1,29.05,29.07,310802.0,23.2266,23.2426,23.2026,23.2186,310802.0
2015-06-15 12:10:00,29.07,29.11,29.06,29.1,182676.0,23.2186,23.2506,23.2106,23.2426,182676.0
2015-06-15 12:20:00,29.09,29.12,29.07,29.08,311674.0,23.2346,23.2586,23.2186,23.2266,311674.0
2015-06-15 12:30:00,29.09,29.11,29.08,29.09,217762.0,23.2346,23.2506,23.2266,23.2346,217762.0
2015-06-15 12:40:00,29.09,29.16,29.09,29.16,431008.0,23.2346,23.2905,23.2346,23.2905,431008.0
2015-06-15 12:50:00,29.16,29.18,29.14,29.17,291420.0,23.2905,23.3065,23.2745,23.2985,291420.0
2015-06-15 13:00:00,29.17,29.22,29.16,29.22,471022.0,23.2985,23.3384,23.2905,23.3384,471022.0
2015-06-15 13:10:00,29.22,29.25,29.2,29.23,381642.0,23.3384,23.3624,23.3225,23.3464,381642.0
2015-06-15 13:20:00,29.23,29.23,29.17,29.19,386526.0,23.3464,23.3464,23.2985,23.3145,386526.0
2015-06-15 13:30:00,29.19,29.21,29.16,29.16,262778.0,23.3145,23.3304,23.2905,23.2905,262778.0
2015-06-15 13:40:00,29.16,29.17,29.12,29.16,278746.0,23.2905,23.2985,23.2586,23.2905,278746.0
2015-06-15 13:50:00,29.16,29.23,29.11,29.16,550310.0,23.2905,23.3464,23.2506,23.2905,550310.0
2015-06-15 14:00:00,29.15,29.18,29.13,29.13,211906.0,23.2825,23.3065,23.2665,23.2665,211906.0
2015-06-15 14:10:00,29.14,29.2,29.13,29.19,218864.0,23.2745,23.3225,23.2665,23.3145,218864.0
2015-06-15 14:20:00,29.19,29.21,29.17,29.21,273072.0,23.3145,23.3304,23.2985,23.3304,273072.0
2015-06-15 14:30:00,29.21,29.23,29.19,29.22,310068.0,23.3304,23.3464,23.3145,23.3384,310068.0
2015-06-15 14:40:00,29.22,29.26,29.19,29.25,473644.0,23.3384,23.3704,23.3145,23.3624,473644.0
2015-06-15 14:50:00,29.25,29.26,29.18,29.2,371300.0,23.3624,23.3704,23.3065,23.3225,371300.0
2015-06-15 15:00:00,29.19,29.2,29.16,29.17,319602.0,23.3145,23.3225,23.2905,23.2985,319602.0
2015-06-15 15:10:00,29.16,29.2,29.16,29.18,219642.0,23.2905,23.3225,23.2905,23.3065,219642.0
2015-06-15 15:20:00,29.18,29.18,29.16,29.17,296348.0,23.3065,23.3065,23.2905,23.2985,296348.0
2015-06-15 15:30:00,29.17,29.2,29.17,29.2,394252.0,23.2985,23.3225,23.2985,23.3225,394252.0
2015-06-15 15:40:00,29.2,29.22,29.18,29.18,456142.0,23.3225,23.3384,23.3065,23.3065,456142.0
2015-06-15 15:50:00,29.18,29.2,29.15,29.18,1089892.0,23.3065,23.3225,23.2825,23.3065,1089892.0
2015-06-16 09:30:00,29.17,29.22,28.98,29.21,955012.0,23.2985,23.3384,23.1467,23.3304,955012.0
2015-06-16 09:40:00,29.21,29.21,29.12,29.14,529334.0,23.3304,23.3304,23.2586,23.2745,529334.0
2015-06-16 09:50:00,29.14,29.16,29.1,29.1,332922.0,23.2745,23.2905,23.2426,23.2426,332922.0
2015-06-16 10:00:00,29.1,29.13,29.07,29.08,380588.0,23.2426,23.2665,23.2186,23.2266,380588.0
2015-06-16 10:10:00,29.08,29.11,29.02,29.09,401886.0,23.2266,23.2506,23.1787,23.2346,401886.0
2015-06-16 10:20:00,29.09,29.18,29.08,29.17,863392.0,23.2346,23.3065,23.2266,23.2985,863392.0
2015-06-16 10:30:00,29.17,29.19,29.15,29.18,514862.0,23.2985,23.3145,23.2825,23.3065,514862.0
2015-06-16 10:40:00,29.19,29.25,29.18,29.25,544238.0,23.3145,23.3624,23.3065,23.3624,544238.0
2015-06-16 10:50:00,29.25,29.25,29.2,29.24,509104.0,23.3624,23.3624,23.3225,23.3544,509104.0
2015-06-16 11:00:00,29.23,29.25,29.21,29.22,240176.0,23.3464,23.3624,23.3304,23.3384,240176.0
2015-06-16 11:10:00,29.22,29.3,29.22,29.25,341996.0,23.3384,23.4023,23.3384,23.3624,341996.0
2015-06-16 11:20:00,29.25,29.26,29.21,29.21,222860.0,23.3624,23.3704,23.3304,23.3304,222860.0
2015-06-16 11:30:00,29.21,29.23,29.18,29.21,237910.0,23.3304,23.3464,23.3065,23.3304,237910.0
2015-06-16 11:40:00,29.21,29.23,29.2,29.23,187424.0,23.3304,23.3464,23.3225,23.3464,187424.0
2015-06-16 11:50:00,29.23,29.24,29.2,29.23,177162.0,23.3464,23.3544,23.3225,23.3464,177162.0
2015-06-16 12:00:00,29.23,29.25,29.21,29.24,525842.0,23.3464,23.3624,23.3304,23.3544,525842.0
2015-06-16 12:10:00,29.24,29.28,29.22,29.25,403182.0,23.3544,23.3863,23.3384,23.3624,403182.0
2015-06-16 12:20:00,29.25,29.3,29.25,29.29,231572.0,23.3624,23.4023,23.3624,23.3943,231572.0
2015-06-16 12:30:00,29.29,29.32,29.29,29.32,240450.0,23.3943,23.4183,23.3943,23.4183,240450.0
2015-06-16 12:40:00,29.32,29.36,29.31,29.35,527616.0,23.4183,23.4502,23.4103,23.4423,527616.0
2015-06-16 12:50:00,29.35,29.36,29.33,29.34,286278.0,23.4423,23.4502,23.4263,23.4343,286278.0
2015-06-16 13:00:00,29.35,29.36,29.34,29.35,445488.0,23.4423,23.4502,23.4343,23.4423,445488.0
2015-06-16 13:10:00,29.35,29.36,29.34,29.35,314940.0,23.4423,23.4502,23.4343,23.4423,314940.0
2015-06-16 13:20:00,29.35,29.4,29.35,29.36,143730.0,23.4423,23.4822,23.4423,23.4502,143730.0
2015-06-16 13:30:00,29.37,29.42,29.37,29.4,462424.0,23.4582,23.4982,23.4582,23.4822,462424.0
2015-06-16 13:40:00,29.39,29.42,29.39,29.41,361486.0,23.4742,23.4982,23.4742,23.4902,361486.0
2015-06-16 13:50:00,29.4,29.42,29.39,29.41,187096.0,23.4822,23.4982,23.4742,23.4902,187096.0
2015-06-16 14:00:00,29.41,29.47,29.41,29.46,339762.0,23.4902,23.5381,23.4902,23.5301,339762.0
2015-06-16 14:10:00,29.46,29.48,29.43,29.44,315308.0,23.5301,23.5461,23.5062,23.5141,315308.0
2015-06-16 14:20:00,29.44,29.48,29.43,29.46,429922.0,23.5141,23.5461,23.5062,23.5301,429922.0
2015-06-16 14:30:00,29.45,29.48,29.45,29.45,260246.0,23.5221,23.5461,23.5221,23.5221,260246.0
2015-06-16 14:40:00,29.45,29.49,29.45,29.47,629276.0,23.5221,23.5541,23.5221,23.5381,629276.0
2015-06-16 14:50:00,29.47,29.5,29.45,29.48,387722.0,23.5381,23.5621,23.5221,23.5461,387722.0
2015-06-16 15:00:00,29.48,29.52,29.46,29.49,525098.0,23.5461,23.578,23.5301,23.5541,525098.0
2015-06-16 15:10:00,29.5,29.5,29.47,29.47,205748.0,23.5621,23.5621,23.5381,23.5381,205748.0
2015-06-16 15:20:00,29.47,29.47,29.43,29.47,420816.0,23.5381,23.5381,23.5062,23.5381,420816.0
2015-06-16 15:30:00,29.47,29.49,29.44,29.48,439996.0,23.5381,23.5541,23.5141,23.5461,439996.0
2015-06-16 15:40:00,29.48,29.48,29.43,29.48,500846.0,23.5461,23.5461,23.5062,23.5461,500846.0
2015-06-16 15:50:00,29.48,29.48,29.41,29.44,1242626.0,23.5461,23.5461,23.4902,23.5141,1242626.0
2015-06-17 09:30:00,29.43,29.61,29.43,29.54,1167092.0,23.5062,23.6499,23.5062,23.594,1167092.0
2015-06-17 09:40:00,29.54,29.64,29.53,29.6,486056.0,23.594,23.6739,23.586,23.6419,486056.0
2015-06-17 09:50:00,29.61,29.61,29.5,29.56,512426.0,23.6499,23.6499,23.5621,23.61,512426.0
2015-06-17 10:00:00,29.56,29.64,29.56,29.6,348274.0,23.61,23.6739,23.61,23.6419,348274.0
2015-06-17 10:10:00,29.6,29.68,29.6,29.65,620008.0,23.6419,23.7058,23.6419,23.6819,620008.0
2015-06-17 10:20:00,29.65,29.67,29.59,29.59,270450.0,23.6819,23.6978,23.6339,23.6339,270450.0
2015-06-17 10:30:00,29.59,29.61,29.57,29.58,301024.0,23.6339,23.6499,23.618,23.626,301024.0
2015-06-17 10:40:00,29.58,29.61,29.58,29.6,249728.0,23.626,23.6499,23.626,23.6419,249728.0
2015-06-17 10:50:00,29.6,29.64,29.6,29.64,289046.0,23.6419,23.6739,23.6419,23.6739,289046.0
2015-06-17 11:00:00,29.63,29.64,29.6,29.61,256614.0,23.6659,23.6739,23.6419,23.6499,256614.0
2015-06-17 11:10:00,29.61,29.64,29.61,29.63,244116.0,23.6499,23.6739,23.6499,23.6659,244116.0
2015-06-17 11:20:00,29.63,29.64,29.58,29.59,352712.0,23.6659,23.6739,23.626,23.6339,352712.0
2015-06-17 11:30:00,29.59,29.61,29.58,29.61,434832.0,23.6339,23.6499,23.626,23.6499,434832.0
2015-06-17 11:40:00,29.61,29.61,29.58,29.61,219354.0,23.6499,23.6499,23.626,23.6499,219354.0
2015-06-17 11:50:00,29.61,29.64,29.59,29.61,375762.0,23.6499,23.6739,23.6339,23.6499,375762.0
2015-06-17 12:00:00,29.61,29.61,29.55,29.58,196242.0,23.6499,23.6499,23.602,23.626,196242.0
2015-06-17 12:10:00,29.57,29.58,29.55,29.56,189054.0,23.618,23.626,23.602,23.61,189054.0
2015-06-17 12:20:00,29.55,29.57,29.53,29.55,186838.0,23.602,23.618,23.586,23.602,186838.0
2015-06-17 12:30:00,29.55,29.57,29.53,29.55,198580.0,23.602,23.618,23.586,23.602,198580.0
2015-06-17 12:40:00,29.54,29.57,29.54,29.56,476542.0,23.594,23.618,23.594,23.61,476542.0
2015-06-17 12:50:00,29.55,29.56,29.5,29.52,405806.0,23.602,23.61,23.5621,23.578,405806.0
2015-06-17 13:00:00,29.52,29.52,29.49,29.52,336666.0,23.578,23.578,23.5541,23.578,336666.0
2015-06-17 13:10:00,29.52,29.56,29.49,29.54,351042.0,23.578,23.61,23.5541,23.594,351042.0
2015-06-17 13:20:00,29.54,29.55,29.5,29.5,355598.0,23.594,23.602,23.5621,23.5621,355598.0
2015-06-17 13:30:00,29.5,29.53,29.5,29.52,194530.0,23.5621,23.586,23.5621,23.578,194530.0
2015-06-17 13:40:00,29.52,29.55,29.51,29.53,274916.0,23.578,23.602,23.5701,23.586,274916.0
2015-06-17 13:50:00,29.53,29.59,29.53,29.59,328858.0,23.586,23.6339,23.586,23.6339,328858.0
2015-06-17 14:00:00,29.58,29.75,29.52,29.67,1031100.0,23.626,23.7617,23.578,23.6978,1031100.0
2015-06-17 14:10:00,29.67,29.74,29.66,29.7,428214.0,23.6978,23.7538,23.6899,23.7218,428214.0
2015-06-17 14:20:00,29.7,29.71,29.61,29.61,368438.0,23.7218,23.7298,23.6499,23.6499,368438.0
2015-06-17 14:30:00,29.61,29.73,29.61,29.72,398264.0,23.6499,23.7458,23.6499,23.7378,398264.0
2015-06-17 14:40:00,29.72,29.78,29.72,29.75,710208.0,23.7378,23.7857,23.7378,23.7617,710208.0
2015-06-17 14:50:00,29.75,29.82,29.73,29.79,605578.0,23.7617,23.8177,23.7458,23.7937,605578.0
2015-06-17 15:00:00,29.79,29.8,29.72,29.72,645928.0,23.7937,23.8017,23.7378,23.7378,645928.0
2015-06-17 15:10:00,29.72,29.76,29.7,29.75,643222.0,23.7378,23.7697,23.7218,23.7617,643222.0
2015-06-17 15:20:00,29.75,29.79,29.75,29.76,502722.0,23.7617,23.7937,23.7617,23.7697,502722.0
2015-06-17 15:30:00,29.76,29.79,29.75,29.78,845334.0,23.7697,23.7937,23.7617,23.7857,845334.0
2015-06-17 15:40:00,29.78,29.79,29.77,29.78,1269978.0,23.7857,23.7937,23.7777,23.7857,1269978.0
2015-06-17 15:50:00,29.79,29.83,29.77,29.82,2855546.0,23.7937,23.8256,23.7777,23.8177,2855546.0
2015-06-18 09:30:00,29.97,30.04,29.93,30.04,832072.0,23.9375,23.9934,23.9055,23.9934,832072.0
2015-06-18 09:40:00,30.04,30.09,29.93,30.07,877972.0,23.9934,24.0333,23.9055,24.0173,877972.0
2015-06-18 09:50:00,30.07,30.11,30.02,30.02,658988.0,24.0173,24.0493,23.9774,23.9774,658988.0
2015-06-18 10:00:00,30.02,30.17,30.02,30.15,651234.0,23.9774,24.0972,23.9774,24.0812,651234.0
2015-06-18 10:10:00,30.16,30.16,30.12,30.13,913330.0,24.0892,24.0892,24.0573,24.0653,913330.0
2015-06-18 10:20:00,30.13,30.16,30.13,30.14,591360.0,24.0653,24.0892,24.0653,24.0732,591360.0
2015-06-18 10:30:00,30.14,30.15,30.12,30.15,959592.0,24.0732,24.0812,24.0573,24.0812,959592.0
2015-06-18 10:40:00,30.15,30.25,30.15,30.24,689980.0,24.0812,24.1611,24.0812,24.1531,689980.0
2015-06-18 10:50:00,30.24,30.28,30.22,30.26,580150.0,24.1531,24.1851,24.1371,24.1691,580150.0
2015-06-18 11:00:00,30.26,30.3,30.24,30.26,463974.0,24.1691,24.201,24.1531,24.1691,463974.0
2015-06-18 11:10:00,30.26,30.3,30.25,30.27,588666.0,24.1691,24.201,24.1611,24.1771,588666.0
2015-06-18 11:20:00,30.27,30.28,30.24,30.27,551364.0,24.1771,24.1851,24.1531,24.1771,551364.0
2015-06-18 11:30:00,30.26,30.29,30.24,30.27,489746.0,24.1691,24.193,24.1531,24.1771,489746.0
2015-06-18 11:40:00,30.28,30.29,30.25,30.28,1150278.0,24.1851,24.193,24.1611,24.1851,1150278.0
2015-06-18 11:50:00,30.28,30.34,30.27,30.32,793080.0,24.1851,24.233,24.1771,24.217,793080.0
2015-06-18 12:00:00,30.32,30.38,30.31,30.34,444272.0,24.217,24.2649,24.209,24.233,444272.0
2015-06-18 12:10:00,30.34,30.42,30.31,30.41,803226.0,24.233,24.2969,24.209,24.2889,803226.0
2015-06-18 12:20:00,30.42,30.43,30.38,30.4,919954.0,24.2969,24.3049,24.2649,24.2809,919954.0
2015-06-18 12:30:00,30.4,30.43,30.36,30.38,858576.0,24.2809,24.3049,24.249,24.2649,858576.0
2015-06-18 12:40:00,30.38,30.38,30.31,30.31,374266.0,24.2649,24.2649,24.209,24.209,374266.0
2015-06-18 12:50:00,30.31,30.31,30.28,30.29,516068.0,24.209,24.209,24.1851,24.193,516068.0
2015-06-18 13:00:00,30.29,30.32,30.28,30.29,567338.0,24.193,24.217,24.1851,24.193,567338.0
2015-06-18 13:10:00,30.29,30.33,30.29,30.29,324854.0,24.193,24.225,24.193,24.193,324854.0
2015-06-18 13:20:00,30.29,30.3,30.25,30.27,621342.0,24.193,24.201,24.1611,24.1771,621342.0
2015-06-18 13:30:00,30.27,30.28,30.23,30.23,444254.0,24.1771,24.1851,24.1451,24.1451,444254.0
2015-06-18 13:40:00,30.23,30.25,30.21,30.21,381514.0,24.1451,24.1611,24.1292,24.1292,381514.0
2015-06-18 13:50:00,30.22,30.22,30.2,30.2,254770.0,24.1371,24.1371,24.1212,24.1212,254770.0
2015-06-18 14:00:00,30.2,30.24,30.19,30.21,441120.0,24.1212,24.1531,24.1132,24.1292,441120.0
2015-06-18 14:10:00,30.22,30.23,30.2,30.21,298284.0,24.1371,24.1451,24.1212,24.1292,298284.0
2015-06-18 14:20:00,30.22,30.25,30.2,30.2,324530.0,24.1371,24.1611,24.1212,24.1212,324530.0
2015-06-18 14:30:00,30.2,30.25,30.2,30.24,468090.0,24.1212,24.1611,24.1212,24.1531,468090.0
2015-06-18 14:40:00,30.24,30.29,30.24,30.29,278402.0,24.1531,24.193,24.1531,24.193,278402.0
2015-06-18 14:50:00,30.29,30.34,30.28,30.31,322562.0,24.193,24.233,24.1851,24.209,322562.0
2015-06-18 15:00:00,30.32,30.32,30.28,30.3,505988.0,24.217,24.217,24.1851,24.201,505988.0
2015-06-18 15:10:00,30.3,30.3,30.25,30.28,524056.0,24.201,24.201,24.1611,24.1851,524056.0
2015-06-18 15:20:00,30.28,30.29,30.26,30.27,596124.0,24.1851,24.193,24.1691,24.1771,596124.0
2015-06-18 15:30:00,30.27,30.29,30.22,30.22,597568.0,24.1771,24.193,24.1371,24.1371,597568.0
2015-06-18 15:40:00,30.22,30.26,30.22,30.23,735758.0,24.1371,24.1691,24.1371,24.1451,735758.0
2015-06-18 15:50:00,30.23,30.27,30.2,30.25,2896710.0,24.1451,24.1771,24.1212,24.1611,2896710.0
2015-06-19 09:30:00,30.15,30.25,30.09,30.11,8399126.0,24.0812,24.1611,24.0333,24.0493,8399126.0
2015-06-19 09:40:00,30.11,30.17,30.06,30.1,769104.0,24.0493,24.0972,24.0093,24.0413,769104.0
2015-06-19 09:50:00,30.1,30.2,30.1,30.17,569966.0,24.0413,24.1212,24.0413,24.0972,569966.0
2015-06-19 10:00:00,30.17,30.27,30.17,30.25,453968.0,24.0972,24.1771,24.0972,24.1611,453968.0
2015-06-19 10:10:00,30.25,30.26,30.19,30.19,488824.0,24.1611,24.1691,24.1132,24.1132,488824.0
2015-06-19 10:20:00,30.19,30.24,30.18,30.24,428626.0,24.1132,24.1531,24.1052,24.1531,428626.0
2015-06-19 10:30:00,30.24,30.25,30.2,30.23,626288.0,24.1531,24.1611,24.1212,24.1451,626288.0
2015-06-19 10:40:00,30.23,30.23,30.17,30.18,349824.0,24.1451,24.1451,24.0972,24.1052,349824.0
2015-06-19 10:50:00,30.18,30.18,30.15,30.15,370540.0,24.1052,24.1052,24.0812,24.0812,370540.0
2015-06-19 11:00:00,30.15,30.17,30.14,30.16,500290.0,24.0812,24.0972,24.0732,24.0892,500290.0
2015-06-19 11:10:00,30.16,30.17,30.15,30.17,392412.0,24.0892,24.0972,24.0812,24.0972,392412.0
2015-06-19 11:20:00,30.16,30.18,30.15,30.18,353894.0,24.0892,24.1052,24.0812,24.1052,353894.0
2015-06-19 11:30:00,30.18,30.19,30.15,30.17,233626.0,24.1052,24.1132,24.0812,24.0972,233626.0
2015-06-19 11:40:00,30.17,30.17,30.13,30.15,324518.0,24.0972,24.0972,24.0653,24.0812,324518.0
2015-06-19 11:50:00,30.15,30.17,30.14,30.16,259536.0,24.0812,24.0972,24.0732,24.0892,259536.0
2015-06-19 12:00:00,30.16,30.18,30.15,30.17,304822.0,24.0892,24.1052,24.0812,24.0972,304822.0
2015-06-19 12:10:00,30.17,30.2,30.17,30.19,197798.0,24.0972,24.1212,24.0972,24.1132,197798.0
2015-06-19 12:20:00,30.19,30.2,30.18,30.18,280882.0,24.1132,24.1212,24.1052,24.1052,280882.0
2015-06-19 12:30:00,30.18,30.23,30.18,30.22,273852.0,24.1052,24.1451,24.1052,24.1371,273852.0
2015-06-19 12:40:00,30.22,30.24,30.2,30.24,306858.0,24.1371,24.1531,24.1212,24.1531,306858.0
2015-06-19 12:50:00,30.24,30.25,30.22,30.24,238564.0,24.1531,24.1611,24.1371,24.1531,238564.0
2015-06-19 13:00:00,30.24,30.27,30.23,30.27,282888.0,24.1531,24.1771,24.1451,24.1771,282888.0
2015-06-19 13:10:00,30.27,30.29,30.25,30.29,314270.0,24.1771,24.193,24.1611,24.193,314270.0
2015-06-19 13:20:00,30.29,30.35,30.27,30.35,592576.0,24.193,24.241,24.1771,24.241,592576.0
2015-06-19 13:30:00,30.35,30.4,30.35,30.39,458624.0,24.241,24.2809,24.241,24.2729,458624.0
2015-06-19 13:40:00,30.39,30.42,30.38,30.41,469518.0,24.2729,24.2969,24.2649,24.2889,469518.0
2015-06-19 13:50:00,30.42,30.45,30.4,30.41,583260.0,24.2969,24.3208,24.2809,24.2889,583260.0
2015-06-19 14:00:00,30.41,30.43,30.39,30.41,555604.0,24.2889,24.3049,24.2729,24.2889,555604.0
2015-06-19 14:10:00,30.41,30.42,30.39,30.41,317526.0,24.2889,24.2969,24.2729,24.2889,317526.0
2015-06-19 14:20:00,30.4,30.41,30.36,30.37,376172.0,24.2809,24.2889,24.249,24.2569,376172.0
2015-06-19 14:30:00,30.37,30.39,30.35,30.38,423474.0,24.2569,24.2729,24.241,24.2649,423474.0
2015-06-19 14:40:00,30.38,30.39,30.36,30.39,572098.0,24.2649,24.2729,24.249,24.2729,572098.0
2015-06-19 14:50:00,30.39,30.39,30.34,30.36,393630.0,24.2729,24.2729,24.233,24.249,393630.0
2015-06-19 15:00:00,30.36,30.37,30.35,30.36,498066.0,24.249,24.2569,24.241,24.249,498066.0
2015-06-19 15:10:00,30.36,30.36,30.31,30.35,895784.0,24.249,24.249,24.209,24.241,895784.0
2015-06-19 15:20:00,30.35,30.36,30.32,30.32,694112.0,24.241,24.249,24.217,24.217,694112.0
2015-06-19 15:30:00,30.32,30.34,30.29,30.32,626016.0,24.217,24.233,24.193,24.217,626016.0
2015-06-19 15:40:00,30.32,30.34,30.3,30.34,821046.0,24.217,24.233,24.201,24.233,821046.0
2015-06-19 15:50:00,30.34,30.36,30.18,30.27,4247474.0,24.233,24.249,24.1052,24.1771,4247474.0
2015-06-22 09:30:00,30.34,30.48,30.25,30.39,898606.0,24.233,24.3448,24.1611,24.2729,898606.0
2015-06-22 09:40:00,30.39,30.43,30.35,30.38,800410.0,24.2729,24.3049,24.241,24.2649,800410.0
2015-06-22 09:50:00,30.38,30.43,30.37,30.39,897552.0,24.2649,24.3049,24.2569,24.2729,897552.0
2015-06-22 10:00:00,30.39,30.5,30.38,30.5,1224720.0,24.2729,24.3608,24.2649,24.3608,1224720.0
2015-06-22 10:10:00,30.5,30.6,30.47,30.56,805004.0,24.3608,24.4407,24.3368,24.4087,805004.0
2015-06-22 10:20:00,30.56,30.62,30.45,30.58,3035092.0,24.4087,24.4566,24.3208,24.4247,3035092.0
2015-06-22 10:30:00,30.58,30.61,30.43,30.47,3789378.0,24.4247,24.4486,24.3049,24.3368,3789378.0
2015-06-22 10:40:00,30.47,30.5,30.42,30.43,971384.0,24.3368,24.3608,24.2969,24.3049,971384.0
2015-06-22 10:50:00,30.43,30.44,30.37,30.44,527616.0,24.3049,24.3129,24.2569,24.3129,527616.0
2015-06-22 11:00:00,30.43,30.5,30.43,30.5,684216.0,24.3049,24.3608,24.3049,24.3608,684216.0
2015-06-22 11:10:00,30.5,30.52,30.48,30.5,406188.0,24.3608,24.3768,24.3448,24.3608,406188.0
2015-06-22 11:20:00,30.5,30.56,30.5,30.55,655014.0,24.3608,24.4087,24.3608,24.4007,655014.0
2015-06-22 11:30:00,30.55,30.57,30.5,30.5,546770.0,24.4007,24.4167,24.3608,24.3608,546770.0
2015-06-22 11:40:00,30.5,30.51,30.48,30.5,541776.0,24.3608,24.3688,24.3448,24.3608,541776.0
2015-06-22 11:50:00,30.5,30.51,30.47,30.47,497746.0,24.3608,24.3688,24.3368,24.3368,497746.0
2015-06-22 12:00:00,30.47,30.5,30.45,30.5,396404.0,24.3368,24.3608,24.3208,24.3608,396404.0
2015-06-22 12:10:00,30.5,30.55,30.49,30.54,696036.0,24.3608,24.4007,24.3528,24.3927,696036.0
2015-06-22 12:20:00,30.54,30.55,30.47,30.5,487018.0,24.3927,24.4007,24.3368,24.3608,487018.0
2015-06-22 12:30:00,30.5,30.52,30.5,30.5,239154.0,24.3608,24.3768,24.3608,24.3608,239154.0
2015-06-22 12:40:00,30.5,30.54,30.5,30.54,622998.0,24.3608,24.3927,24.3608,24.3927,622998.0
2015-06-22 12:50:00,30.54,30.61,30.54,30.55,609582.0,24.3927,24.4486,24.3927,24.4007,609582.0
2015-06-22 13:00:00,30.55,30.58,30.54,30.57,334744.0,24.4007,24.4247,24.3927,24.4167,334744.0
2015-06-22 13:10:00,30.56,30.57,30.54,30.54,271028.0,24.4087,24.4167,24.3927,24.3927,271028.0
2015-06-22 13:20:00,30.54,30.55,30.52,30.53,292296.0,24.3927,24.4007,24.3768,24.3847,292296.0
2015-06-22 13:30:00,30.53,30.54,30.52,30.52,285098.0,24.3847,24.3927,24.3768,24.3768,285098.0
2015-06-22 13:40:00,30.52,30.56,30.52,30.56,359144.0,24.3768,24.4087,24.3768,24.4087,359144.0
2015-06-22 13:50:00,30.56,30.57,30.53,30.55,676790.0,24.4087,24.4167,24.3847,24.4007,676790.0
2015-06-22 14:00:00,30.55,30.55,30.52,30.55,436764.0,24.4007,24.4007,24.3768,24.4007,436764.0
2015-06-22 14:10:00,30.54,30.55,30.51,30.52,197280.0,24.3927,24.4007,24.3688,24.3768,197280.0
2015-06-22 14:20:00,30.51,30.52,30.49,30.49,314736.0,24.3688,24.3768,24.3528,24.3528,314736.0
2015-06-22 14:30:00,30.49,30.52,30.46,30.5,267294.0,24.3528,24.3768,24.3288,24.3608,267294.0
2015-06-22 14:40:00,30.5,30.5,30.48,30.49,320200.0,24.3608,24.3608,24.3448,24.3528,320200.0
2015-06-22 14:50:00,30.48,30.53,30.48,30.52,382840.0,24.3448,24.3847,24.3448,24.3768,382840.0
2015-06-22 15:00:00,30.53,30.53,30.51,30.52,397266.0,24.3847,24.3847,24.3688,24.3768,397266.0
2015-06-22 15:10:00,30.52,30.53,30.5,30.51,550930.0,24.3768,24.3847,24.3608,24.3688,550930.0
2015-06-22 15:20:00,30.51,30.52,30.48,30.48,696284.0,24.3688,24.3768,24.3448,24.3448,696284.0
2015-06-22 15:30:00,30.49,30.5,30.47,30.47,619004.0,24.3528,24.3608,24.3368,24.3368,619004.0
2015-06-22 15:40:00,30.47,30.5,30.47,30.48,729256.0,24.3368,24.3608,24.3368,24.3448,729256.0
2015-06-22 15:50:00,30.48,30.5,30.46,30.5,1735982.0,24.3448,24.3608,24.3288,24.3608,1735982.0
2015-06-23 09:30:00,30.47,30.54,30.31,30.44,788826.0,24.3368,24.3927,24.209,24.3129,788826.0
2015-06-23 09:40:00,30.44,30.46,30.39,30.4,473908.0,24.3129,24.3288,24.2729,24.2809,473908.0
2015-06-23 09:50:00,30.4,30.4,30.33,30.33,459526.0,24.2809,24.2809,24.225,24.225,459526.0
2015-06-23 10:00:00,30.34,30.36,30.29,30.31,709744.0,24.233,24.249,24.193,24.209,709744.0
2015-06-23 10:10:00,30.31,30.34,30.25,30.25,635236.0,24.209,24.233,24.1611,24.1611,635236.0
2015-06-23 10:20:00,30.26,30.38,30.26,30.37,743288.0,24.1691,24.2649,24.1691,24.2569,743288.0
2015-06-23 10:30:00,30.36,30.37,30.33,30.33,398854.0,24.249,24.2569,24.225,24.225,398854.0
2015-06-23 10:40:00,30.33,30.33,30.29,30.31,526006.0,24.225,24.225,24.193,24.209,526006.0
2015-06-23 10:50:00,30.31,30.32,30.25,30.28,398062.0,24.209,24.217,24.1611,24.1851,398062.0
2015-06-23 11:00:00,30.28,30.31,30.25,30.3,431136.0,24.1851,24.209,24.1611,24.201,431136.0
2015-06-23 11:10:00,30.29,30.3,30.26,30.29,267020.0,24.193,24.201,24.1691,24.193,267020.0
2015-06-23 11:20:00,30.29,30.3,30.24,30.25,311798.0,24.193,24.201,24.1531,24.1611,311798.0
2015-06-23 11:30:00,30.25,30.29,30.24,30.25,441116.0,24.1611,24.193,24.1531,24.1611,441116.0
2015-06-23 11:40:00,30.25,30.27,30.23,30.27,360038.0,24.1611,24.1771,24.1451,24.1771,360038.0
2015-06-23 11:50:00,30.27,30.29,30.26,30.29,220536.0,24.1771,24.193,24.1691,24.193,220536.0
2015-06-23 12:00:00,30.29,30.29,30.23,30.25,308426.0,24.193,24.193,24.1451,24.1611,308426.0
2015-06-23 12:10:00,30.24,30.27,30.23,30.25,167628.0,24.1531,24.1771,24.1451,24.1611,167628.0
2015-06-23 12:20:00,30.25,30.26,30.23,30.24,90334.0,24.1611,24.1691,24.1451,24.1531,90334.0
2015-06-23 12:30:00,30.24,30.27,30.23,30.26,198206.0,24.1531,24.1771,24.1451,24.1691,198206.0
2015-06-23 12:40:00,30.25,30.3,30.25,30.28,310816.0,24.1611,24.201,24.1611,24.1851,310816.0
2015-06-23 12:50:00,30.28,30.29,30.27,30.27,188516.0,24.1851,24.193,24.1771,24.1771,188516.0
2015-06-23 13:00:00,30.27,30.29,30.26,30.28,222588.0,24.1771,24.193,24.1691,24.1851,222588.0
2015-06-23 13:10:00,30.28,30.28,30.27,30.28,149270.0,24.1851,24.1851,24.1771,24.1851,149270.0
2015-06-23 13:20:00,30.27,30.29,30.25,30.25,278390.0,24.1771,24.193,24.1611,24.1611,278390.0
2015-06-23 13:30:00,30.26,30.28,30.25,30.26,192112.0,24.1691,24.1851,24.1611,24.1691,192112.0
2015-06-23 13:40:00,30.26,30.3,30.25,30.3,371208.0,24.1691,24.201,24.1611,24.201,371208.0
2015-06-23 13:50:00,30.3,30.32,30.29,30.31,141928.0,24.201,24.217,24.193,24.209,141928.0
2015-06-23 14:00:00,30.31,30.35,30.31,30.33,668122.0,24.209,24.241,24.209,24.225,668122.0
2015-06-23 14:10:00,30.33,30.34,30.32,30.33,336828.0,24.225,24.233,24.217,24.225,336828.0
2015-06-23 14:20:00,30.33,30.35,30.32,30.33,253304.0,24.225,24.241,24.217,24.225,253304.0
2015-06-23 14:30:00,30.33,30.34,30.3,30.32,215904.0,24.225,24.233,24.201,24.217,215904.0
2015-06-23 14:40:00,30.33,30.35,30.31,30.34,432096.0,24.225,24.241,24.209,24.233,432096.0
2015-06-23 14:50:00,30.34,30.35,30.32,30.32,203822.0,24.233,24.241,24.217,24.217,203822.0
2015-06-23 15:00:00,30.32,30.35,30.32,30.33,291496.0,24.217,24.241,24.217,24.225,291496.0
2015-06-23 15:10:00,30.33,30.34,30.31,30.31,267826.0,24.225,24.233,24.209,24.209,267826.0
2015-06-23 15:20:00,30.31,30.38,30.31,30.38,431880.0,24.209,24.2649,24.209,24.2649,431880.0
2015-06-23 15:30:00,30.38,30.39,30.36,30.37,445500.0,24.2649,24.2729,24.249,24.2569,445500.0
2015-06-23 15:40:00,30.38,30.39,30.36,30.38,435986.0,24.2649,24.2729,24.249,24.2649,435986.0
2015-06-23 15:50:00,30.38,30.39,30.37,30.38,1217626.0,24.2649,24.2729,24.2569,24.2649,1217626.0
2015-06-24 09:30:00,30.4,30.47,30.3,30.43,909164.0,24.2809,24.3368,24.201,24.3049,909164.0
2015-06-24 09:40:00,30.43,30.45,30.38,30.39,438570.0,24.3049,24.3208,24.2649,24.2729,438570.0
2015-06-24 09:50:00,30.38,30.43,30.38,30.4,331548.0,24.2649,24.3049,24.2649,24.2809,331548.0
2015-06-24 10:00:00,30.4,30.42,30.36,30.36,303200.0,24.2809,24.2969,24.249,24.249,303200.0
2015-06-24 10:10:00,30.37,30.4,30.35,30.39,343790.0,24.2569,24.2809,24.241,24.2729,343790.0
2015-06-24 10:20:00,30.39,30.43,30.36,30.42,400538.0,24.2729,24.3049,24.249,24.2969,400538.0
2015-06-24 10:30:00,30.43,30.47,30.4,30.41,333444.0,24.3049,24.3368,24.2809,24.2889,333444.0
2015-06-24 10:40:00,30.41,30.5,30.4,30.49,708208.0,24.2889,24.3608,24.2809,24.3528,708208.0
2015-06-24 10:50:00,30.49,30.49,30.45,30.46,341488.0,24.3528,24.3528,24.3208,24.3288,341488.0
2015-06-24 11:00:00,30.46,30.47,30.35,30.35,223348.0,24.3288,24.3368,24.241,24.241,223348.0
2015-06-24 11:10:00,30.35,30.35,30.3,30.32,267750.0,24.241,24.241,24.201,24.217,267750.0
2015-06-24 11:20:00,30.31,30.34,30.3,30.32,228772.0,24.209,24.233,24.201,24.217,228772.0
2015-06-24 11:30:00,30.32,30.35,30.31,30.35,405298.0,24.217,24.241,24.209,24.241,405298.0
2015-06-24 11:40:00,30.35,30.41,30.33,30.4,409436.0,24.241,24.2889,24.225,24.2809,409436.0
2015-06-24 11:50:00,30.4,30.42,30.34,30.35,175730.0,24.2809,24.2969,24.233,24.241,175730.0
2015-06-24 12:00:00,30.35,30.36,30.32,30.34,276432.0,24.241,24.249,24.217,24.233,276432.0
2015-06-24 12:10:00,30.34,30.37,30.32,30.35,235054.0,24.233,24.2569,24.217,24.241,235054.0
2015-06-24 12:20:00,30.35,30.35,30.27,30.28,188352.0,24.241,24.241,24.1771,24.1851,188352.0
2015-06-24 12:30:00,30.28,30.31,30.27,30.3,122952.0,24.1851,24.209,24.1771,24.201,122952.0
2015-06-24 12:40:00,30.3,30.3,30.27,30.27,193384.0,24.201,24.201,24.1771,24.1771,193384.0
2015-06-24 12:50:00,30.27,30.28,30.24,30.28,164520.0,24.1771,24.1851,24.1531,24.1851,164520.0
2015-06-24 13:00:00,30.27,30.3,30.27,30.28,179016.0,24.1771,24.201,24.1771,24.1851,179016.0
2015-06-24 13:10:00,30.28,30.32,30.27,30.3,308332.0,24.1851,24.217,24.1771,24.201,308332.0
2015-06-24 13:20:00,30.3,30.3,30.22,30.25,435436.0,24.201,24.201,24.1371,24.1611,435436.0
2015-06-24 13:30:00,30.25,30.25,30.22,30.23,246208.0,24.1611,24.1611,24.1371,24.1451,246208.0
2015-06-24 13:40:00,30.22,30.23,30.18,30.22,158734.0,24.1371,24.1451,24.1052,24.1371,158734.0
2015-06-24 13:50:00,30.23,30.26,30.22,30.26,209014.0,24.1451,24.1691,24.1371,24.1691,209014.0
2015-06-24 14:00:00,30.25,30.26,30.23,30.25,270538.0,24.1611,24.1691,24.1451,24.1611,270538.0
2015-06-24 14:10:00,30.25,30.25,30.2,30.2,228050.0,24.1611,24.1611,24.1212,24.1212,228050.0
2015-06-24 14:20:00,30.2,30.21,30.19,30.2,185890.0,24.1212,24.1292,24.1132,24.1212,185890.0
2015-06-24 14:30:00,30.2,30.24,30.18,30.23,308192.0,24.1212,24.1531,24.1052,24.1451,308192.0
2015-06-24 14:40:00,30.23,30.26,30.22,30.25,309004.0,24.1451,24.1691,24.1371,24.1611,309004.0
2015-06-24 14:50:00,30.25,30.29,30.25,30.28,260950.0,24.1611,24.193,24.1611,24.1851,260950.0
2015-06-24 15:00:00,30.28,30.28,30.24,30.25,216030.0,24.1851,24.1851,24.1531,24.1611,216030.0
2015-06-24 15:10:00,30.25,30.27,30.23,30.25,178362.0,24.1611,24.1771,24.1451,24.1611,178362.0
2015-06-24 15:20:00,30.25,30.3,30.25,30.28,269788.0,24.1611,24.201,24.1611,24.1851,269788.0
2015-06-24 15:30:00,30.29,30.3,30.25,30.26,287932.0,24.193,24.201,24.1611,24.1691,287932.0
2015-06-24 15:40:00,30.27,30.28,30.22,30.22,363864.0,24.1771,24.1851,24.1371,24.1371,363864.0
2015-06-24 15:50:00,30.22,30.22,30.13,30.18,1692754.0,24.1371,24.1371,24.0653,24.1052,1692754.0
2015-06-25 09:30:00,30.33,30.43,30.23,30.35,1157262.0,24.225,24.3049,24.1451,24.241,1157262.0
2015-06-25 09:40:00,30.35,30.4,30.33,30.36,881528.0,24.241,24.2809,24.225,24.249,881528.0
2015-06-25 09:50:00,30.36,30.51,30.36,30.44,733788.0,24.249,24.3688,24.249,24.3129,733788.0
2015-06-25 10:00:00,30.45,30.5,30.43,30.47,696528.0,24.3208,24.3608,24.3049,24.3368,696528.0
2015-06-25 10:10:00,30.47,30.54,30.46,30.53,602420.0,24.3368,24.3927,24.3288,24.3847,602420.0
2015-06-25 10:20:00,30.54,30.56,30.51,30.53,532340.0,24.3927,24.4087,24.3688,24.3847,532340.0
2015-06-25 10:30:00,30.52,30.54,30.47,30.5,349928.0,24.3768,24.3927,24.3368,24.3608,349928.0
2015-06-25 10:40:00,30.5,30.54,30.49,30.54,406314.0,24.3608,24.3927,24.3528,24.3927,406314.0
2015-06-25 10:50:00,30.53,30.57,30.5,30.57,873440.0,24.3847,24.4167,24.3608,24.4167,873440.0
2015-06-25 11:00:00,30.57,30.68,30.56,30.67,683750.0,24.4167,24.5045,24.4087,24.4966,683750.0
2015-06-25 11:10:00,30.68,30.71,30.67,30.67,468570.0,24.5045,24.5285,24.4966,24.4966,468570.0
2015-06-25 11:20:00,30.67,30.72,30.65,30.71,774830.0,24.4966,24.5365,24.4806,24.5285,774830.0
2015-06-25 11:30:00,30.71,30.73,30.68,30.72,678148.0,24.5285,24.5445,24.5045,24.5365,678148.0
2015-06-25 11:40:00,30.71,30.72,30.66,30.67,449304.0,24.5285,24.5365,24.4886,24.4966,449304.0
2015-06-25 11:50:00,30.67,30.72,30.65,30.71,688086.0,24.4966,24.5365,24.4806,24.5285,688086.0
2015-06-25 12:00:00,30.71,30.72,30.67,30.71,281206.0,24.5285,24.5365,24.4966,24.5285,281206.0
2015-06-25 12:10:00,30.71,30.71,30.68,30.7,430712.0,24.5285,24.5285,24.5045,24.5205,430712.0
2015-06-25 12:20:00,30.7,30.7,30.65,30.65,662598.0,24.5205,24.5205,24.4806,24.4806,662598.0
2015-06-25 12:30:00,30.65,30.65,30.61,30.61,237638.0,24.4806,24.4806,24.4486,24.4486,237638.0
2015-06-25 12:40:00,30.61,30.65,30.61,30.61,367478.0,24.4486,24.4806,24.4486,24.4486,367478.0
2015-06-25 12:50:00,30.61,30.64,30.6,30.61,263074.0,24.4486,24.4726,24.4407,24.4486,263074.0
2015-06-25 13:00:00,30.6,30.61,30.59,30.61,197902.0,24.4407,24.4486,24.4327,24.4486,197902.0
2015-06-25 13:10:00,30.6,30.66,30.6,30.65,380754.0,24.4407,24.4886,24.4407,24.4806,380754.0
2015-06-25 13:20:00,30.65,30.65,30.61,30.63,338376.0,24.4806,24.4806,24.4486,24.4646,338376.0
2015-06-25 13:30:00,30.63,30.63,30.57,30.59,192816.0,24.4646,24.4646,24.4167,24.4327,192816.0
2015-06-25 13:40:00,30.58,30.61,30.57,30.61,277662.0,24.4247,24.4486,24.4167,24.4486,277662.0
2015-06-25 13:50:00,30.61,30.61,30.57,30.58,284446.0,24.4486,24.4486,24.4167,24.4247,284446.0
2015-06-25 14:00:00,30.58,30.58,30.53,30.53,486506.0,24.4247,24.4247,24.3847,24.3847,486506.0
2015-06-25 14:10:00,30.53,30.53,30.47,30.53,445518.0,24.3847,24.3847,24.3368,24.3847,445518.0
2015-06-25 14:20:00,30.53,30.53,30.47,30.48,397336.0,24.3847,24.3847,24.3368,24.3448,397336.0
2015-06-25 14:30:00,30.48,30.49,30.46,30.49,386070.0,24.3448,24.3528,24.3288,24.3528,386070.0
2015-06-25 14:40:00,30.49,30.51,30.48,30.49,522730.0,24.3528,24.3688,24.3448,24.3528,522730.0
2015-06-25 14:50:00,30.49,30.5,30.46,30.47,337146.0,24.3528,24.3608,24.3288,24.3368,337146.0
2015-06-25 15:00:00,30.47,30.54,30.46,30.53,382730.0,24.3368,24.3927,24.3288,24.3847,382730.0
2015-06-25 15:10:00,30.53,30.53,30.48,30.49,340008.0,24.3847,24.3847,24.3448,24.3528,340008.0
2015-06-25 15:20:00,30.49,30.52,30.48,30.48,318062.0,24.3528,24.3768,24.3448,24.3448,318062.0
2015-06-25 15:30:00,30.48,30.49,30.46,30.48,523922.0,24.3448,24.3528,24.3288,24.3448,523922.0
2015-06-25 15:40:00,30.48,30.48,30.45,30.48,837968.0,24.3448,24.3448,24.3208,24.3448,837968.0
2015-06-25 15:50:00,30.47,30.49,30.43,30.45,1711694.0,24.3368,24.3528,24.3049,24.3208,1711694.0
2015-06-26 09:30:00,30.59,30.67,30.41,30.44,991948.0,24.4327,24.4966,24.2889,24.3129,991948.0
2015-06-26 09:40:00,30.45,30.56,30.41,30.5,771942.0,24.3208,24.4087,24.2889,24.3608,771942.0
2015-06-26 09:50:00,30.5,30.69,30.5,30.67,438246.0,24.3608,24.5125,24.3608,24.4966,438246.0
2015-06-26 10:00:00,30.67,30.71,30.63,30.64,907712.0,24.4966,24.5285,24.4646,24.4726,907712.0
2015-06-26 10:10:00,30.64,30.68,30.63,30.65,751746.0,24.4726,24.5045,24.4646,24.4806,751746.0
2015-06-26 10:20:00,30.65,30.66,30.61,30.64,533238.0,24.4806,24.4886,24.4486,24.4726,533238.0
2015-06-26 10:30:00,30.64,30.7,30.63,30.69,798488.0,24.4726,24.5205,24.4646,24.5125,798488.0
2015-06-26 10:40:00,30.7,30.7,30.64,30.66,289134.0,24.5205,24.5205,24.4726,24.4886,289134.0
2015-06-26 10:50:00,30.66,30.67,30.61,30.64,343646.0,24.4886,24.4966,24.4486,24.4726,343646.0
2015-06-26 11:00:00,30.64,30.66,30.61,30.65,438962.0,24.4726,24.4886,24.4486,24.4806,438962.0
2015-06-26 11:10:00,30.65,30.73,30.64,30.7,752684.0,24.4806,24.5445,24.4726,24.5205,752684.0
2015-06-26 11:20:00,30.7,30.74,30.7,30.73,749896.0,24.5205,24.5525,24.5205,24.5445,749896.0
2015-06-26 11:30:00,30.73,30.78,30.73,30.76,559792.0,24.5445,24.5844,24.5445,24.5684,559792.0
2015-06-26 11:40:00,30.77,30.8,30.75,30.79,592174.0,24.5764,24.6004,24.5605,24.5924,592174.0
2015-06-26 11:50:00,30.79,30.79,30.74,30.75,389850.0,24.5924,24.5924,24.5525,24.5605,389850.0
2015-06-26 12:00:00,30.75,30.77,30.73,30.76,632992.0,24.5605,24.5764,24.5445,24.5684,632992.0
2015-06-26 12:10:00,30.75,30.8,30.74,30.78,441310.0,24.5605,24.6004,24.5525,24.5844,441310.0
2015-06-26 12:20:00,30.78,30.82,30.74,30.76,496728.0,24.5844,24.6164,24.5525,24.5684,496728.0
2015-06-26 12:30:00,30.75,30.76,30.72,30.73,524236.0,24.5605,24.5684,24.5365,24.5445,524236.0
2015-06-26 12:40:00,30.73,30.74,30.71,30.71,320840.0,24.5445,24.5525,24.5285,24.5285,320840.0
2015-06-26 12:50:00,30.71,30.72,30.61,30.61,473356.0,24.5285,24.5365,24.4486,24.4486,473356.0
2015-06-26 13:00:00,30.61,30.68,30.61,30.67,401756.0,24.4486,24.5045,24.4486,24.4966,401756.0
2015-06-26 13:10:00,30.67,30.67,30.64,30.65,378040.0,24.4966,24.4966,24.4726,24.4806,378040.0
2015-06-26 13:20:00,30.65,30.67,30.61,30.66,328272.0,24.4806,24.4966,24.4486,24.4886,328272.0
2015-06-26 13:30:00,30.66,30.68,30.65,30.66,395510.0,24.4886,24.5045,24.4806,24.4886,395510.0
2015-06-26 13:40:00,30.67,30.72,30.66,30.68,361826.0,24.4966,24.5365,24.4886,24.5045,361826.0
2015-06-26 13:50:00,30.68,30.68,30.66,30.66,235522.0,24.5045,24.5045,24.4886,24.4886,235522.0
2015-06-26 14:00:00,30.66,30.68,30.64,30.65,385820.0,24.4886,24.5045,24.4726,24.4806,385820.0
2015-06-26 14:10:00,30.64,30.66,30.61,30.63,354142.0,24.4726,24.4886,24.4486,24.4646,354142.0
2015-06-26 14:20:00,30.63,30.67,30.63,30.66,280632.0,24.4646,24.4966,24.4646,24.4886,280632.0
2015-06-26 14:30:00,30.65,30.69,30.64,30.68,451568.0,24.4806,24.5125,24.4726,24.5045,451568.0
2015-06-26 14:40:00,30.69,30.69,30.64,30.68,437100.0,24.5125,24.5125,24.4726,24.5045,437100.0
2015-06-26 14:50:00,30.68,30.72,30.68,30.68,551214.0,24.5045,24.5365,24.5045,24.5045,551214.0
2015-06-26 15:00:00,30.68,30.75,30.67,30.74,660504.0,24.5045,24.5605,24.4966,24.5525,660504.0
2015-06-26 15:10:00,30.74,30.75,30.7,30.73,504334.0,24.5525,24.5605,24.5205,24.5445,504334.0
2015-06-26 15:20:00,30.73,30.75,30.72,30.74,633602.0,24.5445,24.5605,24.5365,24.5525,633602.0
2015-06-26 15:30:00,30.74,30.75,30.67,30.67,738754.0,24.5525,24.5605,24.4966,24.4966,738754.0
2015-06-26 15:40:00,30.66,30.68,30.65,30.65,909972.0,24.4886,24.5045,24.4806,24.4806,909972.0
2015-06-26 15:50:00,30.66,30.68,30.61,30.67,3726614.0,24.4886,24.5045,24.4486,24.4966,3726614.0
2015-06-29 09:30:00,30.32,30.45,30.19,30.35,1130272.0,24.3179,24.4222,24.2137,24.342,1130272.0
2015-06-29 09:40:00,30.35,30.52,30.32,30.5,980798.0,24.342,24.4784,24.3179,24.4623,980798.0
2015-06-29 09:50:00,30.5,30.51,30.35,30.4,667308.0,24.4623,24.4703,24.342,24.3821,667308.0
2015-06-29 10:00:00,30.4,30.42,30.36,30.41,415452.0,24.3821,24.3982,24.35,24.3901,415452.0
2015-06-29 10:10:00,30.41,30.42,30.33,30.35,525446.0,24.3901,24.3982,24.326,24.342,525446.0
2015-06-29 10:20:00,30.35,30.36,30.3,30.3,757418.0,24.342,24.35,24.3019,24.3019,757418.0
2015-06-29 10:30:00,30.3,30.31,30.27,30.28,663358.0,24.3019,24.3099,24.2778,24.2859,663358.0
2015-06-29 10:40:00,30.28,30.33,30.25,30.32,337790.0,24.2859,24.326,24.2618,24.3179,337790.0
2015-06-29 10:50:00,30.31,30.32,30.24,30.25,547662.0,24.3099,24.3179,24.2538,24.2618,547662.0
2015-06-29 11:00:00,30.25,30.27,30.22,30.23,646524.0,24.2618,24.2778,24.2377,24.2458,646524.0
2015-06-29 11:10:00,30.24,30.28,30.22,30.23,420294.0,24.2538,24.2859,24.2377,24.2458,420294.0
2015-06-29 11:20:00,30.23,30.29,30.23,30.28,315204.0,24.2458,24.2939,24.2458,24.2859,315204.0
2015-06-29 11:30:00,30.28,30.29,30.24,30.25,409388.0,24.2859,24.2939,24.2538,24.2618,409388.0
2015-06-29 11:40:00,30.25,30.31,30.25,30.3,373816.0,24.2618,24.3099,24.2618,24.3019,373816.0
2015-06-29 11:50:00,30.3,30.31,30.27,30.29,273376.0,24.3019,24.3099,24.2778,24.2939,273376.0
2015-06-29 12:00:00,30.29,30.29,30.26,30.28,266894.0,24.2939,24.2939,24.2698,24.2859,266894.0
2015-06-29 12:10:00,30.28,30.28,30.21,30.23,324328.0,24.2859,24.2859,24.2297,24.2458,324328.0
2015-06-29 12:20:00,30.23,30.25,30.21,30.22,200648.0,24.2458,24.2618,24.2297,24.2377,200648.0
2015-06-29 12:30:00,30.22,30.23,30.17,30.17,249684.0,24.2377,24.2458,24.1976,24.1976,249684.0
2015-06-29 12:40:00,30.17,30.2,30.17,30.18,191282.0,24.1976,24.2217,24.1976,24.2057,191282.0
2015-06-29 12:50:00,30.18,30.19,30.16,30.18,147462.0,24.2057,24.2137,24.1896,24.2057,147462.0
2015-06-29 13:00:00,30.18,30.18,30.13,30.14,247270.0,24.2057,24.2057,24.1656,24.1736,247270.0
2015-06-29 13:10:00,30.14,30.16,30.09,30.16,291796.0,24.1736,24.1896,24.1335,24.1896,291796.0
2015-06-29 13:20:00,30.15,30.21,30.15,30.19,465984.0,24.1816,24.2297,24.1816,24.2137,465984.0
2015-06-29 13:30:00,30.18,30.2,30.13,30.14,366096.0,24.2057,24.2217,24.1656,24.1736,366096.0
2015-06-29 13:40:00,30.14,30.14,30.1,30.14,270034.0,24.1736,24.1736,24.1415,24.1736,270034.0
2015-06-29 13:50:00,30.13,30.14,30.09,30.13,429432.0,24.1656,24.1736,24.1335,24.1656,429432.0
2015-06-29 14:00:00,30.13,30.14,30.11,30.11,269158.0,24.1656,24.1736,24.1495,24.1495,269158.0
2015-06-29 14:10:00,30.11,30.13,30.05,30.1,378876.0,24.1495,24.1656,24.1014,24.1415,378876.0
2015-06-29 14:20:00,30.1,30.11,30.03,30.05,275604.0,24.1415,24.1495,24.0854,24.1014,275604.0
2015-06-29 14:30:00,30.05,30.09,30.0,30.09,267392.0,24.1014,24.1335,24.0613,24.1335,267392.0
2015-06-29 14:40:00,30.09,30.14,30.07,30.13,573656.0,24.1335,24.1736,24.1174,24.1656,573656.0
2015-06-29 14:50:00,30.13,30.15,30.04,30.04,438742.0,24.1656,24.1816,24.0934,24.0934,438742.0
2015-06-29 15:00:00,30.04,30.07,30.0,30.0,504300.0,24.0934,24.1174,24.0613,24.0613,504300.0
2015-06-29 15:10:00,30.01,30.06,30.0,30.05,473068.0,24.0693,24.1094,24.0613,24.1014,473068.0
2015-06-29 15:20:00,30.05,30.08,29.98,29.98,593870.0,24.1014,24.1255,24.0453,24.0453,593870.0
2015-06-29 15:30:00,29.99,30.03,29.95,29.98,852598.0,24.0533,24.0854,24.0212,24.0453,852598.0
2015-06-29 15:40:00,29.98,30.02,29.94,30.02,1145514.0,24.0453,24.0773,24.0132,24.0773,1145514.0
2015-06-29 15:50:00,30.01,30.03,29.97,30.0,2074812.0,24.0693,24.0854,24.0372,24.0613,2074812.0
2015-06-30 09:30:00,30.29,30.29,29.98,30.0,1130776.0,24.2939,24.2939,24.0453,24.0613,1130776.0
2015-06-30 09:40:00,30.01,30.08,29.94,29.97,703728.0,24.0693,24.1255,24.0132,24.0372,703728.0
2015-06-30 09:50:00,29.97,30.02,29.9,29.91,725348.0,24.0372,24.0773,23.9811,23.9891,725348.0
2015-06-30 10:00:00,29.91,30.03,29.9,30.0,538562.0,23.9891,24.0854,23.9811,24.0613,538562.0
2015-06-30 10:10:00,30.0,30.04,29.98,30.0,595456.0,24.0613,24.0934,24.0453,24.0613,595456.0
2015-06-30 10:20:00,30.0,30.01,29.92,29.99,615926.0,24.0613,24.0693,23.9971,24.0533,615926.0
2015-06-30 10:30:00,29.98,29.99,29.89,29.92,409214.0,24.0453,24.0533,23.9731,23.9971,409214.0
2015-06-30 10:40:00,29.92,29.96,29.88,29.9,855502.0,23.9971,24.0292,23.965,23.9811,855502.0
2015-06-30 10:50:00,29.9,29.99,29.87,29.97,551196.0,23.9811,24.0533,23.957,24.0372,551196.0
2015-06-30 11:00:00,29.97,29.97,29.93,29.96,568074.0,24.0372,24.0372,24.0052,24.0292,568074.0
2015-06-30 11:10:00,29.96,30.01,29.93,30.0,445716.0,24.0292,24.0693,24.0052,24.0613,445716.0
2015-06-30 11:20:00,30.0,30.0,29.91,29.91,367438.0,24.0613,24.0613,23.9891,23.9891,367438.0
2015-06-30 11:30:00,29.91,29.95,29.88,29.92,399744.0,23.9891,24.0212,23.965,23.9971,399744.0
2015-06-30 11:40:00,29.92,29.96,29.89,29.96,269976.0,23.9971,24.0292,23.9731,24.0292,269976.0
2015-06-30 11:50:00,29.96,29.96,29.89,29.9,347950.0,24.0292,24.0292,23.9731,23.9811,347950.0
2015-06-30 12:00:00,29.91,29.93,29.89,29.93,284950.0,23.9891,24.0052,23.9731,24.0052,284950.0
2015-06-30 12:10:00,29.93,29.93,29.9,29.91,218396.0,24.0052,24.0052,23.9811,23.9891,218396.0
2015-06-30 12:20:00,29.91,29.91,29.83,29.84,268856.0,23.9891,23.9891,23.9249,23.933,268856.0
2015-06-30 12:30:00,29.84,29.88,29.83,29.86,221500.0,23.933,23.965,23.9249,23.949,221500.0
2015-06-30 12:40:00,29.86,29.89,29.84,29.86,148682.0,23.949,23.9731,23.933,23.949,148682.0
2015-06-30 12:50:00,29.86,29.9,29.85,29.9,401934.0,23.949,23.9811,23.941,23.9811,401934.0
2015-06-30 13:00:00,29.9,29.93,29.88,29.91,424334.0,23.9811,24.0052,23.965,23.9891,424334.0
2015-06-30 13:10:00,29.92,29.93,29.88,29.92,396642.0,23.9971,24.0052,23.965,23.9971,396642.0
2015-06-30 13:20:00,29.92,30.0,29.9,30.0,335814.0,23.9971,24.0613,23.9811,24.0613,335814.0
2015-06-30 13:30:00,30.0,30.08,29.97,30.06,374098.0,24.0613,24.1255,24.0372,24.1094,374098.0
2015-06-30 13:40:00,30.06,30.07,30.03,30.06,216452.0,24.1094,24.1174,24.0854,24.1094,216452.0
2015-06-30 13:50:00,30.06,30.1,30.06,30.08,305322.0,24.1094,24.1415,24.1094,24.1255,305322.0
2015-06-30 14:00:00,30.08,30.18,30.07,30.14,605312.0,24.1255,24.2057,24.1174,24.1736,605312.0
2015-06-30 14:10:00,30.15,30.16,30.11,30.13,354854.0,24.1816,24.1896,24.1495,24.1656,354854.0
2015-06-30 14:20:00,30.12,30.14,30.07,30.09,346948.0,24.1575,24.1736,24.1174,24.1335,346948.0
2015-06-30 14:30:00,30.08,30.11,30.07,30.09,305854.0,24.1255,24.1495,24.1174,24.1335,305854.0
2015-06-30 14:40:00,30.08,30.1,30.06,30.09,522722.0,24.1255,24.1415,24.1094,24.1335,522722.0
2015-06-30 14:50:00,30.09,30.11,30.08,30.1,601572.0,24.1335,24.1495,24.1255,24.1415,601572.0
2015-06-30 15:00:00,30.1,30.1,30.06,30.08,544484.0,24.1415,24.1415,24.1094,24.1255,544484.0
2015-06-30 15:10:00,30.08,30.1,30.04,30.05,577868.0,24.1255,24.1415,24.0934,24.1014,577868.0
2015-06-30 15:20:00,30.05,30.07,30.02,30.07,341308.0,24.1014,24.1174,24.0773,24.1174,341308.0
2015-06-30 15:30:00,30.06,30.12,30.06,30.11,771512.0,24.1094,24.1575,24.1094,24.1495,771512.0
2015-06-30 15:40:00,30.11,30.15,30.07,30.15,727570.0,24.1495,24.1816,24.1174,24.1816,727570.0
2015-06-30 15:50:00,30.15,30.15,30.03,30.08,2685056.0,24.1816,24.1816,24.0854,24.1255,2685056.0
2015-07-01 09:30:00,30.19,30.48,30.19,30.45,1800634.0,24.2137,24.4463,24.2137,24.4222,1800634.0
2015-07-01 09:40:00,30.45,30.46,30.36,30.43,945408.0,24.4222,24.4302,24.35,24.4062,945408.0
2015-07-01 09:50:00,30.43,30.6,30.43,30.58,1145578.0,24.4062,24.5425,24.4062,24.5265,1145578.0
2015-07-01 10:00:00,30.58,30.65,30.52,30.61,691798.0,24.5265,24.5826,24.4784,24.5505,691798.0
2015-07-01 10:10:00,30.61,30.61,30.57,30.58,771982.0,24.5505,24.5505,24.5185,24.5265,771982.0
2015-07-01 10:20:00,30.58,30.62,30.56,30.61,938766.0,24.5265,24.5586,24.5104,24.5505,938766.0
2015-07-01 10:30:00,30.61,30.69,30.52,30.61,1547936.0,24.5505,24.6147,24.4784,24.5505,1547936.0
2015-07-01 10:40:00,30.61,30.68,30.6,30.66,684956.0,24.5505,24.6067,24.5425,24.5906,684956.0
2015-07-01 10:50:00,30.66,30.68,30.62,30.65,823120.0,24.5906,24.6067,24.5586,24.5826,823120.0
2015-07-01 11:00:00,30.65,30.73,30.63,30.7,832136.0,24.5826,24.6468,24.5666,24.6227,832136.0
2015-07-01 11:10:00,30.7,30.81,30.7,30.8,780090.0,24.6227,24.711,24.6227,24.7029,780090.0
2015-07-01 11:20:00,30.8,30.88,30.79,30.81,961692.0,24.7029,24.7671,24.6949,24.711,961692.0
2015-07-01 11:30:00,30.79,30.82,30.74,30.76,1335174.0,24.6949,24.719,24.6548,24.6708,1335174.0
2015-07-01 11:40:00,30.75,30.84,30.75,30.83,1169010.0,24.6628,24.735,24.6628,24.727,1169010.0
2015-07-01 11:50:00,30.84,30.85,30.79,30.8,457876.0,24.735,24.743,24.6949,24.7029,457876.0
2015-07-01 12:00:00,30.8,30.81,30.75,30.77,420340.0,24.7029,24.711,24.6628,24.6789,420340.0
2015-07-01 12:10:00,30.77,30.84,30.75,30.84,663360.0,24.6789,24.735,24.6628,24.735,663360.0
2015-07-01 12:20:00,30.84,30.84,30.77,30.82,753792.0,24.735,24.735,24.6789,24.719,753792.0
2015-07-01 12:30:00,30.81,30.85,30.81,30.84,440836.0,24.711,24.743,24.711,24.735,440836.0
2015-07-01 12:40:00,30.84,30.86,30.8,30.85,542794.0,24.735,24.7511,24.7029,24.743,542794.0
2015-07-01 12:50:00,30.84,30.86,30.77,30.8,553134.0,24.735,24.7511,24.6789,24.7029,553134.0
2015-07-01 13:00:00,30.8,30.82,30.76,30.81,525410.0,24.7029,24.719,24.6708,24.711,525410.0
2015-07-01 13:10:00,30.81,30.88,30.79,30.86,472532.0,24.711,24.7671,24.6949,24.7511,472532.0
2015-07-01 13:20:00,30.87,30.94,30.86,30.92,694372.0,24.7591,24.8152,24.7511,24.7992,694372.0
2015-07-01 13:30:00,30.93,30.95,30.89,30.92,358006.0,24.8072,24.8232,24.7751,24.7992,358006.0
2015-07-01 13:40:00,30.92,31.02,30.92,31.02,552736.0,24.7992,24.8794,24.7992,24.8794,552736.0
2015-07-01 13:50:00,31.01,31.04,30.99,31.0,1378214.0,24.8714,24.8954,24.8553,24.8633,1378214.0
2015-07-01 14:00:00,31.0,31.02,30.97,31.0,2121692.0,24.8633,24.8794,24.8393,24.8633,2121692.0
2015-07-01 14:10:00,31.0,31.0,30.95,30.98,1751974.0,24.8633,24.8633,24.8232,24.8473,1751974.0
2015-07-01 14:20:00,30.98,30.99,30.94,30.97,1022232.0,24.8473,24.8553,24.8152,24.8393,1022232.0
2015-07-01 14:30:00,30.97,30.99,30.94,30.98,675502.0,24.8393,24.8553,24.8152,24.8473,675502.0
2015-07-01 14:40:00,30.99,31.04,30.98,31.02,641884.0,24.8553,24.8954,24.8473,24.8794,641884.0
2015-07-01 14:50:00,31.01,31.02,30.98,31.01,564270.0,24.8714,24.8794,24.8473,24.8714,564270.0
2015-07-01 15:00:00,31.01,31.03,30.99,31.02,928694.0,24.8714,24.8874,24.8553,24.8794,928694.0
2015-07-01 15:10:00,31.02,31.09,31.0,31.08,931872.0,24.8794,24.9355,24.8633,24.9275,931872.0
2015-07-01 15:20:00,31.08,31.09,31.04,31.06,1097306.0,24.9275,24.9355,24.8954,24.9115,1097306.0
2015-07-01 15:30:00,31.06,31.1,31.03,31.1,752062.0,24.9115,24.9435,24.8874,24.9435,752062.0
2015-07-01 15:40:00,31.1,31.13,31.06,31.13,1087412.0,24.9435,24.9676,24.9115,24.9676,1087412.0
2015-07-01 15:50:00,31.13,31.16,31.09,31.13,2156006.0,24.9676,24.9917,24.9355,24.9676,2156006.0
2015-07-02 09:30:00,31.14,31.74,31.11,31.71,3408246.0,24.9756,25.4569,24.9516,25.4328,3408246.0
2015-07-02 09:40:00,31.71,31.78,31.6,31.7,3183246.0,25.4328,25.4889,25.3446,25.4248,3183246.0
2015-07-02 09:50:00,31.7,31.74,31.21,31.65,3549092.0,25.4248,25.4569,25.0318,25.3847,3549092.0
2015-07-02 10:00:00,31.65,31.66,31.51,31.54,1831052.0,25.3847,25.3927,25.2724,25.2964,1831052.0
2015-07-02 10:10:00,31.53,31.57,31.49,31.5,1925918.0,25.2884,25.3205,25.2563,25.2644,1925918.0
2015-07-02 10:20:00,31.5,31.57,31.47,31.47,1235212.0,25.2644,25.3205,25.2403,25.2403,1235212.0
2015-07-02 10:30:00,31.47,31.49,31.37,31.38,1022412.0,25.2403,25.2563,25.1601,25.1681,1022412.0
2015-07-02 10:40:00,31.38,31.42,31.3,31.31,1287598.0,25.1681,25.2002,25.104,25.112,1287598.0
2015-07-02 10:50:00,31.31,31.4,31.3,31.38,780970.0,25.112,25.1842,25.104,25.1681,780970.0
2015-07-02 11:00:00,31.38,31.38,31.27,31.28,628644.0,25.1681,25.1681,25.0799,25.0879,628644.0
2015-07-02 11:10:00,31.28,31.31,31.27,31.29,497750.0,25.0879,25.112,25.0799,25.0959,497750.0
2015-07-02 11:20:00,31.29,31.31,31.27,31.27,703964.0,25.0959,25.112,25.0799,25.0799,703964.0
2015-07-02 11:30:00,31.27,31.29,31.25,31.25,697874.0,25.0799,25.0959,25.0638,25.0638,697874.0
2015-07-02 11:40:00,31.25,31.27,31.22,31.23,493286.0,25.0638,25.0799,25.0398,25.0478,493286.0
2015-07-02 11:50:00,31.24,31.24,31.2,31.21,567472.0,25.0558,25.0558,25.0237,25.0318,567472.0
2015-07-02 12:00:00,31.21,31.28,31.21,31.24,965714.0,25.0318,25.0879,25.0318,25.0558,965714.0
2015-07-02 12:10:00,31.24,31.27,31.22,31.23,581864.0,25.0558,25.0799,25.0398,25.0478,581864.0
2015-07-02 12:20:00,31.23,31.25,31.18,31.22,576382.0,25.0478,25.0638,25.0077,25.0398,576382.0
2015-07-02 12:30:00,31.23,31.27,31.22,31.25,664430.0,25.0478,25.0799,25.0398,25.0638,664430.0
2015-07-02 12:40:00,31.25,31.25,31.21,31.22,356744.0,25.0638,25.0638,25.0318,25.0398,356744.0
2015-07-02 12:50:00,31.21,31.21,31.16,31.18,554932.0,25.0318,25.0318,24.9917,25.0077,554932.0
2015-07-02 13:00:00,31.18,31.18,31.15,31.18,347788.0,25.0077,25.0077,24.9836,25.0077,347788.0
2015-07-02 13:10:00,31.17,31.18,31.15,31.16,325410.0,24.9997,25.0077,24.9836,24.9917,325410.0
2015-07-02 13:20:00,31.16,31.18,31.15,31.16,345754.0,24.9917,25.0077,24.9836,24.9917,345754.0
2015-07-02 13:30:00,31.17,31.18,31.16,31.16,310188.0,24.9997,25.0077,24.9917,24.9917,310188.0
2015-07-02 13:40:00,31.16,31.19,31.15,31.18,725808.0,24.9917,25.0157,24.9836,25.0077,725808.0
2015-07-02 13:50:00,31.18,31.2,31.14,31.15,385844.0,25.0077,25.0237,24.9756,24.9836,385844.0
2015-07-02 14:00:00,31.15,31.16,31.13,31.13,647550.0,24.9836,24.9917,24.9676,24.9676,647550.0
2015-07-02 14:10:00,31.13,31.13,31.09,31.11,240460.0,24.9676,24.9676,24.9355,24.9516,240460.0
2015-07-02 14:20:00,31.11,31.14,31.09,31.09,330326.0,24.9516,24.9756,24.9355,24.9355,330326.0
2015-07-02 14:30:00,31.1,31.13,31.09,31.12,361796.0,24.9435,24.9676,24.9355,24.9596,361796.0
2015-07-02 14:40:00,31.12,31.13,31.09,31.1,392110.0,24.9596,24.9676,24.9355,24.9435,392110.0
2015-07-02 14:50:00,31.1,31.13,31.07,31.11,512066.0,24.9435,24.9676,24.9195,24.9516,512066.0
2015-07-02 15:00:00,31.1,31.11,31.08,31.08,418564.0,24.9435,24.9516,24.9275,24.9275,418564.0
2015-07-02 15:10:00,31.08,31.09,31.06,31.06,461784.0,24.9275,24.9355,24.9115,24.9115,461784.0
2015-07-02 15:20:00,31.07,31.16,31.06,31.14,575184.0,24.9195,24.9917,24.9115,24.9756,575184.0
2015-07-02 15:30:00,31.14,31.14,31.09,31.11,443382.0,24.9756,24.9756,24.9355,24.9516,443382.0
2015-07-02 15:40:00,31.11,31.18,31.11,31.18,1058576.0,24.9516,25.0077,24.9516,25.0077,1058576.0
2015-07-02 15:50:00,31.18,31.24,31.16,31.16,2366334.0,25.0077,25.0558,24.9917,24.9917,2366334.0
2015-07-06 09:30:00,30.9,31.15,30.86,31.07,1051328.0,24.7831,24.9836,24.7511,24.9195,1051328.0
2015-07-06 09:40:00,31.07,31.14,31.06,31.11,517616.0,24.9195,24.9756,24.9115,24.9516,517616.0
2015-07-06 09:50:00,31.11,31.12,31.05,31.07,774008.0,24.9516,24.9596,24.9034,24.9195,774008.0
2015-07-06 10:00:00,31.07,31.14,31.06,31.14,554614.0,24.9195,24.9756,24.9115,24.9756,554614.0
2015-07-06 10:10:00,31.13,31.22,31.12,31.18,635248.0,24.9676,25.0398,24.9596,25.0077,635248.0
2015-07-06 10:20:00,31.17,31.19,31.16,31.18,476122.0,24.9997,25.0157,24.9917,25.0077,476122.0
2015-07-06 10:30:00,31.18,31.24,31.16,31.22,671188.0,25.0077,25.0558,24.9917,25.0398,671188.0
2015-07-06 10:40:00,31.22,31.3,31.19,31.24,1389550.0,25.0398,25.104,25.0157,25.0558,1389550.0
2015-07-06 10:50:00,31.25,31.25,31.2,31.21,730074.0,25.0638,25.0638,25.0237,25.0318,730074.0
2015-07-06 11:00:00,31.21,31.24,31.2,31.23,371164.0,25.0318,25.0558,25.0237,25.0478,371164.0
2015-07-06 11:10:00,31.22,31.23,31.16,31.18,466480.0,25.0398,25.0478,24.9917,25.0077,466480.0
2015-07-06 11:20:00,31.17,31.19,31.15,31.17,412524.0,24.9997,25.0157,24.9836,24.9997,412524.0
2015-07-06 11:30:00,31.18,31.22,31.13,31.18,424534.0,25.0077,25.0398,24.9676,25.0077,424534.0
2015-07-06 11:40:00,31.18,31.2,31.16,31.18,402338.0,25.0077,25.0237,24.9917,25.0077,402338.0
2015-07-06 11:50:00,31.18,31.19,31.15,31.18,400308.0,25.0077,25.0157,24.9836,25.0077,400308.0
2015-07-06 12:00:00,31.18,31.19,31.16,31.18,519354.0,25.0077,25.0157,24.9917,25.0077,519354.0
2015-07-06 12:10:00,31.18,31.23,31.18,31.22,344636.0,25.0077,25.0478,25.0077,25.0398,344636.0
2015-07-06 12:20:00,31.22,31.24,31.2,31.23,522658.0,25.0398,25.0558,25.0237,25.0478,522658.0
2015-07-06 12:30:00,31.23,31.24,31.2,31.2,344820.0,25.0478,25.0558,25.0237,25.0237,344820.0
2015-07-06 12:40:00,31.2,31.22,31.18,31.21,276356.0,25.0237,25.0398,25.0077,25.0318,276356.0
2015-07-06 12:50:00,31.21,31.23,31.19,31.22,322770.0,25.0318,25.0478,25.0157,25.0398,322770.0
2015-07-06 13:00:00,31.22,31.24,31.21,31.22,244224.0,25.0398,25.0558,25.0318,25.0398,244224.0
2015-07-06 13:10:00,31.22,31.24,31.14,31.15,455712.0,25.0398,25.0558,24.9756,24.9836,455712.0
2015-07-06 13:20:00,31.15,31.16,31.14,31.14,247576.0,24.9836,24.9917,24.9756,24.9756,247576.0
2015-07-06 13:30:00,31.15,31.15,31.11,31.15,179450.0,24.9836,24.9836,24.9516,24.9836,179450.0
2015-07-06 13:40:00,31.14,31.16,31.11,31.15,435012.0,24.9756,24.9917,24.9516,24.9836,435012.0
2015-07-06 13:50:00,31.15,31.16,31.11,31.13,413158.0,24.9836,24.9917,24.9516,24.9676,413158.0
2015-07-06 14:00:00,31.13,31.13,31.09,31.11,422950.0,24.9676,24.9676,24.9355,24.9516,422950.0
2015-07-06 14:10:00,31.11,31.14,31.09,31.14,416120.0,24.9516,24.9756,24.9355,24.9756,416120.0
2015-07-06 14:20:00,31.14,31.14,31.02,31.03,614494.0,24.9756,24.9756,24.8794,24.8874,614494.0
2015-07-06 14:30:00,31.02,31.04,30.99,31.0,637406.0,24.8794,24.8954,24.8553,24.8633,637406.0
2015-07-06 14:40:00,31.0,31.06,31.0,31.03,400470.0,24.8633,24.9115,24.8633,24.8874,400470.0
2015-07-06 14:50:00,31.03,31.05,30.99,31.0,272352.0,24.8874,24.9034,24.8553,24.8633,272352.0
2015-07-06 15:00:00,31.0,31.02,30.99,31.0,314630.0,24.8633,24.8794,24.8553,24.8633,314630.0
2015-07-06 15:10:00,31.0,31.06,31.0,31.03,516148.0,24.8633,24.9115,24.8633,24.8874,516148.0
2015-07-06 15:20:00,31.03,31.07,31.01,31.02,615402.0,24.8874,24.9195,24.8714,24.8794,615402.0
2015-07-06 15:30:00,31.02,31.08,31.01,31.05,614640.0,24.8794,24.9275,24.8714,24.9034,614640.0
2015-07-06 15:40:00,31.05,31.06,31.02,31.05,638040.0,24.9034,24.9115,24.8794,24.9034,638040.0
2015-07-06 15:50:00,31.06,31.08,31.02,31.07,2301558.0,24.9115,24.9275,24.8794,24.9195,2301558.0
2015-07-07 09:30:00,31.2,31.23,31.04,31.15,1058168.0,25.0237,25.0478,24.8954,24.9836,1058168.0
2015-07-07 09:40:00,31.15,31.2,31.1,31.17,960914.0,24.9836,25.0237,24.9435,24.9997,960914.0
2015-07-07 09:50:00,31.17,31.18,31.1,31.12,600644.0,24.9997,25.0077,24.9435,24.9596,600644.0
2015-07-07 10:00:00,31.11,31.12,31.06,31.11,710316.0,24.9516,24.9596,24.9115,24.9516,710316.0
2015-07-07 10:10:00,31.1,31.13,31.02,31.03,554046.0,24.9435,24.9676,24.8794,24.8874,554046.0
2015-07-07 10:20:00,31.03,31.07,30.97,31.0,718234.0,24.8874,24.9195,24.8393,24.8633,718234.0
2015-07-07 10:30:00,31.0,31.02,30.86,30.86,1251686.0,24.8633,24.8794,24.7511,24.7511,1251686.0
2015-07-07 10:40:00,30.86,30.88,30.8,30.81,1125388.0,24.7511,24.7671,24.7029,24.711,1125388.0
2015-07-07 10:50:00,30.81,30.92,30.79,30.9,941840.0,24.711,24.7992,24.6949,24.7831,941840.0
2015-07-07 11:00:00,30.9,30.9,30.78,30.81,669022.0,24.7831,24.7831,24.6869,24.711,669022.0
2015-07-07 11:10:00,30.81,30.87,30.8,30.86,590240.0,24.711,24.7591,24.7029,24.7511,590240.0
2015-07-07 11:20:00,30.86,30.86,30.71,30.73,712856.0,24.7511,24.7511,24.6307,24.6468,712856.0
2015-07-07 11:30:00,30.73,30.78,30.66,30.77,471774.0,24.6468,24.6869,24.5906,24.6789,471774.0
2015-07-07 11:40:00,30.77,30.82,30.77,30.8,642822.0,24.6789,24.719,24.6789,24.7029,642822.0
2015-07-07 11:50:00,30.8,30.9,30.76,30.84,477814.0,24.7029,24.7831,24.6708,24.735,477814.0
2015-07-07 12:00:00,30.84,30.84,30.8,30.83,302362.0,24.735,24.735,24.7029,24.727,302362.0
2015-07-07 12:10:00,30.83,30.83,30.78,30.79,383144.0,24.727,24.727,24.6869,24.6949,383144.0
2015-07-07 12:20:00,30.79,30.85,30.79,30.81,225958.0,24.6949,24.743,24.6949,24.711,225958.0
2015-07-07 12:30:00,30.81,30.89,30.8,30.86,307432.0,24.711,24.7751,24.7029,24.7511,307432.0
2015-07-07 12:40:00,30.86,30.91,30.86,30.89,324202.0,24.7511,24.7912,24.7511,24.7751,324202.0
2015-07-07 12:50:00,30.89,30.97,30.87,30.94,373208.0,24.7751,24.8393,24.7591,24.8152,373208.0
2015-07-07 13:00:00,30.95,30.99,30.92,30.98,400056.0,24.8232,24.8553,24.7992,24.8473,400056.0
2015-07-07 13:10:00,30.98,31.06,30.96,30.99,410548.0,24.8473,24.9115,24.8313,24.8553,410548.0
2015-07-07 13:20:00,30.99,31.01,30.93,31.01,332136.0,24.8553,24.8714,24.8072,24.8714,332136.0
2015-07-07 13:30:00,31.01,31.03,30.96,31.03,447020.0,24.8714,24.8874,24.8313,24.8874,447020.0
2015-07-07 13:40:00,31.03,31.07,31.0,31.07,277198.0,24.8874,24.9195,24.8633,24.9195,277198.0
2015-07-07 13:50:00,31.08,31.08,31.03,31.04,414540.0,24.9275,24.9275,24.8874,24.8954,414540.0
2015-07-07 14:00:00,31.04,31.08,31.04,31.06,304010.0,24.8954,24.9275,24.8954,24.9115,304010.0
2015-07-07 14:10:00,31.06,31.09,31.03,31.05,488452.0,24.9115,24.9355,24.8874,24.9034,488452.0
2015-07-07 14:20:00,31.04,31.07,31.03,31.05,284408.0,24.8954,24.9195,24.8874,24.9034,284408.0
2015-07-07 14:30:00,31.05,31.14,31.04,31.13,268400.0,24.9034,24.9756,24.8954,24.9676,268400.0
2015-07-07 14:40:00,31.13,31.27,31.12,31.22,518624.0,24.9676,25.0799,24.9596,25.0398,518624.0
2015-07-07 14:50:00,31.22,31.31,31.21,31.3,491456.0,25.0398,25.112,25.0318,25.104,491456.0
2015-07-07 15:00:00,31.3,31.31,31.25,31.26,453296.0,25.104,25.112,25.0638,25.0719,453296.0
2015-07-07 15:10:00,31.26,31.31,31.25,31.3,429828.0,25.0719,25.112,25.0638,25.104,429828.0
2015-07-07 15:20:00,31.3,31.35,31.29,31.31,664526.0,25.104,25.1441,25.0959,25.112,664526.0
2015-07-07 15:30:00,31.31,31.36,31.3,31.31,619388.0,25.112,25.1521,25.104,25.112,619388.0
2015-07-07 15:40:00,31.32,31.32,31.25,31.27,841762.0,25.12,25.12,25.0638,25.0799,841762.0
2015-07-07 15:50:00,31.27,31.3,31.2,31.27,2495246.0,25.0799,25.104,25.0237,25.0799,2495246.0
2015-07-08 09:30:00,31.1,31.25,31.03,31.23,934778.0,24.9435,25.0638,24.8874,25.0478,934778.0
2015-07-08 09:40:00,31.23,31.25,31.07,31.07,568926.0,25.0478,25.0638,24.9195,24.9195,568926.0
2015-07-08 09:50:00,31.06,31.13,31.02,31.11,377352.0,24.9115,24.9676,24.8794,24.9516,377352.0
2015-07-08 10:00:00,31.11,31.18,31.09,31.17,712234.0,24.9516,25.0077,24.9355,24.9997,712234.0
2015-07-08 10:10:00,31.18,31.22,31.13,31.22,456400.0,25.0077,25.0398,24.9676,25.0398,456400.0
2015-07-08 10:20:00,31.22,31.27,31.2,31.23,858496.0,25.0398,25.0799,25.0237,25.0478,858496.0
2015-07-08 10:30:00,31.23,31.25,31.17,31.25,798444.0,25.0478,25.0638,24.9997,25.0638,798444.0
2015-07-08 10:40:00,31.25,31.31,31.25,31.29,585740.0,25.0638,25.112,25.0638,25.0959,585740.0
2015-07-08 10:50:00,31.29,31.4,31.29,31.38,832752.0,25.0959,25.1842,25.0959,25.1681,832752.0
2015-07-08 11:00:00,31.39,31.39,31.29,31.3,696160.0,25.1761,25.1761,25.0959,25.104,696160.0
2015-07-08 11:10:00,31.3,31.31,31.22,31.3,732398.0,25.104,25.112,25.0398,25.104,732398.0
2015-07-08 11:20:00,31.3,31.32,31.24,31.27,661824.0,25.104,25.12,25.0558,25.0799,661824.0
2015-07-08 11:30:00,31.27,31.32,31.25,31.28,416556.0,25.0799,25.12,25.0638,25.0879,416556.0
2015-07-08 11:40:00,31.28,31.28,31.22,31.25,537314.0,25.0879,25.0879,25.0398,25.0638,537314.0
2015-07-08 11:50:00,31.25,31.25,31.15,31.21,350652.0,25.0638,25.0638,24.9836,25.0318,350652.0
2015-07-08 12:00:00,31.21,31.26,31.19,31.21,905050.0,25.0318,25.0719,25.0157,25.0318,905050.0
2015-07-08 12:10:00,31.21,31.23,31.18,31.22,489688.0,25.0318,25.0478,25.0077,25.0398,489688.0
2015-07-08 12:20:00,31.22,31.25,31.2,31.25,389842.0,25.0398,25.0638,25.0237,25.0638,389842.0
2015-07-08 12:30:00,31.25,31.25,31.19,31.23,518256.0,25.0638,25.0638,25.0157,25.0478,518256.0
2015-07-08 12:40:00,31.23,31.3,31.22,31.3,442502.0,25.0478,25.104,25.0398,25.104,442502.0
2015-07-08 12:50:00,31.3,31.36,31.27,31.34,525656.0,25.104,25.1521,25.0799,25.136,525656.0
2015-07-08 13:00:00,31.34,31.34,31.31,31.34,518278.0,25.136,25.136,25.112,25.136,518278.0
2015-07-08 13:10:00,31.34,31.38,31.32,31.36,511850.0,25.136,25.1681,25.12,25.1521,511850.0
2015-07-08 13:20:00,31.37,31.37,31.29,31.31,894614.0,25.1601,25.1601,25.0959,25.112,894614.0
2015-07-08 13:30:00,31.31,31.32,31.24,31.27,528956.0,25.112,25.12,25.0558,25.0799,528956.0
2015-07-08 13:40:00,31.26,31.3,31.26,31.28,313220.0,25.0719,25.104,25.0719,25.0879,313220.0
2015-07-08 13:50:00,31.28,31.3,31.25,31.29,332520.0,25.0879,25.104,25.0638,25.0959,332520.0
2015-07-08 14:00:00,31.29,31.29,31.17,31.18,1062030.0,25.0959,25.0959,24.9997,25.0077,1062030.0
2015-07-08 14:10:00,31.18,31.27,31.17,31.17,386708.0,25.0077,25.0799,24.9997,24.9997,386708.0
2015-07-08 14:20:00,31.17,31.2,31.13,31.13,550146.0,24.9997,25.0237,24.9676,24.9676,550146.0
2015-07-08 14:30:00,31.14,31.14,31.0,31.01,663286.0,24.9756,24.9756,24.8633,24.8714,663286.0
2015-07-08 14:40:00,31.01,31.02,30.85,30.86,854538.0,24.8714,24.8794,24.743,24.7511,854538.0
2015-07-08 14:50:00,30.86,30.97,30.83,30.89,1285770.0,24.7511,24.8393,24.727,24.7751,1285770.0
2015-07-08 15:00:00,30.89,30.96,30.88,30.95,596196.0,24.7751,24.8313,24.7671,24.8232,596196.0
2015-07-08 15:10:00,30.95,31.0,30.95,30.97,846782.0,24.8232,24.8633,24.8232,24.8393,846782.0
2015-07-08 15:20:00,30.97,30.97,30.81,30.83,1252108.0,24.8393,24.8393,24.711,24.727,1252108.0
2015-07-08 15:30:00,30.83,30.9,30.82,30.88,997100.0,24.727,24.7831,24.719,24.7671,997100.0
2015-07-08 15:40:00,30.88,30.93,30.86,30.91,984722.0,24.7671,24.8072,24.7511,24.7912,984722.0
2015-07-08 15:50:00,30.91,30.92,30.82,30.85,2204152.0,24.7912,24.7992,24.719,24.743,2204152.0
2015-07-09 09:30:00,31.26,31.35,31.15,31.31,1019044.0,25.0719,25.1441,24.9836,25.112,1019044.0
2015-07-09 09:40:00,31.31,31.31,31.14,31.18,914710.0,25.112,25.112,24.9756,25.0077,914710.0
2015-07-09 09:50:00,31.18,31.2,31.09,31.14,693570.0,25.0077,25.0237,24.9355,24.9756,693570.0
2015-07-09 10:00:00,31.14,31.29,31.13,31.23,633266.0,24.9756,25.0959,24.9676,25.0478,633266.0
2015-07-09 10:10:00,31.23,31.25,31.2,31.25,677632.0,25.0478,25.0638,25.0237,25.0638,677632.0
2015-07-09 10:20:00,31.25,31.27,31.16,31.17,612858.0,25.0638,25.0799,24.9917,24.9997,612858.0
2015-07-09 10:30:00,31.17,31.29,31.17,31.29,640288.0,24.9997,25.0959,24.9997,25.0959,640288.0
2015-07-09 10:40:00,31.29,31.32,31.25,31.25,710166.0,25.0959,25.12,25.0638,25.0638,710166.0
2015-07-09 10:50:00,31.25,31.29,31.24,31.27,497158.0,25.0638,25.0959,25.0558,25.0799,497158.0
2015-07-09 11:00:00,31.27,31.28,31.23,31.27,528924.0,25.0799,25.0879,25.0478,25.0799,528924.0
2015-07-09 11:10:00,31.27,31.35,31.26,31.31,485846.0,25.0799,25.1441,25.0719,25.112,485846.0
2015-07-09 11:20:00,31.31,31.31,31.26,31.27,418450.0,25.112,25.112,25.0719,25.0799,418450.0
2015-07-09 11:30:00,31.27,31.31,31.26,31.3,451768.0,25.0799,25.112,25.0719,25.104,451768.0
2015-07-09 11:40:00,31.3,31.31,31.25,31.25,313226.0,25.104,25.112,25.0638,25.0638,313226.0
2015-07-09 11:50:00,31.25,31.27,31.2,31.2,372040.0,25.0638,25.0799,25.0237,25.0237,372040.0
2015-07-09 12:00:00,31.21,31.24,31.17,31.18,530996.0,25.0318,25.0558,24.9997,25.0077,530996.0
2015-07-09 12:10:00,31.18,31.18,31.15,31.18,317144.0,25.0077,25.0077,24.9836,25.0077,317144.0
2015-07-09 12:20:00,31.18,31.18,31.1,31.1,210484.0,25.0077,25.0077,24.9435,24.9435,210484.0
2015-07-09 12:30:00,31.1,31.13,31.08,31.08,502342.0,24.9435,24.9676,24.9275,24.9275,502342.0
2015-07-09 12:40:00,31.08,31.11,31.04,31.04,442456.0,24.9275,24.9516,24.8954,24.8954,442456.0
2015-07-09 12:50:00,31.04,31.09,31.04,31.08,317456.0,24.8954,24.9355,24.8954,24.9275,317456.0
2015-07-09 13:00:00,31.08,31.09,31.06,31.07,322846.0,24.9275,24.9355,24.9115,24.9195,322846.0
2015-07-09 13:10:00,31.07,31.1,31.06,31.07,204458.0,24.9195,24.9435,24.9115,24.9195,204458.0
2015-07-09 13:20:00,31.07,31.12,31.06,31.08,209828.0,24.9195,24.9596,24.9115,24.9275,209828.0
2015-07-09 13:30:00,31.08,31.15,31.06,31.15,411602.0,24.9275,24.9836,24.9115,24.9836,411602.0
2015-07-09 13:40:00,31.15,31.15,31.09,31.09,212410.0,24.9836,24.9836,24.9355,24.9355,212410.0
2015-07-09 13:50:00,31.09,31.11,31.04,31.05,414524.0,24.9355,24.9516,24.8954,24.9034,414524.0
2015-07-09 14:00:00,31.05,31.09,31.05,31.08,246234.0,24.9034,24.9355,24.9034,24.9275,246234.0
2015-07-09 14:10:00,31.07,31.09,31.03,31.04,331172.0,24.9195,24.9355,24.8874,24.8954,331172.0
2015-07-09 14:20:00,31.04,31.04,30.97,30.99,705168.0,24.8954,24.8954,24.8393,24.8553,705168.0
2015-07-09 14:30:00,30.99,31.0,30.95,30.99,843700.0,24.8553,24.8633,24.8232,24.8553,843700.0
2015-07-09 14:40:00,30.98,31.02,30.97,31.0,572744.0,24.8473,24.8794,24.8393,24.8633,572744.0
2015-07-09 14:50:00,31.0,31.08,30.99,31.06,377892.0,24.8633,24.9275,24.8553,24.9115,377892.0
2015-07-09 15:00:00,31.06,31.1,31.05,31.1,399756.0,24.9115,24.9435,24.9034,24.9435,399756.0
2015-07-09 15:10:00,31.1,31.11,31.06,31.08,487294.0,24.9435,24.9516,24.9115,24.9275,487294.0
2015-07-09 15:20:00,31.08,31.09,31.0,31.0,639336.0,24.9275,24.9355,24.8633,24.8633,639336.0
2015-07-09 15:30:00,31.0,31.03,30.96,30.99,592028.0,24.8633,24.8874,24.8313,24.8553,592028.0
2015-07-09 15:40:00,30.99,31.08,30.98,31.08,622726.0,24.8553,24.9275,24.8473,24.9275,622726.0
2015-07-09 15:50:00,31.08,31.09,31.0,31.0,1127356.0,24.9275,24.9355,24.8633,24.8633,1127356.0
2015-07-10 09:30:00,31.3,31.46,31.17,31.4,901652.0,25.104,25.2323,24.9997,25.1842,901652.0
2015-07-10 09:40:00,31.41,31.5,31.38,31.45,784890.0,25.1922,25.2644,25.1681,25.2243,784890.0
2015-07-10 09:50:00,31.45,31.49,31.39,31.39,382514.0,25.2243,25.2563,25.1761,25.1761,382514.0
2015-07-10 10:00:00,31.4,31.45,31.39,31.43,628418.0,25.1842,25.2243,25.1761,25.2082,628418.0
2015-07-10 10:10:00,31.43,31.46,31.4,31.42,479984.0,25.2082,25.2323,25.1842,25.2002,479984.0
2015-07-10 10:20:00,31.42,31.45,31.39,31.42,516660.0,25.2002,25.2243,25.1761,25.2002,516660.0
2015-07-10 10:30:00,31.42,31.43,31.36,31.37,540708.0,25.2002,25.2082,25.1521,25.1601,540708.0
2015-07-10 10:40:00,31.36,31.39,31.33,31.39,492714.0,25.1521,25.1761,25.128,25.1761,492714.0
2015-07-10 10:50:00,31.39,31.43,31.38,31.41,538696.0,25.1761,25.2082,25.1681,25.1922,538696.0
2015-07-10 11:00:00,31.41,31.48,31.41,31.48,386644.0,25.1922,25.2483,25.1922,25.2483,386644.0
2015-07-10 11:10:00,31.47,31.5,31.47,31.48,390686.0,25.2403,25.2644,25.2403,25.2483,390686.0
2015-07-10 11:20:00,31.48,31.55,31.48,31.54,397830.0,25.2483,25.3045,25.2483,25.2964,397830.0
2015-07-10 11:30:00,31.55,31.61,31.5,31.6,471958.0,25.3045,25.3526,25.2644,25.3446,471958.0
2015-07-10 11:40:00,31.6,31.64,31.58,31.61,501142.0,25.3446,25.3766,25.3285,25.3526,501142.0
2015-07-10 11:50:00,31.61,31.63,31.57,31.57,249946.0,25.3526,25.3686,25.3205,25.3205,249946.0
2015-07-10 12:00:00,31.57,31.61,31.57,31.61,214150.0,25.3205,25.3526,25.3205,25.3526,214150.0
2015-07-10 12:10:00,31.61,31.63,31.57,31.57,252742.0,25.3526,25.3686,25.3205,25.3205,252742.0
2015-07-10 12:20:00,31.57,31.64,31.57,31.61,297946.0,25.3205,25.3766,25.3205,25.3526,297946.0
2015-07-10 12:30:00,31.61,31.62,31.52,31.53,400228.0,25.3526,25.3606,25.2804,25.2884,400228.0
2015-07-10 12:40:00,31.53,31.56,31.49,31.56,282670.0,25.2884,25.3125,25.2563,25.3125,282670.0
2015-07-10 12:50:00,31.56,31.58,31.55,31.57,161148.0,25.3125,25.3285,25.3045,25.3205,161148.0
2015-07-10 13:00:00,31.58,31.59,31.56,31.56,171606.0,25.3285,25.3365,25.3125,25.3125,171606.0
2015-07-10 13:10:00,31.56,31.56,31.49,31.5,311166.0,25.3125,25.3125,25.2563,25.2644,311166.0
2015-07-10 13:20:00,31.5,31.54,31.5,31.53,246596.0,25.2644,25.2964,25.2644,25.2884,246596.0
2015-07-10 13:30:00,31.53,31.56,31.53,31.56,105006.0,25.2884,25.3125,25.2884,25.3125,105006.0
2015-07-10 13:40:00,31.56,31.56,31.52,31.52,175466.0,25.3125,25.3125,25.2804,25.2804,175466.0
2015-07-10 13:50:00,31.52,31.55,31.5,31.55,133976.0,25.2804,25.3045,25.2644,25.3045,133976.0
2015-07-10 14:00:00,31.54,31.59,31.53,31.56,222146.0,25.2964,25.3365,25.2884,25.3125,222146.0
2015-07-10 14:10:00,31.56,31.6,31.56,31.59,291138.0,25.3125,25.3446,25.3125,25.3365,291138.0
2015-07-10 14:20:00,31.59,31.61,31.57,31.59,410534.0,25.3365,25.3526,25.3205,25.3365,410534.0
2015-07-10 14:30:00,31.59,31.63,31.59,31.63,346068.0,25.3365,25.3686,25.3365,25.3686,346068.0
2015-07-10 14:40:00,31.63,31.71,31.62,31.68,496084.0,25.3686,25.4328,25.3606,25.4087,496084.0
2015-07-10 14:50:00,31.68,31.68,31.64,31.64,451540.0,25.4087,25.4087,25.3766,25.3766,451540.0
2015-07-10 15:00:00,31.64,31.65,31.6,31.63,420544.0,25.3766,25.3847,25.3446,25.3686,420544.0
2015-07-10 15:10:00,31.63,31.68,31.61,31.66,523766.0,25.3686,25.4087,25.3526,25.3927,523766.0
2015-07-10 15:20:00,31.66,31.68,31.63,31.63,444186.0,25.3927,25.4087,25.3686,25.3686,444186.0
2015-07-10 15:30:00,31.63,31.65,31.61,31.63,427814.0,25.3686,25.3847,25.3526,25.3686,427814.0
2015-07-10 15:40:00,31.63,31.65,31.61,31.65,616072.0,25.3686,25.3847,25.3526,25.3847,616072.0
2015-07-10 15:50:00,31.65,31.68,31.58,31.59,1798976.0,25.3847,25.4087,25.3285,25.3365,1798976.0
2015-07-13 09:30:00,31.85,31.98,31.85,31.93,907494.0,25.5451,25.6493,25.5451,25.6092,907494.0
2015-07-13 09:40:00,31.93,32.07,31.91,32.02,906250.0,25.6092,25.7215,25.5932,25.6814,906250.0
2015-07-13 09:50:00,32.02,32.04,31.96,31.97,592554.0,25.6814,25.6975,25.6333,25.6413,592554.0
2015-07-13 10:00:00,31.97,32.08,31.94,32.06,651174.0,25.6413,25.7295,25.6173,25.7135,651174.0
2015-07-13 10:10:00,32.07,32.13,32.07,32.09,551654.0,25.7215,25.7696,25.7215,25.7376,551654.0
2015-07-13 10:20:00,32.09,32.1,32.01,32.05,477112.0,25.7376,25.7456,25.6734,25.7055,477112.0
2015-07-13 10:30:00,32.05,32.07,32.01,32.02,506742.0,25.7055,25.7215,25.6734,25.6814,506742.0
2015-07-13 10:40:00,32.02,32.06,32.01,32.02,513000.0,25.6814,25.7135,25.6734,25.6814,513000.0
2015-07-13 10:50:00,32.01,32.05,32.01,32.04,258048.0,25.6734,25.7055,25.6734,25.6975,258048.0
2015-07-13 11:00:00,32.03,32.07,32.02,32.05,436836.0,25.6894,25.7215,25.6814,25.7055,436836.0
2015-07-13 11:10:00,32.05,32.06,32.0,32.05,305258.0,25.7055,25.7135,25.6654,25.7055,305258.0
2015-07-13 11:20:00,32.04,32.05,31.98,32.01,299060.0,25.6975,25.7055,25.6493,25.6734,299060.0
2015-07-13 11:30:00,32.01,32.04,32.0,32.0,359390.0,25.6734,25.6975,25.6654,25.6654,359390.0
2015-07-13 11:40:00,32.0,32.01,31.97,31.98,267854.0,25.6654,25.6734,25.6413,25.6493,267854.0
2015-07-13 11:50:00,31.99,32.01,31.97,32.0,373736.0,25.6574,25.6734,25.6413,25.6654,373736.0
2015-07-13 12:00:00,32.0,32.0,31.93,31.93,389016.0,25.6654,25.6654,25.6092,25.6092,389016.0
2015-07-13 12:10:00,31.93,31.96,31.92,31.93,273994.0,25.6092,25.6333,25.6012,25.6092,273994.0
2015-07-13 12:20:00,31.93,31.93,31.9,31.92,174096.0,25.6092,25.6092,25.5852,25.6012,174096.0
2015-07-13 12:30:00,31.92,31.93,31.89,31.9,209104.0,25.6012,25.6092,25.5772,25.5852,209104.0
2015-07-13 12:40:00,31.9,31.91,31.88,31.91,235388.0,25.5852,25.5932,25.5691,25.5932,235388.0
2015-07-13 12:50:00,31.91,31.92,31.88,31.88,291432.0,25.5932,25.6012,25.5691,25.5691,291432.0
2015-07-13 13:00:00,31.88,31.91,31.87,31.89,287774.0,25.5691,25.5932,25.5611,25.5772,287774.0
2015-07-13 13:10:00,31.9,31.91,31.88,31.88,252360.0,25.5852,25.5932,25.5691,25.5691,252360.0
2015-07-13 13:20:00,31.88,31.89,31.85,31.89,181638.0,25.5691,25.5772,25.5451,25.5772,181638.0
2015-07-13 13:30:00,31.89,31.89,31.85,31.86,260402.0,25.5772,25.5772,25.5451,25.5531,260402.0
2015-07-13 13:40:00,31.86,31.86,31.83,31.84,258560.0,25.5531,25.5531,25.529,25.5371,258560.0
2015-07-13 13:50:00,31.83,31.87,31.83,31.85,323832.0,25.529,25.5611,25.529,25.5451,323832.0
2015-07-13 14:00:00,31.84,31.87,31.84,31.86,235036.0,25.5371,25.5611,25.5371,25.5531,235036.0
2015-07-13 14:10:00,31.86,31.89,31.86,31.89,164550.0,25.5531,25.5772,25.5531,25.5772,164550.0
2015-07-13 14:20:00,31.88,31.91,31.88,31.88,222316.0,25.5691,25.5932,25.5691,25.5691,222316.0
2015-07-13 14:30:00,31.89,31.9,31.86,31.87,225630.0,25.5772,25.5852,25.5531,25.5611,225630.0
2015-07-13 14:40:00,31.86,31.9,31.86,31.86,318866.0,25.5531,25.5852,25.5531,25.5531,318866.0
2015-07-13 14:50:00,31.86,31.89,31.85,31.86,549914.0,25.5531,25.5772,25.5451,25.5531,549914.0
2015-07-13 15:00:00,31.86,31.9,31.86,31.9,438784.0,25.5531,25.5852,25.5531,25.5852,438784.0
2015-07-13 15:10:00,31.9,31.9,31.87,31.88,404576.0,25.5852,25.5852,25.5611,25.5691,404576.0
2015-07-13 15:20:00,31.88,31.89,31.86,31.87,488618.0,25.5691,25.5772,25.5531,25.5611,488618.0
2015-07-13 15:30:00,31.87,31.89,31.85,31.88,496382.0,25.5611,25.5772,25.5451,25.5691,496382.0
2015-07-13 15:40:00,31.88,31.88,31.85,31.87,497462.0,25.5691,25.5691,25.5451,25.5611,497462.0
2015-07-13 15:50:00,31.87,31.9,31.84,31.85,1432974.0,25.5611,25.5852,25.5371,25.5451,1432974.0
2015-07-14 09:30:00,31.93,31.96,31.64,31.65,1168366.0,25.6092,25.6333,25.3766,25.3847,1168366.0
2015-07-14 09:40:00,31.65,31.68,31.55,31.67,797188.0,25.3847,25.4087,25.3045,25.4007,797188.0
2015-07-14 09:50:00,31.68,31.7,31.65,31.65,428564.0,25.4087,25.4248,25.3847,25.3847,428564.0
2015-07-14 10:00:00,31.65,31.66,31.57,31.59,392664.0,25.3847,25.3927,25.3205,25.3365,392664.0
2015-07-14 10:10:00,31.58,31.59,31.53,31.54,765108.0,25.3285,25.3365,25.2884,25.2964,765108.0
2015-07-14 10:20:00,31.54,31.56,31.48,31.49,745170.0,25.2964,25.3125,25.2483,25.2563,745170.0
2015-07-14 10:30:00,31.49,31.51,31.48,31.48,746162.0,25.2563,25.2724,25.2483,25.2483,746162.0
2015-07-14 10:40:00,31.48,31.5,31.45,31.5,890840.0,25.2483,25.2644,25.2243,25.2644,890840.0
2015-07-14 10:50:00,31.5,31.5,31.46,31.49,710344.0,25.2644,25.2644,25.2323,25.2563,710344.0
2015-07-14 11:00:00,31.5,31.5,31.46,31.5,475296.0,25.2644,25.2644,25.2323,25.2644,475296.0
2015-07-14 11:10:00,31.5,31.56,31.49,31.5,626056.0,25.2644,25.3125,25.2563,25.2644,626056.0
2015-07-14 11:20:00,31.5,31.54,31.49,31.52,713322.0,25.2644,25.2964,25.2563,25.2804,713322.0
2015-07-14 11:30:00,31.52,31.53,31.5,31.52,420746.0,25.2804,25.2884,25.2644,25.2804,420746.0
2015-07-14 11:40:00,31.51,31.54,31.5,31.53,502858.0,25.2724,25.2964,25.2644,25.2884,502858.0
2015-07-14 11:50:00,31.53,31.54,31.48,31.5,795400.0,25.2884,25.2964,25.2483,25.2644,795400.0
2015-07-14 12:00:00,31.5,31.53,31.5,31.52,334822.0,25.2644,25.2884,25.2644,25.2804,334822.0
2015-07-14 12:10:00,31.52,31.52,31.49,31.5,239238.0,25.2804,25.2804,25.2563,25.2644,239238.0
2015-07-14 12:20:00,31.5,31.51,31.5,31.5,196442.0,25.2644,25.2724,25.2644,25.2644,196442.0
2015-07-14 12:30:00,31.5,31.53,31.49,31.5,218750.0,25.2644,25.2884,25.2563,25.2644,218750.0
2015-07-14 12:40:00,31.5,31.5,31.49,31.5,245316.0,25.2644,25.2644,25.2563,25.2644,245316.0
2015-07-14 12:50:00,31.5,31.5,31.48,31.5,211784.0,25.2644,25.2644,25.2483,25.2644,211784.0
2015-07-14 13:00:00,31.5,31.5,31.49,31.5,275684.0,25.2644,25.2644,25.2563,25.2644,275684.0
2015-07-14 13:10:00,31.5,31.52,31.5,31.52,293170.0,25.2644,25.2804,25.2644,25.2804,293170.0
2015-07-14 13:20:00,31.52,31.52,31.5,31.52,243314.0,25.2804,25.2804,25.2644,25.2804,243314.0
2015-07-14 13:30:00,31.52,31.52,31.5,31.52,229074.0,25.2804,25.2804,25.2644,25.2804,229074.0
2015-07-14 13:40:00,31.52,31.52,31.5,31.5,219828.0,25.2804,25.2804,25.2644,25.2644,219828.0
2015-07-14 13:50:00,31.5,31.54,31.5,31.54,170264.0,25.2644,25.2964,25.2644,25.2964,170264.0
2015-07-14 14:00:00,31.54,31.59,31.54,31.58,267072.0,25.2964,25.3365,25.2964,25.3285,267072.0
2015-07-14 14:10:00,31.58,31.6,31.58,31.59,140132.0,25.3285,25.3446,25.3285,25.3365,140132.0
2015-07-14 14:20:00,31.59,31.59,31.57,31.59,179936.0,25.3365,25.3365,25.3205,25.3365,179936.0
2015-07-14 14:30:00,31.59,31.63,31.59,31.62,186170.0,25.3365,25.3686,25.3365,25.3606,186170.0
2015-07-14 14:40:00,31.62,31.62,31.59,31.6,118992.0,25.3606,25.3606,25.3365,25.3446,118992.0
2015-07-14 14:50:00,31.59,31.62,31.59,31.61,178872.0,25.3365,25.3606,25.3365,25.3526,178872.0
2015-07-14 15:00:00,31.61,31.64,31.61,31.63,287918.0,25.3526,25.3766,25.3526,25.3686,287918.0
2015-07-14 15:10:00,31.64,31.64,31.63,31.64,300484.0,25.3766,25.3766,25.3686,25.3766,300484.0
2015-07-14 15:20:00,31.64,31.66,31.63,31.65,352044.0,25.3766,25.3927,25.3686,25.3847,352044.0
2015-07-14 15:30:00,31.65,31.66,31.61,31.62,359990.0,25.3847,25.3927,25.3526,25.3606,359990.0
2015-07-14 15:40:00,31.61,31.65,31.61,31.62,425090.0,25.3526,25.3847,25.3526,25.3606,425090.0
2015-07-14 15:50:00,31.61,31.64,31.6,31.62,883592.0,25.3526,25.3766,25.3446,25.3606,883592.0
2015-07-15 09:30:00,31.54,31.78,31.52,31.75,989274.0,25.2964,25.4889,25.2804,25.4649,989274.0
2015-07-15 09:40:00,31.75,31.77,31.69,31.69,719768.0,25.4649,25.4809,25.4167,25.4167,719768.0
2015-07-15 09:50:00,31.69,31.71,31.61,31.62,581290.0,25.4167,25.4328,25.3526,25.3606,581290.0
2015-07-15 10:00:00,31.63,31.64,31.61,31.63,344508.0,25.3686,25.3766,25.3526,25.3686,344508.0
2015-07-15 10:10:00,31.63,31.64,31.61,31.63,372984.0,25.3686,25.3766,25.3526,25.3686,372984.0
2015-07-15 10:20:00,31.63,31.63,31.61,31.61,416790.0,25.3686,25.3686,25.3526,25.3526,416790.0
2015-07-15 10:30:00,31.61,31.67,31.61,31.67,409236.0,25.3526,25.4007,25.3526,25.4007,409236.0
2015-07-15 10:40:00,31.67,31.71,31.67,31.7,289474.0,25.4007,25.4328,25.4007,25.4248,289474.0
2015-07-15 10:50:00,31.7,31.71,31.65,31.68,409370.0,25.4248,25.4328,25.3847,25.4087,409370.0
2015-07-15 11:00:00,31.69,31.78,31.68,31.75,406374.0,25.4167,25.4889,25.4087,25.4649,406374.0
2015-07-15 11:10:00,31.75,31.79,31.74,31.78,418758.0,25.4649,25.497,25.4569,25.4889,418758.0
2015-07-15 11:20:00,31.78,31.82,31.75,31.81,444514.0,25.4889,25.521,25.4649,25.513,444514.0
2015-07-15 11:30:00,31.81,31.84,31.81,31.81,359184.0,25.513,25.5371,25.513,25.513,359184.0
2015-07-15 11:40:00,31.82,31.83,31.8,31.81,272800.0,25.521,25.529,25.505,25.513,272800.0
2015-07-15 11:50:00,31.81,31.83,31.79,31.81,304986.0,25.513,25.529,25.497,25.513,304986.0
2015-07-15 12:00:00,31.81,31.83,31.8,31.81,264458.0,25.513,25.529,25.505,25.513,264458.0
2015-07-15 12:10:00,31.82,31.83,31.79,31.79,181108.0,25.521,25.529,25.497,25.497,181108.0
2015-07-15 12:20:00,31.79,31.82,31.79,31.82,121650.0,25.497,25.521,25.497,25.521,121650.0
2015-07-15 12:30:00,31.82,31.85,31.81,31.84,139512.0,25.521,25.5451,25.513,25.5371,139512.0
2015-07-15 12:40:00,31.84,31.89,31.84,31.88,193058.0,25.5371,25.5772,25.5371,25.5691,193058.0
2015-07-15 12:50:00,31.89,31.89,31.83,31.84,247702.0,25.5772,25.5772,25.529,25.5371,247702.0
2015-07-15 13:00:00,31.85,31.85,31.81,31.85,193320.0,25.5451,25.5451,25.513,25.5451,193320.0
2015-07-15 13:10:00,31.85,31.86,31.84,31.85,244172.0,25.5451,25.5531,25.5371,25.5451,244172.0
2015-07-15 13:20:00,31.84,31.86,31.84,31.86,101884.0,25.5371,25.5531,25.5371,25.5531,101884.0
2015-07-15 13:30:00,31.86,31.86,31.82,31.82,215454.0,25.5531,25.5531,25.521,25.521,215454.0
2015-07-15 13:40:00,31.82,31.85,31.81,31.83,167246.0,25.521,25.5451,25.513,25.529,167246.0
2015-07-15 13:50:00,31.83,31.85,31.82,31.82,153536.0,25.529,25.5451,25.521,25.521,153536.0
2015-07-15 14:00:00,31.82,31.85,31.81,31.81,223280.0,25.521,25.5451,25.513,25.513,223280.0
2015-07-15 14:10:00,31.81,31.81,31.79,31.8,412046.0,25.513,25.513,25.497,25.505,412046.0
2015-07-15 14:20:00,31.8,31.81,31.79,31.81,345776.0,25.505,25.513,25.497,25.513,345776.0
2015-07-15 14:30:00,31.8,31.83,31.78,31.78,287412.0,25.505,25.529,25.4889,25.4889,287412.0
2015-07-15 14:40:00,31.79,31.8,31.74,31.75,378868.0,25.497,25.505,25.4569,25.4649,378868.0
2015-07-15 14:50:00,31.76,31.81,31.75,31.81,330948.0,25.4729,25.513,25.4649,25.513,330948.0
2015-07-15 15:00:00,31.8,31.82,31.79,31.79,338466.0,25.505,25.521,25.497,25.497,338466.0
2015-07-15 15:10:00,31.79,31.83,31.79,31.83,320152.0,25.497,25.529,25.497,25.529,320152.0
2015-07-15 15:20:00,31.83,31.84,31.81,31.83,358550.0,25.529,25.5371,25.513,25.529,358550.0
2015-07-15 15:30:00,31.84,31.9,31.83,31.86,519490.0,25.5371,25.5852,25.529,25.5531,519490.0
2015-07-15 15:40:00,31.86,31.86,31.84,31.86,470072.0,25.5531,25.5531,25.5371,25.5531,470072.0
2015-07-15 15:50:00,31.86,31.89,31.82,31.89,1809156.0,25.5531,25.5772,25.521,25.5772,1809156.0
2015-07-16 09:30:00,32.08,32.22,32.01,32.1,821476.0,25.7295,25.8418,25.6734,25.7456,821476.0
2015-07-16 09:40:00,32.1,32.18,32.1,32.12,524494.0,25.7456,25.8097,25.7456,25.7616,524494.0
2015-07-16 09:50:00,32.12,32.17,32.1,32.1,450258.0,25.7616,25.8017,25.7456,25.7456,450258.0
2015-07-16 10:00:00,32.1,32.11,32.05,32.06,491828.0,25.7456,25.7536,25.7055,25.7135,491828.0
2015-07-16 10:10:00,32.06,32.1,32.01,32.02,489720.0,25.7135,25.7456,25.6734,25.6814,489720.0
2015-07-16 10:20:00,32.02,32.1,32.02,32.1,307016.0,25.6814,25.7456,25.6814,25.7456,307016.0
2015-07-16 10:30:00,32.1,32.15,32.1,32.15,285900.0,25.7456,25.7857,25.7456,25.7857,285900.0
2015-07-16 10:40:00,32.15,32.17,32.13,32.17,273674.0,25.7857,25.8017,25.7696,25.8017,273674.0
2015-07-16 10:50:00,32.17,32.2,32.16,32.18,288460.0,25.8017,25.8258,25.7937,25.8097,288460.0
2015-07-16 11:00:00,32.18,32.33,32.17,32.24,739014.0,25.8097,25.9301,25.8017,25.8579,739014.0
2015-07-16 11:10:00,32.25,32.27,32.21,32.23,351318.0,25.8659,25.8819,25.8338,25.8499,351318.0
2015-07-16 11:20:00,32.23,32.23,32.18,32.21,307506.0,25.8499,25.8499,25.8097,25.8338,307506.0
2015-07-16 11:30:00,32.22,32.22,32.18,32.2,316760.0,25.8418,25.8418,25.8097,25.8258,316760.0
2015-07-16 11:40:00,32.2,32.21,32.17,32.18,907236.0,25.8258,25.8338,25.8017,25.8097,907236.0
2015-07-16 11:50:00,32.18,32.18,32.15,32.15,280872.0,25.8097,25.8097,25.7857,25.7857,280872.0
2015-07-16 12:00:00,32.15,32.15,32.12,32.12,380512.0,25.7857,25.7857,25.7616,25.7616,380512.0
2015-07-16 12:10:00,32.12,32.13,32.12,32.13,337636.0,25.7616,25.7696,25.7616,25.7696,337636.0
2015-07-16 12:20:00,32.13,32.16,32.13,32.15,367684.0,25.7696,25.7937,25.7696,25.7857,367684.0
2015-07-16 12:30:00,32.16,32.16,32.14,32.15,222824.0,25.7937,25.7937,25.7777,25.7857,222824.0
2015-07-16 12:40:00,32.15,32.16,32.13,32.16,365334.0,25.7857,25.7937,25.7696,25.7937,365334.0
2015-07-16 12:50:00,32.16,32.16,32.1,32.12,170394.0,25.7937,25.7937,25.7456,25.7616,170394.0
2015-07-16 13:00:00,32.13,32.16,32.12,32.14,158358.0,25.7696,25.7937,25.7616,25.7777,158358.0
2015-07-16 13:10:00,32.14,32.15,32.1,32.11,190162.0,25.7777,25.7857,25.7456,25.7536,190162.0
2015-07-16 13:20:00,32.11,32.13,32.1,32.13,222790.0,25.7536,25.7696,25.7456,25.7696,222790.0
2015-07-16 13:30:00,32.13,32.15,32.12,32.15,202536.0,25.7696,25.7857,25.7616,25.7857,202536.0
2015-07-16 13:40:00,32.15,32.16,32.13,32.14,192054.0,25.7857,25.7937,25.7696,25.7777,192054.0
2015-07-16 13:50:00,32.14,32.15,32.13,32.13,280696.0,25.7777,25.7857,25.7696,25.7696,280696.0
2015-07-16 14:00:00,32.14,32.15,32.11,32.13,369830.0,25.7777,25.7857,25.7536,25.7696,369830.0
2015-07-16 14:10:00,32.13,32.13,32.1,32.1,202708.0,25.7696,25.7696,25.7456,25.7456,202708.0
2015-07-16 14:20:00,32.1,32.14,32.1,32.13,242612.0,25.7456,25.7777,25.7456,25.7696,242612.0
2015-07-16 14:30:00,32.13,32.16,32.12,32.15,364854.0,25.7696,25.7937,25.7616,25.7857,364854.0
2015-07-16 14:40:00,32.15,32.17,32.13,32.13,272248.0,25.7857,25.8017,25.7696,25.7696,272248.0
2015-07-16 14:50:00,32.14,32.15,32.13,32.13,195696.0,25.7777,25.7857,25.7696,25.7696,195696.0
2015-07-16 15:00:00,32.13,32.15,32.12,32.13,262256.0,25.7696,25.7857,25.7616,25.7696,262256.0
2015-07-16 15:10:00,32.13,32.16,32.12,32.16,498350.0,25.7696,25.7937,25.7616,25.7937,498350.0
2015-07-16 15:20:00,32.16,32.17,32.13,32.16,404920.0,25.7937,25.8017,25.7696,25.7937,404920.0
2015-07-16 15:30:00,32.16,32.19,32.15,32.16,602872.0,25.7937,25.8178,25.7857,25.7937,602872.0
2015-07-16 15:40:00,32.16,32.16,32.13,32.13,542988.0,25.7937,25.7937,25.7696,25.7696,542988.0
2015-07-16 15:50:00,32.13,32.17,32.12,32.16,1089314.0,25.7696,25.8017,25.7616,25.7937,1089314.0
2015-07-17 09:30:00,32.04,32.09,31.81,31.91,1718754.0,25.6975,25.7376,25.513,25.5932,1718754.0
2015-07-17 09:40:00,31.91,31.98,31.89,31.91,612658.0,25.5932,25.6493,25.5772,25.5932,612658.0
2015-07-17 09:50:00,31.91,31.95,31.86,31.88,500858.0,25.5932,25.6253,25.5531,25.5691,500858.0
2015-07-17 10:00:00,31.89,31.9,31.8,31.83,726604.0,25.5772,25.5852,25.505,25.529,726604.0
2015-07-17 10:10:00,31.83,31.91,31.81,31.87,660492.0,25.529,25.5932,25.513,25.5611,660492.0
2015-07-17 10:20:00,31.87,31.95,31.86,31.94,646336.0,25.5611,25.6253,25.5531,25.6173,646336.0
2015-07-17 10:30:00,31.94,32.0,31.92,31.97,417798.0,25.6173,25.6654,25.6012,25.6413,417798.0
2015-07-17 10:40:00,31.98,32.02,31.97,32.0,586994.0,25.6493,25.6814,25.6413,25.6654,586994.0
2015-07-17 10:50:00,31.99,32.0,31.93,31.95,343314.0,25.6574,25.6654,25.6092,25.6253,343314.0
2015-07-17 11:00:00,31.95,31.97,31.94,31.97,274666.0,25.6253,25.6413,25.6173,25.6413,274666.0
2015-07-17 11:10:00,31.97,31.99,31.95,31.96,364314.0,25.6413,25.6574,25.6253,25.6333,364314.0
2015-07-17 11:20:00,31.96,31.99,31.95,31.98,381194.0,25.6333,25.6574,25.6253,25.6493,381194.0
2015-07-17 11:30:00,31.99,31.99,31.96,31.97,313182.0,25.6574,25.6574,25.6333,25.6413,313182.0
2015-07-17 11:40:00,31.97,31.99,31.96,31.96,309036.0,25.6413,25.6574,25.6333,25.6333,309036.0
2015-07-17 11:50:00,31.96,31.97,31.92,31.93,276126.0,25.6333,25.6413,25.6012,25.6092,276126.0
2015-07-17 12:00:00,31.93,31.95,31.92,31.93,380332.0,25.6092,25.6253,25.6012,25.6092,380332.0
2015-07-17 12:10:00,31.93,31.97,31.92,31.96,407420.0,25.6092,25.6413,25.6012,25.6333,407420.0
2015-07-17 12:20:00,31.96,31.96,31.93,31.96,317088.0,25.6333,25.6333,25.6092,25.6333,317088.0
2015-07-17 12:30:00,31.97,31.98,31.94,31.95,223260.0,25.6413,25.6493,25.6173,25.6253,223260.0
2015-07-17 12:40:00,31.95,32.0,31.93,31.99,195914.0,25.6253,25.6654,25.6092,25.6574,195914.0
2015-07-17 12:50:00,31.99,32.06,31.99,32.04,341668.0,25.6574,25.7135,25.6574,25.6975,341668.0
2015-07-17 13:00:00,32.04,32.05,32.01,32.02,383606.0,25.6975,25.7055,25.6734,25.6814,383606.0
2015-07-17 13:10:00,32.02,32.06,32.02,32.05,250242.0,25.6814,25.7135,25.6814,25.7055,250242.0
2015-07-17 13:20:00,32.04,32.12,32.04,32.1,328224.0,25.6975,25.7616,25.6975,25.7456,328224.0
2015-07-17 13:30:00,32.1,32.1,32.02,32.05,340532.0,25.7456,25.7456,25.6814,25.7055,340532.0
2015-07-17 13:40:00,32.05,32.06,32.04,32.04,215618.0,25.7055,25.7135,25.6975,25.6975,215618.0
2015-07-17 13:50:00,32.04,32.04,32.0,32.01,268406.0,25.6975,25.6975,25.6654,25.6734,268406.0
2015-07-17 14:00:00,32.01,32.07,32.0,32.06,181324.0,25.6734,25.7215,25.6654,25.7135,181324.0
2015-07-17 14:10:00,32.06,32.08,32.06,32.08,185648.0,25.7135,25.7295,25.7135,25.7295,185648.0
2015-07-17 14:20:00,32.08,32.13,32.08,32.1,408732.0,25.7295,25.7696,25.7295,25.7456,408732.0
2015-07-17 14:30:00,32.1,32.1,32.08,32.09,202566.0,25.7456,25.7456,25.7295,25.7376,202566.0
2015-07-17 14:40:00,32.09,32.12,32.08,32.09,368470.0,25.7376,25.7616,25.7295,25.7376,368470.0
2015-07-17 14:50:00,32.09,32.11,32.08,32.08,208992.0,25.7376,25.7536,25.7295,25.7295,208992.0
2015-07-17 15:00:00,32.08,32.08,32.05,32.05,266612.0,25.7295,25.7295,25.7055,25.7055,266612.0
2015-07-17 15:10:00,32.05,32.09,32.03,32.08,298964.0,25.7055,25.7376,25.6894,25.7295,298964.0
2015-07-17 15:20:00,32.09,32.12,32.08,32.11,240220.0,25.7376,25.7616,25.7295,25.7536,240220.0
2015-07-17 15:30:00,32.1,32.14,32.1,32.13,237018.0,25.7456,25.7777,25.7456,25.7696,237018.0
2015-07-17 15:40:00,32.12,32.15,32.08,32.13,1185966.0,25.7616,25.7857,25.7295,25.7696,1185966.0
2015-07-17 15:50:00,32.13,32.15,32.1,32.12,1751378.0,25.7696,25.7857,25.7456,25.7616,1751378.0
2015-07-20 09:30:00,32.13,32.15,32.02,32.13,584740.0,25.7696,25.7857,25.6814,25.7696,584740.0
2015-07-20 09:40:00,32.13,32.13,32.0,32.06,316370.0,25.7696,25.7696,25.6654,25.7135,316370.0
2015-07-20 09:50:00,32.06,32.11,32.06,32.09,252566.0,25.7135,25.7536,25.7135,25.7376,252566.0
2015-07-20 10:00:00,32.09,32.09,32.05,32.07,236050.0,25.7376,25.7376,25.7055,25.7215,236050.0
2015-07-20 10:10:00,32.07,32.15,32.07,32.13,517408.0,25.7215,25.7857,25.7215,25.7696,517408.0
2015-07-20 10:20:00,32.13,32.21,32.12,32.19,473260.0,25.7696,25.8338,25.7616,25.8178,473260.0
2015-07-20 10:30:00,32.2,32.2,32.1,32.11,377994.0,25.8258,25.8258,25.7456,25.7536,377994.0
2015-07-20 10:40:00,32.11,32.11,32.06,32.07,276500.0,25.7536,25.7536,25.7135,25.7215,276500.0
2015-07-20 10:50:00,32.07,32.12,32.05,32.1,303092.0,25.7215,25.7616,25.7055,25.7456,303092.0
2015-07-20 11:00:00,32.1,32.16,32.08,32.15,274784.0,25.7456,25.7937,25.7295,25.7857,274784.0
2015-07-20 11:10:00,32.16,32.16,32.13,32.14,238476.0,25.7937,25.7937,25.7696,25.7777,238476.0
2015-07-20 11:20:00,32.14,32.16,32.12,32.12,258118.0,25.7777,25.7937,25.7616,25.7616,258118.0
2015-07-20 11:30:00,32.12,32.13,32.1,32.13,432322.0,25.7616,25.7696,25.7456,25.7696,432322.0
2015-07-20 11:40:00,32.13,32.15,32.13,32.15,201438.0,25.7696,25.7857,25.7696,25.7857,201438.0
2015-07-20 11:50:00,32.14,32.17,32.12,32.15,213414.0,25.7777,25.8017,25.7616,25.7857,213414.0
2015-07-20 12:00:00,32.15,32.18,32.15,32.18,231694.0,25.7857,25.8097,25.7857,25.8097,231694.0
2015-07-20 12:10:00,32.18,32.21,32.17,32.18,282624.0,25.8097,25.8338,25.8017,25.8097,282624.0
2015-07-20 12:20:00,32.18,32.19,32.12,32.13,190464.0,25.8097,25.8178,25.7616,25.7696,190464.0
2015-07-20 12:30:00,32.13,32.17,32.11,32.16,177124.0,25.7696,25.8017,25.7536,25.7937,177124.0
2015-07-20 12:40:00,32.16,32.17,32.14,32.15,164224.0,25.7937,25.8017,25.7777,25.7857,164224.0
2015-07-20 12:50:00,32.15,32.15,32.09,32.1,248198.0,25.7857,25.7857,25.7376,25.7456,248198.0
2015-07-20 13:00:00,32.1,32.13,32.09,32.1,235708.0,25.7456,25.7696,25.7376,25.7456,235708.0
2015-07-20 13:10:00,32.1,32.1,32.06,32.07,207366.0,25.7456,25.7456,25.7135,25.7215,207366.0
2015-07-20 13:20:00,32.07,32.07,32.03,32.05,243178.0,25.7215,25.7215,25.6894,25.7055,243178.0
2015-07-20 13:30:00,32.05,32.06,32.02,32.05,257080.0,25.7055,25.7135,25.6814,25.7055,257080.0
2015-07-20 13:40:00,32.05,32.05,32.02,32.02,196026.0,25.7055,25.7055,25.6814,25.6814,196026.0
2015-07-20 13:50:00,32.02,32.06,32.02,32.03,287608.0,25.6814,25.7135,25.6814,25.6894,287608.0
2015-07-20 14:00:00,32.04,32.06,32.03,32.05,178668.0,25.6975,25.7135,25.6894,25.7055,178668.0
2015-07-20 14:10:00,32.05,32.09,32.04,32.08,345612.0,25.7055,25.7376,25.6975,25.7295,345612.0
2015-07-20 14:20:00,32.09,32.13,32.09,32.12,268146.0,25.7376,25.7696,25.7376,25.7616,268146.0
2015-07-20 14:30:00,32.12,32.15,32.12,32.13,170290.0,25.7616,25.7857,25.7616,25.7696,170290.0
2015-07-20 14:40:00,32.12,32.16,32.12,32.13,137766.0,25.7616,25.7937,25.7616,25.7696,137766.0
2015-07-20 14:50:00,32.13,32.15,32.12,32.13,111180.0,25.7696,25.7857,25.7616,25.7696,111180.0
2015-07-20 15:00:00,32.13,32.18,32.12,32.16,180290.0,25.7696,25.8097,25.7616,25.7937,180290.0
2015-07-20 15:10:00,32.16,32.19,32.14,32.15,480676.0,25.7937,25.8178,25.7777,25.7857,480676.0
2015-07-20 15:20:00,32.15,32.18,32.14,32.17,193266.0,25.7857,25.8097,25.7777,25.8017,193266.0
2015-07-20 15:30:00,32.17,32.18,32.15,32.16,352020.0,25.8017,25.8097,25.7857,25.7937,352020.0
2015-07-20 15:40:00,32.16,32.17,32.13,32.16,449584.0,25.7937,25.8017,25.7696,25.7937,449584.0
2015-07-20 15:50:00,32.15,32.18,32.13,32.16,756356.0,25.7857,25.8097,25.7696,25.7937,756356.0
2015-07-21 09:30:00,32.06,32.14,32.0,32.13,721022.0,25.7135,25.7777,25.6654,25.7696,721022.0
2015-07-21 09:40:00,32.13,32.18,32.12,32.16,550088.0,25.7696,25.8097,25.7616,25.7937,550088.0
2015-07-21 09:50:00,32.16,32.17,32.05,32.08,405814.0,25.7937,25.8017,25.7055,25.7295,405814.0
2015-07-21 10:00:00,32.08,32.14,32.07,32.13,209544.0,25.7295,25.7777,25.7215,25.7696,209544.0
2015-07-21 10:10:00,32.13,32.15,32.09,32.11,295488.0,25.7696,25.7857,25.7376,25.7536,295488.0
2015-07-21 10:20:00,32.11,32.14,32.08,32.1,300932.0,25.7536,25.7777,25.7295,25.7456,300932.0
2015-07-21 10:30:00,32.1,32.15,32.08,32.1,435752.0,25.7456,25.7857,25.7295,25.7456,435752.0
2015-07-21 10:40:00,32.1,32.13,32.08,32.12,314240.0,25.7456,25.7696,25.7295,25.7616,314240.0
2015-07-21 10:50:00,32.12,32.2,32.1,32.17,718842.0,25.7616,25.8258,25.7456,25.8017,718842.0
2015-07-21 11:00:00,32.17,32.18,32.08,32.09,531888.0,25.8017,25.8097,25.7295,25.7376,531888.0
2015-07-21 11:10:00,32.1,32.12,32.05,32.05,292764.0,25.7456,25.7616,25.7055,25.7055,292764.0
2015-07-21 11:20:00,32.05,32.07,32.02,32.03,400326.0,25.7055,25.7215,25.6814,25.6894,400326.0
2015-07-21 11:30:00,32.03,32.04,31.99,32.02,211932.0,25.6894,25.6975,25.6574,25.6814,211932.0
2015-07-21 11:40:00,32.02,32.04,31.99,31.99,315398.0,25.6814,25.6975,25.6574,25.6574,315398.0
2015-07-21 11:50:00,31.99,32.0,31.96,31.97,261794.0,25.6574,25.6654,25.6333,25.6413,261794.0
2015-07-21 12:00:00,31.97,32.01,31.95,32.01,264674.0,25.6413,25.6734,25.6253,25.6734,264674.0
2015-07-21 12:10:00,32.0,32.02,31.96,31.96,368556.0,25.6654,25.6814,25.6333,25.6333,368556.0
2015-07-21 12:20:00,31.96,31.96,31.93,31.95,303682.0,25.6333,25.6333,25.6092,25.6253,303682.0
2015-07-21 12:30:00,31.95,31.98,31.95,31.98,157074.0,25.6253,25.6493,25.6253,25.6493,157074.0
2015-07-21 12:40:00,31.97,31.98,31.93,31.93,219330.0,25.6413,25.6493,25.6092,25.6092,219330.0
2015-07-21 12:50:00,31.93,31.95,31.92,31.95,212896.0,25.6092,25.6253,25.6012,25.6253,212896.0
2015-07-21 13:00:00,31.95,31.97,31.93,31.96,170100.0,25.6253,25.6413,25.6092,25.6333,170100.0
2015-07-21 13:10:00,31.96,32.0,31.95,31.99,121772.0,25.6333,25.6654,25.6253,25.6574,121772.0
2015-07-21 13:20:00,32.0,32.02,31.98,32.02,190522.0,25.6654,25.6814,25.6493,25.6814,190522.0
2015-07-21 13:30:00,32.02,32.06,32.01,32.06,351894.0,25.6814,25.7135,25.6734,25.7135,351894.0
2015-07-21 13:40:00,32.06,32.09,32.06,32.09,175778.0,25.7135,25.7376,25.7135,25.7376,175778.0
2015-07-21 13:50:00,32.09,32.09,32.06,32.07,271420.0,25.7376,25.7376,25.7135,25.7215,271420.0
2015-07-21 14:00:00,32.06,32.07,32.05,32.06,221350.0,25.7135,25.7215,25.7055,25.7135,221350.0
2015-07-21 14:10:00,32.05,32.08,32.04,32.07,359566.0,25.7055,25.7295,25.6975,25.7215,359566.0
2015-07-21 14:20:00,32.07,32.08,32.06,32.07,572834.0,25.7215,25.7295,25.7135,25.7215,572834.0
2015-07-21 14:30:00,32.08,32.08,32.05,32.08,221634.0,25.7295,25.7295,25.7055,25.7295,221634.0
2015-07-21 14:40:00,32.08,32.08,32.07,32.07,169490.0,25.7295,25.7295,25.7215,25.7215,169490.0
2015-07-21 14:50:00,32.07,32.08,32.03,32.07,348644.0,25.7215,25.7295,25.6894,25.7215,348644.0
2015-07-21 15:00:00,32.07,32.08,32.05,32.06,384684.0,25.7215,25.7295,25.7055,25.7135,384684.0
2015-07-21 15:10:00,32.06,32.13,32.05,32.11,762862.0,25.7135,25.7696,25.7055,25.7536,762862.0
2015-07-21 15:20:00,32.12,32.12,32.08,32.1,317292.0,25.7616,25.7616,25.7295,25.7456,317292.0
2015-07-21 15:30:00,32.1,32.12,32.08,32.1,463300.0,25.7456,25.7616,25.7295,25.7456,463300.0
2015-07-21 15:40:00,32.1,32.15,32.1,32.15,657858.0,25.7456,25.7857,25.7456,25.7857,657858.0
2015-07-21 15:50:00,32.15,32.18,32.13,32.14,1650540.0,25.7857,25.8097,25.7696,25.7777,1650540.0
2015-07-22 09:30:00,32.38,32.49,32.31,32.33,2413378.0,25.9702,26.0584,25.914,25.9301,2413378.0
2015-07-22 09:40:00,32.33,32.34,32.24,32.29,1425634.0,25.9301,25.9381,25.8579,25.898,1425634.0
2015-07-22 09:50:00,32.29,32.38,32.27,32.32,721242.0,25.898,25.9702,25.8819,25.922,721242.0
2015-07-22 10:00:00,32.32,32.34,32.29,32.31,697652.0,25.922,25.9381,25.898,25.914,697652.0
2015-07-22 10:10:00,32.31,32.31,32.24,32.24,236894.0,25.914,25.914,25.8579,25.8579,236894.0
2015-07-22 10:20:00,32.24,32.25,32.16,32.16,440312.0,25.8579,25.8659,25.7937,25.7937,440312.0
2015-07-22 10:30:00,32.16,32.18,32.15,32.17,391854.0,25.7937,25.8097,25.7857,25.8017,391854.0
2015-07-22 10:40:00,32.17,32.19,32.15,32.16,321128.0,25.8017,25.8178,25.7857,25.7937,321128.0
2015-07-22 10:50:00,32.16,32.18,32.15,32.17,255158.0,25.7937,25.8097,25.7857,25.8017,255158.0
2015-07-22 11:00:00,32.17,32.17,32.13,32.16,436388.0,25.8017,25.8017,25.7696,25.7937,436388.0
2015-07-22 11:10:00,32.17,32.17,32.13,32.15,456914.0,25.8017,25.8017,25.7696,25.7857,456914.0
2015-07-22 11:20:00,32.14,32.15,32.08,32.1,376584.0,25.7777,25.7857,25.7295,25.7456,376584.0
2015-07-22 11:30:00,32.1,32.15,32.1,32.1,256182.0,25.7456,25.7857,25.7456,25.7456,256182.0
2015-07-22 11:40:00,32.1,32.16,32.1,32.13,305810.0,25.7456,25.7937,25.7456,25.7696,305810.0
2015-07-22 11:50:00,32.13,32.15,32.1,32.14,209338.0,25.7696,25.7857,25.7456,25.7777,209338.0
2015-07-22 12:00:00,32.15,32.15,32.09,32.09,231992.0,25.7857,25.7857,25.7376,25.7376,231992.0
2015-07-22 12:10:00,32.09,32.12,32.07,32.12,316136.0,25.7376,25.7616,25.7215,25.7616,316136.0
2015-07-22 12:20:00,32.12,32.12,32.08,32.12,349676.0,25.7616,25.7616,25.7295,25.7616,349676.0
2015-07-22 12:30:00,32.12,32.18,32.12,32.16,316438.0,25.7616,25.8097,25.7616,25.7937,316438.0
2015-07-22 12:40:00,32.16,32.18,32.15,32.16,232110.0,25.7937,25.8097,25.7857,25.7937,232110.0
2015-07-22 12:50:00,32.16,32.17,32.13,32.16,245306.0,25.7937,25.8017,25.7696,25.7937,245306.0
2015-07-22 13:00:00,32.16,32.22,32.15,32.21,337682.0,25.7937,25.8418,25.7857,25.8338,337682.0
2015-07-22 13:10:00,32.21,32.21,32.17,32.2,284078.0,25.8338,25.8338,25.8017,25.8258,284078.0
2015-07-22 13:20:00,32.2,32.2,32.17,32.19,184242.0,25.8258,25.8258,25.8017,25.8178,184242.0
2015-07-22 13:30:00,32.2,32.21,32.18,32.21,712582.0,25.8258,25.8338,25.8097,25.8338,712582.0
2015-07-22 13:40:00,32.21,32.22,32.2,32.21,281062.0,25.8338,25.8418,25.8258,25.8338,281062.0
2015-07-22 13:50:00,32.21,32.23,32.21,32.22,313962.0,25.8338,25.8499,25.8338,25.8418,313962.0
2015-07-22 14:00:00,32.22,32.23,32.21,32.21,262624.0,25.8418,25.8499,25.8338,25.8338,262624.0
2015-07-22 14:10:00,32.21,32.29,32.21,32.28,404864.0,25.8338,25.898,25.8338,25.89,404864.0
2015-07-22 14:20:00,32.29,32.32,32.25,32.3,434950.0,25.898,25.922,25.8659,25.906,434950.0
2015-07-22 14:30:00,32.3,32.35,32.3,32.33,441694.0,25.906,25.9461,25.906,25.9301,441694.0
2015-07-22 14:40:00,32.33,32.36,32.33,32.35,578600.0,25.9301,25.9541,25.9301,25.9461,578600.0
2015-07-22 14:50:00,32.36,32.37,32.35,32.35,320854.0,25.9541,25.9621,25.9461,25.9461,320854.0
2015-07-22 15:00:00,32.35,32.38,32.35,32.35,411674.0,25.9461,25.9702,25.9461,25.9461,411674.0
2015-07-22 15:10:00,32.35,32.35,32.28,32.28,487100.0,25.9461,25.9461,25.89,25.89,487100.0
2015-07-22 15:20:00,32.28,32.29,32.21,32.22,551184.0,25.89,25.898,25.8338,25.8418,551184.0
2015-07-22 15:30:00,32.22,32.26,32.2,32.26,640420.0,25.8418,25.8739,25.8258,25.8739,640420.0
2015-07-22 15:40:00,32.26,32.31,32.23,32.29,1006842.0,25.8739,25.914,25.8499,25.898,1006842.0
2015-07-22 15:50:00,32.29,32.31,32.23,32.26,1465366.0,25.898,25.914,25.8499,25.8739,1465366.0
2015-07-23 09:30:00,32.44,32.45,31.84,31.9,1498032.0,26.0183,26.0263,25.5371,25.5852,1498032.0
2015-07-23 09:40:00,31.9,31.9,31.58,31.58,2127000.0,25.5852,25.5852,25.3285,25.3285,2127000.0
2015-07-23 09:50:00,31.59,31.59,31.39,31.56,1992274.0,25.3365,25.3365,25.1761,25.3125,1992274.0
2015-07-23 10:00:00,31.56,31.59,31.43,31.47,1385318.0,25.3125,25.3365,25.2082,25.2403,1385318.0
2015-07-23 10:10:00,31.47,31.5,31.41,31.5,1430182.0,25.2403,25.2644,25.1922,25.2644,1430182.0
2015-07-23 10:20:00,31.5,31.55,31.35,31.43,1696110.0,25.2644,25.3045,25.1441,25.2082,1696110.0
2015-07-23 10:30:00,31.43,31.48,31.38,31.44,905060.0,25.2082,25.2483,25.1681,25.2162,905060.0
2015-07-23 10:40:00,31.43,31.6,31.43,31.58,1246084.0,25.2082,25.3446,25.2082,25.3285,1246084.0
2015-07-23 10:50:00,31.58,31.63,31.52,31.54,1010714.0,25.3285,25.3686,25.2804,25.2964,1010714.0
2015-07-23 11:00:00,31.54,31.57,31.52,31.55,549978.0,25.2964,25.3205,25.2804,25.3045,549978.0
2015-07-23 11:10:00,31.55,31.55,31.42,31.45,952290.0,25.3045,25.3045,25.2002,25.2243,952290.0
2015-07-23 11:20:00,31.45,31.52,31.42,31.47,689064.0,25.2243,25.2804,25.2002,25.2403,689064.0
2015-07-23 11:30:00,31.47,31.48,31.44,31.46,379998.0,25.2403,25.2483,25.2162,25.2323,379998.0
2015-07-23 11:40:00,31.47,31.49,31.43,31.43,341970.0,25.2403,25.2563,25.2082,25.2082,341970.0
2015-07-23 11:50:00,31.43,31.49,31.42,31.48,1067834.0,25.2082,25.2563,25.2002,25.2483,1067834.0
2015-07-23 12:00:00,31.47,31.5,31.47,31.48,673684.0,25.2403,25.2644,25.2403,25.2483,673684.0
2015-07-23 12:10:00,31.48,31.5,31.46,31.48,390802.0,25.2483,25.2644,25.2323,25.2483,390802.0
2015-07-23 12:20:00,31.49,31.5,31.48,31.48,893346.0,25.2563,25.2644,25.2483,25.2483,893346.0
2015-07-23 12:30:00,31.48,31.54,31.48,31.52,1387282.0,25.2483,25.2964,25.2483,25.2804,1387282.0
2015-07-23 12:40:00,31.52,31.57,31.5,31.52,450352.0,25.2804,25.3205,25.2644,25.2804,450352.0
2015-07-23 12:50:00,31.52,31.52,31.49,31.52,461798.0,25.2804,25.2804,25.2563,25.2804,461798.0
2015-07-23 13:00:00,31.52,31.52,31.49,31.5,428650.0,25.2804,25.2804,25.2563,25.2644,428650.0
2015-07-23 13:10:00,31.5,31.57,31.5,31.57,492154.0,25.2644,25.3205,25.2644,25.3205,492154.0
2015-07-23 13:20:00,31.56,31.57,31.5,31.53,966720.0,25.3125,25.3205,25.2644,25.2884,966720.0
2015-07-23 13:30:00,31.53,31.53,31.48,31.48,813656.0,25.2884,25.2884,25.2483,25.2483,813656.0
2015-07-23 13:40:00,31.48,31.5,31.48,31.49,1357866.0,25.2483,25.2644,25.2483,25.2563,1357866.0
2015-07-23 13:50:00,31.49,31.5,31.48,31.48,437392.0,25.2563,25.2644,25.2483,25.2483,437392.0
2015-07-23 14:00:00,31.49,31.49,31.45,31.46,397188.0,25.2563,25.2563,25.2243,25.2323,397188.0
2015-07-23 14:10:00,31.46,31.47,31.37,31.38,492886.0,25.2323,25.2403,25.1601,25.1681,492886.0
2015-07-23 14:20:00,31.37,31.43,31.37,31.43,248392.0,25.1601,25.2082,25.1601,25.2082,248392.0
2015-07-23 14:30:00,31.43,31.45,31.4,31.41,480472.0,25.2082,25.2243,25.1842,25.1922,480472.0
2015-07-23 14:40:00,31.41,31.41,31.38,31.4,504338.0,25.1922,25.1922,25.1681,25.1842,504338.0
2015-07-23 14:50:00,31.4,31.4,31.34,31.36,756970.0,25.1842,25.1842,25.136,25.1521,756970.0
2015-07-23 15:00:00,31.36,31.36,31.31,31.34,356302.0,25.1521,25.1521,25.112,25.136,356302.0
2015-07-23 15:10:00,31.34,31.34,31.2,31.23,885448.0,25.136,25.136,25.0237,25.0478,885448.0
2015-07-23 15:20:00,31.23,31.3,31.23,31.3,725548.0,25.0478,25.104,25.0478,25.104,725548.0
2015-07-23 15:30:00,31.3,31.3,31.18,31.2,1085864.0,25.104,25.104,25.0077,25.0237,1085864.0
2015-07-23 15:40:00,31.2,31.24,31.13,31.24,1874734.0,25.0237,25.0558,24.9676,25.0558,1874734.0
2015-07-23 15:50:00,31.24,31.24,31.12,31.24,3336462.0,25.0558,25.0558,24.9596,25.0558,3336462.0
2015-07-24 09:30:00,31.2,31.45,31.06,31.09,989186.0,25.0237,25.2243,24.9115,24.9355,989186.0
2015-07-24 09:40:00,31.08,31.3,31.04,31.28,678272.0,24.9275,25.104,24.8954,25.0879,678272.0
2015-07-24 09:50:00,31.29,31.44,31.28,31.39,430830.0,25.0959,25.2162,25.0879,25.1761,430830.0
2015-07-24 10:00:00,31.39,31.42,31.31,31.4,442388.0,25.1761,25.2002,25.112,25.1842,442388.0
2015-07-24 10:10:00,31.4,31.41,31.36,31.39,364578.0,25.1842,25.1922,25.1521,25.1761,364578.0
2015-07-24 10:20:00,31.38,31.4,31.36,31.4,380676.0,25.1681,25.1842,25.1521,25.1842,380676.0
2015-07-24 10:30:00,31.4,31.4,31.25,31.25,691042.0,25.1842,25.1842,25.0638,25.0638,691042.0
2015-07-24 10:40:00,31.25,31.33,31.25,31.33,534050.0,25.0638,25.128,25.0638,25.128,534050.0
2015-07-24 10:50:00,31.33,31.34,31.28,31.28,332628.0,25.128,25.136,25.0879,25.0879,332628.0
2015-07-24 11:00:00,31.28,31.29,31.23,31.24,426232.0,25.0879,25.0959,25.0478,25.0558,426232.0
2015-07-24 11:10:00,31.24,31.25,31.19,31.25,387790.0,25.0558,25.0638,25.0157,25.0638,387790.0
2015-07-24 11:20:00,31.24,31.26,31.23,31.25,323974.0,25.0558,25.0719,25.0478,25.0638,323974.0
2015-07-24 11:30:00,31.25,31.26,31.22,31.24,256344.0,25.0638,25.0719,25.0398,25.0558,256344.0
2015-07-24 11:40:00,31.24,31.24,31.14,31.15,245026.0,25.0558,25.0558,24.9756,24.9836,245026.0
2015-07-24 11:50:00,31.16,31.21,31.16,31.21,272640.0,24.9917,25.0318,24.9917,25.0318,272640.0
2015-07-24 12:00:00,31.21,31.26,31.21,31.25,205694.0,25.0318,25.0719,25.0318,25.0638,205694.0
2015-07-24 12:10:00,31.25,31.26,31.22,31.25,273134.0,25.0638,25.0719,25.0398,25.0638,273134.0
2015-07-24 12:20:00,31.25,31.28,31.23,31.27,192648.0,25.0638,25.0879,25.0478,25.0799,192648.0
2015-07-24 12:30:00,31.27,31.28,31.23,31.24,169464.0,25.0799,25.0879,25.0478,25.0558,169464.0
2015-07-24 12:40:00,31.24,31.24,31.15,31.18,571622.0,25.0558,25.0558,24.9836,25.0077,571622.0
2015-07-24 12:50:00,31.18,31.21,31.15,31.17,150746.0,25.0077,25.0318,24.9836,24.9997,150746.0
2015-07-24 13:00:00,31.17,31.21,31.16,31.17,169742.0,24.9997,25.0318,24.9917,24.9997,169742.0
2015-07-24 13:10:00,31.17,31.19,31.16,31.19,210888.0,24.9997,25.0157,24.9917,25.0157,210888.0
2015-07-24 13:20:00,31.18,31.23,31.17,31.22,252720.0,25.0077,25.0478,24.9997,25.0398,252720.0
2015-07-24 13:30:00,31.22,31.23,31.18,31.18,332758.0,25.0398,25.0478,25.0077,25.0077,332758.0
2015-07-24 13:40:00,31.18,31.18,31.13,31.17,454588.0,25.0077,25.0077,24.9676,24.9997,454588.0
2015-07-24 13:50:00,31.17,31.19,31.16,31.17,246456.0,24.9997,25.0157,24.9917,24.9997,246456.0
2015-07-24 14:00:00,31.17,31.18,31.1,31.11,260698.0,24.9997,25.0077,24.9435,24.9516,260698.0
2015-07-24 14:10:00,31.11,31.16,31.05,31.07,464654.0,24.9516,24.9917,24.9034,24.9195,464654.0
2015-07-24 14:20:00,31.06,31.1,31.06,31.09,365128.0,24.9115,24.9435,24.9115,24.9355,365128.0
2015-07-24 14:30:00,31.09,31.1,31.02,31.03,350062.0,24.9355,24.9435,24.8794,24.8874,350062.0
2015-07-24 14:40:00,31.03,31.08,31.0,31.04,512384.0,24.8874,24.9275,24.8633,24.8954,512384.0
2015-07-24 14:50:00,31.05,31.09,31.02,31.08,443858.0,24.9034,24.9355,24.8794,24.9275,443858.0
2015-07-24 15:00:00,31.07,31.08,31.02,31.07,670594.0,24.9195,24.9275,24.8794,24.9195,670594.0
2015-07-24 15:10:00,31.07,31.08,31.04,31.06,372908.0,24.9195,24.9275,24.8954,24.9115,372908.0
2015-07-24 15:20:00,31.06,31.07,31.0,31.03,494594.0,24.9115,24.9195,24.8633,24.8874,494594.0
2015-07-24 15:30:00,31.03,31.04,30.99,31.02,687726.0,24.8874,24.8954,24.8553,24.8794,687726.0
2015-07-24 15:40:00,31.02,31.07,30.98,31.03,743622.0,24.8794,24.9195,24.8473,24.8874,743622.0
2015-07-24 15:50:00,31.03,31.1,31.0,31.09,1580004.0,24.8874,24.9435,24.8633,24.9355,1580004.0
2015-07-27 09:30:00,31.13,31.17,30.64,30.67,858718.0,24.9676,24.9997,24.5746,24.5987,858718.0
2015-07-27 09:40:00,30.67,30.68,30.47,30.5,1125504.0,24.5987,24.6067,24.4383,24.4623,1125504.0
2015-07-27 09:50:00,30.5,30.51,30.43,30.49,1059774.0,24.4623,24.4703,24.4062,24.4543,1059774.0
2015-07-27 10:00:00,30.49,30.54,30.48,30.51,1092084.0,24.4543,24.4944,24.4463,24.4703,1092084.0
2015-07-27 10:10:00,30.51,30.64,30.51,30.61,628112.0,24.4703,24.5746,24.4703,24.5505,628112.0
2015-07-27 10:20:00,30.61,30.62,30.58,30.61,516116.0,24.5505,24.5586,24.5265,24.5505,516116.0
2015-07-27 10:30:00,30.61,30.74,30.61,30.74,497418.0,24.5505,24.6548,24.5505,24.6548,497418.0
2015-07-27 10:40:00,30.74,30.79,30.74,30.76,593308.0,24.6548,24.6949,24.6548,24.6708,593308.0
2015-07-27 10:50:00,30.76,30.8,30.75,30.8,354462.0,24.6708,24.7029,24.6628,24.7029,354462.0
2015-07-27 11:00:00,30.8,30.85,30.8,30.83,377476.0,24.7029,24.743,24.7029,24.727,377476.0
2015-07-27 11:10:00,30.83,30.83,30.78,30.81,514436.0,24.727,24.727,24.6869,24.711,514436.0
2015-07-27 11:20:00,30.81,30.85,30.79,30.8,748286.0,24.711,24.743,24.6949,24.7029,748286.0
2015-07-27 11:30:00,30.81,30.81,30.78,30.79,466584.0,24.711,24.711,24.6869,24.6949,466584.0
2015-07-27 11:40:00,30.79,30.82,30.76,30.78,430882.0,24.6949,24.719,24.6708,24.6869,430882.0
2015-07-27 11:50:00,30.78,30.8,30.75,30.79,488094.0,24.6869,24.7029,24.6628,24.6949,488094.0
2015-07-27 12:00:00,30.79,30.8,30.75,30.78,296496.0,24.6949,24.7029,24.6628,24.6869,296496.0
2015-07-27 12:10:00,30.78,30.78,30.73,30.74,257678.0,24.6869,24.6869,24.6468,24.6548,257678.0
2015-07-27 12:20:00,30.73,30.75,30.72,30.73,296136.0,24.6468,24.6628,24.6388,24.6468,296136.0
2015-07-27 12:30:00,30.73,30.75,30.7,30.7,268350.0,24.6468,24.6628,24.6227,24.6227,268350.0
2015-07-27 12:40:00,30.7,30.72,30.66,30.66,202414.0,24.6227,24.6388,24.5906,24.5906,202414.0
2015-07-27 12:50:00,30.66,30.66,30.63,30.64,250112.0,24.5906,24.5906,24.5666,24.5746,250112.0
2015-07-27 13:00:00,30.64,30.67,30.64,30.66,169658.0,24.5746,24.5987,24.5746,24.5906,169658.0
2015-07-27 13:10:00,30.66,30.68,30.64,30.66,297008.0,24.5906,24.6067,24.5746,24.5906,297008.0
2015-07-27 13:20:00,30.65,30.66,30.61,30.63,329648.0,24.5826,24.5906,24.5505,24.5666,329648.0
2015-07-27 13:30:00,30.63,30.65,30.61,30.63,342356.0,24.5666,24.5826,24.5505,24.5666,342356.0
2015-07-27 13:40:00,30.63,30.63,30.6,30.61,212102.0,24.5666,24.5666,24.5425,24.5505,212102.0
2015-07-27 13:50:00,30.61,30.66,30.61,30.63,268398.0,24.5505,24.5906,24.5505,24.5666,268398.0
2015-07-27 14:00:00,30.63,30.67,30.62,30.65,340616.0,24.5666,24.5987,24.5586,24.5826,340616.0
2015-07-27 14:10:00,30.65,30.68,30.64,30.67,285660.0,24.5826,24.6067,24.5746,24.5987,285660.0
2015-07-27 14:20:00,30.67,30.68,30.63,30.64,197406.0,24.5987,24.6067,24.5666,24.5746,197406.0
2015-07-27 14:30:00,30.64,30.65,30.59,30.63,387954.0,24.5746,24.5826,24.5345,24.5666,387954.0
2015-07-27 14:40:00,30.63,30.66,30.59,30.6,444738.0,24.5666,24.5906,24.5345,24.5425,444738.0
2015-07-27 14:50:00,30.61,30.63,30.56,30.63,751964.0,24.5505,24.5666,24.5104,24.5666,751964.0
2015-07-27 15:00:00,30.63,30.63,30.54,30.56,617088.0,24.5666,24.5666,24.4944,24.5104,617088.0
2015-07-27 15:10:00,30.56,30.6,30.55,30.56,475050.0,24.5104,24.5425,24.5024,24.5104,475050.0
2015-07-27 15:20:00,30.56,30.57,30.5,30.5,406782.0,24.5104,24.5185,24.4623,24.4623,406782.0
2015-07-27 15:30:00,30.5,30.54,30.49,30.52,661332.0,24.4623,24.4944,24.4543,24.4784,661332.0
2015-07-27 15:40:00,30.52,30.54,30.48,30.54,809988.0,24.4784,24.4944,24.4463,24.4944,809988.0
2015-07-27 15:50:00,30.54,30.6,30.5,30.56,1715874.0,24.4944,24.5425,24.4623,24.5104,1715874.0
2015-07-28 09:30:00,30.75,30.82,30.57,30.63,1013132.0,24.6628,24.719,24.5185,24.5666,1013132.0
2015-07-28 09:40:00,30.63,30.75,30.61,30.73,671954.0,24.5666,24.6628,24.5505,24.6468,671954.0
2015-07-28 09:50:00,30.73,30.88,30.68,30.85,644802.0,24.6468,24.7671,24.6067,24.743,644802.0
2015-07-28 10:00:00,30.85,30.92,30.81,30.84,591984.0,24.743,24.7992,24.711,24.735,591984.0
2015-07-28 10:10:00,30.84,30.9,30.83,30.87,544434.0,24.735,24.7831,24.727,24.7591,544434.0
2015-07-28 10:20:00,30.86,30.92,30.86,30.91,584970.0,24.7511,24.7992,24.7511,24.7912,584970.0
2015-07-28 10:30:00,30.91,30.98,30.9,30.95,827434.0,24.7912,24.8473,24.7831,24.8232,827434.0
2015-07-28 10:40:00,30.95,30.99,30.93,30.93,412680.0,24.8232,24.8553,24.8072,24.8072,412680.0
2015-07-28 10:50:00,30.93,30.94,30.89,30.92,492476.0,24.8072,24.8152,24.7751,24.7992,492476.0
2015-07-28 11:00:00,30.92,30.95,30.89,30.9,367146.0,24.7992,24.8232,24.7751,24.7831,367146.0
2015-07-28 11:10:00,30.89,30.91,30.86,30.9,278822.0,24.7751,24.7912,24.7511,24.7831,278822.0
2015-07-28 11:20:00,30.9,30.92,30.89,30.91,384204.0,24.7831,24.7992,24.7751,24.7912,384204.0
2015-07-28 11:30:00,30.92,30.92,30.88,30.89,243284.0,24.7992,24.7992,24.7671,24.7751,243284.0
2015-07-28 11:40:00,30.89,30.93,30.89,30.93,269994.0,24.7751,24.8072,24.7751,24.8072,269994.0
2015-07-28 11:50:00,30.93,30.99,30.92,30.98,542584.0,24.8072,24.8553,24.7992,24.8473,542584.0
2015-07-28 12:00:00,30.99,31.02,30.99,31.0,364458.0,24.8553,24.8794,24.8553,24.8633,364458.0
2015-07-28 12:10:00,31.0,31.01,30.98,30.99,270916.0,24.8633,24.8714,24.8473,24.8553,270916.0
2015-07-28 12:20:00,30.99,31.0,30.98,30.98,198754.0,24.8553,24.8633,24.8473,24.8473,198754.0
2015-07-28 12:30:00,30.98,31.0,30.98,30.99,414850.0,24.8473,24.8633,24.8473,24.8553,414850.0
2015-07-28 12:40:00,30.99,31.04,30.99,31.0,651998.0,24.8553,24.8954,24.8553,24.8633,651998.0
2015-07-28 12:50:00,31.0,31.0,30.98,30.98,448430.0,24.8633,24.8633,24.8473,24.8473,448430.0
2015-07-28 13:00:00,30.98,31.06,30.97,31.06,493464.0,24.8473,24.9115,24.8393,24.9115,493464.0
2015-07-28 13:10:00,31.06,31.07,31.04,31.04,600538.0,24.9115,24.9195,24.8954,24.8954,600538.0
2015-07-28 13:20:00,31.04,31.07,31.03,31.05,287706.0,24.8954,24.9195,24.8874,24.9034,287706.0
2015-07-28 13:30:00,31.05,31.06,31.03,31.05,283130.0,24.9034,24.9115,24.8874,24.9034,283130.0
2015-07-28 13:40:00,31.05,31.06,31.04,31.05,321638.0,24.9034,24.9115,24.8954,24.9034,321638.0
2015-07-28 13:50:00,31.05,31.11,31.04,31.1,404946.0,24.9034,24.9516,24.8954,24.9435,404946.0
2015-07-28 14:00:00,31.1,31.16,31.1,31.16,355052.0,24.9435,24.9917,24.9435,24.9917,355052.0
2015-07-28 14:10:00,31.16,31.2,31.15,31.18,362236.0,24.9917,25.0237,24.9836,25.0077,362236.0
2015-07-28 14:20:00,31.18,31.23,31.17,31.17,495684.0,25.0077,25.0478,24.9997,24.9997,495684.0
2015-07-28 14:30:00,31.17,31.17,31.11,31.12,413716.0,24.9997,24.9997,24.9516,24.9596,413716.0
2015-07-28 14:40:00,31.12,31.13,31.07,31.09,272762.0,24.9596,24.9676,24.9195,24.9355,272762.0
2015-07-28 14:50:00,31.09,31.11,31.09,31.11,218870.0,24.9355,24.9516,24.9355,24.9516,218870.0
2015-07-28 15:00:00,31.11,31.13,31.09,31.13,390478.0,24.9516,24.9676,24.9355,24.9676,390478.0
2015-07-28 15:10:00,31.13,31.15,31.08,31.15,540412.0,24.9676,24.9836,24.9275,24.9836,540412.0
2015-07-28 15:20:00,31.15,31.15,31.11,31.11,604848.0,24.9836,24.9836,24.9516,24.9516,604848.0
2015-07-28 15:30:00,31.11,31.16,31.11,31.16,479720.0,24.9516,24.9917,24.9516,24.9917,479720.0
2015-07-28 15:40:00,31.16,31.22,31.15,31.21,1000008.0,24.9917,25.0398,24.9836,25.0318,1000008.0
2015-07-28 15:50:00,31.21,31.22,31.16,31.21,2476582.0,25.0318,25.0398,24.9917,25.0318,2476582.0
2015-07-29 09:30:00,31.1,31.3,31.1,31.3,564922.0,24.9435,25.104,24.9435,25.104,564922.0
2015-07-29 09:40:00,31.3,31.33,31.15,31.15,373996.0,25.104,25.128,24.9836,24.9836,373996.0
2015-07-29 09:50:00,31.15,31.2,31.14,31.18,349856.0,24.9836,25.0237,24.9756,25.0077,349856.0
2015-07-29 10:00:00,31.18,31.19,31.1,31.14,351000.0,25.0077,25.0157,24.9435,24.9756,351000.0
2015-07-29 10:10:00,31.14,31.18,31.08,31.17,252366.0,24.9756,25.0077,24.9275,24.9997,252366.0
2015-07-29 10:20:00,31.18,31.25,31.17,31.24,286304.0,25.0077,25.0638,24.9997,25.0558,286304.0
2015-07-29 10:30:00,31.24,31.27,31.23,31.24,265576.0,25.0558,25.0799,25.0478,25.0558,265576.0
2015-07-29 10:40:00,31.24,31.3,31.24,31.27,284068.0,25.0558,25.104,25.0558,25.0799,284068.0
2015-07-29 10:50:00,31.26,31.31,31.23,31.24,336650.0,25.0719,25.112,25.0478,25.0558,336650.0
2015-07-29 11:00:00,31.23,31.25,31.16,31.16,227340.0,25.0478,25.0638,24.9917,24.9917,227340.0
2015-07-29 11:10:00,31.16,31.2,31.16,31.16,273804.0,24.9917,25.0237,24.9917,24.9917,273804.0
2015-07-29 11:20:00,31.16,31.23,31.16,31.18,253674.0,24.9917,25.0478,24.9917,25.0077,253674.0
2015-07-29 11:30:00,31.19,31.27,31.19,31.25,146746.0,25.0157,25.0799,25.0157,25.0638,146746.0
2015-07-29 11:40:00,31.25,31.26,31.2,31.2,484724.0,25.0638,25.0719,25.0237,25.0237,484724.0
2015-07-29 11:50:00,31.21,31.23,31.17,31.22,196308.0,25.0318,25.0478,24.9997,25.0398,196308.0
2015-07-29 12:00:00,31.22,31.23,31.19,31.2,142290.0,25.0398,25.0478,25.0157,25.0237,142290.0
2015-07-29 12:10:00,31.2,31.22,31.18,31.2,126056.0,25.0237,25.0398,25.0077,25.0237,126056.0
2015-07-29 12:20:00,31.2,31.2,31.16,31.18,144874.0,25.0237,25.0237,24.9917,25.0077,144874.0
2015-07-29 12:30:00,31.19,31.21,31.16,31.18,283064.0,25.0157,25.0318,24.9917,25.0077,283064.0
2015-07-29 12:40:00,31.18,31.19,31.15,31.18,149566.0,25.0077,25.0157,24.9836,25.0077,149566.0
2015-07-29 12:50:00,31.18,31.19,31.1,31.1,312808.0,25.0077,25.0157,24.9435,24.9435,312808.0
2015-07-29 13:00:00,31.1,31.11,31.04,31.08,253616.0,24.9435,24.9516,24.8954,24.9275,253616.0
2015-07-29 13:10:00,31.08,31.13,31.07,31.11,187858.0,24.9275,24.9676,24.9195,24.9516,187858.0
2015-07-29 13:20:00,31.11,31.12,31.07,31.08,102218.0,24.9516,24.9596,24.9195,24.9275,102218.0
2015-07-29 13:30:00,31.08,31.09,31.05,31.07,152410.0,24.9275,24.9355,24.9034,24.9195,152410.0
2015-07-29 13:40:00,31.07,31.09,31.04,31.05,445410.0,24.9195,24.9355,24.8954,24.9034,445410.0
2015-07-29 13:50:00,31.05,31.06,31.01,31.03,313146.0,24.9034,24.9115,24.8714,24.8874,313146.0
2015-07-29 14:00:00,31.03,31.18,31.0,31.03,579238.0,24.8874,25.0077,24.8633,24.8874,579238.0
2015-07-29 14:10:00,31.03,31.13,31.0,31.12,346352.0,24.8874,24.9676,24.8633,24.9596,346352.0
2015-07-29 14:20:00,31.12,31.13,31.08,31.11,556204.0,24.9596,24.9676,24.9275,24.9516,556204.0
2015-07-29 14:30:00,31.11,31.2,31.11,31.18,560326.0,24.9516,25.0237,24.9516,25.0077,560326.0
2015-07-29 14:40:00,31.18,31.28,31.17,31.25,491228.0,25.0077,25.0879,24.9997,25.0638,491228.0
2015-07-29 14:50:00,31.25,31.32,31.24,31.29,386496.0,25.0638,25.12,25.0558,25.0959,386496.0
2015-07-29 15:00:00,31.3,31.3,31.24,31.24,337228.0,25.104,25.104,25.0558,25.0558,337228.0
2015-07-29 15:10:00,31.24,31.3,31.24,31.25,369128.0,25.0558,25.104,25.0558,25.0638,369128.0
2015-07-29 15:20:00,31.24,31.34,31.24,31.3,495198.0,25.0558,25.136,25.0558,25.104,495198.0
2015-07-29 15:30:00,31.3,31.31,31.23,31.23,465404.0,25.104,25.112,25.0478,25.0478,465404.0
2015-07-29 15:40:00,31.23,31.26,31.21,31.22,556860.0,25.0478,25.0719,25.0318,25.0398,556860.0
2015-07-29 15:50:00,31.22,31.29,31.21,31.24,1822758.0,25.0398,25.0959,25.0318,25.0558,1822758.0
2015-07-30 09:30:00,31.2,31.33,31.1,31.14,700822.0,25.0237,25.128,24.9435,24.9756,700822.0
2015-07-30 09:40:00,31.14,31.16,31.06,31.1,674230.0,24.9756,24.9917,24.9115,24.9435,674230.0
2015-07-30 09:50:00,31.1,31.16,31.1,31.1,811366.0,24.9435,24.9917,24.9435,24.9435,811366.0
2015-07-30 10:00:00,31.1,31.1,31.03,31.04,417848.0,24.9435,24.9435,24.8874,24.8954,417848.0
2015-07-30 10:10:00,31.04,31.1,31.02,31.1,285610.0,24.8954,24.9435,24.8794,24.9435,285610.0
2015-07-30 10:20:00,31.09,31.14,31.09,31.11,335546.0,24.9355,24.9756,24.9355,24.9516,335546.0
2015-07-30 10:30:00,31.12,31.17,31.11,31.13,397850.0,24.9596,24.9997,24.9516,24.9676,397850.0
2015-07-30 10:40:00,31.13,31.14,31.1,31.11,519916.0,24.9676,24.9756,24.9435,24.9516,519916.0
2015-07-30 10:50:00,31.11,31.13,31.09,31.11,337344.0,24.9516,24.9676,24.9355,24.9516,337344.0
2015-07-30 11:00:00,31.11,31.12,31.06,31.09,1665914.0,24.9516,24.9596,24.9115,24.9355,1665914.0
2015-07-30 11:10:00,31.09,31.11,31.06,31.1,648116.0,24.9355,24.9516,24.9115,24.9435,648116.0
2015-07-30 11:20:00,31.1,31.18,31.1,31.15,343802.0,24.9435,25.0077,24.9435,24.9836,343802.0
2015-07-30 11:30:00,31.15,31.22,31.15,31.2,213796.0,24.9836,25.0398,24.9836,25.0237,213796.0
2015-07-30 11:40:00,31.2,31.25,31.18,31.24,477086.0,25.0237,25.0638,25.0077,25.0558,477086.0
2015-07-30 11:50:00,31.24,31.25,31.18,31.21,428466.0,25.0558,25.0638,25.0077,25.0318,428466.0
2015-07-30 12:00:00,31.2,31.23,31.19,31.2,265876.0,25.0237,25.0478,25.0157,25.0237,265876.0
2015-07-30 12:10:00,31.2,31.22,31.17,31.19,440806.0,25.0237,25.0398,24.9997,25.0157,440806.0
2015-07-30 12:20:00,31.2,31.21,31.18,31.18,359868.0,25.0237,25.0318,25.0077,25.0077,359868.0
2015-07-30 12:30:00,31.18,31.19,31.15,31.16,454242.0,25.0077,25.0157,24.9836,24.9917,454242.0
2015-07-30 12:40:00,31.15,31.18,31.15,31.16,304958.0,24.9836,25.0077,24.9836,24.9917,304958.0
2015-07-30 12:50:00,31.16,31.18,31.16,31.18,410960.0,24.9917,25.0077,24.9917,25.0077,410960.0
2015-07-30 13:00:00,31.18,31.2,31.16,31.2,368818.0,25.0077,25.0237,24.9917,25.0237,368818.0
2015-07-30 13:10:00,31.2,31.24,31.19,31.23,214706.0,25.0237,25.0558,25.0157,25.0478,214706.0
2015-07-30 13:20:00,31.23,31.23,31.2,31.22,199514.0,25.0478,25.0478,25.0237,25.0398,199514.0
2015-07-30 13:30:00,31.22,31.24,31.19,31.2,213710.0,25.0398,25.0558,25.0157,25.0237,213710.0
2015-07-30 13:40:00,31.19,31.27,31.18,31.26,263354.0,25.0157,25.0799,25.0077,25.0719,263354.0
2015-07-30 13:50:00,31.26,31.29,31.25,31.27,191172.0,25.0719,25.0959,25.0638,25.0799,191172.0
2015-07-30 14:00:00,31.27,31.31,31.27,31.29,120726.0,25.0799,25.112,25.0799,25.0959,120726.0
2015-07-30 14:10:00,31.29,31.31,31.27,31.27,400418.0,25.0959,25.112,25.0799,25.0799,400418.0
2015-07-30 14:20:00,31.27,31.28,31.24,31.25,326618.0,25.0799,25.0879,25.0558,25.0638,326618.0
2015-07-30 14:30:00,31.25,31.25,31.22,31.23,418386.0,25.0638,25.0638,25.0398,25.0478,418386.0
2015-07-30 14:40:00,31.22,31.24,31.2,31.22,607150.0,25.0398,25.0558,25.0237,25.0398,607150.0
2015-07-30 14:50:00,31.22,31.25,31.21,31.25,399504.0,25.0398,25.0638,25.0318,25.0638,399504.0
2015-07-30 15:00:00,31.25,31.27,31.24,31.24,499356.0,25.0638,25.0799,25.0558,25.0558,499356.0
2015-07-30 15:10:00,31.25,31.25,31.23,31.25,457248.0,25.0638,25.0638,25.0478,25.0638,457248.0
2015-07-30 15:20:00,31.25,31.27,31.24,31.25,429898.0,25.0638,25.0799,25.0558,25.0638,429898.0
2015-07-30 15:30:00,31.25,31.25,31.2,31.23,409016.0,25.0638,25.0638,25.0237,25.0478,409016.0
2015-07-30 15:40:00,31.23,31.23,31.19,31.2,530004.0,25.0478,25.0478,25.0157,25.0237,530004.0
2015-07-30 15:50:00,31.2,31.2,31.17,31.18,1184196.0,25.0237,25.0237,24.9997,25.0077,1184196.0
2015-07-31 09:30:00,31.4,31.4,31.22,31.33,980230.0,25.1842,25.1842,25.0398,25.128,980230.0
2015-07-31 09:40:00,31.32,31.35,31.27,31.29,573974.0,25.12,25.1441,25.0799,25.0959,573974.0
2015-07-31 09:50:00,31.29,31.33,31.25,31.26,365488.0,25.0959,25.128,25.0638,25.0719,365488.0
2015-07-31 10:00:00,31.26,31.34,31.25,31.34,333452.0,25.0719,25.136,25.0638,25.136,333452.0
2015-07-31 10:10:00,31.34,31.39,31.33,31.38,233760.0,25.136,25.1761,25.128,25.1681,233760.0
2015-07-31 10:20:00,31.38,31.5,31.38,31.42,435940.0,25.1681,25.2644,25.1681,25.2002,435940.0
2015-07-31 10:30:00,31.42,31.45,31.39,31.41,278170.0,25.2002,25.2243,25.1761,25.1922,278170.0
2015-07-31 10:40:00,31.41,31.42,31.37,31.38,307490.0,25.1922,25.2002,25.1601,25.1681,307490.0
2015-07-31 10:50:00,31.38,31.41,31.36,31.36,303472.0,25.1681,25.1922,25.1521,25.1521,303472.0
2015-07-31 11:00:00,31.36,31.38,31.32,31.38,384274.0,25.1521,25.1681,25.12,25.1681,384274.0
2015-07-31 11:10:00,31.38,31.43,31.36,31.42,353444.0,25.1681,25.2082,25.1521,25.2002,353444.0
2015-07-31 11:20:00,31.42,31.47,31.38,31.44,455256.0,25.2002,25.2403,25.1681,25.2162,455256.0
2015-07-31 11:30:00,31.43,31.45,31.41,31.42,261608.0,25.2082,25.2243,25.1922,25.2002,261608.0
2015-07-31 11:40:00,31.43,31.46,31.42,31.46,253168.0,25.2082,25.2323,25.2002,25.2323,253168.0
2015-07-31 11:50:00,31.46,31.47,31.43,31.43,227804.0,25.2323,25.2403,25.2082,25.2082,227804.0
2015-07-31 12:00:00,31.43,31.46,31.42,31.45,273050.0,25.2082,25.2323,25.2002,25.2243,273050.0
2015-07-31 12:10:00,31.45,31.5,31.44,31.45,331640.0,25.2243,25.2644,25.2162,25.2243,331640.0
2015-07-31 12:20:00,31.44,31.47,31.4,31.46,527336.0,25.2162,25.2403,25.1842,25.2323,527336.0
2015-07-31 12:30:00,31.46,31.49,31.46,31.48,152388.0,25.2323,25.2563,25.2323,25.2483,152388.0
2015-07-31 12:40:00,31.48,31.5,31.44,31.45,208654.0,25.2483,25.2644,25.2162,25.2243,208654.0
2015-07-31 12:50:00,31.45,31.48,31.45,31.47,535748.0,25.2243,25.2483,25.2243,25.2403,535748.0
2015-07-31 13:00:00,31.46,31.49,31.46,31.48,195872.0,25.2323,25.2563,25.2323,25.2483,195872.0
2015-07-31 13:10:00,31.48,31.48,31.46,31.47,199880.0,25.2483,25.2483,25.2323,25.2403,199880.0
2015-07-31 13:20:00,31.47,31.47,31.39,31.4,167014.0,25.2403,25.2403,25.1761,25.1842,167014.0
2015-07-31 13:30:00,31.4,31.4,31.29,31.3,416008.0,25.1842,25.1842,25.0959,25.104,416008.0
2015-07-31 13:40:00,31.3,31.37,31.29,31.36,266296.0,25.104,25.1601,25.0959,25.1521,266296.0
2015-07-31 13:50:00,31.36,31.36,31.34,31.35,252926.0,25.1521,25.1521,25.136,25.1441,252926.0
2015-07-31 14:00:00,31.35,31.37,31.35,31.36,193858.0,25.1441,25.1601,25.1441,25.1521,193858.0
2015-07-31 14:10:00,31.36,31.36,31.28,31.28,286170.0,25.1521,25.1521,25.0879,25.0879,286170.0
2015-07-31 14:20:00,31.28,31.28,31.2,31.25,389894.0,25.0879,25.0879,25.0237,25.0638,389894.0
2015-07-31 14:30:00,31.25,31.29,31.22,31.24,300896.0,25.0638,25.0959,25.0398,25.0558,300896.0
2015-07-31 14:40:00,31.24,31.24,31.2,31.24,336426.0,25.0558,25.0558,25.0237,25.0558,336426.0
2015-07-31 14:50:00,31.24,31.28,31.24,31.26,245880.0,25.0558,25.0879,25.0558,25.0719,245880.0
2015-07-31 15:00:00,31.25,31.26,31.24,31.24,376188.0,25.0638,25.0719,25.0558,25.0558,376188.0
2015-07-31 15:10:00,31.23,31.27,31.22,31.26,425600.0,25.0478,25.0799,25.0398,25.0719,425600.0
2015-07-31 15:20:00,31.27,31.27,31.2,31.21,494208.0,25.0799,25.0799,25.0237,25.0318,494208.0
2015-07-31 15:30:00,31.21,31.28,31.21,31.26,339126.0,25.0318,25.0879,25.0318,25.0719,339126.0
2015-07-31 15:40:00,31.26,31.28,31.2,31.21,843976.0,25.0719,25.0879,25.0237,25.0318,843976.0
2015-07-31 15:50:00,31.2,31.25,31.07,31.25,2069360.0,25.0237,25.0638,24.9195,25.0638,2069360.0
2015-08-03 09:30:00,31.4,31.48,31.32,31.48,610592.0,25.1842,25.2483,25.12,25.2483,610592.0
2015-08-03 09:40:00,31.47,31.56,31.38,31.49,903064.0,25.2403,25.3125,25.1681,25.2563,903064.0
2015-08-03 09:50:00,31.49,31.5,31.38,31.44,486106.0,25.2563,25.2644,25.1681,25.2162,486106.0
2015-08-03 10:00:00,31.44,31.55,31.41,31.49,431468.0,25.2162,25.3045,25.1922,25.2563,431468.0
2015-08-03 10:10:00,31.49,31.55,31.47,31.49,514736.0,25.2563,25.3045,25.2403,25.2563,514736.0
2015-08-03 10:20:00,31.48,31.5,31.45,31.45,619582.0,25.2483,25.2644,25.2243,25.2243,619582.0
2015-08-03 10:30:00,31.46,31.49,31.44,31.48,832142.0,25.2323,25.2563,25.2162,25.2483,832142.0
2015-08-03 10:40:00,31.48,31.49,31.45,31.47,252096.0,25.2483,25.2563,25.2243,25.2403,252096.0
2015-08-03 10:50:00,31.47,31.49,31.45,31.46,378492.0,25.2403,25.2563,25.2243,25.2323,378492.0
2015-08-03 11:00:00,31.46,31.49,31.44,31.49,254008.0,25.2323,25.2563,25.2162,25.2563,254008.0
2015-08-03 11:10:00,31.48,31.57,31.47,31.56,256528.0,25.2483,25.3205,25.2403,25.3125,256528.0
2015-08-03 11:20:00,31.56,31.58,31.53,31.57,380286.0,25.3125,25.3285,25.2884,25.3205,380286.0
2015-08-03 11:30:00,31.57,31.65,31.56,31.61,334194.0,25.3205,25.3847,25.3125,25.3526,334194.0
2015-08-03 11:40:00,31.61,31.66,31.59,31.61,434414.0,25.3526,25.3927,25.3365,25.3526,434414.0
2015-08-03 11:50:00,31.61,31.61,31.54,31.55,139092.0,25.3526,25.3526,25.2964,25.3045,139092.0
2015-08-03 12:00:00,31.55,31.56,31.52,31.56,220780.0,25.3045,25.3125,25.2804,25.3125,220780.0
2015-08-03 12:10:00,31.55,31.57,31.53,31.54,274150.0,25.3045,25.3205,25.2884,25.2964,274150.0
2015-08-03 12:20:00,31.54,31.56,31.45,31.46,419866.0,25.2964,25.3125,25.2243,25.2323,419866.0
2015-08-03 12:30:00,31.46,31.46,31.43,31.45,403456.0,25.2323,25.2323,25.2082,25.2243,403456.0
2015-08-03 12:40:00,31.45,31.47,31.43,31.43,519278.0,25.2243,25.2403,25.2082,25.2082,519278.0
2015-08-03 12:50:00,31.43,31.46,31.42,31.45,374674.0,25.2082,25.2323,25.2002,25.2243,374674.0
2015-08-03 13:00:00,31.44,31.47,31.42,31.42,335590.0,25.2162,25.2403,25.2002,25.2002,335590.0
2015-08-03 13:10:00,31.42,31.45,31.41,31.42,259734.0,25.2002,25.2243,25.1922,25.2002,259734.0
2015-08-03 13:20:00,31.42,31.45,31.4,31.43,287230.0,25.2002,25.2243,25.1842,25.2082,287230.0
2015-08-03 13:30:00,31.43,31.43,31.4,31.41,183850.0,25.2082,25.2082,25.1842,25.1922,183850.0
2015-08-03 13:40:00,31.4,31.44,31.39,31.44,279282.0,25.1842,25.2162,25.1761,25.2162,279282.0
2015-08-03 13:50:00,31.44,31.46,31.42,31.43,278014.0,25.2162,25.2323,25.2002,25.2082,278014.0
2015-08-03 14:00:00,31.43,31.43,31.38,31.41,410354.0,25.2082,25.2082,25.1681,25.1922,410354.0
2015-08-03 14:10:00,31.41,31.43,31.38,31.43,273842.0,25.1922,25.2082,25.1681,25.2082,273842.0
2015-08-03 14:20:00,31.43,31.43,31.4,31.41,141904.0,25.2082,25.2082,25.1842,25.1922,141904.0
2015-08-03 14:30:00,31.41,31.47,31.4,31.46,452514.0,25.1922,25.2403,25.1842,25.2323,452514.0
2015-08-03 14:40:00,31.46,31.47,31.38,31.39,458654.0,25.2323,25.2403,25.1681,25.1761,458654.0
2015-08-03 14:50:00,31.39,31.42,31.37,31.42,371770.0,25.1761,25.2002,25.1601,25.2002,371770.0
2015-08-03 15:00:00,31.42,31.43,31.38,31.4,289768.0,25.2002,25.2082,25.1681,25.1842,289768.0
2015-08-03 15:10:00,31.4,31.41,31.38,31.39,359380.0,25.1842,25.1922,25.1681,25.1761,359380.0
2015-08-03 15:20:00,31.39,31.46,31.39,31.46,473938.0,25.1761,25.2323,25.1761,25.2323,473938.0
2015-08-03 15:30:00,31.47,31.56,31.46,31.56,589792.0,25.2403,25.3125,25.2323,25.3125,589792.0
2015-08-03 15:40:00,31.56,31.61,31.54,31.55,685622.0,25.3125,25.3526,25.2964,25.3045,685622.0
2015-08-03 15:50:00,31.55,31.63,31.53,31.61,1326642.0,25.3045,25.3686,25.2884,25.3526,1326642.0
2015-08-04 09:30:00,31.43,31.63,31.39,31.54,466842.0,25.2082,25.3686,25.1761,25.2964,466842.0
2015-08-04 09:40:00,31.54,31.61,31.53,31.61,307378.0,25.2964,25.3526,25.2884,25.3526,307378.0
2015-08-04 09:50:00,31.61,31.63,31.56,31.6,282710.0,25.3526,25.3686,25.3125,25.3446,282710.0
2015-08-04 10:00:00,31.6,31.64,31.55,31.61,259534.0,25.3446,25.3766,25.3045,25.3526,259534.0
2015-08-04 10:10:00,31.61,31.65,31.58,31.65,262748.0,25.3526,25.3847,25.3285,25.3847,262748.0
2015-08-04 10:20:00,31.64,31.68,31.61,31.66,359032.0,25.3766,25.4087,25.3526,25.3927,359032.0
2015-08-04 10:30:00,31.67,31.67,31.6,31.61,451678.0,25.4007,25.4007,25.3446,25.3526,451678.0
2015-08-04 10:40:00,31.6,31.62,31.58,31.59,342526.0,25.3446,25.3606,25.3285,25.3365,342526.0
2015-08-04 10:50:00,31.59,31.6,31.49,31.5,224462.0,25.3365,25.3446,25.2563,25.2644,224462.0
2015-08-04 11:00:00,31.5,31.5,31.45,31.46,212670.0,25.2644,25.2644,25.2243,25.2323,212670.0
2015-08-04 11:10:00,31.46,31.5,31.44,31.47,198546.0,25.2323,25.2644,25.2162,25.2403,198546.0
2015-08-04 11:20:00,31.47,31.47,31.42,31.44,176424.0,25.2403,25.2403,25.2002,25.2162,176424.0
2015-08-04 11:30:00,31.43,31.45,31.42,31.43,143186.0,25.2082,25.2243,25.2002,25.2082,143186.0
2015-08-04 11:40:00,31.43,31.46,31.4,31.42,147530.0,25.2082,25.2323,25.1842,25.2002,147530.0
2015-08-04 11:50:00,31.42,31.43,31.4,31.42,247326.0,25.2002,25.2082,25.1842,25.2002,247326.0
2015-08-04 12:00:00,31.42,31.47,31.41,31.47,219166.0,25.2002,25.2403,25.1922,25.2403,219166.0
2015-08-04 12:10:00,31.47,31.49,31.46,31.47,242910.0,25.2403,25.2563,25.2323,25.2403,242910.0
2015-08-04 12:20:00,31.47,31.47,31.44,31.45,474486.0,25.2403,25.2403,25.2162,25.2243,474486.0
2015-08-04 12:30:00,31.44,31.48,31.43,31.47,90672.0,25.2162,25.2483,25.2082,25.2403,90672.0
2015-08-04 12:40:00,31.47,31.48,31.43,31.43,261722.0,25.2403,25.2483,25.2082,25.2082,261722.0
2015-08-04 12:50:00,31.43,31.45,31.42,31.43,173202.0,25.2082,25.2243,25.2002,25.2082,173202.0
2015-08-04 13:00:00,31.43,31.43,31.34,31.34,422120.0,25.2082,25.2082,25.136,25.136,422120.0
2015-08-04 13:10:00,31.34,31.35,31.31,31.35,192072.0,25.136,25.1441,25.112,25.1441,192072.0
2015-08-04 13:20:00,31.35,31.38,31.35,31.35,293704.0,25.1441,25.1681,25.1441,25.1441,293704.0
2015-08-04 13:30:00,31.35,31.45,31.35,31.43,206358.0,25.1441,25.2243,25.1441,25.2082,206358.0
2015-08-04 13:40:00,31.43,31.43,31.36,31.37,223806.0,25.2082,25.2082,25.1521,25.1601,223806.0
2015-08-04 13:50:00,31.37,31.38,31.28,31.31,261978.0,25.1601,25.1681,25.0879,25.112,261978.0
2015-08-04 14:00:00,31.31,31.35,31.3,31.33,307198.0,25.112,25.1441,25.104,25.128,307198.0
2015-08-04 14:10:00,31.33,31.36,31.3,31.36,338338.0,25.128,25.1521,25.104,25.1521,338338.0
2015-08-04 14:20:00,31.36,31.38,31.36,31.36,458628.0,25.1521,25.1681,25.1521,25.1521,458628.0
2015-08-04 14:30:00,31.36,31.38,31.33,31.37,394204.0,25.1521,25.1681,25.128,25.1601,394204.0
2015-08-04 14:40:00,31.38,31.46,31.37,31.46,359988.0,25.1681,25.2323,25.1601,25.2323,359988.0
2015-08-04 14:50:00,31.46,31.46,31.39,31.42,221258.0,25.2323,25.2323,25.1761,25.2002,221258.0
2015-08-04 15:00:00,31.42,31.46,31.4,31.43,552592.0,25.2002,25.2323,25.1842,25.2082,552592.0
2015-08-04 15:10:00,31.43,31.43,31.38,31.39,238488.0,25.2082,25.2082,25.1681,25.1761,238488.0
2015-08-04 15:20:00,31.39,31.42,31.36,31.4,290254.0,25.1761,25.2002,25.1521,25.1842,290254.0
2015-08-04 15:30:00,31.4,31.43,31.38,31.39,226358.0,25.1842,25.2082,25.1681,25.1761,226358.0
2015-08-04 15:40:00,31.38,31.41,31.36,31.36,358514.0,25.1681,25.1922,25.1521,25.1521,358514.0
2015-08-04 15:50:00,31.36,31.4,31.31,31.38,1733014.0,25.1521,25.1842,25.112,25.1681,1733014.0
2015-08-05 09:30:00,31.4,31.48,30.81,30.97,1839308.0,25.1842,25.2483,24.711,24.8393,1839308.0
2015-08-05 09:40:00,30.98,31.0,30.71,30.75,1804644.0,24.8473,24.8633,24.6307,24.6628,1804644.0
2015-08-05 09:50:00,30.76,30.86,30.72,30.85,1576624.0,24.6708,24.7511,24.6388,24.743,1576624.0
2015-08-05 10:00:00,30.86,30.88,30.76,30.85,924744.0,24.7511,24.7671,24.6708,24.743,924744.0
2015-08-05 10:10:00,30.85,30.92,30.81,30.91,967150.0,24.743,24.7992,24.711,24.7912,967150.0
2015-08-05 10:20:00,30.91,31.07,30.88,30.98,1748816.0,24.7912,24.9195,24.7671,24.8473,1748816.0
2015-08-05 10:30:00,30.98,31.0,30.84,30.84,523280.0,24.8473,24.8633,24.735,24.735,523280.0
2015-08-05 10:40:00,30.84,30.84,30.77,30.78,853308.0,24.735,24.735,24.6789,24.6869,853308.0
2015-08-05 10:50:00,30.77,30.79,30.66,30.67,671094.0,24.6789,24.6949,24.5906,24.5987,671094.0
2015-08-05 11:00:00,30.67,30.68,30.44,30.46,1425224.0,24.5987,24.6067,24.4142,24.4302,1425224.0
2015-08-05 11:10:00,30.46,30.57,30.42,30.42,1121194.0,24.4302,24.5185,24.3982,24.3982,1121194.0
2015-08-05 11:20:00,30.42,30.53,30.41,30.43,470714.0,24.3982,24.4864,24.3901,24.4062,470714.0
2015-08-05 11:30:00,30.43,30.43,30.25,30.27,1295414.0,24.4062,24.4062,24.2618,24.2778,1295414.0
2015-08-05 11:40:00,30.28,30.3,30.16,30.21,1300208.0,24.2859,24.3019,24.1896,24.2297,1300208.0
2015-08-05 11:50:00,30.21,30.35,30.21,30.33,1020560.0,24.2297,24.342,24.2297,24.326,1020560.0
2015-08-05 12:00:00,30.33,30.35,30.22,30.23,1124154.0,24.326,24.342,24.2377,24.2458,1124154.0
2015-08-05 12:10:00,30.23,30.25,30.17,30.21,1059096.0,24.2458,24.2618,24.1976,24.2297,1059096.0
2015-08-05 12:20:00,30.21,30.21,29.98,30.02,2236732.0,24.2297,24.2297,24.0453,24.0773,2236732.0
2015-08-05 12:30:00,30.02,30.04,29.99,30.03,1285304.0,24.0773,24.0934,24.0533,24.0854,1285304.0
2015-08-05 12:40:00,30.03,30.03,29.93,29.97,841046.0,24.0854,24.0854,24.0052,24.0372,841046.0
2015-08-05 12:50:00,29.97,30.01,29.88,30.0,1512994.0,24.0372,24.0693,23.965,24.0613,1512994.0
2015-08-05 13:00:00,30.0,30.11,29.99,30.04,1237858.0,24.0613,24.1495,24.0533,24.0934,1237858.0
2015-08-05 13:10:00,30.04,30.08,29.98,29.98,1187736.0,24.0934,24.1255,24.0453,24.0453,1187736.0
2015-08-05 13:20:00,29.98,29.98,29.87,29.88,883572.0,24.0453,24.0453,23.957,23.965,883572.0
2015-08-05 13:30:00,29.88,29.93,29.86,29.92,1455586.0,23.965,24.0052,23.949,23.9971,1455586.0
2015-08-05 13:40:00,29.92,29.96,29.89,29.93,1731374.0,23.9971,24.0292,23.9731,24.0052,1731374.0
2015-08-05 13:50:00,29.93,29.93,29.84,29.91,1924756.0,24.0052,24.0052,23.933,23.9891,1924756.0
2015-08-05 14:00:00,29.92,29.93,29.87,29.88,775222.0,23.9971,24.0052,23.957,23.965,775222.0
2015-08-05 14:10:00,29.88,29.9,29.81,29.89,1173966.0,23.965,23.9811,23.9089,23.9731,1173966.0
2015-08-05 14:20:00,29.89,29.95,29.88,29.92,1180052.0,23.9731,24.0212,23.965,23.9971,1180052.0
2015-08-05 14:30:00,29.92,29.97,29.9,29.9,794052.0,23.9971,24.0372,23.9811,23.9811,794052.0
2015-08-05 14:40:00,29.9,29.96,29.84,29.95,1143776.0,23.9811,24.0292,23.933,24.0212,1143776.0
2015-08-05 14:50:00,29.94,29.94,29.86,29.88,1254780.0,24.0132,24.0132,23.949,23.965,1254780.0
2015-08-05 15:00:00,29.88,29.93,29.87,29.93,1219244.0,23.965,24.0052,23.957,24.0052,1219244.0
2015-08-05 15:10:00,29.93,29.95,29.89,29.9,1435646.0,24.0052,24.0212,23.9731,23.9811,1435646.0
2015-08-05 15:20:00,29.9,29.95,29.9,29.92,2567600.0,23.9811,24.0212,23.9811,23.9971,2567600.0
2015-08-05 15:30:00,29.91,29.93,29.9,29.91,1362782.0,23.9891,24.0052,23.9811,23.9891,1362782.0
2015-08-05 15:40:00,29.92,29.93,29.86,29.86,1905546.0,23.9971,24.0052,23.949,23.949,1905546.0
2015-08-05 15:50:00,29.86,29.95,29.84,29.91,3691450.0,23.949,24.0212,23.933,23.9891,3691450.0
2015-08-06 09:30:00,30.0,30.11,29.79,29.8,2028586.0,24.0613,24.1495,23.8929,23.9009,2028586.0
2015-08-06 09:40:00,29.8,29.8,28.85,29.25,6341540.0,23.9009,23.9009,23.1389,23.4598,6341540.0
2015-08-06 09:50:00,29.25,29.35,29.04,29.25,3732438.0,23.4598,23.54,23.2913,23.4598,3732438.0
2015-08-06 10:00:00,29.25,29.34,29.21,29.25,3099066.0,23.4598,23.5319,23.4277,23.4598,3099066.0
2015-08-06 10:10:00,29.26,29.35,28.89,28.96,2957900.0,23.4678,23.54,23.171,23.2272,2957900.0
2015-08-06 10:20:00,28.94,29.22,28.94,29.09,2835702.0,23.2111,23.4357,23.2111,23.3314,2835702.0
2015-08-06 10:30:00,29.09,29.18,29.07,29.14,1860312.0,23.3314,23.4036,23.3154,23.3715,1860312.0
2015-08-06 10:40:00,29.14,29.14,29.07,29.1,1529572.0,23.3715,23.3715,23.3154,23.3395,1529572.0
2015-08-06 10:50:00,29.1,29.14,29.0,29.1,1674360.0,23.3395,23.3715,23.2593,23.3395,1674360.0
2015-08-06 11:00:00,29.1,29.2,29.04,29.05,2143122.0,23.3395,23.4197,23.2913,23.2994,2143122.0
2015-08-06 11:10:00,29.05,29.06,28.85,28.92,1766242.0,23.2994,23.3074,23.1389,23.1951,1766242.0
2015-08-06 11:20:00,28.92,28.98,28.84,28.9,2816750.0,23.1951,23.2432,23.1309,23.179,2816750.0
2015-08-06 11:30:00,28.9,28.91,28.85,28.9,1556602.0,23.179,23.1871,23.1389,23.179,1556602.0
2015-08-06 11:40:00,28.9,29.06,28.88,29.0,1411036.0,23.179,23.3074,23.163,23.2593,1411036.0
2015-08-06 11:50:00,29.0,29.05,28.84,28.85,1294710.0,23.2593,23.2994,23.1309,23.1389,1294710.0
2015-08-06 12:00:00,28.84,28.91,28.81,28.88,1374426.0,23.1309,23.1871,23.1069,23.163,1374426.0
2015-08-06 12:10:00,28.88,28.92,28.8,28.89,810192.0,23.163,23.1951,23.0988,23.171,810192.0
2015-08-06 12:20:00,28.89,28.89,28.7,28.71,1543138.0,23.171,23.171,23.0186,23.0267,1543138.0
2015-08-06 12:30:00,28.71,28.75,28.59,28.73,1649706.0,23.0267,23.0587,22.9304,23.0427,1649706.0
2015-08-06 12:40:00,28.73,28.74,28.67,28.72,989242.0,23.0427,23.0507,22.9946,23.0347,989242.0
2015-08-06 12:50:00,28.72,28.78,28.68,28.71,1695724.0,23.0347,23.0828,23.0026,23.0267,1695724.0
2015-08-06 13:00:00,28.7,28.84,28.7,28.83,1020104.0,23.0186,23.1309,23.0186,23.1229,1020104.0
2015-08-06 13:10:00,28.82,28.88,28.78,28.86,1291694.0,23.1149,23.163,23.0828,23.147,1291694.0
2015-08-06 13:20:00,28.86,29.0,28.82,28.98,1352358.0,23.147,23.2593,23.1149,23.2432,1352358.0
2015-08-06 13:30:00,28.98,29.25,28.93,29.22,1998950.0,23.2432,23.4598,23.2031,23.4357,1998950.0
2015-08-06 13:40:00,29.22,29.34,29.17,29.34,991666.0,23.4357,23.5319,23.3956,23.5319,991666.0
2015-08-06 13:50:00,29.34,29.52,29.34,29.4,1515628.0,23.5319,23.6763,23.5319,23.5801,1515628.0
2015-08-06 14:00:00,29.4,29.4,29.24,29.28,1494684.0,23.5801,23.5801,23.4517,23.4838,1494684.0
2015-08-06 14:10:00,29.28,29.28,29.18,29.21,915842.0,23.4838,23.4838,23.4036,23.4277,915842.0
2015-08-06 14:20:00,29.21,29.24,29.19,29.23,747130.0,23.4277,23.4517,23.4116,23.4437,747130.0
2015-08-06 14:30:00,29.23,29.36,29.22,29.34,844262.0,23.4437,23.548,23.4357,23.5319,844262.0
2015-08-06 14:40:00,29.34,29.36,29.34,29.35,676278.0,23.5319,23.548,23.5319,23.54,676278.0
2015-08-06 14:50:00,29.35,29.41,29.3,29.34,736056.0,23.54,23.5881,23.4999,23.5319,736056.0
2015-08-06 15:00:00,29.34,29.38,29.34,29.36,597730.0,23.5319,23.564,23.5319,23.548,597730.0
2015-08-06 15:10:00,29.36,29.4,29.35,29.36,760786.0,23.548,23.5801,23.54,23.548,760786.0
2015-08-06 15:20:00,29.36,29.38,29.23,29.25,1052138.0,23.548,23.564,23.4437,23.4598,1052138.0
2015-08-06 15:30:00,29.25,29.41,29.25,29.41,876670.0,23.4598,23.5881,23.4598,23.5881,876670.0
2015-08-06 15:40:00,29.41,29.43,29.38,29.4,1911044.0,23.5881,23.6041,23.564,23.5801,1911044.0
2015-08-06 15:50:00,29.4,29.42,29.38,29.39,3212722.0,23.5801,23.5961,23.564,23.572,3212722.0
2015-08-07 09:30:00,29.42,29.79,29.36,29.66,1532184.0,23.5961,23.8929,23.548,23.7886,1532184.0
2015-08-07 09:40:00,29.66,29.75,29.61,29.74,800184.0,23.7886,23.8608,23.7485,23.8528,800184.0
2015-08-07 09:50:00,29.74,29.8,29.64,29.67,1124336.0,23.8528,23.9009,23.7726,23.7966,1124336.0
2015-08-07 10:00:00,29.67,29.71,29.6,29.69,1011310.0,23.7966,23.8287,23.7405,23.8127,1011310.0
2015-08-07 10:10:00,29.69,29.7,29.61,29.64,856308.0,23.8127,23.8207,23.7485,23.7726,856308.0
2015-08-07 10:20:00,29.64,29.65,29.53,29.57,1031652.0,23.7726,23.7806,23.6843,23.7164,1031652.0
2015-08-07 10:30:00,29.57,29.66,29.55,29.66,567128.0,23.7164,23.7886,23.7004,23.7886,567128.0
2015-08-07 10:40:00,29.65,29.66,29.57,29.65,848070.0,23.7806,23.7886,23.7164,23.7806,848070.0
2015-08-07 10:50:00,29.65,29.67,29.55,29.55,408676.0,23.7806,23.7966,23.7004,23.7004,408676.0
2015-08-07 11:00:00,29.56,29.56,29.44,29.45,550116.0,23.7084,23.7084,23.6122,23.6202,550116.0
2015-08-07 11:10:00,29.45,29.49,29.38,29.39,513292.0,23.6202,23.6523,23.564,23.572,513292.0
2015-08-07 11:20:00,29.39,29.44,29.36,29.37,588008.0,23.572,23.6122,23.548,23.556,588008.0
2015-08-07 11:30:00,29.37,29.43,29.36,29.41,398754.0,23.556,23.6041,23.548,23.5881,398754.0
2015-08-07 11:40:00,29.41,29.49,29.4,29.49,668848.0,23.5881,23.6523,23.5801,23.6523,668848.0
2015-08-07 11:50:00,29.48,29.52,29.45,29.52,522976.0,23.6442,23.6763,23.6202,23.6763,522976.0
2015-08-07 12:00:00,29.52,29.6,29.51,29.59,572848.0,23.6763,23.7405,23.6683,23.7325,572848.0
2015-08-07 12:10:00,29.6,29.6,29.49,29.5,867934.0,23.7405,23.7405,23.6523,23.6603,867934.0
2015-08-07 12:20:00,29.5,29.52,29.44,29.47,447962.0,23.6603,23.6763,23.6122,23.6362,447962.0
2015-08-07 12:30:00,29.46,29.49,29.43,29.49,555106.0,23.6282,23.6523,23.6041,23.6523,555106.0
2015-08-07 12:40:00,29.48,29.51,29.43,29.45,404354.0,23.6442,23.6683,23.6041,23.6202,404354.0
2015-08-07 12:50:00,29.45,29.5,29.42,29.44,600080.0,23.6202,23.6603,23.5961,23.6122,600080.0
2015-08-07 13:00:00,29.43,29.44,29.33,29.34,621964.0,23.6041,23.6122,23.5239,23.5319,621964.0
2015-08-07 13:10:00,29.34,29.35,29.27,29.27,611534.0,23.5319,23.54,23.4758,23.4758,611534.0
2015-08-07 13:20:00,29.27,29.28,29.21,29.25,630234.0,23.4758,23.4838,23.4277,23.4598,630234.0
2015-08-07 13:30:00,29.25,29.29,29.23,29.25,444978.0,23.4598,23.4918,23.4437,23.4598,444978.0
2015-08-07 13:40:00,29.25,29.25,29.19,29.24,506318.0,23.4598,23.4598,23.4116,23.4517,506318.0
2015-08-07 13:50:00,29.24,29.24,29.2,29.21,282640.0,23.4517,23.4517,23.4197,23.4277,282640.0
2015-08-07 14:00:00,29.21,29.24,29.16,29.22,549940.0,23.4277,23.4517,23.3876,23.4357,549940.0
2015-08-07 14:10:00,29.22,29.25,29.21,29.22,369888.0,23.4357,23.4598,23.4277,23.4357,369888.0
2015-08-07 14:20:00,29.22,29.26,29.22,29.25,281048.0,23.4357,23.4678,23.4357,23.4598,281048.0
2015-08-07 14:30:00,29.26,29.31,29.26,29.29,593518.0,23.4678,23.5079,23.4678,23.4918,593518.0
2015-08-07 14:40:00,29.29,29.33,29.25,29.33,597396.0,23.4918,23.5239,23.4598,23.5239,597396.0
2015-08-07 14:50:00,29.33,29.36,29.29,29.35,917044.0,23.5239,23.548,23.4918,23.54,917044.0
2015-08-07 15:00:00,29.35,29.35,29.32,29.32,969532.0,23.54,23.54,23.5159,23.5159,969532.0
2015-08-07 15:10:00,29.32,29.36,29.32,29.35,743168.0,23.5159,23.548,23.5159,23.54,743168.0
2015-08-07 15:20:00,29.35,29.45,29.35,29.44,772746.0,23.54,23.6202,23.54,23.6122,772746.0
2015-08-07 15:30:00,29.43,29.47,29.42,29.42,1012300.0,23.6041,23.6362,23.5961,23.5961,1012300.0
2015-08-07 15:40:00,29.42,29.43,29.36,29.36,1091418.0,23.5961,23.6041,23.548,23.548,1091418.0
2015-08-07 15:50:00,29.36,29.44,29.35,29.44,1637316.0,23.548,23.6122,23.54,23.6122,1637316.0
2015-08-10 09:30:00,29.83,29.86,29.59,29.61,1158212.0,23.9249,23.949,23.7325,23.7485,1158212.0
2015-08-10 09:40:00,29.61,29.8,29.61,29.74,884762.0,23.7485,23.9009,23.7485,23.8528,884762.0
2015-08-10 09:50:00,29.74,29.78,29.71,29.71,543114.0,23.8528,23.8848,23.8287,23.8287,543114.0
2015-08-10 10:00:00,29.71,29.73,29.68,29.73,455476.0,23.8287,23.8447,23.8046,23.8447,455476.0
2015-08-10 10:10:00,29.73,29.74,29.71,29.73,563186.0,23.8447,23.8528,23.8287,23.8447,563186.0
2015-08-10 10:20:00,29.73,29.84,29.72,29.81,458794.0,23.8447,23.933,23.8367,23.9089,458794.0
2015-08-10 10:30:00,29.81,29.89,29.79,29.8,496664.0,23.9089,23.9731,23.8929,23.9009,496664.0
2015-08-10 10:40:00,29.8,29.81,29.77,29.81,313844.0,23.9009,23.9089,23.8768,23.9089,313844.0
2015-08-10 10:50:00,29.81,29.82,29.76,29.8,297820.0,23.9089,23.9169,23.8688,23.9009,297820.0
2015-08-10 11:00:00,29.79,29.82,29.78,29.79,296412.0,23.8929,23.9169,23.8848,23.8929,296412.0
2015-08-10 11:10:00,29.79,29.79,29.72,29.73,280200.0,23.8929,23.8929,23.8367,23.8447,280200.0
2015-08-10 11:20:00,29.73,29.76,29.7,29.72,300224.0,23.8447,23.8688,23.8207,23.8367,300224.0
2015-08-10 11:30:00,29.73,29.73,29.68,29.68,257510.0,23.8447,23.8447,23.8046,23.8046,257510.0
2015-08-10 11:40:00,29.68,29.68,29.64,29.65,378988.0,23.8046,23.8046,23.7726,23.7806,378988.0
2015-08-10 11:50:00,29.65,29.72,29.64,29.71,444470.0,23.7806,23.8367,23.7726,23.8287,444470.0
2015-08-10 12:00:00,29.71,29.71,29.68,29.69,263850.0,23.8287,23.8287,23.8046,23.8127,263850.0
2015-08-10 12:10:00,29.7,29.75,29.68,29.74,357228.0,23.8207,23.8608,23.8046,23.8528,357228.0
2015-08-10 12:20:00,29.75,29.76,29.72,29.72,356162.0,23.8608,23.8688,23.8367,23.8367,356162.0
2015-08-10 12:30:00,29.72,29.77,29.72,29.76,280606.0,23.8367,23.8768,23.8367,23.8688,280606.0
2015-08-10 12:40:00,29.76,29.78,29.72,29.77,279730.0,23.8688,23.8848,23.8367,23.8768,279730.0
2015-08-10 12:50:00,29.78,29.79,29.76,29.76,328532.0,23.8848,23.8929,23.8688,23.8688,328532.0
2015-08-10 13:00:00,29.77,29.81,29.76,29.78,449364.0,23.8768,23.9089,23.8688,23.8848,449364.0
2015-08-10 13:10:00,29.78,29.79,29.77,29.79,218686.0,23.8848,23.8929,23.8768,23.8929,218686.0
2015-08-10 13:20:00,29.78,29.79,29.76,29.77,229436.0,23.8848,23.8929,23.8688,23.8768,229436.0
2015-08-10 13:30:00,29.77,29.78,29.71,29.73,244990.0,23.8768,23.8848,23.8287,23.8447,244990.0
2015-08-10 13:40:00,29.73,29.75,29.68,29.68,623356.0,23.8447,23.8608,23.8046,23.8046,623356.0
2015-08-10 13:50:00,29.68,29.74,29.68,29.74,442742.0,23.8046,23.8528,23.8046,23.8528,442742.0
2015-08-10 14:00:00,29.74,29.75,29.71,29.75,381364.0,23.8528,23.8608,23.8287,23.8608,381364.0
2015-08-10 14:10:00,29.75,29.79,29.74,29.79,451602.0,23.8608,23.8929,23.8528,23.8929,451602.0
2015-08-10 14:20:00,29.79,29.8,29.76,29.77,437318.0,23.8929,23.9009,23.8688,23.8768,437318.0
2015-08-10 14:30:00,29.77,29.79,29.74,29.74,508848.0,23.8768,23.8929,23.8528,23.8528,508848.0
2015-08-10 14:40:00,29.75,29.77,29.75,29.76,293662.0,23.8608,23.8768,23.8608,23.8688,293662.0
2015-08-10 14:50:00,29.76,29.82,29.75,29.81,526766.0,23.8688,23.9169,23.8608,23.9089,526766.0
2015-08-10 15:00:00,29.81,29.81,29.76,29.79,508520.0,23.9089,23.9089,23.8688,23.8929,508520.0
2015-08-10 15:10:00,29.79,29.81,29.77,29.78,537636.0,23.8929,23.9089,23.8768,23.8848,537636.0
2015-08-10 15:20:00,29.78,29.79,29.77,29.79,858780.0,23.8848,23.8929,23.8768,23.8929,858780.0
2015-08-10 15:30:00,29.79,29.79,29.75,29.77,675400.0,23.8929,23.8929,23.8608,23.8768,675400.0
2015-08-10 15:40:00,29.77,29.79,29.73,29.74,619218.0,23.8768,23.8929,23.8447,23.8528,619218.0
2015-08-10 15:50:00,29.74,29.75,29.71,29.73,1653378.0,23.8528,23.8608,23.8287,23.8447,1653378.0
2015-08-11 09:30:00,29.54,29.64,29.41,29.56,1062882.0,23.6924,23.7726,23.5881,23.7084,1062882.0
2015-08-11 09:40:00,29.56,29.64,29.49,29.56,917392.0,23.7084,23.7726,23.6523,23.7084,917392.0
2015-08-11 09:50:00,29.55,29.6,29.47,29.56,827522.0,23.7004,23.7405,23.6362,23.7084,827522.0
2015-08-11 10:00:00,29.56,29.57,29.53,29.54,736582.0,23.7084,23.7164,23.6843,23.6924,736582.0
2015-08-11 10:10:00,29.54,29.6,29.53,29.56,665068.0,23.6924,23.7405,23.6843,23.7084,665068.0
2015-08-11 10:20:00,29.56,29.68,29.56,29.61,557078.0,23.7084,23.8046,23.7084,23.7485,557078.0
2015-08-11 10:30:00,29.61,29.62,29.58,29.61,642990.0,23.7485,23.7565,23.7244,23.7485,642990.0
2015-08-11 10:40:00,29.61,29.65,29.58,29.58,535434.0,23.7485,23.7806,23.7244,23.7244,535434.0
2015-08-11 10:50:00,29.58,29.59,29.53,29.58,1508424.0,23.7244,23.7325,23.6843,23.7244,1508424.0
2015-08-11 11:00:00,29.58,29.6,29.48,29.53,916060.0,23.7244,23.7405,23.6442,23.6843,916060.0
2015-08-11 11:10:00,29.53,29.56,29.51,29.52,417668.0,23.6843,23.7084,23.6683,23.6763,417668.0
2015-08-11 11:20:00,29.52,29.55,29.49,29.54,1025650.0,23.6763,23.7004,23.6523,23.6924,1025650.0
2015-08-11 11:30:00,29.54,29.56,29.49,29.5,584296.0,23.6924,23.7084,23.6523,23.6603,584296.0
2015-08-11 11:40:00,29.5,29.5,29.36,29.38,522310.0,23.6603,23.6603,23.548,23.564,522310.0
2015-08-11 11:50:00,29.38,29.38,29.33,29.37,506608.0,23.564,23.564,23.5239,23.556,506608.0
2015-08-11 12:00:00,29.37,29.43,29.36,29.4,712108.0,23.556,23.6041,23.548,23.5801,712108.0
2015-08-11 12:10:00,29.4,29.48,29.36,29.48,904198.0,23.5801,23.6442,23.548,23.6442,904198.0
2015-08-11 12:20:00,29.48,29.5,29.39,29.5,770210.0,23.6442,23.6603,23.572,23.6603,770210.0
2015-08-11 12:30:00,29.5,29.5,29.43,29.46,572354.0,23.6603,23.6603,23.6041,23.6282,572354.0
2015-08-11 12:40:00,29.46,29.49,29.43,29.46,380546.0,23.6282,23.6523,23.6041,23.6282,380546.0
2015-08-11 12:50:00,29.45,29.46,29.38,29.39,457804.0,23.6202,23.6282,23.564,23.572,457804.0
2015-08-11 13:00:00,29.38,29.41,29.34,29.38,403650.0,23.564,23.5881,23.5319,23.564,403650.0
2015-08-11 13:10:00,29.39,29.39,29.31,29.32,454472.0,23.572,23.572,23.5079,23.5159,454472.0
2015-08-11 13:20:00,29.32,29.33,29.28,29.31,357294.0,23.5159,23.5239,23.4838,23.5079,357294.0
2015-08-11 13:30:00,29.3,29.32,29.26,29.29,1119772.0,23.4999,23.5159,23.4678,23.4918,1119772.0
2015-08-11 13:40:00,29.29,29.3,29.22,29.23,526972.0,23.4918,23.4999,23.4357,23.4437,526972.0
2015-08-11 13:50:00,29.23,29.27,29.22,29.24,398022.0,23.4437,23.4758,23.4357,23.4517,398022.0
2015-08-11 14:00:00,29.24,29.3,29.22,29.29,333232.0,23.4517,23.4999,23.4357,23.4918,333232.0
2015-08-11 14:10:00,29.29,29.3,29.22,29.23,371682.0,23.4918,23.4999,23.4357,23.4437,371682.0
2015-08-11 14:20:00,29.23,29.31,29.22,29.31,556520.0,23.4437,23.5079,23.4357,23.5079,556520.0
2015-08-11 14:30:00,29.3,29.34,29.26,29.34,990162.0,23.4999,23.5319,23.4678,23.5319,990162.0
2015-08-11 14:40:00,29.34,29.35,29.3,29.31,1151544.0,23.5319,23.54,23.4999,23.5079,1151544.0
2015-08-11 14:50:00,29.31,29.36,29.29,29.35,648308.0,23.5079,23.548,23.4918,23.54,648308.0
2015-08-11 15:00:00,29.34,29.4,29.32,29.38,1179582.0,23.5319,23.5801,23.5159,23.564,1179582.0
2015-08-11 15:10:00,29.39,29.41,29.34,29.37,759194.0,23.572,23.5881,23.5319,23.556,759194.0
2015-08-11 15:20:00,29.36,29.38,29.34,29.38,583166.0,23.548,23.564,23.5319,23.564,583166.0
2015-08-11 15:30:00,29.38,29.43,29.34,29.43,1005662.0,23.564,23.6041,23.5319,23.6041,1005662.0
2015-08-11 15:40:00,29.42,29.43,29.36,29.37,863054.0,23.5961,23.6041,23.548,23.556,863054.0
2015-08-11 15:50:00,29.36,29.43,29.34,29.41,2487218.0,23.548,23.6041,23.5319,23.5881,2487218.0
2015-08-12 09:30:00,29.3,29.33,29.09,29.32,1062490.0,23.4999,23.5239,23.3314,23.5159,1062490.0
2015-08-12 09:40:00,29.32,29.35,29.25,29.25,562020.0,23.5159,23.54,23.4598,23.4598,562020.0
2015-08-12 09:50:00,29.25,29.34,29.23,29.24,471852.0,23.4598,23.5319,23.4437,23.4517,471852.0
2015-08-12 10:00:00,29.24,29.28,29.21,29.26,618222.0,23.4517,23.4838,23.4277,23.4678,618222.0
2015-08-12 10:10:00,29.26,29.29,29.25,29.29,532828.0,23.4678,23.4918,23.4598,23.4918,532828.0
2015-08-12 10:20:00,29.29,29.29,29.15,29.24,953156.0,23.4918,23.4918,23.3796,23.4517,953156.0
2015-08-12 10:30:00,29.23,29.28,29.2,29.28,691602.0,23.4437,23.4838,23.4197,23.4838,691602.0
2015-08-12 10:40:00,29.28,29.29,29.22,29.25,625450.0,23.4838,23.4918,23.4357,23.4598,625450.0
2015-08-12 10:50:00,29.25,29.31,29.23,29.3,752452.0,23.4598,23.5079,23.4437,23.4999,752452.0
2015-08-12 11:00:00,29.3,29.34,29.25,29.27,342188.0,23.4999,23.5319,23.4598,23.4758,342188.0
2015-08-12 11:10:00,29.27,29.31,29.25,29.25,715134.0,23.4758,23.5079,23.4598,23.4598,715134.0
2015-08-12 11:20:00,29.25,29.29,29.21,29.25,357364.0,23.4598,23.4918,23.4277,23.4598,357364.0
2015-08-12 11:30:00,29.25,29.25,29.11,29.13,300934.0,23.4598,23.4598,23.3475,23.3635,300934.0
2015-08-12 11:40:00,29.12,29.16,29.09,29.12,224504.0,23.3555,23.3876,23.3314,23.3555,224504.0
2015-08-12 11:50:00,29.12,29.15,29.11,29.14,426374.0,23.3555,23.3796,23.3475,23.3715,426374.0
2015-08-12 12:00:00,29.14,29.16,29.12,29.14,349788.0,23.3715,23.3876,23.3555,23.3715,349788.0
2015-08-12 12:10:00,29.13,29.19,29.13,29.18,369112.0,23.3635,23.4116,23.3635,23.4036,369112.0
2015-08-12 12:20:00,29.18,29.28,29.18,29.26,305118.0,23.4036,23.4838,23.4036,23.4678,305118.0
2015-08-12 12:30:00,29.25,29.38,29.22,29.36,453188.0,23.4598,23.564,23.4357,23.548,453188.0
2015-08-12 12:40:00,29.36,29.42,29.34,29.41,469386.0,23.548,23.5961,23.5319,23.5881,469386.0
2015-08-12 12:50:00,29.42,29.42,29.38,29.41,465488.0,23.5961,23.5961,23.564,23.5881,465488.0
2015-08-12 13:00:00,29.41,29.5,29.41,29.49,405400.0,23.5881,23.6603,23.5881,23.6523,405400.0
2015-08-12 13:10:00,29.48,29.5,29.44,29.47,283218.0,23.6442,23.6603,23.6122,23.6362,283218.0
2015-08-12 13:20:00,29.47,29.5,29.47,29.47,453530.0,23.6362,23.6603,23.6362,23.6362,453530.0
2015-08-12 13:30:00,29.47,29.48,29.42,29.46,498060.0,23.6362,23.6442,23.5961,23.6282,498060.0
2015-08-12 13:40:00,29.46,29.6,29.45,29.57,398338.0,23.6282,23.7405,23.6202,23.7164,398338.0
2015-08-12 13:50:00,29.57,29.65,29.57,29.63,544662.0,23.7164,23.7806,23.7164,23.7645,544662.0
2015-08-12 14:00:00,29.62,29.66,29.6,29.64,550398.0,23.7565,23.7886,23.7405,23.7726,550398.0
2015-08-12 14:10:00,29.64,29.68,29.63,29.64,425430.0,23.7726,23.8046,23.7645,23.7726,425430.0
2015-08-12 14:20:00,29.64,29.65,29.58,29.6,531032.0,23.7726,23.7806,23.7244,23.7405,531032.0
2015-08-12 14:30:00,29.61,29.7,29.57,29.69,567634.0,23.7485,23.8207,23.7164,23.8127,567634.0
2015-08-12 14:40:00,29.7,29.72,29.68,29.71,622132.0,23.8207,23.8367,23.8046,23.8287,622132.0
2015-08-12 14:50:00,29.71,29.73,29.67,29.72,825060.0,23.8287,23.8447,23.7966,23.8367,825060.0
2015-08-12 15:00:00,29.71,29.75,29.68,29.72,931382.0,23.8287,23.8608,23.8046,23.8367,931382.0
2015-08-12 15:10:00,29.72,29.75,29.69,29.7,1058188.0,23.8367,23.8608,23.8127,23.8207,1058188.0
2015-08-12 15:20:00,29.7,29.77,29.7,29.77,1052026.0,23.8207,23.8768,23.8207,23.8768,1052026.0
2015-08-12 15:30:00,29.77,29.81,29.72,29.74,1105200.0,23.8768,23.9089,23.8367,23.8528,1105200.0
2015-08-12 15:40:00,29.74,29.75,29.71,29.73,982610.0,23.8528,23.8608,23.8287,23.8447,982610.0
2015-08-12 15:50:00,29.73,29.75,29.68,29.71,1917352.0,23.8447,23.8608,23.8046,23.8287,1917352.0
2015-08-13 09:30:00,29.73,29.89,29.55,29.81,1272366.0,23.8447,23.9731,23.7004,23.9089,1272366.0
2015-08-13 09:40:00,29.81,29.88,29.71,29.73,860718.0,23.9089,23.965,23.8287,23.8447,860718.0
2015-08-13 09:50:00,29.73,29.89,29.7,29.8,629978.0,23.8447,23.9731,23.8207,23.9009,629978.0
2015-08-13 10:00:00,29.8,29.96,29.76,29.95,632792.0,23.9009,24.0292,23.8688,24.0212,632792.0
2015-08-13 10:10:00,29.96,29.97,29.77,29.79,1102094.0,24.0292,24.0372,23.8768,23.8929,1102094.0
2015-08-13 10:20:00,29.78,29.84,29.73,29.78,710928.0,23.8848,23.933,23.8447,23.8848,710928.0
2015-08-13 10:30:00,29.78,29.84,29.75,29.81,449602.0,23.8848,23.933,23.8608,23.9089,449602.0
2015-08-13 10:40:00,29.81,29.88,29.78,29.78,973054.0,23.9089,23.965,23.8848,23.8848,973054.0
2015-08-13 10:50:00,29.78,29.83,29.74,29.77,343476.0,23.8848,23.9249,23.8528,23.8768,343476.0
2015-08-13 11:00:00,29.77,29.81,29.75,29.77,448960.0,23.8768,23.9089,23.8608,23.8768,448960.0
2015-08-13 11:10:00,29.77,29.9,29.76,29.88,498172.0,23.8768,23.9811,23.8688,23.965,498172.0
2015-08-13 11:20:00,29.87,29.87,29.78,29.78,363754.0,23.957,23.957,23.8848,23.8848,363754.0
2015-08-13 11:30:00,29.79,29.86,29.77,29.82,592718.0,23.8929,23.949,23.8768,23.9169,592718.0
2015-08-13 11:40:00,29.82,29.89,29.8,29.88,1042464.0,23.9169,23.9731,23.9009,23.965,1042464.0
2015-08-13 11:50:00,29.88,29.9,29.79,29.79,670154.0,23.965,23.9811,23.8929,23.8929,670154.0
2015-08-13 12:00:00,29.79,29.89,29.79,29.84,883974.0,23.8929,23.9731,23.8929,23.933,883974.0
2015-08-13 12:10:00,29.84,29.85,29.78,29.82,309578.0,23.933,23.941,23.8848,23.9169,309578.0
2015-08-13 12:20:00,29.83,29.91,29.81,29.9,373172.0,23.9249,23.9891,23.9089,23.9811,373172.0
2015-08-13 12:30:00,29.89,29.95,29.89,29.92,633978.0,23.9731,24.0212,23.9731,23.9971,633978.0
2015-08-13 12:40:00,29.92,29.93,29.88,29.88,688310.0,23.9971,24.0052,23.965,23.965,688310.0
2015-08-13 12:50:00,29.88,29.93,29.87,29.9,429856.0,23.965,24.0052,23.957,23.9811,429856.0
2015-08-13 13:00:00,29.89,29.95,29.88,29.93,729550.0,23.9731,24.0212,23.965,24.0052,729550.0
2015-08-13 13:10:00,29.93,29.95,29.92,29.93,204686.0,24.0052,24.0212,23.9971,24.0052,204686.0
2015-08-13 13:20:00,29.92,29.98,29.92,29.97,207466.0,23.9971,24.0453,23.9971,24.0372,207466.0
2015-08-13 13:30:00,29.97,29.97,29.91,29.93,216814.0,24.0372,24.0372,23.9891,24.0052,216814.0
2015-08-13 13:40:00,29.93,29.93,29.89,29.9,213002.0,24.0052,24.0052,23.9731,23.9811,213002.0
2015-08-13 13:50:00,29.9,29.91,29.86,29.9,375792.0,23.9811,23.9891,23.949,23.9811,375792.0
2015-08-13 14:00:00,29.9,30.0,29.89,30.0,701002.0,23.9811,24.0613,23.9731,24.0613,701002.0
2015-08-13 14:10:00,30.0,30.02,29.98,29.99,501230.0,24.0613,24.0773,24.0453,24.0533,501230.0
2015-08-13 14:20:00,29.99,30.03,29.98,30.0,465780.0,24.0533,24.0854,24.0453,24.0613,465780.0
2015-08-13 14:30:00,30.0,30.02,30.0,30.0,398680.0,24.0613,24.0773,24.0613,24.0613,398680.0
2015-08-13 14:40:00,30.0,30.05,29.99,30.04,714748.0,24.0613,24.1014,24.0533,24.0934,714748.0
2015-08-13 14:50:00,30.05,30.09,30.05,30.09,619066.0,24.1014,24.1335,24.1014,24.1335,619066.0
2015-08-13 15:00:00,30.09,30.09,30.02,30.03,568360.0,24.1335,24.1335,24.0773,24.0854,568360.0
2015-08-13 15:10:00,30.03,30.05,30.0,30.0,988646.0,24.0854,24.1014,24.0613,24.0613,988646.0
2015-08-13 15:20:00,30.0,30.01,29.91,29.92,1276922.0,24.0613,24.0693,23.9891,23.9971,1276922.0
2015-08-13 15:30:00,29.92,29.93,29.83,29.88,638142.0,23.9971,24.0052,23.9249,23.965,638142.0
2015-08-13 15:40:00,29.88,29.89,29.84,29.88,732140.0,23.965,23.9731,23.933,23.965,732140.0
2015-08-13 15:50:00,29.88,29.88,29.82,29.83,1618422.0,23.965,23.965,23.9169,23.9249,1618422.0
2015-08-14 09:30:00,29.72,29.82,29.49,29.5,1010348.0,23.8367,23.9169,23.6523,23.6603,1010348.0
2015-08-14 09:40:00,29.5,29.64,29.5,29.57,819842.0,23.6603,23.7726,23.6603,23.7164,819842.0
2015-08-14 09:50:00,29.57,29.61,29.5,29.5,736904.0,23.7164,23.7485,23.6603,23.6603,736904.0
2015-08-14 10:00:00,29.5,29.53,29.39,29.42,813170.0,23.6603,23.6843,23.572,23.5961,813170.0
2015-08-14 10:10:00,29.43,29.49,29.42,29.46,394084.0,23.6041,23.6523,23.5961,23.6282,394084.0
2015-08-14 10:20:00,29.46,29.49,29.42,29.48,677040.0,23.6282,23.6523,23.5961,23.6442,677040.0
2015-08-14 10:30:00,29.47,29.55,29.47,29.54,723044.0,23.6362,23.7004,23.6362,23.6924,723044.0
2015-08-14 10:40:00,29.53,29.57,29.43,29.43,722404.0,23.6843,23.7164,23.6041,23.6041,722404.0
2015-08-14 10:50:00,29.43,29.54,29.43,29.49,693358.0,23.6041,23.6924,23.6041,23.6523,693358.0
2015-08-14 11:00:00,29.49,29.49,29.34,29.38,830548.0,23.6523,23.6523,23.5319,23.564,830548.0
2015-08-14 11:10:00,29.38,29.43,29.37,29.38,751188.0,23.564,23.6041,23.556,23.564,751188.0
2015-08-14 11:20:00,29.38,29.42,29.36,29.38,468674.0,23.564,23.5961,23.548,23.564,468674.0
2015-08-14 11:30:00,29.38,29.38,29.32,29.35,691816.0,23.564,23.564,23.5159,23.54,691816.0
2015-08-14 11:40:00,29.35,29.46,29.35,29.41,465138.0,23.54,23.6282,23.54,23.5881,465138.0
2015-08-14 11:50:00,29.41,29.41,29.36,29.36,378402.0,23.5881,23.5881,23.548,23.548,378402.0
2015-08-14 12:00:00,29.36,29.36,29.29,29.3,272046.0,23.548,23.548,23.4918,23.4999,272046.0
2015-08-14 12:10:00,29.3,29.32,29.26,29.29,605128.0,23.4999,23.5159,23.4678,23.4918,605128.0
2015-08-14 12:20:00,29.29,29.3,29.24,29.25,584018.0,23.4918,23.4999,23.4517,23.4598,584018.0
2015-08-14 12:30:00,29.25,29.33,29.23,29.31,649894.0,23.4598,23.5239,23.4437,23.5079,649894.0
2015-08-14 12:40:00,29.31,29.41,29.3,29.36,645686.0,23.5079,23.5881,23.4999,23.548,645686.0
2015-08-14 12:50:00,29.36,29.36,29.34,29.36,436620.0,23.548,23.548,23.5319,23.548,436620.0
2015-08-14 13:00:00,29.36,29.43,29.35,29.42,664978.0,23.548,23.6041,23.54,23.5961,664978.0
2015-08-14 13:10:00,29.42,29.49,29.41,29.47,558150.0,23.5961,23.6523,23.5881,23.6362,558150.0
2015-08-14 13:20:00,29.47,29.49,29.44,29.45,303278.0,23.6362,23.6523,23.6122,23.6202,303278.0
2015-08-14 13:30:00,29.45,29.49,29.45,29.46,472200.0,23.6202,23.6523,23.6202,23.6282,472200.0
2015-08-14 13:40:00,29.46,29.46,29.41,29.41,474974.0,23.6282,23.6282,23.5881,23.5881,474974.0
2015-08-14 13:50:00,29.41,29.44,29.38,29.43,427478.0,23.5881,23.6122,23.564,23.6041,427478.0
2015-08-14 14:00:00,29.43,29.47,29.42,29.42,331706.0,23.6041,23.6362,23.5961,23.5961,331706.0
2015-08-14 14:10:00,29.42,29.48,29.42,29.43,272850.0,23.5961,23.6442,23.5961,23.6041,272850.0
2015-08-14 14:20:00,29.43,29.45,29.41,29.41,402606.0,23.6041,23.6202,23.5881,23.5881,402606.0
2015-08-14 14:30:00,29.41,29.42,29.37,29.42,438990.0,23.5881,23.5961,23.556,23.5961,438990.0
2015-08-14 14:40:00,29.41,29.42,29.35,29.36,351526.0,23.5881,23.5961,23.54,23.548,351526.0
2015-08-14 14:50:00,29.36,29.38,29.32,29.36,417686.0,23.548,23.564,23.5159,23.548,417686.0
2015-08-14 15:00:00,29.36,29.44,29.36,29.43,426448.0,23.548,23.6122,23.548,23.6041,426448.0
2015-08-14 15:10:00,29.43,29.43,29.4,29.42,429782.0,23.6041,23.6041,23.5801,23.5961,429782.0
2015-08-14 15:20:00,29.41,29.47,29.41,29.42,609958.0,23.5881,23.6362,23.5881,23.5961,609958.0
2015-08-14 15:30:00,29.42,29.46,29.4,29.45,752886.0,23.5961,23.6282,23.5801,23.6202,752886.0
2015-08-14 15:40:00,29.45,29.48,29.43,29.46,581774.0,23.6202,23.6442,23.6041,23.6282,581774.0
2015-08-14 15:50:00,29.46,29.48,29.43,29.45,1250744.0,23.6282,23.6442,23.6041,23.6202,1250744.0
2015-08-17 09:30:00,29.38,29.6,29.35,29.59,851828.0,23.564,23.7405,23.54,23.7325,851828.0
2015-08-17 09:40:00,29.58,29.6,29.49,29.6,601768.0,23.7244,23.7405,23.6523,23.7405,601768.0
2015-08-17 09:50:00,29.59,29.79,29.56,29.71,579856.0,23.7325,23.8929,23.7084,23.8287,579856.0
2015-08-17 10:00:00,29.7,29.73,29.62,29.69,574888.0,23.8207,23.8447,23.7565,23.8127,574888.0
2015-08-17 10:10:00,29.7,29.81,29.65,29.79,563776.0,23.8207,23.9089,23.7806,23.8929,563776.0
2015-08-17 10:20:00,29.79,29.8,29.71,29.73,451228.0,23.8929,23.9009,23.8287,23.8447,451228.0
2015-08-17 10:30:00,29.73,29.73,29.69,29.7,448180.0,23.8447,23.8447,23.8127,23.8207,448180.0
2015-08-17 10:40:00,29.69,29.75,29.66,29.7,620658.0,23.8127,23.8608,23.7886,23.8207,620658.0
2015-08-17 10:50:00,29.7,29.77,29.68,29.75,357722.0,23.8207,23.8768,23.8046,23.8608,357722.0
2015-08-17 11:00:00,29.74,29.82,29.74,29.82,291778.0,23.8528,23.9169,23.8528,23.9169,291778.0
2015-08-17 11:10:00,29.81,29.83,29.79,29.82,301262.0,23.9089,23.9249,23.8929,23.9169,301262.0
2015-08-17 11:20:00,29.83,29.85,29.8,29.82,385500.0,23.9249,23.941,23.9009,23.9169,385500.0
2015-08-17 11:30:00,29.82,29.82,29.78,29.79,274222.0,23.9169,23.9169,23.8848,23.8929,274222.0
2015-08-17 11:40:00,29.8,29.92,29.78,29.92,519732.0,23.9009,23.9971,23.8848,23.9971,519732.0
2015-08-17 11:50:00,29.91,29.92,29.85,29.9,295152.0,23.9891,23.9971,23.941,23.9811,295152.0
2015-08-17 12:00:00,29.9,29.93,29.85,29.86,272006.0,23.9811,24.0052,23.941,23.949,272006.0
2015-08-17 12:10:00,29.85,29.9,29.84,29.85,283544.0,23.941,23.9811,23.933,23.941,283544.0
2015-08-17 12:20:00,29.85,29.93,29.84,29.9,534536.0,23.941,24.0052,23.933,23.9811,534536.0
2015-08-17 12:30:00,29.9,29.95,29.88,29.94,631784.0,23.9811,24.0212,23.965,24.0132,631784.0
2015-08-17 12:40:00,29.94,29.98,29.93,29.97,307092.0,24.0132,24.0453,24.0052,24.0372,307092.0
2015-08-17 12:50:00,29.97,29.98,29.92,29.98,301476.0,24.0372,24.0453,23.9971,24.0453,301476.0
2015-08-17 13:00:00,29.98,29.99,29.96,29.97,270058.0,24.0453,24.0533,24.0292,24.0372,270058.0
2015-08-17 13:10:00,29.97,30.0,29.96,29.98,563772.0,24.0372,24.0613,24.0292,24.0453,563772.0
2015-08-17 13:20:00,29.98,30.02,29.97,30.02,642082.0,24.0453,24.0773,24.0372,24.0773,642082.0
2015-08-17 13:30:00,30.02,30.03,29.98,30.03,387784.0,24.0773,24.0854,24.0453,24.0854,387784.0
2015-08-17 13:40:00,30.04,30.07,30.04,30.07,374378.0,24.0934,24.1174,24.0934,24.1174,374378.0
2015-08-17 13:50:00,30.07,30.11,30.06,30.08,668494.0,24.1174,24.1495,24.1094,24.1255,668494.0
2015-08-17 14:00:00,30.08,30.15,30.07,30.08,503574.0,24.1255,24.1816,24.1174,24.1255,503574.0
2015-08-17 14:10:00,30.08,30.1,30.02,30.03,533404.0,24.1255,24.1415,24.0773,24.0854,533404.0
2015-08-17 14:20:00,30.03,30.06,30.02,30.06,333844.0,24.0854,24.1094,24.0773,24.1094,333844.0
2015-08-17 14:30:00,30.06,30.13,30.05,30.13,764186.0,24.1094,24.1656,24.1014,24.1656,764186.0
2015-08-17 14:40:00,30.13,30.17,30.13,30.14,641098.0,24.1656,24.1976,24.1656,24.1736,641098.0
2015-08-17 14:50:00,30.15,30.17,30.11,30.13,1135932.0,24.1816,24.1976,24.1495,24.1656,1135932.0
2015-08-17 15:00:00,30.13,30.17,30.11,30.16,1085574.0,24.1656,24.1976,24.1495,24.1896,1085574.0
2015-08-17 15:10:00,30.16,30.18,30.11,30.13,1033662.0,24.1896,24.2057,24.1495,24.1656,1033662.0
2015-08-17 15:20:00,30.13,30.18,30.11,30.18,880518.0,24.1656,24.2057,24.1495,24.2057,880518.0
2015-08-17 15:30:00,30.18,30.23,30.16,30.19,1188544.0,24.2057,24.2458,24.1896,24.2137,1188544.0
2015-08-17 15:40:00,30.19,30.24,30.17,30.2,1111890.0,24.2137,24.2538,24.1976,24.2217,1111890.0
2015-08-17 15:50:00,30.2,30.25,30.19,30.21,1919368.0,24.2217,24.2618,24.2137,24.2297,1919368.0
2015-08-18 09:30:00,30.25,30.35,30.1,30.18,683660.0,24.2618,24.342,24.1415,24.2057,683660.0
2015-08-18 09:40:00,30.18,30.24,30.08,30.2,817484.0,24.2057,24.2538,24.1255,24.2217,817484.0
2015-08-18 09:50:00,30.2,30.22,30.16,30.22,1010196.0,24.2217,24.2377,24.1896,24.2377,1010196.0
2015-08-18 10:00:00,30.22,30.22,30.13,30.18,818038.0,24.2377,24.2377,24.1656,24.2057,818038.0
2015-08-18 10:10:00,30.18,30.18,30.13,30.14,461790.0,24.2057,24.2057,24.1656,24.1736,461790.0
2015-08-18 10:20:00,30.15,30.18,30.05,30.05,349786.0,24.1816,24.2057,24.1014,24.1014,349786.0
2015-08-18 10:30:00,30.05,30.09,30.02,30.03,366954.0,24.1014,24.1335,24.0773,24.0854,366954.0
2015-08-18 10:40:00,30.03,30.08,30.02,30.05,430514.0,24.0854,24.1255,24.0773,24.1014,430514.0
2015-08-18 10:50:00,30.05,30.08,30.0,30.08,438072.0,24.1014,24.1255,24.0613,24.1255,438072.0
2015-08-18 11:00:00,30.08,30.08,30.03,30.08,347958.0,24.1255,24.1255,24.0854,24.1255,347958.0
2015-08-18 11:10:00,30.08,30.08,30.02,30.03,264566.0,24.1255,24.1255,24.0773,24.0854,264566.0
2015-08-18 11:20:00,30.02,30.03,29.97,29.98,209962.0,24.0773,24.0854,24.0372,24.0453,209962.0
2015-08-18 11:30:00,29.97,29.97,29.93,29.95,220994.0,24.0372,24.0372,24.0052,24.0212,220994.0
2015-08-18 11:40:00,29.94,29.96,29.92,29.93,208970.0,24.0132,24.0292,23.9971,24.0052,208970.0
2015-08-18 11:50:00,29.93,29.93,29.89,29.9,387684.0,24.0052,24.0052,23.9731,23.9811,387684.0
2015-08-18 12:00:00,29.9,29.93,29.89,29.92,269314.0,23.9811,24.0052,23.9731,23.9971,269314.0
2015-08-18 12:10:00,29.92,29.93,29.9,29.9,300406.0,23.9971,24.0052,23.9811,23.9811,300406.0
2015-08-18 12:20:00,29.9,29.91,29.87,29.88,404470.0,23.9811,23.9891,23.957,23.965,404470.0
2015-08-18 12:30:00,29.88,29.93,29.86,29.91,628888.0,23.965,24.0052,23.949,23.9891,628888.0
2015-08-18 12:40:00,29.91,29.91,29.88,29.89,365552.0,23.9891,23.9891,23.965,23.9731,365552.0
2015-08-18 12:50:00,29.9,29.91,29.87,29.88,314234.0,23.9811,23.9891,23.957,23.965,314234.0
2015-08-18 13:00:00,29.88,29.88,29.84,29.87,306878.0,23.965,23.965,23.933,23.957,306878.0
2015-08-18 13:10:00,29.86,29.91,29.86,29.9,139820.0,23.949,23.9891,23.949,23.9811,139820.0
2015-08-18 13:20:00,29.91,29.95,29.9,29.94,156002.0,23.9891,24.0212,23.9811,24.0132,156002.0
2015-08-18 13:30:00,29.95,29.96,29.92,29.96,276034.0,24.0212,24.0292,23.9971,24.0292,276034.0
2015-08-18 13:40:00,29.96,29.96,29.87,29.88,712502.0,24.0292,24.0292,23.957,23.965,712502.0
2015-08-18 13:50:00,29.88,29.92,29.86,29.9,489706.0,23.965,23.9971,23.949,23.9811,489706.0
2015-08-18 14:00:00,29.9,29.93,29.89,29.93,424338.0,23.9811,24.0052,23.9731,24.0052,424338.0
2015-08-18 14:10:00,29.93,30.0,29.93,29.98,269548.0,24.0052,24.0613,24.0052,24.0453,269548.0
2015-08-18 14:20:00,29.98,29.98,29.92,29.92,386818.0,24.0453,24.0453,23.9971,23.9971,386818.0
2015-08-18 14:30:00,29.92,29.92,29.89,29.9,1033308.0,23.9971,23.9971,23.9731,23.9811,1033308.0
2015-08-18 14:40:00,29.9,29.9,29.85,29.86,336588.0,23.9811,23.9811,23.941,23.949,336588.0
2015-08-18 14:50:00,29.86,29.88,29.84,29.87,562942.0,23.949,23.965,23.933,23.957,562942.0
2015-08-18 15:00:00,29.87,29.9,29.84,29.85,540116.0,23.957,23.9811,23.933,23.941,540116.0
2015-08-18 15:10:00,29.85,29.86,29.85,29.86,506184.0,23.941,23.949,23.941,23.949,506184.0
2015-08-18 15:20:00,29.86,29.88,29.84,29.86,765984.0,23.949,23.965,23.933,23.949,765984.0
2015-08-18 15:30:00,29.86,29.86,29.83,29.85,828580.0,23.949,23.949,23.9249,23.941,828580.0
2015-08-18 15:40:00,29.84,29.91,29.82,29.88,921086.0,23.933,23.9891,23.9169,23.965,921086.0
2015-08-18 15:50:00,29.86,29.88,29.85,29.85,1291920.0,23.949,23.965,23.941,23.941,1291920.0
2015-08-19 09:30:00,29.93,30.16,29.93,30.11,2385424.0,24.0052,24.1896,24.0052,24.1495,2385424.0
2015-08-19 09:40:00,30.11,30.22,30.05,30.1,1830154.0,24.1495,24.2377,24.1014,24.1415,1830154.0
2015-08-19 09:50:00,30.1,30.16,30.07,30.1,2053272.0,24.1415,24.1896,24.1174,24.1415,2053272.0
2015-08-19 10:00:00,30.1,30.26,30.09,30.24,1240834.0,24.1415,24.2698,24.1335,24.2538,1240834.0
2015-08-19 10:10:00,30.24,30.29,30.22,30.28,703970.0,24.2538,24.2939,24.2377,24.2859,703970.0
2015-08-19 10:20:00,30.28,30.36,30.25,30.29,621592.0,24.2859,24.35,24.2618,24.2939,621592.0
2015-08-19 10:30:00,30.29,30.31,30.26,30.27,993924.0,24.2939,24.3099,24.2698,24.2778,993924.0
2015-08-19 10:40:00,30.27,30.28,30.2,30.23,1052118.0,24.2778,24.2859,24.2217,24.2458,1052118.0
2015-08-19 10:50:00,30.24,30.24,30.12,30.15,855638.0,24.2538,24.2538,24.1575,24.1816,855638.0
2015-08-19 11:00:00,30.16,30.22,30.13,30.14,623510.0,24.1896,24.2377,24.1656,24.1736,623510.0
2015-08-19 11:10:00,30.13,30.16,30.09,30.1,636796.0,24.1656,24.1896,24.1335,24.1415,636796.0
2015-08-19 11:20:00,30.09,30.11,30.08,30.11,612140.0,24.1335,24.1495,24.1255,24.1495,612140.0
2015-08-19 11:30:00,30.11,30.15,30.1,30.14,519512.0,24.1495,24.1816,24.1415,24.1736,519512.0
2015-08-19 11:40:00,30.14,30.15,30.03,30.04,817292.0,24.1736,24.1816,24.0854,24.0934,817292.0
2015-08-19 11:50:00,30.04,30.08,30.0,30.04,640144.0,24.0934,24.1255,24.0613,24.0934,640144.0
2015-08-19 12:00:00,30.04,30.08,30.02,30.05,334494.0,24.0934,24.1255,24.0773,24.1014,334494.0
2015-08-19 12:10:00,30.05,30.09,30.05,30.06,414026.0,24.1014,24.1335,24.1014,24.1094,414026.0
2015-08-19 12:20:00,30.06,30.09,30.04,30.07,244200.0,24.1094,24.1335,24.0934,24.1174,244200.0
2015-08-19 12:30:00,30.07,30.1,30.03,30.05,392084.0,24.1174,24.1415,24.0854,24.1014,392084.0
2015-08-19 12:40:00,30.05,30.08,30.01,30.01,373234.0,24.1014,24.1255,24.0693,24.0693,373234.0
2015-08-19 12:50:00,30.01,30.03,29.98,29.98,192540.0,24.0693,24.0854,24.0453,24.0453,192540.0
2015-08-19 13:00:00,29.98,30.0,29.93,29.95,344580.0,24.0453,24.0613,24.0052,24.0212,344580.0
2015-08-19 13:10:00,29.95,30.03,29.94,30.0,511968.0,24.0212,24.0854,24.0132,24.0613,511968.0
2015-08-19 13:20:00,30.0,30.06,29.99,29.99,387770.0,24.0613,24.1094,24.0533,24.0533,387770.0
2015-08-19 13:30:00,29.99,30.02,29.97,30.0,401362.0,24.0533,24.0773,24.0372,24.0613,401362.0
2015-08-19 13:40:00,30.0,30.16,29.99,30.11,704890.0,24.0613,24.1896,24.0533,24.1495,704890.0
2015-08-19 13:50:00,30.11,30.14,30.02,30.02,535368.0,24.1495,24.1736,24.0773,24.0773,535368.0
2015-08-19 14:00:00,30.03,30.18,30.01,30.17,666928.0,24.0854,24.2057,24.0693,24.1976,666928.0
2015-08-19 14:10:00,30.16,30.25,30.16,30.21,727544.0,24.1896,24.2618,24.1896,24.2297,727544.0
2015-08-19 14:20:00,30.21,30.22,30.14,30.16,447312.0,24.2297,24.2377,24.1736,24.1896,447312.0
2015-08-19 14:30:00,30.16,30.18,30.12,30.16,567608.0,24.1896,24.2057,24.1575,24.1896,567608.0
2015-08-19 14:40:00,30.16,30.16,30.08,30.09,420646.0,24.1896,24.1896,24.1255,24.1335,420646.0
2015-08-19 14:50:00,30.09,30.1,29.97,29.97,509120.0,24.1335,24.1415,24.0372,24.0372,509120.0
2015-08-19 15:00:00,29.97,30.02,29.93,30.02,552136.0,24.0372,24.0773,24.0052,24.0773,552136.0
2015-08-19 15:10:00,30.01,30.02,29.97,30.0,567264.0,24.0693,24.0773,24.0372,24.0613,567264.0
2015-08-19 15:20:00,30.0,30.06,29.98,29.99,475550.0,24.0613,24.1094,24.0453,24.0533,475550.0
2015-08-19 15:30:00,29.99,30.07,29.98,30.01,612784.0,24.0533,24.1174,24.0453,24.0693,612784.0
2015-08-19 15:40:00,30.01,30.07,30.0,30.04,795972.0,24.0693,24.1174,24.0613,24.0934,795972.0
2015-08-19 15:50:00,30.04,30.04,29.96,29.96,1758808.0,24.0934,24.0934,24.0292,24.0292,1758808.0
2015-08-20 09:30:00,29.54,29.63,29.4,29.6,1315726.0,23.6924,23.7645,23.5801,23.7405,1315726.0
2015-08-20 09:40:00,29.61,29.68,29.49,29.56,1144006.0,23.7485,23.8046,23.6523,23.7084,1144006.0
2015-08-20 09:50:00,29.55,29.55,29.36,29.38,632964.0,23.7004,23.7004,23.548,23.564,632964.0
2015-08-20 10:00:00,29.39,29.46,29.29,29.43,1364576.0,23.572,23.6282,23.4918,23.6041,1364576.0
2015-08-20 10:10:00,29.43,29.48,29.31,29.33,1074834.0,23.6041,23.6442,23.5079,23.5239,1074834.0
2015-08-20 10:20:00,29.33,29.34,29.21,29.27,1064668.0,23.5239,23.5319,23.4277,23.4758,1064668.0
2015-08-20 10:30:00,29.27,29.35,29.25,29.34,606378.0,23.4758,23.54,23.4598,23.5319,606378.0
2015-08-20 10:40:00,29.34,29.36,29.28,29.34,498568.0,23.5319,23.548,23.4838,23.5319,498568.0
2015-08-20 10:50:00,29.34,29.36,29.31,29.33,514828.0,23.5319,23.548,23.5079,23.5239,514828.0
2015-08-20 11:00:00,29.34,29.38,29.24,29.24,531018.0,23.5319,23.564,23.4517,23.4517,531018.0
2015-08-20 11:10:00,29.24,29.25,29.2,29.21,791672.0,23.4517,23.4598,23.4197,23.4277,791672.0
2015-08-20 11:20:00,29.21,29.33,29.2,29.31,686018.0,23.4277,23.5239,23.4197,23.5079,686018.0
2015-08-20 11:30:00,29.31,29.31,29.2,29.21,896934.0,23.5079,23.5079,23.4197,23.4277,896934.0
2015-08-20 11:40:00,29.21,29.24,29.2,29.23,896754.0,23.4277,23.4517,23.4197,23.4437,896754.0
2015-08-20 11:50:00,29.23,29.24,29.17,29.22,630518.0,23.4437,23.4517,23.3956,23.4357,630518.0
2015-08-20 12:00:00,29.22,29.23,29.15,29.17,997678.0,23.4357,23.4437,23.3796,23.3956,997678.0
2015-08-20 12:10:00,29.17,29.17,29.08,29.11,527224.0,23.3956,23.3956,23.3234,23.3475,527224.0
2015-08-20 12:20:00,29.11,29.14,29.09,29.13,796946.0,23.3475,23.3715,23.3314,23.3635,796946.0
2015-08-20 12:30:00,29.13,29.17,29.11,29.16,679066.0,23.3635,23.3956,23.3475,23.3876,679066.0
2015-08-20 12:40:00,29.16,29.17,29.11,29.13,400744.0,23.3876,23.3956,23.3475,23.3635,400744.0
2015-08-20 12:50:00,29.13,29.13,29.03,29.08,382962.0,23.3635,23.3635,23.2833,23.3234,382962.0
2015-08-20 13:00:00,29.08,29.11,29.05,29.1,393964.0,23.3234,23.3475,23.2994,23.3395,393964.0
2015-08-20 13:10:00,29.1,29.16,29.06,29.16,804588.0,23.3395,23.3876,23.3074,23.3876,804588.0
2015-08-20 13:20:00,29.15,29.2,29.12,29.2,556726.0,23.3796,23.4197,23.3555,23.4197,556726.0
2015-08-20 13:30:00,29.2,29.23,29.16,29.2,479046.0,23.4197,23.4437,23.3876,23.4197,479046.0
2015-08-20 13:40:00,29.19,29.25,29.16,29.25,821738.0,23.4116,23.4598,23.3876,23.4598,821738.0
2015-08-20 13:50:00,29.25,29.3,29.23,29.24,663472.0,23.4598,23.4999,23.4437,23.4517,663472.0
2015-08-20 14:00:00,29.24,29.25,29.15,29.16,438450.0,23.4517,23.4598,23.3796,23.3876,438450.0
2015-08-20 14:10:00,29.16,29.18,29.11,29.18,452966.0,23.3876,23.4036,23.3475,23.4036,452966.0
2015-08-20 14:20:00,29.18,29.24,29.17,29.18,586640.0,23.4036,23.4517,23.3956,23.4036,586640.0
2015-08-20 14:30:00,29.18,29.23,29.16,29.21,785504.0,23.4036,23.4437,23.3876,23.4277,785504.0
2015-08-20 14:40:00,29.21,29.25,29.21,29.24,712094.0,23.4277,23.4598,23.4277,23.4517,712094.0
2015-08-20 14:50:00,29.24,29.3,29.18,29.2,1410306.0,23.4517,23.4999,23.4036,23.4197,1410306.0
2015-08-20 15:00:00,29.21,29.24,29.19,29.24,1285560.0,23.4277,23.4517,23.4116,23.4517,1285560.0
2015-08-20 15:10:00,29.24,29.25,29.22,29.22,1013574.0,23.4517,23.4598,23.4357,23.4357,1013574.0
2015-08-20 15:20:00,29.22,29.27,29.22,29.27,854044.0,23.4357,23.4758,23.4357,23.4758,854044.0
2015-08-20 15:30:00,29.27,29.33,29.26,29.29,950186.0,23.4758,23.5239,23.4678,23.4918,950186.0
2015-08-20 15:40:00,29.29,29.36,29.23,29.24,1475300.0,23.4918,23.548,23.4437,23.4517,1475300.0
2015-08-20 15:50:00,29.24,29.24,29.15,29.19,3204706.0,23.4517,23.4517,23.3796,23.4116,3204706.0
2015-08-21 09:30:00,28.92,29.04,28.78,28.89,3031020.0,23.1951,23.2913,23.0828,23.171,3031020.0
2015-08-21 09:40:00,28.89,28.89,28.61,28.78,1029170.0,23.171,23.171,22.9465,23.0828,1029170.0
2015-08-21 09:50:00,28.78,29.03,28.77,29.02,823378.0,23.0828,23.2833,23.0748,23.2753,823378.0
2015-08-21 10:00:00,29.01,29.01,28.95,28.96,1018536.0,23.2673,23.2673,23.2191,23.2272,1018536.0
2015-08-21 10:10:00,28.96,28.98,28.89,28.97,914840.0,23.2272,23.2432,23.171,23.2352,914840.0
2015-08-21 10:20:00,28.96,28.98,28.9,28.95,592714.0,23.2272,23.2432,23.179,23.2191,592714.0
2015-08-21 10:30:00,28.95,28.97,28.79,28.85,611586.0,23.2191,23.2352,23.0908,23.1389,611586.0
2015-08-21 10:40:00,28.84,28.88,28.77,28.81,1054158.0,23.1309,23.163,23.0748,23.1069,1054158.0
2015-08-21 10:50:00,28.81,28.88,28.8,28.88,1096336.0,23.1069,23.163,23.0988,23.163,1096336.0
2015-08-21 11:00:00,28.88,28.91,28.85,28.86,777674.0,23.163,23.1871,23.1389,23.147,777674.0
2015-08-21 11:10:00,28.86,28.86,28.68,28.7,1010142.0,23.147,23.147,23.0026,23.0186,1010142.0
2015-08-21 11:20:00,28.7,28.7,28.61,28.64,1102816.0,23.0186,23.0186,22.9465,22.9705,1102816.0
2015-08-21 11:30:00,28.64,28.68,28.49,28.5,1081422.0,22.9705,23.0026,22.8502,22.8582,1081422.0
2015-08-21 11:40:00,28.51,28.65,28.49,28.65,550832.0,22.8663,22.9785,22.8502,22.9785,550832.0
2015-08-21 11:50:00,28.65,28.7,28.62,28.67,566812.0,22.9785,23.0186,22.9545,22.9946,566812.0
2015-08-21 12:00:00,28.67,28.77,28.66,28.75,771014.0,22.9946,23.0748,22.9866,23.0587,771014.0
2015-08-21 12:10:00,28.75,28.8,28.69,28.77,896754.0,23.0587,23.0988,23.0106,23.0748,896754.0
2015-08-21 12:20:00,28.77,28.77,28.68,28.75,667088.0,23.0748,23.0748,23.0026,23.0587,667088.0
2015-08-21 12:30:00,28.75,28.79,28.73,28.75,498616.0,23.0587,23.0908,23.0427,23.0587,498616.0
2015-08-21 12:40:00,28.75,28.78,28.71,28.76,913574.0,23.0587,23.0828,23.0267,23.0668,913574.0
2015-08-21 12:50:00,28.76,28.76,28.71,28.71,741530.0,23.0668,23.0668,23.0267,23.0267,741530.0
2015-08-21 13:00:00,28.72,28.75,28.71,28.71,880422.0,23.0347,23.0587,23.0267,23.0267,880422.0
2015-08-21 13:10:00,28.71,28.77,28.7,28.75,525024.0,23.0267,23.0748,23.0186,23.0587,525024.0
2015-08-21 13:20:00,28.75,28.86,28.74,28.85,405570.0,23.0587,23.147,23.0507,23.1389,405570.0
2015-08-21 13:30:00,28.85,28.86,28.77,28.84,513056.0,23.1389,23.147,23.0748,23.1309,513056.0
2015-08-21 13:40:00,28.83,28.86,28.8,28.81,590040.0,23.1229,23.147,23.0988,23.1069,590040.0
2015-08-21 13:50:00,28.81,28.83,28.76,28.8,824632.0,23.1069,23.1229,23.0668,23.0988,824632.0
2015-08-21 14:00:00,28.81,28.86,28.8,28.84,680208.0,23.1069,23.147,23.0988,23.1309,680208.0
2015-08-21 14:10:00,28.84,28.86,28.77,28.79,548596.0,23.1309,23.147,23.0748,23.0908,548596.0
2015-08-21 14:20:00,28.79,28.81,28.72,28.75,586140.0,23.0908,23.1069,23.0347,23.0587,586140.0
2015-08-21 14:30:00,28.76,28.8,28.73,28.77,803754.0,23.0668,23.0988,23.0427,23.0748,803754.0
2015-08-21 14:40:00,28.77,28.77,28.67,28.67,714984.0,23.0748,23.0748,22.9946,22.9946,714984.0
2015-08-21 14:50:00,28.67,28.71,28.61,28.66,688042.0,22.9946,23.0267,22.9465,22.9866,688042.0
2015-08-21 15:00:00,28.66,28.68,28.61,28.61,592974.0,22.9866,23.0026,22.9465,22.9465,592974.0
2015-08-21 15:10:00,28.61,28.61,28.44,28.55,1198546.0,22.9465,22.9465,22.8101,22.8983,1198546.0
2015-08-21 15:20:00,28.55,28.59,28.47,28.51,1048452.0,22.8983,22.9304,22.8342,22.8663,1048452.0
2015-08-21 15:30:00,28.52,28.52,28.3,28.36,1740004.0,22.8743,22.8743,22.6978,22.7459,1740004.0
2015-08-21 15:40:00,28.36,28.5,28.36,28.49,1693460.0,22.7459,22.8582,22.7459,22.8502,1693460.0
2015-08-21 15:50:00,28.49,28.54,28.41,28.42,4727926.0,22.8502,22.8903,22.786,22.7941,4727926.0
2015-08-24 09:30:00,26.68,27.48,25.0,27.43,2782642.0,21.3985,22.0401,20.0511,22.0,2782642.0
2015-08-24 09:40:00,27.42,27.82,27.35,27.66,1750028.0,21.992,22.3128,21.9359,22.1845,1750028.0
2015-08-24 09:50:00,27.66,27.68,26.94,27.1,1587014.0,22.1845,22.2006,21.607,21.7354,1587014.0
2015-08-24 10:00:00,27.1,27.57,27.05,27.42,2095420.0,21.7354,22.1123,21.6953,21.992,2095420.0
2015-08-24 10:10:00,27.43,27.79,27.39,27.63,2092770.0,22.0,22.2888,21.968,22.1605,2092770.0
2015-08-24 10:20:00,27.63,28.04,27.63,28.0,1626232.0,22.1605,22.4893,22.1605,22.4572,1626232.0
2015-08-24 10:30:00,28.0,28.0,27.63,27.81,1684936.0,22.4572,22.4572,22.1605,22.3048,1684936.0
2015-08-24 10:40:00,27.81,27.85,27.63,27.76,865608.0,22.3048,22.3369,22.1605,22.2647,865608.0
2015-08-24 10:50:00,27.76,27.83,27.69,27.78,839110.0,22.2647,22.3209,22.2086,22.2808,839110.0
2015-08-24 11:00:00,27.78,27.8,27.53,27.55,870452.0,22.2808,22.2968,22.0802,22.0963,870452.0
2015-08-24 11:10:00,27.55,27.61,27.49,27.61,829404.0,22.0963,22.1444,22.0482,22.1444,829404.0
2015-08-24 11:20:00,27.61,27.68,27.53,27.67,667506.0,22.1444,22.2006,22.0802,22.1925,667506.0
2015-08-24 11:30:00,27.67,27.78,27.62,27.78,723492.0,22.1925,22.2808,22.1524,22.2808,723492.0
2015-08-24 11:40:00,27.77,27.82,27.75,27.81,849952.0,22.2727,22.3128,22.2567,22.3048,849952.0
2015-08-24 11:50:00,27.81,28.04,27.81,27.99,702140.0,22.3048,22.4893,22.3048,22.4492,702140.0
2015-08-24 12:00:00,27.99,27.99,27.78,27.91,639430.0,22.4492,22.4492,22.2808,22.385,639430.0
2015-08-24 12:10:00,27.91,28.06,27.89,28.04,1441930.0,22.385,22.5053,22.369,22.4893,1441930.0
2015-08-24 12:20:00,28.04,28.08,28.03,28.04,1123636.0,22.4893,22.5214,22.4813,22.4893,1123636.0
2015-08-24 12:30:00,28.04,28.15,28.0,28.11,834946.0,22.4893,22.5775,22.4572,22.5454,834946.0
2015-08-24 12:40:00,28.11,28.11,28.0,28.0,918310.0,22.5454,22.5454,22.4572,22.4572,918310.0
2015-08-24 12:50:00,28.0,28.09,27.98,27.99,848756.0,22.4572,22.5294,22.4412,22.4492,848756.0
2015-08-24 13:00:00,27.98,28.11,27.98,28.11,575718.0,22.4412,22.5454,22.4412,22.5454,575718.0
2015-08-24 13:10:00,28.11,28.15,28.07,28.13,789272.0,22.5454,22.5775,22.5134,22.5615,789272.0
2015-08-24 13:20:00,28.13,28.13,27.94,28.0,1040740.0,22.5615,22.5615,22.4091,22.4572,1040740.0
2015-08-24 13:30:00,28.0,28.0,27.83,27.83,515888.0,22.4572,22.4572,22.3209,22.3209,515888.0
2015-08-24 13:40:00,27.83,27.92,27.79,27.89,704156.0,22.3209,22.393,22.2888,22.369,704156.0
2015-08-24 13:50:00,27.89,27.89,27.6,27.6,671810.0,22.369,22.369,22.1364,22.1364,671810.0
2015-08-24 14:00:00,27.6,27.63,27.5,27.52,692892.0,22.1364,22.1605,22.0562,22.0722,692892.0
2015-08-24 14:10:00,27.52,27.65,27.48,27.65,920858.0,22.0722,22.1765,22.0401,22.1765,920858.0
2015-08-24 14:20:00,27.66,27.75,27.56,27.57,794818.0,22.1845,22.2567,22.1043,22.1123,794818.0
2015-08-24 14:30:00,27.57,27.63,27.56,27.61,569822.0,22.1123,22.1605,22.1043,22.1444,569822.0
2015-08-24 14:40:00,27.61,27.61,27.44,27.45,889654.0,22.1444,22.1444,22.0081,22.0161,889654.0
2015-08-24 14:50:00,27.45,27.46,27.15,27.16,1114590.0,22.0161,22.0241,21.7755,21.7835,1114590.0
2015-08-24 15:00:00,27.16,27.32,27.05,27.31,1332510.0,21.7835,21.9118,21.6953,21.9038,1332510.0
2015-08-24 15:10:00,27.31,27.32,27.05,27.06,1344114.0,21.9038,21.9118,21.6953,21.7033,1344114.0
2015-08-24 15:20:00,27.07,27.25,27.06,27.17,1691450.0,21.7113,21.8557,21.7033,21.7915,1691450.0
2015-08-24 15:30:00,27.18,27.47,27.11,27.47,1417016.0,21.7995,22.0321,21.7434,22.0321,1417016.0
2015-08-24 15:40:00,27.47,27.86,27.42,27.6,1924266.0,22.0321,22.3449,21.992,22.1364,1924266.0
2015-08-24 15:50:00,27.59,27.6,27.2,27.21,2769140.0,22.1284,22.1364,21.8156,21.8236,2769140.0
2015-08-25 09:30:00,27.93,28.0,27.52,27.58,2042670.0,22.4011,22.4572,22.0722,22.1204,2042670.0
2015-08-25 09:40:00,27.57,27.67,27.39,27.6,1172754.0,22.1123,22.1925,21.968,22.1364,1172754.0
2015-08-25 09:50:00,27.6,27.82,27.6,27.72,1045572.0,22.1364,22.3128,22.1364,22.2326,1045572.0
2015-08-25 10:00:00,27.72,27.78,27.6,27.71,754054.0,22.2326,22.2808,22.1364,22.2246,754054.0
2015-08-25 10:10:00,27.71,27.86,27.65,27.7,775720.0,22.2246,22.3449,22.1765,22.2166,775720.0
2015-08-25 10:20:00,27.69,27.71,27.6,27.66,799364.0,22.2086,22.2246,22.1364,22.1845,799364.0
2015-08-25 10:30:00,27.66,27.68,27.6,27.67,537874.0,22.1845,22.2006,22.1364,22.1925,537874.0
2015-08-25 10:40:00,27.67,27.73,27.64,27.66,516278.0,22.1925,22.2407,22.1685,22.1845,516278.0
2015-08-25 10:50:00,27.66,27.69,27.64,27.67,517706.0,22.1845,22.2086,22.1685,22.1925,517706.0
2015-08-25 11:00:00,27.67,27.75,27.67,27.75,455212.0,22.1925,22.2567,22.1925,22.2567,455212.0
2015-08-25 11:10:00,27.75,27.84,27.75,27.81,533558.0,22.2567,22.3289,22.2567,22.3048,533558.0
2015-08-25 11:20:00,27.81,27.93,27.8,27.8,461348.0,22.3048,22.4011,22.2968,22.2968,461348.0
2015-08-25 11:30:00,27.8,27.82,27.69,27.78,474006.0,22.2968,22.3128,22.2086,22.2808,474006.0
2015-08-25 11:40:00,27.78,27.84,27.71,27.84,377270.0,22.2808,22.3289,22.2246,22.3289,377270.0
2015-08-25 11:50:00,27.84,27.86,27.71,27.71,345494.0,22.3289,22.3449,22.2246,22.2246,345494.0
2015-08-25 12:00:00,27.71,27.73,27.66,27.68,333026.0,22.2246,22.2407,22.1845,22.2006,333026.0
2015-08-25 12:10:00,27.68,27.72,27.64,27.69,322352.0,22.2006,22.2326,22.1685,22.2086,322352.0
2015-08-25 12:20:00,27.68,27.77,27.68,27.77,563170.0,22.2006,22.2727,22.2006,22.2727,563170.0
2015-08-25 12:30:00,27.77,27.78,27.73,27.75,387996.0,22.2727,22.2808,22.2407,22.2567,387996.0
2015-08-25 12:40:00,27.75,27.79,27.73,27.74,245624.0,22.2567,22.2888,22.2407,22.2487,245624.0
2015-08-25 12:50:00,27.74,27.75,27.68,27.68,277302.0,22.2487,22.2567,22.2006,22.2006,277302.0
2015-08-25 13:00:00,27.68,27.71,27.62,27.68,326328.0,22.2006,22.2246,22.1524,22.2006,326328.0
2015-08-25 13:10:00,27.68,27.69,27.6,27.61,291532.0,22.2006,22.2086,22.1364,22.1444,291532.0
2015-08-25 13:20:00,27.61,27.64,27.47,27.49,735500.0,22.1444,22.1685,22.0321,22.0482,735500.0
2015-08-25 13:30:00,27.49,27.61,27.49,27.6,801414.0,22.0482,22.1444,22.0482,22.1364,801414.0
2015-08-25 13:40:00,27.6,27.61,27.52,27.58,692498.0,22.1364,22.1444,22.0722,22.1204,692498.0
2015-08-25 13:50:00,27.58,27.67,27.58,27.66,360616.0,22.1204,22.1925,22.1204,22.1845,360616.0
2015-08-25 14:00:00,27.66,27.66,27.51,27.54,719268.0,22.1845,22.1845,22.0642,22.0883,719268.0
2015-08-25 14:10:00,27.53,27.59,27.5,27.58,555898.0,22.0802,22.1284,22.0562,22.1204,555898.0
2015-08-25 14:20:00,27.58,27.63,27.55,27.61,839524.0,22.1204,22.1605,22.0963,22.1444,839524.0
2015-08-25 14:30:00,27.61,27.68,27.59,27.61,503860.0,22.1444,22.2006,22.1284,22.1444,503860.0
2015-08-25 14:40:00,27.61,27.78,27.61,27.78,417768.0,22.1444,22.2808,22.1444,22.2808,417768.0
2015-08-25 14:50:00,27.78,27.83,27.75,27.8,406686.0,22.2808,22.3209,22.2567,22.2968,406686.0
2015-08-25 15:00:00,27.8,27.83,27.69,27.7,604658.0,22.2968,22.3209,22.2086,22.2166,604658.0
2015-08-25 15:10:00,27.7,27.7,27.55,27.55,731402.0,22.2166,22.2166,22.0963,22.0963,731402.0
2015-08-25 15:20:00,27.55,27.55,27.38,27.42,1087024.0,22.0963,22.0963,21.9599,21.992,1087024.0
2015-08-25 15:30:00,27.42,27.43,27.3,27.31,1104666.0,21.992,22.0,21.8958,21.9038,1104666.0
2015-08-25 15:40:00,27.31,27.4,27.14,27.19,1377130.0,21.9038,21.976,21.7675,21.8076,1377130.0
2015-08-25 15:50:00,27.2,27.27,26.92,26.93,3293670.0,21.8156,21.8717,21.591,21.599,3293670.0
2015-08-26 09:30:00,27.59,27.62,27.36,27.45,1300652.0,22.1284,22.1524,21.9439,22.0161,1300652.0
2015-08-26 09:40:00,27.45,27.5,27.27,27.49,1045184.0,22.0161,22.0562,21.8717,22.0482,1045184.0
2015-08-26 09:50:00,27.5,27.5,27.3,27.37,700072.0,22.0562,22.0562,21.8958,21.9519,700072.0
2015-08-26 10:00:00,27.36,27.47,27.31,27.4,762594.0,21.9439,22.0321,21.9038,21.976,762594.0
2015-08-26 10:10:00,27.4,27.43,27.09,27.14,1073536.0,21.976,22.0,21.7273,21.7675,1073536.0
2015-08-26 10:20:00,27.14,27.32,27.11,27.27,728912.0,21.7675,21.9118,21.7434,21.8717,728912.0
2015-08-26 10:30:00,27.27,27.45,27.22,27.33,721270.0,21.8717,22.0161,21.8316,21.9198,721270.0
2015-08-26 10:40:00,27.33,27.33,27.17,27.25,635798.0,21.9198,21.9198,21.7915,21.8557,635798.0
2015-08-26 10:50:00,27.25,27.41,27.22,27.29,611920.0,21.8557,21.984,21.8316,21.8878,611920.0
2015-08-26 11:00:00,27.29,27.32,27.2,27.24,604198.0,21.8878,21.9118,21.8156,21.8477,604198.0
2015-08-26 11:10:00,27.24,27.34,27.18,27.33,510086.0,21.8477,21.9279,21.7995,21.9198,510086.0
2015-08-26 11:20:00,27.33,27.38,27.26,27.28,981128.0,21.9198,21.9599,21.8637,21.8797,981128.0
2015-08-26 11:30:00,27.28,27.32,27.03,27.04,728536.0,21.8797,21.9118,21.6792,21.6872,728536.0
2015-08-26 11:40:00,27.04,27.18,27.02,27.14,776564.0,21.6872,21.7995,21.6712,21.7675,776564.0
2015-08-26 11:50:00,27.14,27.2,27.07,27.11,571244.0,21.7675,21.8156,21.7113,21.7434,571244.0
2015-08-26 12:00:00,27.11,27.13,27.03,27.09,403514.0,21.7434,21.7594,21.6792,21.7273,403514.0
2015-08-26 12:10:00,27.09,27.18,27.07,27.15,416060.0,21.7273,21.7995,21.7113,21.7755,416060.0
2015-08-26 12:20:00,27.15,27.17,27.02,27.06,374722.0,21.7755,21.7915,21.6712,21.7033,374722.0
2015-08-26 12:30:00,27.05,27.06,26.96,26.98,497952.0,21.6953,21.7033,21.6231,21.6391,497952.0
2015-08-26 12:40:00,26.98,27.05,26.94,27.03,312012.0,21.6391,21.6953,21.607,21.6792,312012.0
2015-08-26 12:50:00,27.02,27.16,26.98,27.16,356534.0,21.6712,21.7835,21.6391,21.7835,356534.0
2015-08-26 13:00:00,27.17,27.23,27.1,27.13,407138.0,21.7915,21.8396,21.7354,21.7594,407138.0
2015-08-26 13:10:00,27.14,27.18,27.07,27.13,294782.0,21.7675,21.7995,21.7113,21.7594,294782.0
2015-08-26 13:20:00,27.13,27.28,27.13,27.28,399866.0,21.7594,21.8797,21.7594,21.8797,399866.0
2015-08-26 13:30:00,27.28,27.39,27.22,27.37,479008.0,21.8797,21.968,21.8316,21.9519,479008.0
2015-08-26 13:40:00,27.36,27.38,27.27,27.3,364690.0,21.9439,21.9599,21.8717,21.8958,364690.0
2015-08-26 13:50:00,27.3,27.4,27.29,27.38,434360.0,21.8958,21.976,21.8878,21.9599,434360.0
2015-08-26 14:00:00,27.38,27.39,27.27,27.32,401768.0,21.9599,21.968,21.8717,21.9118,401768.0
2015-08-26 14:10:00,27.33,27.35,27.21,27.24,617682.0,21.9198,21.9359,21.8236,21.8477,617682.0
2015-08-26 14:20:00,27.24,27.27,27.21,27.25,488454.0,21.8477,21.8717,21.8236,21.8557,488454.0
2015-08-26 14:30:00,27.25,27.37,27.2,27.36,567270.0,21.8557,21.9519,21.8156,21.9439,567270.0
2015-08-26 14:40:00,27.36,27.5,27.36,27.43,509826.0,21.9439,22.0562,21.9439,22.0,509826.0
2015-08-26 14:50:00,27.43,27.48,27.38,27.45,473334.0,22.0,22.0401,21.9599,22.0161,473334.0
2015-08-26 15:00:00,27.45,27.61,27.4,27.58,584474.0,22.0161,22.1444,21.976,22.1204,584474.0
2015-08-26 15:10:00,27.58,27.68,27.57,27.68,822082.0,22.1204,22.2006,22.1123,22.2006,822082.0
2015-08-26 15:20:00,27.68,27.76,27.58,27.58,1155984.0,22.2006,22.2647,22.1204,22.1204,1155984.0
2015-08-26 15:30:00,27.58,27.67,27.54,27.54,1279988.0,22.1204,22.1925,22.0883,22.0883,1279988.0
2015-08-26 15:40:00,27.55,27.77,27.53,27.65,1101388.0,22.0963,22.2727,22.0802,22.1765,1101388.0
2015-08-26 15:50:00,27.65,27.75,27.63,27.68,2576344.0,22.1765,22.2567,22.1605,22.2006,2576344.0
2015-08-27 09:30:00,27.95,28.05,27.81,28.04,1313300.0,22.4171,22.4973,22.3048,22.4893,1313300.0
2015-08-27 09:40:00,28.04,28.22,28.03,28.13,1046790.0,22.4893,22.6337,22.4813,22.5615,1046790.0
2015-08-27 09:50:00,28.13,28.17,27.96,28.11,647706.0,22.5615,22.5936,22.4251,22.5454,647706.0
2015-08-27 10:00:00,28.11,28.21,28.03,28.2,828576.0,22.5454,22.6256,22.4813,22.6176,828576.0
2015-08-27 10:10:00,28.21,28.21,28.04,28.14,765434.0,22.6256,22.6256,22.4893,22.5695,765434.0
2015-08-27 10:20:00,28.14,28.18,28.1,28.14,475500.0,22.5695,22.6016,22.5374,22.5695,475500.0
2015-08-27 10:30:00,28.14,28.15,28.08,28.11,694610.0,22.5695,22.5775,22.5214,22.5454,694610.0
2015-08-27 10:40:00,28.11,28.23,28.1,28.2,578568.0,22.5454,22.6417,22.5374,22.6176,578568.0
2015-08-27 10:50:00,28.21,28.21,28.15,28.21,473928.0,22.6256,22.6256,22.5775,22.6256,473928.0
2015-08-27 11:00:00,28.21,28.32,28.18,28.26,535508.0,22.6256,22.7139,22.6016,22.6657,535508.0
2015-08-27 11:10:00,28.26,28.33,28.23,28.23,472734.0,22.6657,22.7219,22.6417,22.6417,472734.0
2015-08-27 11:20:00,28.23,28.27,28.2,28.25,444208.0,22.6417,22.6738,22.6176,22.6577,444208.0
2015-08-27 11:30:00,28.25,28.27,28.19,28.2,515198.0,22.6577,22.6738,22.6096,22.6176,515198.0
2015-08-27 11:40:00,28.2,28.26,28.2,28.25,318918.0,22.6176,22.6657,22.6176,22.6577,318918.0
2015-08-27 11:50:00,28.26,28.29,28.24,28.27,357026.0,22.6657,22.6898,22.6497,22.6738,357026.0
2015-08-27 12:00:00,28.27,28.4,28.24,28.33,444188.0,22.6738,22.778,22.6497,22.7219,444188.0
2015-08-27 12:10:00,28.34,28.34,28.28,28.33,258954.0,22.7299,22.7299,22.6818,22.7219,258954.0
2015-08-27 12:20:00,28.33,28.36,28.31,28.34,245816.0,22.7219,22.7459,22.7058,22.7299,245816.0
2015-08-27 12:30:00,28.35,28.42,28.34,28.38,379354.0,22.7379,22.7941,22.7299,22.762,379354.0
2015-08-27 12:40:00,28.38,28.43,28.29,28.34,841360.0,22.762,22.8021,22.6898,22.7299,841360.0
2015-08-27 12:50:00,28.35,28.42,28.35,28.4,295884.0,22.7379,22.7941,22.7379,22.778,295884.0
2015-08-27 13:00:00,28.4,28.41,28.33,28.33,362618.0,22.778,22.786,22.7219,22.7219,362618.0
2015-08-27 13:10:00,28.33,28.34,28.25,28.26,612568.0,22.7219,22.7299,22.6577,22.6657,612568.0
2015-08-27 13:20:00,28.26,28.32,28.25,28.28,383566.0,22.6657,22.7139,22.6577,22.6818,383566.0
2015-08-27 13:30:00,28.28,28.29,28.21,28.21,495280.0,22.6818,22.6898,22.6256,22.6256,495280.0
2015-08-27 13:40:00,28.21,28.25,28.17,28.21,437846.0,22.6256,22.6577,22.5936,22.6256,437846.0
2015-08-27 13:50:00,28.21,28.24,28.17,28.24,560002.0,22.6256,22.6497,22.5936,22.6497,560002.0
2015-08-27 14:00:00,28.25,28.25,28.18,28.18,388878.0,22.6577,22.6577,22.6016,22.6016,388878.0
2015-08-27 14:10:00,28.18,28.21,28.09,28.11,456616.0,22.6016,22.6256,22.5294,22.5454,456616.0
2015-08-27 14:20:00,28.11,28.14,27.95,28.0,649798.0,22.5454,22.5695,22.4171,22.4572,649798.0
2015-08-27 14:30:00,28.0,28.1,27.97,28.09,718422.0,22.4572,22.5374,22.4331,22.5294,718422.0
2015-08-27 14:40:00,28.09,28.1,27.95,27.95,782516.0,22.5294,22.5374,22.4171,22.4171,782516.0
2015-08-27 14:50:00,27.96,28.03,27.83,27.85,736404.0,22.4251,22.4813,22.3209,22.3369,736404.0
2015-08-27 15:00:00,27.85,27.93,27.73,27.9,1213104.0,22.3369,22.4011,22.2407,22.377,1213104.0
2015-08-27 15:10:00,27.9,28.02,27.85,28.0,1684060.0,22.377,22.4732,22.3369,22.4572,1684060.0
2015-08-27 15:20:00,28.0,28.13,27.9,28.11,1237344.0,22.4572,22.5615,22.377,22.5454,1237344.0
2015-08-27 15:30:00,28.11,28.2,28.04,28.11,1127342.0,22.5454,22.6176,22.4893,22.5454,1127342.0
2015-08-27 15:40:00,28.11,28.29,28.09,28.27,1179298.0,22.5454,22.6898,22.5294,22.6738,1179298.0
2015-08-27 15:50:00,28.27,28.4,28.24,28.39,2243940.0,22.6738,22.778,22.6497,22.77,2243940.0
2015-08-28 09:30:00,28.3,28.38,28.21,28.35,908864.0,22.6978,22.762,22.6256,22.7379,908864.0
2015-08-28 09:40:00,28.35,28.36,28.17,28.2,516256.0,22.7379,22.7459,22.5936,22.6176,516256.0
2015-08-28 09:50:00,28.2,28.35,28.19,28.32,430536.0,22.6176,22.7379,22.6096,22.7139,430536.0
2015-08-28 10:00:00,28.31,28.36,28.15,28.18,706734.0,22.7058,22.7459,22.5775,22.6016,706734.0
2015-08-28 10:10:00,28.18,28.25,28.13,28.21,434654.0,22.6016,22.6577,22.5615,22.6256,434654.0
2015-08-28 10:20:00,28.21,28.35,28.16,28.32,417598.0,22.6256,22.7379,22.5855,22.7139,417598.0
2015-08-28 10:30:00,28.32,28.35,28.25,28.28,601032.0,22.7139,22.7379,22.6577,22.6818,601032.0
2015-08-28 10:40:00,28.27,28.27,28.18,28.21,379552.0,22.6738,22.6738,22.6016,22.6256,379552.0
2015-08-28 10:50:00,28.21,28.3,28.18,28.29,432978.0,22.6256,22.6978,22.6016,22.6898,432978.0
2015-08-28 11:00:00,28.28,28.34,28.28,28.31,287746.0,22.6818,22.7299,22.6818,22.7058,287746.0
2015-08-28 11:10:00,28.31,28.35,28.29,28.34,359170.0,22.7058,22.7379,22.6898,22.7299,359170.0
2015-08-28 11:20:00,28.35,28.42,28.33,28.41,514924.0,22.7379,22.7941,22.7219,22.786,514924.0
2015-08-28 11:30:00,28.41,28.42,28.36,28.36,1858240.0,22.786,22.7941,22.7459,22.7459,1858240.0
2015-08-28 11:40:00,28.36,28.38,28.25,28.25,1097832.0,22.7459,22.762,22.6577,22.6577,1097832.0
2015-08-28 11:50:00,28.25,28.3,28.14,28.22,457928.0,22.6577,22.6978,22.5695,22.6337,457928.0
2015-08-28 12:00:00,28.22,28.26,28.2,28.2,240620.0,22.6337,22.6657,22.6176,22.6176,240620.0
2015-08-28 12:10:00,28.2,28.22,28.15,28.2,360312.0,22.6176,22.6337,22.5775,22.6176,360312.0
2015-08-28 12:20:00,28.2,28.22,28.16,28.18,283920.0,22.6176,22.6337,22.5855,22.6016,283920.0
2015-08-28 12:30:00,28.18,28.25,28.18,28.18,512380.0,22.6016,22.6577,22.6016,22.6016,512380.0
2015-08-28 12:40:00,28.18,28.21,28.1,28.16,431360.0,22.6016,22.6256,22.5374,22.5855,431360.0
2015-08-28 12:50:00,28.16,28.18,28.13,28.14,387474.0,22.5855,22.6016,22.5615,22.5695,387474.0
2015-08-28 13:00:00,28.15,28.22,28.13,28.22,220784.0,22.5775,22.6337,22.5615,22.6337,220784.0
2015-08-28 13:10:00,28.22,28.26,28.21,28.25,226176.0,22.6337,22.6657,22.6256,22.6577,226176.0
2015-08-28 13:20:00,28.26,28.28,28.17,28.17,321680.0,22.6657,22.6818,22.5936,22.5936,321680.0
2015-08-28 13:30:00,28.17,28.21,28.11,28.11,349056.0,22.5936,22.6256,22.5454,22.5454,349056.0
2015-08-28 13:40:00,28.11,28.2,28.09,28.16,246798.0,22.5454,22.6176,22.5294,22.5855,246798.0
2015-08-28 13:50:00,28.16,28.22,28.16,28.17,262498.0,22.5855,22.6337,22.5855,22.5936,262498.0
2015-08-28 14:00:00,28.17,28.27,28.15,28.25,277918.0,22.5936,22.6738,22.5775,22.6577,277918.0
2015-08-28 14:10:00,28.25,28.27,28.2,28.22,308024.0,22.6577,22.6738,22.6176,22.6337,308024.0
2015-08-28 14:20:00,28.23,28.27,28.22,28.26,261264.0,22.6417,22.6738,22.6337,22.6657,261264.0
2015-08-28 14:30:00,28.27,28.3,28.2,28.28,322624.0,22.6738,22.6978,22.6176,22.6818,322624.0
2015-08-28 14:40:00,28.28,28.38,28.26,28.33,345882.0,22.6818,22.762,22.6657,22.7219,345882.0
2015-08-28 14:50:00,28.33,28.35,28.28,28.33,285344.0,22.7219,22.7379,22.6818,22.7219,285344.0
2015-08-28 15:00:00,28.34,28.36,28.25,28.35,607806.0,22.7299,22.7459,22.6577,22.7379,607806.0
2015-08-28 15:10:00,28.35,28.35,28.26,28.29,505506.0,22.7379,22.7379,22.6657,22.6898,505506.0
2015-08-28 15:20:00,28.29,28.31,28.23,28.28,470656.0,22.6898,22.7058,22.6417,22.6818,470656.0
2015-08-28 15:30:00,28.28,28.29,28.2,28.24,637158.0,22.6818,22.6898,22.6176,22.6497,637158.0
2015-08-28 15:40:00,28.24,28.31,28.21,28.26,679550.0,22.6497,22.7058,22.6256,22.6657,679550.0
2015-08-28 15:50:00,28.26,28.42,28.26,28.38,1446040.0,22.6657,22.7941,22.6657,22.762,1446040.0
2015-08-31 09:30:00,28.36,28.36,28.1,28.11,756692.0,22.7459,22.7459,22.5374,22.5454,756692.0
2015-08-31 09:40:00,28.12,28.18,28.08,28.11,515432.0,22.5535,22.6016,22.5214,22.5454,515432.0
2015-08-31 09:50:00,28.1,28.18,28.08,28.08,533152.0,22.5374,22.6016,22.5214,22.5214,533152.0
2015-08-31 10:00:00,28.09,28.09,27.99,28.02,528562.0,22.5294,22.5294,22.4492,22.4732,528562.0
2015-08-31 10:10:00,28.02,28.06,28.0,28.02,766324.0,22.4732,22.5053,22.4572,22.4732,766324.0
2015-08-31 10:20:00,28.01,28.08,27.98,28.05,437778.0,22.4652,22.5214,22.4412,22.4973,437778.0
2015-08-31 10:30:00,28.05,28.16,28.04,28.16,320910.0,22.4973,22.5855,22.4893,22.5855,320910.0
2015-08-31 10:40:00,28.16,28.18,28.11,28.14,414188.0,22.5855,22.6016,22.5454,22.5695,414188.0
2015-08-31 10:50:00,28.14,28.21,28.13,28.18,350750.0,22.5695,22.6256,22.5615,22.6016,350750.0
2015-08-31 11:00:00,28.17,28.18,28.04,28.1,671758.0,22.5936,22.6016,22.4893,22.5374,671758.0
2015-08-31 11:10:00,28.1,28.24,28.08,28.22,368076.0,22.5374,22.6497,22.5214,22.6337,368076.0
2015-08-31 11:20:00,28.22,28.25,28.18,28.24,293272.0,22.6337,22.6577,22.6016,22.6497,293272.0
2015-08-31 11:30:00,28.24,28.27,28.22,28.27,325822.0,22.6497,22.6738,22.6337,22.6738,325822.0
2015-08-31 11:40:00,28.27,28.38,28.27,28.35,354134.0,22.6738,22.762,22.6738,22.7379,354134.0
2015-08-31 11:50:00,28.34,28.35,28.24,28.29,279028.0,22.7299,22.7379,22.6497,22.6898,279028.0
2015-08-31 12:00:00,28.29,28.33,28.27,28.27,287372.0,22.6898,22.7219,22.6738,22.6738,287372.0
2015-08-31 12:10:00,28.27,28.29,28.23,28.29,375254.0,22.6738,22.6898,22.6417,22.6898,375254.0
2015-08-31 12:20:00,28.28,28.33,28.25,28.31,174684.0,22.6818,22.7219,22.6577,22.7058,174684.0
2015-08-31 12:30:00,28.31,28.33,28.25,28.29,193832.0,22.7058,22.7219,22.6577,22.6898,193832.0
2015-08-31 12:40:00,28.29,28.3,28.25,28.26,157590.0,22.6898,22.6978,22.6577,22.6657,157590.0
2015-08-31 12:50:00,28.26,28.28,28.24,28.24,248380.0,22.6657,22.6818,22.6497,22.6497,248380.0
2015-08-31 13:00:00,28.24,28.28,28.21,28.27,181796.0,22.6497,22.6818,22.6256,22.6738,181796.0
2015-08-31 13:10:00,28.27,28.28,28.25,28.27,189770.0,22.6738,22.6818,22.6577,22.6738,189770.0
2015-08-31 13:20:00,28.27,28.27,28.21,28.24,178602.0,22.6738,22.6738,22.6256,22.6497,178602.0
2015-08-31 13:30:00,28.24,28.24,28.17,28.21,222122.0,22.6497,22.6497,22.5936,22.6256,222122.0
2015-08-31 13:40:00,28.21,28.23,28.18,28.18,183992.0,22.6256,22.6417,22.6016,22.6016,183992.0
2015-08-31 13:50:00,28.18,28.21,28.17,28.18,168702.0,22.6016,22.6256,22.5936,22.6016,168702.0
2015-08-31 14:00:00,28.19,28.25,28.16,28.16,293296.0,22.6096,22.6577,22.5855,22.5855,293296.0
2015-08-31 14:10:00,28.16,28.16,28.07,28.09,498392.0,22.5855,22.5855,22.5134,22.5294,498392.0
2015-08-31 14:20:00,28.09,28.17,28.09,28.15,249324.0,22.5294,22.5936,22.5294,22.5775,249324.0
2015-08-31 14:30:00,28.15,28.17,28.09,28.1,261752.0,22.5775,22.5936,22.5294,22.5374,261752.0
2015-08-31 14:40:00,28.1,28.1,28.05,28.07,406342.0,22.5374,22.5374,22.4973,22.5134,406342.0
2015-08-31 14:50:00,28.07,28.07,28.0,28.03,528558.0,22.5134,22.5134,22.4572,22.4813,528558.0
2015-08-31 15:00:00,28.03,28.15,28.02,28.14,498978.0,22.4813,22.5775,22.4732,22.5695,498978.0
2015-08-31 15:10:00,28.14,28.16,28.11,28.13,562890.0,22.5695,22.5855,22.5454,22.5615,562890.0
2015-08-31 15:20:00,28.12,28.14,28.07,28.14,783600.0,22.5535,22.5695,22.5134,22.5695,783600.0
2015-08-31 15:30:00,28.13,28.25,28.13,28.14,801148.0,22.5615,22.6577,22.5615,22.5695,801148.0
2015-08-31 15:40:00,28.15,28.25,28.14,28.21,777362.0,22.5775,22.6577,22.5695,22.6256,777362.0
2015-08-31 15:50:00,28.21,28.25,28.16,28.16,1617338.0,22.6256,22.6577,22.5855,22.5855,1617338.0
2015-09-01 09:30:00,27.51,27.82,27.5,27.79,1216914.0,22.0642,22.3128,22.0562,22.2888,1216914.0
2015-09-01 09:40:00,27.79,27.97,27.75,27.92,1003224.0,22.2888,22.4331,22.2567,22.393,1003224.0
2015-09-01 09:50:00,27.92,27.97,27.8,27.91,639916.0,22.393,22.4331,22.2968,22.385,639916.0
2015-09-01 10:00:00,27.9,27.91,27.75,27.84,890178.0,22.377,22.385,22.2567,22.3289,890178.0
2015-09-01 10:10:00,27.84,27.86,27.75,27.77,896222.0,22.3289,22.3449,22.2567,22.2727,896222.0
2015-09-01 10:20:00,27.77,28.05,27.75,28.05,774834.0,22.2727,22.4973,22.2567,22.4973,774834.0
2015-09-01 10:30:00,28.05,28.08,27.95,28.01,631142.0,22.4973,22.5214,22.4171,22.4652,631142.0
2015-09-01 10:40:00,28.01,28.02,27.83,27.88,539246.0,22.4652,22.4732,22.3209,22.361,539246.0
2015-09-01 10:50:00,27.88,27.92,27.84,27.89,759912.0,22.361,22.393,22.3289,22.369,759912.0
2015-09-01 11:00:00,27.9,27.97,27.84,27.96,394394.0,22.377,22.4331,22.3289,22.4251,394394.0
2015-09-01 11:10:00,27.96,27.99,27.92,27.95,412942.0,22.4251,22.4492,22.393,22.4171,412942.0
2015-09-01 11:20:00,27.95,28.0,27.85,27.86,440108.0,22.4171,22.4572,22.3369,22.3449,440108.0
2015-09-01 11:30:00,27.86,27.9,27.79,27.86,481204.0,22.3449,22.377,22.2888,22.3449,481204.0
2015-09-01 11:40:00,27.86,27.9,27.83,27.86,737704.0,22.3449,22.377,22.3209,22.3449,737704.0
2015-09-01 11:50:00,27.86,27.9,27.85,27.86,478464.0,22.3449,22.377,22.3369,22.3449,478464.0
2015-09-01 12:00:00,27.86,27.91,27.77,27.77,525706.0,22.3449,22.385,22.2727,22.2727,525706.0
2015-09-01 12:10:00,27.77,27.84,27.75,27.84,340956.0,22.2727,22.3289,22.2567,22.3289,340956.0
2015-09-01 12:20:00,27.83,27.84,27.75,27.75,252042.0,22.3209,22.3289,22.2567,22.2567,252042.0
2015-09-01 12:30:00,27.75,27.79,27.73,27.74,385714.0,22.2567,22.2888,22.2407,22.2487,385714.0
2015-09-01 12:40:00,27.74,27.75,27.67,27.74,655002.0,22.2487,22.2567,22.1925,22.2487,655002.0
2015-09-01 12:50:00,27.74,27.77,27.68,27.75,455118.0,22.2487,22.2727,22.2006,22.2567,455118.0
2015-09-01 13:00:00,27.75,27.85,27.73,27.74,528610.0,22.2567,22.3369,22.2407,22.2487,528610.0
2015-09-01 13:10:00,27.73,27.77,27.68,27.72,365780.0,22.2407,22.2727,22.2006,22.2326,365780.0
2015-09-01 13:20:00,27.71,27.85,27.68,27.83,341722.0,22.2246,22.3369,22.2006,22.3209,341722.0
2015-09-01 13:30:00,27.83,27.85,27.7,27.71,336392.0,22.3209,22.3369,22.2166,22.2246,336392.0
2015-09-01 13:40:00,27.72,27.75,27.67,27.73,335356.0,22.2326,22.2567,22.1925,22.2407,335356.0
2015-09-01 13:50:00,27.73,27.76,27.7,27.73,394358.0,22.2407,22.2647,22.2166,22.2407,394358.0
2015-09-01 14:00:00,27.73,27.74,27.63,27.65,548240.0,22.2407,22.2487,22.1605,22.1765,548240.0
2015-09-01 14:10:00,27.65,27.68,27.57,27.57,448058.0,22.1765,22.2006,22.1123,22.1123,448058.0
2015-09-01 14:20:00,27.57,27.66,27.56,27.59,369876.0,22.1123,22.1845,22.1043,22.1284,369876.0
2015-09-01 14:30:00,27.59,27.68,27.57,27.65,1200700.0,22.1284,22.2006,22.1123,22.1765,1200700.0
2015-09-01 14:40:00,27.66,27.67,27.57,27.59,660856.0,22.1845,22.1925,22.1123,22.1284,660856.0
2015-09-01 14:50:00,27.59,27.68,27.57,27.59,427514.0,22.1284,22.2006,22.1123,22.1284,427514.0
2015-09-01 15:00:00,27.59,27.65,27.54,27.61,667750.0,22.1284,22.1765,22.0883,22.1444,667750.0
2015-09-01 15:10:00,27.61,27.73,27.58,27.64,1189612.0,22.1444,22.2407,22.1204,22.1685,1189612.0
2015-09-01 15:20:00,27.65,27.67,27.54,27.57,825608.0,22.1765,22.1925,22.0883,22.1123,825608.0
2015-09-01 15:30:00,27.57,27.59,27.5,27.51,789882.0,22.1123,22.1284,22.0562,22.0642,789882.0
2015-09-01 15:40:00,27.52,27.55,27.4,27.5,1627622.0,22.0722,22.0963,21.976,22.0562,1627622.0
2015-09-01 15:50:00,27.5,27.63,27.48,27.51,3552940.0,22.0562,22.1605,22.0401,22.0642,3552940.0
2015-09-02 09:30:00,27.99,28.09,27.91,28.05,2539028.0,22.4492,22.5294,22.385,22.4973,2539028.0
2015-09-02 09:40:00,28.05,28.05,27.84,27.95,823144.0,22.4973,22.4973,22.3289,22.4171,823144.0
2015-09-02 09:50:00,27.96,28.0,27.89,27.91,708320.0,22.4251,22.4572,22.369,22.385,708320.0
2015-09-02 10:00:00,27.9,27.98,27.9,27.93,605270.0,22.377,22.4412,22.377,22.4011,605270.0
2015-09-02 10:10:00,27.93,27.96,27.89,27.89,1673558.0,22.4011,22.4251,22.369,22.369,1673558.0
2015-09-02 10:20:00,27.89,27.94,27.84,27.85,612104.0,22.369,22.4091,22.3289,22.3369,612104.0
2015-09-02 10:30:00,27.84,27.86,27.79,27.83,402190.0,22.3289,22.3449,22.2888,22.3209,402190.0
2015-09-02 10:40:00,27.83,27.86,27.79,27.8,928980.0,22.3209,22.3449,22.2888,22.2968,928980.0
2015-09-02 10:50:00,27.81,27.94,27.8,27.94,479234.0,22.3048,22.4091,22.2968,22.4091,479234.0
2015-09-02 11:00:00,27.94,27.97,27.86,27.88,605734.0,22.4091,22.4331,22.3449,22.361,605734.0
2015-09-02 11:10:00,27.88,27.89,27.79,27.83,352692.0,22.361,22.369,22.2888,22.3209,352692.0
2015-09-02 11:20:00,27.83,27.91,27.82,27.85,333750.0,22.3209,22.385,22.3128,22.3369,333750.0
2015-09-02 11:30:00,27.85,27.87,27.7,27.74,933134.0,22.3369,22.3529,22.2166,22.2487,933134.0
2015-09-02 11:40:00,27.73,27.77,27.67,27.67,531490.0,22.2407,22.2727,22.1925,22.1925,531490.0
2015-09-02 11:50:00,27.67,27.7,27.63,27.7,408628.0,22.1925,22.2166,22.1605,22.2166,408628.0
2015-09-02 12:00:00,27.7,27.72,27.65,27.71,295282.0,22.2166,22.2326,22.1765,22.2246,295282.0
2015-09-02 12:10:00,27.72,27.75,27.68,27.75,348504.0,22.2326,22.2567,22.2006,22.2567,348504.0
2015-09-02 12:20:00,27.75,27.78,27.73,27.74,829656.0,22.2567,22.2808,22.2407,22.2487,829656.0
2015-09-02 12:30:00,27.74,27.8,27.73,27.78,694926.0,22.2487,22.2968,22.2407,22.2808,694926.0
2015-09-02 12:40:00,27.78,27.86,27.77,27.85,359080.0,22.2808,22.3449,22.2727,22.3369,359080.0
2015-09-02 12:50:00,27.85,27.88,27.79,27.83,542212.0,22.3369,22.361,22.2888,22.3209,542212.0
2015-09-02 13:00:00,27.83,27.85,27.75,27.8,823544.0,22.3209,22.3369,22.2567,22.2968,823544.0
2015-09-02 13:10:00,27.8,27.84,27.79,27.83,574138.0,22.2968,22.3289,22.2888,22.3209,574138.0
2015-09-02 13:20:00,27.83,27.9,27.82,27.86,600136.0,22.3209,22.377,22.3128,22.3449,600136.0
2015-09-02 13:30:00,27.86,27.86,27.82,27.83,369272.0,22.3449,22.3449,22.3128,22.3209,369272.0
2015-09-02 13:40:00,27.83,27.88,27.83,27.86,390738.0,22.3209,22.361,22.3209,22.3449,390738.0
2015-09-02 13:50:00,27.85,27.87,27.81,27.83,1075602.0,22.3369,22.3529,22.3048,22.3209,1075602.0
2015-09-02 14:00:00,27.83,27.93,27.79,27.89,468902.0,22.3209,22.4011,22.2888,22.369,468902.0
2015-09-02 14:10:00,27.89,27.98,27.89,27.93,718224.0,22.369,22.4412,22.369,22.4011,718224.0
2015-09-02 14:20:00,27.92,27.94,27.85,27.86,420352.0,22.393,22.4091,22.3369,22.3449,420352.0
2015-09-02 14:30:00,27.87,27.92,27.83,27.84,326900.0,22.3529,22.393,22.3209,22.3289,326900.0
2015-09-02 14:40:00,27.84,27.86,27.75,27.78,466544.0,22.3289,22.3449,22.2567,22.2808,466544.0
2015-09-02 14:50:00,27.77,27.86,27.77,27.84,292994.0,22.2727,22.3449,22.2727,22.3289,292994.0
2015-09-02 15:00:00,27.84,27.92,27.81,27.81,932792.0,22.3289,22.393,22.3048,22.3048,932792.0
2015-09-02 15:10:00,27.82,27.83,27.71,27.75,678486.0,22.3128,22.3209,22.2246,22.2567,678486.0
2015-09-02 15:20:00,27.75,27.83,27.73,27.82,795214.0,22.2567,22.3209,22.2407,22.3128,795214.0
2015-09-02 15:30:00,27.82,27.89,27.8,27.86,741938.0,22.3128,22.369,22.2968,22.3449,741938.0
2015-09-02 15:40:00,27.86,27.89,27.82,27.82,1063546.0,22.3449,22.369,22.3128,22.3128,1063546.0
2015-09-02 15:50:00,27.83,27.95,27.82,27.94,3469734.0,22.3209,22.4171,22.3128,22.4091,3469734.0
2015-09-03 09:30:00,28.09,28.32,28.06,28.2,1134030.0,22.5294,22.7139,22.5053,22.6176,1134030.0
2015-09-03 09:40:00,28.21,28.34,28.18,28.31,748700.0,22.6256,22.7299,22.6016,22.7058,748700.0
2015-09-03 09:50:00,28.31,28.43,28.26,28.27,789954.0,22.7058,22.8021,22.6657,22.6738,789954.0
2015-09-03 10:00:00,28.28,28.34,28.21,28.28,362698.0,22.6818,22.7299,22.6256,22.6818,362698.0
2015-09-03 10:10:00,28.28,28.31,28.24,28.3,474318.0,22.6818,22.7058,22.6497,22.6978,474318.0
2015-09-03 10:20:00,28.31,28.33,28.25,28.31,799660.0,22.7058,22.7219,22.6577,22.7058,799660.0
2015-09-03 10:30:00,28.31,28.35,28.27,28.33,377968.0,22.7058,22.7379,22.6738,22.7219,377968.0
2015-09-03 10:40:00,28.34,28.38,28.34,28.38,270270.0,22.7299,22.762,22.7299,22.762,270270.0
2015-09-03 10:50:00,28.37,28.44,28.36,28.4,547124.0,22.754,22.8101,22.7459,22.778,547124.0
2015-09-03 11:00:00,28.4,28.42,28.36,28.36,448240.0,22.778,22.7941,22.7459,22.7459,448240.0
2015-09-03 11:10:00,28.36,28.37,28.27,28.35,696442.0,22.7459,22.754,22.6738,22.7379,696442.0
2015-09-03 11:20:00,28.35,28.35,28.28,28.34,539776.0,22.7379,22.7379,22.6818,22.7299,539776.0
2015-09-03 11:30:00,28.34,28.34,28.28,28.3,402216.0,22.7299,22.7299,22.6818,22.6978,402216.0
2015-09-03 11:40:00,28.3,28.37,28.3,28.33,532832.0,22.6978,22.754,22.6978,22.7219,532832.0
2015-09-03 11:50:00,28.33,28.33,28.27,28.32,265988.0,22.7219,22.7219,22.6738,22.7139,265988.0
2015-09-03 12:00:00,28.32,28.36,28.3,28.34,340128.0,22.7139,22.7459,22.6978,22.7299,340128.0
2015-09-03 12:10:00,28.34,28.36,28.3,28.35,261764.0,22.7299,22.7459,22.6978,22.7379,261764.0
2015-09-03 12:20:00,28.35,28.38,28.3,28.31,244960.0,22.7379,22.762,22.6978,22.7058,244960.0
2015-09-03 12:30:00,28.31,28.33,28.24,28.25,716764.0,22.7058,22.7219,22.6497,22.6577,716764.0
2015-09-03 12:40:00,28.25,28.31,28.24,28.3,543568.0,22.6577,22.7058,22.6497,22.6978,543568.0
2015-09-03 12:50:00,28.3,28.31,28.24,28.27,342886.0,22.6978,22.7058,22.6497,22.6738,342886.0
2015-09-03 13:00:00,28.27,28.28,28.13,28.17,359570.0,22.6738,22.6818,22.5615,22.5936,359570.0
2015-09-03 13:10:00,28.17,28.21,28.13,28.2,374974.0,22.5936,22.6256,22.5615,22.6176,374974.0
2015-09-03 13:20:00,28.2,28.21,28.14,28.15,455814.0,22.6176,22.6256,22.5695,22.5775,455814.0
2015-09-03 13:30:00,28.15,28.18,28.12,28.15,374140.0,22.5775,22.6016,22.5535,22.5775,374140.0
2015-09-03 13:40:00,28.15,28.18,28.11,28.18,339806.0,22.5775,22.6016,22.5454,22.6016,339806.0
2015-09-03 13:50:00,28.18,28.18,28.08,28.08,327684.0,22.6016,22.6016,22.5214,22.5214,327684.0
2015-09-03 14:00:00,28.08,28.14,28.04,28.04,317938.0,22.5214,22.5695,22.4893,22.4893,317938.0
2015-09-03 14:10:00,28.05,28.09,28.04,28.08,275174.0,22.4973,22.5294,22.4893,22.5214,275174.0
2015-09-03 14:20:00,28.08,28.11,28.04,28.11,407794.0,22.5214,22.5454,22.4893,22.5454,407794.0
2015-09-03 14:30:00,28.11,28.18,28.1,28.18,337864.0,22.5454,22.6016,22.5374,22.6016,337864.0
2015-09-03 14:40:00,28.18,28.23,28.16,28.18,280114.0,22.6016,22.6417,22.5855,22.6016,280114.0
2015-09-03 14:50:00,28.18,28.2,28.11,28.16,432356.0,22.6016,22.6176,22.5454,22.5855,432356.0
2015-09-03 15:00:00,28.16,28.19,28.09,28.11,433356.0,22.5855,22.6096,22.5294,22.5454,433356.0
2015-09-03 15:10:00,28.11,28.18,28.11,28.14,365916.0,22.5454,22.6016,22.5454,22.5695,365916.0
2015-09-03 15:20:00,28.14,28.17,28.08,28.09,458418.0,22.5695,22.5936,22.5214,22.5294,458418.0
2015-09-03 15:30:00,28.08,28.11,28.01,28.06,576374.0,22.5214,22.5454,22.4652,22.5053,576374.0
2015-09-03 15:40:00,28.05,28.19,28.01,28.13,739572.0,22.4973,22.6096,22.4652,22.5615,739572.0
2015-09-03 15:50:00,28.13,28.2,28.1,28.11,2499388.0,22.5615,22.6176,22.5374,22.5454,2499388.0
2015-09-04 09:30:00,27.71,27.89,27.67,27.77,1021982.0,22.2246,22.369,22.1925,22.2727,1021982.0
2015-09-04 09:40:00,27.78,27.82,27.68,27.71,877098.0,22.2808,22.3128,22.2006,22.2246,877098.0
2015-09-04 09:50:00,27.71,27.71,27.6,27.67,627806.0,22.2246,22.2246,22.1364,22.1925,627806.0
2015-09-04 10:00:00,27.67,27.79,27.61,27.78,494296.0,22.1925,22.2888,22.1444,22.2808,494296.0
2015-09-04 10:10:00,27.79,27.86,27.74,27.79,657238.0,22.2888,22.3449,22.2487,22.2888,657238.0
2015-09-04 10:20:00,27.79,27.9,27.77,27.89,429988.0,22.2888,22.377,22.2727,22.369,429988.0
2015-09-04 10:30:00,27.89,27.95,27.87,27.91,315626.0,22.369,22.4171,22.3529,22.385,315626.0
2015-09-04 10:40:00,27.91,27.93,27.83,27.83,366410.0,22.385,22.4011,22.3209,22.3209,366410.0
2015-09-04 10:50:00,27.83,27.88,27.8,27.86,267128.0,22.3209,22.361,22.2968,22.3449,267128.0
2015-09-04 11:00:00,27.86,27.89,27.81,27.82,282320.0,22.3449,22.369,22.3048,22.3128,282320.0
2015-09-04 11:10:00,27.82,27.86,27.8,27.85,317282.0,22.3128,22.3449,22.2968,22.3369,317282.0
2015-09-04 11:20:00,27.85,27.88,27.8,27.86,636168.0,22.3369,22.361,22.2968,22.3449,636168.0
2015-09-04 11:30:00,27.86,27.87,27.8,27.84,478660.0,22.3449,22.3529,22.2968,22.3289,478660.0
2015-09-04 11:40:00,27.84,27.86,27.82,27.86,322408.0,22.3289,22.3449,22.3128,22.3449,322408.0
2015-09-04 11:50:00,27.86,27.91,27.86,27.89,616084.0,22.3449,22.385,22.3449,22.369,616084.0
2015-09-04 12:00:00,27.89,27.89,27.8,27.83,356554.0,22.369,22.369,22.2968,22.3209,356554.0
2015-09-04 12:10:00,27.83,27.83,27.75,27.77,255048.0,22.3209,22.3209,22.2567,22.2727,255048.0
2015-09-04 12:20:00,27.77,27.78,27.7,27.71,282734.0,22.2727,22.2808,22.2166,22.2246,282734.0
2015-09-04 12:30:00,27.71,27.74,27.67,27.71,320502.0,22.2246,22.2487,22.1925,22.2246,320502.0
2015-09-04 12:40:00,27.71,27.71,27.65,27.7,281442.0,22.2246,22.2246,22.1765,22.2166,281442.0
2015-09-04 12:50:00,27.69,27.72,27.63,27.63,269910.0,22.2086,22.2326,22.1605,22.1605,269910.0
2015-09-04 13:00:00,27.64,27.68,27.61,27.66,420210.0,22.1685,22.2006,22.1444,22.1845,420210.0
2015-09-04 13:10:00,27.65,27.69,27.61,27.63,340400.0,22.1765,22.2086,22.1444,22.1605,340400.0
2015-09-04 13:20:00,27.63,27.67,27.61,27.67,444516.0,22.1605,22.1925,22.1444,22.1925,444516.0
2015-09-04 13:30:00,27.67,27.77,27.64,27.75,491680.0,22.1925,22.2727,22.1685,22.2567,491680.0
2015-09-04 13:40:00,27.75,27.76,27.71,27.73,402368.0,22.2567,22.2647,22.2246,22.2407,402368.0
2015-09-04 13:50:00,27.73,27.77,27.73,27.73,312504.0,22.2407,22.2727,22.2407,22.2407,312504.0
2015-09-04 14:00:00,27.73,27.74,27.68,27.69,362700.0,22.2407,22.2487,22.2006,22.2086,362700.0
2015-09-04 14:10:00,27.7,27.74,27.68,27.71,298772.0,22.2166,22.2487,22.2006,22.2246,298772.0
2015-09-04 14:20:00,27.71,27.74,27.68,27.74,332076.0,22.2246,22.2487,22.2006,22.2487,332076.0
2015-09-04 14:30:00,27.74,27.75,27.7,27.75,355644.0,22.2487,22.2567,22.2166,22.2567,355644.0
2015-09-04 14:40:00,27.75,27.83,27.75,27.8,392596.0,22.2567,22.3209,22.2567,22.2968,392596.0
2015-09-04 14:50:00,27.81,27.82,27.77,27.81,293992.0,22.3048,22.3128,22.2727,22.3048,293992.0
2015-09-04 15:00:00,27.81,27.87,27.81,27.83,507198.0,22.3048,22.3529,22.3048,22.3209,507198.0
2015-09-04 15:10:00,27.83,27.86,27.8,27.83,506714.0,22.3209,22.3449,22.2968,22.3209,506714.0
2015-09-04 15:20:00,27.83,27.85,27.78,27.85,522922.0,22.3209,22.3369,22.2808,22.3369,522922.0
2015-09-04 15:30:00,27.85,27.96,27.82,27.92,873402.0,22.3369,22.4251,22.3128,22.393,873402.0
2015-09-04 15:40:00,27.92,28.03,27.91,28.0,1018300.0,22.393,22.4813,22.385,22.4572,1018300.0
2015-09-04 15:50:00,28.0,28.03,27.88,27.89,1880184.0,22.4572,22.4813,22.361,22.369,1880184.0
2015-09-08 09:30:00,28.36,28.4,28.27,28.37,1189312.0,22.7459,22.778,22.6738,22.754,1189312.0
2015-09-08 09:40:00,28.37,28.54,28.36,28.46,541044.0,22.754,22.8903,22.7459,22.8261,541044.0
2015-09-08 09:50:00,28.46,28.49,28.32,28.34,743392.0,22.8261,22.8502,22.7139,22.7299,743392.0
2015-09-08 10:00:00,28.35,28.4,28.3,28.36,872386.0,22.7379,22.778,22.6978,22.7459,872386.0
2015-09-08 10:10:00,28.35,28.42,28.35,28.39,912114.0,22.7379,22.7941,22.7379,22.77,912114.0
2015-09-08 10:20:00,28.39,28.43,28.36,28.41,527984.0,22.77,22.8021,22.7459,22.786,527984.0
2015-09-08 10:30:00,28.41,28.41,28.33,28.34,1147076.0,22.786,22.786,22.7219,22.7299,1147076.0
2015-09-08 10:40:00,28.34,28.34,28.25,28.28,544234.0,22.7299,22.7299,22.6577,22.6818,544234.0
2015-09-08 10:50:00,28.28,28.34,28.24,28.34,396780.0,22.6818,22.7299,22.6497,22.7299,396780.0
2015-09-08 11:00:00,28.33,28.33,28.26,28.28,192104.0,22.7219,22.7219,22.6657,22.6818,192104.0
2015-09-08 11:10:00,28.29,28.33,28.27,28.28,193808.0,22.6898,22.7219,22.6738,22.6818,193808.0
2015-09-08 11:20:00,28.29,28.32,28.27,28.29,183802.0,22.6898,22.7139,22.6738,22.6898,183802.0
2015-09-08 11:30:00,28.29,28.31,28.25,28.29,261084.0,22.6898,22.7058,22.6577,22.6898,261084.0
2015-09-08 11:40:00,28.28,28.31,28.27,28.28,300850.0,22.6818,22.7058,22.6738,22.6818,300850.0
2015-09-08 11:50:00,28.28,28.28,28.25,28.28,232058.0,22.6818,22.6818,22.6577,22.6818,232058.0
2015-09-08 12:00:00,28.27,28.31,28.25,28.3,214326.0,22.6738,22.7058,22.6577,22.6978,214326.0
2015-09-08 12:10:00,28.3,28.36,28.3,28.35,177802.0,22.6978,22.7459,22.6978,22.7379,177802.0
2015-09-08 12:20:00,28.35,28.43,28.35,28.42,243338.0,22.7379,22.8021,22.7379,22.7941,243338.0
2015-09-08 12:30:00,28.42,28.43,28.38,28.38,181532.0,22.7941,22.8021,22.762,22.762,181532.0
2015-09-08 12:40:00,28.38,28.38,28.36,28.37,188652.0,22.762,22.762,22.7459,22.754,188652.0
2015-09-08 12:50:00,28.36,28.39,28.35,28.36,201988.0,22.7459,22.77,22.7379,22.7459,201988.0
2015-09-08 13:00:00,28.36,28.38,28.29,28.29,250908.0,22.7459,22.762,22.6898,22.6898,250908.0
2015-09-08 13:10:00,28.29,28.3,28.25,28.26,184182.0,22.6898,22.6978,22.6577,22.6657,184182.0
2015-09-08 13:20:00,28.25,28.28,28.25,28.27,278010.0,22.6577,22.6818,22.6577,22.6738,278010.0
2015-09-08 13:30:00,28.28,28.31,28.25,28.31,221216.0,22.6818,22.7058,22.6577,22.7058,221216.0
2015-09-08 13:40:00,28.31,28.36,28.31,28.36,214828.0,22.7058,22.7459,22.7058,22.7459,214828.0
2015-09-08 13:50:00,28.36,28.38,28.33,28.38,265028.0,22.7459,22.762,22.7219,22.762,265028.0
2015-09-08 14:00:00,28.38,28.39,28.36,28.38,220458.0,22.762,22.77,22.7459,22.762,220458.0
2015-09-08 14:10:00,28.38,28.39,28.34,28.38,301100.0,22.762,22.77,22.7299,22.762,301100.0
2015-09-08 14:20:00,28.39,28.41,28.38,28.41,211630.0,22.77,22.786,22.762,22.786,211630.0
2015-09-08 14:30:00,28.41,28.43,28.39,28.4,615514.0,22.786,22.8021,22.77,22.778,615514.0
2015-09-08 14:40:00,28.4,28.45,28.39,28.43,364862.0,22.778,22.8181,22.77,22.8021,364862.0
2015-09-08 14:50:00,28.43,28.43,28.37,28.4,363928.0,22.8021,22.8021,22.754,22.778,363928.0
2015-09-08 15:00:00,28.4,28.44,28.39,28.43,261212.0,22.778,22.8101,22.77,22.8021,261212.0
2015-09-08 15:10:00,28.43,28.45,28.4,28.43,456734.0,22.8021,22.8181,22.778,22.8021,456734.0
2015-09-08 15:20:00,28.43,28.46,28.39,28.45,562712.0,22.8021,22.8261,22.77,22.8181,562712.0
2015-09-08 15:30:00,28.46,28.51,28.45,28.5,622118.0,22.8261,22.8663,22.8181,22.8582,622118.0
2015-09-08 15:40:00,28.5,28.53,28.48,28.53,757884.0,22.8582,22.8823,22.8422,22.8823,757884.0
2015-09-08 15:50:00,28.53,28.58,28.5,28.55,1886828.0,22.8823,22.9224,22.8582,22.8983,1886828.0
2015-09-09 09:30:00,28.96,28.96,28.74,28.75,657338.0,23.2272,23.2272,23.0507,23.0587,657338.0
2015-09-09 09:40:00,28.75,28.91,28.75,28.9,1011808.0,23.0587,23.1871,23.0587,23.179,1011808.0
2015-09-09 09:50:00,28.9,28.96,28.85,28.93,1126984.0,23.179,23.2272,23.1389,23.2031,1126984.0
2015-09-09 10:00:00,28.93,28.93,28.84,28.88,560012.0,23.2031,23.2031,23.1309,23.163,560012.0
2015-09-09 10:10:00,28.88,28.9,28.85,28.86,567620.0,23.163,23.179,23.1389,23.147,567620.0
2015-09-09 10:20:00,28.85,28.9,28.85,28.86,742440.0,23.1389,23.179,23.1389,23.147,742440.0
2015-09-09 10:30:00,28.86,28.88,28.85,28.86,843330.0,23.147,23.163,23.1389,23.147,843330.0
2015-09-09 10:40:00,28.86,28.9,28.84,28.89,609668.0,23.147,23.179,23.1309,23.171,609668.0
2015-09-09 10:50:00,28.89,28.89,28.81,28.86,632950.0,23.171,23.171,23.1069,23.147,632950.0
2015-09-09 11:00:00,28.86,28.88,28.83,28.86,567254.0,23.147,23.163,23.1229,23.147,567254.0
2015-09-09 11:10:00,28.86,28.9,28.86,28.88,333022.0,23.147,23.179,23.147,23.163,333022.0
2015-09-09 11:20:00,28.88,28.9,28.87,28.88,453808.0,23.163,23.179,23.155,23.163,453808.0
2015-09-09 11:30:00,28.88,28.93,28.88,28.88,293180.0,23.163,23.2031,23.163,23.163,293180.0
2015-09-09 11:40:00,28.88,28.9,28.85,28.89,443192.0,23.163,23.179,23.1389,23.171,443192.0
2015-09-09 11:50:00,28.89,28.93,28.86,28.9,254768.0,23.171,23.2031,23.147,23.179,254768.0
2015-09-09 12:00:00,28.9,28.98,28.89,28.98,335954.0,23.179,23.2432,23.171,23.2432,335954.0
2015-09-09 12:10:00,28.97,29.08,28.96,29.07,667826.0,23.2352,23.3234,23.2272,23.3154,667826.0
2015-09-09 12:20:00,29.07,29.09,29.0,29.04,415530.0,23.3154,23.3314,23.2593,23.2913,415530.0
2015-09-09 12:30:00,29.04,29.05,28.97,29.0,549068.0,23.2913,23.2994,23.2352,23.2593,549068.0
2015-09-09 12:40:00,28.99,29.02,28.97,28.99,702122.0,23.2512,23.2753,23.2352,23.2512,702122.0
2015-09-09 12:50:00,29.0,29.0,28.92,28.93,583488.0,23.2593,23.2593,23.1951,23.2031,583488.0
2015-09-09 13:00:00,28.93,28.93,28.9,28.92,467928.0,23.2031,23.2031,23.179,23.1951,467928.0
2015-09-09 13:10:00,28.92,28.97,28.9,28.96,249010.0,23.1951,23.2352,23.179,23.2272,249010.0
2015-09-09 13:20:00,28.96,28.96,28.88,28.89,414474.0,23.2272,23.2272,23.163,23.171,414474.0
2015-09-09 13:30:00,28.88,28.88,28.79,28.8,1019920.0,23.163,23.163,23.0908,23.0988,1019920.0
2015-09-09 13:40:00,28.8,28.85,28.8,28.83,451220.0,23.0988,23.1389,23.0988,23.1229,451220.0
2015-09-09 13:50:00,28.83,28.83,28.74,28.75,912804.0,23.1229,23.1229,23.0507,23.0587,912804.0
2015-09-09 14:00:00,28.75,28.77,28.71,28.75,385044.0,23.0587,23.0748,23.0267,23.0587,385044.0
2015-09-09 14:10:00,28.75,28.78,28.73,28.75,375270.0,23.0587,23.0828,23.0427,23.0587,375270.0
2015-09-09 14:20:00,28.74,28.75,28.68,28.75,375542.0,23.0507,23.0587,23.0026,23.0587,375542.0
2015-09-09 14:30:00,28.75,28.75,28.64,28.64,184740.0,23.0587,23.0587,22.9705,22.9705,184740.0
2015-09-09 14:40:00,28.64,28.65,28.59,28.59,435408.0,22.9705,22.9785,22.9304,22.9304,435408.0
2015-09-09 14:50:00,28.59,28.62,28.59,28.59,324874.0,22.9304,22.9545,22.9304,22.9304,324874.0
2015-09-09 15:00:00,28.58,28.65,28.55,28.6,471250.0,22.9224,22.9785,22.8983,22.9384,471250.0
2015-09-09 15:10:00,28.6,28.66,28.56,28.63,534458.0,22.9384,22.9866,22.9064,22.9625,534458.0
2015-09-09 15:20:00,28.63,28.63,28.52,28.54,466070.0,22.9625,22.9625,22.8743,22.8903,466070.0
2015-09-09 15:30:00,28.54,28.54,28.43,28.43,526896.0,22.8903,22.8903,22.8021,22.8021,526896.0
2015-09-09 15:40:00,28.43,28.43,28.29,28.32,928014.0,22.8021,22.8021,22.6898,22.7139,928014.0
2015-09-09 15:50:00,28.32,28.36,28.28,28.34,1320260.0,22.7139,22.7459,22.6818,22.7299,1320260.0
2015-09-10 09:30:00,28.25,28.32,28.0,28.08,1253996.0,22.6577,22.7139,22.4572,22.5214,1253996.0
2015-09-10 09:40:00,28.08,28.18,28.01,28.15,912936.0,22.5214,22.6016,22.4652,22.5775,912936.0
2015-09-10 09:50:00,28.15,28.16,28.05,28.11,794170.0,22.5775,22.5855,22.4973,22.5454,794170.0
2015-09-10 10:00:00,28.11,28.21,28.1,28.16,414382.0,22.5454,22.6256,22.5374,22.5855,414382.0
2015-09-10 10:10:00,28.16,28.21,28.11,28.21,387318.0,22.5855,22.6256,22.5454,22.6256,387318.0
2015-09-10 10:20:00,28.21,28.27,28.19,28.23,403580.0,22.6256,22.6738,22.6096,22.6417,403580.0
2015-09-10 10:30:00,28.23,28.38,28.23,28.36,456394.0,22.6417,22.762,22.6417,22.7459,456394.0
2015-09-10 10:40:00,28.36,28.42,28.35,28.42,764762.0,22.7459,22.7941,22.7379,22.7941,764762.0
2015-09-10 10:50:00,28.42,28.47,28.34,28.35,375546.0,22.7941,22.8342,22.7299,22.7379,375546.0
2015-09-10 11:00:00,28.35,28.36,28.22,28.22,529728.0,22.7379,22.7459,22.6337,22.6337,529728.0
2015-09-10 11:10:00,28.22,28.22,28.1,28.13,588876.0,22.6337,22.6337,22.5374,22.5615,588876.0
2015-09-10 11:20:00,28.13,28.21,28.08,28.21,335262.0,22.5615,22.6256,22.5214,22.6256,335262.0
2015-09-10 11:30:00,28.21,28.28,28.18,28.27,198646.0,22.6256,22.6818,22.6016,22.6738,198646.0
2015-09-10 11:40:00,28.27,28.3,28.23,28.28,474488.0,22.6738,22.6978,22.6417,22.6818,474488.0
2015-09-10 11:50:00,28.28,28.35,28.27,28.3,956356.0,22.6818,22.7379,22.6738,22.6978,956356.0
2015-09-10 12:00:00,28.3,28.37,28.29,28.36,373764.0,22.6978,22.754,22.6898,22.7459,373764.0
2015-09-10 12:10:00,28.36,28.37,28.3,28.31,207968.0,22.7459,22.754,22.6978,22.7058,207968.0
2015-09-10 12:20:00,28.31,28.35,28.25,28.27,205612.0,22.7058,22.7379,22.6577,22.6738,205612.0
2015-09-10 12:30:00,28.27,28.34,28.25,28.34,150136.0,22.6738,22.7299,22.6577,22.7299,150136.0
2015-09-10 12:40:00,28.34,28.36,28.31,28.33,447528.0,22.7299,22.7459,22.7058,22.7219,447528.0
2015-09-10 12:50:00,28.33,28.34,28.25,28.27,270498.0,22.7219,22.7299,22.6577,22.6738,270498.0
2015-09-10 13:00:00,28.27,28.27,28.21,28.22,377986.0,22.6738,22.6738,22.6256,22.6337,377986.0
2015-09-10 13:10:00,28.22,28.27,28.19,28.2,352408.0,22.6337,22.6738,22.6096,22.6176,352408.0
2015-09-10 13:20:00,28.21,28.36,28.19,28.34,288358.0,22.6256,22.7459,22.6096,22.7299,288358.0
2015-09-10 13:30:00,28.35,28.47,28.3,28.43,617820.0,22.7379,22.8342,22.6978,22.8021,617820.0
2015-09-10 13:40:00,28.43,28.44,28.36,28.39,216924.0,22.8021,22.8101,22.7459,22.77,216924.0
2015-09-10 13:50:00,28.39,28.41,28.35,28.39,194326.0,22.77,22.786,22.7379,22.77,194326.0
2015-09-10 14:00:00,28.39,28.44,28.38,28.4,441250.0,22.77,22.8101,22.762,22.778,441250.0
2015-09-10 14:10:00,28.4,28.45,28.36,28.37,284440.0,22.778,22.8181,22.7459,22.754,284440.0
2015-09-10 14:20:00,28.37,28.41,28.35,28.38,185832.0,22.754,22.786,22.7379,22.762,185832.0
2015-09-10 14:30:00,28.38,28.41,28.34,28.36,286528.0,22.762,22.786,22.7299,22.7459,286528.0
2015-09-10 14:40:00,28.35,28.42,28.33,28.33,296120.0,22.7379,22.7941,22.7219,22.7219,296120.0
2015-09-10 14:50:00,28.34,28.35,28.27,28.27,304364.0,22.7299,22.7379,22.6738,22.6738,304364.0
2015-09-10 15:00:00,28.27,28.32,28.25,28.3,346928.0,22.6738,22.7139,22.6577,22.6978,346928.0
2015-09-10 15:10:00,28.3,28.35,28.26,28.28,469452.0,22.6978,22.7379,22.6657,22.6818,469452.0
2015-09-10 15:20:00,28.28,28.31,28.23,28.27,713616.0,22.6818,22.7058,22.6417,22.6738,713616.0
2015-09-10 15:30:00,28.27,28.29,28.21,28.25,790218.0,22.6738,22.6898,22.6256,22.6577,790218.0
2015-09-10 15:40:00,28.25,28.29,28.21,28.28,829572.0,22.6577,22.6898,22.6256,22.6818,829572.0
2015-09-10 15:50:00,28.28,28.31,28.22,28.28,1573202.0,22.6818,22.7058,22.6337,22.6818,1573202.0
2015-09-11 09:30:00,28.13,28.24,28.13,28.18,537750.0,22.5615,22.6497,22.5615,22.6016,537750.0
2015-09-11 09:40:00,28.18,28.22,28.11,28.12,693054.0,22.6016,22.6337,22.5454,22.5535,693054.0
2015-09-11 09:50:00,28.12,28.14,28.04,28.1,726864.0,22.5535,22.5695,22.4893,22.5374,726864.0
2015-09-11 10:00:00,28.09,28.09,27.97,28.02,778348.0,22.5294,22.5294,22.4331,22.4732,778348.0
2015-09-11 10:10:00,28.02,28.11,27.99,28.1,269338.0,22.4732,22.5454,22.4492,22.5374,269338.0
2015-09-11 10:20:00,28.1,28.18,28.1,28.18,387958.0,22.5374,22.6016,22.5374,22.6016,387958.0
2015-09-11 10:30:00,28.18,28.25,28.18,28.25,434154.0,22.6016,22.6577,22.6016,22.6577,434154.0
2015-09-11 10:40:00,28.25,28.32,28.21,28.22,420996.0,22.6577,22.7139,22.6256,22.6337,420996.0
2015-09-11 10:50:00,28.22,28.23,28.14,28.15,419186.0,22.6337,22.6417,22.5695,22.5775,419186.0
2015-09-11 11:00:00,28.15,28.16,28.11,28.13,235110.0,22.5775,22.5855,22.5454,22.5615,235110.0
2015-09-11 11:10:00,28.14,28.14,28.07,28.11,240248.0,22.5695,22.5695,22.5134,22.5454,240248.0
2015-09-11 11:20:00,28.11,28.17,28.1,28.16,189980.0,22.5454,22.5936,22.5374,22.5855,189980.0
2015-09-11 11:30:00,28.16,28.17,28.09,28.13,250002.0,22.5855,22.5936,22.5294,22.5615,250002.0
2015-09-11 11:40:00,28.13,28.15,28.1,28.11,299618.0,22.5615,22.5775,22.5374,22.5454,299618.0
2015-09-11 11:50:00,28.1,28.16,28.1,28.13,542514.0,22.5374,22.5855,22.5374,22.5615,542514.0
2015-09-11 12:00:00,28.13,28.23,28.12,28.19,657426.0,22.5615,22.6417,22.5535,22.6096,657426.0
2015-09-11 12:10:00,28.18,28.21,28.16,28.17,482952.0,22.6016,22.6256,22.5855,22.5936,482952.0
2015-09-11 12:20:00,28.17,28.18,28.15,28.16,279644.0,22.5936,22.6016,22.5775,22.5855,279644.0
2015-09-11 12:30:00,28.17,28.19,28.14,28.14,474040.0,22.5936,22.6096,22.5695,22.5695,474040.0
2015-09-11 12:40:00,28.14,28.21,28.13,28.21,359912.0,22.5695,22.6256,22.5615,22.6256,359912.0
2015-09-11 12:50:00,28.21,28.25,28.18,28.18,227508.0,22.6256,22.6577,22.6016,22.6016,227508.0
2015-09-11 13:00:00,28.19,28.2,28.14,28.14,299296.0,22.6096,22.6176,22.5695,22.5695,299296.0
2015-09-11 13:10:00,28.15,28.15,28.11,28.11,504950.0,22.5775,22.5775,22.5454,22.5454,504950.0
2015-09-11 13:20:00,28.11,28.11,28.06,28.09,393964.0,22.5454,22.5454,22.5053,22.5294,393964.0
2015-09-11 13:30:00,28.09,28.1,28.05,28.08,185208.0,22.5294,22.5374,22.4973,22.5214,185208.0
2015-09-11 13:40:00,28.08,28.11,28.06,28.09,253472.0,22.5214,22.5454,22.5053,22.5294,253472.0
2015-09-11 13:50:00,28.1,28.11,28.08,28.1,298596.0,22.5374,22.5454,22.5214,22.5374,298596.0
2015-09-11 14:00:00,28.09,28.1,28.05,28.08,197908.0,22.5294,22.5374,22.4973,22.5214,197908.0
2015-09-11 14:10:00,28.08,28.1,28.07,28.08,185374.0,22.5214,22.5374,22.5134,22.5214,185374.0
2015-09-11 14:20:00,28.09,28.13,28.08,28.11,225482.0,22.5294,22.5615,22.5214,22.5454,225482.0
2015-09-11 14:30:00,28.1,28.17,28.1,28.14,334222.0,22.5374,22.5936,22.5374,22.5695,334222.0
2015-09-11 14:40:00,28.15,28.15,28.1,28.13,343876.0,22.5775,22.5775,22.5374,22.5615,343876.0
2015-09-11 14:50:00,28.13,28.13,28.08,28.12,240168.0,22.5615,22.5615,22.5214,22.5535,240168.0
2015-09-11 15:00:00,28.12,28.21,28.12,28.16,478948.0,22.5535,22.6256,22.5535,22.5855,478948.0
2015-09-11 15:10:00,28.16,28.18,28.15,28.15,523760.0,22.5855,22.6016,22.5775,22.5775,523760.0
2015-09-11 15:20:00,28.15,28.15,28.09,28.13,725294.0,22.5775,22.5775,22.5294,22.5615,725294.0
2015-09-11 15:30:00,28.13,28.14,28.1,28.14,569708.0,22.5615,22.5695,22.5374,22.5695,569708.0
2015-09-11 15:40:00,28.15,28.17,28.13,28.14,867598.0,22.5775,22.5936,22.5615,22.5695,867598.0
2015-09-11 15:50:00,28.15,28.21,28.14,28.2,1749180.0,22.5775,22.6256,22.5695,22.6176,1749180.0
2015-09-14 09:30:00,28.35,28.35,28.03,28.1,933236.0,22.7379,22.7379,22.4813,22.5374,933236.0
2015-09-14 09:40:00,28.1,28.11,27.97,27.97,528706.0,22.5374,22.5454,22.4331,22.4331,528706.0
2015-09-14 09:50:00,27.97,28.05,27.95,28.03,553928.0,22.4331,22.4973,22.4171,22.4813,553928.0
2015-09-14 10:00:00,28.02,28.05,28.0,28.02,499040.0,22.4732,22.4973,22.4572,22.4732,499040.0
2015-09-14 10:10:00,28.02,28.05,28.0,28.0,535920.0,22.4732,22.4973,22.4572,22.4572,535920.0
2015-09-14 10:20:00,28.0,28.0,27.93,27.95,414264.0,22.4572,22.4572,22.4011,22.4171,414264.0
2015-09-14 10:30:00,27.95,28.06,27.94,28.05,470160.0,22.4171,22.5053,22.4091,22.4973,470160.0
2015-09-14 10:40:00,28.05,28.07,28.0,28.0,498410.0,22.4973,22.5134,22.4572,22.4572,498410.0
2015-09-14 10:50:00,28.0,28.0,27.92,27.93,501412.0,22.4572,22.4572,22.393,22.4011,501412.0
2015-09-14 11:00:00,27.93,28.01,27.93,27.98,257744.0,22.4011,22.4652,22.4011,22.4412,257744.0
2015-09-14 11:10:00,27.98,27.98,27.93,27.95,390932.0,22.4412,22.4412,22.4011,22.4171,390932.0
2015-09-14 11:20:00,27.95,27.95,27.9,27.93,477306.0,22.4171,22.4171,22.377,22.4011,477306.0
2015-09-14 11:30:00,27.93,27.94,27.91,27.93,349578.0,22.4011,22.4091,22.385,22.4011,349578.0
2015-09-14 11:40:00,27.92,27.96,27.92,27.92,403856.0,22.393,22.4251,22.393,22.393,403856.0
2015-09-14 11:50:00,27.92,27.97,27.92,27.96,458858.0,22.393,22.4331,22.393,22.4251,458858.0
2015-09-14 12:00:00,27.95,27.99,27.94,27.99,276984.0,22.4171,22.4492,22.4091,22.4492,276984.0
2015-09-14 12:10:00,27.99,28.0,27.94,27.97,252232.0,22.4492,22.4572,22.4091,22.4331,252232.0
2015-09-14 12:20:00,27.97,28.0,27.96,27.99,354026.0,22.4331,22.4572,22.4251,22.4492,354026.0
2015-09-14 12:30:00,28.0,28.01,27.96,27.97,362708.0,22.4572,22.4652,22.4251,22.4331,362708.0
2015-09-14 12:40:00,27.97,27.98,27.93,27.95,185756.0,22.4331,22.4412,22.4011,22.4171,185756.0
2015-09-14 12:50:00,27.95,27.95,27.9,27.92,253690.0,22.4171,22.4171,22.377,22.393,253690.0
2015-09-14 13:00:00,27.92,27.94,27.9,27.93,246210.0,22.393,22.4091,22.377,22.4011,246210.0
2015-09-14 13:10:00,27.93,27.98,27.93,27.97,251916.0,22.4011,22.4412,22.4011,22.4331,251916.0
2015-09-14 13:20:00,27.97,27.99,27.96,27.96,178680.0,22.4331,22.4492,22.4251,22.4251,178680.0
2015-09-14 13:30:00,27.96,27.99,27.95,27.98,361498.0,22.4251,22.4492,22.4171,22.4412,361498.0
2015-09-14 13:40:00,27.98,28.03,27.98,28.03,298020.0,22.4412,22.4813,22.4412,22.4813,298020.0
2015-09-14 13:50:00,28.03,28.05,28.0,28.05,250692.0,22.4813,22.4973,22.4572,22.4973,250692.0
2015-09-14 14:00:00,28.05,28.06,28.01,28.04,306084.0,22.4973,22.5053,22.4652,22.4893,306084.0
2015-09-14 14:10:00,28.04,28.07,28.03,28.06,212088.0,22.4893,22.5134,22.4813,22.5053,212088.0
2015-09-14 14:20:00,28.06,28.08,28.04,28.05,277086.0,22.5053,22.5214,22.4893,22.4973,277086.0
2015-09-14 14:30:00,28.04,28.06,28.03,28.05,248184.0,22.4893,22.5053,22.4813,22.4973,248184.0
2015-09-14 14:40:00,28.05,28.11,28.04,28.09,602820.0,22.4973,22.5454,22.4893,22.5294,602820.0
2015-09-14 14:50:00,28.09,28.12,28.06,28.11,372416.0,22.5294,22.5535,22.5053,22.5454,372416.0
2015-09-14 15:00:00,28.11,28.11,28.07,28.08,372234.0,22.5454,22.5454,22.5134,22.5214,372234.0
2015-09-14 15:10:00,28.08,28.15,28.08,28.11,470022.0,22.5214,22.5775,22.5214,22.5454,470022.0
2015-09-14 15:20:00,28.11,28.15,28.1,28.12,489714.0,22.5454,22.5775,22.5374,22.5535,489714.0
2015-09-14 15:30:00,28.12,28.14,28.07,28.08,438738.0,22.5535,22.5695,22.5134,22.5214,438738.0
2015-09-14 15:40:00,28.08,28.12,28.07,28.1,518218.0,22.5214,22.5535,22.5134,22.5374,518218.0
2015-09-14 15:50:00,28.1,28.15,28.09,28.13,892364.0,22.5374,22.5775,22.5294,22.5615,892364.0
2015-09-15 09:30:00,28.1,28.4,28.05,28.09,428030.0,22.5374,22.778,22.4973,22.5294,428030.0
2015-09-15 09:40:00,28.08,28.08,27.94,28.02,617700.0,22.5214,22.5214,22.4091,22.4732,617700.0
2015-09-15 09:50:00,28.03,28.08,28.01,28.07,579322.0,22.4813,22.5214,22.4652,22.5134,579322.0
2015-09-15 10:00:00,28.07,28.13,28.06,28.11,478288.0,22.5134,22.5615,22.5053,22.5454,478288.0
2015-09-15 10:10:00,28.11,28.18,28.11,28.17,379648.0,22.5454,22.6016,22.5454,22.5936,379648.0
2015-09-15 10:20:00,28.17,28.22,28.16,28.18,350160.0,22.5936,22.6337,22.5855,22.6016,350160.0
2015-09-15 10:30:00,28.18,28.31,28.18,28.26,575260.0,22.6016,22.7058,22.6016,22.6657,575260.0
2015-09-15 10:40:00,28.26,28.39,28.25,28.33,501094.0,22.6657,22.77,22.6577,22.7219,501094.0
2015-09-15 10:50:00,28.33,28.39,28.32,28.34,310642.0,22.7219,22.77,22.7139,22.7299,310642.0
2015-09-15 11:00:00,28.34,28.35,28.25,28.27,410100.0,22.7299,22.7379,22.6577,22.6738,410100.0
2015-09-15 11:10:00,28.27,28.3,28.25,28.25,274064.0,22.6738,22.6978,22.6577,22.6577,274064.0
2015-09-15 11:20:00,28.25,28.27,28.22,28.25,278268.0,22.6577,22.6738,22.6337,22.6577,278268.0
2015-09-15 11:30:00,28.25,28.28,28.22,28.22,178500.0,22.6577,22.6818,22.6337,22.6337,178500.0
2015-09-15 11:40:00,28.22,28.3,28.21,28.27,288706.0,22.6337,22.6978,22.6256,22.6738,288706.0
2015-09-15 11:50:00,28.27,28.28,28.24,28.27,189630.0,22.6738,22.6818,22.6497,22.6738,189630.0
2015-09-15 12:00:00,28.28,28.29,28.27,28.28,198114.0,22.6818,22.6898,22.6738,22.6818,198114.0
2015-09-15 12:10:00,28.28,28.31,28.27,28.3,293546.0,22.6818,22.7058,22.6738,22.6978,293546.0
2015-09-15 12:20:00,28.3,28.34,28.3,28.33,180638.0,22.6978,22.7299,22.6978,22.7219,180638.0
2015-09-15 12:30:00,28.33,28.33,28.31,28.33,213306.0,22.7219,22.7219,22.7058,22.7219,213306.0
2015-09-15 12:40:00,28.33,28.36,28.31,28.35,194938.0,22.7219,22.7459,22.7058,22.7379,194938.0
2015-09-15 12:50:00,28.36,28.37,28.33,28.33,179366.0,22.7459,22.754,22.7219,22.7219,179366.0
2015-09-15 13:00:00,28.33,28.33,28.29,28.32,177892.0,22.7219,22.7219,22.6898,22.7139,177892.0
2015-09-15 13:10:00,28.31,28.39,28.3,28.38,269960.0,22.7058,22.77,22.6978,22.762,269960.0
2015-09-15 13:20:00,28.38,28.43,28.37,28.41,330166.0,22.762,22.8021,22.754,22.786,330166.0
2015-09-15 13:30:00,28.41,28.46,28.41,28.43,359374.0,22.786,22.8261,22.786,22.8021,359374.0
2015-09-15 13:40:00,28.42,28.47,28.42,28.43,190708.0,22.7941,22.8342,22.7941,22.8021,190708.0
2015-09-15 13:50:00,28.43,28.43,28.4,28.43,235088.0,22.8021,22.8021,22.778,22.8021,235088.0
2015-09-15 14:00:00,28.43,28.49,28.43,28.49,177024.0,22.8021,22.8502,22.8021,22.8502,177024.0
2015-09-15 14:10:00,28.49,28.52,28.46,28.5,308718.0,22.8502,22.8743,22.8261,22.8582,308718.0
2015-09-15 14:20:00,28.49,28.5,28.47,28.5,208374.0,22.8502,22.8582,22.8342,22.8582,208374.0
2015-09-15 14:30:00,28.5,28.53,28.49,28.53,285604.0,22.8582,22.8823,22.8502,22.8823,285604.0
2015-09-15 14:40:00,28.53,28.55,28.5,28.53,322196.0,22.8823,22.8983,22.8582,22.8823,322196.0
2015-09-15 14:50:00,28.53,28.57,28.49,28.56,224344.0,22.8823,22.9144,22.8502,22.9064,224344.0
2015-09-15 15:00:00,28.57,28.6,28.55,28.6,402818.0,22.9144,22.9384,22.8983,22.9384,402818.0
2015-09-15 15:10:00,28.6,28.63,28.58,28.59,668136.0,22.9384,22.9625,22.9224,22.9304,668136.0
2015-09-15 15:20:00,28.6,28.64,28.57,28.64,379090.0,22.9384,22.9705,22.9144,22.9705,379090.0
2015-09-15 15:30:00,28.64,28.64,28.56,28.56,575808.0,22.9705,22.9705,22.9064,22.9064,575808.0
2015-09-15 15:40:00,28.56,28.6,28.54,28.56,891538.0,22.9064,22.9384,22.8903,22.9064,891538.0
2015-09-15 15:50:00,28.56,28.62,28.54,28.57,1543964.0,22.9064,22.9545,22.8903,22.9144,1543964.0
2015-09-16 09:30:00,28.61,28.86,28.52,28.76,768168.0,22.9465,23.147,22.8743,23.0668,768168.0
2015-09-16 09:40:00,28.76,28.77,28.64,28.65,774292.0,23.0668,23.0748,22.9705,22.9785,774292.0
2015-09-16 09:50:00,28.65,28.67,28.58,28.61,795642.0,22.9785,22.9946,22.9224,22.9465,795642.0
2015-09-16 10:00:00,28.6,28.63,28.54,28.58,665922.0,22.9384,22.9625,22.8903,22.9224,665922.0
2015-09-16 10:10:00,28.59,28.59,28.49,28.49,485030.0,22.9304,22.9304,22.8502,22.8502,485030.0
2015-09-16 10:20:00,28.49,28.52,28.49,28.5,743002.0,22.8502,22.8743,22.8502,22.8582,743002.0
2015-09-16 10:30:00,28.5,28.56,28.5,28.56,518168.0,22.8582,22.9064,22.8582,22.9064,518168.0
2015-09-16 10:40:00,28.56,28.68,28.55,28.67,545490.0,22.9064,23.0026,22.8983,22.9946,545490.0
2015-09-16 10:50:00,28.67,28.71,28.66,28.7,378334.0,22.9946,23.0267,22.9866,23.0186,378334.0
2015-09-16 11:00:00,28.7,28.74,28.67,28.74,382956.0,23.0186,23.0507,22.9946,23.0507,382956.0
2015-09-16 11:10:00,28.74,28.82,28.74,28.81,775888.0,23.0507,23.1149,23.0507,23.1069,775888.0
2015-09-16 11:20:00,28.81,28.86,28.81,28.83,541284.0,23.1069,23.147,23.1069,23.1229,541284.0
2015-09-16 11:30:00,28.83,28.84,28.75,28.8,289020.0,23.1229,23.1309,23.0587,23.0988,289020.0
2015-09-16 11:40:00,28.8,28.85,28.8,28.85,209244.0,23.0988,23.1389,23.0988,23.1389,209244.0
2015-09-16 11:50:00,28.85,28.9,28.82,28.86,412034.0,23.1389,23.179,23.1149,23.147,412034.0
2015-09-16 12:00:00,28.86,28.91,28.82,28.83,303502.0,23.147,23.1871,23.1149,23.1229,303502.0
2015-09-16 12:10:00,28.83,28.86,28.81,28.86,196412.0,23.1229,23.147,23.1069,23.147,196412.0
2015-09-16 12:20:00,28.86,28.9,28.85,28.86,285222.0,23.147,23.179,23.1389,23.147,285222.0
2015-09-16 12:30:00,28.87,28.95,28.86,28.95,428516.0,23.155,23.2191,23.147,23.2191,428516.0
2015-09-16 12:40:00,28.95,28.98,28.93,28.98,394280.0,23.2191,23.2432,23.2031,23.2432,394280.0
2015-09-16 12:50:00,28.98,29.04,28.98,29.0,810538.0,23.2432,23.2913,23.2432,23.2593,810538.0
2015-09-16 13:00:00,29.0,29.02,28.99,29.01,451184.0,23.2593,23.2753,23.2512,23.2673,451184.0
2015-09-16 13:10:00,29.0,29.01,28.95,28.95,406356.0,23.2593,23.2673,23.2191,23.2191,406356.0
2015-09-16 13:20:00,28.95,28.95,28.86,28.86,317352.0,23.2191,23.2191,23.147,23.147,317352.0
2015-09-16 13:30:00,28.86,28.91,28.86,28.88,289298.0,23.147,23.1871,23.147,23.163,289298.0
2015-09-16 13:40:00,28.89,28.93,28.88,28.92,337806.0,23.171,23.2031,23.163,23.1951,337806.0
2015-09-16 13:50:00,28.92,28.97,28.92,28.94,333246.0,23.1951,23.2352,23.1951,23.2111,333246.0
2015-09-16 14:00:00,28.93,28.94,28.89,28.91,310816.0,23.2031,23.2111,23.171,23.1871,310816.0
2015-09-16 14:10:00,28.9,28.91,28.83,28.85,384384.0,23.179,23.1871,23.1229,23.1389,384384.0
2015-09-16 14:20:00,28.85,28.86,28.75,28.78,513804.0,23.1389,23.147,23.0587,23.0828,513804.0
2015-09-16 14:30:00,28.77,28.81,28.75,28.75,1045134.0,23.0748,23.1069,23.0587,23.0587,1045134.0
2015-09-16 14:40:00,28.75,28.84,28.75,28.82,348708.0,23.0587,23.1309,23.0587,23.1149,348708.0
2015-09-16 14:50:00,28.82,28.9,28.82,28.87,339966.0,23.1149,23.179,23.1149,23.155,339966.0
2015-09-16 15:00:00,28.88,28.89,28.85,28.86,1353946.0,23.163,23.171,23.1389,23.147,1353946.0
2015-09-16 15:10:00,28.86,28.9,28.83,28.84,535570.0,23.147,23.179,23.1229,23.1309,535570.0
2015-09-16 15:20:00,28.84,28.88,28.83,28.86,622282.0,23.1309,23.163,23.1229,23.147,622282.0
2015-09-16 15:30:00,28.86,28.93,28.86,28.91,634622.0,23.147,23.2031,23.147,23.1871,634622.0
2015-09-16 15:40:00,28.91,28.93,28.86,28.89,728732.0,23.1871,23.2031,23.147,23.171,728732.0
2015-09-16 15:50:00,28.89,28.91,28.86,28.88,1668020.0,23.171,23.1871,23.147,23.163,1668020.0
2015-09-17 09:30:00,29.08,29.24,28.88,29.11,1249452.0,23.3234,23.4517,23.163,23.3475,1249452.0
2015-09-17 09:40:00,29.12,29.28,29.1,29.28,666720.0,23.3555,23.4838,23.3395,23.4838,666720.0
2015-09-17 09:50:00,29.29,29.33,29.2,29.28,837396.0,23.4918,23.5239,23.4197,23.4838,837396.0
2015-09-17 10:00:00,29.28,29.38,29.22,29.33,1219450.0,23.4838,23.564,23.4357,23.5239,1219450.0
2015-09-17 10:10:00,29.33,29.39,29.28,29.35,857968.0,23.5239,23.572,23.4838,23.54,857968.0
2015-09-17 10:20:00,29.35,29.4,29.23,29.24,970308.0,23.54,23.5801,23.4437,23.4517,970308.0
2015-09-17 10:30:00,29.24,29.25,29.2,29.24,507224.0,23.4517,23.4598,23.4197,23.4517,507224.0
2015-09-17 10:40:00,29.24,29.29,29.24,29.29,295846.0,23.4517,23.4918,23.4517,23.4918,295846.0
2015-09-17 10:50:00,29.29,29.3,29.25,29.27,396336.0,23.4918,23.4999,23.4598,23.4758,396336.0
2015-09-17 11:00:00,29.27,29.31,29.25,29.28,319980.0,23.4758,23.5079,23.4598,23.4838,319980.0
2015-09-17 11:10:00,29.28,29.3,29.24,29.24,393050.0,23.4838,23.4999,23.4517,23.4517,393050.0
2015-09-17 11:20:00,29.24,29.25,29.18,29.22,455116.0,23.4517,23.4598,23.4036,23.4357,455116.0
2015-09-17 11:30:00,29.23,29.24,29.16,29.18,279146.0,23.4437,23.4517,23.3876,23.4036,279146.0
2015-09-17 11:40:00,29.18,29.2,29.15,29.18,333716.0,23.4036,23.4197,23.3796,23.4036,333716.0
2015-09-17 11:50:00,29.18,29.21,29.17,29.2,288574.0,23.4036,23.4277,23.3956,23.4197,288574.0
2015-09-17 12:00:00,29.19,29.2,29.15,29.15,266806.0,23.4116,23.4197,23.3796,23.3796,266806.0
2015-09-17 12:10:00,29.15,29.24,29.14,29.2,365384.0,23.3796,23.4517,23.3715,23.4197,365384.0
2015-09-17 12:20:00,29.2,29.24,29.2,29.24,291596.0,23.4197,23.4517,23.4197,23.4517,291596.0
2015-09-17 12:30:00,29.23,29.26,29.21,29.23,357002.0,23.4437,23.4678,23.4277,23.4437,357002.0
2015-09-17 12:40:00,29.24,29.27,29.22,29.27,359658.0,23.4517,23.4758,23.4357,23.4758,359658.0
2015-09-17 12:50:00,29.27,29.29,29.25,29.27,462770.0,23.4758,23.4918,23.4598,23.4758,462770.0
2015-09-17 13:00:00,29.27,29.32,29.25,29.31,334844.0,23.4758,23.5159,23.4598,23.5079,334844.0
2015-09-17 13:10:00,29.3,29.35,29.3,29.34,368398.0,23.4999,23.54,23.4999,23.5319,368398.0
2015-09-17 13:20:00,29.34,29.39,29.33,29.36,360028.0,23.5319,23.572,23.5239,23.548,360028.0
2015-09-17 13:30:00,29.36,29.38,29.34,29.34,324922.0,23.548,23.564,23.5319,23.5319,324922.0
2015-09-17 13:40:00,29.34,29.36,29.31,29.32,275912.0,23.5319,23.548,23.5079,23.5159,275912.0
2015-09-17 13:50:00,29.32,29.35,29.27,29.34,425604.0,23.5159,23.54,23.4758,23.5319,425604.0
2015-09-17 14:00:00,29.35,29.49,29.02,29.27,1085496.0,23.54,23.6523,23.2753,23.4758,1085496.0
2015-09-17 14:10:00,29.28,29.38,29.22,29.25,586502.0,23.4838,23.564,23.4357,23.4598,586502.0
2015-09-17 14:20:00,29.25,29.31,29.21,29.21,423852.0,23.4598,23.5079,23.4277,23.4277,423852.0
2015-09-17 14:30:00,29.21,29.43,29.21,29.36,1341806.0,23.4277,23.6041,23.4277,23.548,1341806.0
2015-09-17 14:40:00,29.36,29.64,29.35,29.6,1211426.0,23.548,23.7726,23.54,23.7405,1211426.0
2015-09-17 14:50:00,29.61,29.62,29.52,29.57,898878.0,23.7485,23.7565,23.6763,23.7164,898878.0
2015-09-17 15:00:00,29.58,29.62,29.48,29.49,1119618.0,23.7244,23.7565,23.6442,23.6523,1119618.0
2015-09-17 15:10:00,29.49,29.53,29.38,29.43,1028492.0,23.6523,23.6843,23.564,23.6041,1028492.0
2015-09-17 15:20:00,29.43,29.43,29.21,29.36,1054038.0,23.6041,23.6041,23.4277,23.548,1054038.0
2015-09-17 15:30:00,29.36,29.4,29.26,29.32,1064660.0,23.548,23.5801,23.4678,23.5159,1064660.0
2015-09-17 15:40:00,29.32,29.36,29.28,29.31,1062712.0,23.5159,23.548,23.4838,23.5079,1062712.0
2015-09-17 15:50:00,29.31,29.31,29.18,29.24,2124972.0,23.5079,23.5079,23.4036,23.4517,2124972.0
2015-09-18 09:30:00,28.75,29.0,28.71,28.89,8190902.0,23.0587,23.2593,23.0267,23.171,8190902.0
2015-09-18 09:40:00,28.9,29.02,28.88,28.89,721012.0,23.179,23.2753,23.163,23.171,721012.0
2015-09-18 09:50:00,28.89,28.9,28.73,28.73,751948.0,23.171,23.179,23.0427,23.0427,751948.0
2015-09-18 10:00:00,28.72,28.99,28.72,28.94,806774.0,23.0347,23.2512,23.0347,23.2111,806774.0
2015-09-18 10:10:00,28.94,28.98,28.86,28.87,538544.0,23.2111,23.2432,23.147,23.155,538544.0
2015-09-18 10:20:00,28.86,28.96,28.85,28.9,509548.0,23.147,23.2272,23.1389,23.179,509548.0
2015-09-18 10:30:00,28.89,28.91,28.8,28.82,718192.0,23.171,23.1871,23.0988,23.1149,718192.0
2015-09-18 10:40:00,28.81,28.86,28.78,28.85,1213988.0,23.1069,23.147,23.0828,23.1389,1213988.0
2015-09-18 10:50:00,28.85,28.9,28.85,28.9,571330.0,23.1389,23.179,23.1389,23.179,571330.0
2015-09-18 11:00:00,28.9,28.97,28.88,28.93,580580.0,23.179,23.2352,23.163,23.2031,580580.0
2015-09-18 11:10:00,28.93,28.97,28.89,28.96,897602.0,23.2031,23.2352,23.171,23.2272,897602.0
2015-09-18 11:20:00,28.97,29.08,28.96,29.03,672674.0,23.2352,23.3234,23.2272,23.2833,672674.0
2015-09-18 11:30:00,29.03,29.13,29.0,29.13,732516.0,23.2833,23.3635,23.2593,23.3635,732516.0
2015-09-18 11:40:00,29.13,29.25,29.07,29.23,1734166.0,23.3635,23.4598,23.3154,23.4437,1734166.0
2015-09-18 11:50:00,29.24,29.24,29.14,29.17,470286.0,23.4517,23.4517,23.3715,23.3956,470286.0
2015-09-18 12:00:00,29.17,29.21,29.14,29.17,537014.0,23.3956,23.4277,23.3715,23.3956,537014.0
2015-09-18 12:10:00,29.16,29.17,29.06,29.07,559130.0,23.3876,23.3956,23.3074,23.3154,559130.0
2015-09-18 12:20:00,29.07,29.08,29.01,29.06,630564.0,23.3154,23.3234,23.2673,23.3074,630564.0
2015-09-18 12:30:00,29.05,29.05,28.99,29.02,455762.0,23.2994,23.2994,23.2512,23.2753,455762.0
2015-09-18 12:40:00,29.02,29.03,28.93,29.02,536808.0,23.2753,23.2833,23.2031,23.2753,536808.0
2015-09-18 12:50:00,29.02,29.1,29.01,29.09,481330.0,23.2753,23.3395,23.2673,23.3314,481330.0
2015-09-18 13:00:00,29.09,29.14,29.05,29.1,491608.0,23.3314,23.3715,23.2994,23.3395,491608.0
2015-09-18 13:10:00,29.1,29.14,29.04,29.05,463604.0,23.3395,23.3715,23.2913,23.2994,463604.0
2015-09-18 13:20:00,29.05,29.06,28.95,28.98,494512.0,23.2994,23.3074,23.2191,23.2432,494512.0
2015-09-18 13:30:00,28.99,29.0,28.86,28.88,771722.0,23.2512,23.2593,23.147,23.163,771722.0
2015-09-18 13:40:00,28.88,28.92,28.84,28.86,918732.0,23.163,23.1951,23.1309,23.147,918732.0
2015-09-18 13:50:00,28.86,28.86,28.77,28.8,831578.0,23.147,23.147,23.0748,23.0988,831578.0
2015-09-18 14:00:00,28.8,28.88,28.78,28.85,456418.0,23.0988,23.163,23.0828,23.1389,456418.0
2015-09-18 14:10:00,28.85,28.91,28.82,28.87,397816.0,23.1389,23.1871,23.1149,23.155,397816.0
2015-09-18 14:20:00,28.87,28.93,28.86,28.92,322736.0,23.155,23.2031,23.147,23.1951,322736.0
2015-09-18 14:30:00,28.92,28.92,28.88,28.91,400484.0,23.1951,23.1951,23.163,23.1871,400484.0
2015-09-18 14:40:00,28.91,28.95,28.88,28.89,539630.0,23.1871,23.2191,23.163,23.171,539630.0
2015-09-18 14:50:00,28.89,28.89,28.81,28.87,693158.0,23.171,23.171,23.1069,23.155,693158.0
2015-09-18 15:00:00,28.87,28.9,28.79,28.79,667398.0,23.155,23.179,23.0908,23.0908,667398.0
2015-09-18 15:10:00,28.8,28.85,28.79,28.8,713754.0,23.0988,23.1389,23.0908,23.0988,713754.0
2015-09-18 15:20:00,28.8,28.82,28.76,28.79,1059146.0,23.0988,23.1149,23.0668,23.0908,1059146.0
2015-09-18 15:30:00,28.79,28.81,28.73,28.73,1538892.0,23.0908,23.1069,23.0427,23.0427,1538892.0
2015-09-18 15:40:00,28.73,28.74,28.65,28.68,1749140.0,23.0427,23.0507,22.9785,23.0026,1749140.0
2015-09-18 15:50:00,28.68,28.73,28.57,28.63,10220632.0,23.0026,23.0427,22.9144,22.9625,10220632.0
2015-09-21 09:30:00,28.81,28.93,28.67,28.72,1256940.0,23.1069,23.2031,22.9946,23.0347,1256940.0
2015-09-21 09:40:00,28.72,28.86,28.7,28.82,855544.0,23.0347,23.147,23.0186,23.1149,855544.0
2015-09-21 09:50:00,28.82,28.85,28.79,28.81,944298.0,23.1149,23.1389,23.0908,23.1069,944298.0
2015-09-21 10:00:00,28.82,28.82,28.75,28.79,781100.0,23.1149,23.1149,23.0587,23.0908,781100.0
2015-09-21 10:10:00,28.79,28.84,28.77,28.83,728412.0,23.0908,23.1309,23.0748,23.1229,728412.0
2015-09-21 10:20:00,28.83,28.87,28.82,28.84,735092.0,23.1229,23.155,23.1149,23.1309,735092.0
2015-09-21 10:30:00,28.85,28.98,28.84,28.93,688574.0,23.1389,23.2432,23.1309,23.2031,688574.0
2015-09-21 10:40:00,28.93,28.98,28.93,28.94,432692.0,23.2031,23.2432,23.2031,23.2111,432692.0
2015-09-21 10:50:00,28.94,29.04,28.93,29.02,475068.0,23.2111,23.2913,23.2031,23.2753,475068.0
2015-09-21 11:00:00,29.02,29.07,29.01,29.05,413614.0,23.2753,23.3154,23.2673,23.2994,413614.0
2015-09-21 11:10:00,29.05,29.07,29.02,29.07,666458.0,23.2994,23.3154,23.2753,23.3154,666458.0
2015-09-21 11:20:00,29.06,29.13,29.06,29.06,644756.0,23.3074,23.3635,23.3074,23.3074,644756.0
2015-09-21 11:30:00,29.06,29.11,29.0,29.03,771216.0,23.3074,23.3475,23.2593,23.2833,771216.0
2015-09-21 11:40:00,29.02,29.04,28.99,29.02,485298.0,23.2753,23.2913,23.2512,23.2753,485298.0
2015-09-21 11:50:00,29.02,29.07,29.0,29.02,382616.0,23.2753,23.3154,23.2593,23.2753,382616.0
2015-09-21 12:00:00,29.02,29.02,28.88,28.9,377174.0,23.2753,23.2753,23.163,23.179,377174.0
2015-09-21 12:10:00,28.9,28.95,28.89,28.93,336926.0,23.179,23.2191,23.171,23.2031,336926.0
2015-09-21 12:20:00,28.93,28.99,28.93,28.98,213750.0,23.2031,23.2512,23.2031,23.2432,213750.0
2015-09-21 12:30:00,28.97,28.98,28.91,28.94,253090.0,23.2352,23.2432,23.1871,23.2111,253090.0
2015-09-21 12:40:00,28.93,28.97,28.93,28.94,185566.0,23.2031,23.2352,23.2031,23.2111,185566.0
2015-09-21 12:50:00,28.93,28.95,28.84,28.9,453054.0,23.2031,23.2191,23.1309,23.179,453054.0
2015-09-21 13:00:00,28.89,28.91,28.86,28.88,202896.0,23.171,23.1871,23.147,23.163,202896.0
2015-09-21 13:10:00,28.88,28.93,28.85,28.91,251804.0,23.163,23.2031,23.1389,23.1871,251804.0
2015-09-21 13:20:00,28.91,28.95,28.91,28.93,323250.0,23.1871,23.2191,23.1871,23.2031,323250.0
2015-09-21 13:30:00,28.93,28.99,28.91,28.98,263026.0,23.2031,23.2512,23.1871,23.2432,263026.0
2015-09-21 13:40:00,28.98,29.0,28.93,28.95,334920.0,23.2432,23.2593,23.2031,23.2191,334920.0
2015-09-21 13:50:00,28.94,28.95,28.9,28.91,307548.0,23.2111,23.2191,23.179,23.1871,307548.0
2015-09-21 14:00:00,28.91,28.95,28.9,28.9,343700.0,23.1871,23.2191,23.179,23.179,343700.0
2015-09-21 14:10:00,28.91,28.92,28.87,28.89,341448.0,23.1871,23.1951,23.155,23.171,341448.0
2015-09-21 14:20:00,28.89,28.93,28.89,28.89,453076.0,23.171,23.2031,23.171,23.171,453076.0
2015-09-21 14:30:00,28.89,28.98,28.87,28.98,362870.0,23.171,23.2432,23.155,23.2432,362870.0
2015-09-21 14:40:00,28.98,28.98,28.93,28.98,417048.0,23.2432,23.2432,23.2031,23.2432,417048.0
2015-09-21 14:50:00,28.98,29.04,28.98,29.0,649686.0,23.2432,23.2913,23.2432,23.2593,649686.0
2015-09-21 15:00:00,29.0,29.0,28.94,28.97,798774.0,23.2593,23.2593,23.2111,23.2352,798774.0
2015-09-21 15:10:00,28.97,28.99,28.94,28.95,902408.0,23.2352,23.2512,23.2111,23.2191,902408.0
2015-09-21 15:20:00,28.95,28.96,28.91,28.94,666960.0,23.2191,23.2272,23.1871,23.2111,666960.0
2015-09-21 15:30:00,28.94,28.96,28.86,28.86,771874.0,23.2111,23.2272,23.147,23.147,771874.0
2015-09-21 15:40:00,28.86,28.94,28.85,28.93,914884.0,23.147,23.2111,23.1389,23.2031,914884.0
2015-09-21 15:50:00,28.93,28.95,28.89,28.95,2329962.0,23.2031,23.2191,23.171,23.2191,2329962.0
2015-09-22 09:30:00,28.63,28.75,28.5,28.69,612442.0,22.9625,23.0587,22.8582,23.0106,612442.0
2015-09-22 09:40:00,28.69,28.79,28.68,28.72,691996.0,23.0106,23.0908,23.0026,23.0347,691996.0
2015-09-22 09:50:00,28.72,28.77,28.67,28.71,377690.0,23.0347,23.0748,22.9946,23.0267,377690.0
2015-09-22 10:00:00,28.71,28.84,28.7,28.82,414166.0,23.0267,23.1309,23.0186,23.1149,414166.0
2015-09-22 10:10:00,28.82,28.82,28.74,28.77,394746.0,23.1149,23.1149,23.0507,23.0748,394746.0
2015-09-22 10:20:00,28.77,28.79,28.69,28.73,581450.0,23.0748,23.0908,23.0106,23.0427,581450.0
2015-09-22 10:30:00,28.72,28.72,28.61,28.61,345988.0,23.0347,23.0347,22.9465,22.9465,345988.0
2015-09-22 10:40:00,28.61,28.61,28.5,28.5,373744.0,22.9465,22.9465,22.8582,22.8582,373744.0
2015-09-22 10:50:00,28.5,28.54,28.47,28.48,559682.0,22.8582,22.8903,22.8342,22.8422,559682.0
2015-09-22 11:00:00,28.49,28.52,28.47,28.47,372026.0,22.8502,22.8743,22.8342,22.8342,372026.0
2015-09-22 11:10:00,28.47,28.55,28.46,28.53,635008.0,22.8342,22.8983,22.8261,22.8823,635008.0
2015-09-22 11:20:00,28.53,28.54,28.45,28.45,365926.0,22.8823,22.8903,22.8181,22.8181,365926.0
2015-09-22 11:30:00,28.45,28.5,28.43,28.43,427726.0,22.8181,22.8582,22.8021,22.8021,427726.0
2015-09-22 11:40:00,28.43,28.52,28.43,28.52,410288.0,22.8021,22.8743,22.8021,22.8743,410288.0
2015-09-22 11:50:00,28.52,28.53,28.48,28.48,212494.0,22.8743,22.8823,22.8422,22.8422,212494.0
2015-09-22 12:00:00,28.49,28.56,28.43,28.54,352560.0,22.8502,22.9064,22.8021,22.8903,352560.0
2015-09-22 12:10:00,28.54,28.56,28.49,28.5,243022.0,22.8903,22.9064,22.8502,22.8582,243022.0
2015-09-22 12:20:00,28.5,28.53,28.43,28.46,180054.0,22.8582,22.8823,22.8021,22.8261,180054.0
2015-09-22 12:30:00,28.46,28.5,28.43,28.5,175972.0,22.8261,22.8582,22.8021,22.8582,175972.0
2015-09-22 12:40:00,28.5,28.52,28.45,28.45,170260.0,22.8582,22.8743,22.8181,22.8181,170260.0
2015-09-22 12:50:00,28.45,28.46,28.38,28.4,341102.0,22.8181,22.8261,22.762,22.778,341102.0
2015-09-22 13:00:00,28.4,28.5,28.39,28.46,172740.0,22.778,22.8582,22.77,22.8261,172740.0
2015-09-22 13:10:00,28.46,28.49,28.46,28.49,160698.0,22.8261,22.8502,22.8261,22.8502,160698.0
2015-09-22 13:20:00,28.49,28.49,28.43,28.45,231386.0,22.8502,22.8502,22.8021,22.8181,231386.0
2015-09-22 13:30:00,28.45,28.5,28.44,28.5,365184.0,22.8181,22.8582,22.8101,22.8582,365184.0
2015-09-22 13:40:00,28.5,28.57,28.5,28.56,350830.0,22.8582,22.9144,22.8582,22.9064,350830.0
2015-09-22 13:50:00,28.56,28.61,28.53,28.61,503652.0,22.9064,22.9465,22.8823,22.9465,503652.0
2015-09-22 14:00:00,28.6,28.61,28.55,28.6,511792.0,22.9384,22.9465,22.8983,22.9384,511792.0
2015-09-22 14:10:00,28.59,28.63,28.56,28.63,357992.0,22.9304,22.9625,22.9064,22.9625,357992.0
2015-09-22 14:20:00,28.63,28.64,28.59,28.63,271818.0,22.9625,22.9705,22.9304,22.9625,271818.0
2015-09-22 14:30:00,28.63,28.72,28.61,28.69,736898.0,22.9625,23.0347,22.9465,23.0106,736898.0
2015-09-22 14:40:00,28.69,28.71,28.67,28.68,517128.0,23.0106,23.0267,22.9946,23.0026,517128.0
2015-09-22 14:50:00,28.68,28.78,28.67,28.77,474422.0,23.0026,23.0828,22.9946,23.0748,474422.0
2015-09-22 15:00:00,28.77,28.79,28.73,28.76,373224.0,23.0748,23.0908,23.0427,23.0668,373224.0
2015-09-22 15:10:00,28.77,28.77,28.72,28.75,417782.0,23.0748,23.0748,23.0347,23.0587,417782.0
2015-09-22 15:20:00,28.75,28.83,28.73,28.82,521044.0,23.0587,23.1229,23.0427,23.1149,521044.0
2015-09-22 15:30:00,28.82,28.92,28.81,28.91,843174.0,23.1149,23.1951,23.1069,23.1871,843174.0
2015-09-22 15:40:00,28.91,28.93,28.85,28.88,759936.0,23.1871,23.2031,23.1389,23.163,759936.0
2015-09-22 15:50:00,28.87,28.92,28.84,28.86,1091260.0,23.155,23.1951,23.1309,23.147,1091260.0
2015-09-23 09:30:00,29.08,29.11,28.79,28.89,512464.0,23.3234,23.3475,23.0908,23.171,512464.0
2015-09-23 09:40:00,28.9,28.95,28.86,28.86,235466.0,23.179,23.2191,23.147,23.147,235466.0
2015-09-23 09:50:00,28.86,28.92,28.83,28.91,166132.0,23.147,23.1951,23.1229,23.1871,166132.0
2015-09-23 10:00:00,28.9,28.92,28.86,28.86,208610.0,23.179,23.1951,23.147,23.147,208610.0
2015-09-23 10:10:00,28.86,28.88,28.82,28.85,197176.0,23.147,23.163,23.1149,23.1389,197176.0
2015-09-23 10:20:00,28.85,28.85,28.77,28.77,288458.0,23.1389,23.1389,23.0748,23.0748,288458.0
2015-09-23 10:30:00,28.77,28.82,28.75,28.77,309070.0,23.0748,23.1149,23.0587,23.0748,309070.0
2015-09-23 10:40:00,28.77,28.8,28.72,28.79,339436.0,23.0748,23.0988,23.0347,23.0908,339436.0
2015-09-23 10:50:00,28.8,28.83,28.79,28.81,381774.0,23.0988,23.1229,23.0908,23.1069,381774.0
2015-09-23 11:00:00,28.81,28.83,28.8,28.82,357826.0,23.1069,23.1229,23.0988,23.1149,357826.0
2015-09-23 11:10:00,28.82,28.82,28.75,28.75,605406.0,23.1149,23.1149,23.0587,23.0587,605406.0
2015-09-23 11:20:00,28.75,28.75,28.61,28.61,426990.0,23.0587,23.0587,22.9465,22.9465,426990.0
2015-09-23 11:30:00,28.62,28.68,28.59,28.65,358844.0,22.9545,23.0026,22.9304,22.9785,358844.0
2015-09-23 11:40:00,28.66,28.68,28.61,28.65,206878.0,22.9866,23.0026,22.9465,22.9785,206878.0
2015-09-23 11:50:00,28.66,28.67,28.62,28.63,126500.0,22.9866,22.9946,22.9545,22.9625,126500.0
2015-09-23 12:00:00,28.63,28.64,28.58,28.6,183842.0,22.9625,22.9705,22.9224,22.9384,183842.0
2015-09-23 12:10:00,28.6,28.62,28.57,28.58,266844.0,22.9384,22.9545,22.9144,22.9224,266844.0
2015-09-23 12:20:00,28.58,28.58,28.55,28.58,220088.0,22.9224,22.9224,22.8983,22.9224,220088.0
2015-09-23 12:30:00,28.58,28.59,28.56,28.56,220334.0,22.9224,22.9304,22.9064,22.9064,220334.0
2015-09-23 12:40:00,28.57,28.58,28.56,28.57,157926.0,22.9144,22.9224,22.9064,22.9144,157926.0
2015-09-23 12:50:00,28.57,28.61,28.57,28.59,252620.0,22.9144,22.9465,22.9144,22.9304,252620.0
2015-09-23 13:00:00,28.58,28.61,28.55,28.6,247238.0,22.9224,22.9465,22.8983,22.9384,247238.0
2015-09-23 13:10:00,28.6,28.61,28.59,28.59,254764.0,22.9384,22.9465,22.9304,22.9304,254764.0
2015-09-23 13:20:00,28.59,28.6,28.54,28.55,344880.0,22.9304,22.9384,22.8903,22.8983,344880.0
2015-09-23 13:30:00,28.55,28.61,28.55,28.6,211220.0,22.8983,22.9465,22.8983,22.9384,211220.0
2015-09-23 13:40:00,28.61,28.71,28.6,28.68,356150.0,22.9465,23.0267,22.9384,23.0026,356150.0
2015-09-23 13:50:00,28.67,28.7,28.66,28.68,348766.0,22.9946,23.0186,22.9866,23.0026,348766.0
2015-09-23 14:00:00,28.68,28.77,28.67,28.75,432182.0,23.0026,23.0748,22.9946,23.0587,432182.0
2015-09-23 14:10:00,28.75,28.77,28.73,28.73,153674.0,23.0587,23.0748,23.0427,23.0427,153674.0
2015-09-23 14:20:00,28.73,28.74,28.68,28.72,197354.0,23.0427,23.0507,23.0026,23.0347,197354.0
2015-09-23 14:30:00,28.72,28.74,28.68,28.68,177888.0,23.0347,23.0507,23.0026,23.0026,177888.0
2015-09-23 14:40:00,28.68,28.7,28.64,28.7,224494.0,23.0026,23.0186,22.9705,23.0186,224494.0
2015-09-23 14:50:00,28.7,28.71,28.65,28.67,429680.0,23.0186,23.0267,22.9785,22.9946,429680.0
2015-09-23 15:00:00,28.67,28.69,28.64,28.69,357124.0,22.9946,23.0106,22.9705,23.0106,357124.0
2015-09-23 15:10:00,28.69,28.71,28.66,28.71,319396.0,23.0106,23.0267,22.9866,23.0267,319396.0
2015-09-23 15:20:00,28.7,28.73,28.68,28.71,364058.0,23.0186,23.0427,23.0026,23.0267,364058.0
2015-09-23 15:30:00,28.71,28.73,28.68,28.72,309194.0,23.0267,23.0427,23.0026,23.0347,309194.0
2015-09-23 15:40:00,28.72,28.75,28.72,28.75,350314.0,23.0347,23.0587,23.0347,23.0587,350314.0
2015-09-23 15:50:00,28.74,28.77,28.68,28.69,785050.0,23.0507,23.0748,23.0026,23.0106,785050.0
2015-09-24 09:30:00,28.5,28.64,28.43,28.43,477748.0,22.8582,22.9705,22.8021,22.8021,477748.0
2015-09-24 09:40:00,28.43,28.43,28.28,28.3,349990.0,22.8021,22.8021,22.6818,22.6978,349990.0
2015-09-24 09:50:00,28.3,28.3,28.18,28.24,804776.0,22.6978,22.6978,22.6016,22.6497,804776.0
2015-09-24 10:00:00,28.24,28.28,28.2,28.24,579066.0,22.6497,22.6818,22.6176,22.6497,579066.0
2015-09-24 10:10:00,28.25,28.28,28.22,28.28,489152.0,22.6577,22.6818,22.6337,22.6818,489152.0
2015-09-24 10:20:00,28.28,28.28,28.19,28.22,321560.0,22.6818,22.6818,22.6096,22.6337,321560.0
2015-09-24 10:30:00,28.22,28.25,28.18,28.2,434090.0,22.6337,22.6577,22.6016,22.6176,434090.0
2015-09-24 10:40:00,28.2,28.2,28.15,28.18,256652.0,22.6176,22.6176,22.5775,22.6016,256652.0
2015-09-24 10:50:00,28.18,28.2,28.13,28.14,318334.0,22.6016,22.6176,22.5615,22.5695,318334.0
2015-09-24 11:00:00,28.14,28.14,28.07,28.11,632164.0,22.5695,22.5695,22.5134,22.5454,632164.0
2015-09-24 11:10:00,28.1,28.14,28.08,28.11,481768.0,22.5374,22.5695,22.5214,22.5454,481768.0
2015-09-24 11:20:00,28.1,28.17,28.1,28.13,423758.0,22.5374,22.5936,22.5374,22.5615,423758.0
2015-09-24 11:30:00,28.13,28.21,28.11,28.13,415824.0,22.5615,22.6256,22.5454,22.5615,415824.0
2015-09-24 11:40:00,28.12,28.17,28.07,28.08,337582.0,22.5535,22.5936,22.5134,22.5214,337582.0
2015-09-24 11:50:00,28.08,28.08,28.0,28.06,978474.0,22.5214,22.5214,22.4572,22.5053,978474.0
2015-09-24 12:00:00,28.06,28.09,28.0,28.09,357336.0,22.5053,22.5294,22.4572,22.5294,357336.0
2015-09-24 12:10:00,28.09,28.11,28.07,28.1,327902.0,22.5294,22.5454,22.5134,22.5374,327902.0
2015-09-24 12:20:00,28.1,28.19,28.09,28.18,306244.0,22.5374,22.6096,22.5294,22.6016,306244.0
2015-09-24 12:30:00,28.18,28.27,28.18,28.22,416738.0,22.6016,22.6738,22.6016,22.6337,416738.0
2015-09-24 12:40:00,28.22,28.22,28.06,28.08,683100.0,22.6337,22.6337,22.5053,22.5214,683100.0
2015-09-24 12:50:00,28.08,28.08,28.03,28.06,541264.0,22.5214,22.5214,22.4813,22.5053,541264.0
2015-09-24 13:00:00,28.06,28.11,28.06,28.08,236760.0,22.5053,22.5454,22.5053,22.5214,236760.0
2015-09-24 13:10:00,28.07,28.16,28.06,28.1,297888.0,22.5134,22.5855,22.5053,22.5374,297888.0
2015-09-24 13:20:00,28.1,28.13,28.07,28.1,202440.0,22.5374,22.5615,22.5134,22.5374,202440.0
2015-09-24 13:30:00,28.1,28.16,28.06,28.13,198968.0,22.5374,22.5855,22.5053,22.5615,198968.0
2015-09-24 13:40:00,28.13,28.18,28.11,28.17,250662.0,22.5615,22.6016,22.5454,22.5936,250662.0
2015-09-24 13:50:00,28.17,28.2,28.12,28.13,334636.0,22.5936,22.6176,22.5535,22.5615,334636.0
2015-09-24 14:00:00,28.13,28.13,28.1,28.12,218434.0,22.5615,22.5615,22.5374,22.5535,218434.0
2015-09-24 14:10:00,28.12,28.19,28.1,28.17,234856.0,22.5535,22.6096,22.5374,22.5936,234856.0
2015-09-24 14:20:00,28.18,28.27,28.18,28.23,429198.0,22.6016,22.6738,22.6016,22.6417,429198.0
2015-09-24 14:30:00,28.23,28.25,28.18,28.25,282668.0,22.6417,22.6577,22.6016,22.6577,282668.0
2015-09-24 14:40:00,28.25,28.4,28.23,28.39,442536.0,22.6577,22.778,22.6417,22.77,442536.0
2015-09-24 14:50:00,28.39,28.48,28.38,28.4,587544.0,22.77,22.8422,22.762,22.778,587544.0
2015-09-24 15:00:00,28.4,28.48,28.33,28.37,616698.0,22.778,22.8422,22.7219,22.754,616698.0
2015-09-24 15:10:00,28.36,28.47,28.32,28.46,821666.0,22.7459,22.8342,22.7139,22.8261,821666.0
2015-09-24 15:20:00,28.47,28.51,28.43,28.48,557162.0,22.8342,22.8663,22.8021,22.8422,557162.0
2015-09-24 15:30:00,28.48,28.5,28.38,28.4,433790.0,22.8422,22.8582,22.762,22.778,433790.0
2015-09-24 15:40:00,28.4,28.48,28.39,28.42,592334.0,22.778,22.8422,22.77,22.7941,592334.0
2015-09-24 15:50:00,28.41,28.46,28.34,28.41,1305388.0,22.786,22.8261,22.7299,22.786,1305388.0
2015-09-25 09:30:00,28.73,28.77,28.49,28.57,1005210.0,23.0427,23.0748,22.8502,22.9144,1005210.0
2015-09-25 09:40:00,28.56,28.61,28.53,28.59,492144.0,22.9064,22.9465,22.8823,22.9304,492144.0
2015-09-25 09:50:00,28.59,28.68,28.59,28.67,666628.0,22.9304,23.0026,22.9304,22.9946,666628.0
2015-09-25 10:00:00,28.67,28.7,28.59,28.61,572984.0,22.9946,23.0186,22.9304,22.9465,572984.0
2015-09-25 10:10:00,28.6,28.61,28.58,28.6,421340.0,22.9384,22.9465,22.9224,22.9384,421340.0
2015-09-25 10:20:00,28.6,28.64,28.55,28.56,329574.0,22.9384,22.9705,22.8983,22.9064,329574.0
2015-09-25 10:30:00,28.56,28.58,28.52,28.57,670466.0,22.9064,22.9224,22.8743,22.9144,670466.0
2015-09-25 10:40:00,28.57,28.59,28.53,28.57,333426.0,22.9144,22.9304,22.8823,22.9144,333426.0
2015-09-25 10:50:00,28.58,28.59,28.56,28.58,450124.0,22.9224,22.9304,22.9064,22.9224,450124.0
2015-09-25 11:00:00,28.58,28.58,28.5,28.56,552378.0,22.9224,22.9224,22.8582,22.9064,552378.0
2015-09-25 11:10:00,28.56,28.61,28.54,28.54,335654.0,22.9064,22.9465,22.8903,22.8903,335654.0
2015-09-25 11:20:00,28.54,28.55,28.49,28.5,335648.0,22.8903,22.8983,22.8502,22.8582,335648.0
2015-09-25 11:30:00,28.5,28.55,28.47,28.5,271294.0,22.8582,22.8983,22.8342,22.8582,271294.0
2015-09-25 11:40:00,28.5,28.55,28.47,28.53,287316.0,22.8582,22.8983,22.8342,22.8823,287316.0
2015-09-25 11:50:00,28.53,28.59,28.53,28.56,263312.0,22.8823,22.9304,22.8823,22.9064,263312.0
2015-09-25 12:00:00,28.56,28.57,28.52,28.57,306974.0,22.9064,22.9144,22.8743,22.9144,306974.0
2015-09-25 12:10:00,28.57,28.59,28.52,28.52,190272.0,22.9144,22.9304,22.8743,22.8743,190272.0
2015-09-25 12:20:00,28.52,28.59,28.49,28.59,272120.0,22.8743,22.9304,22.8502,22.9304,272120.0
2015-09-25 12:30:00,28.59,28.62,28.58,28.59,336946.0,22.9304,22.9545,22.9224,22.9304,336946.0
2015-09-25 12:40:00,28.59,28.61,28.56,28.57,338342.0,22.9304,22.9465,22.9064,22.9144,338342.0
2015-09-25 12:50:00,28.57,28.64,28.56,28.6,620186.0,22.9144,22.9705,22.9064,22.9384,620186.0
2015-09-25 13:00:00,28.6,28.67,28.59,28.66,502956.0,22.9384,22.9946,22.9304,22.9866,502956.0
2015-09-25 13:10:00,28.66,28.68,28.64,28.65,436796.0,22.9866,23.0026,22.9705,22.9785,436796.0
2015-09-25 13:20:00,28.65,28.67,28.62,28.64,343800.0,22.9785,22.9946,22.9545,22.9705,343800.0
2015-09-25 13:30:00,28.64,28.65,28.6,28.63,243052.0,22.9705,22.9785,22.9384,22.9625,243052.0
2015-09-25 13:40:00,28.64,28.65,28.6,28.61,374298.0,22.9705,22.9785,22.9384,22.9465,374298.0
2015-09-25 13:50:00,28.61,28.64,28.61,28.63,355384.0,22.9465,22.9705,22.9465,22.9625,355384.0
2015-09-25 14:00:00,28.62,28.68,28.62,28.65,406904.0,22.9545,23.0026,22.9545,22.9785,406904.0
2015-09-25 14:10:00,28.65,28.65,28.54,28.55,466874.0,22.9785,22.9785,22.8903,22.8983,466874.0
2015-09-25 14:20:00,28.54,28.57,28.45,28.47,561320.0,22.8903,22.9144,22.8181,22.8342,561320.0
2015-09-25 14:30:00,28.47,28.47,28.38,28.39,731970.0,22.8342,22.8342,22.762,22.77,731970.0
2015-09-25 14:40:00,28.39,28.39,28.27,28.28,619196.0,22.77,22.77,22.6738,22.6818,619196.0
2015-09-25 14:50:00,28.28,28.32,28.24,28.29,650158.0,22.6818,22.7139,22.6497,22.6898,650158.0
2015-09-25 15:00:00,28.29,28.29,28.11,28.13,906356.0,22.6898,22.6898,22.5454,22.5615,906356.0
2015-09-25 15:10:00,28.12,28.16,28.08,28.12,604820.0,22.5535,22.5855,22.5214,22.5535,604820.0
2015-09-25 15:20:00,28.12,28.25,28.11,28.21,796446.0,22.5535,22.6577,22.5454,22.6256,796446.0
2015-09-25 15:30:00,28.21,28.28,28.18,28.23,713108.0,22.6256,22.6818,22.6016,22.6417,713108.0
2015-09-25 15:40:00,28.24,28.34,28.21,28.31,822370.0,22.6497,22.7299,22.6256,22.7058,822370.0
2015-09-25 15:50:00,28.31,28.31,28.22,28.28,1500438.0,22.7058,22.7058,22.6337,22.6818,1500438.0
2015-09-28 09:30:00,28.27,28.27,27.75,28.11,1531926.0,22.6738,22.6738,22.2567,22.5454,1531926.0
2015-09-28 09:40:00,28.11,28.26,28.11,28.22,893836.0,22.5454,22.6657,22.5454,22.6337,893836.0
2015-09-28 09:50:00,28.21,28.25,28.14,28.16,892794.0,22.6256,22.6577,22.5695,22.5855,892794.0
2015-09-28 10:00:00,28.16,28.16,28.04,28.08,740782.0,22.5855,22.5855,22.4893,22.5214,740782.0
2015-09-28 10:10:00,28.09,28.1,27.9,27.99,713284.0,22.5294,22.5374,22.377,22.4492,713284.0
2015-09-28 10:20:00,27.99,27.99,27.91,27.96,627752.0,22.4492,22.4492,22.385,22.4251,627752.0
2015-09-28 10:30:00,27.97,27.98,27.91,27.93,607058.0,22.4331,22.4412,22.385,22.4011,607058.0
2015-09-28 10:40:00,27.93,27.98,27.87,27.88,474498.0,22.4011,22.4412,22.3529,22.361,474498.0
2015-09-28 10:50:00,27.88,27.93,27.84,27.91,521956.0,22.361,22.4011,22.3289,22.385,521956.0
2015-09-28 11:00:00,27.91,27.91,27.84,27.85,580014.0,22.385,22.385,22.3289,22.3369,580014.0
2015-09-28 11:10:00,27.85,27.86,27.82,27.82,356406.0,22.3369,22.3449,22.3128,22.3128,356406.0
2015-09-28 11:20:00,27.82,27.86,27.75,27.78,329538.0,22.3128,22.3449,22.2567,22.2808,329538.0
2015-09-28 11:30:00,27.78,27.83,27.75,27.77,1069830.0,22.2808,22.3209,22.2567,22.2727,1069830.0
2015-09-28 11:40:00,27.77,27.77,27.73,27.75,831414.0,22.2727,22.2727,22.2407,22.2567,831414.0
2015-09-28 11:50:00,27.75,27.8,27.74,27.74,597514.0,22.2567,22.2968,22.2487,22.2487,597514.0
2015-09-28 12:00:00,27.75,27.77,27.73,27.74,567382.0,22.2567,22.2727,22.2407,22.2487,567382.0
2015-09-28 12:10:00,27.75,27.78,27.72,27.77,849526.0,22.2567,22.2808,22.2326,22.2727,849526.0
2015-09-28 12:20:00,27.76,27.77,27.74,27.75,480118.0,22.2647,22.2727,22.2487,22.2567,480118.0
2015-09-28 12:30:00,27.75,27.75,27.68,27.68,480374.0,22.2567,22.2567,22.2006,22.2006,480374.0
2015-09-28 12:40:00,27.68,27.68,27.64,27.65,530970.0,22.2006,22.2006,22.1685,22.1765,530970.0
2015-09-28 12:50:00,27.64,27.68,27.61,27.64,738094.0,22.1685,22.2006,22.1444,22.1685,738094.0
2015-09-28 13:00:00,27.64,27.67,27.61,27.66,1024950.0,22.1685,22.1925,22.1444,22.1845,1024950.0
2015-09-28 13:10:00,27.67,27.68,27.63,27.65,516274.0,22.1925,22.2006,22.1605,22.1765,516274.0
2015-09-28 13:20:00,27.65,27.68,27.64,27.66,489088.0,22.1765,22.2006,22.1685,22.1845,489088.0
2015-09-28 13:30:00,27.66,27.73,27.64,27.73,791854.0,22.1845,22.2407,22.1685,22.2407,791854.0
2015-09-28 13:40:00,27.72,27.75,27.68,27.71,637852.0,22.2326,22.2567,22.2006,22.2246,637852.0
2015-09-28 13:50:00,27.71,27.72,27.65,27.66,642940.0,22.2246,22.2326,22.1765,22.1845,642940.0
2015-09-28 14:00:00,27.66,27.67,27.56,27.59,613484.0,22.1845,22.1925,22.1043,22.1284,613484.0
2015-09-28 14:10:00,27.59,27.59,27.46,27.49,673938.0,22.1284,22.1284,22.0241,22.0482,673938.0
2015-09-28 14:20:00,27.49,27.53,27.47,27.52,352982.0,22.0482,22.0802,22.0321,22.0722,352982.0
2015-09-28 14:30:00,27.52,27.6,27.51,27.6,509166.0,22.0722,22.1364,22.0642,22.1364,509166.0
2015-09-28 14:40:00,27.59,27.64,27.57,27.57,624016.0,22.1284,22.1685,22.1123,22.1123,624016.0
2015-09-28 14:50:00,27.58,27.58,27.46,27.48,549086.0,22.1204,22.1204,22.0241,22.0401,549086.0
2015-09-28 15:00:00,27.48,27.48,27.35,27.36,935566.0,22.0401,22.0401,21.9359,21.9439,935566.0
2015-09-28 15:10:00,27.36,27.39,27.33,27.39,1104912.0,21.9439,21.968,21.9198,21.968,1104912.0
2015-09-28 15:20:00,27.38,27.42,27.36,27.38,1048682.0,21.9599,21.992,21.9439,21.9599,1048682.0
2015-09-28 15:30:00,27.38,27.52,27.38,27.43,1278330.0,21.9599,22.0722,21.9599,22.0,1278330.0
2015-09-28 15:40:00,27.43,27.47,27.39,27.42,1269936.0,22.0,22.0321,21.968,21.992,1269936.0
2015-09-28 15:50:00,27.42,27.46,27.37,27.4,2385164.0,21.992,22.0241,21.9519,21.976,2385164.0
2015-09-29 09:30:00,27.58,27.67,27.43,27.6,1472098.0,22.1204,22.1925,22.0,22.1364,1472098.0
2015-09-29 09:40:00,27.6,27.6,27.39,27.43,1172938.0,22.1364,22.1364,21.968,22.0,1172938.0
2015-09-29 09:50:00,27.42,27.59,27.4,27.55,942164.0,21.992,22.1284,21.976,22.0963,942164.0
2015-09-29 10:00:00,27.55,27.64,27.53,27.56,1186500.0,22.0963,22.1685,22.0802,22.1043,1186500.0
2015-09-29 10:10:00,27.56,27.74,27.56,27.73,724180.0,22.1043,22.2487,22.1043,22.2407,724180.0
2015-09-29 10:20:00,27.73,27.84,27.73,27.83,972570.0,22.2407,22.3289,22.2407,22.3209,972570.0
2015-09-29 10:30:00,27.84,27.86,27.76,27.81,456876.0,22.3289,22.3449,22.2647,22.3048,456876.0
2015-09-29 10:40:00,27.81,27.82,27.72,27.72,780162.0,22.3048,22.3128,22.2326,22.2326,780162.0
2015-09-29 10:50:00,27.73,27.75,27.71,27.74,1899476.0,22.2407,22.2567,22.2246,22.2487,1899476.0
2015-09-29 11:00:00,27.74,27.75,27.68,27.69,599492.0,22.2487,22.2567,22.2006,22.2086,599492.0
2015-09-29 11:10:00,27.7,27.71,27.67,27.68,366200.0,22.2166,22.2246,22.1925,22.2006,366200.0
2015-09-29 11:20:00,27.68,27.72,27.64,27.68,332758.0,22.2006,22.2326,22.1685,22.2006,332758.0
2015-09-29 11:30:00,27.68,27.71,27.58,27.68,442584.0,22.2006,22.2246,22.1204,22.2006,442584.0
2015-09-29 11:40:00,27.7,27.79,27.68,27.78,555476.0,22.2166,22.2888,22.2006,22.2808,555476.0
2015-09-29 11:50:00,27.78,27.86,27.77,27.77,368700.0,22.2808,22.3449,22.2727,22.2727,368700.0
2015-09-29 12:00:00,27.77,27.8,27.73,27.77,284658.0,22.2727,22.2968,22.2407,22.2727,284658.0
2015-09-29 12:10:00,27.77,27.78,27.7,27.74,307312.0,22.2727,22.2808,22.2166,22.2487,307312.0
2015-09-29 12:20:00,27.74,27.74,27.67,27.71,662820.0,22.2487,22.2487,22.1925,22.2246,662820.0
2015-09-29 12:30:00,27.72,27.74,27.67,27.68,244000.0,22.2326,22.2487,22.1925,22.2006,244000.0
2015-09-29 12:40:00,27.68,27.68,27.62,27.67,211970.0,22.2006,22.2006,22.1524,22.1925,211970.0
2015-09-29 12:50:00,27.67,27.7,27.62,27.66,239850.0,22.1925,22.2166,22.1524,22.1845,239850.0
2015-09-29 13:00:00,27.66,27.71,27.65,27.68,443454.0,22.1845,22.2246,22.1765,22.2006,443454.0
2015-09-29 13:10:00,27.67,27.71,27.65,27.7,435430.0,22.1925,22.2246,22.1765,22.2166,435430.0
2015-09-29 13:20:00,27.71,27.78,27.7,27.75,523520.0,22.2246,22.2808,22.2166,22.2567,523520.0
2015-09-29 13:30:00,27.75,27.81,27.72,27.74,692706.0,22.2567,22.3048,22.2326,22.2487,692706.0
2015-09-29 13:40:00,27.75,27.8,27.75,27.75,346068.0,22.2567,22.2968,22.2567,22.2567,346068.0
2015-09-29 13:50:00,27.75,27.75,27.71,27.74,266384.0,22.2567,22.2567,22.2246,22.2487,266384.0
2015-09-29 14:00:00,27.73,27.74,27.68,27.7,365536.0,22.2407,22.2487,22.2006,22.2166,365536.0
2015-09-29 14:10:00,27.7,27.73,27.67,27.71,184914.0,22.2166,22.2407,22.1925,22.2246,184914.0
2015-09-29 14:20:00,27.72,27.75,27.68,27.74,342240.0,22.2326,22.2567,22.2006,22.2487,342240.0
2015-09-29 14:30:00,27.74,27.75,27.66,27.7,279210.0,22.2487,22.2567,22.1845,22.2166,279210.0
2015-09-29 14:40:00,27.7,27.71,27.61,27.61,251440.0,22.2166,22.2246,22.1444,22.1444,251440.0
2015-09-29 14:50:00,27.61,27.65,27.6,27.6,276654.0,22.1444,22.1765,22.1364,22.1364,276654.0
2015-09-29 15:00:00,27.6,27.61,27.5,27.52,933768.0,22.1364,22.1444,22.0562,22.0722,933768.0
2015-09-29 15:10:00,27.52,27.57,27.5,27.52,453712.0,22.0722,22.1123,22.0562,22.0722,453712.0
2015-09-29 15:20:00,27.52,27.52,27.4,27.41,787036.0,22.0722,22.0722,21.976,21.984,787036.0
2015-09-29 15:30:00,27.41,27.51,27.41,27.47,960534.0,21.984,22.0642,21.984,22.0321,960534.0
2015-09-29 15:40:00,27.47,27.56,27.43,27.55,693926.0,22.0321,22.1043,22.0,22.0963,693926.0
2015-09-29 15:50:00,27.55,27.64,27.52,27.57,2092342.0,22.0963,22.1685,22.0722,22.1123,2092342.0
2015-09-30 09:30:00,27.81,28.12,27.77,28.11,1052292.0,22.3048,22.5535,22.2727,22.5454,1052292.0
2015-09-30 09:40:00,28.11,28.21,28.08,28.1,885798.0,22.5454,22.6256,22.5214,22.5374,885798.0
2015-09-30 09:50:00,28.11,28.17,28.09,28.16,513152.0,22.5454,22.5936,22.5294,22.5855,513152.0
2015-09-30 10:00:00,28.15,28.23,28.12,28.17,645838.0,22.5775,22.6417,22.5535,22.5936,645838.0
2015-09-30 10:10:00,28.17,28.17,28.11,28.14,547684.0,22.5936,22.5936,22.5454,22.5695,547684.0
2015-09-30 10:20:00,28.14,28.17,28.13,28.15,574480.0,22.5695,22.5936,22.5615,22.5775,574480.0
2015-09-30 10:30:00,28.14,28.18,28.11,28.18,706520.0,22.5695,22.6016,22.5454,22.6016,706520.0
2015-09-30 10:40:00,28.18,28.25,28.18,28.22,228022.0,22.6016,22.6577,22.6016,22.6337,228022.0
2015-09-30 10:50:00,28.22,28.22,28.14,28.17,261240.0,22.6337,22.6337,22.5695,22.5936,261240.0
2015-09-30 11:00:00,28.16,28.18,28.14,28.15,507264.0,22.5855,22.6016,22.5695,22.5775,507264.0
2015-09-30 11:10:00,28.16,28.25,28.15,28.25,246852.0,22.5855,22.6577,22.5775,22.6577,246852.0
2015-09-30 11:20:00,28.25,28.31,28.22,28.28,408128.0,22.6577,22.7058,22.6337,22.6818,408128.0
2015-09-30 11:30:00,28.28,28.33,28.26,28.26,293324.0,22.6818,22.7219,22.6657,22.6657,293324.0
2015-09-30 11:40:00,28.26,28.28,28.17,28.19,258978.0,22.6657,22.6818,22.5936,22.6096,258978.0
2015-09-30 11:50:00,28.19,28.21,28.16,28.21,383206.0,22.6096,22.6256,22.5855,22.6256,383206.0
2015-09-30 12:00:00,28.21,28.23,28.14,28.15,360394.0,22.6256,22.6417,22.5695,22.5775,360394.0
2015-09-30 12:10:00,28.15,28.15,28.11,28.12,209092.0,22.5775,22.5775,22.5454,22.5535,209092.0
2015-09-30 12:20:00,28.12,28.15,28.09,28.14,205744.0,22.5535,22.5775,22.5294,22.5695,205744.0
2015-09-30 12:30:00,28.14,28.15,28.1,28.13,168474.0,22.5695,22.5775,22.5374,22.5615,168474.0
2015-09-30 12:40:00,28.13,28.17,28.07,28.08,390826.0,22.5615,22.5936,22.5134,22.5214,390826.0
2015-09-30 12:50:00,28.09,28.16,28.07,28.14,570874.0,22.5294,22.5855,22.5134,22.5695,570874.0
2015-09-30 13:00:00,28.14,28.16,28.1,28.1,350630.0,22.5695,22.5855,22.5374,22.5374,350630.0
2015-09-30 13:10:00,28.1,28.17,28.08,28.17,222612.0,22.5374,22.5936,22.5214,22.5936,222612.0
2015-09-30 13:20:00,28.17,28.19,28.15,28.18,167966.0,22.5936,22.6096,22.5775,22.6016,167966.0
2015-09-30 13:30:00,28.18,28.21,28.16,28.2,253576.0,22.6016,22.6256,22.5855,22.6176,253576.0
2015-09-30 13:40:00,28.2,28.31,28.2,28.27,369016.0,22.6176,22.7058,22.6176,22.6738,369016.0
2015-09-30 13:50:00,28.27,28.33,28.24,28.31,520902.0,22.6738,22.7219,22.6497,22.7058,520902.0
2015-09-30 14:00:00,28.31,28.32,28.25,28.26,289978.0,22.7058,22.7139,22.6577,22.6657,289978.0
2015-09-30 14:10:00,28.25,28.34,28.25,28.34,471770.0,22.6577,22.7299,22.6577,22.7299,471770.0
2015-09-30 14:20:00,28.34,28.37,28.31,28.34,246188.0,22.7299,22.754,22.7058,22.7299,246188.0
2015-09-30 14:30:00,28.34,28.36,28.23,28.24,324834.0,22.7299,22.7459,22.6417,22.6497,324834.0
2015-09-30 14:40:00,28.23,28.34,28.23,28.32,284032.0,22.6417,22.7299,22.6417,22.7139,284032.0
2015-09-30 14:50:00,28.32,28.37,28.27,28.36,349726.0,22.7139,22.754,22.6738,22.7459,349726.0
2015-09-30 15:00:00,28.36,28.4,28.3,28.33,573446.0,22.7459,22.778,22.6978,22.7219,573446.0
2015-09-30 15:10:00,28.33,28.35,28.29,28.32,375978.0,22.7219,22.7379,22.6898,22.7139,375978.0
2015-09-30 15:20:00,28.32,28.36,28.31,28.36,658206.0,22.7139,22.7459,22.7058,22.7459,658206.0
2015-09-30 15:30:00,28.36,28.45,28.35,28.38,824652.0,22.7459,22.8181,22.7379,22.762,824652.0
2015-09-30 15:40:00,28.38,28.44,28.36,28.42,721614.0,22.762,22.8101,22.7459,22.7941,721614.0
2015-09-30 15:50:00,28.42,28.49,28.4,28.42,2202380.0,22.7941,22.8502,22.778,22.7941,2202380.0
2015-10-01 09:30:00,28.76,28.86,28.52,28.57,1041554.0,23.0668,23.147,22.8743,22.9144,1041554.0
2015-10-01 09:40:00,28.56,28.63,28.48,28.5,896890.0,22.9064,22.9625,22.8422,22.8582,896890.0
2015-10-01 09:50:00,28.5,28.56,28.45,28.52,1043100.0,22.8582,22.9064,22.8181,22.8743,1043100.0
2015-10-01 10:00:00,28.52,28.56,28.4,28.54,1025248.0,22.8743,22.9064,22.778,22.8903,1025248.0
2015-10-01 10:10:00,28.53,28.62,28.5,28.59,449790.0,22.8823,22.9545,22.8582,22.9304,449790.0
2015-10-01 10:20:00,28.59,28.67,28.5,28.65,530056.0,22.9304,22.9946,22.8582,22.9785,530056.0
2015-10-01 10:30:00,28.66,28.68,28.6,28.65,958066.0,22.9866,23.0026,22.9384,22.9785,958066.0
2015-10-01 10:40:00,28.65,28.81,28.64,28.78,867982.0,22.9785,23.1069,22.9705,23.0828,867982.0
2015-10-01 10:50:00,28.78,28.8,28.64,28.65,345844.0,23.0828,23.0988,22.9705,22.9785,345844.0
2015-10-01 11:00:00,28.65,28.68,28.59,28.65,324296.0,22.9785,23.0026,22.9304,22.9785,324296.0
2015-10-01 11:10:00,28.65,28.68,28.5,28.52,440426.0,22.9785,23.0026,22.8582,22.8743,440426.0
2015-10-01 11:20:00,28.52,28.63,28.48,28.57,565446.0,22.8743,22.9625,22.8422,22.9144,565446.0
2015-10-01 11:30:00,28.57,28.61,28.54,28.6,329500.0,22.9144,22.9465,22.8903,22.9384,329500.0
2015-10-01 11:40:00,28.6,28.63,28.53,28.63,516198.0,22.9384,22.9625,22.8823,22.9625,516198.0
2015-10-01 11:50:00,28.63,28.64,28.51,28.55,474662.0,22.9625,22.9705,22.8663,22.8983,474662.0
2015-10-01 12:00:00,28.54,28.54,28.43,28.45,290448.0,22.8903,22.8903,22.8021,22.8181,290448.0
2015-10-01 12:10:00,28.45,28.49,28.44,28.47,213756.0,22.8181,22.8502,22.8101,22.8342,213756.0
2015-10-01 12:20:00,28.47,28.5,28.44,28.49,464002.0,22.8342,22.8582,22.8101,22.8502,464002.0
2015-10-01 12:30:00,28.49,28.52,28.48,28.51,215106.0,22.8502,22.8743,22.8422,22.8663,215106.0
2015-10-01 12:40:00,28.51,28.52,28.43,28.44,200984.0,22.8663,22.8743,22.8021,22.8101,200984.0
2015-10-01 12:50:00,28.44,28.46,28.42,28.44,232590.0,22.8101,22.8261,22.7941,22.8101,232590.0
2015-10-01 13:00:00,28.44,28.44,28.35,28.37,311858.0,22.8101,22.8101,22.7379,22.754,311858.0
2015-10-01 13:10:00,28.37,28.38,28.33,28.36,319470.0,22.754,22.762,22.7219,22.7459,319470.0
2015-10-01 13:20:00,28.36,28.36,28.28,28.3,362074.0,22.7459,22.7459,22.6818,22.6978,362074.0
2015-10-01 13:30:00,28.3,28.34,28.29,28.31,407546.0,22.6978,22.7299,22.6898,22.7058,407546.0
2015-10-01 13:40:00,28.31,28.33,28.27,28.33,320964.0,22.7058,22.7219,22.6738,22.7219,320964.0
2015-10-01 13:50:00,28.32,28.33,28.27,28.3,761996.0,22.7139,22.7219,22.6738,22.6978,761996.0
2015-10-01 14:00:00,28.3,28.43,28.26,28.42,558734.0,22.6978,22.8021,22.6657,22.7941,558734.0
2015-10-01 14:10:00,28.42,28.5,28.41,28.49,456044.0,22.7941,22.8582,22.786,22.8502,456044.0
2015-10-01 14:20:00,28.49,28.51,28.45,28.5,401096.0,22.8502,22.8663,22.8181,22.8582,401096.0
2015-10-01 14:30:00,28.5,28.58,28.5,28.57,565772.0,22.8582,22.9224,22.8582,22.9144,565772.0
2015-10-01 14:40:00,28.57,28.6,28.54,28.55,432160.0,22.9144,22.9384,22.8903,22.8983,432160.0
2015-10-01 14:50:00,28.55,28.66,28.53,28.61,396420.0,22.8983,22.9866,22.8823,22.9465,396420.0
2015-10-01 15:00:00,28.63,28.67,28.58,28.6,315318.0,22.9625,22.9946,22.9224,22.9384,315318.0
2015-10-01 15:10:00,28.6,28.65,28.59,28.62,261564.0,22.9384,22.9785,22.9304,22.9545,261564.0
2015-10-01 15:20:00,28.61,28.63,28.57,28.58,326856.0,22.9465,22.9625,22.9144,22.9224,326856.0
2015-10-01 15:30:00,28.59,28.61,28.52,28.55,626190.0,22.9304,22.9465,22.8743,22.8983,626190.0
2015-10-01 15:40:00,28.55,28.67,28.54,28.66,668750.0,22.8983,22.9946,22.8903,22.9866,668750.0
2015-10-01 15:50:00,28.66,28.71,28.65,28.7,1614480.0,22.9866,23.0267,22.9785,23.0186,1614480.0
2015-10-02 09:30:00,28.42,28.5,28.28,28.45,801176.0,22.7941,22.8582,22.6818,22.8181,801176.0
2015-10-02 09:40:00,28.45,28.5,28.3,28.36,475320.0,22.8181,22.8582,22.6978,22.7459,475320.0
2015-10-02 09:50:00,28.36,28.48,28.3,28.47,381440.0,22.7459,22.8422,22.6978,22.8342,381440.0
2015-10-02 10:00:00,28.46,28.47,28.33,28.38,408992.0,22.8261,22.8342,22.7219,22.762,408992.0
2015-10-02 10:10:00,28.38,28.47,28.36,28.39,356058.0,22.762,22.8342,22.7459,22.77,356058.0
2015-10-02 10:20:00,28.39,28.41,28.28,28.29,418312.0,22.77,22.786,22.6818,22.6898,418312.0
2015-10-02 10:30:00,28.29,28.42,28.29,28.41,324958.0,22.6898,22.7941,22.6898,22.786,324958.0
2015-10-02 10:40:00,28.41,28.46,28.41,28.46,354376.0,22.786,22.8261,22.786,22.8261,354376.0
2015-10-02 10:50:00,28.46,28.56,28.43,28.56,494886.0,22.8261,22.9064,22.8021,22.9064,494886.0
2015-10-02 11:00:00,28.56,28.64,28.54,28.63,485690.0,22.9064,22.9705,22.8903,22.9625,485690.0
2015-10-02 11:10:00,28.63,28.65,28.53,28.55,287572.0,22.9625,22.9785,22.8823,22.8983,287572.0
2015-10-02 11:20:00,28.56,28.57,28.52,28.57,319334.0,22.9064,22.9144,22.8743,22.9144,319334.0
2015-10-02 11:30:00,28.57,28.65,28.56,28.57,333936.0,22.9144,22.9785,22.9064,22.9144,333936.0
2015-10-02 11:40:00,28.57,28.6,28.54,28.58,243382.0,22.9144,22.9384,22.8903,22.9224,243382.0
2015-10-02 11:50:00,28.58,28.61,28.55,28.58,291776.0,22.9224,22.9465,22.8983,22.9224,291776.0
2015-10-02 12:00:00,28.58,28.65,28.58,28.64,274942.0,22.9224,22.9785,22.9224,22.9705,274942.0
2015-10-02 12:10:00,28.64,28.7,28.64,28.67,359458.0,22.9705,23.0186,22.9705,22.9946,359458.0
2015-10-02 12:20:00,28.67,28.73,28.65,28.73,210172.0,22.9946,23.0427,22.9785,23.0427,210172.0
2015-10-02 12:30:00,28.73,28.84,28.7,28.7,521208.0,23.0427,23.1309,23.0186,23.0186,521208.0
2015-10-02 12:40:00,28.7,28.8,28.7,28.78,358694.0,23.0186,23.0988,23.0186,23.0828,358694.0
2015-10-02 12:50:00,28.78,28.83,28.75,28.75,502620.0,23.0828,23.1229,23.0587,23.0587,502620.0
2015-10-02 13:00:00,28.75,28.86,28.75,28.85,325118.0,23.0587,23.147,23.0587,23.1389,325118.0
2015-10-02 13:10:00,28.85,28.91,28.81,28.81,443858.0,23.1389,23.1871,23.1069,23.1069,443858.0
2015-10-02 13:20:00,28.82,28.86,28.79,28.84,264664.0,23.1149,23.147,23.0908,23.1309,264664.0
2015-10-02 13:30:00,28.84,28.89,28.83,28.83,273826.0,23.1309,23.171,23.1229,23.1229,273826.0
2015-10-02 13:40:00,28.84,28.91,28.81,28.9,267338.0,23.1309,23.1871,23.1069,23.179,267338.0
2015-10-02 13:50:00,28.9,28.93,28.87,28.88,242064.0,23.179,23.2031,23.155,23.163,242064.0
2015-10-02 14:00:00,28.88,28.95,28.83,28.95,390336.0,23.163,23.2191,23.1229,23.2191,390336.0
2015-10-02 14:10:00,28.95,28.95,28.86,28.9,263530.0,23.2191,23.2191,23.147,23.179,263530.0
2015-10-02 14:20:00,28.9,29.0,28.88,28.97,284426.0,23.179,23.2593,23.163,23.2352,284426.0
2015-10-02 14:30:00,28.97,29.0,28.95,28.97,247874.0,23.2352,23.2593,23.2191,23.2352,247874.0
2015-10-02 14:40:00,28.98,28.99,28.92,28.95,254966.0,23.2432,23.2512,23.1951,23.2191,254966.0
2015-10-02 14:50:00,28.95,28.96,28.9,28.9,325530.0,23.2191,23.2272,23.179,23.179,325530.0
2015-10-02 15:00:00,28.91,29.05,28.89,29.05,554416.0,23.1871,23.2994,23.171,23.2994,554416.0
2015-10-02 15:10:00,29.04,29.16,29.03,29.15,724824.0,23.2913,23.3876,23.2833,23.3796,724824.0
2015-10-02 15:20:00,29.15,29.22,29.14,29.22,1000940.0,23.3796,23.4357,23.3715,23.4357,1000940.0
2015-10-02 15:30:00,29.22,29.3,29.21,29.28,1177904.0,23.4357,23.4999,23.4277,23.4838,1177904.0
2015-10-02 15:40:00,29.28,29.35,29.28,29.35,1273456.0,23.4838,23.54,23.4838,23.54,1273456.0
2015-10-02 15:50:00,29.35,29.38,29.3,29.37,2245060.0,23.54,23.564,23.4999,23.556,2245060.0
2015-10-05 09:30:00,29.57,29.68,29.52,29.59,735920.0,23.8159,23.9045,23.7756,23.832,735920.0
2015-10-05 09:40:00,29.58,29.59,29.45,29.52,451602.0,23.8239,23.832,23.7192,23.7756,451602.0
2015-10-05 09:50:00,29.52,29.57,29.49,29.57,494374.0,23.7756,23.8159,23.7514,23.8159,494374.0
2015-10-05 10:00:00,29.57,29.57,29.44,29.53,371718.0,23.8159,23.8159,23.7112,23.7836,371718.0
2015-10-05 10:10:00,29.53,29.64,29.53,29.59,397364.0,23.7836,23.8722,23.7836,23.832,397364.0
2015-10-05 10:20:00,29.59,29.66,29.58,29.64,363798.0,23.832,23.8884,23.8239,23.8722,363798.0
2015-10-05 10:30:00,29.64,29.66,29.57,29.59,518612.0,23.8722,23.8884,23.8159,23.832,518612.0
2015-10-05 10:40:00,29.59,29.6,29.55,29.55,645680.0,23.832,23.84,23.7998,23.7998,645680.0
2015-10-05 10:50:00,29.55,29.57,29.53,29.56,339634.0,23.7998,23.8159,23.7836,23.8078,339634.0
2015-10-05 11:00:00,29.56,29.61,29.55,29.59,345028.0,23.8078,23.8481,23.7998,23.832,345028.0
2015-10-05 11:10:00,29.59,29.61,29.56,29.6,475258.0,23.832,23.8481,23.8078,23.84,475258.0
2015-10-05 11:20:00,29.6,29.6,29.56,29.57,263506.0,23.84,23.84,23.8078,23.8159,263506.0
2015-10-05 11:30:00,29.57,29.59,29.55,29.55,291730.0,23.8159,23.832,23.7998,23.7998,291730.0
2015-10-05 11:40:00,29.55,29.59,29.55,29.59,271260.0,23.7998,23.832,23.7998,23.832,271260.0
2015-10-05 11:50:00,29.59,29.67,29.59,29.66,268622.0,23.832,23.8964,23.832,23.8884,268622.0
2015-10-05 12:00:00,29.66,29.7,29.63,29.66,181432.0,23.8884,23.9206,23.8642,23.8884,181432.0
2015-10-05 12:10:00,29.66,29.66,29.62,29.63,276154.0,23.8884,23.8884,23.8561,23.8642,276154.0
2015-10-05 12:20:00,29.64,29.7,29.61,29.67,287016.0,23.8722,23.9206,23.8481,23.8964,287016.0
2015-10-05 12:30:00,29.67,29.72,29.67,29.7,140674.0,23.8964,23.9367,23.8964,23.9206,140674.0
2015-10-05 12:40:00,29.7,29.73,29.69,29.71,157022.0,23.9206,23.9447,23.9125,23.9286,157022.0
2015-10-05 12:50:00,29.71,29.71,29.67,29.68,171086.0,23.9286,23.9286,23.8964,23.9045,171086.0
2015-10-05 13:00:00,29.68,29.7,29.67,29.68,182118.0,23.9045,23.9206,23.8964,23.9045,182118.0
2015-10-05 13:10:00,29.68,29.75,29.68,29.74,206030.0,23.9045,23.9608,23.9045,23.9528,206030.0
2015-10-05 13:20:00,29.74,29.78,29.74,29.75,201184.0,23.9528,23.985,23.9528,23.9608,201184.0
2015-10-05 13:30:00,29.76,29.76,29.7,29.7,247518.0,23.9689,23.9689,23.9206,23.9206,247518.0
2015-10-05 13:40:00,29.7,29.73,29.67,29.73,366836.0,23.9206,23.9447,23.8964,23.9447,366836.0
2015-10-05 13:50:00,29.73,29.73,29.7,29.72,427908.0,23.9447,23.9447,23.9206,23.9367,427908.0
2015-10-05 14:00:00,29.72,29.75,29.7,29.74,180524.0,23.9367,23.9608,23.9206,23.9528,180524.0
2015-10-05 14:10:00,29.74,29.78,29.72,29.78,182678.0,23.9528,23.985,23.9367,23.985,182678.0
2015-10-05 14:20:00,29.78,29.81,29.76,29.79,226200.0,23.985,24.0092,23.9689,23.9931,226200.0
2015-10-05 14:30:00,29.79,29.86,29.78,29.8,376262.0,23.9931,24.0494,23.985,24.0011,376262.0
2015-10-05 14:40:00,29.8,29.81,29.74,29.75,314394.0,24.0011,24.0092,23.9528,23.9608,314394.0
2015-10-05 14:50:00,29.75,29.76,29.73,29.75,319786.0,23.9608,23.9689,23.9447,23.9608,319786.0
2015-10-05 15:00:00,29.75,29.8,29.75,29.8,472464.0,23.9608,24.0011,23.9608,24.0011,472464.0
2015-10-05 15:10:00,29.8,29.8,29.75,29.77,483242.0,24.0011,24.0011,23.9608,23.9769,483242.0
2015-10-05 15:20:00,29.78,29.82,29.77,29.8,522470.0,23.985,24.0172,23.9769,24.0011,522470.0
2015-10-05 15:30:00,29.8,29.85,29.79,29.82,557262.0,24.0011,24.0414,23.9931,24.0172,557262.0
2015-10-05 15:40:00,29.81,29.84,29.78,29.81,577736.0,24.0092,24.0333,23.985,24.0092,577736.0
2015-10-05 15:50:00,29.81,29.85,29.79,29.81,1701318.0,24.0092,24.0414,23.9931,24.0092,1701318.0
2015-10-06 09:30:00,29.7,29.72,29.12,29.64,819952.0,23.9206,23.9367,23.4534,23.8722,819952.0
2015-10-06 09:40:00,29.64,29.85,29.61,29.85,339592.0,23.8722,24.0414,23.8481,24.0414,339592.0
2015-10-06 09:50:00,29.85,29.94,29.84,29.92,378492.0,24.0414,24.1139,24.0333,24.0978,378492.0
2015-10-06 10:00:00,29.92,29.92,29.79,29.81,345016.0,24.0978,24.0978,23.9931,24.0092,345016.0
2015-10-06 10:10:00,29.8,29.81,29.68,29.71,332628.0,24.0011,24.0092,23.9045,23.9286,332628.0
2015-10-06 10:20:00,29.71,29.75,29.68,29.7,714770.0,23.9286,23.9608,23.9045,23.9206,714770.0
2015-10-06 10:30:00,29.7,29.72,29.62,29.7,443552.0,23.9206,23.9367,23.8561,23.9206,443552.0
2015-10-06 10:40:00,29.7,29.72,29.65,29.68,301428.0,23.9206,23.9367,23.8803,23.9045,301428.0
2015-10-06 10:50:00,29.68,29.73,29.68,29.68,548154.0,23.9045,23.9447,23.9045,23.9045,548154.0
2015-10-06 11:00:00,29.68,29.73,29.67,29.73,262118.0,23.9045,23.9447,23.8964,23.9447,262118.0
2015-10-06 11:10:00,29.73,29.77,29.66,29.77,230642.0,23.9447,23.9769,23.8884,23.9769,230642.0
2015-10-06 11:20:00,29.76,29.78,29.7,29.71,196858.0,23.9689,23.985,23.9206,23.9286,196858.0
2015-10-06 11:30:00,29.72,29.73,29.65,29.68,279330.0,23.9367,23.9447,23.8803,23.9045,279330.0
2015-10-06 11:40:00,29.68,29.73,29.66,29.68,444752.0,23.9045,23.9447,23.8884,23.9045,444752.0
2015-10-06 11:50:00,29.68,29.7,29.64,29.65,512328.0,23.9045,23.9206,23.8722,23.8803,512328.0
2015-10-06 12:00:00,29.64,29.7,29.64,29.69,311834.0,23.8722,23.9206,23.8722,23.9125,311834.0
2015-10-06 12:10:00,29.68,29.7,29.61,29.62,309042.0,23.9045,23.9206,23.8481,23.8561,309042.0
2015-10-06 12:20:00,29.63,29.63,29.52,29.52,586818.0,23.8642,23.8642,23.7756,23.7756,586818.0
2015-10-06 12:30:00,29.52,29.54,29.44,29.47,751638.0,23.7756,23.7917,23.7112,23.7353,751638.0
2015-10-06 12:40:00,29.46,29.54,29.43,29.52,274842.0,23.7273,23.7917,23.7031,23.7756,274842.0
2015-10-06 12:50:00,29.52,29.53,29.49,29.52,211410.0,23.7756,23.7836,23.7514,23.7756,211410.0
2015-10-06 13:00:00,29.52,29.52,29.43,29.44,342988.0,23.7756,23.7756,23.7031,23.7112,342988.0
2015-10-06 13:10:00,29.44,29.54,29.44,29.5,404602.0,23.7112,23.7917,23.7112,23.7595,404602.0
2015-10-06 13:20:00,29.5,29.53,29.48,29.5,293524.0,23.7595,23.7836,23.7434,23.7595,293524.0
2015-10-06 13:30:00,29.5,29.5,29.47,29.49,221602.0,23.7595,23.7595,23.7353,23.7514,221602.0
2015-10-06 13:40:00,29.49,29.49,29.42,29.43,227936.0,23.7514,23.7514,23.6951,23.7031,227936.0
2015-10-06 13:50:00,29.44,29.49,29.43,29.48,231904.0,23.7112,23.7514,23.7031,23.7434,231904.0
2015-10-06 14:00:00,29.47,29.5,29.43,29.43,352816.0,23.7353,23.7595,23.7031,23.7031,352816.0
2015-10-06 14:10:00,29.43,29.54,29.43,29.54,374244.0,23.7031,23.7917,23.7031,23.7917,374244.0
2015-10-06 14:20:00,29.54,29.54,29.46,29.52,349162.0,23.7917,23.7917,23.7273,23.7756,349162.0
2015-10-06 14:30:00,29.52,29.55,29.49,29.52,307596.0,23.7756,23.7998,23.7514,23.7756,307596.0
2015-10-06 14:40:00,29.52,29.55,29.47,29.54,287858.0,23.7756,23.7998,23.7353,23.7917,287858.0
2015-10-06 14:50:00,29.54,29.56,29.43,29.45,414150.0,23.7917,23.8078,23.7031,23.7192,414150.0
2015-10-06 15:00:00,29.44,29.52,29.43,29.5,370524.0,23.7112,23.7756,23.7031,23.7595,370524.0
2015-10-06 15:10:00,29.5,29.5,29.43,29.48,346202.0,23.7595,23.7595,23.7031,23.7434,346202.0
2015-10-06 15:20:00,29.48,29.5,29.44,29.49,657676.0,23.7434,23.7595,23.7112,23.7514,657676.0
2015-10-06 15:30:00,29.49,29.55,29.47,29.49,553666.0,23.7514,23.7998,23.7353,23.7514,553666.0
2015-10-06 15:40:00,29.49,29.5,29.43,29.43,744356.0,23.7514,23.7595,23.7031,23.7031,744356.0
2015-10-06 15:50:00,29.43,29.5,29.42,29.49,1255884.0,23.7031,23.7595,23.6951,23.7514,1255884.0
2015-10-07 09:30:00,29.67,29.88,29.67,29.8,580834.0,23.8964,24.0655,23.8964,24.0011,580834.0
2015-10-07 09:40:00,29.8,29.83,29.69,29.81,517714.0,24.0011,24.0253,23.9125,24.0092,517714.0
2015-10-07 09:50:00,29.82,29.86,29.77,29.84,559226.0,24.0172,24.0494,23.9769,24.0333,559226.0
2015-10-07 10:00:00,29.84,29.89,29.84,29.88,344572.0,24.0333,24.0736,24.0333,24.0655,344572.0
2015-10-07 10:10:00,29.88,30.0,29.88,29.96,622106.0,24.0655,24.1622,24.0655,24.13,622106.0
2015-10-07 10:20:00,29.96,29.98,29.93,29.97,405502.0,24.13,24.1461,24.1058,24.138,405502.0
2015-10-07 10:30:00,29.97,29.99,29.86,29.86,320908.0,24.138,24.1541,24.0494,24.0494,320908.0
2015-10-07 10:40:00,29.86,29.89,29.83,29.84,490968.0,24.0494,24.0736,24.0253,24.0333,490968.0
2015-10-07 10:50:00,29.84,29.88,29.75,29.78,291396.0,24.0333,24.0655,23.9608,23.985,291396.0
2015-10-07 11:00:00,29.77,29.8,29.68,29.71,406038.0,23.9769,24.0011,23.9045,23.9286,406038.0
2015-10-07 11:10:00,29.71,29.71,29.58,29.61,407678.0,23.9286,23.9286,23.8239,23.8481,407678.0
2015-10-07 11:20:00,29.61,29.63,29.52,29.54,357614.0,23.8481,23.8642,23.7756,23.7917,357614.0
2015-10-07 11:30:00,29.53,29.67,29.52,29.64,475126.0,23.7836,23.8964,23.7756,23.8722,475126.0
2015-10-07 11:40:00,29.64,29.64,29.56,29.59,296762.0,23.8722,23.8722,23.8078,23.832,296762.0
2015-10-07 11:50:00,29.59,29.68,29.59,29.66,269402.0,23.832,23.9045,23.832,23.8884,269402.0
2015-10-07 12:00:00,29.67,29.68,29.58,29.58,170978.0,23.8964,23.9045,23.8239,23.8239,170978.0
2015-10-07 12:10:00,29.58,29.63,29.56,29.63,200610.0,23.8239,23.8642,23.8078,23.8642,200610.0
2015-10-07 12:20:00,29.63,29.64,29.52,29.55,262024.0,23.8642,23.8722,23.7756,23.7998,262024.0
2015-10-07 12:30:00,29.55,29.58,29.54,29.56,142682.0,23.7998,23.8239,23.7917,23.8078,142682.0
2015-10-07 12:40:00,29.55,29.62,29.53,29.6,313230.0,23.7998,23.8561,23.7836,23.84,313230.0
2015-10-07 12:50:00,29.6,29.61,29.53,29.58,344808.0,23.84,23.8481,23.7836,23.8239,344808.0
2015-10-07 13:00:00,29.59,29.6,29.55,29.6,371620.0,23.832,23.84,23.7998,23.84,371620.0
2015-10-07 13:10:00,29.6,29.65,29.59,29.59,443174.0,23.84,23.8803,23.832,23.832,443174.0
2015-10-07 13:20:00,29.58,29.64,29.57,29.61,149448.0,23.8239,23.8722,23.8159,23.8481,149448.0
2015-10-07 13:30:00,29.61,29.68,29.61,29.66,277042.0,23.8481,23.9045,23.8481,23.8884,277042.0
2015-10-07 13:40:00,29.66,29.75,29.65,29.74,341952.0,23.8884,23.9608,23.8803,23.9528,341952.0
2015-10-07 13:50:00,29.74,29.78,29.72,29.73,465000.0,23.9528,23.985,23.9367,23.9447,465000.0
2015-10-07 14:00:00,29.73,29.8,29.72,29.75,244512.0,23.9447,24.0011,23.9367,23.9608,244512.0
2015-10-07 14:10:00,29.75,29.75,29.71,29.74,242812.0,23.9608,23.9608,23.9286,23.9528,242812.0
2015-10-07 14:20:00,29.74,29.78,29.7,29.78,340050.0,23.9528,23.985,23.9206,23.985,340050.0
2015-10-07 14:30:00,29.77,29.81,29.7,29.74,267508.0,23.9769,24.0092,23.9206,23.9528,267508.0
2015-10-07 14:40:00,29.74,29.78,29.72,29.73,203702.0,23.9528,23.985,23.9367,23.9447,203702.0
2015-10-07 14:50:00,29.73,29.78,29.7,29.74,272844.0,23.9447,23.985,23.9206,23.9528,272844.0
2015-10-07 15:00:00,29.74,29.78,29.72,29.75,259284.0,23.9528,23.985,23.9367,23.9608,259284.0
2015-10-07 15:10:00,29.75,29.83,29.75,29.81,325672.0,23.9608,24.0253,23.9608,24.0092,325672.0
2015-10-07 15:20:00,29.81,29.81,29.75,29.76,336524.0,24.0092,24.0092,23.9608,23.9689,336524.0
2015-10-07 15:30:00,29.77,29.82,29.76,29.81,395142.0,23.9769,24.0172,23.9689,24.0092,395142.0
2015-10-07 15:40:00,29.81,29.84,29.75,29.77,694982.0,24.0092,24.0333,23.9608,23.9769,694982.0
2015-10-07 15:50:00,29.77,29.85,29.77,29.85,941624.0,23.9769,24.0414,23.9769,24.0414,941624.0
2015-10-08 09:30:00,29.7,29.86,29.53,29.83,394848.0,23.9206,24.0494,23.7836,24.0253,394848.0
2015-10-08 09:40:00,29.83,29.99,29.83,29.98,551744.0,24.0253,24.1541,24.0253,24.1461,551744.0
2015-10-08 09:50:00,29.98,30.07,29.92,29.93,692898.0,24.1461,24.2186,24.0978,24.1058,692898.0
2015-10-08 10:00:00,29.93,30.01,29.91,29.98,345684.0,24.1058,24.1702,24.0897,24.1461,345684.0
2015-10-08 10:10:00,29.97,29.98,29.92,29.93,350582.0,24.138,24.1461,24.0978,24.1058,350582.0
2015-10-08 10:20:00,29.93,29.95,29.89,29.93,319342.0,24.1058,24.1219,24.0736,24.1058,319342.0
2015-10-08 10:30:00,29.93,29.96,29.88,29.89,508948.0,24.1058,24.13,24.0655,24.0736,508948.0
2015-10-08 10:40:00,29.89,29.93,29.88,29.89,369262.0,24.0736,24.1058,24.0655,24.0736,369262.0
2015-10-08 10:50:00,29.89,29.95,29.87,29.95,438538.0,24.0736,24.1219,24.0575,24.1219,438538.0
2015-10-08 11:00:00,29.94,29.98,29.9,29.96,590520.0,24.1139,24.1461,24.0816,24.13,590520.0
2015-10-08 11:10:00,29.97,30.02,29.96,30.0,419186.0,24.138,24.1783,24.13,24.1622,419186.0
2015-10-08 11:20:00,30.0,30.02,29.98,30.0,495580.0,24.1622,24.1783,24.1461,24.1622,495580.0
2015-10-08 11:30:00,30.0,30.07,30.0,30.0,403622.0,24.1622,24.2186,24.1622,24.1622,403622.0
2015-10-08 11:40:00,30.0,30.06,29.99,30.03,221486.0,24.1622,24.2105,24.1541,24.1864,221486.0
2015-10-08 11:50:00,30.03,30.13,30.03,30.11,328478.0,24.1864,24.2669,24.1864,24.2508,328478.0
2015-10-08 12:00:00,30.11,30.14,30.05,30.07,342260.0,24.2508,24.2749,24.2025,24.2186,342260.0
2015-10-08 12:10:00,30.06,30.13,30.06,30.11,204072.0,24.2105,24.2669,24.2105,24.2508,204072.0
2015-10-08 12:20:00,30.11,30.15,30.08,30.09,334566.0,24.2508,24.283,24.2266,24.2347,334566.0
2015-10-08 12:30:00,30.09,30.12,30.08,30.1,227566.0,24.2347,24.2588,24.2266,24.2427,227566.0
2015-10-08 12:40:00,30.1,30.12,30.04,30.06,403302.0,24.2427,24.2588,24.1944,24.2105,403302.0
2015-10-08 12:50:00,30.06,30.08,29.98,29.98,271258.0,24.2105,24.2266,24.1461,24.1461,271258.0
2015-10-08 13:00:00,29.98,30.02,29.95,29.95,183404.0,24.1461,24.1783,24.1219,24.1219,183404.0
2015-10-08 13:10:00,29.95,29.97,29.93,29.96,186430.0,24.1219,24.138,24.1058,24.13,186430.0
2015-10-08 13:20:00,29.96,29.99,29.96,29.96,196738.0,24.13,24.1541,24.13,24.13,196738.0
2015-10-08 13:30:00,29.96,29.99,29.96,29.98,121464.0,24.13,24.1541,24.13,24.1461,121464.0
2015-10-08 13:40:00,29.98,30.0,29.97,29.98,249486.0,24.1461,24.1622,24.138,24.1461,249486.0
2015-10-08 13:50:00,29.98,30.08,29.98,30.08,425610.0,24.1461,24.2266,24.1461,24.2266,425610.0
2015-10-08 14:00:00,30.08,30.23,30.04,30.11,975544.0,24.2266,24.3474,24.1944,24.2508,975544.0
2015-10-08 14:10:00,30.11,30.18,30.1,30.14,627500.0,24.2508,24.3072,24.2427,24.2749,627500.0
2015-10-08 14:20:00,30.14,30.21,30.09,30.2,512178.0,24.2749,24.3313,24.2347,24.3233,512178.0
2015-10-08 14:30:00,30.2,30.31,30.18,30.3,799798.0,24.3233,24.4119,24.3072,24.4038,799798.0
2015-10-08 14:40:00,30.29,30.32,30.27,30.31,448120.0,24.3958,24.4199,24.3796,24.4119,448120.0
2015-10-08 14:50:00,30.31,30.43,30.31,30.39,857708.0,24.4119,24.5085,24.4119,24.4763,857708.0
2015-10-08 15:00:00,30.39,30.49,30.37,30.49,843764.0,24.4763,24.5568,24.4602,24.5568,843764.0
2015-10-08 15:10:00,30.48,30.5,30.43,30.5,602512.0,24.5488,24.5649,24.5085,24.5649,602512.0
2015-10-08 15:20:00,30.5,30.5,30.39,30.44,1218980.0,24.5649,24.5649,24.4763,24.5166,1218980.0
2015-10-08 15:30:00,30.44,30.46,30.34,30.36,1291666.0,24.5166,24.5327,24.436,24.4521,1291666.0
2015-10-08 15:40:00,30.36,30.54,30.35,30.49,1529952.0,24.4521,24.5971,24.4441,24.5568,1529952.0
2015-10-08 15:50:00,30.48,30.52,30.45,30.5,2995946.0,24.5488,24.581,24.5246,24.5649,2995946.0
2015-10-09 09:30:00,30.47,30.61,30.42,30.46,629920.0,24.5407,24.6535,24.5005,24.5327,629920.0
2015-10-09 09:40:00,30.45,30.61,30.44,30.52,755692.0,24.5246,24.6535,24.5166,24.581,755692.0
2015-10-09 09:50:00,30.52,30.52,30.39,30.46,568304.0,24.581,24.581,24.4763,24.5327,568304.0
2015-10-09 10:00:00,30.47,30.5,30.43,30.45,366696.0,24.5407,24.5649,24.5085,24.5246,366696.0
2015-10-09 10:10:00,30.46,30.46,30.3,30.33,545944.0,24.5327,24.5327,24.4038,24.428,545944.0
2015-10-09 10:20:00,30.33,30.36,30.27,30.27,547674.0,24.428,24.4521,24.3796,24.3796,547674.0
2015-10-09 10:30:00,30.27,30.31,30.25,30.31,702760.0,24.3796,24.4119,24.3635,24.4119,702760.0
2015-10-09 10:40:00,30.31,30.34,30.27,30.31,546890.0,24.4119,24.436,24.3796,24.4119,546890.0
2015-10-09 10:50:00,30.31,30.39,30.28,30.38,215436.0,24.4119,24.4763,24.3877,24.4682,215436.0
2015-10-09 11:00:00,30.38,30.41,30.25,30.3,264300.0,24.4682,24.4924,24.3635,24.4038,264300.0
2015-10-09 11:10:00,30.3,30.32,30.24,30.25,393354.0,24.4038,24.4199,24.3555,24.3635,393354.0
2015-10-09 11:20:00,30.25,30.28,30.23,30.28,338940.0,24.3635,24.3877,24.3474,24.3877,338940.0
2015-10-09 11:30:00,30.28,30.3,30.22,30.24,224350.0,24.3877,24.4038,24.3394,24.3555,224350.0
2015-10-09 11:40:00,30.24,30.26,30.2,30.23,277894.0,24.3555,24.3716,24.3233,24.3474,277894.0
2015-10-09 11:50:00,30.24,30.25,30.18,30.18,314098.0,24.3555,24.3635,24.3072,24.3072,314098.0
2015-10-09 12:00:00,30.18,30.25,30.18,30.21,264114.0,24.3072,24.3635,24.3072,24.3313,264114.0
2015-10-09 12:10:00,30.2,30.22,30.18,30.2,307504.0,24.3233,24.3394,24.3072,24.3233,307504.0
2015-10-09 12:20:00,30.21,30.21,30.16,30.2,321086.0,24.3313,24.3313,24.2911,24.3233,321086.0
2015-10-09 12:30:00,30.2,30.2,30.11,30.14,558348.0,24.3233,24.3233,24.2508,24.2749,558348.0
2015-10-09 12:40:00,30.14,30.16,30.09,30.16,507590.0,24.2749,24.2911,24.2347,24.2911,507590.0
2015-10-09 12:50:00,30.16,30.18,30.14,30.15,210552.0,24.2911,24.3072,24.2749,24.283,210552.0
2015-10-09 13:00:00,30.15,30.16,30.11,30.11,292698.0,24.283,24.2911,24.2508,24.2508,292698.0
2015-10-09 13:10:00,30.11,30.12,30.07,30.12,254966.0,24.2508,24.2588,24.2186,24.2588,254966.0
2015-10-09 13:20:00,30.11,30.16,30.11,30.14,149324.0,24.2508,24.2911,24.2508,24.2749,149324.0
2015-10-09 13:30:00,30.13,30.16,30.12,30.13,321446.0,24.2669,24.2911,24.2588,24.2669,321446.0
2015-10-09 13:40:00,30.13,30.16,30.11,30.16,289108.0,24.2669,24.2911,24.2508,24.2911,289108.0
2015-10-09 13:50:00,30.15,30.16,30.11,30.12,183108.0,24.283,24.2911,24.2508,24.2588,183108.0
2015-10-09 14:00:00,30.12,30.14,30.1,30.11,210260.0,24.2588,24.2749,24.2427,24.2508,210260.0
2015-10-09 14:10:00,30.11,30.13,30.1,30.1,227512.0,24.2508,24.2669,24.2427,24.2427,227512.0
2015-10-09 14:20:00,30.11,30.13,30.09,30.11,315094.0,24.2508,24.2669,24.2347,24.2508,315094.0
2015-10-09 14:30:00,30.11,30.13,30.1,30.13,309136.0,24.2508,24.2669,24.2427,24.2669,309136.0
2015-10-09 14:40:00,30.13,30.14,30.08,30.14,482666.0,24.2669,24.2749,24.2266,24.2749,482666.0
2015-10-09 14:50:00,30.14,30.2,30.13,30.2,413860.0,24.2749,24.3233,24.2669,24.3233,413860.0
2015-10-09 15:00:00,30.21,30.24,30.18,30.24,393266.0,24.3313,24.3555,24.3072,24.3555,393266.0
2015-10-09 15:10:00,30.23,30.24,30.21,30.22,460306.0,24.3474,24.3555,24.3313,24.3394,460306.0
2015-10-09 15:20:00,30.22,30.24,30.2,30.21,322410.0,24.3394,24.3555,24.3233,24.3313,322410.0
2015-10-09 15:30:00,30.22,30.25,30.21,30.24,445536.0,24.3394,24.3635,24.3313,24.3555,445536.0
2015-10-09 15:40:00,30.24,30.29,30.23,30.27,569200.0,24.3555,24.3958,24.3474,24.3796,569200.0
2015-10-09 15:50:00,30.27,30.28,30.21,30.24,1167566.0,24.3796,24.3877,24.3313,24.3555,1167566.0
2015-10-12 09:30:00,30.31,30.54,30.2,30.42,739722.0,24.4119,24.5971,24.3233,24.5005,739722.0
2015-10-12 09:40:00,30.41,30.42,30.25,30.35,303806.0,24.4924,24.5005,24.3635,24.4441,303806.0
2015-10-12 09:50:00,30.34,30.4,30.33,30.38,446822.0,24.436,24.4844,24.428,24.4682,446822.0
2015-10-12 10:00:00,30.37,30.38,30.22,30.23,471380.0,24.4602,24.4682,24.3394,24.3474,471380.0
2015-10-12 10:10:00,30.23,30.25,30.14,30.17,475674.0,24.3474,24.3635,24.2749,24.2991,475674.0
2015-10-12 10:20:00,30.17,30.23,30.17,30.21,291540.0,24.2991,24.3474,24.2991,24.3313,291540.0
2015-10-12 10:30:00,30.21,30.25,30.2,30.22,429410.0,24.3313,24.3635,24.3233,24.3394,429410.0
2015-10-12 10:40:00,30.23,30.25,30.18,30.22,321256.0,24.3474,24.3635,24.3072,24.3394,321256.0
2015-10-12 10:50:00,30.22,30.25,30.18,30.2,281504.0,24.3394,24.3635,24.3072,24.3233,281504.0
2015-10-12 11:00:00,30.2,30.27,30.2,30.26,230848.0,24.3233,24.3796,24.3233,24.3716,230848.0
2015-10-12 11:10:00,30.26,30.28,30.24,30.25,198766.0,24.3716,24.3877,24.3555,24.3635,198766.0
2015-10-12 11:20:00,30.25,30.29,30.23,30.28,142618.0,24.3635,24.3958,24.3474,24.3877,142618.0
2015-10-12 11:30:00,30.28,30.3,30.26,30.27,153018.0,24.3877,24.4038,24.3716,24.3796,153018.0
2015-10-12 11:40:00,30.27,30.33,30.25,30.28,238920.0,24.3796,24.428,24.3635,24.3877,238920.0
2015-10-12 11:50:00,30.27,30.34,30.27,30.34,322136.0,24.3796,24.436,24.3796,24.436,322136.0
2015-10-12 12:00:00,30.34,30.36,30.32,30.32,118334.0,24.436,24.4521,24.4199,24.4199,118334.0
2015-10-12 12:10:00,30.32,30.33,30.29,30.3,136544.0,24.4199,24.428,24.3958,24.4038,136544.0
2015-10-12 12:20:00,30.29,30.31,30.28,30.31,179634.0,24.3958,24.4119,24.3877,24.4119,179634.0
2015-10-12 12:30:00,30.31,30.32,30.29,30.31,204486.0,24.4119,24.4199,24.3958,24.4119,204486.0
2015-10-12 12:40:00,30.31,30.32,30.28,30.3,118440.0,24.4119,24.4199,24.3877,24.4038,118440.0
2015-10-12 12:50:00,30.29,30.32,30.27,30.28,263488.0,24.3958,24.4199,24.3796,24.3877,263488.0
2015-10-12 13:00:00,30.28,30.28,30.22,30.23,257116.0,24.3877,24.3877,24.3394,24.3474,257116.0
2015-10-12 13:10:00,30.22,30.23,30.2,30.21,322774.0,24.3394,24.3474,24.3233,24.3313,322774.0
2015-10-12 13:20:00,30.22,30.23,30.2,30.21,237896.0,24.3394,24.3474,24.3233,24.3313,237896.0
2015-10-12 13:30:00,30.2,30.23,30.2,30.2,283920.0,24.3233,24.3474,24.3233,24.3233,283920.0
2015-10-12 13:40:00,30.2,30.2,30.15,30.18,288886.0,24.3233,24.3233,24.283,24.3072,288886.0
2015-10-12 13:50:00,30.18,30.18,30.14,30.17,243304.0,24.3072,24.3072,24.2749,24.2991,243304.0
2015-10-12 14:00:00,30.17,30.19,30.15,30.18,242098.0,24.2991,24.3152,24.283,24.3072,242098.0
2015-10-12 14:10:00,30.18,30.18,30.13,30.14,259240.0,24.3072,24.3072,24.2669,24.2749,259240.0
2015-10-12 14:20:00,30.14,30.15,30.11,30.13,257574.0,24.2749,24.283,24.2508,24.2669,257574.0
2015-10-12 14:30:00,30.13,30.16,30.1,30.14,357976.0,24.2669,24.2911,24.2427,24.2749,357976.0
2015-10-12 14:40:00,30.14,30.15,30.11,30.15,276130.0,24.2749,24.283,24.2508,24.283,276130.0
2015-10-12 14:50:00,30.15,30.16,30.11,30.13,244650.0,24.283,24.2911,24.2508,24.2669,244650.0
2015-10-12 15:00:00,30.13,30.16,30.11,30.12,327304.0,24.2669,24.2911,24.2508,24.2588,327304.0
2015-10-12 15:10:00,30.12,30.14,30.11,30.11,482240.0,24.2588,24.2749,24.2508,24.2508,482240.0
2015-10-12 15:20:00,30.11,30.14,30.11,30.14,457782.0,24.2508,24.2749,24.2508,24.2749,457782.0
2015-10-12 15:30:00,30.14,30.18,30.13,30.16,694780.0,24.2749,24.3072,24.2669,24.2911,694780.0
2015-10-12 15:40:00,30.16,30.17,30.11,30.11,634368.0,24.2911,24.2991,24.2508,24.2508,634368.0
2015-10-12 15:50:00,30.11,30.14,30.11,30.13,1353988.0,24.2508,24.2749,24.2508,24.2669,1353988.0
2015-10-13 09:30:00,30.07,30.11,29.92,30.03,632036.0,24.2186,24.2508,24.0978,24.1864,632036.0
2015-10-13 09:40:00,30.04,30.13,30.01,30.13,365022.0,24.1944,24.2669,24.1702,24.2669,365022.0
2015-10-13 09:50:00,30.13,30.16,30.1,30.16,280516.0,24.2669,24.2911,24.2427,24.2911,280516.0
2015-10-13 10:00:00,30.16,30.29,30.12,30.25,324266.0,24.2911,24.3958,24.2588,24.3635,324266.0
2015-10-13 10:10:00,30.26,30.29,30.23,30.25,185922.0,24.3716,24.3958,24.3474,24.3635,185922.0
2015-10-13 10:20:00,30.25,30.28,30.25,30.27,269280.0,24.3635,24.3877,24.3635,24.3796,269280.0
2015-10-13 10:30:00,30.27,30.36,30.25,30.27,284496.0,24.3796,24.4521,24.3635,24.3796,284496.0
2015-10-13 10:40:00,30.27,30.29,30.25,30.25,367324.0,24.3796,24.3958,24.3635,24.3635,367324.0
2015-10-13 10:50:00,30.25,30.35,30.24,30.34,426786.0,24.3635,24.4441,24.3555,24.436,426786.0
2015-10-13 11:00:00,30.34,30.36,30.31,30.33,184772.0,24.436,24.4521,24.4119,24.428,184772.0
2015-10-13 11:10:00,30.33,30.36,30.31,30.32,260436.0,24.428,24.4521,24.4119,24.4199,260436.0
2015-10-13 11:20:00,30.32,30.38,30.32,30.37,337274.0,24.4199,24.4682,24.4199,24.4602,337274.0
2015-10-13 11:30:00,30.37,30.4,30.35,30.39,266904.0,24.4602,24.4844,24.4441,24.4763,266904.0
2015-10-13 11:40:00,30.39,30.42,30.38,30.4,279544.0,24.4763,24.5005,24.4682,24.4844,279544.0
2015-10-13 11:50:00,30.39,30.39,30.3,30.31,322770.0,24.4763,24.4763,24.4038,24.4119,322770.0
2015-10-13 12:00:00,30.31,30.32,30.26,30.27,407910.0,24.4119,24.4199,24.3716,24.3796,407910.0
2015-10-13 12:10:00,30.27,30.29,30.25,30.26,252656.0,24.3796,24.3958,24.3635,24.3716,252656.0
2015-10-13 12:20:00,30.25,30.27,30.24,30.25,132506.0,24.3635,24.3796,24.3555,24.3635,132506.0
2015-10-13 12:30:00,30.25,30.31,30.25,30.3,171348.0,24.3635,24.4119,24.3635,24.4038,171348.0
2015-10-13 12:40:00,30.31,30.31,30.22,30.22,228388.0,24.4119,24.4119,24.3394,24.3394,228388.0
2015-10-13 12:50:00,30.22,30.25,30.16,30.18,218808.0,24.3394,24.3635,24.2911,24.3072,218808.0
2015-10-13 13:00:00,30.18,30.22,30.16,30.21,138178.0,24.3072,24.3394,24.2911,24.3313,138178.0
2015-10-13 13:10:00,30.21,30.25,30.2,30.25,131868.0,24.3313,24.3635,24.3233,24.3635,131868.0
2015-10-13 13:20:00,30.25,30.25,30.23,30.25,126892.0,24.3635,24.3635,24.3474,24.3635,126892.0
2015-10-13 13:30:00,30.24,30.25,30.17,30.21,155432.0,24.3555,24.3635,24.2991,24.3313,155432.0
2015-10-13 13:40:00,30.21,30.21,30.18,30.21,149898.0,24.3313,24.3313,24.3072,24.3313,149898.0
2015-10-13 13:50:00,30.21,30.21,30.15,30.17,141828.0,24.3313,24.3313,24.283,24.2991,141828.0
2015-10-13 14:00:00,30.17,30.23,30.12,30.21,290108.0,24.2991,24.3474,24.2588,24.3313,290108.0
2015-10-13 14:10:00,30.22,30.24,30.21,30.23,328246.0,24.3394,24.3555,24.3313,24.3474,328246.0
2015-10-13 14:20:00,30.23,30.24,30.17,30.19,188176.0,24.3474,24.3555,24.2991,24.3152,188176.0
2015-10-13 14:30:00,30.19,30.2,30.15,30.17,271434.0,24.3152,24.3233,24.283,24.2991,271434.0
2015-10-13 14:40:00,30.17,30.18,30.15,30.17,250450.0,24.2991,24.3072,24.283,24.2991,250450.0
2015-10-13 14:50:00,30.17,30.19,30.15,30.18,260742.0,24.2991,24.3152,24.283,24.3072,260742.0
2015-10-13 15:00:00,30.18,30.19,30.14,30.15,335714.0,24.3072,24.3152,24.2749,24.283,335714.0
2015-10-13 15:10:00,30.15,30.17,30.11,30.11,329286.0,24.283,24.2991,24.2508,24.2508,329286.0
2015-10-13 15:20:00,30.11,30.14,30.07,30.14,412912.0,24.2508,24.2749,24.2186,24.2749,412912.0
2015-10-13 15:30:00,30.14,30.16,30.08,30.09,349160.0,24.2749,24.2911,24.2266,24.2347,349160.0
2015-10-13 15:40:00,30.08,30.11,30.07,30.08,556720.0,24.2266,24.2508,24.2186,24.2266,556720.0
2015-10-13 15:50:00,30.08,30.1,30.06,30.08,1237998.0,24.2266,24.2427,24.2105,24.2266,1237998.0
2015-10-14 09:30:00,30.1,30.13,29.97,30.09,425358.0,24.2427,24.2669,24.138,24.2347,425358.0
2015-10-14 09:40:00,30.09,30.18,30.07,30.18,346644.0,24.2347,24.3072,24.2186,24.3072,346644.0
2015-10-14 09:50:00,30.18,30.21,30.13,30.18,304608.0,24.3072,24.3313,24.2669,24.3072,304608.0
2015-10-14 10:00:00,30.18,30.18,30.1,30.12,436682.0,24.3072,24.3072,24.2427,24.2588,436682.0
2015-10-14 10:10:00,30.11,30.12,30.07,30.07,186672.0,24.2508,24.2588,24.2186,24.2186,186672.0
2015-10-14 10:20:00,30.08,30.11,30.06,30.1,247102.0,24.2266,24.2508,24.2105,24.2427,247102.0
2015-10-14 10:30:00,30.1,30.1,30.03,30.04,194740.0,24.2427,24.2427,24.1864,24.1944,194740.0
2015-10-14 10:40:00,30.04,30.06,29.99,30.03,241476.0,24.1944,24.2105,24.1541,24.1864,241476.0
2015-10-14 10:50:00,30.03,30.09,30.02,30.07,161708.0,24.1864,24.2347,24.1783,24.2186,161708.0
2015-10-14 11:00:00,30.07,30.1,30.05,30.07,272238.0,24.2186,24.2427,24.2025,24.2186,272238.0
2015-10-14 11:10:00,30.07,30.08,30.03,30.04,268242.0,24.2186,24.2266,24.1864,24.1944,268242.0
2015-10-14 11:20:00,30.04,30.09,30.03,30.06,179448.0,24.1944,24.2347,24.1864,24.2105,179448.0
2015-10-14 11:30:00,30.06,30.06,29.96,29.98,735666.0,24.2105,24.2105,24.13,24.1461,735666.0
2015-10-14 11:40:00,29.98,30.0,29.94,29.96,729802.0,24.1461,24.1622,24.1139,24.13,729802.0
2015-10-14 11:50:00,29.96,30.03,29.96,29.99,530918.0,24.13,24.1864,24.13,24.1541,530918.0
2015-10-14 12:00:00,29.99,30.01,29.91,29.92,490314.0,24.1541,24.1702,24.0897,24.0978,490314.0
2015-10-14 12:10:00,29.92,30.02,29.92,30.02,228456.0,24.0978,24.1783,24.0978,24.1783,228456.0
2015-10-14 12:20:00,30.02,30.1,30.02,30.08,297466.0,24.1783,24.2427,24.1783,24.2266,297466.0
2015-10-14 12:30:00,30.09,30.1,30.05,30.09,290988.0,24.2347,24.2427,24.2025,24.2347,290988.0
2015-10-14 12:40:00,30.09,30.16,30.08,30.14,319084.0,24.2347,24.2911,24.2266,24.2749,319084.0
2015-10-14 12:50:00,30.14,30.16,30.11,30.12,223286.0,24.2749,24.2911,24.2508,24.2588,223286.0
2015-10-14 13:00:00,30.13,30.14,30.05,30.1,278232.0,24.2669,24.2749,24.2025,24.2427,278232.0
2015-10-14 13:10:00,30.1,30.15,30.07,30.08,208726.0,24.2427,24.283,24.2186,24.2266,208726.0
2015-10-14 13:20:00,30.07,30.09,30.04,30.08,257860.0,24.2186,24.2347,24.1944,24.2266,257860.0
2015-10-14 13:30:00,30.08,30.18,30.06,30.18,349322.0,24.2266,24.3072,24.2105,24.3072,349322.0
2015-10-14 13:40:00,30.18,30.2,30.14,30.19,516550.0,24.3072,24.3233,24.2749,24.3152,516550.0
2015-10-14 13:50:00,30.19,30.2,30.16,30.18,318258.0,24.3152,24.3233,24.2911,24.3072,318258.0
2015-10-14 14:00:00,30.18,30.23,30.13,30.14,763298.0,24.3072,24.3474,24.2669,24.2749,763298.0
2015-10-14 14:10:00,30.14,30.19,30.13,30.13,397476.0,24.2749,24.3152,24.2669,24.2669,397476.0
2015-10-14 14:20:00,30.13,30.17,30.03,30.04,301582.0,24.2669,24.2991,24.1864,24.1944,301582.0
2015-10-14 14:30:00,30.03,30.07,30.0,30.03,721900.0,24.1864,24.2186,24.1622,24.1864,721900.0
2015-10-14 14:40:00,30.03,30.07,30.02,30.07,497218.0,24.1864,24.2186,24.1783,24.2186,497218.0
2015-10-14 14:50:00,30.07,30.1,30.05,30.09,411220.0,24.2186,24.2427,24.2025,24.2347,411220.0
2015-10-14 15:00:00,30.09,30.11,30.04,30.06,786484.0,24.2347,24.2508,24.1944,24.2105,786484.0
2015-10-14 15:10:00,30.05,30.08,30.0,30.0,382690.0,24.2025,24.2266,24.1622,24.1622,382690.0
2015-10-14 15:20:00,30.0,30.02,29.96,29.99,698588.0,24.1622,24.1783,24.13,24.1541,698588.0
2015-10-14 15:30:00,29.99,30.0,29.95,29.98,885726.0,24.1541,24.1622,24.1219,24.1461,885726.0
2015-10-14 15:40:00,29.98,30.02,29.97,29.99,437424.0,24.1461,24.1783,24.138,24.1541,437424.0
2015-10-14 15:50:00,29.99,30.02,29.96,29.97,1551274.0,24.1541,24.1783,24.13,24.138,1551274.0
2015-10-15 09:30:00,30.27,30.29,30.03,30.11,749806.0,24.3796,24.3958,24.1864,24.2508,749806.0
2015-10-15 09:40:00,30.13,30.2,30.06,30.09,531526.0,24.2669,24.3233,24.2105,24.2347,531526.0
2015-10-15 09:50:00,30.09,30.15,30.06,30.14,203096.0,24.2347,24.283,24.2105,24.2749,203096.0
2015-10-15 10:00:00,30.14,30.17,30.07,30.1,350466.0,24.2749,24.2991,24.2186,24.2427,350466.0
2015-10-15 10:10:00,30.1,30.14,30.09,30.13,237364.0,24.2427,24.2749,24.2347,24.2669,237364.0
2015-10-15 10:20:00,30.13,30.14,30.08,30.11,209042.0,24.2669,24.2749,24.2266,24.2508,209042.0
2015-10-15 10:30:00,30.11,30.18,30.07,30.13,601752.0,24.2508,24.3072,24.2186,24.2669,601752.0
2015-10-15 10:40:00,30.13,30.21,30.12,30.2,277470.0,24.2669,24.3313,24.2588,24.3233,277470.0
2015-10-15 10:50:00,30.21,30.22,30.17,30.19,134900.0,24.3313,24.3394,24.2991,24.3152,134900.0
2015-10-15 11:00:00,30.18,30.22,30.17,30.18,196244.0,24.3072,24.3394,24.2991,24.3072,196244.0
2015-10-15 11:10:00,30.18,30.2,30.11,30.11,285142.0,24.3072,24.3233,24.2508,24.2508,285142.0
2015-10-15 11:20:00,30.11,30.14,30.09,30.13,157612.0,24.2508,24.2749,24.2347,24.2669,157612.0
2015-10-15 11:30:00,30.13,30.21,30.12,30.2,290874.0,24.2669,24.3313,24.2588,24.3233,290874.0
2015-10-15 11:40:00,30.2,30.2,30.14,30.14,246710.0,24.3233,24.3233,24.2749,24.2749,246710.0
2015-10-15 11:50:00,30.14,30.14,30.09,30.13,202412.0,24.2749,24.2749,24.2347,24.2669,202412.0
2015-10-15 12:00:00,30.13,30.17,30.11,30.17,131278.0,24.2669,24.2991,24.2508,24.2991,131278.0
2015-10-15 12:10:00,30.18,30.2,30.15,30.2,92406.0,24.3072,24.3233,24.283,24.3233,92406.0
2015-10-15 12:20:00,30.21,30.26,30.2,30.26,206908.0,24.3313,24.3716,24.3233,24.3716,206908.0
2015-10-15 12:30:00,30.27,30.27,30.18,30.22,167066.0,24.3796,24.3796,24.3072,24.3394,167066.0
2015-10-15 12:40:00,30.22,30.29,30.21,30.29,168730.0,24.3394,24.3958,24.3313,24.3958,168730.0
2015-10-15 12:50:00,30.29,30.3,30.24,30.25,217364.0,24.3958,24.4038,24.3555,24.3635,217364.0
2015-10-15 13:00:00,30.25,30.33,30.25,30.32,237048.0,24.3635,24.428,24.3635,24.4199,237048.0
2015-10-15 13:10:00,30.33,30.34,30.3,30.33,146930.0,24.428,24.436,24.4038,24.428,146930.0
2015-10-15 13:20:00,30.33,30.36,30.33,30.34,216662.0,24.428,24.4521,24.428,24.436,216662.0
2015-10-15 13:30:00,30.34,30.34,30.31,30.33,142080.0,24.436,24.436,24.4119,24.428,142080.0
2015-10-15 13:40:00,30.33,30.33,30.3,30.3,137306.0,24.428,24.428,24.4038,24.4038,137306.0
2015-10-15 13:50:00,30.31,30.33,30.3,30.3,170816.0,24.4119,24.428,24.4038,24.4038,170816.0
2015-10-15 14:00:00,30.3,30.34,30.3,30.33,126216.0,24.4038,24.436,24.4038,24.428,126216.0
2015-10-15 14:10:00,30.33,30.36,30.32,30.36,200052.0,24.428,24.4521,24.4199,24.4521,200052.0
2015-10-15 14:20:00,30.36,30.38,30.33,30.34,134440.0,24.4521,24.4682,24.428,24.436,134440.0
2015-10-15 14:30:00,30.35,30.4,30.33,30.4,325680.0,24.4441,24.4844,24.428,24.4844,325680.0
2015-10-15 14:40:00,30.4,30.43,30.38,30.4,226594.0,24.4844,24.5085,24.4682,24.4844,226594.0
2015-10-15 14:50:00,30.41,30.46,30.4,30.43,310666.0,24.4924,24.5327,24.4844,24.5085,310666.0
2015-10-15 15:00:00,30.43,30.46,30.42,30.43,382374.0,24.5085,24.5327,24.5005,24.5085,382374.0
2015-10-15 15:10:00,30.43,30.5,30.43,30.49,380774.0,24.5085,24.5649,24.5085,24.5568,380774.0
2015-10-15 15:20:00,30.5,30.53,30.43,30.47,480914.0,24.5649,24.5891,24.5085,24.5407,480914.0
2015-10-15 15:30:00,30.46,30.51,30.45,30.5,449548.0,24.5327,24.5729,24.5246,24.5649,449548.0
2015-10-15 15:40:00,30.5,30.51,30.45,30.49,586294.0,24.5649,24.5729,24.5246,24.5568,586294.0
2015-10-15 15:50:00,30.5,30.54,30.49,30.5,840170.0,24.5649,24.5971,24.5568,24.5649,840170.0
2015-10-16 09:30:00,30.61,30.68,30.42,30.56,1971228.0,24.6535,24.7099,24.5005,24.6132,1971228.0
2015-10-16 09:40:00,30.56,30.56,30.43,30.46,373252.0,24.6132,24.6132,24.5085,24.5327,373252.0
2015-10-16 09:50:00,30.46,30.48,30.41,30.41,239900.0,24.5327,24.5488,24.4924,24.4924,239900.0
2015-10-16 10:00:00,30.41,30.45,30.4,30.42,164452.0,24.4924,24.5246,24.4844,24.5005,164452.0
2015-10-16 10:10:00,30.42,30.45,30.41,30.42,241042.0,24.5005,24.5246,24.4924,24.5005,241042.0
2015-10-16 10:20:00,30.42,30.45,30.42,30.43,186980.0,24.5005,24.5246,24.5005,24.5085,186980.0
2015-10-16 10:30:00,30.43,30.48,30.42,30.47,294026.0,24.5085,24.5488,24.5005,24.5407,294026.0
2015-10-16 10:40:00,30.47,30.5,30.45,30.47,227322.0,24.5407,24.5649,24.5246,24.5407,227322.0
2015-10-16 10:50:00,30.47,30.5,30.45,30.49,193428.0,24.5407,24.5649,24.5246,24.5568,193428.0
2015-10-16 11:00:00,30.49,30.51,30.46,30.49,202672.0,24.5568,24.5729,24.5327,24.5568,202672.0
2015-10-16 11:10:00,30.49,30.52,30.48,30.5,246392.0,24.5568,24.581,24.5488,24.5649,246392.0
2015-10-16 11:20:00,30.5,30.52,30.47,30.49,230350.0,24.5649,24.581,24.5407,24.5568,230350.0
2015-10-16 11:30:00,30.5,30.53,30.5,30.53,108176.0,24.5649,24.5891,24.5649,24.5891,108176.0
2015-10-16 11:40:00,30.53,30.54,30.48,30.5,271976.0,24.5891,24.5971,24.5488,24.5649,271976.0
2015-10-16 11:50:00,30.5,30.52,30.48,30.5,225234.0,24.5649,24.581,24.5488,24.5649,225234.0
2015-10-16 12:00:00,30.5,30.52,30.48,30.49,124086.0,24.5649,24.581,24.5488,24.5568,124086.0
2015-10-16 12:10:00,30.49,30.5,30.44,30.49,153224.0,24.5568,24.5649,24.5166,24.5568,153224.0
2015-10-16 12:20:00,30.49,30.49,30.43,30.43,120250.0,24.5568,24.5568,24.5085,24.5085,120250.0
2015-10-16 12:30:00,30.44,30.48,30.43,30.48,143170.0,24.5166,24.5488,24.5085,24.5488,143170.0
2015-10-16 12:40:00,30.47,30.47,30.43,30.46,122020.0,24.5407,24.5407,24.5085,24.5327,122020.0
2015-10-16 12:50:00,30.46,30.48,30.45,30.47,85992.0,24.5327,24.5488,24.5246,24.5407,85992.0
2015-10-16 13:00:00,30.47,30.48,30.43,30.45,139114.0,24.5407,24.5488,24.5085,24.5246,139114.0
2015-10-16 13:10:00,30.45,30.48,30.44,30.46,123666.0,24.5246,24.5488,24.5166,24.5327,123666.0
2015-10-16 13:20:00,30.46,30.48,30.44,30.45,206082.0,24.5327,24.5488,24.5166,24.5246,206082.0
2015-10-16 13:30:00,30.45,30.47,30.43,30.46,99718.0,24.5246,24.5407,24.5085,24.5327,99718.0
2015-10-16 13:40:00,30.46,30.46,30.42,30.43,180624.0,24.5327,24.5327,24.5005,24.5085,180624.0
2015-10-16 13:50:00,30.43,30.45,30.42,30.42,148304.0,24.5085,24.5246,24.5005,24.5005,148304.0
2015-10-16 14:00:00,30.43,30.44,30.41,30.43,156120.0,24.5085,24.5166,24.4924,24.5085,156120.0
2015-10-16 14:10:00,30.43,30.47,30.43,30.46,123096.0,24.5085,24.5407,24.5085,24.5327,123096.0
2015-10-16 14:20:00,30.46,30.5,30.45,30.5,304878.0,24.5327,24.5649,24.5246,24.5649,304878.0
2015-10-16 14:30:00,30.5,30.56,30.5,30.55,397844.0,24.5649,24.6132,24.5649,24.6052,397844.0
2015-10-16 14:40:00,30.56,30.58,30.52,30.53,333650.0,24.6132,24.6293,24.581,24.5891,333650.0
2015-10-16 14:50:00,30.52,30.58,30.52,30.57,294618.0,24.581,24.6293,24.581,24.6213,294618.0
2015-10-16 15:00:00,30.57,30.6,30.54,30.54,219766.0,24.6213,24.6454,24.5971,24.5971,219766.0
2015-10-16 15:10:00,30.54,30.59,30.53,30.58,215254.0,24.5971,24.6374,24.5891,24.6293,215254.0
2015-10-16 15:20:00,30.58,30.6,30.56,30.56,257286.0,24.6293,24.6454,24.6132,24.6132,257286.0
2015-10-16 15:30:00,30.56,30.62,30.56,30.61,280914.0,24.6132,24.6615,24.6132,24.6535,280914.0
2015-10-16 15:40:00,30.61,30.63,30.6,30.61,383712.0,24.6535,24.6696,24.6454,24.6535,383712.0
2015-10-16 15:50:00,30.62,30.68,30.61,30.66,1009180.0,24.6615,24.7099,24.6535,24.6938,1009180.0
2015-10-19 09:30:00,30.58,30.68,30.47,30.67,525728.0,24.6293,24.7099,24.5407,24.7018,525728.0
2015-10-19 09:40:00,30.67,30.7,30.58,30.65,416236.0,24.7018,24.726,24.6293,24.6857,416236.0
2015-10-19 09:50:00,30.65,30.66,30.55,30.61,362300.0,24.6857,24.6938,24.6052,24.6535,362300.0
2015-10-19 10:00:00,30.61,30.61,30.57,30.59,306494.0,24.6535,24.6535,24.6213,24.6374,306494.0
2015-10-19 10:10:00,30.59,30.72,30.56,30.65,345130.0,24.6374,24.7421,24.6132,24.6857,345130.0
2015-10-19 10:20:00,30.66,30.68,30.63,30.64,175314.0,24.6938,24.7099,24.6696,24.6776,175314.0
2015-10-19 10:30:00,30.64,30.71,30.62,30.71,192048.0,24.6776,24.734,24.6615,24.734,192048.0
2015-10-19 10:40:00,30.71,30.73,30.67,30.67,350784.0,24.734,24.7501,24.7018,24.7018,350784.0
2015-10-19 10:50:00,30.67,30.73,30.67,30.73,171804.0,24.7018,24.7501,24.7018,24.7501,171804.0
2015-10-19 11:00:00,30.72,30.74,30.68,30.73,245682.0,24.7421,24.7582,24.7099,24.7501,245682.0
2015-10-19 11:10:00,30.73,30.78,30.72,30.74,239680.0,24.7501,24.7904,24.7421,24.7582,239680.0
2015-10-19 11:20:00,30.75,30.76,30.73,30.74,174044.0,24.7662,24.7743,24.7501,24.7582,174044.0
2015-10-19 11:30:00,30.75,30.78,30.74,30.75,357902.0,24.7662,24.7904,24.7582,24.7662,357902.0
2015-10-19 11:40:00,30.75,30.78,30.73,30.75,410940.0,24.7662,24.7904,24.7501,24.7662,410940.0
2015-10-19 11:50:00,30.75,30.79,30.74,30.75,359766.0,24.7662,24.7985,24.7582,24.7662,359766.0
2015-10-19 12:00:00,30.75,30.78,30.74,30.77,200262.0,24.7662,24.7904,24.7582,24.7824,200262.0
2015-10-19 12:10:00,30.77,30.78,30.74,30.74,146572.0,24.7824,24.7904,24.7582,24.7582,146572.0
2015-10-19 12:20:00,30.75,30.78,30.73,30.77,224322.0,24.7662,24.7904,24.7501,24.7824,224322.0
2015-10-19 12:30:00,30.78,30.8,30.77,30.79,160072.0,24.7904,24.8065,24.7824,24.7985,160072.0
2015-10-19 12:40:00,30.8,30.81,30.75,30.75,184458.0,24.8065,24.8146,24.7662,24.7662,184458.0
2015-10-19 12:50:00,30.75,30.77,30.73,30.75,291082.0,24.7662,24.7824,24.7501,24.7662,291082.0
2015-10-19 13:00:00,30.75,30.77,30.72,30.72,175744.0,24.7662,24.7824,24.7421,24.7421,175744.0
2015-10-19 13:10:00,30.72,30.74,30.68,30.69,322968.0,24.7421,24.7582,24.7099,24.7179,322968.0
2015-10-19 13:20:00,30.69,30.73,30.68,30.72,223298.0,24.7179,24.7501,24.7099,24.7421,223298.0
2015-10-19 13:30:00,30.71,30.74,30.69,30.73,334042.0,24.734,24.7582,24.7179,24.7501,334042.0
2015-10-19 13:40:00,30.73,30.74,30.71,30.73,149458.0,24.7501,24.7582,24.734,24.7501,149458.0
2015-10-19 13:50:00,30.73,30.75,30.71,30.74,199500.0,24.7501,24.7662,24.734,24.7582,199500.0
2015-10-19 14:00:00,30.75,30.75,30.7,30.72,170840.0,24.7662,24.7662,24.726,24.7421,170840.0
2015-10-19 14:10:00,30.71,30.74,30.7,30.7,197960.0,24.734,24.7582,24.726,24.726,197960.0
2015-10-19 14:20:00,30.7,30.71,30.68,30.7,191970.0,24.726,24.734,24.7099,24.726,191970.0
2015-10-19 14:30:00,30.7,30.72,30.69,30.71,270614.0,24.726,24.7421,24.7179,24.734,270614.0
2015-10-19 14:40:00,30.71,30.73,30.69,30.69,155720.0,24.734,24.7501,24.7179,24.7179,155720.0
2015-10-19 14:50:00,30.69,30.74,30.68,30.7,203036.0,24.7179,24.7582,24.7099,24.726,203036.0
2015-10-19 15:00:00,30.71,30.74,30.7,30.74,393202.0,24.734,24.7582,24.726,24.7582,393202.0
2015-10-19 15:10:00,30.74,30.75,30.73,30.74,214958.0,24.7582,24.7662,24.7501,24.7582,214958.0
2015-10-19 15:20:00,30.74,30.76,30.73,30.74,257338.0,24.7582,24.7743,24.7501,24.7582,257338.0
2015-10-19 15:30:00,30.74,30.76,30.72,30.75,359068.0,24.7582,24.7743,24.7421,24.7662,359068.0
2015-10-19 15:40:00,30.75,30.78,30.74,30.74,426480.0,24.7662,24.7904,24.7582,24.7582,426480.0
2015-10-19 15:50:00,30.74,30.79,30.73,30.79,786296.0,24.7582,24.7985,24.7501,24.7985,786296.0
2015-10-20 09:30:00,30.6,30.79,30.6,30.69,600768.0,24.6454,24.7985,24.6454,24.7179,600768.0
2015-10-20 09:40:00,30.68,30.78,30.65,30.74,404428.0,24.7099,24.7904,24.6857,24.7582,404428.0
2015-10-20 09:50:00,30.75,30.82,30.75,30.8,435120.0,24.7662,24.8226,24.7662,24.8065,435120.0
2015-10-20 10:00:00,30.8,30.84,30.76,30.83,507914.0,24.8065,24.8387,24.7743,24.8307,507914.0
2015-10-20 10:10:00,30.84,30.85,30.75,30.78,288486.0,24.8387,24.8468,24.7662,24.7904,288486.0
2015-10-20 10:20:00,30.78,30.81,30.72,30.75,363258.0,24.7904,24.8146,24.7421,24.7662,363258.0
2015-10-20 10:30:00,30.75,30.8,30.75,30.8,303230.0,24.7662,24.8065,24.7662,24.8065,303230.0
2015-10-20 10:40:00,30.8,30.88,30.78,30.87,266402.0,24.8065,24.8709,24.7904,24.8629,266402.0
2015-10-20 10:50:00,30.88,30.9,30.86,30.89,322892.0,24.8709,24.8871,24.8548,24.879,322892.0
2015-10-20 11:00:00,30.89,30.89,30.81,30.83,187642.0,24.879,24.879,24.8146,24.8307,187642.0
2015-10-20 11:10:00,30.83,30.84,30.74,30.78,180512.0,24.8307,24.8387,24.7582,24.7904,180512.0
2015-10-20 11:20:00,30.79,30.83,30.78,30.83,207742.0,24.7985,24.8307,24.7904,24.8307,207742.0
2015-10-20 11:30:00,30.83,30.84,30.79,30.83,487772.0,24.8307,24.8387,24.7985,24.8307,487772.0
2015-10-20 11:40:00,30.83,30.86,30.81,30.84,153418.0,24.8307,24.8548,24.8146,24.8387,153418.0
2015-10-20 11:50:00,30.84,30.87,30.76,30.78,240798.0,24.8387,24.8629,24.7743,24.7904,240798.0
2015-10-20 12:00:00,30.78,30.81,30.76,30.8,201290.0,24.7904,24.8146,24.7743,24.8065,201290.0
2015-10-20 12:10:00,30.8,30.8,30.75,30.75,152788.0,24.8065,24.8065,24.7662,24.7662,152788.0
2015-10-20 12:20:00,30.75,30.79,30.72,30.79,116242.0,24.7662,24.7985,24.7421,24.7985,116242.0
2015-10-20 12:30:00,30.79,30.81,30.75,30.81,133040.0,24.7985,24.8146,24.7662,24.8146,133040.0
2015-10-20 12:40:00,30.81,30.84,30.79,30.83,166860.0,24.8146,24.8387,24.7985,24.8307,166860.0
2015-10-20 12:50:00,30.83,30.84,30.75,30.8,153320.0,24.8307,24.8387,24.7662,24.8065,153320.0
2015-10-20 13:00:00,30.8,30.81,30.74,30.75,212610.0,24.8065,24.8146,24.7582,24.7662,212610.0
2015-10-20 13:10:00,30.76,30.86,30.76,30.83,157198.0,24.7743,24.8548,24.7743,24.8307,157198.0
2015-10-20 13:20:00,30.83,30.88,30.83,30.88,275512.0,24.8307,24.8709,24.8307,24.8709,275512.0
2015-10-20 13:30:00,30.88,30.89,30.82,30.82,280750.0,24.8709,24.879,24.8226,24.8226,280750.0
2015-10-20 13:40:00,30.82,30.83,30.77,30.78,275784.0,24.8226,24.8307,24.7824,24.7904,275784.0
2015-10-20 13:50:00,30.78,30.79,30.75,30.75,187066.0,24.7904,24.7985,24.7662,24.7662,187066.0
2015-10-20 14:00:00,30.75,30.77,30.72,30.72,312642.0,24.7662,24.7824,24.7421,24.7421,312642.0
2015-10-20 14:10:00,30.72,30.77,30.72,30.77,221314.0,24.7421,24.7824,24.7421,24.7824,221314.0
2015-10-20 14:20:00,30.77,30.79,30.74,30.78,180778.0,24.7824,24.7985,24.7582,24.7904,180778.0
2015-10-20 14:30:00,30.78,30.79,30.74,30.75,234076.0,24.7904,24.7985,24.7582,24.7662,234076.0
2015-10-20 14:40:00,30.75,30.81,30.75,30.81,224352.0,24.7662,24.8146,24.7662,24.8146,224352.0
2015-10-20 14:50:00,30.8,30.86,30.8,30.85,313194.0,24.8065,24.8548,24.8065,24.8468,313194.0
2015-10-20 15:00:00,30.85,30.86,30.82,30.82,242492.0,24.8468,24.8548,24.8226,24.8226,242492.0
2015-10-20 15:10:00,30.82,30.83,30.78,30.78,275042.0,24.8226,24.8307,24.7904,24.7904,275042.0
2015-10-20 15:20:00,30.78,30.83,30.78,30.79,331460.0,24.7904,24.8307,24.7904,24.7985,331460.0
2015-10-20 15:30:00,30.8,30.81,30.77,30.8,245910.0,24.8065,24.8146,24.7824,24.8065,245910.0
2015-10-20 15:40:00,30.8,30.8,30.75,30.77,317942.0,24.8065,24.8065,24.7662,24.7824,317942.0
2015-10-20 15:50:00,30.77,30.79,30.73,30.78,875742.0,24.7824,24.7985,24.7501,24.7904,875742.0
2015-10-21 09:30:00,30.89,31.0,30.79,30.82,520968.0,24.879,24.9676,24.7985,24.8226,520968.0
2015-10-21 09:40:00,30.82,30.9,30.81,30.85,475144.0,24.8226,24.8871,24.8146,24.8468,475144.0
2015-10-21 09:50:00,30.84,30.86,30.77,30.8,405404.0,24.8387,24.8548,24.7824,24.8065,405404.0
2015-10-21 10:00:00,30.8,30.87,30.76,30.85,536250.0,24.8065,24.8629,24.7743,24.8468,536250.0
2015-10-21 10:10:00,30.85,30.86,30.79,30.8,502524.0,24.8468,24.8548,24.7985,24.8065,502524.0
2015-10-21 10:20:00,30.8,30.82,30.75,30.79,365598.0,24.8065,24.8226,24.7662,24.7985,365598.0
2015-10-21 10:30:00,30.79,30.8,30.75,30.78,270498.0,24.7985,24.8065,24.7662,24.7904,270498.0
2015-10-21 10:40:00,30.79,30.84,30.79,30.81,405880.0,24.7985,24.8387,24.7985,24.8146,405880.0
2015-10-21 10:50:00,30.81,30.84,30.78,30.82,275152.0,24.8146,24.8387,24.7904,24.8226,275152.0
2015-10-21 11:00:00,30.82,30.86,30.79,30.79,219588.0,24.8226,24.8548,24.7985,24.7985,219588.0
2015-10-21 11:10:00,30.8,30.85,30.78,30.84,186628.0,24.8065,24.8468,24.7904,24.8387,186628.0
2015-10-21 11:20:00,30.84,30.86,30.82,30.84,219210.0,24.8387,24.8548,24.8226,24.8387,219210.0
2015-10-21 11:30:00,30.84,30.87,30.83,30.86,322258.0,24.8387,24.8629,24.8307,24.8548,322258.0
2015-10-21 11:40:00,30.86,30.9,30.84,30.9,164194.0,24.8548,24.8871,24.8387,24.8871,164194.0
2015-10-21 11:50:00,30.89,30.94,30.88,30.93,248732.0,24.879,24.9193,24.8709,24.9112,248732.0
2015-10-21 12:00:00,30.92,30.95,30.92,30.94,198352.0,24.9032,24.9273,24.9032,24.9193,198352.0
2015-10-21 12:10:00,30.93,30.99,30.92,30.93,226390.0,24.9112,24.9595,24.9032,24.9112,226390.0
2015-10-21 12:20:00,30.93,30.97,30.93,30.96,136988.0,24.9112,24.9434,24.9112,24.9354,136988.0
2015-10-21 12:30:00,30.96,31.0,30.95,30.98,510866.0,24.9354,24.9676,24.9273,24.9515,510866.0
2015-10-21 12:40:00,30.98,30.98,30.91,30.94,200242.0,24.9515,24.9515,24.8951,24.9193,200242.0
2015-10-21 12:50:00,30.94,30.94,30.87,30.88,181422.0,24.9193,24.9193,24.8629,24.8709,181422.0
2015-10-21 13:00:00,30.87,30.88,30.73,30.75,250272.0,24.8629,24.8709,24.7501,24.7662,250272.0
2015-10-21 13:10:00,30.75,30.76,30.72,30.72,352650.0,24.7662,24.7743,24.7421,24.7421,352650.0
2015-10-21 13:20:00,30.72,30.74,30.61,30.61,348312.0,24.7421,24.7582,24.6535,24.6535,348312.0
2015-10-21 13:30:00,30.61,30.67,30.59,30.64,382220.0,24.6535,24.7018,24.6374,24.6776,382220.0
2015-10-21 13:40:00,30.65,30.71,30.64,30.71,459870.0,24.6857,24.734,24.6776,24.734,459870.0
2015-10-21 13:50:00,30.7,30.72,30.68,30.69,443836.0,24.726,24.7421,24.7099,24.7179,443836.0
2015-10-21 14:00:00,30.68,30.7,30.63,30.67,212404.0,24.7099,24.726,24.6696,24.7018,212404.0
2015-10-21 14:10:00,30.67,30.67,30.6,30.6,328778.0,24.7018,24.7018,24.6454,24.6454,328778.0
2015-10-21 14:20:00,30.6,30.61,30.55,30.59,434466.0,24.6454,24.6535,24.6052,24.6374,434466.0
2015-10-21 14:30:00,30.58,30.68,30.58,30.68,590786.0,24.6293,24.7099,24.6293,24.7099,590786.0
2015-10-21 14:40:00,30.69,30.74,30.68,30.74,215622.0,24.7179,24.7582,24.7099,24.7582,215622.0
2015-10-21 14:50:00,30.74,30.75,30.72,30.73,219524.0,24.7582,24.7662,24.7421,24.7501,219524.0
2015-10-21 15:00:00,30.74,30.79,30.73,30.78,264558.0,24.7582,24.7985,24.7501,24.7904,264558.0
2015-10-21 15:10:00,30.78,30.78,30.65,30.67,640418.0,24.7904,24.7904,24.6857,24.7018,640418.0
2015-10-21 15:20:00,30.66,30.69,30.65,30.67,508262.0,24.6938,24.7179,24.6857,24.7018,508262.0
2015-10-21 15:30:00,30.67,30.67,30.6,30.64,358220.0,24.7018,24.7018,24.6454,24.6776,358220.0
2015-10-21 15:40:00,30.64,30.64,30.54,30.58,552970.0,24.6776,24.6776,24.5971,24.6293,552970.0
2015-10-21 15:50:00,30.59,30.59,30.53,30.55,971666.0,24.6374,24.6374,24.5891,24.6052,971666.0
2015-10-22 09:30:00,30.67,30.81,30.59,30.77,592514.0,24.7018,24.8146,24.6374,24.7824,592514.0
2015-10-22 09:40:00,30.78,30.82,30.73,30.81,540078.0,24.7904,24.8226,24.7501,24.8146,540078.0
2015-10-22 09:50:00,30.81,30.84,30.76,30.83,643980.0,24.8146,24.8387,24.7743,24.8307,643980.0
2015-10-22 10:00:00,30.83,30.85,30.78,30.8,399470.0,24.8307,24.8468,24.7904,24.8065,399470.0
2015-10-22 10:10:00,30.8,30.83,30.78,30.83,639480.0,24.8065,24.8307,24.7904,24.8307,639480.0
2015-10-22 10:20:00,30.83,30.86,30.82,30.86,290038.0,24.8307,24.8548,24.8226,24.8548,290038.0
2015-10-22 10:30:00,30.86,30.86,30.8,30.82,441136.0,24.8548,24.8548,24.8065,24.8226,441136.0
2015-10-22 10:40:00,30.82,30.86,30.81,30.86,381650.0,24.8226,24.8548,24.8146,24.8548,381650.0
2015-10-22 10:50:00,30.86,30.89,30.85,30.88,437026.0,24.8548,24.879,24.8468,24.8709,437026.0
2015-10-22 11:00:00,30.88,30.89,30.84,30.87,583918.0,24.8709,24.879,24.8387,24.8629,583918.0
2015-10-22 11:10:00,30.87,30.89,30.85,30.86,223606.0,24.8629,24.879,24.8468,24.8548,223606.0
2015-10-22 11:20:00,30.86,30.86,30.84,30.86,314568.0,24.8548,24.8548,24.8387,24.8548,314568.0
2015-10-22 11:30:00,30.86,30.91,30.84,30.9,353452.0,24.8548,24.8951,24.8387,24.8871,353452.0
2015-10-22 11:40:00,30.9,30.91,30.86,30.88,465402.0,24.8871,24.8951,24.8548,24.8709,465402.0
2015-10-22 11:50:00,30.88,30.89,30.86,30.88,378976.0,24.8709,24.879,24.8548,24.8709,378976.0
2015-10-22 12:00:00,30.89,30.91,30.88,30.88,255014.0,24.879,24.8951,24.8709,24.8709,255014.0
2015-10-22 12:10:00,30.88,30.89,30.84,30.84,259078.0,24.8709,24.879,24.8387,24.8387,259078.0
2015-10-22 12:20:00,30.84,30.94,30.83,30.93,458826.0,24.8387,24.9193,24.8307,24.9112,458826.0
2015-10-22 12:30:00,30.93,30.95,30.9,30.94,387596.0,24.9112,24.9273,24.8871,24.9193,387596.0
2015-10-22 12:40:00,30.94,31.0,30.94,30.99,198946.0,24.9193,24.9676,24.9193,24.9595,198946.0
2015-10-22 12:50:00,30.99,30.99,30.94,30.97,467750.0,24.9595,24.9595,24.9193,24.9434,467750.0
2015-10-22 13:00:00,30.97,30.98,30.96,30.97,230586.0,24.9434,24.9515,24.9354,24.9434,230586.0
2015-10-22 13:10:00,30.97,30.98,30.94,30.95,263298.0,24.9434,24.9515,24.9193,24.9273,263298.0
2015-10-22 13:20:00,30.95,30.96,30.92,30.93,320036.0,24.9273,24.9354,24.9032,24.9112,320036.0
2015-10-22 13:30:00,30.93,30.93,30.91,30.92,187286.0,24.9112,24.9112,24.8951,24.9032,187286.0
2015-10-22 13:40:00,30.93,30.93,30.89,30.9,179920.0,24.9112,24.9112,24.879,24.8871,179920.0
2015-10-22 13:50:00,30.9,30.93,30.9,30.92,182372.0,24.8871,24.9112,24.8871,24.9032,182372.0
2015-10-22 14:00:00,30.92,30.93,30.86,30.88,300588.0,24.9032,24.9112,24.8548,24.8709,300588.0
2015-10-22 14:10:00,30.88,30.89,30.84,30.86,309050.0,24.8709,24.879,24.8387,24.8548,309050.0
2015-10-22 14:20:00,30.86,30.93,30.84,30.91,280170.0,24.8548,24.9112,24.8387,24.8951,280170.0
2015-10-22 14:30:00,30.91,30.91,30.86,30.87,331744.0,24.8951,24.8951,24.8548,24.8629,331744.0
2015-10-22 14:40:00,30.87,30.89,30.85,30.86,519278.0,24.8629,24.879,24.8468,24.8548,519278.0
2015-10-22 14:50:00,30.86,30.88,30.83,30.85,655276.0,24.8548,24.8709,24.8307,24.8468,655276.0
2015-10-22 15:00:00,30.85,30.86,30.79,30.8,420628.0,24.8468,24.8548,24.7985,24.8065,420628.0
2015-10-22 15:10:00,30.8,30.83,30.79,30.81,591436.0,24.8065,24.8307,24.7985,24.8146,591436.0
2015-10-22 15:20:00,30.81,30.83,30.78,30.82,644922.0,24.8146,24.8307,24.7904,24.8226,644922.0
2015-10-22 15:30:00,30.82,30.83,30.78,30.79,572690.0,24.8226,24.8307,24.7904,24.7985,572690.0
2015-10-22 15:40:00,30.79,30.83,30.77,30.8,643944.0,24.7985,24.8307,24.7824,24.8065,643944.0
2015-10-22 15:50:00,30.8,30.86,30.79,30.84,1706718.0,24.8065,24.8548,24.7985,24.8387,1706718.0
2015-10-23 09:30:00,31.1,31.1,30.8,30.96,1212450.0,25.0481,25.0481,24.8065,24.9354,1212450.0
2015-10-23 09:40:00,30.96,30.97,30.89,30.93,495782.0,24.9354,24.9434,24.879,24.9112,495782.0
2015-10-23 09:50:00,30.93,31.04,30.93,31.02,551902.0,24.9112,24.9998,24.9112,24.9837,551902.0
2015-10-23 10:00:00,31.02,31.03,30.93,30.98,299506.0,24.9837,24.9918,24.9112,24.9515,299506.0
2015-10-23 10:10:00,30.98,31.02,30.94,30.97,247108.0,24.9515,24.9837,24.9193,24.9434,247108.0
2015-10-23 10:20:00,30.98,31.05,30.96,30.97,338016.0,24.9515,25.0079,24.9354,24.9434,338016.0
2015-10-23 10:30:00,30.97,31.0,30.95,30.96,385976.0,24.9434,24.9676,24.9273,24.9354,385976.0
2015-10-23 10:40:00,30.96,30.99,30.92,30.93,460162.0,24.9354,24.9595,24.9032,24.9112,460162.0
2015-10-23 10:50:00,30.93,30.93,30.87,30.93,266380.0,24.9112,24.9112,24.8629,24.9112,266380.0
2015-10-23 11:00:00,30.92,30.94,30.9,30.92,305204.0,24.9032,24.9193,24.8871,24.9032,305204.0
2015-10-23 11:10:00,30.91,30.93,30.86,30.92,230678.0,24.8951,24.9112,24.8548,24.9032,230678.0
2015-10-23 11:20:00,30.91,30.91,30.84,30.86,440882.0,24.8951,24.8951,24.8387,24.8548,440882.0
2015-10-23 11:30:00,30.86,30.91,30.85,30.87,579212.0,24.8548,24.8951,24.8468,24.8629,579212.0
2015-10-23 11:40:00,30.88,30.94,30.87,30.93,199302.0,24.8709,24.9193,24.8629,24.9112,199302.0
2015-10-23 11:50:00,30.93,30.96,30.88,30.89,219350.0,24.9112,24.9354,24.8709,24.879,219350.0
2015-10-23 12:00:00,30.9,30.96,30.86,30.93,284718.0,24.8871,24.9354,24.8548,24.9112,284718.0
2015-10-23 12:10:00,30.93,30.93,30.9,30.92,265672.0,24.9112,24.9112,24.8871,24.9032,265672.0
2015-10-23 12:20:00,30.92,30.99,30.92,30.98,567592.0,24.9032,24.9595,24.9032,24.9515,567592.0
2015-10-23 12:30:00,30.98,31.0,30.94,30.95,326068.0,24.9515,24.9676,24.9193,24.9273,326068.0
2015-10-23 12:40:00,30.95,30.96,30.92,30.95,262504.0,24.9273,24.9354,24.9032,24.9273,262504.0
2015-10-23 12:50:00,30.95,30.95,30.92,30.95,194484.0,24.9273,24.9273,24.9032,24.9273,194484.0
2015-10-23 13:00:00,30.95,30.95,30.89,30.93,148264.0,24.9273,24.9273,24.879,24.9112,148264.0
2015-10-23 13:10:00,30.93,30.96,30.93,30.94,158474.0,24.9112,24.9354,24.9112,24.9193,158474.0
2015-10-23 13:20:00,30.94,31.02,30.93,31.01,231648.0,24.9193,24.9837,24.9112,24.9756,231648.0
2015-10-23 13:30:00,31.02,31.02,30.98,31.0,382158.0,24.9837,24.9837,24.9515,24.9676,382158.0
2015-10-23 13:40:00,31.0,31.0,30.98,31.0,325758.0,24.9676,24.9676,24.9515,24.9676,325758.0
2015-10-23 13:50:00,31.0,31.0,30.97,30.98,214914.0,24.9676,24.9676,24.9434,24.9515,214914.0
2015-10-23 14:00:00,30.99,31.0,30.97,30.98,311430.0,24.9595,24.9676,24.9434,24.9515,311430.0
2015-10-23 14:10:00,30.98,31.0,30.95,31.0,482362.0,24.9515,24.9676,24.9273,24.9676,482362.0
2015-10-23 14:20:00,31.0,31.0,30.97,30.98,543790.0,24.9676,24.9676,24.9434,24.9515,543790.0
2015-10-23 14:30:00,30.97,31.03,30.97,31.0,489806.0,24.9434,24.9918,24.9434,24.9676,489806.0
2015-10-23 14:40:00,31.0,31.02,30.99,31.0,548368.0,24.9676,24.9837,24.9595,24.9676,548368.0
2015-10-23 14:50:00,31.0,31.0,30.96,30.97,579774.0,24.9676,24.9676,24.9354,24.9434,579774.0
2015-10-23 15:00:00,30.97,31.0,30.94,30.95,554060.0,24.9434,24.9676,24.9193,24.9273,554060.0
2015-10-23 15:10:00,30.95,31.0,30.95,31.0,536564.0,24.9273,24.9676,24.9273,24.9676,536564.0
2015-10-23 15:20:00,31.0,31.0,30.92,30.95,464426.0,24.9676,24.9676,24.9032,24.9273,464426.0
2015-10-23 15:30:00,30.95,30.98,30.93,30.96,366184.0,24.9273,24.9515,24.9112,24.9354,366184.0
2015-10-23 15:40:00,30.97,31.01,30.96,30.99,570874.0,24.9434,24.9756,24.9354,24.9595,570874.0
2015-10-23 15:50:00,30.99,31.03,30.98,30.99,1655718.0,24.9595,24.9918,24.9515,24.9595,1655718.0
2015-10-26 09:30:00,31.07,31.07,30.89,30.97,1416200.0,25.024,25.024,24.879,24.9434,1416200.0
2015-10-26 09:40:00,30.96,31.0,30.93,30.98,884518.0,24.9354,24.9676,24.9112,24.9515,884518.0
2015-10-26 09:50:00,30.99,31.03,30.97,31.03,563354.0,24.9595,24.9918,24.9434,24.9918,563354.0
2015-10-26 10:00:00,31.03,31.16,31.02,31.13,786422.0,24.9918,25.0965,24.9837,25.0723,786422.0
2015-10-26 10:10:00,31.13,31.14,31.09,31.11,487918.0,25.0723,25.0804,25.0401,25.0562,487918.0
2015-10-26 10:20:00,31.11,31.12,31.03,31.06,557996.0,25.0562,25.0642,24.9918,25.0159,557996.0
2015-10-26 10:30:00,31.06,31.14,31.05,31.11,781732.0,25.0159,25.0804,25.0079,25.0562,781732.0
2015-10-26 10:40:00,31.11,31.23,31.1,31.18,781692.0,25.0562,25.1528,25.0481,25.1126,781692.0
2015-10-26 10:50:00,31.18,31.18,31.11,31.11,413600.0,25.1126,25.1126,25.0562,25.0562,413600.0
2015-10-26 11:00:00,31.11,31.17,31.09,31.15,430558.0,25.0562,25.1045,25.0401,25.0884,430558.0
2015-10-26 11:10:00,31.15,31.17,31.14,31.16,356414.0,25.0884,25.1045,25.0804,25.0965,356414.0
2015-10-26 11:20:00,31.15,31.18,31.12,31.13,341880.0,25.0884,25.1126,25.0642,25.0723,341880.0
2015-10-26 11:30:00,31.13,31.18,31.13,31.16,337058.0,25.0723,25.1126,25.0723,25.0965,337058.0
2015-10-26 11:40:00,31.16,31.18,31.11,31.11,332446.0,25.0965,25.1126,25.0562,25.0562,332446.0
2015-10-26 11:50:00,31.11,31.14,31.1,31.11,262950.0,25.0562,25.0804,25.0481,25.0562,262950.0
2015-10-26 12:00:00,31.11,31.14,31.1,31.11,338028.0,25.0562,25.0804,25.0481,25.0562,338028.0
2015-10-26 12:10:00,31.11,31.13,31.1,31.11,159014.0,25.0562,25.0723,25.0481,25.0562,159014.0
2015-10-26 12:20:00,31.11,31.15,31.11,31.14,253122.0,25.0562,25.0884,25.0562,25.0804,253122.0
2015-10-26 12:30:00,31.14,31.14,31.09,31.09,296096.0,25.0804,25.0804,25.0401,25.0401,296096.0
2015-10-26 12:40:00,31.09,31.11,31.04,31.08,362460.0,25.0401,25.0562,24.9998,25.032,362460.0
2015-10-26 12:50:00,31.08,31.09,31.03,31.06,340700.0,25.032,25.0401,24.9918,25.0159,340700.0
2015-10-26 13:00:00,31.06,31.08,31.03,31.05,266104.0,25.0159,25.032,24.9918,25.0079,266104.0
2015-10-26 13:10:00,31.06,31.11,31.06,31.09,279634.0,25.0159,25.0562,25.0159,25.0401,279634.0
2015-10-26 13:20:00,31.08,31.09,31.08,31.08,207644.0,25.032,25.0401,25.032,25.032,207644.0
2015-10-26 13:30:00,31.08,31.11,31.08,31.11,499710.0,25.032,25.0562,25.032,25.0562,499710.0
2015-10-26 13:40:00,31.11,31.13,31.1,31.11,307654.0,25.0562,25.0723,25.0481,25.0562,307654.0
2015-10-26 13:50:00,31.11,31.11,31.09,31.1,198856.0,25.0562,25.0562,25.0401,25.0481,198856.0
2015-10-26 14:00:00,31.1,31.11,31.1,31.11,255094.0,25.0481,25.0562,25.0481,25.0562,255094.0
2015-10-26 14:10:00,31.1,31.11,31.07,31.08,530450.0,25.0481,25.0562,25.024,25.032,530450.0
2015-10-26 14:20:00,31.09,31.09,31.05,31.07,381232.0,25.0401,25.0401,25.0079,25.024,381232.0
2015-10-26 14:30:00,31.07,31.07,31.06,31.07,230780.0,25.024,25.024,25.0159,25.024,230780.0
2015-10-26 14:40:00,31.07,31.09,31.06,31.06,366754.0,25.024,25.0401,25.0159,25.0159,366754.0
2015-10-26 14:50:00,31.07,31.08,31.04,31.08,444132.0,25.024,25.032,24.9998,25.032,444132.0
2015-10-26 15:00:00,31.08,31.09,31.04,31.06,372318.0,25.032,25.0401,24.9998,25.0159,372318.0
2015-10-26 15:10:00,31.06,31.06,30.97,31.04,614538.0,25.0159,25.0159,24.9434,24.9998,614538.0
2015-10-26 15:20:00,31.04,31.07,31.02,31.06,495314.0,24.9998,25.024,24.9837,25.0159,495314.0
2015-10-26 15:30:00,31.05,31.15,31.05,31.14,542682.0,25.0079,25.0884,25.0079,25.0804,542682.0
2015-10-26 15:40:00,31.14,31.14,31.03,31.06,747720.0,25.0804,25.0804,24.9918,25.0159,747720.0
2015-10-26 15:50:00,31.06,31.13,31.06,31.08,1466264.0,25.0159,25.0723,25.0159,25.032,1466264.0
2015-10-27 09:30:00,31.18,31.25,30.76,30.93,2832172.0,25.1126,25.1689,24.7743,24.9112,2832172.0
2015-10-27 09:40:00,30.93,30.96,30.88,30.91,1236320.0,24.9112,24.9354,24.8709,24.8951,1236320.0
2015-10-27 09:50:00,30.91,30.96,30.71,30.74,1714032.0,24.8951,24.9354,24.734,24.7582,1714032.0
2015-10-27 10:00:00,30.73,30.8,29.85,30.23,2536312.0,24.7501,24.8065,24.0414,24.3474,2536312.0
2015-10-27 10:10:00,30.22,30.4,30.11,30.33,2367886.0,24.3394,24.4844,24.2508,24.428,2367886.0
2015-10-27 10:20:00,30.33,30.44,30.23,30.43,1022314.0,24.428,24.5166,24.3474,24.5085,1022314.0
2015-10-27 10:30:00,30.44,30.63,30.43,30.63,809024.0,24.5166,24.6696,24.5085,24.6696,809024.0
2015-10-27 10:40:00,30.63,30.73,30.63,30.67,722226.0,24.6696,24.7501,24.6696,24.7018,722226.0
2015-10-27 10:50:00,30.67,30.77,30.59,30.63,679678.0,24.7018,24.7824,24.6374,24.6696,679678.0
2015-10-27 11:00:00,30.63,30.72,30.62,30.65,563996.0,24.6696,24.7421,24.6615,24.6857,563996.0
2015-10-27 11:10:00,30.65,30.76,30.63,30.75,724416.0,24.6857,24.7743,24.6696,24.7662,724416.0
2015-10-27 11:20:00,30.76,30.77,30.68,30.75,1035558.0,24.7743,24.7824,24.7099,24.7662,1035558.0
2015-10-27 11:30:00,30.75,30.98,30.75,30.85,891034.0,24.7662,24.9515,24.7662,24.8468,891034.0
2015-10-27 11:40:00,30.85,30.9,30.83,30.83,381284.0,24.8468,24.8871,24.8307,24.8307,381284.0
2015-10-27 11:50:00,30.83,30.83,30.72,30.74,382116.0,24.8307,24.8307,24.7421,24.7582,382116.0
2015-10-27 12:00:00,30.74,30.74,30.67,30.71,700264.0,24.7582,24.7582,24.7018,24.734,700264.0
2015-10-27 12:10:00,30.72,30.78,30.71,30.75,473732.0,24.7421,24.7904,24.734,24.7662,473732.0
2015-10-27 12:20:00,30.75,30.77,30.73,30.74,428980.0,24.7662,24.7824,24.7501,24.7582,428980.0
2015-10-27 12:30:00,30.74,30.74,30.68,30.69,260038.0,24.7582,24.7582,24.7099,24.7179,260038.0
2015-10-27 12:40:00,30.7,30.75,30.67,30.75,426804.0,24.726,24.7662,24.7018,24.7662,426804.0
2015-10-27 12:50:00,30.75,30.75,30.67,30.68,179548.0,24.7662,24.7662,24.7018,24.7099,179548.0
2015-10-27 13:00:00,30.68,30.7,30.67,30.7,273392.0,24.7099,24.726,24.7018,24.726,273392.0
2015-10-27 13:10:00,30.7,30.73,30.67,30.72,312538.0,24.726,24.7501,24.7018,24.7421,312538.0
2015-10-27 13:20:00,30.72,30.75,30.7,30.73,174654.0,24.7421,24.7662,24.726,24.7501,174654.0
2015-10-27 13:30:00,30.73,30.75,30.7,30.74,240692.0,24.7501,24.7662,24.726,24.7582,240692.0
2015-10-27 13:40:00,30.74,30.76,30.72,30.75,216002.0,24.7582,24.7743,24.7421,24.7662,216002.0
2015-10-27 13:50:00,30.75,30.77,30.72,30.77,218936.0,24.7662,24.7824,24.7421,24.7824,218936.0
2015-10-27 14:00:00,30.77,30.78,30.73,30.74,272758.0,24.7824,24.7904,24.7501,24.7582,272758.0
2015-10-27 14:10:00,30.74,30.77,30.72,30.72,342140.0,24.7582,24.7824,24.7421,24.7421,342140.0
2015-10-27 14:20:00,30.72,30.74,30.68,30.71,191338.0,24.7421,24.7582,24.7099,24.734,191338.0
2015-10-27 14:30:00,30.71,30.74,30.69,30.7,256722.0,24.734,24.7582,24.7179,24.726,256722.0
2015-10-27 14:40:00,30.7,30.71,30.58,30.63,441124.0,24.726,24.734,24.6293,24.6696,441124.0
2015-10-27 14:50:00,30.63,30.7,30.6,30.63,334110.0,24.6696,24.726,24.6454,24.6696,334110.0
2015-10-27 15:00:00,30.64,30.7,30.64,30.66,324786.0,24.6776,24.726,24.6776,24.6938,324786.0
2015-10-27 15:10:00,30.66,30.71,30.66,30.66,407534.0,24.6938,24.734,24.6938,24.6938,407534.0
2015-10-27 15:20:00,30.66,30.71,30.66,30.68,347202.0,24.6938,24.734,24.6938,24.7099,347202.0
2015-10-27 15:30:00,30.68,30.73,30.67,30.72,539346.0,24.7099,24.7501,24.7018,24.7421,539346.0
2015-10-27 15:40:00,30.72,30.74,30.71,30.74,588440.0,24.7421,24.7582,24.734,24.7582,588440.0
2015-10-27 15:50:00,30.74,30.78,30.71,30.77,1229542.0,24.7582,24.7904,24.734,24.7824,1229542.0
2015-10-28 09:30:00,30.93,30.95,30.66,30.72,510280.0,24.9112,24.9273,24.6938,24.7421,510280.0
2015-10-28 09:40:00,30.72,30.83,30.68,30.83,559398.0,24.7421,24.8307,24.7099,24.8307,559398.0
2015-10-28 09:50:00,30.83,30.99,30.81,30.99,463446.0,24.8307,24.9595,24.8146,24.9595,463446.0
2015-10-28 10:00:00,30.99,31.18,30.96,31.05,808720.0,24.9595,25.1126,24.9354,25.0079,808720.0
2015-10-28 10:10:00,31.05,31.08,30.93,30.95,545782.0,25.0079,25.032,24.9112,24.9273,545782.0
2015-10-28 10:20:00,30.95,31.02,30.93,31.0,561528.0,24.9273,24.9837,24.9112,24.9676,561528.0
2015-10-28 10:30:00,31.0,31.06,30.98,31.06,449322.0,24.9676,25.0159,24.9515,25.0159,449322.0
2015-10-28 10:40:00,31.06,31.22,31.06,31.22,519726.0,25.0159,25.1448,25.0159,25.1448,519726.0
2015-10-28 10:50:00,31.23,31.29,31.2,31.24,443248.0,25.1528,25.2012,25.1287,25.1609,443248.0
2015-10-28 11:00:00,31.23,31.23,31.09,31.11,427694.0,25.1528,25.1528,25.0401,25.0562,427694.0
2015-10-28 11:10:00,31.11,31.11,31.02,31.04,451634.0,25.0562,25.0562,24.9837,24.9998,451634.0
2015-10-28 11:20:00,31.04,31.04,30.95,30.95,282924.0,24.9998,24.9998,24.9273,24.9273,282924.0
2015-10-28 11:30:00,30.96,31.0,30.92,30.94,365928.0,24.9354,24.9676,24.9032,24.9193,365928.0
2015-10-28 11:40:00,30.94,31.0,30.93,30.99,411292.0,24.9193,24.9676,24.9112,24.9595,411292.0
2015-10-28 11:50:00,30.99,31.03,30.96,31.02,291726.0,24.9595,24.9918,24.9354,24.9837,291726.0
2015-10-28 12:00:00,31.03,31.05,31.0,31.03,842532.0,24.9918,25.0079,24.9676,24.9918,842532.0
2015-10-28 12:10:00,31.03,31.03,30.96,30.99,455938.0,24.9918,24.9918,24.9354,24.9595,455938.0
2015-10-28 12:20:00,30.99,31.01,30.95,31.0,438094.0,24.9595,24.9756,24.9273,24.9676,438094.0
2015-10-28 12:30:00,31.0,31.03,30.98,30.99,383536.0,24.9676,24.9918,24.9515,24.9595,383536.0
2015-10-28 12:40:00,30.99,31.01,30.94,30.96,870196.0,24.9595,24.9756,24.9193,24.9354,870196.0
2015-10-28 12:50:00,30.96,30.97,30.9,30.93,923978.0,24.9354,24.9434,24.8871,24.9112,923978.0
2015-10-28 13:00:00,30.93,30.97,30.91,30.97,231110.0,24.9112,24.9434,24.8951,24.9434,231110.0
2015-10-28 13:10:00,30.97,30.97,30.93,30.93,185878.0,24.9434,24.9434,24.9112,24.9112,185878.0
2015-10-28 13:20:00,30.93,30.98,30.9,30.9,474954.0,24.9112,24.9515,24.8871,24.8871,474954.0
2015-10-28 13:30:00,30.9,30.91,30.84,30.88,284938.0,24.8871,24.8951,24.8387,24.8709,284938.0
2015-10-28 13:40:00,30.88,30.92,30.85,30.9,200798.0,24.8709,24.9032,24.8468,24.8871,200798.0
2015-10-28 13:50:00,30.9,30.99,30.86,30.97,252564.0,24.8871,24.9595,24.8548,24.9434,252564.0
2015-10-28 14:00:00,30.96,30.96,30.63,30.72,614938.0,24.9354,24.9354,24.6696,24.7421,614938.0
2015-10-28 14:10:00,30.73,30.73,30.52,30.59,623868.0,24.7501,24.7501,24.581,24.6374,623868.0
2015-10-28 14:20:00,30.59,30.68,30.56,30.64,372546.0,24.6374,24.7099,24.6132,24.6776,372546.0
2015-10-28 14:30:00,30.64,30.64,30.54,30.57,443882.0,24.6776,24.6776,24.5971,24.6213,443882.0
2015-10-28 14:40:00,30.57,30.67,30.56,30.63,411836.0,24.6213,24.7018,24.6132,24.6696,411836.0
2015-10-28 14:50:00,30.62,30.74,30.59,30.73,384074.0,24.6615,24.7582,24.6374,24.7501,384074.0
2015-10-28 15:00:00,30.73,30.83,30.67,30.79,444990.0,24.7501,24.8307,24.7018,24.7985,444990.0
2015-10-28 15:10:00,30.79,30.83,30.77,30.78,347114.0,24.7985,24.8307,24.7824,24.7904,347114.0
2015-10-28 15:20:00,30.78,30.84,30.73,30.83,452382.0,24.7904,24.8387,24.7501,24.8307,452382.0
2015-10-28 15:30:00,30.83,30.9,30.83,30.89,574778.0,24.8307,24.8871,24.8307,24.879,574778.0
2015-10-28 15:40:00,30.88,31.0,30.88,30.99,743362.0,24.8709,24.9676,24.8709,24.9595,743362.0
2015-10-28 15:50:00,30.99,31.0,30.93,30.97,1207798.0,24.9595,24.9676,24.9112,24.9434,1207798.0
2015-10-29 09:30:00,31.05,31.11,30.91,31.09,483788.0,25.0079,25.0562,24.8951,25.0401,483788.0
2015-10-29 09:40:00,31.1,31.25,31.06,31.23,451156.0,25.0481,25.1689,25.0159,25.1528,451156.0
2015-10-29 09:50:00,31.22,31.28,31.2,31.27,908598.0,25.1448,25.1931,25.1287,25.1851,908598.0
2015-10-29 10:00:00,31.28,31.3,31.23,31.3,460900.0,25.1931,25.2092,25.1528,25.2092,460900.0
2015-10-29 10:10:00,31.3,31.37,31.26,31.28,673758.0,25.2092,25.2656,25.177,25.1931,673758.0
2015-10-29 10:20:00,31.28,31.32,31.22,31.23,599146.0,25.1931,25.2253,25.1448,25.1528,599146.0
2015-10-29 10:30:00,31.23,31.45,31.23,31.43,747002.0,25.1528,25.33,25.1528,25.3139,747002.0
2015-10-29 10:40:00,31.43,31.48,31.38,31.38,818322.0,25.3139,25.3542,25.2737,25.2737,818322.0
2015-10-29 10:50:00,31.38,31.45,31.38,31.38,411994.0,25.2737,25.33,25.2737,25.2737,411994.0
2015-10-29 11:00:00,31.36,31.4,31.31,31.4,276306.0,25.2575,25.2898,25.2173,25.2898,276306.0
2015-10-29 11:10:00,31.4,31.43,31.37,31.41,261976.0,25.2898,25.3139,25.2656,25.2978,261976.0
2015-10-29 11:20:00,31.41,31.47,31.39,31.43,492688.0,25.2978,25.3461,25.2817,25.3139,492688.0
2015-10-29 11:30:00,31.43,31.48,31.42,31.47,598350.0,25.3139,25.3542,25.3059,25.3461,598350.0
2015-10-29 11:40:00,31.47,31.56,31.47,31.5,490952.0,25.3461,25.4186,25.3461,25.3703,490952.0
2015-10-29 11:50:00,31.5,31.52,31.49,31.52,362014.0,25.3703,25.3864,25.3622,25.3864,362014.0
2015-10-29 12:00:00,31.52,31.54,31.49,31.5,253464.0,25.3864,25.4025,25.3622,25.3703,253464.0
2015-10-29 12:10:00,31.49,31.5,31.41,31.43,212278.0,25.3622,25.3703,25.2978,25.3139,212278.0
2015-10-29 12:20:00,31.44,31.54,31.43,31.53,455448.0,25.322,25.4025,25.3139,25.3945,455448.0
2015-10-29 12:30:00,31.52,31.54,31.47,31.53,183388.0,25.3864,25.4025,25.3461,25.3945,183388.0
2015-10-29 12:40:00,31.53,31.53,31.46,31.49,207750.0,25.3945,25.3945,25.3381,25.3622,207750.0
2015-10-29 12:50:00,31.49,31.49,31.43,31.48,172748.0,25.3622,25.3622,25.3139,25.3542,172748.0
2015-10-29 13:00:00,31.48,31.49,31.43,31.47,122864.0,25.3542,25.3622,25.3139,25.3461,122864.0
2015-10-29 13:10:00,31.47,31.47,31.43,31.46,192978.0,25.3461,25.3461,25.3139,25.3381,192978.0
2015-10-29 13:20:00,31.46,31.47,31.43,31.43,128926.0,25.3381,25.3461,25.3139,25.3139,128926.0
2015-10-29 13:30:00,31.43,31.45,31.4,31.43,214920.0,25.3139,25.33,25.2898,25.3139,214920.0
2015-10-29 13:40:00,31.43,31.48,31.42,31.46,269852.0,25.3139,25.3542,25.3059,25.3381,269852.0
2015-10-29 13:50:00,31.46,31.47,31.43,31.46,213820.0,25.3381,25.3461,25.3139,25.3381,213820.0
2015-10-29 14:00:00,31.46,31.52,31.46,31.48,192482.0,25.3381,25.3864,25.3381,25.3542,192482.0
2015-10-29 14:10:00,31.47,31.49,31.43,31.46,491534.0,25.3461,25.3622,25.3139,25.3381,491534.0
2015-10-29 14:20:00,31.46,31.52,31.45,31.5,208572.0,25.3381,25.3864,25.33,25.3703,208572.0
2015-10-29 14:30:00,31.5,31.51,31.49,31.5,139680.0,25.3703,25.3784,25.3622,25.3703,139680.0
2015-10-29 14:40:00,31.49,31.51,31.48,31.51,272582.0,25.3622,25.3784,25.3542,25.3784,272582.0
2015-10-29 14:50:00,31.51,31.55,31.5,31.54,325326.0,25.3784,25.4106,25.3703,25.4025,325326.0
2015-10-29 15:00:00,31.54,31.55,31.5,31.52,353900.0,25.4025,25.4106,25.3703,25.3864,353900.0
2015-10-29 15:10:00,31.52,31.55,31.5,31.54,389530.0,25.3864,25.4106,25.3703,25.4025,389530.0
2015-10-29 15:20:00,31.54,31.55,31.52,31.55,308458.0,25.4025,25.4106,25.3864,25.4106,308458.0
2015-10-29 15:30:00,31.54,31.56,31.5,31.55,496246.0,25.4025,25.4186,25.3703,25.4106,496246.0
2015-10-29 15:40:00,31.55,31.65,31.55,31.58,867204.0,25.4106,25.4911,25.4106,25.4347,867204.0
2015-10-29 15:50:00,31.58,31.58,31.51,31.54,909974.0,25.4347,25.4347,25.3784,25.4025,909974.0
2015-10-30 09:30:00,31.56,31.62,31.39,31.5,555272.0,25.4186,25.4669,25.2817,25.3703,555272.0
2015-10-30 09:40:00,31.5,31.57,31.49,31.52,929436.0,25.3703,25.4267,25.3622,25.3864,929436.0
2015-10-30 09:50:00,31.52,31.53,31.39,31.47,334068.0,25.3864,25.3945,25.2817,25.3461,334068.0
2015-10-30 10:00:00,31.47,31.5,31.36,31.36,538520.0,25.3461,25.3703,25.2575,25.2575,538520.0
2015-10-30 10:10:00,31.37,31.41,31.35,31.41,459902.0,25.2656,25.2978,25.2495,25.2978,459902.0
2015-10-30 10:20:00,31.41,31.43,31.33,31.34,352258.0,25.2978,25.3139,25.2334,25.2414,352258.0
2015-10-30 10:30:00,31.35,31.4,31.34,31.35,245926.0,25.2495,25.2898,25.2414,25.2495,245926.0
2015-10-30 10:40:00,31.35,31.38,31.35,31.36,337030.0,25.2495,25.2737,25.2495,25.2575,337030.0
2015-10-30 10:50:00,31.36,31.38,31.3,31.32,369968.0,25.2575,25.2737,25.2092,25.2253,369968.0
2015-10-30 11:00:00,31.33,31.38,31.32,31.38,266678.0,25.2334,25.2737,25.2253,25.2737,266678.0
2015-10-30 11:10:00,31.38,31.38,31.32,31.35,305150.0,25.2737,25.2737,25.2253,25.2495,305150.0
2015-10-30 11:20:00,31.35,31.39,31.33,31.39,246386.0,25.2495,25.2817,25.2334,25.2817,246386.0
2015-10-30 11:30:00,31.39,31.5,31.39,31.5,444134.0,25.2817,25.3703,25.2817,25.3703,444134.0
2015-10-30 11:40:00,31.5,31.52,31.47,31.52,275540.0,25.3703,25.3864,25.3461,25.3864,275540.0
2015-10-30 11:50:00,31.52,31.58,31.51,31.58,374992.0,25.3864,25.4347,25.3784,25.4347,374992.0
2015-10-30 12:00:00,31.57,31.58,31.5,31.55,318984.0,25.4267,25.4347,25.3703,25.4106,318984.0
2015-10-30 12:10:00,31.55,31.61,31.54,31.61,400558.0,25.4106,25.4589,25.4025,25.4589,400558.0
2015-10-30 12:20:00,31.6,31.64,31.57,31.57,254040.0,25.4508,25.4831,25.4267,25.4267,254040.0
2015-10-30 12:30:00,31.57,31.64,31.57,31.64,193988.0,25.4267,25.4831,25.4267,25.4831,193988.0
2015-10-30 12:40:00,31.64,31.66,31.61,31.63,455122.0,25.4831,25.4992,25.4589,25.475,455122.0
2015-10-30 12:50:00,31.63,31.69,31.59,31.64,299580.0,25.475,25.5233,25.4428,25.4831,299580.0
2015-10-30 13:00:00,31.64,31.67,31.62,31.63,183424.0,25.4831,25.5072,25.4669,25.475,183424.0
2015-10-30 13:10:00,31.63,31.64,31.6,31.61,179044.0,25.475,25.4831,25.4508,25.4589,179044.0
2015-10-30 13:20:00,31.61,31.62,31.57,31.57,262896.0,25.4589,25.4669,25.4267,25.4267,262896.0
2015-10-30 13:30:00,31.57,31.58,31.56,31.57,219618.0,25.4267,25.4347,25.4186,25.4267,219618.0
2015-10-30 13:40:00,31.57,31.59,31.52,31.53,403862.0,25.4267,25.4428,25.3864,25.3945,403862.0
2015-10-30 13:50:00,31.52,31.54,31.49,31.52,319840.0,25.3864,25.4025,25.3622,25.3864,319840.0
2015-10-30 14:00:00,31.52,31.53,31.48,31.49,323582.0,25.3864,25.3945,25.3542,25.3622,323582.0
2015-10-30 14:10:00,31.49,31.54,31.49,31.5,227942.0,25.3622,25.4025,25.3622,25.3703,227942.0
2015-10-30 14:20:00,31.5,31.5,31.48,31.49,180170.0,25.3703,25.3703,25.3542,25.3622,180170.0
2015-10-30 14:30:00,31.49,31.53,31.46,31.47,274906.0,25.3622,25.3945,25.3381,25.3461,274906.0
2015-10-30 14:40:00,31.47,31.5,31.43,31.43,320634.0,25.3461,25.3703,25.3139,25.3139,320634.0
2015-10-30 14:50:00,31.43,31.47,31.41,31.42,332260.0,25.3139,25.3461,25.2978,25.3059,332260.0
2015-10-30 15:00:00,31.42,31.42,31.36,31.39,397092.0,25.3059,25.3059,25.2575,25.2817,397092.0
2015-10-30 15:10:00,31.39,31.44,31.36,31.42,390254.0,25.2817,25.322,25.2575,25.3059,390254.0
2015-10-30 15:20:00,31.42,31.44,31.33,31.34,509212.0,25.3059,25.322,25.2334,25.2414,509212.0
2015-10-30 15:30:00,31.33,31.43,31.32,31.42,683520.0,25.2334,25.3139,25.2253,25.3059,683520.0
2015-10-30 15:40:00,31.42,31.43,31.36,31.4,965058.0,25.3059,25.3139,25.2575,25.2898,965058.0
2015-10-30 15:50:00,31.4,31.4,31.3,31.31,2286714.0,25.2898,25.2898,25.2092,25.2173,2286714.0
2015-11-02 09:30:00,31.32,31.39,31.25,31.36,466542.0,25.2253,25.2817,25.1689,25.2575,466542.0
2015-11-02 09:40:00,31.36,31.38,31.25,31.29,339210.0,25.2575,25.2737,25.1689,25.2012,339210.0
2015-11-02 09:50:00,31.29,31.32,31.26,31.3,396096.0,25.2012,25.2253,25.177,25.2092,396096.0
2015-11-02 10:00:00,31.31,31.31,31.26,31.28,432014.0,25.2173,25.2173,25.177,25.1931,432014.0
2015-11-02 10:10:00,31.28,31.34,31.28,31.34,391376.0,25.1931,25.2414,25.1931,25.2414,391376.0
2015-11-02 10:20:00,31.34,31.43,31.34,31.41,360176.0,25.2414,25.3139,25.2414,25.2978,360176.0
2015-11-02 10:30:00,31.39,31.4,31.32,31.33,268014.0,25.2817,25.2898,25.2253,25.2334,268014.0
2015-11-02 10:40:00,31.33,31.46,31.31,31.43,381002.0,25.2334,25.3381,25.2173,25.3139,381002.0
2015-11-02 10:50:00,31.43,31.46,31.42,31.46,288310.0,25.3139,25.3381,25.3059,25.3381,288310.0
2015-11-02 11:00:00,31.45,31.57,31.43,31.55,278824.0,25.33,25.4267,25.3139,25.4106,278824.0
2015-11-02 11:10:00,31.55,31.56,31.51,31.54,313184.0,25.4106,25.4186,25.3784,25.4025,313184.0
2015-11-02 11:20:00,31.54,31.55,31.52,31.54,303458.0,25.4025,25.4106,25.3864,25.4025,303458.0
2015-11-02 11:30:00,31.55,31.57,31.54,31.54,349228.0,25.4106,25.4267,25.4025,25.4025,349228.0
2015-11-02 11:40:00,31.54,31.54,31.5,31.51,238018.0,25.4025,25.4025,25.3703,25.3784,238018.0
2015-11-02 11:50:00,31.51,31.53,31.5,31.53,249744.0,25.3784,25.3945,25.3703,25.3945,249744.0
2015-11-02 12:00:00,31.53,31.57,31.53,31.55,395956.0,25.3945,25.4267,25.3945,25.4106,395956.0
2015-11-02 12:10:00,31.55,31.59,31.54,31.59,401160.0,25.4106,25.4428,25.4025,25.4428,401160.0
2015-11-02 12:20:00,31.59,31.63,31.59,31.61,254554.0,25.4428,25.475,25.4428,25.4589,254554.0
2015-11-02 12:30:00,31.61,31.61,31.57,31.58,195024.0,25.4589,25.4589,25.4267,25.4347,195024.0
2015-11-02 12:40:00,31.58,31.58,31.52,31.53,383496.0,25.4347,25.4347,25.3864,25.3945,383496.0
2015-11-02 12:50:00,31.53,31.55,31.53,31.54,310402.0,25.3945,25.4106,25.3945,25.4025,310402.0
2015-11-02 13:00:00,31.54,31.55,31.53,31.54,284366.0,25.4025,25.4106,25.3945,25.4025,284366.0
2015-11-02 13:10:00,31.54,31.54,31.47,31.48,306002.0,25.4025,25.4025,25.3461,25.3542,306002.0
2015-11-02 13:20:00,31.48,31.49,31.45,31.48,230936.0,25.3542,25.3622,25.33,25.3542,230936.0
2015-11-02 13:30:00,31.48,31.49,31.45,31.46,257252.0,25.3542,25.3622,25.33,25.3381,257252.0
2015-11-02 13:40:00,31.46,31.47,31.43,31.44,143334.0,25.3381,25.3461,25.3139,25.322,143334.0
2015-11-02 13:50:00,31.43,31.44,31.41,31.43,221990.0,25.3139,25.322,25.2978,25.3139,221990.0
2015-11-02 14:00:00,31.43,31.45,31.41,31.42,202148.0,25.3139,25.33,25.2978,25.3059,202148.0
2015-11-02 14:10:00,31.42,31.44,31.41,31.42,192830.0,25.3059,25.322,25.2978,25.3059,192830.0
2015-11-02 14:20:00,31.42,31.43,31.39,31.4,345632.0,25.3059,25.3139,25.2817,25.2898,345632.0
2015-11-02 14:30:00,31.4,31.43,31.39,31.41,183294.0,25.2898,25.3139,25.2817,25.2978,183294.0
2015-11-02 14:40:00,31.4,31.42,31.33,31.34,317238.0,25.2898,25.3059,25.2334,25.2414,317238.0
2015-11-02 14:50:00,31.34,31.38,31.34,31.36,433032.0,25.2414,25.2737,25.2414,25.2575,433032.0
2015-11-02 15:00:00,31.36,31.39,31.34,31.35,430920.0,25.2575,25.2817,25.2414,25.2495,430920.0
2015-11-02 15:10:00,31.35,31.38,31.31,31.36,429668.0,25.2495,25.2737,25.2173,25.2575,429668.0
2015-11-02 15:20:00,31.35,31.39,31.34,31.38,322902.0,25.2495,25.2817,25.2414,25.2737,322902.0
2015-11-02 15:30:00,31.38,31.4,31.36,31.37,283540.0,25.2737,25.2898,25.2575,25.2656,283540.0
2015-11-02 15:40:00,31.37,31.42,31.34,31.34,442738.0,25.2656,25.3059,25.2414,25.2414,442738.0
2015-11-02 15:50:00,31.35,31.38,31.34,31.36,782472.0,25.2495,25.2737,25.2414,25.2575,782472.0
2015-11-03 09:30:00,31.22,31.37,31.1,31.1,569228.0,25.1448,25.2656,25.0481,25.0481,569228.0
2015-11-03 09:40:00,31.1,31.18,31.05,31.17,702326.0,25.0481,25.1126,25.0079,25.1045,702326.0
2015-11-03 09:50:00,31.17,31.23,31.13,31.22,359260.0,25.1045,25.1528,25.0723,25.1448,359260.0
2015-11-03 10:00:00,31.23,31.25,31.16,31.2,1317404.0,25.1528,25.1689,25.0965,25.1287,1317404.0
2015-11-03 10:10:00,31.19,31.2,31.1,31.16,353008.0,25.1206,25.1287,25.0481,25.0965,353008.0
2015-11-03 10:20:00,31.16,31.16,31.03,31.06,360080.0,25.0965,25.0965,24.9918,25.0159,360080.0
2015-11-03 10:30:00,31.05,31.06,30.99,31.02,571324.0,25.0079,25.0159,24.9595,24.9837,571324.0
2015-11-03 10:40:00,31.02,31.05,31.0,31.05,404186.0,24.9837,25.0079,24.9676,25.0079,404186.0
2015-11-03 10:50:00,31.05,31.08,31.0,31.03,396966.0,25.0079,25.032,24.9676,24.9918,396966.0
2015-11-03 11:00:00,31.03,31.11,31.03,31.11,474204.0,24.9918,25.0562,24.9918,25.0562,474204.0
2015-11-03 11:10:00,31.11,31.13,31.06,31.13,511348.0,25.0562,25.0723,25.0159,25.0723,511348.0
2015-11-03 11:20:00,31.13,31.16,31.11,31.15,372756.0,25.0723,25.0965,25.0562,25.0884,372756.0
2015-11-03 11:30:00,31.14,31.2,31.13,31.18,237592.0,25.0804,25.1287,25.0723,25.1126,237592.0
2015-11-03 11:40:00,31.18,31.21,31.17,31.18,127214.0,25.1126,25.1367,25.1045,25.1126,127214.0
2015-11-03 11:50:00,31.18,31.21,31.16,31.2,187500.0,25.1126,25.1367,25.0965,25.1287,187500.0
2015-11-03 12:00:00,31.19,31.22,31.17,31.18,155674.0,25.1206,25.1448,25.1045,25.1126,155674.0
2015-11-03 12:10:00,31.18,31.18,31.12,31.12,188680.0,25.1126,25.1126,25.0642,25.0642,188680.0
2015-11-03 12:20:00,31.13,31.16,31.12,31.14,176134.0,25.0723,25.0965,25.0642,25.0804,176134.0
2015-11-03 12:30:00,31.14,31.17,31.13,31.14,128144.0,25.0804,25.1045,25.0723,25.0804,128144.0
2015-11-03 12:40:00,31.14,31.2,31.13,31.17,133128.0,25.0804,25.1287,25.0723,25.1045,133128.0
2015-11-03 12:50:00,31.17,31.26,31.17,31.23,173178.0,25.1045,25.177,25.1045,25.1528,173178.0
2015-11-03 13:00:00,31.23,31.27,31.23,31.25,166752.0,25.1528,25.1851,25.1528,25.1689,166752.0
2015-11-03 13:10:00,31.25,31.27,31.21,31.21,216642.0,25.1689,25.1851,25.1367,25.1367,216642.0
2015-11-03 13:20:00,31.21,31.24,31.2,31.23,354234.0,25.1367,25.1609,25.1287,25.1528,354234.0
2015-11-03 13:30:00,31.22,31.23,31.2,31.23,307420.0,25.1448,25.1528,25.1287,25.1528,307420.0
2015-11-03 13:40:00,31.23,31.29,31.22,31.27,162168.0,25.1528,25.2012,25.1448,25.1851,162168.0
2015-11-03 13:50:00,31.27,31.27,31.21,31.23,152928.0,25.1851,25.1851,25.1367,25.1528,152928.0
2015-11-03 14:00:00,31.23,31.28,31.23,31.27,210772.0,25.1528,25.1931,25.1528,25.1851,210772.0
2015-11-03 14:10:00,31.27,31.3,31.25,31.25,174726.0,25.1851,25.2092,25.1689,25.1689,174726.0
2015-11-03 14:20:00,31.25,31.32,31.25,31.3,361496.0,25.1689,25.2253,25.1689,25.2092,361496.0
2015-11-03 14:30:00,31.3,31.33,31.29,31.3,188688.0,25.2092,25.2334,25.2012,25.2092,188688.0
2015-11-03 14:40:00,31.3,31.32,31.29,31.31,244592.0,25.2092,25.2253,25.2012,25.2173,244592.0
2015-11-03 14:50:00,31.31,31.35,31.31,31.32,320468.0,25.2173,25.2495,25.2173,25.2253,320468.0
2015-11-03 15:00:00,31.32,31.32,31.25,31.27,234604.0,25.2253,25.2253,25.1689,25.1851,234604.0
2015-11-03 15:10:00,31.27,31.29,31.25,31.27,349566.0,25.1851,25.2012,25.1689,25.1851,349566.0
2015-11-03 15:20:00,31.27,31.28,31.24,31.26,371512.0,25.1851,25.1931,25.1609,25.177,371512.0
2015-11-03 15:30:00,31.26,31.3,31.25,31.25,461736.0,25.177,25.2092,25.1689,25.1689,461736.0
2015-11-03 15:40:00,31.25,31.27,31.22,31.22,570438.0,25.1689,25.1851,25.1448,25.1448,570438.0
2015-11-03 15:50:00,31.22,31.3,31.21,31.29,972010.0,25.1448,25.2092,25.1367,25.2012,972010.0
2015-11-04 09:30:00,31.25,31.43,31.25,31.4,490296.0,25.1689,25.3139,25.1689,25.2898,490296.0
2015-11-04 09:40:00,31.4,31.43,31.34,31.36,411922.0,25.2898,25.3139,25.2414,25.2575,411922.0
2015-11-04 09:50:00,31.35,31.46,31.34,31.44,582500.0,25.2495,25.3381,25.2414,25.322,582500.0
2015-11-04 10:00:00,31.44,31.52,31.39,31.5,366058.0,25.322,25.3864,25.2817,25.3703,366058.0
2015-11-04 10:10:00,31.5,31.51,31.45,31.47,267116.0,25.3703,25.3784,25.33,25.3461,267116.0
2015-11-04 10:20:00,31.47,31.48,31.43,31.45,410772.0,25.3461,25.3542,25.3139,25.33,410772.0
2015-11-04 10:30:00,31.46,31.48,31.25,31.28,961152.0,25.3381,25.3542,25.1689,25.1931,961152.0
2015-11-04 10:40:00,31.27,31.48,31.25,31.47,1394250.0,25.1851,25.3542,25.1689,25.3461,1394250.0
2015-11-04 10:50:00,31.47,31.47,31.15,31.23,771470.0,25.3461,25.3461,25.0884,25.1528,771470.0
2015-11-04 11:00:00,31.23,31.29,31.06,31.06,754706.0,25.1528,25.2012,25.0159,25.0159,754706.0
2015-11-04 11:10:00,31.06,31.13,30.93,31.13,896342.0,25.0159,25.0723,24.9112,25.0723,896342.0
2015-11-04 11:20:00,31.13,31.13,30.88,30.9,748820.0,25.0723,25.0723,24.8709,24.8871,748820.0
2015-11-04 11:30:00,30.9,31.0,30.86,30.94,613054.0,24.8871,24.9676,24.8548,24.9193,613054.0
2015-11-04 11:40:00,30.93,31.0,30.92,31.0,282292.0,24.9112,24.9676,24.9032,24.9676,282292.0
2015-11-04 11:50:00,31.0,31.01,30.89,30.93,339472.0,24.9676,24.9756,24.879,24.9112,339472.0
2015-11-04 12:00:00,30.93,30.96,30.87,30.91,405046.0,24.9112,24.9354,24.8629,24.8951,405046.0
2015-11-04 12:10:00,30.92,30.94,30.88,30.92,244478.0,24.9032,24.9193,24.8709,24.9032,244478.0
2015-11-04 12:20:00,30.92,30.96,30.88,30.93,252652.0,24.9032,24.9354,24.8709,24.9112,252652.0
2015-11-04 12:30:00,30.93,30.95,30.91,30.95,160718.0,24.9112,24.9273,24.8951,24.9273,160718.0
2015-11-04 12:40:00,30.95,30.95,30.83,30.84,351802.0,24.9273,24.9273,24.8307,24.8387,351802.0
2015-11-04 12:50:00,30.84,30.85,30.8,30.85,394404.0,24.8387,24.8468,24.8065,24.8468,394404.0
2015-11-04 13:00:00,30.85,30.86,30.7,30.71,486686.0,24.8468,24.8548,24.726,24.734,486686.0
2015-11-04 13:10:00,30.7,30.73,30.62,30.64,711338.0,24.726,24.7501,24.6615,24.6776,711338.0
2015-11-04 13:20:00,30.64,30.67,30.58,30.67,591284.0,24.6776,24.7018,24.6293,24.7018,591284.0
2015-11-04 13:30:00,30.67,30.73,30.67,30.72,447010.0,24.7018,24.7501,24.7018,24.7421,447010.0
2015-11-04 13:40:00,30.72,30.85,30.72,30.74,507910.0,24.7421,24.8468,24.7421,24.7582,507910.0
2015-11-04 13:50:00,30.74,30.88,30.73,30.88,429438.0,24.7582,24.8709,24.7501,24.8709,429438.0
2015-11-04 14:00:00,30.88,30.91,30.84,30.86,462686.0,24.8709,24.8951,24.8387,24.8548,462686.0
2015-11-04 14:10:00,30.86,30.89,30.85,30.86,292776.0,24.8548,24.879,24.8468,24.8548,292776.0
2015-11-04 14:20:00,30.86,30.86,30.76,30.81,336266.0,24.8548,24.8548,24.7743,24.8146,336266.0
2015-11-04 14:30:00,30.81,30.9,30.8,30.85,526252.0,24.8146,24.8871,24.8065,24.8468,526252.0
2015-11-04 14:40:00,30.85,30.86,30.79,30.81,503552.0,24.8468,24.8548,24.7985,24.8146,503552.0
2015-11-04 14:50:00,30.81,30.81,30.76,30.8,330254.0,24.8146,24.8146,24.7743,24.8065,330254.0
2015-11-04 15:00:00,30.8,30.81,30.68,30.7,660446.0,24.8065,24.8146,24.7099,24.726,660446.0
2015-11-04 15:10:00,30.7,30.77,30.67,30.75,606372.0,24.726,24.7824,24.7018,24.7662,606372.0
2015-11-04 15:20:00,30.75,30.78,30.71,30.71,653966.0,24.7662,24.7904,24.734,24.734,653966.0
2015-11-04 15:30:00,30.71,30.71,30.67,30.68,829488.0,24.734,24.734,24.7018,24.7099,829488.0
2015-11-04 15:40:00,30.68,30.71,30.63,30.65,1004468.0,24.7099,24.734,24.6696,24.6857,1004468.0
2015-11-04 15:50:00,30.66,30.73,30.64,30.72,2241860.0,24.6938,24.7501,24.6776,24.7421,2241860.0
2015-11-05 09:30:00,30.74,30.8,30.65,30.74,705222.0,24.7582,24.8065,24.6857,24.7582,705222.0
2015-11-05 09:40:00,30.74,30.83,30.68,30.79,493608.0,24.7582,24.8307,24.7099,24.7985,493608.0
2015-11-05 09:50:00,30.8,30.81,30.73,30.78,950344.0,24.8065,24.8146,24.7501,24.7904,950344.0
2015-11-05 10:00:00,30.78,30.86,30.75,30.78,418754.0,24.7904,24.8548,24.7662,24.7904,418754.0
2015-11-05 10:10:00,30.77,30.78,30.72,30.75,739136.0,24.7824,24.7904,24.7421,24.7662,739136.0
2015-11-05 10:20:00,30.74,30.75,30.63,30.66,616448.0,24.7582,24.7662,24.6696,24.6938,616448.0
2015-11-05 10:30:00,30.66,30.66,30.55,30.64,641436.0,24.6938,24.6938,24.6052,24.6776,641436.0
2015-11-05 10:40:00,30.64,30.65,30.59,30.59,316314.0,24.6776,24.6857,24.6374,24.6374,316314.0
2015-11-05 10:50:00,30.59,30.6,30.5,30.55,588282.0,24.6374,24.6454,24.5649,24.6052,588282.0
2015-11-05 11:00:00,30.55,30.61,30.54,30.6,479362.0,24.6052,24.6535,24.5971,24.6454,479362.0
2015-11-05 11:10:00,30.6,30.71,30.59,30.67,260046.0,24.6454,24.734,24.6374,24.7018,260046.0
2015-11-05 11:20:00,30.67,30.72,30.67,30.7,199058.0,24.7018,24.7421,24.7018,24.726,199058.0
2015-11-05 11:30:00,30.7,30.7,30.64,30.66,171112.0,24.726,24.726,24.6776,24.6938,171112.0
2015-11-05 11:40:00,30.66,30.78,30.65,30.75,217790.0,24.6938,24.7904,24.6857,24.7662,217790.0
2015-11-05 11:50:00,30.75,30.81,30.75,30.81,248694.0,24.7662,24.8146,24.7662,24.8146,248694.0
2015-11-05 12:00:00,30.81,30.89,30.8,30.86,211124.0,24.8146,24.879,24.8065,24.8548,211124.0
2015-11-05 12:10:00,30.86,30.88,30.83,30.85,153978.0,24.8548,24.8709,24.8307,24.8468,153978.0
2015-11-05 12:20:00,30.84,30.88,30.84,30.86,186278.0,24.8387,24.8709,24.8387,24.8548,186278.0
2015-11-05 12:30:00,30.86,30.87,30.83,30.85,168066.0,24.8548,24.8629,24.8307,24.8468,168066.0
2015-11-05 12:40:00,30.85,30.88,30.84,30.87,172820.0,24.8468,24.8709,24.8387,24.8629,172820.0
2015-11-05 12:50:00,30.88,30.91,30.85,30.91,201568.0,24.8709,24.8951,24.8468,24.8951,201568.0
2015-11-05 13:00:00,30.91,30.93,30.89,30.91,152172.0,24.8951,24.9112,24.879,24.8951,152172.0
2015-11-05 13:10:00,30.92,30.92,30.88,30.89,117068.0,24.9032,24.9032,24.8709,24.879,117068.0
2015-11-05 13:20:00,30.89,30.9,30.85,30.86,157972.0,24.879,24.8871,24.8468,24.8548,157972.0
2015-11-05 13:30:00,30.86,30.9,30.86,30.9,160988.0,24.8548,24.8871,24.8548,24.8871,160988.0
2015-11-05 13:40:00,30.9,30.92,30.85,30.86,444100.0,24.8871,24.9032,24.8468,24.8548,444100.0
2015-11-05 13:50:00,30.86,30.89,30.84,30.88,440162.0,24.8548,24.879,24.8387,24.8709,440162.0
2015-11-05 14:00:00,30.89,30.94,30.88,30.89,373194.0,24.879,24.9193,24.8709,24.879,373194.0
2015-11-05 14:10:00,30.89,30.92,30.86,30.86,426016.0,24.879,24.9032,24.8548,24.8548,426016.0
2015-11-05 14:20:00,30.86,30.87,30.83,30.84,230502.0,24.8548,24.8629,24.8307,24.8387,230502.0
2015-11-05 14:30:00,30.84,30.86,30.8,30.83,297360.0,24.8387,24.8548,24.8065,24.8307,297360.0
2015-11-05 14:40:00,30.83,30.9,30.82,30.88,286120.0,24.8307,24.8871,24.8226,24.8709,286120.0
2015-11-05 14:50:00,30.88,30.91,30.86,30.9,209408.0,24.8709,24.8951,24.8548,24.8871,209408.0
2015-11-05 15:00:00,30.9,30.94,30.85,30.94,603376.0,24.8871,24.9193,24.8468,24.9193,603376.0
2015-11-05 15:10:00,30.94,30.94,30.83,30.9,582102.0,24.9193,24.9193,24.8307,24.8871,582102.0
2015-11-05 15:20:00,30.9,30.96,30.89,30.93,534486.0,24.8871,24.9354,24.879,24.9112,534486.0
2015-11-05 15:30:00,30.93,30.95,30.91,30.93,440810.0,24.9112,24.9273,24.8951,24.9112,440810.0
2015-11-05 15:40:00,30.93,30.96,30.9,30.92,614810.0,24.9112,24.9354,24.8871,24.9032,614810.0
2015-11-05 15:50:00,30.92,30.96,30.89,30.91,1068276.0,24.9032,24.9354,24.879,24.8951,1068276.0
2015-11-06 09:30:00,30.81,30.9,30.75,30.83,907022.0,24.8146,24.8871,24.7662,24.8307,907022.0
2015-11-06 09:40:00,30.83,30.87,30.73,30.77,736902.0,24.8307,24.8629,24.7501,24.7824,736902.0
2015-11-06 09:50:00,30.77,30.79,30.66,30.68,481482.0,24.7824,24.7985,24.6938,24.7099,481482.0
2015-11-06 10:00:00,30.68,30.71,30.6,30.67,444228.0,24.7099,24.734,24.6454,24.7018,444228.0
2015-11-06 10:10:00,30.66,30.72,30.66,30.68,397418.0,24.6938,24.7421,24.6938,24.7099,397418.0
2015-11-06 10:20:00,30.68,30.71,30.63,30.67,494120.0,24.7099,24.734,24.6696,24.7018,494120.0
2015-11-06 10:30:00,30.67,30.74,30.66,30.72,420948.0,24.7018,24.7582,24.6938,24.7421,420948.0
2015-11-06 10:40:00,30.73,30.8,30.72,30.75,424538.0,24.7501,24.8065,24.7421,24.7662,424538.0
2015-11-06 10:50:00,30.75,30.82,30.74,30.75,460812.0,24.7662,24.8226,24.7582,24.7662,460812.0
2015-11-06 11:00:00,30.75,30.75,30.67,30.74,187358.0,24.7662,24.7662,24.7018,24.7582,187358.0
2015-11-06 11:10:00,30.74,30.75,30.7,30.7,384072.0,24.7582,24.7662,24.726,24.726,384072.0
2015-11-06 11:20:00,30.7,30.71,30.62,30.66,632648.0,24.726,24.734,24.6615,24.6938,632648.0
2015-11-06 11:30:00,30.67,30.72,30.61,30.61,489746.0,24.7018,24.7421,24.6535,24.6535,489746.0
2015-11-06 11:40:00,30.61,30.63,30.56,30.58,421958.0,24.6535,24.6696,24.6132,24.6293,421958.0
2015-11-06 11:50:00,30.58,30.6,30.48,30.49,471362.0,24.6293,24.6454,24.5488,24.5568,471362.0
2015-11-06 12:00:00,30.49,30.59,30.48,30.56,381500.0,24.5568,24.6374,24.5488,24.6132,381500.0
2015-11-06 12:10:00,30.56,30.61,30.56,30.58,448278.0,24.6132,24.6535,24.6132,24.6293,448278.0
2015-11-06 12:20:00,30.58,30.58,30.52,30.55,266944.0,24.6293,24.6293,24.581,24.6052,266944.0
2015-11-06 12:30:00,30.55,30.55,30.43,30.45,815058.0,24.6052,24.6052,24.5085,24.5246,815058.0
2015-11-06 12:40:00,30.45,30.52,30.42,30.5,488548.0,24.5246,24.581,24.5005,24.5649,488548.0
2015-11-06 12:50:00,30.5,30.54,30.48,30.54,399734.0,24.5649,24.5971,24.5488,24.5971,399734.0
2015-11-06 13:00:00,30.54,30.54,30.48,30.5,334578.0,24.5971,24.5971,24.5488,24.5649,334578.0
2015-11-06 13:10:00,30.5,30.55,30.5,30.51,155004.0,24.5649,24.6052,24.5649,24.5729,155004.0
2015-11-06 13:20:00,30.52,30.53,30.49,30.5,299364.0,24.581,24.5891,24.5568,24.5649,299364.0
2015-11-06 13:30:00,30.5,30.53,30.45,30.46,208050.0,24.5649,24.5891,24.5246,24.5327,208050.0
2015-11-06 13:40:00,30.46,30.49,30.43,30.46,607650.0,24.5327,24.5568,24.5085,24.5327,607650.0
2015-11-06 13:50:00,30.47,30.56,30.46,30.56,258750.0,24.5407,24.6132,24.5327,24.6132,258750.0
2015-11-06 14:00:00,30.56,30.61,30.52,30.6,395964.0,24.6132,24.6535,24.581,24.6454,395964.0
2015-11-06 14:10:00,30.6,30.61,30.52,30.53,425184.0,24.6454,24.6535,24.581,24.5891,425184.0
2015-11-06 14:20:00,30.54,30.57,30.53,30.53,490392.0,24.5971,24.6213,24.5891,24.5891,490392.0
2015-11-06 14:30:00,30.53,30.59,30.52,30.58,472914.0,24.5891,24.6374,24.581,24.6293,472914.0
2015-11-06 14:40:00,30.58,30.6,30.56,30.57,533510.0,24.6293,24.6454,24.6132,24.6213,533510.0
2015-11-06 14:50:00,30.58,30.59,30.56,30.58,333582.0,24.6293,24.6374,24.6132,24.6293,333582.0
2015-11-06 15:00:00,30.58,30.63,30.57,30.61,443872.0,24.6293,24.6696,24.6213,24.6535,443872.0
2015-11-06 15:10:00,30.61,30.63,30.59,30.61,397968.0,24.6535,24.6696,24.6374,24.6535,397968.0
2015-11-06 15:20:00,30.61,30.63,30.57,30.59,538048.0,24.6535,24.6696,24.6213,24.6374,538048.0
2015-11-06 15:30:00,30.59,30.68,30.59,30.64,428108.0,24.6374,24.7099,24.6374,24.6776,428108.0
2015-11-06 15:40:00,30.64,30.75,30.63,30.74,1318802.0,24.6776,24.7662,24.6696,24.7582,1318802.0
2015-11-06 15:50:00,30.74,30.82,30.73,30.82,3542750.0,24.7582,24.8226,24.7501,24.8226,3542750.0
2015-11-09 09:30:00,30.61,30.75,30.56,30.66,346566.0,24.6535,24.7662,24.6132,24.6938,346566.0
2015-11-09 09:40:00,30.67,30.67,30.56,30.59,467706.0,24.7018,24.7018,24.6132,24.6374,467706.0
2015-11-09 09:50:00,30.6,30.65,30.57,30.6,232808.0,24.6454,24.6857,24.6213,24.6454,232808.0
2015-11-09 10:00:00,30.6,30.61,30.56,30.6,281262.0,24.6454,24.6535,24.6132,24.6454,281262.0
2015-11-09 10:10:00,30.6,30.65,30.58,30.61,275228.0,24.6454,24.6857,24.6293,24.6535,275228.0
2015-11-09 10:20:00,30.61,30.61,30.57,30.57,335916.0,24.6535,24.6535,24.6213,24.6213,335916.0
2015-11-09 10:30:00,30.57,30.59,30.55,30.59,262150.0,24.6213,24.6374,24.6052,24.6374,262150.0
2015-11-09 10:40:00,30.59,30.6,30.55,30.59,227922.0,24.6374,24.6454,24.6052,24.6374,227922.0
2015-11-09 10:50:00,30.58,30.58,30.53,30.54,242524.0,24.6293,24.6293,24.5891,24.5971,242524.0
2015-11-09 11:00:00,30.54,30.54,30.42,30.43,402166.0,24.5971,24.5971,24.5005,24.5085,402166.0
2015-11-09 11:10:00,30.43,30.48,30.41,30.45,246988.0,24.5085,24.5488,24.4924,24.5246,246988.0
2015-11-09 11:20:00,30.44,30.44,30.36,30.36,364892.0,24.5166,24.5166,24.4521,24.4521,364892.0
2015-11-09 11:30:00,30.36,30.37,30.31,30.35,630278.0,24.4521,24.4602,24.4119,24.4441,630278.0
2015-11-09 11:40:00,30.35,30.36,30.25,30.27,490386.0,24.4441,24.4521,24.3635,24.3796,490386.0
2015-11-09 11:50:00,30.27,30.27,30.24,30.25,327484.0,24.3796,24.3796,24.3555,24.3635,327484.0
2015-11-09 12:00:00,30.25,30.32,30.24,30.32,211650.0,24.3635,24.4199,24.3555,24.4199,211650.0
2015-11-09 12:10:00,30.32,30.35,30.3,30.35,161346.0,24.4199,24.4441,24.4038,24.4441,161346.0
2015-11-09 12:20:00,30.35,30.38,30.32,30.37,180446.0,24.4441,24.4682,24.4199,24.4602,180446.0
2015-11-09 12:30:00,30.36,30.42,30.35,30.42,151342.0,24.4521,24.5005,24.4441,24.5005,151342.0
2015-11-09 12:40:00,30.42,30.46,30.4,30.45,502998.0,24.5005,24.5327,24.4844,24.5246,502998.0
2015-11-09 12:50:00,30.45,30.48,30.44,30.47,400780.0,24.5246,24.5488,24.5166,24.5407,400780.0
2015-11-09 13:00:00,30.47,30.49,30.43,30.46,182836.0,24.5407,24.5568,24.5085,24.5327,182836.0
2015-11-09 13:10:00,30.46,30.47,30.42,30.45,145762.0,24.5327,24.5407,24.5005,24.5246,145762.0
2015-11-09 13:20:00,30.45,30.49,30.43,30.47,148948.0,24.5246,24.5568,24.5085,24.5407,148948.0
2015-11-09 13:30:00,30.47,30.5,30.43,30.5,199736.0,24.5407,24.5649,24.5085,24.5649,199736.0
2015-11-09 13:40:00,30.5,30.53,30.49,30.51,145396.0,24.5649,24.5891,24.5568,24.5729,145396.0
2015-11-09 13:50:00,30.5,30.51,30.47,30.5,202760.0,24.5649,24.5729,24.5407,24.5649,202760.0
2015-11-09 14:00:00,30.5,30.56,30.48,30.56,312536.0,24.5649,24.6132,24.5488,24.6132,312536.0
2015-11-09 14:10:00,30.56,30.58,30.5,30.52,269752.0,24.6132,24.6293,24.5649,24.581,269752.0
2015-11-09 14:20:00,30.52,30.58,30.52,30.58,235778.0,24.581,24.6293,24.581,24.6293,235778.0
2015-11-09 14:30:00,30.58,30.63,30.55,30.56,370724.0,24.6293,24.6696,24.6052,24.6132,370724.0
2015-11-09 14:40:00,30.56,30.57,30.54,30.54,303860.0,24.6132,24.6213,24.5971,24.5971,303860.0
2015-11-09 14:50:00,30.55,30.58,30.55,30.55,277910.0,24.6052,24.6293,24.6052,24.6052,277910.0
2015-11-09 15:00:00,30.55,30.58,30.54,30.57,340980.0,24.6052,24.6293,24.5971,24.6213,340980.0
2015-11-09 15:10:00,30.57,30.59,30.54,30.56,479838.0,24.6213,24.6374,24.5971,24.6132,479838.0
2015-11-09 15:20:00,30.56,30.63,30.55,30.61,347832.0,24.6132,24.6696,24.6052,24.6535,347832.0
2015-11-09 15:30:00,30.61,30.66,30.59,30.65,389962.0,24.6535,24.6938,24.6374,24.6857,389962.0
2015-11-09 15:40:00,30.65,30.75,30.64,30.75,499866.0,24.6857,24.7662,24.6776,24.7662,499866.0
2015-11-09 15:50:00,30.75,30.75,30.67,30.68,1071330.0,24.7662,24.7662,24.7018,24.7099,1071330.0
2015-11-10 09:30:00,30.64,30.84,30.58,30.82,418380.0,24.6776,24.8387,24.6293,24.8226,418380.0
2015-11-10 09:40:00,30.82,30.89,30.69,30.82,311186.0,24.8226,24.879,24.7179,24.8226,311186.0
2015-11-10 09:50:00,30.82,30.93,30.81,30.9,191812.0,24.8226,24.9112,24.8146,24.8871,191812.0
2015-11-10 10:00:00,30.91,30.91,30.72,30.73,221918.0,24.8951,24.8951,24.7421,24.7501,221918.0
2015-11-10 10:10:00,30.73,30.78,30.71,30.72,139544.0,24.7501,24.7904,24.734,24.7421,139544.0
2015-11-10 10:20:00,30.72,30.77,30.65,30.76,210500.0,24.7421,24.7824,24.6857,24.7743,210500.0
2015-11-10 10:30:00,30.76,30.86,30.75,30.85,193474.0,24.7743,24.8548,24.7662,24.8468,193474.0
2015-11-10 10:40:00,30.86,30.88,30.84,30.87,248312.0,24.8548,24.8709,24.8387,24.8629,248312.0
2015-11-10 10:50:00,30.88,30.96,30.86,30.96,193818.0,24.8709,24.9354,24.8548,24.9354,193818.0
2015-11-10 11:00:00,30.96,31.0,30.92,30.92,400594.0,24.9354,24.9676,24.9032,24.9032,400594.0
2015-11-10 11:10:00,30.92,30.95,30.85,30.88,226072.0,24.9032,24.9273,24.8468,24.8709,226072.0
2015-11-10 11:20:00,30.87,30.9,30.8,30.82,407906.0,24.8629,24.8871,24.8065,24.8226,407906.0
2015-11-10 11:30:00,30.82,30.84,30.78,30.78,272624.0,24.8226,24.8387,24.7904,24.7904,272624.0
2015-11-10 11:40:00,30.78,30.9,30.77,30.87,144198.0,24.7904,24.8871,24.7824,24.8629,144198.0
2015-11-10 11:50:00,30.88,30.89,30.83,30.86,155196.0,24.8709,24.879,24.8307,24.8548,155196.0
2015-11-10 12:00:00,30.86,30.91,30.85,30.9,575096.0,24.8548,24.8951,24.8468,24.8871,575096.0
2015-11-10 12:10:00,30.89,30.93,30.89,30.91,507954.0,24.879,24.9112,24.879,24.8951,507954.0
2015-11-10 12:20:00,30.92,30.93,30.89,30.89,155800.0,24.9032,24.9112,24.879,24.879,155800.0
2015-11-10 12:30:00,30.89,30.89,30.84,30.88,158836.0,24.879,24.879,24.8387,24.8709,158836.0
2015-11-10 12:40:00,30.88,30.88,30.83,30.83,147782.0,24.8709,24.8709,24.8307,24.8307,147782.0
2015-11-10 12:50:00,30.84,30.85,30.8,30.8,102270.0,24.8387,24.8468,24.8065,24.8065,102270.0
2015-11-10 13:00:00,30.8,30.81,30.74,30.75,318492.0,24.8065,24.8146,24.7582,24.7662,318492.0
2015-11-10 13:10:00,30.75,30.8,30.74,30.75,641730.0,24.7662,24.8065,24.7582,24.7662,641730.0
2015-11-10 13:20:00,30.75,30.77,30.69,30.77,219080.0,24.7662,24.7824,24.7179,24.7824,219080.0
2015-11-10 13:30:00,30.77,30.79,30.75,30.75,318352.0,24.7824,24.7985,24.7662,24.7662,318352.0
2015-11-10 13:40:00,30.75,30.77,30.72,30.73,251204.0,24.7662,24.7824,24.7421,24.7501,251204.0
2015-11-10 13:50:00,30.74,30.79,30.74,30.77,151378.0,24.7582,24.7985,24.7582,24.7824,151378.0
2015-11-10 14:00:00,30.78,30.8,30.75,30.78,656152.0,24.7904,24.8065,24.7662,24.7904,656152.0
2015-11-10 14:10:00,30.78,30.82,30.78,30.78,450682.0,24.7904,24.8226,24.7904,24.7904,450682.0
2015-11-10 14:20:00,30.78,30.83,30.78,30.82,109222.0,24.7904,24.8307,24.7904,24.8226,109222.0
2015-11-10 14:30:00,30.82,30.89,30.82,30.89,274562.0,24.8226,24.879,24.8226,24.879,274562.0
2015-11-10 14:40:00,30.89,30.91,30.86,30.88,659328.0,24.879,24.8951,24.8548,24.8709,659328.0
2015-11-10 14:50:00,30.88,30.9,30.85,30.87,689416.0,24.8709,24.8871,24.8468,24.8629,689416.0
2015-11-10 15:00:00,30.86,30.88,30.84,30.86,266426.0,24.8548,24.8709,24.8387,24.8548,266426.0
2015-11-10 15:10:00,30.86,30.86,30.8,30.8,263984.0,24.8548,24.8548,24.8065,24.8065,263984.0
2015-11-10 15:20:00,30.81,30.81,30.78,30.8,361944.0,24.8146,24.8146,24.7904,24.8065,361944.0
2015-11-10 15:30:00,30.8,30.83,30.77,30.78,299644.0,24.8065,24.8307,24.7824,24.7904,299644.0
2015-11-10 15:40:00,30.78,30.81,30.78,30.8,576130.0,24.7904,24.8146,24.7904,24.8065,576130.0
2015-11-10 15:50:00,30.8,30.8,30.66,30.8,1764110.0,24.8065,24.8065,24.6938,24.8065,1764110.0
2015-11-11 09:30:00,30.91,30.91,30.71,30.83,383972.0,24.8951,24.8951,24.734,24.8307,383972.0
2015-11-11 09:40:00,30.83,30.88,30.78,30.79,287904.0,24.8307,24.8709,24.7904,24.7985,287904.0
2015-11-11 09:50:00,30.79,30.82,30.74,30.74,242584.0,24.7985,24.8226,24.7582,24.7582,242584.0
2015-11-11 10:00:00,30.75,30.76,30.68,30.69,287864.0,24.7662,24.7743,24.7099,24.7179,287864.0
2015-11-11 10:10:00,30.69,30.73,30.65,30.72,225122.0,24.7179,24.7501,24.6857,24.7421,225122.0
2015-11-11 10:20:00,30.72,30.73,30.68,30.71,191948.0,24.7421,24.7501,24.7099,24.734,191948.0
2015-11-11 10:30:00,30.7,30.73,30.66,30.68,209684.0,24.726,24.7501,24.6938,24.7099,209684.0
2015-11-11 10:40:00,30.68,30.71,30.64,30.69,226480.0,24.7099,24.734,24.6776,24.7179,226480.0
2015-11-11 10:50:00,30.68,30.71,30.65,30.67,158798.0,24.7099,24.734,24.6857,24.7018,158798.0
2015-11-11 11:00:00,30.67,30.7,30.63,30.66,151902.0,24.7018,24.726,24.6696,24.6938,151902.0
2015-11-11 11:10:00,30.66,30.69,30.63,30.69,150820.0,24.6938,24.7179,24.6696,24.7179,150820.0
2015-11-11 11:20:00,30.69,30.71,30.67,30.69,151624.0,24.7179,24.734,24.7018,24.7179,151624.0
2015-11-11 11:30:00,30.69,30.71,30.68,30.69,273462.0,24.7179,24.734,24.7099,24.7179,273462.0
2015-11-11 11:40:00,30.69,30.72,30.68,30.71,167796.0,24.7179,24.7421,24.7099,24.734,167796.0
2015-11-11 11:50:00,30.71,30.75,30.68,30.7,276596.0,24.734,24.7662,24.7099,24.726,276596.0
2015-11-11 12:00:00,30.7,30.7,30.65,30.69,172992.0,24.726,24.726,24.6857,24.7179,172992.0
2015-11-11 12:10:00,30.69,30.71,30.67,30.68,87458.0,24.7179,24.734,24.7018,24.7099,87458.0
2015-11-11 12:20:00,30.68,30.82,30.68,30.81,234078.0,24.7099,24.8226,24.7099,24.8146,234078.0
2015-11-11 12:30:00,30.81,30.87,30.81,30.85,321516.0,24.8146,24.8629,24.8146,24.8468,321516.0
2015-11-11 12:40:00,30.85,30.88,30.83,30.84,199684.0,24.8468,24.8709,24.8307,24.8387,199684.0
2015-11-11 12:50:00,30.84,30.84,30.81,30.82,153164.0,24.8387,24.8387,24.8146,24.8226,153164.0
2015-11-11 13:00:00,30.82,30.86,30.8,30.81,335828.0,24.8226,24.8548,24.8065,24.8146,335828.0
2015-11-11 13:10:00,30.81,30.83,30.8,30.8,192850.0,24.8146,24.8307,24.8065,24.8065,192850.0
2015-11-11 13:20:00,30.8,30.83,30.79,30.8,209184.0,24.8065,24.8307,24.7985,24.8065,209184.0
2015-11-11 13:30:00,30.79,30.8,30.72,30.73,131274.0,24.7985,24.8065,24.7421,24.7501,131274.0
2015-11-11 13:40:00,30.73,30.75,30.72,30.75,142774.0,24.7501,24.7662,24.7421,24.7662,142774.0
2015-11-11 13:50:00,30.75,30.78,30.75,30.75,229398.0,24.7662,24.7904,24.7662,24.7662,229398.0
2015-11-11 14:00:00,30.75,30.79,30.73,30.77,171074.0,24.7662,24.7985,24.7501,24.7824,171074.0
2015-11-11 14:10:00,30.76,30.78,30.75,30.76,349168.0,24.7743,24.7904,24.7662,24.7743,349168.0
2015-11-11 14:20:00,30.76,30.79,30.75,30.79,234968.0,24.7743,24.7985,24.7662,24.7985,234968.0
2015-11-11 14:30:00,30.79,30.86,30.79,30.83,111570.0,24.7985,24.8548,24.7985,24.8307,111570.0
2015-11-11 14:40:00,30.83,30.84,30.8,30.82,321310.0,24.8307,24.8387,24.8065,24.8226,321310.0
2015-11-11 14:50:00,30.83,30.85,30.78,30.78,119842.0,24.8307,24.8468,24.7904,24.7904,119842.0
2015-11-11 15:00:00,30.78,30.8,30.76,30.77,174988.0,24.7904,24.8065,24.7743,24.7824,174988.0
2015-11-11 15:10:00,30.77,30.81,30.77,30.78,223690.0,24.7824,24.8146,24.7824,24.7904,223690.0
2015-11-11 15:20:00,30.79,30.82,30.77,30.81,269850.0,24.7985,24.8226,24.7824,24.8146,269850.0
2015-11-11 15:30:00,30.81,30.82,30.78,30.79,488302.0,24.8146,24.8226,24.7904,24.7985,488302.0
2015-11-11 15:40:00,30.79,30.8,30.75,30.75,520814.0,24.7985,24.8065,24.7662,24.7662,520814.0
2015-11-11 15:50:00,30.75,30.82,30.75,30.77,1094838.0,24.7662,24.8226,24.7662,24.7824,1094838.0
2015-11-12 09:30:00,30.68,30.81,30.55,30.67,852164.0,24.7099,24.8146,24.6052,24.7018,852164.0
2015-11-12 09:40:00,30.68,30.73,30.64,30.72,541648.0,24.7099,24.7501,24.6776,24.7421,541648.0
2015-11-12 09:50:00,30.72,30.78,30.68,30.77,412426.0,24.7421,24.7904,24.7099,24.7824,412426.0
2015-11-12 10:00:00,30.77,30.78,30.68,30.74,466268.0,24.7824,24.7904,24.7099,24.7582,466268.0
2015-11-12 10:10:00,30.74,30.79,30.71,30.79,316258.0,24.7582,24.7985,24.734,24.7985,316258.0
2015-11-12 10:20:00,30.79,30.79,30.75,30.77,282012.0,24.7985,24.7985,24.7662,24.7824,282012.0
2015-11-12 10:30:00,30.78,30.8,30.75,30.8,298898.0,24.7904,24.8065,24.7662,24.8065,298898.0
2015-11-12 10:40:00,30.8,30.88,30.79,30.86,397388.0,24.8065,24.8709,24.7985,24.8548,397388.0
2015-11-12 10:50:00,30.87,30.99,30.86,30.99,433616.0,24.8629,24.9595,24.8548,24.9595,433616.0
2015-11-12 11:00:00,30.99,31.03,30.98,31.03,397610.0,24.9595,24.9918,24.9515,24.9918,397610.0
2015-11-12 11:10:00,31.03,31.06,30.95,30.96,265278.0,24.9918,25.0159,24.9273,24.9354,265278.0
2015-11-12 11:20:00,30.96,30.96,30.93,30.93,298062.0,24.9354,24.9354,24.9112,24.9112,298062.0
2015-11-12 11:30:00,30.93,30.94,30.83,30.86,235412.0,24.9112,24.9193,24.8307,24.8548,235412.0
2015-11-12 11:40:00,30.86,30.9,30.83,30.86,291796.0,24.8548,24.8871,24.8307,24.8548,291796.0
2015-11-12 11:50:00,30.86,30.92,30.83,30.91,163752.0,24.8548,24.9032,24.8307,24.8951,163752.0
2015-11-12 12:00:00,30.91,30.92,30.86,30.86,182932.0,24.8951,24.9032,24.8548,24.8548,182932.0
2015-11-12 12:10:00,30.86,30.86,30.78,30.81,185444.0,24.8548,24.8548,24.7904,24.8146,185444.0
2015-11-12 12:20:00,30.81,30.84,30.8,30.83,163830.0,24.8146,24.8387,24.8065,24.8307,163830.0
2015-11-12 12:30:00,30.82,30.86,30.81,30.84,188874.0,24.8226,24.8548,24.8146,24.8387,188874.0
2015-11-12 12:40:00,30.84,30.87,30.82,30.86,127814.0,24.8387,24.8629,24.8226,24.8548,127814.0
2015-11-12 12:50:00,30.86,30.91,30.86,30.9,219104.0,24.8548,24.8951,24.8548,24.8871,219104.0
2015-11-12 13:00:00,30.9,30.91,30.87,30.88,155526.0,24.8871,24.8951,24.8629,24.8709,155526.0
2015-11-12 13:10:00,30.88,30.97,30.88,30.96,171532.0,24.8709,24.9434,24.8709,24.9354,171532.0
2015-11-12 13:20:00,30.96,30.98,30.93,30.96,285588.0,24.9354,24.9515,24.9112,24.9354,285588.0
2015-11-12 13:30:00,30.95,30.96,30.93,30.95,290184.0,24.9273,24.9354,24.9112,24.9273,290184.0
2015-11-12 13:40:00,30.96,30.96,30.89,30.91,180186.0,24.9354,24.9354,24.879,24.8951,180186.0
2015-11-12 13:50:00,30.91,30.96,30.9,30.94,135388.0,24.8951,24.9354,24.8871,24.9193,135388.0
2015-11-12 14:00:00,30.95,30.95,30.91,30.93,301200.0,24.9273,24.9273,24.8951,24.9112,301200.0
2015-11-12 14:10:00,30.93,30.93,30.89,30.89,175704.0,24.9112,24.9112,24.879,24.879,175704.0
2015-11-12 14:20:00,30.89,30.93,30.86,30.93,230588.0,24.879,24.9112,24.8548,24.9112,230588.0
2015-11-12 14:30:00,30.92,30.93,30.9,30.91,254364.0,24.9032,24.9112,24.8871,24.8951,254364.0
2015-11-12 14:40:00,30.92,30.93,30.88,30.9,259150.0,24.9032,24.9112,24.8709,24.8871,259150.0
2015-11-12 14:50:00,30.9,30.9,30.8,30.8,426244.0,24.8871,24.8871,24.8065,24.8065,426244.0
2015-11-12 15:00:00,30.8,30.86,30.79,30.85,362974.0,24.8065,24.8548,24.7985,24.8468,362974.0
2015-11-12 15:10:00,30.85,30.88,30.79,30.87,326034.0,24.8468,24.8709,24.7985,24.8629,326034.0
2015-11-12 15:20:00,30.86,30.87,30.83,30.84,290718.0,24.8548,24.8629,24.8307,24.8387,290718.0
2015-11-12 15:30:00,30.85,30.85,30.79,30.8,314040.0,24.8468,24.8468,24.7985,24.8065,314040.0
2015-11-12 15:40:00,30.8,30.81,30.75,30.76,524466.0,24.8065,24.8146,24.7662,24.7743,524466.0
2015-11-12 15:50:00,30.75,30.77,30.73,30.75,964424.0,24.7662,24.7824,24.7501,24.7662,964424.0
2015-11-13 09:30:00,30.65,30.82,30.55,30.81,526964.0,24.6857,24.8226,24.6052,24.8146,526964.0
2015-11-13 09:40:00,30.81,30.86,30.77,30.84,618808.0,24.8146,24.8548,24.7824,24.8387,618808.0
2015-11-13 09:50:00,30.84,30.85,30.6,30.61,360690.0,24.8387,24.8468,24.6454,24.6535,360690.0
2015-11-13 10:00:00,30.61,30.63,30.46,30.48,291934.0,24.6535,24.6696,24.5327,24.5488,291934.0
2015-11-13 10:10:00,30.48,30.52,30.42,30.42,306512.0,24.5488,24.581,24.5005,24.5005,306512.0
2015-11-13 10:20:00,30.43,30.45,30.4,30.4,233226.0,24.5085,24.5246,24.4844,24.4844,233226.0
2015-11-13 10:30:00,30.39,30.4,30.34,30.36,243608.0,24.4763,24.4844,24.436,24.4521,243608.0
2015-11-13 10:40:00,30.36,30.41,30.34,30.41,229328.0,24.4521,24.4924,24.436,24.4924,229328.0
2015-11-13 10:50:00,30.41,30.42,30.36,30.4,237656.0,24.4924,24.5005,24.4521,24.4844,237656.0
2015-11-13 11:00:00,30.4,30.4,30.34,30.4,234708.0,24.4844,24.4844,24.436,24.4844,234708.0
2015-11-13 11:10:00,30.4,30.4,30.25,30.29,181186.0,24.4844,24.4844,24.3635,24.3958,181186.0
2015-11-13 11:20:00,30.29,30.4,30.27,30.36,226782.0,24.3958,24.4844,24.3796,24.4521,226782.0
2015-11-13 11:30:00,30.36,30.41,30.35,30.36,243746.0,24.4521,24.4924,24.4441,24.4521,243746.0
2015-11-13 11:40:00,30.36,30.41,30.35,30.36,227430.0,24.4521,24.4924,24.4441,24.4521,227430.0
2015-11-13 11:50:00,30.36,30.41,30.35,30.4,213736.0,24.4521,24.4924,24.4441,24.4844,213736.0
2015-11-13 12:00:00,30.4,30.41,30.37,30.4,207730.0,24.4844,24.4924,24.4602,24.4844,207730.0
2015-11-13 12:10:00,30.4,30.5,30.4,30.47,226906.0,24.4844,24.5649,24.4844,24.5407,226906.0
2015-11-13 12:20:00,30.48,30.5,30.39,30.39,188854.0,24.5488,24.5649,24.4763,24.4763,188854.0
2015-11-13 12:30:00,30.4,30.4,30.35,30.36,155200.0,24.4844,24.4844,24.4441,24.4521,155200.0
2015-11-13 12:40:00,30.36,30.36,30.3,30.32,203064.0,24.4521,24.4521,24.4038,24.4199,203064.0
2015-11-13 12:50:00,30.32,30.34,30.3,30.32,138458.0,24.4199,24.436,24.4038,24.4199,138458.0
2015-11-13 13:00:00,30.33,30.35,30.28,30.29,146612.0,24.428,24.4441,24.3877,24.3958,146612.0
2015-11-13 13:10:00,30.29,30.32,30.27,30.31,196696.0,24.3958,24.4199,24.3796,24.4119,196696.0
2015-11-13 13:20:00,30.31,30.31,30.26,30.29,288854.0,24.4119,24.4119,24.3716,24.3958,288854.0
2015-11-13 13:30:00,30.29,30.33,30.27,30.29,353102.0,24.3958,24.428,24.3796,24.3958,353102.0
2015-11-13 13:40:00,30.29,30.34,30.28,30.31,199682.0,24.3958,24.436,24.3877,24.4119,199682.0
2015-11-13 13:50:00,30.32,30.35,30.27,30.29,190532.0,24.4199,24.4441,24.3796,24.3958,190532.0
2015-11-13 14:00:00,30.29,30.32,30.23,30.24,284318.0,24.3958,24.4199,24.3474,24.3555,284318.0
2015-11-13 14:10:00,30.24,30.28,30.21,30.24,265294.0,24.3555,24.3877,24.3313,24.3555,265294.0
2015-11-13 14:20:00,30.24,30.27,30.23,30.24,152524.0,24.3555,24.3796,24.3474,24.3555,152524.0
2015-11-13 14:30:00,30.23,30.29,30.23,30.28,288134.0,24.3474,24.3958,24.3474,24.3877,288134.0
2015-11-13 14:40:00,30.28,30.31,30.23,30.25,277478.0,24.3877,24.4119,24.3474,24.3635,277478.0
2015-11-13 14:50:00,30.24,30.27,30.17,30.21,461396.0,24.3555,24.3796,24.2991,24.3313,461396.0
2015-11-13 15:00:00,30.2,30.28,30.18,30.28,334770.0,24.3233,24.3877,24.3072,24.3877,334770.0
2015-11-13 15:10:00,30.28,30.28,30.21,30.21,348208.0,24.3877,24.3877,24.3313,24.3313,348208.0
2015-11-13 15:20:00,30.21,30.21,30.11,30.13,539312.0,24.3313,24.3313,24.2508,24.2669,539312.0
2015-11-13 15:30:00,30.13,30.18,30.09,30.13,549704.0,24.2669,24.3072,24.2347,24.2669,549704.0
2015-11-13 15:40:00,30.13,30.15,30.09,30.12,929704.0,24.2669,24.283,24.2347,24.2588,929704.0
2015-11-13 15:50:00,30.13,30.18,30.09,30.11,1528754.0,24.2669,24.3072,24.2347,24.2508,1528754.0
2015-11-16 09:30:00,30.23,30.23,30.08,30.2,594316.0,24.3474,24.3474,24.2266,24.3233,594316.0
2015-11-16 09:40:00,30.2,30.32,30.19,30.27,596874.0,24.3233,24.4199,24.3152,24.3796,596874.0
2015-11-16 09:50:00,30.28,30.32,30.25,30.25,491714.0,24.3877,24.4199,24.3635,24.3635,491714.0
2015-11-16 10:00:00,30.26,30.28,30.17,30.2,369202.0,24.3716,24.3877,24.2991,24.3233,369202.0
2015-11-16 10:10:00,30.2,30.3,30.17,30.3,333440.0,24.3233,24.4038,24.2991,24.4038,333440.0
2015-11-16 10:20:00,30.3,30.36,30.27,30.29,241394.0,24.4038,24.4521,24.3796,24.3958,241394.0
2015-11-16 10:30:00,30.28,30.3,30.24,30.24,207562.0,24.3877,24.4038,24.3555,24.3555,207562.0
2015-11-16 10:40:00,30.24,30.25,30.2,30.22,200974.0,24.3555,24.3635,24.3233,24.3394,200974.0
2015-11-16 10:50:00,30.22,30.23,30.16,30.17,218042.0,24.3394,24.3474,24.2911,24.2991,218042.0
2015-11-16 11:00:00,30.17,30.22,30.15,30.15,238236.0,24.2991,24.3394,24.283,24.283,238236.0
2015-11-16 11:10:00,30.15,30.2,30.12,30.18,186022.0,24.283,24.3233,24.2588,24.3072,186022.0
2015-11-16 11:20:00,30.18,30.23,30.17,30.19,206200.0,24.3072,24.3474,24.2991,24.3152,206200.0
2015-11-16 11:30:00,30.19,30.24,30.19,30.2,421592.0,24.3152,24.3555,24.3152,24.3233,421592.0
2015-11-16 11:40:00,30.2,30.29,30.19,30.28,281276.0,24.3233,24.3958,24.3152,24.3877,281276.0
2015-11-16 11:50:00,30.28,30.33,30.21,30.25,316674.0,24.3877,24.428,24.3313,24.3635,316674.0
2015-11-16 12:00:00,30.25,30.29,30.25,30.29,164538.0,24.3635,24.3958,24.3635,24.3958,164538.0
2015-11-16 12:10:00,30.29,30.31,30.24,30.28,156060.0,24.3958,24.4119,24.3555,24.3877,156060.0
2015-11-16 12:20:00,30.29,30.36,30.29,30.36,228800.0,24.3958,24.4521,24.3958,24.4521,228800.0
2015-11-16 12:30:00,30.36,30.41,30.35,30.36,289250.0,24.4521,24.4924,24.4441,24.4521,289250.0
2015-11-16 12:40:00,30.36,30.4,30.35,30.36,192158.0,24.4521,24.4844,24.4441,24.4521,192158.0
2015-11-16 12:50:00,30.36,30.37,30.3,30.35,252052.0,24.4521,24.4602,24.4038,24.4441,252052.0
2015-11-16 13:00:00,30.34,30.42,30.34,30.4,210872.0,24.436,24.5005,24.436,24.4844,210872.0
2015-11-16 13:10:00,30.4,30.45,30.4,30.43,242438.0,24.4844,24.5246,24.4844,24.5085,242438.0
2015-11-16 13:20:00,30.43,30.49,30.43,30.45,274868.0,24.5085,24.5568,24.5085,24.5246,274868.0
2015-11-16 13:30:00,30.45,30.49,30.43,30.46,194148.0,24.5246,24.5568,24.5085,24.5327,194148.0
2015-11-16 13:40:00,30.46,30.5,30.43,30.49,318054.0,24.5327,24.5649,24.5085,24.5568,318054.0
2015-11-16 13:50:00,30.49,30.51,30.46,30.49,184630.0,24.5568,24.5729,24.5327,24.5568,184630.0
2015-11-16 14:00:00,30.49,30.51,30.46,30.51,310136.0,24.5568,24.5729,24.5327,24.5729,310136.0
2015-11-16 14:10:00,30.5,30.57,30.49,30.57,338364.0,24.5649,24.6213,24.5568,24.6213,338364.0
2015-11-16 14:20:00,30.57,30.58,30.54,30.56,241906.0,24.6213,24.6293,24.5971,24.6132,241906.0
2015-11-16 14:30:00,30.56,30.6,30.55,30.56,305558.0,24.6132,24.6454,24.6052,24.6132,305558.0
2015-11-16 14:40:00,30.57,30.6,30.52,30.54,270562.0,24.6213,24.6454,24.581,24.5971,270562.0
2015-11-16 14:50:00,30.54,30.55,30.5,30.55,164332.0,24.5971,24.6052,24.5649,24.6052,164332.0
2015-11-16 15:00:00,30.55,30.61,30.54,30.6,399534.0,24.6052,24.6535,24.5971,24.6454,399534.0
2015-11-16 15:10:00,30.6,30.67,30.6,30.63,378906.0,24.6454,24.7018,24.6454,24.6696,378906.0
2015-11-16 15:20:00,30.63,30.71,30.62,30.68,305332.0,24.6696,24.734,24.6615,24.7099,305332.0
2015-11-16 15:30:00,30.68,30.7,30.64,30.66,313090.0,24.7099,24.726,24.6776,24.6938,313090.0
2015-11-16 15:40:00,30.66,30.67,30.61,30.63,652236.0,24.6938,24.7018,24.6535,24.6696,652236.0
2015-11-16 15:50:00,30.63,30.68,30.61,30.68,1407516.0,24.6696,24.7099,24.6535,24.7099,1407516.0
2015-11-17 09:30:00,30.47,30.55,30.31,30.48,690142.0,24.5407,24.6052,24.4119,24.5488,690142.0
2015-11-17 09:40:00,30.47,30.5,30.41,30.47,579784.0,24.5407,24.5649,24.4924,24.5407,579784.0
2015-11-17 09:50:00,30.46,30.6,30.45,30.53,372748.0,24.5327,24.6454,24.5246,24.5891,372748.0
2015-11-17 10:00:00,30.53,30.54,30.5,30.52,377870.0,24.5891,24.5971,24.5649,24.581,377870.0
2015-11-17 10:10:00,30.52,30.56,30.5,30.52,362610.0,24.581,24.6132,24.5649,24.581,362610.0
2015-11-17 10:20:00,30.52,30.63,30.5,30.58,342082.0,24.581,24.6696,24.5649,24.6293,342082.0
2015-11-17 10:30:00,30.58,30.63,30.55,30.58,456404.0,24.6293,24.6696,24.6052,24.6293,456404.0
2015-11-17 10:40:00,30.57,30.63,30.56,30.63,308668.0,24.6213,24.6696,24.6132,24.6696,308668.0
2015-11-17 10:50:00,30.61,30.62,30.59,30.6,309882.0,24.6535,24.6615,24.6374,24.6454,309882.0
2015-11-17 11:00:00,30.6,30.61,30.57,30.6,208002.0,24.6454,24.6535,24.6213,24.6454,208002.0
2015-11-17 11:10:00,30.59,30.61,30.56,30.57,142098.0,24.6374,24.6535,24.6132,24.6213,142098.0
2015-11-17 11:20:00,30.57,30.61,30.57,30.61,182092.0,24.6213,24.6535,24.6213,24.6535,182092.0
2015-11-17 11:30:00,30.61,30.64,30.59,30.6,251156.0,24.6535,24.6776,24.6374,24.6454,251156.0
2015-11-17 11:40:00,30.6,30.64,30.6,30.61,129626.0,24.6454,24.6776,24.6454,24.6535,129626.0
2015-11-17 11:50:00,30.62,30.66,30.6,30.65,178132.0,24.6615,24.6938,24.6454,24.6857,178132.0
2015-11-17 12:00:00,30.66,30.71,30.66,30.7,146942.0,24.6938,24.734,24.6938,24.726,146942.0
2015-11-17 12:10:00,30.7,30.75,30.69,30.73,165142.0,24.726,24.7662,24.7179,24.7501,165142.0
2015-11-17 12:20:00,30.73,30.74,30.68,30.68,206238.0,24.7501,24.7582,24.7099,24.7099,206238.0
2015-11-17 12:30:00,30.68,30.71,30.65,30.68,146214.0,24.7099,24.734,24.6857,24.7099,146214.0
2015-11-17 12:40:00,30.67,30.68,30.65,30.67,126658.0,24.7018,24.7099,24.6857,24.7018,126658.0
2015-11-17 12:50:00,30.67,30.69,30.64,30.67,151830.0,24.7018,24.7179,24.6776,24.7018,151830.0
2015-11-17 13:00:00,30.67,30.71,30.65,30.67,126132.0,24.7018,24.734,24.6857,24.7018,126132.0
2015-11-17 13:10:00,30.68,30.72,30.66,30.68,296458.0,24.7099,24.7421,24.6938,24.7099,296458.0
2015-11-17 13:20:00,30.68,30.69,30.61,30.63,187690.0,24.7099,24.7179,24.6535,24.6696,187690.0
2015-11-17 13:30:00,30.63,30.64,30.59,30.62,216894.0,24.6696,24.6776,24.6374,24.6615,216894.0
2015-11-17 13:40:00,30.62,30.64,30.61,30.63,168408.0,24.6615,24.6776,24.6535,24.6696,168408.0
2015-11-17 13:50:00,30.63,30.67,30.61,30.67,118096.0,24.6696,24.7018,24.6535,24.7018,118096.0
2015-11-17 14:00:00,30.67,30.73,30.65,30.71,316556.0,24.7018,24.7501,24.6857,24.734,316556.0
2015-11-17 14:10:00,30.71,30.71,30.65,30.65,174168.0,24.734,24.734,24.6857,24.6857,174168.0
2015-11-17 14:20:00,30.65,30.65,30.54,30.55,252926.0,24.6857,24.6857,24.5971,24.6052,252926.0
2015-11-17 14:30:00,30.54,30.54,30.52,30.54,273378.0,24.5971,24.5971,24.581,24.5971,273378.0
2015-11-17 14:40:00,30.54,30.56,30.49,30.54,330064.0,24.5971,24.6132,24.5568,24.5971,330064.0
2015-11-17 14:50:00,30.54,30.56,30.5,30.55,330566.0,24.5971,24.6132,24.5649,24.6052,330566.0
2015-11-17 15:00:00,30.55,30.56,30.49,30.49,251564.0,24.6052,24.6132,24.5568,24.5568,251564.0
2015-11-17 15:10:00,30.5,30.52,30.48,30.5,377438.0,24.5649,24.581,24.5488,24.5649,377438.0
2015-11-17 15:20:00,30.5,30.57,30.5,30.53,567636.0,24.5649,24.6213,24.5649,24.5891,567636.0
2015-11-17 15:30:00,30.53,30.56,30.51,30.53,473960.0,24.5891,24.6132,24.5729,24.5891,473960.0
2015-11-17 15:40:00,30.53,30.61,30.53,30.56,735510.0,24.5891,24.6535,24.5891,24.6132,735510.0
2015-11-17 15:50:00,30.56,30.6,30.52,30.56,2142374.0,24.6132,24.6454,24.581,24.6132,2142374.0
2015-11-18 09:30:00,30.58,30.67,30.54,30.58,404098.0,24.6293,24.7018,24.5971,24.6293,404098.0
2015-11-18 09:40:00,30.57,30.58,30.52,30.56,454498.0,24.6213,24.6293,24.581,24.6132,454498.0
2015-11-18 09:50:00,30.56,30.68,30.56,30.64,323500.0,24.6132,24.7099,24.6132,24.6776,323500.0
2015-11-18 10:00:00,30.65,30.74,30.64,30.71,254484.0,24.6857,24.7582,24.6776,24.734,254484.0
2015-11-18 10:10:00,30.71,30.71,30.65,30.7,269812.0,24.734,24.734,24.6857,24.726,269812.0
2015-11-18 10:20:00,30.7,30.78,30.67,30.71,295970.0,24.726,24.7904,24.7018,24.734,295970.0
2015-11-18 10:30:00,30.7,30.71,30.61,30.64,304736.0,24.726,24.734,24.6535,24.6776,304736.0
2015-11-18 10:40:00,30.64,30.71,30.63,30.68,169116.0,24.6776,24.734,24.6696,24.7099,169116.0
2015-11-18 10:50:00,30.68,30.75,30.66,30.75,219610.0,24.7099,24.7662,24.6938,24.7662,219610.0
2015-11-18 11:00:00,30.75,30.76,30.71,30.74,204628.0,24.7662,24.7743,24.734,24.7582,204628.0
2015-11-18 11:10:00,30.75,30.81,30.74,30.75,419828.0,24.7662,24.8146,24.7582,24.7662,419828.0
2015-11-18 11:20:00,30.75,30.83,30.75,30.82,205904.0,24.7662,24.8307,24.7662,24.8226,205904.0
2015-11-18 11:30:00,30.82,30.86,30.79,30.86,273952.0,24.8226,24.8548,24.7985,24.8548,273952.0
2015-11-18 11:40:00,30.86,30.92,30.83,30.9,296096.0,24.8548,24.9032,24.8307,24.8871,296096.0
2015-11-18 11:50:00,30.9,30.93,30.86,30.93,250622.0,24.8871,24.9112,24.8548,24.9112,250622.0
2015-11-18 12:00:00,30.92,30.94,30.88,30.92,347056.0,24.9032,24.9193,24.8709,24.9032,347056.0
2015-11-18 12:10:00,30.92,31.0,30.92,30.98,274348.0,24.9032,24.9676,24.9032,24.9515,274348.0
2015-11-18 12:20:00,30.98,31.0,30.95,31.0,227460.0,24.9515,24.9676,24.9273,24.9676,227460.0
2015-11-18 12:30:00,31.0,31.0,30.92,30.93,211780.0,24.9676,24.9676,24.9032,24.9112,211780.0
2015-11-18 12:40:00,30.92,30.93,30.89,30.93,183658.0,24.9032,24.9112,24.879,24.9112,183658.0
2015-11-18 12:50:00,30.93,30.95,30.91,30.93,156650.0,24.9112,24.9273,24.8951,24.9112,156650.0
2015-11-18 13:00:00,30.93,30.96,30.93,30.96,178624.0,24.9112,24.9354,24.9112,24.9354,178624.0
2015-11-18 13:10:00,30.96,30.97,30.9,30.93,153962.0,24.9354,24.9434,24.8871,24.9112,153962.0
2015-11-18 13:20:00,30.93,30.95,30.92,30.95,256658.0,24.9112,24.9273,24.9032,24.9273,256658.0
2015-11-18 13:30:00,30.95,30.96,30.89,30.91,220460.0,24.9273,24.9354,24.879,24.8951,220460.0
2015-11-18 13:40:00,30.91,30.95,30.91,30.93,294902.0,24.8951,24.9273,24.8951,24.9112,294902.0
2015-11-18 13:50:00,30.93,30.95,30.9,30.93,202388.0,24.9112,24.9273,24.8871,24.9112,202388.0
2015-11-18 14:00:00,30.93,31.05,30.9,31.02,513848.0,24.9112,25.0079,24.8871,24.9837,513848.0
2015-11-18 14:10:00,31.02,31.11,31.02,31.04,386484.0,24.9837,25.0562,24.9837,24.9998,386484.0
2015-11-18 14:20:00,31.04,31.09,31.03,31.07,347980.0,24.9998,25.0401,24.9918,25.024,347980.0
2015-11-18 14:30:00,31.08,31.08,31.02,31.06,427276.0,25.032,25.032,24.9837,25.0159,427276.0
2015-11-18 14:40:00,31.06,31.12,31.06,31.12,449156.0,25.0159,25.0642,25.0159,25.0642,449156.0
2015-11-18 14:50:00,31.12,31.16,31.11,31.16,520626.0,25.0642,25.0965,25.0562,25.0965,520626.0
2015-11-18 15:00:00,31.16,31.18,31.14,31.15,508292.0,25.0965,25.1126,25.0804,25.0884,508292.0
2015-11-18 15:10:00,31.15,31.2,31.13,31.19,617544.0,25.0884,25.1287,25.0723,25.1206,617544.0
2015-11-18 15:20:00,31.19,31.25,31.18,31.22,593908.0,25.1206,25.1689,25.1126,25.1448,593908.0
2015-11-18 15:30:00,31.22,31.28,31.21,31.27,829592.0,25.1448,25.1931,25.1367,25.1851,829592.0
2015-11-18 15:40:00,31.27,31.3,31.24,31.28,762848.0,25.1851,25.2092,25.1609,25.1931,762848.0
2015-11-18 15:50:00,31.28,31.32,31.26,31.28,1702958.0,25.1931,25.2253,25.177,25.1931,1702958.0
2015-11-19 09:30:00,31.25,31.5,31.11,31.39,629316.0,25.1689,25.3703,25.0562,25.2817,629316.0
2015-11-19 09:40:00,31.39,31.42,31.3,31.31,510118.0,25.2817,25.3059,25.2092,25.2173,510118.0
2015-11-19 09:50:00,31.31,31.35,31.29,31.35,470736.0,25.2173,25.2495,25.2012,25.2495,470736.0
2015-11-19 10:00:00,31.34,31.36,31.29,31.36,554944.0,25.2414,25.2575,25.2012,25.2575,554944.0
2015-11-19 10:10:00,31.36,31.42,31.28,31.29,286172.0,25.2575,25.3059,25.1931,25.2012,286172.0
2015-11-19 10:20:00,31.29,31.31,31.25,31.29,185798.0,25.2012,25.2173,25.1689,25.2012,185798.0
2015-11-19 10:30:00,31.29,31.33,31.25,31.3,249794.0,25.2012,25.2334,25.1689,25.2092,249794.0
2015-11-19 10:40:00,31.29,31.32,31.24,31.27,220900.0,25.2012,25.2253,25.1609,25.1851,220900.0
2015-11-19 10:50:00,31.28,31.28,31.22,31.25,289540.0,25.1931,25.1931,25.1448,25.1689,289540.0
2015-11-19 11:00:00,31.25,31.33,31.23,31.3,184692.0,25.1689,25.2334,25.1528,25.2092,184692.0
2015-11-19 11:10:00,31.3,31.36,31.3,31.31,316082.0,25.2092,25.2575,25.2092,25.2173,316082.0
2015-11-19 11:20:00,31.31,31.33,31.29,31.32,471524.0,25.2173,25.2334,25.2012,25.2253,471524.0
2015-11-19 11:30:00,31.32,31.32,31.25,31.26,318452.0,25.2253,25.2253,25.1689,25.177,318452.0
2015-11-19 11:40:00,31.25,31.29,31.24,31.25,212468.0,25.1689,25.2012,25.1609,25.1689,212468.0
2015-11-19 11:50:00,31.25,31.33,31.23,31.31,182032.0,25.1689,25.2334,25.1528,25.2173,182032.0
2015-11-19 12:00:00,31.31,31.33,31.29,31.29,129762.0,25.2173,25.2334,25.2012,25.2012,129762.0
2015-11-19 12:10:00,31.29,31.32,31.29,31.3,129990.0,25.2012,25.2253,25.2012,25.2092,129990.0
2015-11-19 12:20:00,31.3,31.31,31.27,31.29,100902.0,25.2092,25.2173,25.1851,25.2012,100902.0
2015-11-19 12:30:00,31.29,31.31,31.28,31.3,167554.0,25.2012,25.2173,25.1931,25.2092,167554.0
2015-11-19 12:40:00,31.3,31.33,31.28,31.3,135646.0,25.2092,25.2334,25.1931,25.2092,135646.0
2015-11-19 12:50:00,31.3,31.39,31.3,31.38,196344.0,25.2092,25.2817,25.2092,25.2737,196344.0
2015-11-19 13:00:00,31.37,31.38,31.31,31.33,310422.0,25.2656,25.2737,25.2173,25.2334,310422.0
2015-11-19 13:10:00,31.33,31.36,31.32,31.33,203376.0,25.2334,25.2575,25.2253,25.2334,203376.0
2015-11-19 13:20:00,31.33,31.34,31.3,31.31,262998.0,25.2334,25.2414,25.2092,25.2173,262998.0
2015-11-19 13:30:00,31.3,31.3,31.25,31.29,307360.0,25.2092,25.2092,25.1689,25.2012,307360.0
2015-11-19 13:40:00,31.28,31.32,31.28,31.28,126256.0,25.1931,25.2253,25.1931,25.1931,126256.0
2015-11-19 13:50:00,31.28,31.33,31.27,31.3,181814.0,25.1931,25.2334,25.1851,25.2092,181814.0
2015-11-19 14:00:00,31.3,31.31,31.25,31.26,130872.0,25.2092,25.2173,25.1689,25.177,130872.0
2015-11-19 14:10:00,31.25,31.26,31.23,31.24,240932.0,25.1689,25.177,25.1528,25.1609,240932.0
2015-11-19 14:20:00,31.24,31.29,31.24,31.27,193444.0,25.1609,25.2012,25.1609,25.1851,193444.0
2015-11-19 14:30:00,31.27,31.29,31.23,31.24,241778.0,25.1851,25.2012,25.1528,25.1609,241778.0
2015-11-19 14:40:00,31.24,31.24,31.18,31.2,236732.0,25.1609,25.1609,25.1126,25.1287,236732.0
2015-11-19 14:50:00,31.2,31.26,31.2,31.23,227318.0,25.1287,25.177,25.1287,25.1528,227318.0
2015-11-19 15:00:00,31.23,31.24,31.17,31.21,285338.0,25.1528,25.1609,25.1045,25.1367,285338.0
2015-11-19 15:10:00,31.21,31.24,31.18,31.24,454042.0,25.1367,25.1609,25.1126,25.1609,454042.0
2015-11-19 15:20:00,31.24,31.28,31.23,31.27,317012.0,25.1609,25.1931,25.1528,25.1851,317012.0
2015-11-19 15:30:00,31.28,31.29,31.25,31.27,351638.0,25.1931,25.2012,25.1689,25.1851,351638.0
2015-11-19 15:40:00,31.28,31.3,31.25,31.26,1191592.0,25.1931,25.2092,25.1689,25.177,1191592.0
2015-11-19 15:50:00,31.26,31.35,31.25,31.31,1730102.0,25.177,25.2495,25.1689,25.2173,1730102.0
2015-11-20 09:30:00,31.56,31.56,31.35,31.47,1757762.0,25.4186,25.4186,25.2495,25.3461,1757762.0
2015-11-20 09:40:00,31.47,31.56,31.47,31.52,530112.0,25.3461,25.4186,25.3461,25.3864,530112.0
2015-11-20 09:50:00,31.52,31.58,31.51,31.56,1088370.0,25.3864,25.4347,25.3784,25.4186,1088370.0
2015-11-20 10:00:00,31.56,31.57,31.53,31.56,632766.0,25.4186,25.4267,25.3945,25.4186,632766.0
2015-11-20 10:10:00,31.56,31.61,31.55,31.57,488838.0,25.4186,25.4589,25.4106,25.4267,488838.0
2015-11-20 10:20:00,31.57,31.58,31.53,31.54,211770.0,25.4267,25.4347,25.3945,25.4025,211770.0
2015-11-20 10:30:00,31.54,31.58,31.48,31.53,372018.0,25.4025,25.4347,25.3542,25.3945,372018.0
2015-11-20 10:40:00,31.53,31.54,31.42,31.42,269184.0,25.3945,25.4025,25.3059,25.3059,269184.0
2015-11-20 10:50:00,31.43,31.43,31.31,31.31,230388.0,25.3139,25.3139,25.2173,25.2173,230388.0
2015-11-20 11:00:00,31.31,31.36,31.29,31.35,321128.0,25.2173,25.2575,25.2012,25.2495,321128.0
2015-11-20 11:10:00,31.35,31.36,31.34,31.34,274714.0,25.2495,25.2575,25.2414,25.2414,274714.0
2015-11-20 11:20:00,31.34,31.35,31.32,31.33,226510.0,25.2414,25.2495,25.2253,25.2334,226510.0
2015-11-20 11:30:00,31.33,31.33,31.26,31.28,320700.0,25.2334,25.2334,25.177,25.1931,320700.0
2015-11-20 11:40:00,31.27,31.33,31.27,31.3,189680.0,25.1851,25.2334,25.1851,25.2092,189680.0
2015-11-20 11:50:00,31.3,31.33,31.25,31.33,298942.0,25.2092,25.2334,25.1689,25.2334,298942.0
2015-11-20 12:00:00,31.33,31.4,31.33,31.4,251008.0,25.2334,25.2898,25.2334,25.2898,251008.0
2015-11-20 12:10:00,31.4,31.4,31.37,31.38,348484.0,25.2898,25.2898,25.2656,25.2737,348484.0
2015-11-20 12:20:00,31.38,31.4,31.36,31.39,204742.0,25.2737,25.2898,25.2575,25.2817,204742.0
2015-11-20 12:30:00,31.4,31.41,31.38,31.4,172376.0,25.2898,25.2978,25.2737,25.2898,172376.0
2015-11-20 12:40:00,31.4,31.43,31.38,31.38,179378.0,25.2898,25.3139,25.2737,25.2737,179378.0
2015-11-20 12:50:00,31.38,31.41,31.34,31.35,325790.0,25.2737,25.2978,25.2414,25.2495,325790.0
2015-11-20 13:00:00,31.35,31.41,31.35,31.39,237666.0,25.2495,25.2978,25.2495,25.2817,237666.0
2015-11-20 13:10:00,31.39,31.4,31.36,31.39,219372.0,25.2817,25.2898,25.2575,25.2817,219372.0
2015-11-20 13:20:00,31.39,31.39,31.33,31.34,276234.0,25.2817,25.2817,25.2334,25.2414,276234.0
2015-11-20 13:30:00,31.34,31.34,31.3,31.34,278444.0,25.2414,25.2414,25.2092,25.2414,278444.0
2015-11-20 13:40:00,31.34,31.36,31.32,31.36,118184.0,25.2414,25.2575,25.2253,25.2575,118184.0
2015-11-20 13:50:00,31.36,31.39,31.34,31.38,498866.0,25.2575,25.2817,25.2414,25.2737,498866.0
2015-11-20 14:00:00,31.37,31.42,31.36,31.42,121542.0,25.2656,25.3059,25.2575,25.3059,121542.0
2015-11-20 14:10:00,31.42,31.42,31.36,31.4,200772.0,25.3059,25.3059,25.2575,25.2898,200772.0
2015-11-20 14:20:00,31.4,31.42,31.39,31.4,237976.0,25.2898,25.3059,25.2817,25.2898,237976.0
2015-11-20 14:30:00,31.4,31.41,31.39,31.4,260412.0,25.2898,25.2978,25.2817,25.2898,260412.0
2015-11-20 14:40:00,31.4,31.43,31.38,31.43,145388.0,25.2898,25.3139,25.2737,25.3139,145388.0
2015-11-20 14:50:00,31.43,31.43,31.34,31.35,195708.0,25.3139,25.3139,25.2414,25.2495,195708.0
2015-11-20 15:00:00,31.35,31.38,31.34,31.37,364040.0,25.2495,25.2737,25.2414,25.2656,364040.0
2015-11-20 15:10:00,31.37,31.41,31.36,31.4,220278.0,25.2656,25.2978,25.2575,25.2898,220278.0
2015-11-20 15:20:00,31.4,31.43,31.39,31.43,391052.0,25.2898,25.3139,25.2817,25.3139,391052.0
2015-11-20 15:30:00,31.43,31.49,31.41,31.45,623024.0,25.3139,25.3622,25.2978,25.33,623024.0
2015-11-20 15:40:00,31.45,31.46,31.43,31.43,462244.0,25.33,25.3381,25.3139,25.3139,462244.0
2015-11-20 15:50:00,31.43,31.47,31.42,31.45,1523646.0,25.3139,25.3461,25.3059,25.33,1523646.0
2015-11-23 09:30:00,31.31,31.45,31.3,31.4,354848.0,25.2173,25.33,25.2092,25.2898,354848.0
2015-11-23 09:40:00,31.41,31.49,31.41,31.47,247818.0,25.2978,25.3622,25.2978,25.3461,247818.0
2015-11-23 09:50:00,31.47,31.48,31.32,31.32,221816.0,25.3461,25.3542,25.2253,25.2253,221816.0
2015-11-23 10:00:00,31.32,31.37,31.31,31.36,485550.0,25.2253,25.2656,25.2173,25.2575,485550.0
2015-11-23 10:10:00,31.36,31.42,31.31,31.41,420892.0,25.2575,25.3059,25.2173,25.2978,420892.0
2015-11-23 10:20:00,31.41,31.43,31.29,31.33,212636.0,25.2978,25.3139,25.2012,25.2334,212636.0
2015-11-23 10:30:00,31.34,31.35,31.3,31.33,348130.0,25.2414,25.2495,25.2092,25.2334,348130.0
2015-11-23 10:40:00,31.32,31.36,31.3,31.35,349802.0,25.2253,25.2575,25.2092,25.2495,349802.0
2015-11-23 10:50:00,31.35,31.35,31.27,31.27,237210.0,25.2495,25.2495,25.1851,25.1851,237210.0
2015-11-23 11:00:00,31.27,31.29,31.23,31.25,313792.0,25.1851,25.2012,25.1528,25.1689,313792.0
2015-11-23 11:10:00,31.25,31.28,31.23,31.24,325246.0,25.1689,25.1931,25.1528,25.1609,325246.0
2015-11-23 11:20:00,31.24,31.24,31.21,31.23,111004.0,25.1609,25.1609,25.1367,25.1528,111004.0
2015-11-23 11:30:00,31.23,31.25,31.18,31.2,305250.0,25.1528,25.1689,25.1126,25.1287,305250.0
2015-11-23 11:40:00,31.2,31.24,31.2,31.2,219778.0,25.1287,25.1609,25.1287,25.1287,219778.0
2015-11-23 11:50:00,31.2,31.23,31.2,31.22,113430.0,25.1287,25.1528,25.1287,25.1448,113430.0
2015-11-23 12:00:00,31.21,31.25,31.19,31.22,164252.0,25.1367,25.1689,25.1206,25.1448,164252.0
2015-11-23 12:10:00,31.22,31.23,31.18,31.18,97120.0,25.1448,25.1528,25.1126,25.1126,97120.0
2015-11-23 12:20:00,31.18,31.21,31.14,31.17,118852.0,25.1126,25.1367,25.0804,25.1045,118852.0
2015-11-23 12:30:00,31.16,31.17,31.12,31.14,138260.0,25.0965,25.1045,25.0642,25.0804,138260.0
2015-11-23 12:40:00,31.14,31.16,31.11,31.11,146508.0,25.0804,25.0965,25.0562,25.0562,146508.0
2015-11-23 12:50:00,31.11,31.15,31.11,31.14,109404.0,25.0562,25.0884,25.0562,25.0804,109404.0
2015-11-23 13:00:00,31.13,31.18,31.13,31.17,230720.0,25.0723,25.1126,25.0723,25.1045,230720.0
2015-11-23 13:10:00,31.18,31.2,31.13,31.13,534350.0,25.1126,25.1287,25.0723,25.0723,534350.0
2015-11-23 13:20:00,31.13,31.16,31.11,31.13,249694.0,25.0723,25.0965,25.0562,25.0723,249694.0
2015-11-23 13:30:00,31.14,31.2,31.11,31.2,340628.0,25.0804,25.1287,25.0562,25.1287,340628.0
2015-11-23 13:40:00,31.2,31.2,31.15,31.16,204750.0,25.1287,25.1287,25.0884,25.0965,204750.0
2015-11-23 13:50:00,31.16,31.18,31.11,31.11,164094.0,25.0965,25.1126,25.0562,25.0562,164094.0
2015-11-23 14:00:00,31.11,31.12,31.05,31.06,187502.0,25.0562,25.0642,25.0079,25.0159,187502.0
2015-11-23 14:10:00,31.06,31.07,31.02,31.02,200206.0,25.0159,25.024,24.9837,24.9837,200206.0
2015-11-23 14:20:00,31.02,31.02,30.96,30.96,240490.0,24.9837,24.9837,24.9354,24.9354,240490.0
2015-11-23 14:30:00,30.96,30.98,30.93,30.95,228128.0,24.9354,24.9515,24.9112,24.9273,228128.0
2015-11-23 14:40:00,30.95,30.98,30.92,30.96,161204.0,24.9273,24.9515,24.9032,24.9354,161204.0
2015-11-23 14:50:00,30.97,31.04,30.96,31.02,141212.0,24.9434,24.9998,24.9354,24.9837,141212.0
2015-11-23 15:00:00,31.01,31.03,30.99,31.02,164940.0,24.9756,24.9918,24.9595,24.9837,164940.0
2015-11-23 15:10:00,31.02,31.06,31.0,31.05,205442.0,24.9837,25.0159,24.9676,25.0079,205442.0
2015-11-23 15:20:00,31.06,31.08,31.05,31.07,145406.0,25.0159,25.032,25.0079,25.024,145406.0
2015-11-23 15:30:00,31.07,31.1,31.05,31.05,178236.0,25.024,25.0481,25.0079,25.0079,178236.0
2015-11-23 15:40:00,31.05,31.07,31.03,31.03,264038.0,25.0079,25.024,24.9918,24.9918,264038.0
2015-11-23 15:50:00,31.03,31.08,31.02,31.06,834842.0,24.9918,25.032,24.9837,25.0159,834842.0
2015-11-24 09:30:00,30.86,30.97,30.79,30.83,397728.0,24.8548,24.9434,24.7985,24.8307,397728.0
2015-11-24 09:40:00,30.84,30.85,30.7,30.71,400426.0,24.8387,24.8468,24.726,24.734,400426.0
2015-11-24 09:50:00,30.71,30.75,30.59,30.6,490760.0,24.734,24.7662,24.6374,24.6454,490760.0
2015-11-24 10:00:00,30.6,30.65,30.56,30.61,432686.0,24.6454,24.6857,24.6132,24.6535,432686.0
2015-11-24 10:10:00,30.62,30.63,30.57,30.61,556044.0,24.6615,24.6696,24.6213,24.6535,556044.0
2015-11-24 10:20:00,30.61,30.67,30.6,30.65,336388.0,24.6535,24.7018,24.6454,24.6857,336388.0
2015-11-24 10:30:00,30.65,30.66,30.57,30.6,286594.0,24.6857,24.6938,24.6213,24.6454,286594.0
2015-11-24 10:40:00,30.6,30.67,30.59,30.65,417856.0,24.6454,24.7018,24.6374,24.6857,417856.0
2015-11-24 10:50:00,30.65,30.67,30.62,30.63,386922.0,24.6857,24.7018,24.6615,24.6696,386922.0
2015-11-24 11:00:00,30.64,30.71,30.62,30.71,292318.0,24.6776,24.734,24.6615,24.734,292318.0
2015-11-24 11:10:00,30.71,30.72,30.68,30.7,235210.0,24.734,24.7421,24.7099,24.726,235210.0
2015-11-24 11:20:00,30.7,30.81,30.69,30.81,303540.0,24.726,24.8146,24.7179,24.8146,303540.0
2015-11-24 11:30:00,30.81,30.86,30.81,30.81,254376.0,24.8146,24.8548,24.8146,24.8146,254376.0
2015-11-24 11:40:00,30.81,30.85,30.8,30.83,276474.0,24.8146,24.8468,24.8065,24.8307,276474.0
2015-11-24 11:50:00,30.83,30.83,30.75,30.75,437218.0,24.8307,24.8307,24.7662,24.7662,437218.0
2015-11-24 12:00:00,30.75,30.86,30.75,30.78,365230.0,24.7662,24.8548,24.7662,24.7904,365230.0
2015-11-24 12:10:00,30.78,30.8,30.72,30.72,365634.0,24.7904,24.8065,24.7421,24.7421,365634.0
2015-11-24 12:20:00,30.72,30.75,30.7,30.74,230294.0,24.7421,24.7662,24.726,24.7582,230294.0
2015-11-24 12:30:00,30.74,30.76,30.71,30.75,165452.0,24.7582,24.7743,24.734,24.7662,165452.0
2015-11-24 12:40:00,30.75,30.75,30.63,30.66,1402568.0,24.7662,24.7662,24.6696,24.6938,1402568.0
2015-11-24 12:50:00,30.67,30.75,30.66,30.75,414616.0,24.7018,24.7662,24.6938,24.7662,414616.0
2015-11-24 13:00:00,30.75,30.82,30.75,30.82,316472.0,24.7662,24.8226,24.7662,24.8226,316472.0
2015-11-24 13:10:00,30.82,30.82,30.78,30.79,190946.0,24.8226,24.8226,24.7904,24.7985,190946.0
2015-11-24 13:20:00,30.78,30.85,30.78,30.84,337740.0,24.7904,24.8468,24.7904,24.8387,337740.0
2015-11-24 13:30:00,30.84,30.88,30.84,30.87,327994.0,24.8387,24.8709,24.8387,24.8629,327994.0
2015-11-24 13:40:00,30.88,30.9,30.84,30.85,222458.0,24.8709,24.8871,24.8387,24.8468,222458.0
2015-11-24 13:50:00,30.86,30.86,30.82,30.84,201086.0,24.8548,24.8548,24.8226,24.8387,201086.0
2015-11-24 14:00:00,30.83,30.91,30.83,30.88,287950.0,24.8307,24.8951,24.8307,24.8709,287950.0
2015-11-24 14:10:00,30.88,30.88,30.76,30.78,228146.0,24.8709,24.8709,24.7743,24.7904,228146.0
2015-11-24 14:20:00,30.79,30.79,30.73,30.74,236410.0,24.7985,24.7985,24.7501,24.7582,236410.0
2015-11-24 14:30:00,30.74,30.8,30.71,30.79,264224.0,24.7582,24.8065,24.734,24.7985,264224.0
2015-11-24 14:40:00,30.79,30.82,30.79,30.8,166388.0,24.7985,24.8226,24.7985,24.8065,166388.0
2015-11-24 14:50:00,30.79,30.82,30.79,30.82,186168.0,24.7985,24.8226,24.7985,24.8226,186168.0
2015-11-24 15:00:00,30.82,30.82,30.75,30.81,325660.0,24.8226,24.8226,24.7662,24.8146,325660.0
2015-11-24 15:10:00,30.81,30.88,30.81,30.85,339972.0,24.8146,24.8709,24.8146,24.8468,339972.0
2015-11-24 15:20:00,30.85,30.86,30.79,30.79,417442.0,24.8468,24.8548,24.7985,24.7985,417442.0
2015-11-24 15:30:00,30.79,30.8,30.77,30.78,433108.0,24.7985,24.8065,24.7824,24.7904,433108.0
2015-11-24 15:40:00,30.78,30.83,30.77,30.78,467712.0,24.7904,24.8307,24.7824,24.7904,467712.0
2015-11-24 15:50:00,30.78,30.84,30.75,30.84,1274610.0,24.7904,24.8387,24.7662,24.8387,1274610.0
2015-11-25 09:30:00,30.77,30.9,30.66,30.87,362940.0,24.7824,24.8871,24.6938,24.8629,362940.0
2015-11-25 09:40:00,30.86,30.88,30.83,30.85,315384.0,24.8548,24.8709,24.8307,24.8468,315384.0
2015-11-25 09:50:00,30.86,30.86,30.77,30.79,431042.0,24.8548,24.8548,24.7824,24.7985,431042.0
2015-11-25 10:00:00,30.8,30.82,30.72,30.73,234452.0,24.8065,24.8226,24.7421,24.7501,234452.0
2015-11-25 10:10:00,30.73,30.73,30.69,30.71,313712.0,24.7501,24.7501,24.7179,24.734,313712.0
2015-11-25 10:20:00,30.71,30.71,30.63,30.64,363344.0,24.734,24.734,24.6696,24.6776,363344.0
2015-11-25 10:30:00,30.64,30.71,30.63,30.68,455814.0,24.6776,24.734,24.6696,24.7099,455814.0
2015-11-25 10:40:00,30.68,30.7,30.66,30.68,390752.0,24.7099,24.726,24.6938,24.7099,390752.0
2015-11-25 10:50:00,30.68,30.71,30.62,30.63,277352.0,24.7099,24.734,24.6615,24.6696,277352.0
2015-11-25 11:00:00,30.63,30.63,30.58,30.61,344390.0,24.6696,24.6696,24.6293,24.6535,344390.0
2015-11-25 11:10:00,30.61,30.61,30.55,30.58,310006.0,24.6535,24.6535,24.6052,24.6293,310006.0
2015-11-25 11:20:00,30.57,30.65,30.57,30.59,268466.0,24.6213,24.6857,24.6213,24.6374,268466.0
2015-11-25 11:30:00,30.59,30.61,30.58,30.59,219264.0,24.6374,24.6535,24.6293,24.6374,219264.0
2015-11-25 11:40:00,30.59,30.59,30.55,30.56,167054.0,24.6374,24.6374,24.6052,24.6132,167054.0
2015-11-25 11:50:00,30.56,30.6,30.54,30.6,276380.0,24.6132,24.6454,24.5971,24.6454,276380.0
2015-11-25 12:00:00,30.6,30.65,30.59,30.65,278784.0,24.6454,24.6857,24.6374,24.6857,278784.0
2015-11-25 12:10:00,30.65,30.67,30.63,30.66,171326.0,24.6857,24.7018,24.6696,24.6938,171326.0
2015-11-25 12:20:00,30.66,30.73,30.66,30.71,287916.0,24.6938,24.7501,24.6938,24.734,287916.0
2015-11-25 12:30:00,30.71,30.73,30.69,30.72,137574.0,24.734,24.7501,24.7179,24.7421,137574.0
2015-11-25 12:40:00,30.72,30.73,30.68,30.7,123428.0,24.7421,24.7501,24.7099,24.726,123428.0
2015-11-25 12:50:00,30.7,30.73,30.69,30.69,119672.0,24.726,24.7501,24.7179,24.7179,119672.0
2015-11-25 13:00:00,30.69,30.7,30.66,30.67,251050.0,24.7179,24.726,24.6938,24.7018,251050.0
2015-11-25 13:10:00,30.67,30.68,30.63,30.64,247030.0,24.7018,24.7099,24.6696,24.6776,247030.0
2015-11-25 13:20:00,30.65,30.67,30.63,30.66,132730.0,24.6857,24.7018,24.6696,24.6938,132730.0
2015-11-25 13:30:00,30.67,30.69,30.66,30.67,121446.0,24.7018,24.7179,24.6938,24.7018,121446.0
2015-11-25 13:40:00,30.67,30.68,30.64,30.65,122636.0,24.7018,24.7099,24.6776,24.6857,122636.0
2015-11-25 13:50:00,30.65,30.67,30.65,30.65,103754.0,24.6857,24.7018,24.6857,24.6857,103754.0
2015-11-25 14:00:00,30.66,30.68,30.66,30.68,112776.0,24.6938,24.7099,24.6938,24.7099,112776.0
2015-11-25 14:10:00,30.68,30.68,30.65,30.67,254778.0,24.7099,24.7099,24.6857,24.7018,254778.0
2015-11-25 14:20:00,30.67,30.68,30.63,30.63,631558.0,24.7018,24.7099,24.6696,24.6696,631558.0
2015-11-25 14:30:00,30.63,30.68,30.62,30.67,183064.0,24.6696,24.7099,24.6615,24.7018,183064.0
2015-11-25 14:40:00,30.68,30.7,30.67,30.7,176212.0,24.7099,24.726,24.7018,24.726,176212.0
2015-11-25 14:50:00,30.7,30.72,30.68,30.72,255652.0,24.726,24.7421,24.7099,24.7421,255652.0
2015-11-25 15:00:00,30.72,30.75,30.72,30.75,185870.0,24.7421,24.7662,24.7421,24.7662,185870.0
2015-11-25 15:10:00,30.75,30.77,30.74,30.75,271940.0,24.7662,24.7824,24.7582,24.7662,271940.0
2015-11-25 15:20:00,30.75,30.82,30.75,30.82,218676.0,24.7662,24.8226,24.7662,24.8226,218676.0
2015-11-25 15:30:00,30.81,30.82,30.77,30.78,251954.0,24.8146,24.8226,24.7824,24.7904,251954.0
2015-11-25 15:40:00,30.78,30.8,30.74,30.74,369326.0,24.7904,24.8065,24.7582,24.7582,369326.0
2015-11-25 15:50:00,30.74,30.74,30.67,30.7,838254.0,24.7582,24.7582,24.7018,24.726,838254.0
2015-11-27 09:30:00,30.66,30.78,30.55,30.73,442404.0,24.6938,24.7904,24.6052,24.7501,442404.0
2015-11-27 09:40:00,30.73,30.74,30.61,30.65,376528.0,24.7501,24.7582,24.6535,24.6857,376528.0
2015-11-27 09:50:00,30.65,30.65,30.53,30.56,318584.0,24.6857,24.6857,24.5891,24.6132,318584.0
2015-11-27 10:00:00,30.57,30.58,30.52,30.57,291640.0,24.6213,24.6293,24.581,24.6213,291640.0
2015-11-27 10:10:00,30.56,30.56,30.52,30.56,195536.0,24.6132,24.6132,24.581,24.6132,195536.0
2015-11-27 10:20:00,30.56,30.61,30.56,30.6,137118.0,24.6132,24.6535,24.6132,24.6454,137118.0
2015-11-27 10:30:00,30.6,30.66,30.6,30.63,144654.0,24.6454,24.6938,24.6454,24.6696,144654.0
2015-11-27 10:40:00,30.62,30.68,30.61,30.66,117992.0,24.6615,24.7099,24.6535,24.6938,117992.0
2015-11-27 10:50:00,30.66,30.69,30.65,30.65,117354.0,24.6938,24.7179,24.6857,24.6857,117354.0
2015-11-27 11:00:00,30.66,30.73,30.66,30.72,137458.0,24.6938,24.7501,24.6938,24.7421,137458.0
2015-11-27 11:10:00,30.71,30.73,30.7,30.72,112596.0,24.734,24.7501,24.726,24.7421,112596.0
2015-11-27 11:20:00,30.72,30.75,30.71,30.75,121560.0,24.7421,24.7662,24.734,24.7662,121560.0
2015-11-27 11:30:00,30.75,30.83,30.75,30.82,116188.0,24.7662,24.8307,24.7662,24.8226,116188.0
2015-11-27 11:40:00,30.83,30.85,30.82,30.84,156612.0,24.8307,24.8468,24.8226,24.8387,156612.0
2015-11-27 11:50:00,30.84,30.86,30.83,30.85,139608.0,24.8387,24.8548,24.8307,24.8468,139608.0
2015-11-27 12:00:00,30.84,30.85,30.81,30.85,101386.0,24.8387,24.8468,24.8146,24.8468,101386.0
2015-11-27 12:10:00,30.85,30.86,30.83,30.86,125972.0,24.8468,24.8548,24.8307,24.8548,125972.0
2015-11-27 12:20:00,30.86,30.91,30.86,30.89,232204.0,24.8548,24.8951,24.8548,24.879,232204.0
2015-11-27 12:30:00,30.89,30.9,30.84,30.85,138224.0,24.879,24.8871,24.8387,24.8468,138224.0
2015-11-27 12:40:00,30.84,30.91,30.84,30.89,165090.0,24.8387,24.8951,24.8387,24.879,165090.0
2015-11-27 12:50:00,30.9,30.9,30.78,30.8,554884.0,24.8871,24.8871,24.7904,24.8065,554884.0
2015-11-30 09:30:00,30.77,30.83,30.68,30.68,490336.0,24.7824,24.8307,24.7099,24.7099,490336.0
2015-11-30 09:40:00,30.68,30.71,30.59,30.6,290938.0,24.7099,24.734,24.6374,24.6454,290938.0
2015-11-30 09:50:00,30.6,30.6,30.5,30.52,237494.0,24.6454,24.6454,24.5649,24.581,237494.0
2015-11-30 10:00:00,30.51,30.56,30.46,30.54,614362.0,24.5729,24.6132,24.5327,24.5971,614362.0
2015-11-30 10:10:00,30.54,30.61,30.5,30.5,447166.0,24.5971,24.6535,24.5649,24.5649,447166.0
2015-11-30 10:20:00,30.5,30.58,30.5,30.58,329678.0,24.5649,24.6293,24.5649,24.6293,329678.0
2015-11-30 10:30:00,30.58,30.61,30.53,30.55,551098.0,24.6293,24.6535,24.5891,24.6052,551098.0
2015-11-30 10:40:00,30.55,30.67,30.55,30.65,521878.0,24.6052,24.7018,24.6052,24.6857,521878.0
2015-11-30 10:50:00,30.65,30.65,30.52,30.53,163536.0,24.6857,24.6857,24.581,24.5891,163536.0
2015-11-30 11:00:00,30.52,30.61,30.5,30.6,253364.0,24.581,24.6535,24.5649,24.6454,253364.0
2015-11-30 11:10:00,30.6,30.62,30.59,30.6,209928.0,24.6454,24.6615,24.6374,24.6454,209928.0
2015-11-30 11:20:00,30.6,30.6,30.52,30.52,268024.0,24.6454,24.6454,24.581,24.581,268024.0
2015-11-30 11:30:00,30.52,30.53,30.49,30.5,220040.0,24.581,24.5891,24.5568,24.5649,220040.0
2015-11-30 11:40:00,30.5,30.51,30.48,30.48,260088.0,24.5649,24.5729,24.5488,24.5488,260088.0
2015-11-30 11:50:00,30.48,30.51,30.47,30.51,258018.0,24.5488,24.5729,24.5407,24.5729,258018.0
2015-11-30 12:00:00,30.5,30.54,30.5,30.53,350196.0,24.5649,24.5971,24.5649,24.5891,350196.0
2015-11-30 12:10:00,30.53,30.57,30.5,30.56,229054.0,24.5891,24.6213,24.5649,24.6132,229054.0
2015-11-30 12:20:00,30.56,30.58,30.55,30.57,212724.0,24.6132,24.6293,24.6052,24.6213,212724.0
2015-11-30 12:30:00,30.57,30.6,30.56,30.58,212124.0,24.6213,24.6454,24.6132,24.6293,212124.0
2015-11-30 12:40:00,30.58,30.64,30.57,30.63,157312.0,24.6293,24.6776,24.6213,24.6696,157312.0
2015-11-30 12:50:00,30.62,30.66,30.6,30.6,288228.0,24.6615,24.6938,24.6454,24.6454,288228.0
2015-11-30 13:00:00,30.6,30.62,30.55,30.55,92948.0,24.6454,24.6615,24.6052,24.6052,92948.0
2015-11-30 13:10:00,30.55,30.59,30.55,30.58,109288.0,24.6052,24.6374,24.6052,24.6293,109288.0
2015-11-30 13:20:00,30.58,30.64,30.57,30.63,107816.0,24.6293,24.6776,24.6213,24.6696,107816.0
2015-11-30 13:30:00,30.63,30.63,30.6,30.61,161526.0,24.6696,24.6696,24.6454,24.6535,161526.0
2015-11-30 13:40:00,30.61,30.64,30.6,30.63,323040.0,24.6535,24.6776,24.6454,24.6696,323040.0
2015-11-30 13:50:00,30.63,30.66,30.62,30.64,221522.0,24.6696,24.6938,24.6615,24.6776,221522.0
2015-11-30 14:00:00,30.64,30.66,30.63,30.64,204748.0,24.6776,24.6938,24.6696,24.6776,204748.0
2015-11-30 14:10:00,30.64,30.64,30.6,30.61,152038.0,24.6776,24.6776,24.6454,24.6535,152038.0
2015-11-30 14:20:00,30.61,30.61,30.58,30.59,113722.0,24.6535,24.6535,24.6293,24.6374,113722.0
2015-11-30 14:30:00,30.59,30.63,30.58,30.6,132940.0,24.6374,24.6696,24.6293,24.6454,132940.0
2015-11-30 14:40:00,30.6,30.61,30.58,30.6,109832.0,24.6454,24.6535,24.6293,24.6454,109832.0
2015-11-30 14:50:00,30.6,30.61,30.54,30.55,149870.0,24.6454,24.6535,24.5971,24.6052,149870.0
2015-11-30 15:00:00,30.55,30.55,30.5,30.54,193566.0,24.6052,24.6052,24.5649,24.5971,193566.0
2015-11-30 15:10:00,30.54,30.54,30.48,30.49,216616.0,24.5971,24.5971,24.5488,24.5568,216616.0
2015-11-30 15:20:00,30.48,30.5,30.45,30.47,272804.0,24.5488,24.5649,24.5246,24.5407,272804.0
2015-11-30 15:30:00,30.47,30.51,30.46,30.49,329420.0,24.5407,24.5729,24.5327,24.5568,329420.0
2015-11-30 15:40:00,30.5,30.51,30.47,30.5,866722.0,24.5649,24.5729,24.5407,24.5649,866722.0
2015-11-30 15:50:00,30.5,30.51,30.34,30.47,2743078.0,24.5649,24.5729,24.436,24.5407,2743078.0
2015-12-01 09:30:00,30.73,30.74,30.62,30.68,661040.0,24.7501,24.7582,24.6615,24.7099,661040.0
2015-12-01 09:40:00,30.68,30.78,30.68,30.78,387100.0,24.7099,24.7904,24.7099,24.7904,387100.0
2015-12-01 09:50:00,30.78,30.84,30.77,30.78,410192.0,24.7904,24.8387,24.7824,24.7904,410192.0
2015-12-01 10:00:00,30.78,30.86,30.76,30.84,371020.0,24.7904,24.8548,24.7743,24.8387,371020.0
2015-12-01 10:10:00,30.84,30.85,30.72,30.75,430176.0,24.8387,24.8468,24.7421,24.7662,430176.0
2015-12-01 10:20:00,30.75,30.77,30.71,30.71,446402.0,24.7662,24.7824,24.734,24.734,446402.0
2015-12-01 10:30:00,30.71,30.76,30.7,30.76,324526.0,24.734,24.7743,24.726,24.7743,324526.0
2015-12-01 10:40:00,30.77,30.83,30.73,30.81,357618.0,24.7824,24.8307,24.7501,24.8146,357618.0
2015-12-01 10:50:00,30.82,30.83,30.8,30.81,198740.0,24.8226,24.8307,24.8065,24.8146,198740.0
2015-12-01 11:00:00,30.81,30.82,30.74,30.75,412626.0,24.8146,24.8226,24.7582,24.7662,412626.0
2015-12-01 11:10:00,30.75,30.76,30.73,30.75,237404.0,24.7662,24.7743,24.7501,24.7662,237404.0
2015-12-01 11:20:00,30.75,30.78,30.74,30.75,274122.0,24.7662,24.7904,24.7582,24.7662,274122.0
2015-12-01 11:30:00,30.75,30.77,30.7,30.71,202512.0,24.7662,24.7824,24.726,24.734,202512.0
2015-12-01 11:40:00,30.71,30.75,30.7,30.74,536126.0,24.734,24.7662,24.726,24.7582,536126.0
2015-12-01 11:50:00,30.75,30.75,30.7,30.75,181116.0,24.7662,24.7662,24.726,24.7662,181116.0
2015-12-01 12:00:00,30.75,30.75,30.73,30.75,172932.0,24.7662,24.7662,24.7501,24.7662,172932.0
2015-12-01 12:10:00,30.75,30.75,30.73,30.74,115730.0,24.7662,24.7662,24.7501,24.7582,115730.0
2015-12-01 12:20:00,30.75,30.76,30.73,30.73,573054.0,24.7662,24.7743,24.7501,24.7501,573054.0
2015-12-01 12:30:00,30.73,30.75,30.71,30.72,140834.0,24.7501,24.7662,24.734,24.7421,140834.0
2015-12-01 12:40:00,30.72,30.74,30.72,30.74,117850.0,24.7421,24.7582,24.7421,24.7582,117850.0
2015-12-01 12:50:00,30.74,30.75,30.72,30.73,125242.0,24.7582,24.7662,24.7421,24.7501,125242.0
2015-12-01 13:00:00,30.73,30.73,30.69,30.69,164014.0,24.7501,24.7501,24.7179,24.7179,164014.0
2015-12-01 13:10:00,30.69,30.73,30.68,30.72,230722.0,24.7179,24.7501,24.7099,24.7421,230722.0
2015-12-01 13:20:00,30.72,30.76,30.72,30.74,169144.0,24.7421,24.7743,24.7421,24.7582,169144.0
2015-12-01 13:30:00,30.73,30.73,30.68,30.72,187132.0,24.7501,24.7501,24.7099,24.7421,187132.0
2015-12-01 13:40:00,30.72,30.75,30.72,30.75,102132.0,24.7421,24.7662,24.7421,24.7662,102132.0
2015-12-01 13:50:00,30.75,30.78,30.75,30.75,197324.0,24.7662,24.7904,24.7662,24.7662,197324.0
2015-12-01 14:00:00,30.75,30.79,30.74,30.78,127010.0,24.7662,24.7985,24.7582,24.7904,127010.0
2015-12-01 14:10:00,30.78,30.83,30.78,30.82,125608.0,24.7904,24.8307,24.7904,24.8226,125608.0
2015-12-01 14:20:00,30.82,30.85,30.82,30.83,171304.0,24.8226,24.8468,24.8226,24.8307,171304.0
2015-12-01 14:30:00,30.83,30.83,30.77,30.78,255898.0,24.8307,24.8307,24.7824,24.7904,255898.0
2015-12-01 14:40:00,30.77,30.84,30.77,30.83,132206.0,24.7824,24.8387,24.7824,24.8307,132206.0
2015-12-01 14:50:00,30.83,30.84,30.81,30.82,225710.0,24.8307,24.8387,24.8146,24.8226,225710.0
2015-12-01 15:00:00,30.82,30.85,30.8,30.85,203134.0,24.8226,24.8468,24.8065,24.8468,203134.0
2015-12-01 15:10:00,30.85,30.86,30.82,30.83,274104.0,24.8468,24.8548,24.8226,24.8307,274104.0
2015-12-01 15:20:00,30.83,30.86,30.8,30.86,246316.0,24.8307,24.8548,24.8065,24.8548,246316.0
2015-12-01 15:30:00,30.86,30.88,30.83,30.86,302928.0,24.8548,24.8709,24.8307,24.8548,302928.0
2015-12-01 15:40:00,30.86,30.88,30.84,30.86,421044.0,24.8548,24.8709,24.8387,24.8548,421044.0
2015-12-01 15:50:00,30.85,30.89,30.83,30.88,1403064.0,24.8468,24.879,24.8307,24.8709,1403064.0
2015-12-02 09:30:00,30.77,30.87,30.73,30.74,286044.0,24.7824,24.8629,24.7501,24.7582,286044.0
2015-12-02 09:40:00,30.74,30.82,30.73,30.79,655182.0,24.7582,24.8226,24.7501,24.7985,655182.0
2015-12-02 09:50:00,30.79,30.84,30.74,30.79,506698.0,24.7985,24.8387,24.7582,24.7985,506698.0
2015-12-02 10:00:00,30.78,30.83,30.77,30.78,375892.0,24.7904,24.8307,24.7824,24.7904,375892.0
2015-12-02 10:10:00,30.77,30.82,30.73,30.8,174094.0,24.7824,24.8226,24.7501,24.8065,174094.0
2015-12-02 10:20:00,30.79,30.8,30.72,30.73,159432.0,24.7985,24.8065,24.7421,24.7501,159432.0
2015-12-02 10:30:00,30.73,30.73,30.7,30.73,181224.0,24.7501,24.7501,24.726,24.7501,181224.0
2015-12-02 10:40:00,30.73,30.75,30.7,30.7,447740.0,24.7501,24.7662,24.726,24.726,447740.0
2015-12-02 10:50:00,30.7,30.71,30.63,30.66,374664.0,24.726,24.734,24.6696,24.6938,374664.0
2015-12-02 11:00:00,30.66,30.66,30.61,30.64,316138.0,24.6938,24.6938,24.6535,24.6776,316138.0
2015-12-02 11:10:00,30.64,30.66,30.59,30.61,232222.0,24.6776,24.6938,24.6374,24.6535,232222.0
2015-12-02 11:20:00,30.61,30.61,30.57,30.57,182548.0,24.6535,24.6535,24.6213,24.6213,182548.0
2015-12-02 11:30:00,30.57,30.58,30.52,30.54,221644.0,24.6213,24.6293,24.581,24.5971,221644.0
2015-12-02 11:40:00,30.54,30.55,30.5,30.51,388542.0,24.5971,24.6052,24.5649,24.5729,388542.0
2015-12-02 11:50:00,30.51,30.51,30.43,30.45,321302.0,24.5729,24.5729,24.5085,24.5246,321302.0
2015-12-02 12:00:00,30.45,30.46,30.43,30.43,321510.0,24.5246,24.5327,24.5085,24.5085,321510.0
2015-12-02 12:10:00,30.43,30.46,30.4,30.46,255314.0,24.5085,24.5327,24.4844,24.5327,255314.0
2015-12-02 12:20:00,30.46,30.5,30.44,30.49,222170.0,24.5327,24.5649,24.5166,24.5568,222170.0
2015-12-02 12:30:00,30.49,30.49,30.43,30.45,335566.0,24.5568,24.5568,24.5085,24.5246,335566.0
2015-12-02 12:40:00,30.45,30.46,30.43,30.45,232702.0,24.5246,24.5327,24.5085,24.5246,232702.0
2015-12-02 12:50:00,30.45,30.46,30.39,30.4,167794.0,24.5246,24.5327,24.4763,24.4844,167794.0
2015-12-02 13:00:00,30.4,30.42,30.38,30.42,395380.0,24.4844,24.5005,24.4682,24.5005,395380.0
2015-12-02 13:10:00,30.42,30.44,30.41,30.42,293700.0,24.5005,24.5166,24.4924,24.5005,293700.0
2015-12-02 13:20:00,30.42,30.45,30.41,30.44,163828.0,24.5005,24.5246,24.4924,24.5166,163828.0
2015-12-02 13:30:00,30.44,30.45,30.4,30.4,178242.0,24.5166,24.5246,24.4844,24.4844,178242.0
2015-12-02 13:40:00,30.4,30.43,30.38,30.43,144832.0,24.4844,24.5085,24.4682,24.5085,144832.0
2015-12-02 13:50:00,30.42,30.43,30.4,30.43,217484.0,24.5005,24.5085,24.4844,24.5085,217484.0
2015-12-02 14:00:00,30.43,30.43,30.33,30.36,263960.0,24.5085,24.5085,24.428,24.4521,263960.0
2015-12-02 14:10:00,30.36,30.36,30.25,30.26,457798.0,24.4521,24.4521,24.3635,24.3716,457798.0
2015-12-02 14:20:00,30.25,30.31,30.24,30.26,307444.0,24.3635,24.4119,24.3555,24.3716,307444.0
2015-12-02 14:30:00,30.27,30.33,30.25,30.29,442638.0,24.3796,24.428,24.3635,24.3958,442638.0
2015-12-02 14:40:00,30.29,30.31,30.22,30.25,517144.0,24.3958,24.4119,24.3394,24.3635,517144.0
2015-12-02 14:50:00,30.24,30.3,30.23,30.24,378696.0,24.3555,24.4038,24.3474,24.3555,378696.0
2015-12-02 15:00:00,30.24,30.31,30.23,30.29,481676.0,24.3555,24.4119,24.3474,24.3958,481676.0
2015-12-02 15:10:00,30.29,30.3,30.24,30.27,442544.0,24.3958,24.4038,24.3555,24.3796,442544.0
2015-12-02 15:20:00,30.27,30.31,30.25,30.29,395272.0,24.3796,24.4119,24.3635,24.3958,395272.0
2015-12-02 15:30:00,30.29,30.3,30.23,30.24,550738.0,24.3958,24.4038,24.3474,24.3555,550738.0
2015-12-02 15:40:00,30.24,30.27,30.18,30.19,708132.0,24.3555,24.3796,24.3072,24.3152,708132.0
2015-12-02 15:50:00,30.18,30.26,30.17,30.25,1565210.0,24.3072,24.3716,24.2991,24.3635,1565210.0
2015-12-03 09:30:00,30.2,30.41,30.08,30.09,608208.0,24.3233,24.4924,24.2266,24.2347,608208.0
2015-12-03 09:40:00,30.1,30.13,29.99,30.0,449304.0,24.2427,24.2669,24.1541,24.1622,449304.0
2015-12-03 09:50:00,29.99,30.11,29.99,30.04,546874.0,24.1541,24.2508,24.1541,24.1944,546874.0
2015-12-03 10:00:00,30.04,30.05,29.94,29.99,825502.0,24.1944,24.2025,24.1139,24.1541,825502.0
2015-12-03 10:10:00,30.0,30.1,30.0,30.06,919102.0,24.1622,24.2427,24.1622,24.2105,919102.0
2015-12-03 10:20:00,30.06,30.09,30.01,30.07,478862.0,24.2105,24.2347,24.1702,24.2186,478862.0
2015-12-03 10:30:00,30.07,30.07,30.0,30.0,470764.0,24.2186,24.2186,24.1622,24.1622,470764.0
2015-12-03 10:40:00,30.0,30.1,30.0,30.09,462858.0,24.1622,24.2427,24.1622,24.2347,462858.0
2015-12-03 10:50:00,30.08,30.1,30.05,30.07,469414.0,24.2266,24.2427,24.2025,24.2186,469414.0
2015-12-03 11:00:00,30.06,30.16,30.06,30.16,412790.0,24.2105,24.2911,24.2105,24.2911,412790.0
2015-12-03 11:10:00,30.16,30.25,30.16,30.2,362778.0,24.2911,24.3635,24.2911,24.3233,362778.0
2015-12-03 11:20:00,30.2,30.2,30.13,30.15,294642.0,24.3233,24.3233,24.2669,24.283,294642.0
2015-12-03 11:30:00,30.15,30.16,30.04,30.06,253714.0,24.283,24.2911,24.1944,24.2105,253714.0
2015-12-03 11:40:00,30.06,30.07,30.0,30.01,260662.0,24.2105,24.2186,24.1622,24.1702,260662.0
2015-12-03 11:50:00,30.0,30.03,30.0,30.0,431346.0,24.1622,24.1864,24.1622,24.1622,431346.0
2015-12-03 12:00:00,30.0,30.03,29.95,29.95,581158.0,24.1622,24.1864,24.1219,24.1219,581158.0
2015-12-03 12:10:00,29.95,29.97,29.91,29.94,711858.0,24.1219,24.138,24.0897,24.1139,711858.0
2015-12-03 12:20:00,29.93,29.93,29.85,29.86,449758.0,24.1058,24.1058,24.0414,24.0494,449758.0
2015-12-03 12:30:00,29.86,29.91,29.85,29.9,489814.0,24.0494,24.0897,24.0414,24.0816,489814.0
2015-12-03 12:40:00,29.9,29.95,29.9,29.92,322098.0,24.0816,24.1219,24.0816,24.0978,322098.0
2015-12-03 12:50:00,29.92,29.95,29.84,29.85,495212.0,24.0978,24.1219,24.0333,24.0414,495212.0
2015-12-03 13:00:00,29.85,29.85,29.79,29.82,330250.0,24.0414,24.0414,23.9931,24.0172,330250.0
2015-12-03 13:10:00,29.82,29.93,29.81,29.93,349910.0,24.0172,24.1058,24.0092,24.1058,349910.0
2015-12-03 13:20:00,29.93,29.99,29.93,29.97,260580.0,24.1058,24.1541,24.1058,24.138,260580.0
2015-12-03 13:30:00,29.97,29.97,29.88,29.89,366884.0,24.138,24.138,24.0655,24.0736,366884.0
2015-12-03 13:40:00,29.88,29.93,29.81,29.81,320052.0,24.0655,24.1058,24.0092,24.0092,320052.0
2015-12-03 13:50:00,29.81,29.82,29.78,29.79,239646.0,24.0092,24.0172,23.985,23.9931,239646.0
2015-12-03 14:00:00,29.79,29.85,29.78,29.84,474230.0,23.9931,24.0414,23.985,24.0333,474230.0
2015-12-03 14:10:00,29.84,29.9,29.83,29.89,317664.0,24.0333,24.0816,24.0253,24.0736,317664.0
2015-12-03 14:20:00,29.89,29.9,29.8,29.81,610494.0,24.0736,24.0816,24.0011,24.0092,610494.0
2015-12-03 14:30:00,29.81,29.81,29.73,29.74,533208.0,24.0092,24.0092,23.9447,23.9528,533208.0
2015-12-03 14:40:00,29.74,29.74,29.66,29.71,583938.0,23.9528,23.9528,23.8884,23.9286,583938.0
2015-12-03 14:50:00,29.71,29.84,29.71,29.83,418400.0,23.9286,24.0333,23.9286,24.0253,418400.0
2015-12-03 15:00:00,29.83,29.85,29.77,29.79,325306.0,24.0253,24.0414,23.9769,23.9931,325306.0
2015-12-03 15:10:00,29.79,29.8,29.73,29.73,345464.0,23.9931,24.0011,23.9447,23.9447,345464.0
2015-12-03 15:20:00,29.74,29.78,29.71,29.74,412156.0,23.9528,23.985,23.9286,23.9528,412156.0
2015-12-03 15:30:00,29.74,29.84,29.68,29.83,458000.0,23.9528,24.0333,23.9045,24.0253,458000.0
2015-12-03 15:40:00,29.83,29.83,29.77,29.82,563380.0,24.0253,24.0253,23.9769,24.0172,563380.0
2015-12-03 15:50:00,29.82,29.83,29.75,29.82,1873520.0,24.0172,24.0253,23.9608,24.0172,1873520.0
2015-12-04 09:30:00,29.82,29.99,29.75,29.76,748898.0,24.0172,24.1541,23.9608,23.9689,748898.0
2015-12-04 09:40:00,29.76,29.99,29.75,29.97,651524.0,23.9689,24.1541,23.9608,24.138,651524.0
2015-12-04 09:50:00,29.96,30.08,29.95,30.0,741874.0,24.13,24.2266,24.1219,24.1622,741874.0
2015-12-04 10:00:00,30.0,30.05,29.97,30.0,451168.0,24.1622,24.2025,24.138,24.1622,451168.0
2015-12-04 10:10:00,30.0,30.04,29.98,30.03,465876.0,24.1622,24.1944,24.1461,24.1864,465876.0
2015-12-04 10:20:00,30.03,30.09,29.99,30.08,453390.0,24.1864,24.2347,24.1541,24.2266,453390.0
2015-12-04 10:30:00,30.08,30.15,30.04,30.15,497472.0,24.2266,24.283,24.1944,24.283,497472.0
2015-12-04 10:40:00,30.15,30.15,30.09,30.11,268842.0,24.283,24.283,24.2347,24.2508,268842.0
2015-12-04 10:50:00,30.12,30.15,30.1,30.14,376098.0,24.2588,24.283,24.2427,24.2749,376098.0
2015-12-04 11:00:00,30.14,30.18,30.12,30.17,392166.0,24.2749,24.3072,24.2588,24.2991,392166.0
2015-12-04 11:10:00,30.16,30.2,30.11,30.13,436884.0,24.2911,24.3233,24.2508,24.2669,436884.0
2015-12-04 11:20:00,30.13,30.18,30.11,30.11,350238.0,24.2669,24.3072,24.2508,24.2508,350238.0
2015-12-04 11:30:00,30.11,30.18,30.1,30.17,236898.0,24.2508,24.3072,24.2427,24.2991,236898.0
2015-12-04 11:40:00,30.17,30.17,30.1,30.1,287586.0,24.2991,24.2991,24.2427,24.2427,287586.0
2015-12-04 11:50:00,30.1,30.14,30.09,30.1,260146.0,24.2427,24.2749,24.2347,24.2427,260146.0
2015-12-04 12:00:00,30.1,30.11,30.05,30.07,304976.0,24.2427,24.2508,24.2025,24.2186,304976.0
2015-12-04 12:10:00,30.07,30.1,30.04,30.05,169964.0,24.2186,24.2427,24.1944,24.2025,169964.0
2015-12-04 12:20:00,30.05,30.11,30.05,30.08,238772.0,24.2025,24.2508,24.2025,24.2266,238772.0
2015-12-04 12:30:00,30.08,30.24,30.08,30.24,385202.0,24.2266,24.3555,24.2266,24.3555,385202.0
2015-12-04 12:40:00,30.24,30.3,30.22,30.29,272696.0,24.3555,24.4038,24.3394,24.3958,272696.0
2015-12-04 12:50:00,30.29,30.35,30.29,30.32,264798.0,24.3958,24.4441,24.3958,24.4199,264798.0
2015-12-04 13:00:00,30.33,30.4,30.31,30.39,354804.0,24.428,24.4844,24.4119,24.4763,354804.0
2015-12-04 13:10:00,30.39,30.45,30.37,30.4,475340.0,24.4763,24.5246,24.4602,24.4844,475340.0
2015-12-04 13:20:00,30.39,30.42,30.38,30.41,300644.0,24.4763,24.5005,24.4682,24.4924,300644.0
2015-12-04 13:30:00,30.41,30.42,30.34,30.37,390252.0,24.4924,24.5005,24.436,24.4602,390252.0
2015-12-04 13:40:00,30.36,30.42,30.36,30.4,262640.0,24.4521,24.5005,24.4521,24.4844,262640.0
2015-12-04 13:50:00,30.4,30.47,30.4,30.44,303272.0,24.4844,24.5407,24.4844,24.5166,303272.0
2015-12-04 14:00:00,30.44,30.45,30.41,30.43,352248.0,24.5166,24.5246,24.4924,24.5085,352248.0
2015-12-04 14:10:00,30.42,30.43,30.36,30.36,256210.0,24.5005,24.5085,24.4521,24.4521,256210.0
2015-12-04 14:20:00,30.36,30.37,30.32,30.35,453690.0,24.4521,24.4602,24.4199,24.4441,453690.0
2015-12-04 14:30:00,30.35,30.35,30.31,30.35,488968.0,24.4441,24.4441,24.4119,24.4441,488968.0
2015-12-04 14:40:00,30.35,30.48,30.35,30.46,339498.0,24.4441,24.5488,24.4441,24.5327,339498.0
2015-12-04 14:50:00,30.46,30.5,30.46,30.5,428312.0,24.5327,24.5649,24.5327,24.5649,428312.0
2015-12-04 15:00:00,30.5,30.54,30.47,30.54,622696.0,24.5649,24.5971,24.5407,24.5971,622696.0
2015-12-04 15:10:00,30.54,30.54,30.48,30.48,494462.0,24.5971,24.5971,24.5488,24.5488,494462.0
2015-12-04 15:20:00,30.48,30.5,30.45,30.49,520764.0,24.5488,24.5649,24.5246,24.5568,520764.0
2015-12-04 15:30:00,30.48,30.49,30.4,30.41,703330.0,24.5488,24.5568,24.4844,24.4924,703330.0
2015-12-04 15:40:00,30.42,30.45,30.37,30.38,1446600.0,24.5005,24.5246,24.4602,24.4682,1446600.0
2015-12-04 15:50:00,30.37,30.45,30.36,30.36,1954630.0,24.4602,24.5246,24.4521,24.4521,1954630.0
2015-12-07 09:30:00,30.29,30.48,30.26,30.29,662578.0,24.3958,24.5488,24.3716,24.3958,662578.0
2015-12-07 09:40:00,30.29,30.29,30.19,30.23,237600.0,24.3958,24.3958,24.3152,24.3474,237600.0
2015-12-07 09:50:00,30.22,30.25,30.16,30.21,174882.0,24.3394,24.3635,24.2911,24.3313,174882.0
2015-12-07 10:00:00,30.21,30.27,30.19,30.23,193380.0,24.3313,24.3796,24.3152,24.3474,193380.0
2015-12-07 10:10:00,30.23,30.23,30.16,30.18,147856.0,24.3474,24.3474,24.2911,24.3072,147856.0
2015-12-07 10:20:00,30.17,30.17,30.11,30.13,411226.0,24.2991,24.2991,24.2508,24.2669,411226.0
2015-12-07 10:30:00,30.13,30.13,30.05,30.08,241170.0,24.2669,24.2669,24.2025,24.2266,241170.0
2015-12-07 10:40:00,30.08,30.08,29.98,30.0,571270.0,24.2266,24.2266,24.1461,24.1622,571270.0
2015-12-07 10:50:00,30.0,30.03,29.96,30.01,364230.0,24.1622,24.1864,24.13,24.1702,364230.0
2015-12-07 11:00:00,30.02,30.08,29.99,30.08,733090.0,24.1783,24.2266,24.1541,24.2266,733090.0
2015-12-07 11:10:00,30.08,30.08,30.0,30.04,274794.0,24.2266,24.2266,24.1622,24.1944,274794.0
2015-12-07 11:20:00,30.04,30.06,29.98,30.0,324602.0,24.1944,24.2105,24.1461,24.1622,324602.0
2015-12-07 11:30:00,30.0,30.1,29.99,30.1,292884.0,24.1622,24.2427,24.1541,24.2427,292884.0
2015-12-07 11:40:00,30.1,30.14,30.09,30.14,289758.0,24.2427,24.2749,24.2347,24.2749,289758.0
2015-12-07 11:50:00,30.14,30.16,30.12,30.13,288506.0,24.2749,24.2911,24.2588,24.2669,288506.0
2015-12-07 12:00:00,30.13,30.16,30.1,30.1,283796.0,24.2669,24.2911,24.2427,24.2427,283796.0
2015-12-07 12:10:00,30.1,30.14,30.1,30.13,138474.0,24.2427,24.2749,24.2427,24.2669,138474.0
2015-12-07 12:20:00,30.14,30.14,30.05,30.07,422838.0,24.2749,24.2749,24.2025,24.2186,422838.0
2015-12-07 12:30:00,30.07,30.07,30.02,30.03,184402.0,24.2186,24.2186,24.1783,24.1864,184402.0
2015-12-07 12:40:00,30.03,30.03,29.98,29.98,246986.0,24.1864,24.1864,24.1461,24.1461,246986.0
2015-12-07 12:50:00,29.98,30.0,29.95,30.0,165154.0,24.1461,24.1622,24.1219,24.1622,165154.0
2015-12-07 13:00:00,30.0,30.07,29.96,30.06,180390.0,24.1622,24.2186,24.13,24.2105,180390.0
2015-12-07 13:10:00,30.06,30.06,29.97,30.0,182728.0,24.2105,24.2105,24.138,24.1622,182728.0
2015-12-07 13:20:00,30.0,30.06,29.98,30.04,247812.0,24.1622,24.2105,24.1461,24.1944,247812.0
2015-12-07 13:30:00,30.04,30.09,30.02,30.07,345496.0,24.1944,24.2347,24.1783,24.2186,345496.0
2015-12-07 13:40:00,30.06,30.06,29.96,29.96,134900.0,24.2105,24.2105,24.13,24.13,134900.0
2015-12-07 13:50:00,29.96,30.04,29.93,30.04,110882.0,24.13,24.1944,24.1058,24.1944,110882.0
2015-12-07 14:00:00,30.04,30.11,30.0,30.1,253994.0,24.1944,24.2508,24.1622,24.2427,253994.0
2015-12-07 14:10:00,30.1,30.1,30.04,30.06,145320.0,24.2427,24.2427,24.1944,24.2105,145320.0
2015-12-07 14:20:00,30.06,30.08,30.02,30.04,171764.0,24.2105,24.2266,24.1783,24.1944,171764.0
2015-12-07 14:30:00,30.04,30.08,30.0,30.03,144826.0,24.1944,24.2266,24.1622,24.1864,144826.0
2015-12-07 14:40:00,30.02,30.03,29.98,30.0,177804.0,24.1783,24.1864,24.1461,24.1622,177804.0
2015-12-07 14:50:00,30.0,30.03,29.96,29.97,275736.0,24.1622,24.1864,24.13,24.138,275736.0
2015-12-07 15:00:00,29.97,30.0,29.93,29.99,234744.0,24.138,24.1622,24.1058,24.1541,234744.0
2015-12-07 15:10:00,29.98,30.0,29.94,30.0,205266.0,24.1461,24.1622,24.1139,24.1622,205266.0
2015-12-07 15:20:00,30.0,30.09,30.0,30.08,286494.0,24.1622,24.2347,24.1622,24.2266,286494.0
2015-12-07 15:30:00,30.08,30.11,30.03,30.05,371912.0,24.2266,24.2508,24.1864,24.2025,371912.0
2015-12-07 15:40:00,30.05,30.18,30.05,30.17,360064.0,24.2025,24.3072,24.2025,24.2991,360064.0
2015-12-07 15:50:00,30.17,30.21,30.15,30.18,1091690.0,24.2991,24.3313,24.283,24.3072,1091690.0
2015-12-08 09:30:00,30.1,30.14,29.89,29.92,657640.0,24.2427,24.2749,24.0736,24.0978,657640.0
2015-12-08 09:40:00,29.92,29.92,29.79,29.81,1897982.0,24.0978,24.0978,23.9931,24.0092,1897982.0
2015-12-08 09:50:00,29.8,29.8,29.53,29.55,1020306.0,24.0011,24.0011,23.7836,23.7998,1020306.0
2015-12-08 10:00:00,29.54,29.73,29.53,29.71,574508.0,23.7917,23.9447,23.7836,23.9286,574508.0
2015-12-08 10:10:00,29.71,29.74,29.59,29.59,773702.0,23.9286,23.9528,23.832,23.832,773702.0
2015-12-08 10:20:00,29.59,29.59,29.41,29.43,1220584.0,23.832,23.832,23.687,23.7031,1220584.0
2015-12-08 10:30:00,29.42,29.68,29.39,29.66,2315666.0,23.6951,23.9045,23.6709,23.8884,2315666.0
2015-12-08 10:40:00,29.66,29.89,29.66,29.84,1011112.0,23.8884,24.0736,23.8884,24.0333,1011112.0
2015-12-08 10:50:00,29.84,29.84,29.71,29.83,521352.0,24.0333,24.0333,23.9286,24.0253,521352.0
2015-12-08 11:00:00,29.83,30.01,29.81,29.99,426634.0,24.0253,24.1702,24.0092,24.1541,426634.0
2015-12-08 11:10:00,30.0,30.04,29.93,30.02,396672.0,24.1622,24.1944,24.1058,24.1783,396672.0
2015-12-08 11:20:00,30.03,30.11,29.99,30.0,464836.0,24.1864,24.2508,24.1541,24.1622,464836.0
2015-12-08 11:30:00,30.0,30.05,29.95,29.97,347776.0,24.1622,24.2025,24.1219,24.138,347776.0
2015-12-08 11:40:00,29.97,30.02,29.97,29.98,413310.0,24.138,24.1783,24.138,24.1461,413310.0
2015-12-08 11:50:00,29.98,30.02,29.9,30.02,230722.0,24.1461,24.1783,24.0816,24.1783,230722.0
2015-12-08 12:00:00,30.01,30.02,29.94,29.99,210280.0,24.1702,24.1783,24.1139,24.1541,210280.0
2015-12-08 12:10:00,29.99,30.0,29.92,29.93,193786.0,24.1541,24.1622,24.0978,24.1058,193786.0
2015-12-08 12:20:00,29.93,30.0,29.92,30.0,190062.0,24.1058,24.1622,24.0978,24.1622,190062.0
2015-12-08 12:30:00,29.99,29.99,29.91,29.94,344296.0,24.1541,24.1541,24.0897,24.1139,344296.0
2015-12-08 12:40:00,29.94,29.95,29.83,29.85,344326.0,24.1139,24.1219,24.0253,24.0414,344326.0
2015-12-08 12:50:00,29.85,29.97,29.85,29.96,219760.0,24.0414,24.138,24.0414,24.13,219760.0
2015-12-08 13:00:00,29.97,30.0,29.94,29.98,222096.0,24.138,24.1622,24.1139,24.1461,222096.0
2015-12-08 13:10:00,29.98,30.0,29.95,29.95,229700.0,24.1461,24.1622,24.1219,24.1219,229700.0
2015-12-08 13:20:00,29.95,29.98,29.92,29.98,436194.0,24.1219,24.1461,24.0978,24.1461,436194.0
2015-12-08 13:30:00,29.98,30.1,29.98,30.08,620408.0,24.1461,24.2427,24.1461,24.2266,620408.0
2015-12-08 13:40:00,30.08,30.11,30.07,30.08,564594.0,24.2266,24.2508,24.2186,24.2266,564594.0
2015-12-08 13:50:00,30.08,30.14,30.06,30.09,448970.0,24.2266,24.2749,24.2105,24.2347,448970.0
2015-12-08 14:00:00,30.08,30.09,30.03,30.06,535898.0,24.2266,24.2347,24.1864,24.2105,535898.0
2015-12-08 14:10:00,30.06,30.11,30.05,30.1,354262.0,24.2105,24.2508,24.2025,24.2427,354262.0
2015-12-08 14:20:00,30.09,30.09,30.0,30.02,161998.0,24.2347,24.2347,24.1622,24.1783,161998.0
2015-12-08 14:30:00,30.02,30.03,29.92,29.93,501378.0,24.1783,24.1864,24.0978,24.1058,501378.0
2015-12-08 14:40:00,29.92,29.93,29.84,29.88,507832.0,24.0978,24.1058,24.0333,24.0655,507832.0
2015-12-08 14:50:00,29.88,29.89,29.79,29.79,455508.0,24.0655,24.0736,23.9931,23.9931,455508.0
2015-12-08 15:00:00,29.79,29.88,29.76,29.8,763742.0,23.9931,24.0655,23.9689,24.0011,763742.0
2015-12-08 15:10:00,29.8,29.81,29.68,29.68,615538.0,24.0011,24.0092,23.9045,23.9045,615538.0
2015-12-08 15:20:00,29.68,29.7,29.62,29.63,1025644.0,23.9045,23.9206,23.8561,23.8642,1025644.0
2015-12-08 15:30:00,29.63,29.69,29.61,29.68,814164.0,23.8642,23.9125,23.8481,23.9045,814164.0
2015-12-08 15:40:00,29.68,29.8,29.66,29.79,990334.0,23.9045,24.0011,23.8884,23.9931,990334.0
2015-12-08 15:50:00,29.79,29.83,29.75,29.77,1567074.0,23.9931,24.0253,23.9608,23.9769,1567074.0
2015-12-09 09:30:00,29.61,29.76,29.53,29.71,883686.0,23.8481,23.9689,23.7836,23.9286,883686.0
2015-12-09 09:40:00,29.72,29.74,29.63,29.68,480552.0,23.9367,23.9528,23.8642,23.9045,480552.0
2015-12-09 09:50:00,29.68,29.7,29.5,29.5,689604.0,23.9045,23.9206,23.7595,23.7595,689604.0
2015-12-09 10:00:00,29.51,29.62,29.5,29.61,987122.0,23.7675,23.8561,23.7595,23.8481,987122.0
2015-12-09 10:10:00,29.61,29.72,29.61,29.66,781414.0,23.8481,23.9367,23.8481,23.8884,781414.0
2015-12-09 10:20:00,29.66,29.69,29.61,29.62,498476.0,23.8884,23.9125,23.8481,23.8561,498476.0
2015-12-09 10:30:00,29.63,29.77,29.63,29.73,597580.0,23.8642,23.9769,23.8642,23.9447,597580.0
2015-12-09 10:40:00,29.73,29.78,29.72,29.73,411472.0,23.9447,23.985,23.9367,23.9447,411472.0
2015-12-09 10:50:00,29.73,29.75,29.69,29.71,570162.0,23.9447,23.9608,23.9125,23.9286,570162.0
2015-12-09 11:00:00,29.71,29.72,29.61,29.61,485212.0,23.9286,23.9367,23.8481,23.8481,485212.0
2015-12-09 11:10:00,29.61,29.63,29.49,29.49,455764.0,23.8481,23.8642,23.7514,23.7514,455764.0
2015-12-09 11:20:00,29.49,29.65,29.4,29.42,377510.0,23.7514,23.8803,23.6789,23.6951,377510.0
2015-12-09 11:30:00,29.42,29.49,29.39,29.47,520330.0,23.6951,23.7514,23.6709,23.7353,520330.0
2015-12-09 11:40:00,29.48,29.49,29.29,29.32,389440.0,23.7434,23.7514,23.5904,23.6145,389440.0
2015-12-09 11:50:00,29.32,29.37,29.31,29.35,339254.0,23.6145,23.6548,23.6065,23.6387,339254.0
2015-12-09 12:00:00,29.35,29.43,29.35,29.39,459012.0,23.6387,23.7031,23.6387,23.6709,459012.0
2015-12-09 12:10:00,29.39,29.41,29.31,29.31,252740.0,23.6709,23.687,23.6065,23.6065,252740.0
2015-12-09 12:20:00,29.31,29.32,29.22,29.23,515800.0,23.6065,23.6145,23.534,23.542,515800.0
2015-12-09 12:30:00,29.23,29.23,29.1,29.1,580536.0,23.542,23.542,23.4373,23.4373,580536.0
2015-12-09 12:40:00,29.1,29.15,29.06,29.11,458606.0,23.4373,23.4776,23.4051,23.4454,458606.0
2015-12-09 12:50:00,29.11,29.14,29.05,29.07,499778.0,23.4454,23.4695,23.3971,23.4132,499778.0
2015-12-09 13:00:00,29.07,29.21,29.04,29.14,400714.0,23.4132,23.5259,23.389,23.4695,400714.0
2015-12-09 13:10:00,29.14,29.22,29.11,29.16,384782.0,23.4695,23.534,23.4454,23.4856,384782.0
2015-12-09 13:20:00,29.16,29.19,29.11,29.19,842656.0,23.4856,23.5098,23.4454,23.5098,842656.0
2015-12-09 13:30:00,29.19,29.23,29.17,29.21,1615158.0,23.5098,23.542,23.4937,23.5259,1615158.0
2015-12-09 13:40:00,29.21,29.25,29.14,29.19,339950.0,23.5259,23.5581,23.4695,23.5098,339950.0
2015-12-09 13:50:00,29.18,29.25,29.18,29.19,590222.0,23.5018,23.5581,23.5018,23.5098,590222.0
2015-12-09 14:00:00,29.19,29.22,29.16,29.19,283706.0,23.5098,23.534,23.4856,23.5098,283706.0
2015-12-09 14:10:00,29.18,29.25,29.18,29.23,278160.0,23.5018,23.5581,23.5018,23.542,278160.0
2015-12-09 14:20:00,29.22,29.23,29.1,29.14,337522.0,23.534,23.542,23.4373,23.4695,337522.0
2015-12-09 14:30:00,29.14,29.18,29.13,29.17,266794.0,23.4695,23.5018,23.4615,23.4937,266794.0
2015-12-09 14:40:00,29.18,29.2,29.1,29.11,373346.0,23.5018,23.5179,23.4373,23.4454,373346.0
2015-12-09 14:50:00,29.11,29.14,29.08,29.09,300902.0,23.4454,23.4695,23.4212,23.4293,300902.0
2015-12-09 15:00:00,29.09,29.21,29.08,29.18,366392.0,23.4293,23.5259,23.4212,23.5018,366392.0
2015-12-09 15:10:00,29.18,29.18,29.11,29.13,427000.0,23.5018,23.5018,23.4454,23.4615,427000.0
2015-12-09 15:20:00,29.13,29.26,29.13,29.23,496952.0,23.4615,23.5662,23.4615,23.542,496952.0
2015-12-09 15:30:00,29.23,29.32,29.22,29.27,773124.0,23.542,23.6145,23.534,23.5742,773124.0
2015-12-09 15:40:00,29.27,29.31,29.2,29.2,871008.0,23.5742,23.6065,23.5179,23.5179,871008.0
2015-12-09 15:50:00,29.2,29.31,29.2,29.3,1384622.0,23.5179,23.6065,23.5179,23.5984,1384622.0
2015-12-10 09:30:00,29.1,29.57,29.1,29.53,878366.0,23.4373,23.8159,23.4373,23.7836,878366.0
2015-12-10 09:40:00,29.53,29.72,29.5,29.64,623956.0,23.7836,23.9367,23.7595,23.8722,623956.0
2015-12-10 09:50:00,29.64,29.66,29.59,29.61,779782.0,23.8722,23.8884,23.832,23.8481,779782.0
2015-12-10 10:00:00,29.61,29.7,29.48,29.5,709538.0,23.8481,23.9206,23.7434,23.7595,709538.0
2015-12-10 10:10:00,29.5,29.61,29.44,29.58,462742.0,23.7595,23.8481,23.7112,23.8239,462742.0
2015-12-10 10:20:00,29.59,29.65,29.58,29.63,998726.0,23.832,23.8803,23.8239,23.8642,998726.0
2015-12-10 10:30:00,29.63,29.75,29.53,29.74,820312.0,23.8642,23.9608,23.7836,23.9528,820312.0
2015-12-10 10:40:00,29.74,29.83,29.74,29.82,690152.0,23.9528,24.0253,23.9528,24.0172,690152.0
2015-12-10 10:50:00,29.82,29.83,29.78,29.8,352428.0,24.0172,24.0253,23.985,24.0011,352428.0
2015-12-10 11:00:00,29.79,29.88,29.79,29.82,429706.0,23.9931,24.0655,23.9931,24.0172,429706.0
2015-12-10 11:10:00,29.82,29.88,29.81,29.86,324784.0,24.0172,24.0655,24.0092,24.0494,324784.0
2015-12-10 11:20:00,29.86,29.93,29.86,29.88,288694.0,24.0494,24.1058,24.0494,24.0655,288694.0
2015-12-10 11:30:00,29.87,29.88,29.81,29.88,325360.0,24.0575,24.0655,24.0092,24.0655,325360.0
2015-12-10 11:40:00,29.88,29.9,29.83,29.87,302084.0,24.0655,24.0816,24.0253,24.0575,302084.0
2015-12-10 11:50:00,29.87,29.9,29.83,29.87,521586.0,24.0575,24.0816,24.0253,24.0575,521586.0
2015-12-10 12:00:00,29.86,29.9,29.8,29.83,767452.0,24.0494,24.0816,24.0011,24.0253,767452.0
2015-12-10 12:10:00,29.83,29.83,29.76,29.79,568124.0,24.0253,24.0253,23.9689,23.9931,568124.0
2015-12-10 12:20:00,29.79,29.85,29.78,29.83,188146.0,23.9931,24.0414,23.985,24.0253,188146.0
2015-12-10 12:30:00,29.83,29.88,29.81,29.85,291094.0,24.0253,24.0655,24.0092,24.0414,291094.0
2015-12-10 12:40:00,29.85,29.91,29.85,29.89,286130.0,24.0414,24.0897,24.0414,24.0736,286130.0
2015-12-10 12:50:00,29.89,29.97,29.86,29.93,372980.0,24.0736,24.138,24.0494,24.1058,372980.0
2015-12-10 13:00:00,29.94,29.95,29.86,29.9,472054.0,24.1139,24.1219,24.0494,24.0816,472054.0
2015-12-10 13:10:00,29.9,29.91,29.83,29.89,285528.0,24.0816,24.0897,24.0253,24.0736,285528.0
2015-12-10 13:20:00,29.89,29.95,29.84,29.84,261122.0,24.0736,24.1219,24.0333,24.0333,261122.0
2015-12-10 13:30:00,29.84,29.9,29.83,29.9,238246.0,24.0333,24.0816,24.0253,24.0816,238246.0
2015-12-10 13:40:00,29.89,29.9,29.84,29.89,178040.0,24.0736,24.0816,24.0333,24.0736,178040.0
2015-12-10 13:50:00,29.89,29.95,29.88,29.93,360096.0,24.0736,24.1219,24.0655,24.1058,360096.0
2015-12-10 14:00:00,29.92,30.01,29.92,30.01,697224.0,24.0978,24.1702,24.0978,24.1702,697224.0
2015-12-10 14:10:00,30.02,30.04,29.98,30.02,428470.0,24.1783,24.1944,24.1461,24.1783,428470.0
2015-12-10 14:20:00,30.02,30.13,30.02,30.11,337326.0,24.1783,24.2669,24.1783,24.2508,337326.0
2015-12-10 14:30:00,30.11,30.14,30.03,30.04,380886.0,24.2508,24.2749,24.1864,24.1944,380886.0
2015-12-10 14:40:00,30.04,30.12,30.04,30.07,385346.0,24.1944,24.2588,24.1944,24.2186,385346.0
2015-12-10 14:50:00,30.07,30.08,30.03,30.05,329342.0,24.2186,24.2266,24.1864,24.2025,329342.0
2015-12-10 15:00:00,30.05,30.06,29.96,29.97,551722.0,24.2025,24.2105,24.13,24.138,551722.0
2015-12-10 15:10:00,29.97,29.98,29.88,29.9,907338.0,24.138,24.1461,24.0655,24.0816,907338.0
2015-12-10 15:20:00,29.9,29.9,29.82,29.83,945810.0,24.0816,24.0816,24.0172,24.0253,945810.0
2015-12-10 15:30:00,29.83,29.87,29.82,29.84,603230.0,24.0253,24.0575,24.0172,24.0333,603230.0
2015-12-10 15:40:00,29.84,29.89,29.82,29.84,816270.0,24.0333,24.0736,24.0172,24.0333,816270.0
2015-12-10 15:50:00,29.84,29.86,29.81,29.84,1756206.0,24.0333,24.0494,24.0092,24.0333,1756206.0
2015-12-11 09:30:00,29.43,29.62,29.3,29.53,1349584.0,23.7031,23.8561,23.5984,23.7836,1349584.0
2015-12-11 09:40:00,29.53,29.64,29.5,29.55,896344.0,23.7836,23.8722,23.7595,23.7998,896344.0
2015-12-11 09:50:00,29.56,29.56,29.49,29.52,656162.0,23.8078,23.8078,23.7514,23.7756,656162.0
2015-12-11 10:00:00,29.51,29.72,29.47,29.72,903810.0,23.7675,23.9367,23.7353,23.9367,903810.0
2015-12-11 10:10:00,29.72,29.78,29.61,29.64,627210.0,23.9367,23.985,23.8481,23.8722,627210.0
2015-12-11 10:20:00,29.64,29.74,29.62,29.72,496716.0,23.8722,23.9528,23.8561,23.9367,496716.0
2015-12-11 10:30:00,29.72,29.79,29.65,29.67,861992.0,23.9367,23.9931,23.8803,23.8964,861992.0
2015-12-11 10:40:00,29.67,29.72,29.62,29.63,632508.0,23.8964,23.9367,23.8561,23.8642,632508.0
2015-12-11 10:50:00,29.63,29.64,29.59,29.61,1151826.0,23.8642,23.8722,23.832,23.8481,1151826.0
2015-12-11 11:00:00,29.61,29.61,29.52,29.6,880860.0,23.8481,23.8481,23.7756,23.84,880860.0
2015-12-11 11:10:00,29.6,29.64,29.55,29.64,560500.0,23.84,23.8722,23.7998,23.8722,560500.0
2015-12-11 11:20:00,29.64,29.64,29.5,29.51,591638.0,23.8722,23.8722,23.7595,23.7675,591638.0
2015-12-11 11:30:00,29.51,29.51,29.45,29.48,476476.0,23.7675,23.7675,23.7192,23.7434,476476.0
2015-12-11 11:40:00,29.48,29.51,29.44,29.45,444348.0,23.7434,23.7675,23.7112,23.7192,444348.0
2015-12-11 11:50:00,29.44,29.45,29.35,29.35,411124.0,23.7112,23.7192,23.6387,23.6387,411124.0
2015-12-11 12:00:00,29.36,29.37,29.21,29.22,539034.0,23.6467,23.6548,23.5259,23.534,539034.0
2015-12-11 12:10:00,29.21,29.24,29.11,29.16,460118.0,23.5259,23.5501,23.4454,23.4856,460118.0
2015-12-11 12:20:00,29.16,29.19,29.04,29.07,1064962.0,23.4856,23.5098,23.389,23.4132,1064962.0
2015-12-11 12:30:00,29.07,29.11,29.03,29.1,898076.0,23.4132,23.4454,23.3809,23.4373,898076.0
2015-12-11 12:40:00,29.1,29.17,29.1,29.15,1476664.0,23.4373,23.4937,23.4373,23.4776,1476664.0
2015-12-11 12:50:00,29.15,29.16,29.04,29.13,522670.0,23.4776,23.4856,23.389,23.4615,522670.0
2015-12-11 13:00:00,29.13,29.16,29.1,29.11,455030.0,23.4615,23.4856,23.4373,23.4454,455030.0
2015-12-11 13:10:00,29.11,29.18,29.1,29.17,747824.0,23.4454,23.5018,23.4373,23.4937,747824.0
2015-12-11 13:20:00,29.17,29.18,29.12,29.13,1014956.0,23.4937,23.5018,23.4534,23.4615,1014956.0
2015-12-11 13:30:00,29.12,29.18,29.12,29.16,490820.0,23.4534,23.5018,23.4534,23.4856,490820.0
2015-12-11 13:40:00,29.16,29.2,29.11,29.15,435218.0,23.4856,23.5179,23.4454,23.4776,435218.0
2015-12-11 13:50:00,29.15,29.19,29.13,29.13,331690.0,23.4776,23.5098,23.4615,23.4615,331690.0
2015-12-11 14:00:00,29.14,29.19,29.13,29.15,512568.0,23.4695,23.5098,23.4615,23.4776,512568.0
2015-12-11 14:10:00,29.15,29.25,29.15,29.22,759600.0,23.4776,23.5581,23.4776,23.534,759600.0
2015-12-11 14:20:00,29.22,29.22,29.11,29.11,416744.0,23.534,23.534,23.4454,23.4454,416744.0
2015-12-11 14:30:00,29.11,29.17,29.09,29.17,311810.0,23.4454,23.4937,23.4293,23.4937,311810.0
2015-12-11 14:40:00,29.17,29.2,29.14,29.18,455016.0,23.4937,23.5179,23.4695,23.5018,455016.0
2015-12-11 14:50:00,29.18,29.22,29.16,29.16,538472.0,23.5018,23.534,23.4856,23.4856,538472.0
2015-12-11 15:00:00,29.16,29.18,29.06,29.07,444526.0,23.4856,23.5018,23.4051,23.4132,444526.0
2015-12-11 15:10:00,29.07,29.1,29.02,29.02,582478.0,23.4132,23.4373,23.3729,23.3729,582478.0
2015-12-11 15:20:00,29.02,29.06,28.98,29.05,817152.0,23.3729,23.4051,23.3407,23.3971,817152.0
2015-12-11 15:30:00,29.05,29.1,29.01,29.02,818398.0,23.3971,23.4373,23.3648,23.3729,818398.0
2015-12-11 15:40:00,29.03,29.11,29.0,29.06,1017256.0,23.3809,23.4454,23.3568,23.4051,1017256.0
2015-12-11 15:50:00,29.06,29.08,28.97,28.99,3123112.0,23.4051,23.4212,23.3326,23.3487,3123112.0
2015-12-14 09:30:00,28.94,28.96,28.37,28.78,2560844.0,23.3085,23.3246,22.8494,23.1796,2560844.0
2015-12-14 09:40:00,28.78,28.94,28.62,28.68,1337010.0,23.1796,23.3085,23.0507,23.0991,1337010.0
2015-12-14 09:50:00,28.68,28.73,28.6,28.63,1119394.0,23.0991,23.1393,23.0346,23.0588,1119394.0
2015-12-14 10:00:00,28.63,28.75,28.63,28.71,1726492.0,23.0588,23.1554,23.0588,23.1232,1726492.0
2015-12-14 10:10:00,28.71,28.75,28.48,28.48,2605964.0,23.1232,23.1554,22.938,22.938,2605964.0
2015-12-14 10:20:00,28.48,28.48,28.32,28.35,1167688.0,22.938,22.938,22.8091,22.8333,1167688.0
2015-12-14 10:30:00,28.35,28.54,28.34,28.5,849266.0,22.8333,22.9863,22.8252,22.9541,849266.0
2015-12-14 10:40:00,28.5,28.52,28.4,28.4,880842.0,22.9541,22.9702,22.8735,22.8735,880842.0
2015-12-14 10:50:00,28.41,28.5,28.32,28.5,1168794.0,22.8816,22.9541,22.8091,22.9541,1168794.0
2015-12-14 11:00:00,28.5,28.5,28.32,28.33,1132242.0,22.9541,22.9541,22.8091,22.8172,1132242.0
2015-12-14 11:10:00,28.33,28.41,28.26,28.29,1035624.0,22.8172,22.8816,22.7608,22.7849,1035624.0
2015-12-14 11:20:00,28.29,28.36,28.27,28.27,570746.0,22.7849,22.8413,22.7688,22.7688,570746.0
2015-12-14 11:30:00,28.27,28.27,28.15,28.18,889978.0,22.7688,22.7688,22.6722,22.6963,889978.0
2015-12-14 11:40:00,28.18,28.27,28.15,28.15,1099356.0,22.6963,22.7688,22.6722,22.6722,1099356.0
2015-12-14 11:50:00,28.15,28.29,28.1,28.27,925386.0,22.6722,22.7849,22.6319,22.7688,925386.0
2015-12-14 12:00:00,28.27,28.34,28.22,28.33,514994.0,22.7688,22.8252,22.7286,22.8172,514994.0
2015-12-14 12:10:00,28.33,28.41,28.31,28.39,911454.0,22.8172,22.8816,22.8011,22.8655,911454.0
2015-12-14 12:20:00,28.39,28.41,28.31,28.37,1313652.0,22.8655,22.8816,22.8011,22.8494,1313652.0
2015-12-14 12:30:00,28.37,28.45,28.36,28.38,983912.0,22.8494,22.9138,22.8413,22.8574,983912.0
2015-12-14 12:40:00,28.37,28.41,28.33,28.39,1113532.0,22.8494,22.8816,22.8172,22.8655,1113532.0
2015-12-14 12:50:00,28.39,28.53,28.36,28.5,1179120.0,22.8655,22.9782,22.8413,22.9541,1179120.0
2015-12-14 13:00:00,28.5,28.53,28.45,28.48,933822.0,22.9541,22.9782,22.9138,22.938,933822.0
2015-12-14 13:10:00,28.48,28.51,28.41,28.49,853432.0,22.938,22.9621,22.8816,22.946,853432.0
2015-12-14 13:20:00,28.49,28.5,28.42,28.47,844402.0,22.946,22.9541,22.8896,22.9299,844402.0
2015-12-14 13:30:00,28.47,28.52,28.4,28.41,806196.0,22.9299,22.9702,22.8735,22.8816,806196.0
2015-12-14 13:40:00,28.4,28.48,28.39,28.47,688312.0,22.8735,22.938,22.8655,22.9299,688312.0
2015-12-14 13:50:00,28.47,28.48,28.42,28.48,701844.0,22.9299,22.938,22.8896,22.938,701844.0
2015-12-14 14:00:00,28.48,28.52,28.43,28.49,870154.0,22.938,22.9702,22.8977,22.946,870154.0
2015-12-14 14:10:00,28.49,28.53,28.43,28.5,932428.0,22.946,22.9782,22.8977,22.9541,932428.0
2015-12-14 14:20:00,28.49,28.5,28.45,28.47,1064054.0,22.946,22.9541,22.9138,22.9299,1064054.0
2015-12-14 14:30:00,28.47,28.53,28.46,28.53,970074.0,22.9299,22.9782,22.9219,22.9782,970074.0
2015-12-14 14:40:00,28.53,28.58,28.49,28.58,954042.0,22.9782,23.0185,22.946,23.0185,954042.0
2015-12-14 14:50:00,28.58,28.71,28.56,28.61,1184064.0,23.0185,23.1232,23.0024,23.0427,1184064.0
2015-12-14 15:00:00,28.61,28.62,28.55,28.59,1114018.0,23.0427,23.0507,22.9944,23.0266,1114018.0
2015-12-14 15:10:00,28.59,28.63,28.57,28.61,1123784.0,23.0266,23.0588,23.0105,23.0427,1123784.0
2015-12-14 15:20:00,28.61,28.61,28.5,28.52,1308868.0,23.0427,23.0427,22.9541,22.9702,1308868.0
2015-12-14 15:30:00,28.52,28.57,28.49,28.53,1725298.0,22.9702,23.0105,22.946,22.9782,1725298.0
2015-12-14 15:40:00,28.53,28.63,28.5,28.63,1527350.0,22.9782,23.0588,22.9541,23.0588,1527350.0
2015-12-14 15:50:00,28.62,28.7,28.62,28.68,3290438.0,23.0507,23.1152,23.0507,23.0991,3290438.0
2015-12-15 09:30:00,29.03,29.3,28.77,29.29,943096.0,23.3809,23.5984,23.1715,23.5904,943096.0
2015-12-15 09:40:00,29.29,29.54,29.29,29.52,1114692.0,23.5904,23.7917,23.5904,23.7756,1114692.0
2015-12-15 09:50:00,29.53,29.57,29.42,29.49,915828.0,23.7836,23.8159,23.6951,23.7514,915828.0
2015-12-15 10:00:00,29.49,29.53,29.44,29.51,608022.0,23.7514,23.7836,23.7112,23.7675,608022.0
2015-12-15 10:10:00,29.52,29.57,29.4,29.4,714540.0,23.7756,23.8159,23.6789,23.6789,714540.0
2015-12-15 10:20:00,29.4,29.48,29.37,29.43,576670.0,23.6789,23.7434,23.6548,23.7031,576670.0
2015-12-15 10:30:00,29.43,29.43,29.32,29.36,707726.0,23.7031,23.7031,23.6145,23.6467,707726.0
2015-12-15 10:40:00,29.36,29.36,29.27,29.29,1639600.0,23.6467,23.6467,23.5742,23.5904,1639600.0
2015-12-15 10:50:00,29.29,29.29,29.22,29.22,775808.0,23.5904,23.5904,23.534,23.534,775808.0
2015-12-15 11:00:00,29.21,29.25,29.18,29.2,601266.0,23.5259,23.5581,23.5018,23.5179,601266.0
2015-12-15 11:10:00,29.2,29.25,29.15,29.24,746974.0,23.5179,23.5581,23.4776,23.5501,746974.0
2015-12-15 11:20:00,29.24,29.24,29.15,29.22,485546.0,23.5501,23.5501,23.4776,23.534,485546.0
2015-12-15 11:30:00,29.22,29.24,29.18,29.18,420742.0,23.534,23.5501,23.5018,23.5018,420742.0
2015-12-15 11:40:00,29.18,29.18,29.06,29.07,615472.0,23.5018,23.5018,23.4051,23.4132,615472.0
2015-12-15 11:50:00,29.07,29.18,29.07,29.1,413014.0,23.4132,23.5018,23.4132,23.4373,413014.0
2015-12-15 12:00:00,29.1,29.21,29.1,29.18,357986.0,23.4373,23.5259,23.4373,23.5018,357986.0
2015-12-15 12:10:00,29.18,29.19,29.11,29.14,647436.0,23.5018,23.5098,23.4454,23.4695,647436.0
2015-12-15 12:20:00,29.14,29.18,29.11,29.14,702978.0,23.4695,23.5018,23.4454,23.4695,702978.0
2015-12-15 12:30:00,29.14,29.22,29.14,29.21,1411518.0,23.4695,23.534,23.4695,23.5259,1411518.0
2015-12-15 12:40:00,29.21,29.21,29.1,29.13,562136.0,23.5259,23.5259,23.4373,23.4615,562136.0
2015-12-15 12:50:00,29.13,29.15,29.1,29.15,363470.0,23.4615,23.4776,23.4373,23.4776,363470.0
2015-12-15 13:00:00,29.15,29.16,29.11,29.13,532990.0,23.4776,23.4856,23.4454,23.4615,532990.0
2015-12-15 13:10:00,29.12,29.13,29.09,29.1,509518.0,23.4534,23.4615,23.4293,23.4373,509518.0
2015-12-15 13:20:00,29.1,29.14,29.09,29.11,631506.0,23.4373,23.4695,23.4293,23.4454,631506.0
2015-12-15 13:30:00,29.11,29.15,29.1,29.12,591270.0,23.4454,23.4776,23.4373,23.4534,591270.0
2015-12-15 13:40:00,29.11,29.13,29.09,29.13,937938.0,23.4454,23.4615,23.4293,23.4615,937938.0
2015-12-15 13:50:00,29.13,29.17,29.12,29.14,913876.0,23.4615,23.4937,23.4534,23.4695,913876.0
2015-12-15 14:00:00,29.14,29.2,29.13,29.17,967576.0,23.4695,23.5179,23.4615,23.4937,967576.0
2015-12-15 14:10:00,29.17,29.23,29.15,29.18,879660.0,23.4937,23.542,23.4776,23.5018,879660.0
2015-12-15 14:20:00,29.19,29.21,29.1,29.1,423516.0,23.5098,23.5259,23.4373,23.4373,423516.0
2015-12-15 14:30:00,29.1,29.14,29.1,29.11,849398.0,23.4373,23.4695,23.4373,23.4454,849398.0
2015-12-15 14:40:00,29.11,29.13,29.09,29.09,369424.0,23.4454,23.4615,23.4293,23.4293,369424.0
2015-12-15 14:50:00,29.09,29.12,29.07,29.1,701558.0,23.4293,23.4534,23.4132,23.4373,701558.0
2015-12-15 15:00:00,29.1,29.11,29.01,29.05,667886.0,23.4373,23.4454,23.3648,23.3971,667886.0
2015-12-15 15:10:00,29.05,29.05,28.98,29.02,612768.0,23.3971,23.3971,23.3407,23.3729,612768.0
2015-12-15 15:20:00,29.02,29.03,28.97,28.97,643102.0,23.3729,23.3809,23.3326,23.3326,643102.0
2015-12-15 15:30:00,28.97,28.98,28.88,28.93,1396178.0,23.3326,23.3407,23.2601,23.3004,1396178.0
2015-12-15 15:40:00,28.93,29.0,28.93,28.95,1012966.0,23.3004,23.3568,23.3004,23.3165,1012966.0
2015-12-15 15:50:00,28.96,28.96,28.87,28.88,2712534.0,23.3246,23.3246,23.2521,23.2601,2712534.0
2015-12-16 09:30:00,29.12,29.25,28.96,28.97,603968.0,23.4534,23.5581,23.3246,23.3326,603968.0
2015-12-16 09:40:00,28.97,29.06,28.91,28.93,474024.0,23.3326,23.4051,23.2843,23.3004,474024.0
2015-12-16 09:50:00,28.93,29.02,28.91,28.95,602768.0,23.3004,23.3729,23.2843,23.3165,602768.0
2015-12-16 10:00:00,28.94,29.06,28.93,28.99,301310.0,23.3085,23.4051,23.3004,23.3487,301310.0
2015-12-16 10:10:00,28.99,29.06,28.99,29.05,273332.0,23.3487,23.4051,23.3487,23.3971,273332.0
2015-12-16 10:20:00,29.06,29.08,29.01,29.01,283732.0,23.4051,23.4212,23.3648,23.3648,283732.0
2015-12-16 10:30:00,29.01,29.05,28.97,29.0,424072.0,23.3648,23.3971,23.3326,23.3568,424072.0
2015-12-16 10:40:00,29.0,29.13,29.0,29.06,436586.0,23.3568,23.4615,23.3568,23.4051,436586.0
2015-12-16 10:50:00,29.06,29.08,29.0,29.05,368460.0,23.4051,23.4212,23.3568,23.3971,368460.0
2015-12-16 11:00:00,29.05,29.07,29.02,29.05,703192.0,23.3971,23.4132,23.3729,23.3971,703192.0
2015-12-16 11:10:00,29.05,29.1,29.03,29.09,496962.0,23.3971,23.4373,23.3809,23.4293,496962.0
2015-12-16 11:20:00,29.09,29.12,29.05,29.09,448194.0,23.4293,23.4534,23.3971,23.4293,448194.0
2015-12-16 11:30:00,29.09,29.11,29.06,29.07,454096.0,23.4293,23.4454,23.4051,23.4132,454096.0
2015-12-16 11:40:00,29.07,29.07,29.02,29.06,228448.0,23.4132,23.4132,23.3729,23.4051,228448.0
2015-12-16 11:50:00,29.07,29.07,29.02,29.03,495442.0,23.4132,23.4132,23.3729,23.3809,495442.0
2015-12-16 12:00:00,29.03,29.08,29.03,29.07,142828.0,23.3809,23.4212,23.3809,23.4132,142828.0
2015-12-16 12:10:00,29.07,29.11,29.05,29.05,201086.0,23.4132,23.4454,23.3971,23.3971,201086.0
2015-12-16 12:20:00,29.05,29.1,29.05,29.08,235664.0,23.3971,23.4373,23.3971,23.4212,235664.0
2015-12-16 12:30:00,29.08,29.09,29.05,29.08,442234.0,23.4212,23.4293,23.3971,23.4212,442234.0
2015-12-16 12:40:00,29.08,29.1,29.05,29.06,309080.0,23.4212,23.4373,23.3971,23.4051,309080.0
2015-12-16 12:50:00,29.06,29.07,29.02,29.05,356706.0,23.4051,23.4132,23.3729,23.3971,356706.0
2015-12-16 13:00:00,29.05,29.1,29.02,29.07,594670.0,23.3971,23.4373,23.3729,23.4132,594670.0
2015-12-16 13:10:00,29.07,29.1,29.05,29.08,550416.0,23.4132,23.4373,23.3971,23.4212,550416.0
2015-12-16 13:20:00,29.08,29.11,29.05,29.08,677804.0,23.4212,23.4454,23.3971,23.4212,677804.0
2015-12-16 13:30:00,29.08,29.08,29.04,29.06,819810.0,23.4212,23.4212,23.389,23.4051,819810.0
2015-12-16 13:40:00,29.06,29.15,29.04,29.15,745440.0,23.4051,23.4776,23.389,23.4776,745440.0
2015-12-16 13:50:00,29.15,29.2,29.08,29.2,702008.0,23.4776,23.5179,23.4212,23.5179,702008.0
2015-12-16 14:00:00,29.2,29.3,28.95,29.25,851280.0,23.5179,23.5984,23.3165,23.5581,851280.0
2015-12-16 14:10:00,29.25,29.25,29.11,29.14,899368.0,23.5581,23.5581,23.4454,23.4695,899368.0
2015-12-16 14:20:00,29.13,29.22,29.1,29.13,869560.0,23.4615,23.534,23.4373,23.4615,869560.0
2015-12-16 14:30:00,29.13,29.22,29.08,29.16,809496.0,23.4615,23.534,23.4212,23.4856,809496.0
2015-12-16 14:40:00,29.16,29.23,29.12,29.22,859312.0,23.4856,23.542,23.4534,23.534,859312.0
2015-12-16 14:50:00,29.21,29.4,29.2,29.35,1073278.0,23.5259,23.6789,23.5179,23.6387,1073278.0
2015-12-16 15:00:00,29.35,29.39,29.23,29.23,1053430.0,23.6387,23.6709,23.542,23.542,1053430.0
2015-12-16 15:10:00,29.23,29.25,29.18,29.2,1181892.0,23.542,23.5581,23.5018,23.5179,1181892.0
2015-12-16 15:20:00,29.2,29.25,29.19,29.25,1164600.0,23.5179,23.5581,23.5098,23.5581,1164600.0
2015-12-16 15:30:00,29.25,29.4,29.25,29.38,1185884.0,23.5581,23.6789,23.5581,23.6628,1185884.0
2015-12-16 15:40:00,29.38,29.42,29.34,29.4,1369756.0,23.6628,23.6951,23.6306,23.6789,1369756.0
2015-12-16 15:50:00,29.4,29.43,29.34,29.35,1958078.0,23.6789,23.7031,23.6306,23.6387,1958078.0
2015-12-17 09:30:00,29.25,29.41,29.22,29.26,646916.0,23.5581,23.687,23.534,23.5662,646916.0
2015-12-17 09:40:00,29.27,29.35,29.22,29.25,262738.0,23.5742,23.6387,23.534,23.5581,262738.0
2015-12-17 09:50:00,29.25,29.28,29.17,29.22,276442.0,23.5581,23.5823,23.4937,23.534,276442.0
2015-12-17 10:00:00,29.23,29.31,29.2,29.29,467058.0,23.542,23.6065,23.5179,23.5904,467058.0
2015-12-17 10:10:00,29.29,29.33,29.18,29.21,633026.0,23.5904,23.6226,23.5018,23.5259,633026.0
2015-12-17 10:20:00,29.21,29.27,29.17,29.27,301818.0,23.5259,23.5742,23.4937,23.5742,301818.0
2015-12-17 10:30:00,29.27,29.29,29.14,29.19,317966.0,23.5742,23.5904,23.4695,23.5098,317966.0
2015-12-17 10:40:00,29.18,29.18,29.03,29.05,432686.0,23.5018,23.5018,23.3809,23.3971,432686.0
2015-12-17 10:50:00,29.05,29.07,28.99,29.04,344446.0,23.3971,23.4132,23.3487,23.389,344446.0
2015-12-17 11:00:00,29.03,29.08,29.0,29.03,199634.0,23.3809,23.4212,23.3568,23.3809,199634.0
2015-12-17 11:10:00,29.03,29.08,28.95,28.96,299324.0,23.3809,23.4212,23.3165,23.3246,299324.0
2015-12-17 11:20:00,28.96,28.98,28.89,28.97,322494.0,23.3246,23.3407,23.2682,23.3326,322494.0
2015-12-17 11:30:00,28.97,29.01,28.93,28.99,278874.0,23.3326,23.3648,23.3004,23.3487,278874.0
2015-12-17 11:40:00,28.99,29.0,28.93,28.96,203628.0,23.3487,23.3568,23.3004,23.3246,203628.0
2015-12-17 11:50:00,28.96,28.98,28.91,28.93,303504.0,23.3246,23.3407,23.2843,23.3004,303504.0
2015-12-17 12:00:00,28.93,28.94,28.88,28.9,440224.0,23.3004,23.3085,23.2601,23.2762,440224.0
2015-12-17 12:10:00,28.9,28.96,28.9,28.93,527180.0,23.2762,23.3246,23.2762,23.3004,527180.0
2015-12-17 12:20:00,28.93,28.94,28.9,28.92,276144.0,23.3004,23.3085,23.2762,23.2924,276144.0
2015-12-17 12:30:00,28.92,28.98,28.9,28.93,413890.0,23.2924,23.3407,23.2762,23.3004,413890.0
2015-12-17 12:40:00,28.93,28.93,28.87,28.9,454390.0,23.3004,23.3004,23.2521,23.2762,454390.0
2015-12-17 12:50:00,28.9,28.96,28.89,28.95,203786.0,23.2762,23.3246,23.2682,23.3165,203786.0
2015-12-17 13:00:00,28.95,29.0,28.95,28.99,248028.0,23.3165,23.3568,23.3165,23.3487,248028.0
2015-12-17 13:10:00,28.99,29.02,28.97,29.0,350236.0,23.3487,23.3729,23.3326,23.3568,350236.0
2015-12-17 13:20:00,29.0,29.06,28.98,29.05,262492.0,23.3568,23.4051,23.3407,23.3971,262492.0
2015-12-17 13:30:00,29.04,29.08,29.0,29.08,372936.0,23.389,23.4212,23.3568,23.4212,372936.0
2015-12-17 13:40:00,29.08,29.15,29.08,29.11,261738.0,23.4212,23.4776,23.4212,23.4454,261738.0
2015-12-17 13:50:00,29.11,29.16,29.11,29.14,228278.0,23.4454,23.4856,23.4454,23.4695,228278.0
2015-12-17 14:00:00,29.14,29.15,29.04,29.06,264964.0,23.4695,23.4776,23.389,23.4051,264964.0
2015-12-17 14:10:00,29.05,29.08,29.0,29.06,223382.0,23.3971,23.4212,23.3568,23.4051,223382.0
2015-12-17 14:20:00,29.06,29.07,29.0,29.02,276232.0,23.4051,23.4132,23.3568,23.3729,276232.0
2015-12-17 14:30:00,29.02,29.02,28.96,28.97,395860.0,23.3729,23.3729,23.3246,23.3326,395860.0
2015-12-17 14:40:00,28.97,28.97,28.86,28.87,371776.0,23.3326,23.3326,23.244,23.2521,371776.0
2015-12-17 14:50:00,28.88,28.9,28.84,28.89,424168.0,23.2601,23.2762,23.2279,23.2682,424168.0
2015-12-17 15:00:00,28.89,28.91,28.85,28.86,487062.0,23.2682,23.2843,23.236,23.244,487062.0
2015-12-17 15:10:00,28.86,28.9,28.81,28.82,747084.0,23.244,23.2762,23.2038,23.2118,747084.0
2015-12-17 15:20:00,28.82,28.83,28.77,28.82,605734.0,23.2118,23.2199,23.1715,23.2118,605734.0
2015-12-17 15:30:00,28.82,28.91,28.8,28.86,659108.0,23.2118,23.2843,23.1957,23.244,659108.0
2015-12-17 15:40:00,28.86,28.9,28.81,28.82,803856.0,23.244,23.2762,23.2038,23.2118,803856.0
2015-12-17 15:50:00,28.81,28.84,28.7,28.71,1725040.0,23.2038,23.2279,23.1152,23.1232,1725040.0
2015-12-18 09:30:00,28.5,28.61,28.35,28.48,7416770.0,22.9541,23.0427,22.8333,22.938,7416770.0
2015-12-18 09:40:00,28.48,28.5,28.4,28.49,959752.0,22.938,22.9541,22.8735,22.946,959752.0
2015-12-18 09:50:00,28.49,28.5,28.42,28.47,648390.0,22.946,22.9541,22.8896,22.9299,648390.0
2015-12-18 10:00:00,28.47,28.47,28.36,28.36,580774.0,22.9299,22.9299,22.8413,22.8413,580774.0
2015-12-18 10:10:00,28.36,28.39,28.29,28.31,641702.0,22.8413,22.8655,22.7849,22.8011,641702.0
2015-12-18 10:20:00,28.31,28.42,28.31,28.35,273076.0,22.8011,22.8896,22.8011,22.8333,273076.0
2015-12-18 10:30:00,28.35,28.38,28.27,28.33,377624.0,22.8333,22.8574,22.7688,22.8172,377624.0
2015-12-18 10:40:00,28.33,28.4,28.29,28.35,588334.0,22.8172,22.8735,22.7849,22.8333,588334.0
2015-12-18 10:50:00,28.36,28.49,28.36,28.49,494198.0,22.8413,22.946,22.8413,22.946,494198.0
2015-12-18 11:00:00,28.49,28.5,28.43,28.45,374394.0,22.946,22.9541,22.8977,22.9138,374394.0
2015-12-18 11:10:00,28.44,28.49,28.44,28.46,421874.0,22.9058,22.946,22.9058,22.9219,421874.0
2015-12-18 11:20:00,28.46,28.5,28.44,28.46,423160.0,22.9219,22.9541,22.9058,22.9219,423160.0
2015-12-18 11:30:00,28.46,28.5,28.42,28.5,250508.0,22.9219,22.9541,22.8896,22.9541,250508.0
2015-12-18 11:40:00,28.5,28.5,28.41,28.43,387496.0,22.9541,22.9541,22.8816,22.8977,387496.0
2015-12-18 11:50:00,28.43,28.46,28.34,28.36,707804.0,22.8977,22.9219,22.8252,22.8413,707804.0
2015-12-18 12:00:00,28.36,28.43,28.35,28.4,262192.0,22.8413,22.8977,22.8333,22.8735,262192.0
2015-12-18 12:10:00,28.41,28.43,28.28,28.3,581196.0,22.8816,22.8977,22.7769,22.793,581196.0
2015-12-18 12:20:00,28.3,28.34,28.29,28.34,545398.0,22.793,22.8252,22.7849,22.8252,545398.0
2015-12-18 12:30:00,28.34,28.34,28.18,28.23,360728.0,22.8252,22.8252,22.6963,22.7366,360728.0
2015-12-18 12:40:00,28.24,28.32,28.23,28.3,372146.0,22.7447,22.8091,22.7366,22.793,372146.0
2015-12-18 12:50:00,28.3,28.31,28.24,28.24,253100.0,22.793,22.8011,22.7447,22.7447,253100.0
2015-12-18 13:00:00,28.24,28.33,28.24,28.31,394738.0,22.7447,22.8172,22.7447,22.8011,394738.0
2015-12-18 13:10:00,28.31,28.31,28.25,28.29,465944.0,22.8011,22.8011,22.7527,22.7849,465944.0
2015-12-18 13:20:00,28.29,28.34,28.27,28.32,552764.0,22.7849,22.8252,22.7688,22.8091,552764.0
2015-12-18 13:30:00,28.32,28.37,28.31,28.32,336884.0,22.8091,22.8494,22.8011,22.8091,336884.0
2015-12-18 13:40:00,28.33,28.4,28.32,28.36,271044.0,22.8172,22.8735,22.8091,22.8413,271044.0
2015-12-18 13:50:00,28.36,28.41,28.35,28.38,380174.0,22.8413,22.8816,22.8333,22.8574,380174.0
2015-12-18 14:00:00,28.38,28.42,28.35,28.4,295146.0,22.8574,22.8896,22.8333,22.8735,295146.0
2015-12-18 14:10:00,28.41,28.45,28.36,28.39,406852.0,22.8816,22.9138,22.8413,22.8655,406852.0
2015-12-18 14:20:00,28.39,28.46,28.39,28.43,375522.0,22.8655,22.9219,22.8655,22.8977,375522.0
2015-12-18 14:30:00,28.43,28.45,28.4,28.41,387380.0,22.8977,22.9138,22.8735,22.8816,387380.0
2015-12-18 14:40:00,28.41,28.41,28.33,28.35,655092.0,22.8816,22.8816,22.8172,22.8333,655092.0
2015-12-18 14:50:00,28.35,28.4,28.34,28.34,579578.0,22.8333,22.8735,22.8252,22.8252,579578.0
2015-12-18 15:00:00,28.34,28.39,28.33,28.34,668454.0,22.8252,22.8655,22.8172,22.8252,668454.0
2015-12-18 15:10:00,28.34,28.34,28.21,28.25,711592.0,22.8252,22.8252,22.7205,22.7527,711592.0
2015-12-18 15:20:00,28.25,28.26,28.16,28.21,1076088.0,22.7527,22.7608,22.6802,22.7205,1076088.0
2015-12-18 15:30:00,28.21,28.36,28.21,28.32,823142.0,22.7205,22.8413,22.7205,22.8091,823142.0
2015-12-18 15:40:00,28.31,28.34,28.28,28.28,786634.0,22.8011,22.8252,22.7769,22.7769,786634.0
2015-12-18 15:50:00,28.28,28.33,28.18,28.18,2668656.0,22.7769,22.8172,22.6963,22.6963,2668656.0
2015-12-21 09:30:00,28.41,28.42,28.12,28.13,838782.0,22.8816,22.8896,22.648,22.6561,838782.0
2015-12-21 09:40:00,28.13,28.14,27.97,27.97,1305910.0,22.6561,22.6641,22.5272,22.5272,1305910.0
2015-12-21 09:50:00,27.97,27.98,27.73,27.75,1452858.0,22.5272,22.5353,22.3339,22.35,1452858.0
2015-12-21 10:00:00,27.75,27.85,27.7,27.78,1111392.0,22.35,22.4306,22.3098,22.3742,1111392.0
2015-12-21 10:10:00,27.78,27.88,27.75,27.83,836604.0,22.3742,22.4547,22.35,22.4145,836604.0
2015-12-21 10:20:00,27.83,27.91,27.8,27.89,733130.0,22.4145,22.4789,22.3903,22.4628,733130.0
2015-12-21 10:30:00,27.89,27.93,27.88,27.9,707468.0,22.4628,22.495,22.4547,22.4708,707468.0
2015-12-21 10:40:00,27.9,27.96,27.86,27.86,525350.0,22.4708,22.5192,22.4386,22.4386,525350.0
2015-12-21 10:50:00,27.86,27.96,27.84,27.95,410216.0,22.4386,22.5192,22.4225,22.5111,410216.0
2015-12-21 11:00:00,27.95,27.98,27.92,27.97,352580.0,22.5111,22.5353,22.4869,22.5272,352580.0
2015-12-21 11:10:00,27.97,27.99,27.93,27.96,346456.0,22.5272,22.5433,22.495,22.5192,346456.0
2015-12-21 11:20:00,27.96,27.99,27.88,27.92,289892.0,22.5192,22.5433,22.4547,22.4869,289892.0
2015-12-21 11:30:00,27.93,27.93,27.76,27.77,510250.0,22.495,22.495,22.3581,22.3661,510250.0
2015-12-21 11:40:00,27.77,27.84,27.74,27.77,468014.0,22.3661,22.4225,22.342,22.3661,468014.0
2015-12-21 11:50:00,27.77,27.86,27.76,27.85,300614.0,22.3661,22.4386,22.3581,22.4306,300614.0
2015-12-21 12:00:00,27.85,27.85,27.75,27.78,594784.0,22.4306,22.4306,22.35,22.3742,594784.0
2015-12-21 12:10:00,27.78,27.79,27.74,27.75,477998.0,22.3742,22.3822,22.342,22.35,477998.0
2015-12-21 12:20:00,27.75,27.8,27.74,27.74,316654.0,22.35,22.3903,22.342,22.342,316654.0
2015-12-21 12:30:00,27.74,27.82,27.74,27.75,458436.0,22.342,22.4064,22.342,22.35,458436.0
2015-12-21 12:40:00,27.76,27.82,27.75,27.8,386844.0,22.3581,22.4064,22.35,22.3903,386844.0
2015-12-21 12:50:00,27.8,27.92,27.8,27.89,335018.0,22.3903,22.4869,22.3903,22.4628,335018.0
2015-12-21 13:00:00,27.89,27.92,27.88,27.9,422114.0,22.4628,22.4869,22.4547,22.4708,422114.0
2015-12-21 13:10:00,27.9,27.94,27.89,27.9,342890.0,22.4708,22.5031,22.4628,22.4708,342890.0
2015-12-21 13:20:00,27.9,27.93,27.88,27.93,541110.0,22.4708,22.495,22.4547,22.495,541110.0
2015-12-21 13:30:00,27.93,28.0,27.9,27.99,462124.0,22.495,22.5514,22.4708,22.5433,462124.0
2015-12-21 13:40:00,27.98,27.99,27.95,27.97,349200.0,22.5353,22.5433,22.5111,22.5272,349200.0
2015-12-21 13:50:00,27.97,28.03,27.95,27.99,1044692.0,22.5272,22.5755,22.5111,22.5433,1044692.0
2015-12-21 14:00:00,28.0,28.06,27.99,28.04,527928.0,22.5514,22.5997,22.5433,22.5836,527928.0
2015-12-21 14:10:00,28.04,28.07,28.02,28.06,614660.0,22.5836,22.6078,22.5675,22.5997,614660.0
2015-12-21 14:20:00,28.06,28.11,28.05,28.1,625620.0,22.5997,22.64,22.5916,22.6319,625620.0
2015-12-21 14:30:00,28.1,28.15,28.09,28.15,714856.0,22.6319,22.6722,22.6239,22.6722,714856.0
2015-12-21 14:40:00,28.15,28.15,28.11,28.13,485680.0,22.6722,22.6722,22.64,22.6561,485680.0
2015-12-21 14:50:00,28.13,28.15,28.11,28.13,426280.0,22.6561,22.6722,22.64,22.6561,426280.0
2015-12-21 15:00:00,28.13,28.16,28.11,28.11,698794.0,22.6561,22.6802,22.64,22.64,698794.0
2015-12-21 15:10:00,28.11,28.14,28.09,28.1,720602.0,22.64,22.6641,22.6239,22.6319,720602.0
2015-12-21 15:20:00,28.1,28.11,28.07,28.11,814694.0,22.6319,22.64,22.6078,22.64,814694.0
2015-12-21 15:30:00,28.1,28.18,28.09,28.17,683292.0,22.6319,22.6963,22.6239,22.6883,683292.0
2015-12-21 15:40:00,28.17,28.21,28.12,28.21,742972.0,22.6883,22.7205,22.648,22.7205,742972.0
2015-12-21 15:50:00,28.21,28.25,28.17,28.23,1436276.0,22.7205,22.7527,22.6883,22.7366,1436276.0
2015-12-22 09:30:00,28.57,28.73,28.5,28.61,1241828.0,23.0105,23.1393,22.9541,23.0427,1241828.0
2015-12-22 09:40:00,28.61,28.61,28.48,28.52,840260.0,23.0427,23.0427,22.938,22.9702,840260.0
2015-12-22 09:50:00,28.51,28.63,28.49,28.6,552446.0,22.9621,23.0588,22.946,23.0346,552446.0
2015-12-22 10:00:00,28.6,28.64,28.54,28.58,408892.0,23.0346,23.0668,22.9863,23.0185,408892.0
2015-12-22 10:10:00,28.58,28.61,28.54,28.59,718774.0,23.0185,23.0427,22.9863,23.0266,718774.0
2015-12-22 10:20:00,28.6,28.76,28.58,28.68,757002.0,23.0346,23.1635,23.0185,23.0991,757002.0
2015-12-22 10:30:00,28.69,28.69,28.61,28.66,494284.0,23.1071,23.1071,23.0427,23.0829,494284.0
2015-12-22 10:40:00,28.66,28.7,28.6,28.6,277356.0,23.0829,23.1152,23.0346,23.0346,277356.0
2015-12-22 10:50:00,28.6,28.63,28.57,28.6,414724.0,23.0346,23.0588,23.0105,23.0346,414724.0
2015-12-22 11:00:00,28.59,28.64,28.58,28.61,389856.0,23.0266,23.0668,23.0185,23.0427,389856.0
2015-12-22 11:10:00,28.61,28.66,28.6,28.6,543112.0,23.0427,23.0829,23.0346,23.0346,543112.0
2015-12-22 11:20:00,28.6,28.61,28.5,28.55,676024.0,23.0346,23.0427,22.9541,22.9944,676024.0
2015-12-22 11:30:00,28.54,28.57,28.49,28.56,227780.0,22.9863,23.0105,22.946,23.0024,227780.0
2015-12-22 11:40:00,28.56,28.6,28.54,28.55,362064.0,23.0024,23.0346,22.9863,22.9944,362064.0
2015-12-22 11:50:00,28.55,28.56,28.49,28.49,225184.0,22.9944,23.0024,22.946,22.946,225184.0
2015-12-22 12:00:00,28.5,28.5,28.42,28.43,303258.0,22.9541,22.9541,22.8896,22.8977,303258.0
2015-12-22 12:10:00,28.43,28.43,28.38,28.41,347282.0,22.8977,22.8977,22.8574,22.8816,347282.0
2015-12-22 12:20:00,28.41,28.46,28.39,28.43,286514.0,22.8816,22.9219,22.8655,22.8977,286514.0
2015-12-22 12:30:00,28.43,28.54,28.43,28.5,250108.0,22.8977,22.9863,22.8977,22.9541,250108.0
2015-12-22 12:40:00,28.5,28.51,28.48,28.5,220682.0,22.9541,22.9621,22.938,22.9541,220682.0
2015-12-22 12:50:00,28.5,28.58,28.5,28.57,182744.0,22.9541,23.0185,22.9541,23.0105,182744.0
2015-12-22 13:00:00,28.57,28.59,28.55,28.56,226758.0,23.0105,23.0266,22.9944,23.0024,226758.0
2015-12-22 13:10:00,28.56,28.57,28.53,28.54,223084.0,23.0024,23.0105,22.9782,22.9863,223084.0
2015-12-22 13:20:00,28.54,28.57,28.53,28.57,192328.0,22.9863,23.0105,22.9782,23.0105,192328.0
2015-12-22 13:30:00,28.57,28.57,28.5,28.51,377124.0,23.0105,23.0105,22.9541,22.9621,377124.0
2015-12-22 13:40:00,28.52,28.53,28.46,28.52,270102.0,22.9702,22.9782,22.9219,22.9702,270102.0
2015-12-22 13:50:00,28.52,28.55,28.49,28.53,245576.0,22.9702,22.9944,22.946,22.9782,245576.0
2015-12-22 14:00:00,28.53,28.55,28.5,28.54,235534.0,22.9782,22.9944,22.9541,22.9863,235534.0
2015-12-22 14:10:00,28.54,28.6,28.54,28.56,185362.0,22.9863,23.0346,22.9863,23.0024,185362.0
2015-12-22 14:20:00,28.56,28.6,28.56,28.58,288580.0,23.0024,23.0346,23.0024,23.0185,288580.0
2015-12-22 14:30:00,28.58,28.58,28.52,28.52,296860.0,23.0185,23.0185,22.9702,22.9702,296860.0
2015-12-22 14:40:00,28.52,28.54,28.47,28.48,295020.0,22.9702,22.9863,22.9299,22.938,295020.0
2015-12-22 14:50:00,28.48,28.5,28.45,28.5,312824.0,22.938,22.9541,22.9138,22.9541,312824.0
2015-12-22 15:00:00,28.5,28.54,28.49,28.52,296982.0,22.9541,22.9863,22.946,22.9702,296982.0
2015-12-22 15:10:00,28.52,28.58,28.5,28.57,315532.0,22.9702,23.0185,22.9541,23.0105,315532.0
2015-12-22 15:20:00,28.57,28.65,28.56,28.61,400786.0,23.0105,23.0749,23.0024,23.0427,400786.0
2015-12-22 15:30:00,28.61,28.62,28.55,28.59,499076.0,23.0427,23.0507,22.9944,23.0266,499076.0
2015-12-22 15:40:00,28.59,28.59,28.43,28.43,939486.0,23.0266,23.0266,22.8977,22.8977,939486.0
2015-12-22 15:50:00,28.43,28.47,28.42,28.45,1812960.0,22.8977,22.9299,22.8896,22.9138,1812960.0
2015-12-23 09:30:00,28.55,28.63,28.45,28.51,358594.0,22.9944,23.0588,22.9138,22.9621,358594.0
2015-12-23 09:40:00,28.51,28.59,28.43,28.43,333198.0,22.9621,23.0266,22.8977,22.8977,333198.0
2015-12-23 09:50:00,28.44,28.58,28.43,28.57,231482.0,22.9058,23.0185,22.8977,23.0105,231482.0
2015-12-23 10:00:00,28.58,28.6,28.5,28.51,216142.0,23.0185,23.0346,22.9541,22.9621,216142.0
2015-12-23 10:10:00,28.51,28.59,28.51,28.57,262570.0,22.9621,23.0266,22.9621,23.0105,262570.0
2015-12-23 10:20:00,28.57,28.6,28.5,28.53,200658.0,23.0105,23.0346,22.9541,22.9782,200658.0
2015-12-23 10:30:00,28.52,28.55,28.5,28.53,289352.0,22.9702,22.9944,22.9541,22.9782,289352.0
2015-12-23 10:40:00,28.53,28.57,28.53,28.56,253000.0,22.9782,23.0105,22.9782,23.0024,253000.0
2015-12-23 10:50:00,28.56,28.61,28.55,28.6,232804.0,23.0024,23.0427,22.9944,23.0346,232804.0
2015-12-23 11:00:00,28.6,28.61,28.56,28.59,176044.0,23.0346,23.0427,23.0024,23.0266,176044.0
2015-12-23 11:10:00,28.59,28.63,28.58,28.63,229726.0,23.0266,23.0588,23.0185,23.0588,229726.0
2015-12-23 11:20:00,28.63,28.63,28.58,28.58,289096.0,23.0588,23.0588,23.0185,23.0185,289096.0
2015-12-23 11:30:00,28.59,28.61,28.57,28.6,194544.0,23.0266,23.0427,23.0105,23.0346,194544.0
2015-12-23 11:40:00,28.6,28.63,28.57,28.58,276312.0,23.0346,23.0588,23.0105,23.0185,276312.0
2015-12-23 11:50:00,28.57,28.61,28.54,28.61,188432.0,23.0105,23.0427,22.9863,23.0427,188432.0
2015-12-23 12:00:00,28.6,28.61,28.57,28.58,239622.0,23.0346,23.0427,23.0105,23.0185,239622.0
2015-12-23 12:10:00,28.58,28.59,28.54,28.54,304830.0,23.0185,23.0266,22.9863,22.9863,304830.0
2015-12-23 12:20:00,28.54,28.56,28.52,28.54,258276.0,22.9863,23.0024,22.9702,22.9863,258276.0
2015-12-23 12:30:00,28.54,28.55,28.5,28.51,125764.0,22.9863,22.9944,22.9541,22.9621,125764.0
2015-12-23 12:40:00,28.51,28.57,28.51,28.57,204644.0,22.9621,23.0105,22.9621,23.0105,204644.0
2015-12-23 12:50:00,28.57,28.58,28.54,28.54,265578.0,23.0105,23.0185,22.9863,22.9863,265578.0
2015-12-23 13:00:00,28.54,28.56,28.53,28.54,130130.0,22.9863,23.0024,22.9782,22.9863,130130.0
2015-12-23 13:10:00,28.54,28.55,28.52,28.54,80462.0,22.9863,22.9944,22.9702,22.9863,80462.0
2015-12-23 13:20:00,28.54,28.56,28.53,28.54,83800.0,22.9863,23.0024,22.9782,22.9863,83800.0
2015-12-23 13:30:00,28.54,28.54,28.49,28.49,119724.0,22.9863,22.9863,22.946,22.946,119724.0
2015-12-23 13:40:00,28.49,28.56,28.45,28.52,356362.0,22.946,23.0024,22.9138,22.9702,356362.0
2015-12-23 13:50:00,28.52,28.55,28.48,28.53,177768.0,22.9702,22.9944,22.938,22.9782,177768.0
2015-12-23 14:00:00,28.53,28.54,28.49,28.5,183982.0,22.9782,22.9863,22.946,22.9541,183982.0
2015-12-23 14:10:00,28.5,28.54,28.48,28.53,216468.0,22.9541,22.9863,22.938,22.9782,216468.0
2015-12-23 14:20:00,28.53,28.54,28.48,28.49,442118.0,22.9782,22.9863,22.938,22.946,442118.0
2015-12-23 14:30:00,28.49,28.55,28.49,28.54,210138.0,22.946,22.9944,22.946,22.9863,210138.0
2015-12-23 14:40:00,28.54,28.56,28.51,28.55,154722.0,22.9863,23.0024,22.9621,22.9944,154722.0
2015-12-23 14:50:00,28.55,28.55,28.52,28.55,200478.0,22.9944,22.9944,22.9702,22.9944,200478.0
2015-12-23 15:00:00,28.55,28.55,28.49,28.5,333982.0,22.9944,22.9944,22.946,22.9541,333982.0
2015-12-23 15:10:00,28.49,28.56,28.48,28.55,724472.0,22.946,23.0024,22.938,22.9944,724472.0
2015-12-23 15:20:00,28.55,28.56,28.51,28.52,284846.0,22.9944,23.0024,22.9621,22.9702,284846.0
2015-12-23 15:30:00,28.51,28.56,28.51,28.54,488004.0,22.9621,23.0024,22.9621,22.9863,488004.0
2015-12-23 15:40:00,28.54,28.58,28.54,28.54,350950.0,22.9863,23.0185,22.9863,22.9863,350950.0
2015-12-23 15:50:00,28.54,28.61,28.52,28.59,1131582.0,22.9863,23.0427,22.9702,23.0266,1131582.0
2015-12-24 09:30:00,28.72,28.77,28.57,28.67,334250.0,23.1313,23.1715,23.0105,23.091,334250.0
2015-12-24 09:40:00,28.66,28.68,28.58,28.62,152512.0,23.0829,23.0991,23.0185,23.0507,152512.0
2015-12-24 09:50:00,28.62,28.71,28.61,28.69,275462.0,23.0507,23.1232,23.0427,23.1071,275462.0
2015-12-24 10:00:00,28.7,28.7,28.65,28.67,281440.0,23.1152,23.1152,23.0749,23.091,281440.0
2015-12-24 10:10:00,28.67,28.75,28.66,28.74,320206.0,23.091,23.1554,23.0829,23.1474,320206.0
2015-12-24 10:20:00,28.74,28.74,28.68,28.7,207148.0,23.1474,23.1474,23.0991,23.1152,207148.0
2015-12-24 10:30:00,28.7,28.71,28.68,28.68,229994.0,23.1152,23.1232,23.0991,23.0991,229994.0
2015-12-24 10:40:00,28.68,28.7,28.68,28.68,190960.0,23.0991,23.1152,23.0991,23.0991,190960.0
2015-12-24 10:50:00,28.68,28.71,28.68,28.7,275590.0,23.0991,23.1232,23.0991,23.1152,275590.0
2015-12-24 11:00:00,28.7,28.71,28.66,28.68,186558.0,23.1152,23.1232,23.0829,23.0991,186558.0
2015-12-24 11:10:00,28.68,28.69,28.66,28.68,250708.0,23.0991,23.1071,23.0829,23.0991,250708.0
2015-12-24 11:20:00,28.68,28.7,28.66,28.7,197110.0,23.0991,23.1152,23.0829,23.1152,197110.0
2015-12-24 11:30:00,28.7,28.72,28.68,28.72,193610.0,23.1152,23.1313,23.0991,23.1313,193610.0
2015-12-24 11:40:00,28.72,28.75,28.71,28.75,173854.0,23.1313,23.1554,23.1232,23.1554,173854.0
2015-12-24 11:50:00,28.75,28.77,28.72,28.74,204352.0,23.1554,23.1715,23.1313,23.1474,204352.0
2015-12-24 12:00:00,28.74,28.74,28.69,28.69,152510.0,23.1474,23.1474,23.1071,23.1071,152510.0
2015-12-24 12:10:00,28.69,28.71,28.68,28.7,158082.0,23.1071,23.1232,23.0991,23.1152,158082.0
2015-12-24 12:20:00,28.7,28.7,28.65,28.65,133430.0,23.1152,23.1152,23.0749,23.0749,133430.0
2015-12-24 12:30:00,28.65,28.67,28.64,28.67,225648.0,23.0749,23.091,23.0668,23.091,225648.0
2015-12-24 12:40:00,28.67,28.69,28.65,28.68,293192.0,23.091,23.1071,23.0749,23.0991,293192.0
2015-12-24 12:50:00,28.68,28.73,28.65,28.65,874832.0,23.0991,23.1393,23.0749,23.0749,874832.0
2015-12-28 09:30:00,28.56,28.64,28.51,28.63,279674.0,23.0024,23.0668,22.9621,23.0588,279674.0
2015-12-28 09:40:00,28.63,28.73,28.61,28.71,406944.0,23.0588,23.1393,23.0427,23.1232,406944.0
2015-12-28 09:50:00,28.71,28.72,28.63,28.67,179766.0,23.1232,23.1313,23.0588,23.091,179766.0
2015-12-28 10:00:00,28.67,28.67,28.52,28.54,254668.0,23.091,23.091,22.9702,22.9863,254668.0
2015-12-28 10:10:00,28.54,28.56,28.5,28.5,204166.0,22.9863,23.0024,22.9541,22.9541,204166.0
2015-12-28 10:20:00,28.5,28.55,28.49,28.52,176334.0,22.9541,22.9944,22.946,22.9702,176334.0
2015-12-28 10:30:00,28.52,28.58,28.49,28.56,585812.0,22.9702,23.0185,22.946,23.0024,585812.0
2015-12-28 10:40:00,28.57,28.59,28.46,28.47,152118.0,23.0105,23.0266,22.9219,22.9299,152118.0
2015-12-28 10:50:00,28.46,28.46,28.41,28.41,174118.0,22.9219,22.9219,22.8816,22.8816,174118.0
2015-12-28 11:00:00,28.41,28.43,28.39,28.41,235752.0,22.8816,22.8977,22.8655,22.8816,235752.0
2015-12-28 11:10:00,28.41,28.45,28.4,28.45,205998.0,22.8816,22.9138,22.8735,22.9138,205998.0
2015-12-28 11:20:00,28.45,28.45,28.38,28.39,175170.0,22.9138,22.9138,22.8574,22.8655,175170.0
2015-12-28 11:30:00,28.38,28.41,28.36,28.4,165210.0,22.8574,22.8816,22.8413,22.8735,165210.0
2015-12-28 11:40:00,28.4,28.47,28.4,28.46,291032.0,22.8735,22.9299,22.8735,22.9219,291032.0
2015-12-28 11:50:00,28.45,28.48,28.43,28.43,195278.0,22.9138,22.938,22.8977,22.8977,195278.0
2015-12-28 12:00:00,28.43,28.48,28.43,28.48,94242.0,22.8977,22.938,22.8977,22.938,94242.0
2015-12-28 12:10:00,28.47,28.48,28.42,28.46,140900.0,22.9299,22.938,22.8896,22.9219,140900.0
2015-12-28 12:20:00,28.46,28.46,28.42,28.46,454068.0,22.9219,22.9219,22.8896,22.9219,454068.0
2015-12-28 12:30:00,28.46,28.47,28.43,28.45,103144.0,22.9219,22.9299,22.8977,22.9138,103144.0
2015-12-28 12:40:00,28.45,28.49,28.44,28.49,76052.0,22.9138,22.946,22.9058,22.946,76052.0
2015-12-28 12:50:00,28.49,28.5,28.45,28.46,109034.0,22.946,22.9541,22.9138,22.9219,109034.0
2015-12-28 13:00:00,28.46,28.49,28.46,28.49,126352.0,22.9219,22.946,22.9219,22.946,126352.0
2015-12-28 13:10:00,28.48,28.56,28.48,28.56,117628.0,22.938,23.0024,22.938,23.0024,117628.0
2015-12-28 13:20:00,28.57,28.57,28.53,28.54,120860.0,23.0105,23.0105,22.9782,22.9863,120860.0
2015-12-28 13:30:00,28.54,28.59,28.54,28.56,187436.0,22.9863,23.0266,22.9863,23.0024,187436.0
2015-12-28 13:40:00,28.56,28.57,28.52,28.54,173876.0,23.0024,23.0105,22.9702,22.9863,173876.0
2015-12-28 13:50:00,28.54,28.56,28.5,28.51,159564.0,22.9863,23.0024,22.9541,22.9621,159564.0
2015-12-28 14:00:00,28.51,28.54,28.5,28.51,157452.0,22.9621,22.9863,22.9541,22.9621,157452.0
2015-12-28 14:10:00,28.52,28.53,28.49,28.53,144992.0,22.9702,22.9782,22.946,22.9782,144992.0
2015-12-28 14:20:00,28.53,28.58,28.52,28.56,130680.0,22.9782,23.0185,22.9702,23.0024,130680.0
2015-12-28 14:30:00,28.56,28.58,28.55,28.56,189518.0,23.0024,23.0185,22.9944,23.0024,189518.0
2015-12-28 14:40:00,28.56,28.59,28.55,28.59,185428.0,23.0024,23.0266,22.9944,23.0266,185428.0
2015-12-28 14:50:00,28.59,28.61,28.59,28.6,197056.0,23.0266,23.0427,23.0266,23.0346,197056.0
2015-12-28 15:00:00,28.6,28.61,28.58,28.6,199878.0,23.0346,23.0427,23.0185,23.0346,199878.0
2015-12-28 15:10:00,28.6,28.61,28.57,28.57,281066.0,23.0346,23.0427,23.0105,23.0105,281066.0
2015-12-28 15:20:00,28.57,28.62,28.57,28.61,204436.0,23.0105,23.0507,23.0105,23.0427,204436.0
2015-12-28 15:30:00,28.61,28.61,28.58,28.6,254596.0,23.0427,23.0427,23.0185,23.0346,254596.0
2015-12-28 15:40:00,28.6,28.62,28.57,28.58,260142.0,23.0346,23.0507,23.0105,23.0185,260142.0
2015-12-28 15:50:00,28.58,28.6,28.57,28.59,507792.0,23.0185,23.0346,23.0105,23.0266,507792.0
2015-12-29 09:30:00,28.75,28.91,28.68,28.91,452994.0,23.1554,23.2843,23.0991,23.2843,452994.0
2015-12-29 09:40:00,28.91,28.95,28.84,28.91,422680.0,23.2843,23.3165,23.2279,23.2843,422680.0
2015-12-29 09:50:00,28.91,28.95,28.9,28.95,298606.0,23.2843,23.3165,23.2762,23.3165,298606.0
2015-12-29 10:00:00,28.95,28.97,28.88,28.89,318404.0,23.3165,23.3326,23.2601,23.2682,318404.0
2015-12-29 10:10:00,28.89,28.9,28.82,28.83,229614.0,23.2682,23.2762,23.2118,23.2199,229614.0
2015-12-29 10:20:00,28.83,28.86,28.8,28.83,177098.0,23.2199,23.244,23.1957,23.2199,177098.0
2015-12-29 10:30:00,28.83,28.86,28.83,28.83,178530.0,23.2199,23.244,23.2199,23.2199,178530.0
2015-12-29 10:40:00,28.83,28.86,28.83,28.83,142996.0,23.2199,23.244,23.2199,23.2199,142996.0
2015-12-29 10:50:00,28.83,28.84,28.75,28.76,330756.0,23.2199,23.2279,23.1554,23.1635,330756.0
2015-12-29 11:00:00,28.76,28.8,28.74,28.77,357914.0,23.1635,23.1957,23.1474,23.1715,357914.0
2015-12-29 11:10:00,28.77,28.8,28.75,28.8,230346.0,23.1715,23.1957,23.1554,23.1957,230346.0
2015-12-29 11:20:00,28.8,28.81,28.74,28.74,233576.0,23.1957,23.2038,23.1474,23.1474,233576.0
2015-12-29 11:30:00,28.74,28.78,28.71,28.74,170418.0,23.1474,23.1796,23.1232,23.1474,170418.0
2015-12-29 11:40:00,28.74,28.74,28.69,28.74,365000.0,23.1474,23.1474,23.1071,23.1474,365000.0
2015-12-29 11:50:00,28.73,28.75,28.72,28.72,382814.0,23.1393,23.1554,23.1313,23.1313,382814.0
2015-12-29 12:00:00,28.72,28.75,28.68,28.73,217936.0,23.1313,23.1554,23.0991,23.1393,217936.0
2015-12-29 12:10:00,28.73,28.73,28.7,28.72,162438.0,23.1393,23.1393,23.1152,23.1313,162438.0
2015-12-29 12:20:00,28.73,28.75,28.71,28.71,238754.0,23.1393,23.1554,23.1232,23.1232,238754.0
2015-12-29 12:30:00,28.72,28.72,28.68,28.69,153914.0,23.1313,23.1313,23.0991,23.1071,153914.0
2015-12-29 12:40:00,28.7,28.72,28.66,28.66,180898.0,23.1152,23.1313,23.0829,23.0829,180898.0
2015-12-29 12:50:00,28.66,28.74,28.65,28.74,130800.0,23.0829,23.1474,23.0749,23.1474,130800.0
2015-12-29 13:00:00,28.73,28.74,28.71,28.72,103944.0,23.1393,23.1474,23.1232,23.1313,103944.0
2015-12-29 13:10:00,28.72,28.75,28.7,28.75,102058.0,23.1313,23.1554,23.1152,23.1554,102058.0
2015-12-29 13:20:00,28.75,28.78,28.75,28.77,149466.0,23.1554,23.1796,23.1554,23.1715,149466.0
2015-12-29 13:30:00,28.77,28.78,28.75,28.77,128018.0,23.1715,23.1796,23.1554,23.1715,128018.0
2015-12-29 13:40:00,28.76,28.79,28.75,28.78,185258.0,23.1635,23.1876,23.1554,23.1796,185258.0
2015-12-29 13:50:00,28.79,28.83,28.78,28.8,253838.0,23.1876,23.2199,23.1796,23.1957,253838.0
2015-12-29 14:00:00,28.79,28.83,28.78,28.79,209730.0,23.1876,23.2199,23.1796,23.1876,209730.0
2015-12-29 14:10:00,28.79,28.8,28.76,28.8,159350.0,23.1876,23.1957,23.1635,23.1957,159350.0
2015-12-29 14:20:00,28.8,28.86,28.79,28.85,275412.0,23.1957,23.244,23.1876,23.236,275412.0
2015-12-29 14:30:00,28.85,28.85,28.77,28.8,115918.0,23.236,23.236,23.1715,23.1957,115918.0
2015-12-29 14:40:00,28.8,28.82,28.79,28.82,121826.0,23.1957,23.2118,23.1876,23.2118,121826.0
2015-12-29 14:50:00,28.82,28.83,28.81,28.82,181210.0,23.2118,23.2199,23.2038,23.2118,181210.0
2015-12-29 15:00:00,28.82,28.86,28.8,28.85,155754.0,23.2118,23.244,23.1957,23.236,155754.0
2015-12-29 15:10:00,28.85,28.88,28.82,28.86,180592.0,23.236,23.2601,23.2118,23.244,180592.0
2015-12-29 15:20:00,28.86,28.87,28.81,28.81,267658.0,23.244,23.2521,23.2038,23.2038,267658.0
2015-12-29 15:30:00,28.81,28.83,28.75,28.75,278718.0,23.2038,23.2199,23.1554,23.1554,278718.0
2015-12-29 15:40:00,28.75,28.79,28.75,28.77,356150.0,23.1554,23.1876,23.1554,23.1715,356150.0
2015-12-29 15:50:00,28.78,28.82,28.77,28.78,944656.0,23.1796,23.2118,23.1715,23.1796,944656.0
2015-12-30 09:30:00,28.75,28.78,28.63,28.63,275036.0,23.1554,23.1796,23.0588,23.0588,275036.0
2015-12-30 09:40:00,28.63,28.66,28.56,28.57,227654.0,23.0588,23.0829,23.0024,23.0105,227654.0
2015-12-30 09:50:00,28.56,28.6,28.54,28.59,135386.0,23.0024,23.0346,22.9863,23.0266,135386.0
2015-12-30 10:00:00,28.6,28.63,28.57,28.63,148032.0,23.0346,23.0588,23.0105,23.0588,148032.0
2015-12-30 10:10:00,28.63,28.67,28.61,28.61,264040.0,23.0588,23.091,23.0427,23.0427,264040.0
2015-12-30 10:20:00,28.61,28.61,28.58,28.6,171452.0,23.0427,23.0427,23.0185,23.0346,171452.0
2015-12-30 10:30:00,28.59,28.62,28.59,28.61,135952.0,23.0266,23.0507,23.0266,23.0427,135952.0
2015-12-30 10:40:00,28.61,28.64,28.61,28.61,165566.0,23.0427,23.0668,23.0427,23.0427,165566.0
2015-12-30 10:50:00,28.61,28.65,28.59,28.6,120294.0,23.0427,23.0749,23.0266,23.0346,120294.0
2015-12-30 11:00:00,28.6,28.63,28.59,28.61,292944.0,23.0346,23.0588,23.0266,23.0427,292944.0
2015-12-30 11:10:00,28.61,28.61,28.54,28.54,179800.0,23.0427,23.0427,22.9863,22.9863,179800.0
2015-12-30 11:20:00,28.55,28.58,28.54,28.58,143366.0,22.9944,23.0185,22.9863,23.0185,143366.0
2015-12-30 11:30:00,28.58,28.58,28.51,28.53,197122.0,23.0185,23.0185,22.9621,22.9782,197122.0
2015-12-30 11:40:00,28.54,28.55,28.5,28.52,157070.0,22.9863,22.9944,22.9541,22.9702,157070.0
2015-12-30 11:50:00,28.52,28.54,28.48,28.49,456410.0,22.9702,22.9863,22.938,22.946,456410.0
2015-12-30 12:00:00,28.49,28.53,28.49,28.51,453030.0,22.946,22.9782,22.946,22.9621,453030.0
2015-12-30 12:10:00,28.5,28.54,28.5,28.52,184340.0,22.9541,22.9863,22.9541,22.9702,184340.0
2015-12-30 12:20:00,28.52,28.52,28.5,28.5,168662.0,22.9702,22.9702,22.9541,22.9541,168662.0
2015-12-30 12:30:00,28.51,28.52,28.5,28.51,132952.0,22.9621,22.9702,22.9541,22.9621,132952.0
2015-12-30 12:40:00,28.5,28.52,28.49,28.5,105348.0,22.9541,22.9702,22.946,22.9541,105348.0
2015-12-30 12:50:00,28.5,28.52,28.5,28.52,101890.0,22.9541,22.9702,22.9541,22.9702,101890.0
2015-12-30 13:00:00,28.52,28.53,28.5,28.51,370912.0,22.9702,22.9782,22.9541,22.9621,370912.0
2015-12-30 13:10:00,28.52,28.53,28.5,28.53,279972.0,22.9702,22.9782,22.9541,22.9782,279972.0
2015-12-30 13:20:00,28.53,28.54,28.5,28.54,109812.0,22.9782,22.9863,22.9541,22.9863,109812.0
2015-12-30 13:30:00,28.54,28.56,28.54,28.55,185544.0,22.9863,23.0024,22.9863,22.9944,185544.0
2015-12-30 13:40:00,28.55,28.57,28.51,28.55,247038.0,22.9944,23.0105,22.9621,22.9944,247038.0
2015-12-30 13:50:00,28.55,28.55,28.52,28.52,179296.0,22.9944,22.9944,22.9702,22.9702,179296.0
2015-12-30 14:00:00,28.52,28.52,28.49,28.5,245214.0,22.9702,22.9702,22.946,22.9541,245214.0
2015-12-30 14:10:00,28.5,28.53,28.5,28.52,366812.0,22.9541,22.9782,22.9541,22.9702,366812.0
2015-12-30 14:20:00,28.52,28.54,28.5,28.52,176934.0,22.9702,22.9863,22.9541,22.9702,176934.0
2015-12-30 14:30:00,28.52,28.52,28.49,28.5,214736.0,22.9702,22.9702,22.946,22.9541,214736.0
2015-12-30 14:40:00,28.5,28.51,28.48,28.51,203806.0,22.9541,22.9621,22.938,22.9621,203806.0
2015-12-30 14:50:00,28.51,28.52,28.47,28.48,136280.0,22.9621,22.9702,22.9299,22.938,136280.0
2015-12-30 15:00:00,28.48,28.48,28.47,28.47,591908.0,22.938,22.938,22.9299,22.9299,591908.0
2015-12-30 15:10:00,28.47,28.49,28.46,28.47,210730.0,22.9299,22.946,22.9219,22.9299,210730.0
2015-12-30 15:20:00,28.46,28.47,28.45,28.45,408528.0,22.9219,22.9299,22.9138,22.9138,408528.0
2015-12-30 15:30:00,28.45,28.45,28.35,28.41,397830.0,22.9138,22.9138,22.8333,22.8816,397830.0
2015-12-30 15:40:00,28.41,28.42,28.38,28.4,577004.0,22.8816,22.8896,22.8574,22.8735,577004.0
2015-12-30 15:50:00,28.4,28.41,28.34,28.36,1320528.0,22.8735,22.8816,22.8252,22.8413,1320528.0
2015-12-31 09:30:00,28.27,28.35,28.1,28.29,426444.0,22.7688,22.8333,22.6319,22.7849,426444.0
2015-12-31 09:40:00,28.28,28.32,28.24,28.31,226796.0,22.7769,22.8091,22.7447,22.8011,226796.0
2015-12-31 09:50:00,28.31,28.34,28.25,28.3,360652.0,22.8011,22.8252,22.7527,22.793,360652.0
2015-12-31 10:00:00,28.29,28.32,28.27,28.31,184796.0,22.7849,22.8091,22.7688,22.8011,184796.0
2015-12-31 10:10:00,28.32,28.36,28.31,28.35,306300.0,22.8091,22.8413,22.8011,22.8333,306300.0
2015-12-31 10:20:00,28.35,28.39,28.33,28.37,481400.0,22.8333,22.8655,22.8172,22.8494,481400.0
2015-12-31 10:30:00,28.36,28.38,28.31,28.35,264658.0,22.8413,22.8574,22.8011,22.8333,264658.0
2015-12-31 10:40:00,28.35,28.36,28.32,28.36,281496.0,22.8333,22.8413,22.8091,22.8413,281496.0
2015-12-31 10:50:00,28.36,28.36,28.28,28.29,274796.0,22.8413,22.8413,22.7769,22.7849,274796.0
2015-12-31 11:00:00,28.29,28.33,28.28,28.28,380234.0,22.7849,22.8172,22.7769,22.7769,380234.0
2015-12-31 11:10:00,28.28,28.29,28.26,28.27,283390.0,22.7769,22.7849,22.7608,22.7688,283390.0
2015-12-31 11:20:00,28.27,28.31,28.25,28.29,319252.0,22.7688,22.8011,22.7527,22.7849,319252.0
2015-12-31 11:30:00,28.3,28.34,28.27,28.34,175264.0,22.793,22.8252,22.7688,22.8252,175264.0
2015-12-31 11:40:00,28.34,28.42,28.33,28.41,205070.0,22.8252,22.8896,22.8172,22.8816,205070.0
2015-12-31 11:50:00,28.41,28.48,28.4,28.48,198784.0,22.8816,22.938,22.8735,22.938,198784.0
2015-12-31 12:00:00,28.48,28.5,28.45,28.5,242402.0,22.938,22.9541,22.9138,22.9541,242402.0
2015-12-31 12:10:00,28.5,28.5,28.46,28.49,170278.0,22.9541,22.9541,22.9219,22.946,170278.0
2015-12-31 12:20:00,28.5,28.53,28.48,28.51,223802.0,22.9541,22.9782,22.938,22.9621,223802.0
2015-12-31 12:30:00,28.51,28.53,28.48,28.53,154342.0,22.9621,22.9782,22.938,22.9782,154342.0
2015-12-31 12:40:00,28.53,28.6,28.53,28.55,271270.0,22.9782,23.0346,22.9782,22.9944,271270.0
2015-12-31 12:50:00,28.55,28.59,28.54,28.54,169136.0,22.9944,23.0266,22.9863,22.9863,169136.0
2015-12-31 13:00:00,28.54,28.56,28.44,28.45,203290.0,22.9863,23.0024,22.9058,22.9138,203290.0
2015-12-31 13:10:00,28.44,28.49,28.43,28.47,269818.0,22.9058,22.946,22.8977,22.9299,269818.0
2015-12-31 13:20:00,28.47,28.49,28.46,28.47,156642.0,22.9299,22.946,22.9219,22.9299,156642.0
2015-12-31 13:30:00,28.47,28.5,28.46,28.49,191552.0,22.9299,22.9541,22.9219,22.946,191552.0
2015-12-31 13:40:00,28.49,28.57,28.48,28.57,281512.0,22.946,23.0105,22.938,23.0105,281512.0
2015-12-31 13:50:00,28.56,28.58,28.54,28.54,332004.0,23.0024,23.0185,22.9863,22.9863,332004.0
2015-12-31 14:00:00,28.54,28.55,28.47,28.48,320528.0,22.9863,22.9944,22.9299,22.938,320528.0
2015-12-31 14:10:00,28.48,28.48,28.43,28.45,193840.0,22.938,22.938,22.8977,22.9138,193840.0
2015-12-31 14:20:00,28.45,28.45,28.36,28.4,339774.0,22.9138,22.9138,22.8413,22.8735,339774.0
2015-12-31 14:30:00,28.4,28.4,28.33,28.34,253844.0,22.8735,22.8735,22.8172,22.8252,253844.0
2015-12-31 14:40:00,28.34,28.4,28.34,28.38,183304.0,22.8252,22.8735,22.8252,22.8574,183304.0
2015-12-31 14:50:00,28.38,28.4,28.35,28.37,210864.0,22.8574,22.8735,22.8333,22.8494,210864.0
2015-12-31 15:00:00,28.37,28.38,28.31,28.33,227664.0,22.8494,22.8574,22.8011,22.8172,227664.0
2015-12-31 15:10:00,28.33,28.34,28.3,28.33,331354.0,22.8172,22.8252,22.793,22.8172,331354.0
2015-12-31 15:20:00,28.33,28.35,28.32,28.32,321574.0,22.8172,22.8333,22.8091,22.8091,321574.0
2015-12-31 15:30:00,28.33,28.4,28.32,28.35,437686.0,22.8172,22.8735,22.8091,22.8333,437686.0
2015-12-31 15:40:00,28.35,28.35,28.29,28.3,528046.0,22.8333,22.8333,22.7849,22.793,528046.0
2015-12-31 15:50:00,28.3,28.3,28.21,28.22,1377166.0,22.793,22.793,22.7205,22.7286,1377166.0
2016-01-04 09:30:00,27.56,27.61,27.43,27.6,1035672.0,22.2967,22.3372,22.1916,22.3291,1035672.0
2016-01-04 09:40:00,27.6,27.61,27.48,27.53,1204588.0,22.3291,22.3372,22.232,22.2725,1204588.0
2016-01-04 09:50:00,27.53,27.65,27.53,27.62,626684.0,22.2725,22.3695,22.2725,22.3453,626684.0
2016-01-04 10:00:00,27.61,27.61,27.47,27.57,624742.0,22.3372,22.3372,22.2239,22.3048,624742.0
2016-01-04 10:10:00,27.57,27.7,27.56,27.69,453118.0,22.3048,22.41,22.2967,22.4019,453118.0
2016-01-04 10:20:00,27.68,27.71,27.6,27.61,602630.0,22.3938,22.4181,22.3291,22.3372,602630.0
2016-01-04 10:30:00,27.61,27.61,27.56,27.61,378274.0,22.3372,22.3372,22.2967,22.3372,378274.0
2016-01-04 10:40:00,27.61,27.64,27.57,27.63,463566.0,22.3372,22.3615,22.3048,22.3534,463566.0
2016-01-04 10:50:00,27.63,27.64,27.52,27.53,576604.0,22.3534,22.3615,22.2644,22.2725,576604.0
2016-01-04 11:00:00,27.52,27.55,27.48,27.53,872072.0,22.2644,22.2886,22.232,22.2725,872072.0
2016-01-04 11:10:00,27.53,27.56,27.49,27.56,563112.0,22.2725,22.2967,22.2401,22.2967,563112.0
2016-01-04 11:20:00,27.56,27.64,27.53,27.61,556330.0,22.2967,22.3615,22.2725,22.3372,556330.0
2016-01-04 11:30:00,27.61,27.64,27.57,27.63,600510.0,22.3372,22.3615,22.3048,22.3534,600510.0
2016-01-04 11:40:00,27.62,27.66,27.6,27.65,384690.0,22.3453,22.3776,22.3291,22.3695,384690.0
2016-01-04 11:50:00,27.66,27.68,27.61,27.63,259504.0,22.3776,22.3938,22.3372,22.3534,259504.0
2016-01-04 12:00:00,27.64,27.66,27.58,27.63,338804.0,22.3615,22.3776,22.3129,22.3534,338804.0
2016-01-04 12:10:00,27.63,27.64,27.58,27.59,418822.0,22.3534,22.3615,22.3129,22.321,418822.0
2016-01-04 12:20:00,27.59,27.66,27.58,27.63,611076.0,22.321,22.3776,22.3129,22.3534,611076.0
2016-01-04 12:30:00,27.63,27.63,27.6,27.61,345788.0,22.3534,22.3534,22.3291,22.3372,345788.0
2016-01-04 12:40:00,27.61,27.7,27.6,27.68,256188.0,22.3372,22.41,22.3291,22.3938,256188.0
2016-01-04 12:50:00,27.68,27.75,27.68,27.71,357466.0,22.3938,22.4504,22.3938,22.4181,357466.0
2016-01-04 13:00:00,27.71,27.79,27.7,27.79,305586.0,22.4181,22.4828,22.41,22.4828,305586.0
2016-01-04 13:10:00,27.79,27.8,27.75,27.76,332836.0,22.4828,22.4909,22.4504,22.4585,332836.0
2016-01-04 13:20:00,27.76,27.77,27.72,27.75,393714.0,22.4585,22.4666,22.4262,22.4504,393714.0
2016-01-04 13:30:00,27.74,27.78,27.73,27.76,351566.0,22.4424,22.4747,22.4343,22.4585,351566.0
2016-01-04 13:40:00,27.77,27.77,27.72,27.74,384298.0,22.4666,22.4666,22.4262,22.4424,384298.0
2016-01-04 13:50:00,27.74,27.77,27.69,27.71,374570.0,22.4424,22.4666,22.4019,22.4181,374570.0
2016-01-04 14:00:00,27.71,27.71,27.62,27.68,364830.0,22.4181,22.4181,22.3453,22.3938,364830.0
2016-01-04 14:10:00,27.68,27.72,27.65,27.72,335634.0,22.3938,22.4262,22.3695,22.4262,335634.0
2016-01-04 14:20:00,27.72,27.73,27.7,27.7,238814.0,22.4262,22.4343,22.41,22.41,238814.0
2016-01-04 14:30:00,27.7,27.71,27.65,27.68,458982.0,22.41,22.4181,22.3695,22.3938,458982.0
2016-01-04 14:40:00,27.68,27.7,27.64,27.67,348250.0,22.3938,22.41,22.3615,22.3857,348250.0
2016-01-04 14:50:00,27.68,27.69,27.63,27.67,369344.0,22.3938,22.4019,22.3534,22.3857,369344.0
2016-01-04 15:00:00,27.67,27.67,27.58,27.59,454182.0,22.3857,22.3857,22.3129,22.321,454182.0
2016-01-04 15:10:00,27.59,27.61,27.57,27.61,551984.0,22.321,22.3372,22.3048,22.3372,551984.0
2016-01-04 15:20:00,27.6,27.6,27.56,27.59,673384.0,22.3291,22.3291,22.2967,22.321,673384.0
2016-01-04 15:30:00,27.59,27.64,27.59,27.63,603670.0,22.321,22.3615,22.321,22.3534,603670.0
2016-01-04 15:40:00,27.64,27.82,27.62,27.81,919496.0,22.3615,22.5071,22.3453,22.499,919496.0
2016-01-04 15:50:00,27.81,27.83,27.75,27.82,1910796.0,22.499,22.5152,22.4504,22.5071,1910796.0
2016-01-05 09:30:00,27.92,27.96,27.81,27.85,669546.0,22.588,22.6203,22.499,22.5314,669546.0
2016-01-05 09:40:00,27.85,27.93,27.82,27.83,624294.0,22.5314,22.5961,22.5071,22.5152,624294.0
2016-01-05 09:50:00,27.84,27.86,27.8,27.81,656340.0,22.5233,22.5394,22.4909,22.499,656340.0
2016-01-05 10:00:00,27.81,27.83,27.74,27.81,683946.0,22.499,22.5152,22.4424,22.499,683946.0
2016-01-05 10:10:00,27.81,27.87,27.81,27.86,527864.0,22.499,22.5475,22.499,22.5394,527864.0
2016-01-05 10:20:00,27.86,27.87,27.79,27.82,631978.0,22.5394,22.5475,22.4828,22.5071,631978.0
2016-01-05 10:30:00,27.82,27.89,27.8,27.89,518742.0,22.5071,22.5637,22.4909,22.5637,518742.0
2016-01-05 10:40:00,27.89,27.92,27.86,27.91,372822.0,22.5637,22.588,22.5394,22.5799,372822.0
2016-01-05 10:50:00,27.91,27.98,27.91,27.97,415992.0,22.5799,22.6365,22.5799,22.6284,415992.0
2016-01-05 11:00:00,27.96,27.97,27.91,27.91,380996.0,22.6203,22.6284,22.5799,22.5799,380996.0
2016-01-05 11:10:00,27.91,27.93,27.88,27.88,472432.0,22.5799,22.5961,22.5556,22.5556,472432.0
2016-01-05 11:20:00,27.89,27.94,27.88,27.91,434416.0,22.5637,22.6042,22.5556,22.5799,434416.0
2016-01-05 11:30:00,27.91,28.03,27.9,28.01,544604.0,22.5799,22.677,22.5718,22.6608,544604.0
2016-01-05 11:40:00,28.0,28.02,27.97,27.99,501694.0,22.6527,22.6689,22.6284,22.6446,501694.0
2016-01-05 11:50:00,27.99,28.0,27.95,27.95,505516.0,22.6446,22.6527,22.6123,22.6123,505516.0
2016-01-05 12:00:00,27.96,27.96,27.86,27.86,611644.0,22.6203,22.6203,22.5394,22.5394,611644.0
2016-01-05 12:10:00,27.86,27.88,27.81,27.85,430436.0,22.5394,22.5556,22.499,22.5314,430436.0
2016-01-05 12:20:00,27.85,27.86,27.82,27.84,272424.0,22.5314,22.5394,22.5071,22.5233,272424.0
2016-01-05 12:30:00,27.84,27.86,27.81,27.85,281498.0,22.5233,22.5394,22.499,22.5314,281498.0
2016-01-05 12:40:00,27.85,27.85,27.79,27.8,219138.0,22.5314,22.5314,22.4828,22.4909,219138.0
2016-01-05 12:50:00,27.79,27.82,27.78,27.82,257700.0,22.4828,22.5071,22.4747,22.5071,257700.0
2016-01-05 13:00:00,27.81,27.87,27.8,27.83,209554.0,22.499,22.5475,22.4909,22.5152,209554.0
2016-01-05 13:10:00,27.83,27.86,27.83,27.85,264868.0,22.5152,22.5394,22.5152,22.5314,264868.0
2016-01-05 13:20:00,27.85,27.86,27.83,27.86,262394.0,22.5314,22.5394,22.5152,22.5394,262394.0
2016-01-05 13:30:00,27.86,27.87,27.83,27.85,345084.0,22.5394,22.5475,22.5152,22.5314,345084.0
2016-01-05 13:40:00,27.85,27.93,27.84,27.92,431952.0,22.5314,22.5961,22.5233,22.588,431952.0
2016-01-05 13:50:00,27.93,27.97,27.93,27.93,368946.0,22.5961,22.6284,22.5961,22.5961,368946.0
2016-01-05 14:00:00,27.93,27.94,27.91,27.93,262456.0,22.5961,22.6042,22.5799,22.5961,262456.0
2016-01-05 14:10:00,27.93,27.98,27.92,27.97,265136.0,22.5961,22.6365,22.588,22.6284,265136.0
2016-01-05 14:20:00,27.97,28.02,27.97,27.98,886710.0,22.6284,22.6689,22.6284,22.6365,886710.0
2016-01-05 14:30:00,27.98,27.99,27.93,27.97,566264.0,22.6365,22.6446,22.5961,22.6284,566264.0
2016-01-05 14:40:00,27.97,27.97,27.93,27.97,481640.0,22.6284,22.6284,22.5961,22.6284,481640.0
2016-01-05 14:50:00,27.97,27.99,27.95,27.98,2124236.0,22.6284,22.6446,22.6123,22.6365,2124236.0
2016-01-05 15:00:00,27.98,27.98,27.86,27.89,746072.0,22.6365,22.6365,22.5394,22.5637,746072.0
2016-01-05 15:10:00,27.89,27.93,27.83,27.85,628382.0,22.5637,22.5961,22.5152,22.5314,628382.0
2016-01-05 15:20:00,27.85,27.9,27.81,27.89,863274.0,22.5314,22.5718,22.499,22.5637,863274.0
2016-01-05 15:30:00,27.88,27.9,27.84,27.88,837132.0,22.5556,22.5718,22.5233,22.5556,837132.0
2016-01-05 15:40:00,27.88,27.96,27.88,27.92,709880.0,22.5556,22.6203,22.5556,22.588,709880.0
2016-01-05 15:50:00,27.92,27.92,27.82,27.83,2284054.0,22.588,22.588,22.5071,22.5152,2284054.0
2016-01-06 09:30:00,27.46,27.66,27.38,27.66,1392676.0,22.2158,22.3776,22.1511,22.3776,1392676.0
2016-01-06 09:40:00,27.66,27.77,27.59,27.72,569486.0,22.3776,22.4666,22.321,22.4262,569486.0
2016-01-06 09:50:00,27.72,27.83,27.62,27.64,486532.0,22.4262,22.5152,22.3453,22.3615,486532.0
2016-01-06 10:00:00,27.64,27.65,27.54,27.59,468148.0,22.3615,22.3695,22.2806,22.321,468148.0
2016-01-06 10:10:00,27.59,27.59,27.52,27.55,359882.0,22.321,22.321,22.2644,22.2886,359882.0
2016-01-06 10:20:00,27.56,27.58,27.54,27.54,681418.0,22.2967,22.3129,22.2806,22.2806,681418.0
2016-01-06 10:30:00,27.54,27.56,27.5,27.51,593134.0,22.2806,22.2967,22.2482,22.2563,593134.0
2016-01-06 10:40:00,27.5,27.6,27.5,27.6,595490.0,22.2482,22.3291,22.2482,22.3291,595490.0
2016-01-06 10:50:00,27.6,27.74,27.6,27.74,399186.0,22.3291,22.4424,22.3291,22.4424,399186.0
2016-01-06 11:00:00,27.74,27.78,27.7,27.71,772064.0,22.4424,22.4747,22.41,22.4181,772064.0
2016-01-06 11:10:00,27.71,27.78,27.7,27.76,203380.0,22.4181,22.4747,22.41,22.4585,203380.0
2016-01-06 11:20:00,27.77,27.8,27.71,27.72,458318.0,22.4666,22.4909,22.4181,22.4262,458318.0
2016-01-06 11:30:00,27.72,27.73,27.66,27.69,262760.0,22.4262,22.4343,22.3776,22.4019,262760.0
2016-01-06 11:40:00,27.7,27.72,27.65,27.68,369764.0,22.41,22.4262,22.3695,22.3938,369764.0
2016-01-06 11:50:00,27.67,27.68,27.61,27.63,306264.0,22.3857,22.3938,22.3372,22.3534,306264.0
2016-01-06 12:00:00,27.64,27.64,27.58,27.61,304348.0,22.3615,22.3615,22.3129,22.3372,304348.0
2016-01-06 12:10:00,27.61,27.61,27.58,27.61,193704.0,22.3372,22.3372,22.3129,22.3372,193704.0
2016-01-06 12:20:00,27.61,27.66,27.57,27.59,313850.0,22.3372,22.3776,22.3048,22.321,313850.0
2016-01-06 12:30:00,27.59,27.65,27.56,27.63,339160.0,22.321,22.3695,22.2967,22.3534,339160.0
2016-01-06 12:40:00,27.63,27.63,27.57,27.58,133618.0,22.3534,22.3534,22.3048,22.3129,133618.0
2016-01-06 12:50:00,27.58,27.59,27.55,27.58,188782.0,22.3129,22.321,22.2886,22.3129,188782.0
2016-01-06 13:00:00,27.58,27.59,27.57,27.58,247512.0,22.3129,22.321,22.3048,22.3129,247512.0
2016-01-06 13:10:00,27.58,27.59,27.55,27.58,338510.0,22.3129,22.321,22.2886,22.3129,338510.0
2016-01-06 13:20:00,27.58,27.62,27.57,27.61,331138.0,22.3129,22.3453,22.3048,22.3372,331138.0
2016-01-06 13:30:00,27.61,27.64,27.59,27.61,242940.0,22.3372,22.3615,22.321,22.3372,242940.0
2016-01-06 13:40:00,27.61,27.61,27.59,27.6,254368.0,22.3372,22.3372,22.321,22.3291,254368.0
2016-01-06 13:50:00,27.6,27.61,27.58,27.58,419248.0,22.3291,22.3372,22.3129,22.3129,419248.0
2016-01-06 14:00:00,27.58,27.68,27.57,27.68,367706.0,22.3129,22.3938,22.3048,22.3938,367706.0
2016-01-06 14:10:00,27.67,27.67,27.61,27.64,350378.0,22.3857,22.3857,22.3372,22.3615,350378.0
2016-01-06 14:20:00,27.64,27.64,27.59,27.61,257930.0,22.3615,22.3615,22.321,22.3372,257930.0
2016-01-06 14:30:00,27.61,27.64,27.6,27.6,449504.0,22.3372,22.3615,22.3291,22.3291,449504.0
2016-01-06 14:40:00,27.6,27.61,27.54,27.54,703158.0,22.3291,22.3372,22.2806,22.2806,703158.0
2016-01-06 14:50:00,27.54,27.55,27.5,27.53,533458.0,22.2806,22.2886,22.2482,22.2725,533458.0
2016-01-06 15:00:00,27.53,27.55,27.5,27.54,847618.0,22.2725,22.2886,22.2482,22.2806,847618.0
2016-01-06 15:10:00,27.54,27.59,27.54,27.58,427854.0,22.2806,22.321,22.2806,22.3129,427854.0
2016-01-06 15:20:00,27.59,27.61,27.57,27.6,587444.0,22.321,22.3372,22.3048,22.3291,587444.0
2016-01-06 15:30:00,27.6,27.65,27.6,27.65,718520.0,22.3291,22.3695,22.3291,22.3695,718520.0
2016-01-06 15:40:00,27.65,27.65,27.6,27.61,726782.0,22.3695,22.3695,22.3291,22.3372,726782.0
2016-01-06 15:50:00,27.61,27.63,27.54,27.61,1608394.0,22.3372,22.3534,22.2806,22.3372,1608394.0
2016-01-07 09:30:00,27.04,27.25,26.89,27.24,1743686.0,21.876,22.0459,21.7547,22.0378,1743686.0
2016-01-07 09:40:00,27.25,27.32,27.17,27.32,740234.0,22.0459,22.1026,21.9812,22.1026,740234.0
2016-01-07 09:50:00,27.31,27.36,27.24,27.36,909828.0,22.0945,22.1349,22.0378,22.1349,909828.0
2016-01-07 10:00:00,27.36,27.4,27.29,27.32,902814.0,22.1349,22.1673,22.0783,22.1026,902814.0
2016-01-07 10:10:00,27.32,27.43,27.31,27.4,541230.0,22.1026,22.1916,22.0945,22.1673,541230.0
2016-01-07 10:20:00,27.4,27.49,27.36,27.42,585250.0,22.1673,22.2401,22.1349,22.1835,585250.0
2016-01-07 10:30:00,27.43,27.55,27.43,27.53,849136.0,22.1916,22.2886,22.1916,22.2725,849136.0
2016-01-07 10:40:00,27.54,27.59,27.5,27.57,629820.0,22.2806,22.321,22.2482,22.3048,629820.0
2016-01-07 10:50:00,27.58,27.6,27.56,27.57,892234.0,22.3129,22.3291,22.2967,22.3048,892234.0
2016-01-07 11:00:00,27.57,27.6,27.55,27.56,498094.0,22.3048,22.3291,22.2886,22.2967,498094.0
2016-01-07 11:10:00,27.55,27.57,27.5,27.57,594586.0,22.2886,22.3048,22.2482,22.3048,594586.0
2016-01-07 11:20:00,27.57,27.6,27.54,27.57,396758.0,22.3048,22.3291,22.2806,22.3048,396758.0
2016-01-07 11:30:00,27.57,27.64,27.56,27.61,320134.0,22.3048,22.3615,22.2967,22.3372,320134.0
2016-01-07 11:40:00,27.61,27.64,27.55,27.58,566042.0,22.3372,22.3615,22.2886,22.3129,566042.0
2016-01-07 11:50:00,27.59,27.64,27.57,27.59,433350.0,22.321,22.3615,22.3048,22.321,433350.0
2016-01-07 12:00:00,27.59,27.62,27.57,27.58,645156.0,22.321,22.3453,22.3048,22.3129,645156.0
2016-01-07 12:10:00,27.58,27.68,27.58,27.61,572294.0,22.3129,22.3938,22.3129,22.3372,572294.0
2016-01-07 12:20:00,27.61,27.65,27.6,27.61,273398.0,22.3372,22.3695,22.3291,22.3372,273398.0
2016-01-07 12:30:00,27.61,27.67,27.6,27.61,569614.0,22.3372,22.3857,22.3291,22.3372,569614.0
2016-01-07 12:40:00,27.6,27.68,27.6,27.67,491588.0,22.3291,22.3938,22.3291,22.3857,491588.0
2016-01-07 12:50:00,27.67,27.68,27.61,27.62,489250.0,22.3857,22.3938,22.3372,22.3453,489250.0
2016-01-07 13:00:00,27.62,27.64,27.52,27.53,386766.0,22.3453,22.3615,22.2644,22.2725,386766.0
2016-01-07 13:10:00,27.53,27.53,27.43,27.43,614292.0,22.2725,22.2725,22.1916,22.1916,614292.0
2016-01-07 13:20:00,27.43,27.52,27.4,27.51,552822.0,22.1916,22.2644,22.1673,22.2563,552822.0
2016-01-07 13:30:00,27.5,27.51,27.36,27.39,668160.0,22.2482,22.2563,22.1349,22.1592,668160.0
2016-01-07 13:40:00,27.39,27.46,27.34,27.45,513722.0,22.1592,22.2158,22.1187,22.2077,513722.0
2016-01-07 13:50:00,27.45,27.46,27.4,27.41,404832.0,22.2077,22.2158,22.1673,22.1754,404832.0
2016-01-07 14:00:00,27.41,27.43,27.36,27.39,438394.0,22.1754,22.1916,22.1349,22.1592,438394.0
2016-01-07 14:10:00,27.4,27.42,27.33,27.39,394768.0,22.1673,22.1835,22.1107,22.1592,394768.0
2016-01-07 14:20:00,27.39,27.41,27.31,27.33,502040.0,22.1592,22.1754,22.0945,22.1107,502040.0
2016-01-07 14:30:00,27.32,27.38,27.28,27.38,519772.0,22.1026,22.1511,22.0702,22.1511,519772.0
2016-01-07 14:40:00,27.38,27.42,27.34,27.42,544396.0,22.1511,22.1835,22.1187,22.1835,544396.0
2016-01-07 14:50:00,27.42,27.45,27.36,27.36,837410.0,22.1835,22.2077,22.1349,22.1349,837410.0
2016-01-07 15:00:00,27.36,27.48,27.33,27.48,1822088.0,22.1349,22.232,22.1107,22.232,1822088.0
2016-01-07 15:10:00,27.48,27.54,27.45,27.54,1039466.0,22.232,22.2806,22.2077,22.2806,1039466.0
2016-01-07 15:20:00,27.54,27.54,27.39,27.39,638370.0,22.2806,22.2806,22.1592,22.1592,638370.0
2016-01-07 15:30:00,27.39,27.47,27.38,27.43,963164.0,22.1592,22.2239,22.1511,22.1916,963164.0
2016-01-07 15:40:00,27.43,27.49,27.37,27.43,743746.0,22.1916,22.2401,22.143,22.1916,743746.0
2016-01-07 15:50:00,27.43,27.45,27.31,27.31,2540428.0,22.1916,22.2077,22.0945,22.0945,2540428.0
2016-01-08 09:30:00,27.43,27.8,27.43,27.75,1698290.0,22.1916,22.4909,22.1916,22.4504,1698290.0
2016-01-08 09:40:00,27.75,27.91,27.7,27.91,1019716.0,22.4504,22.5799,22.41,22.5799,1019716.0
2016-01-08 09:50:00,27.91,28.02,27.88,28.02,1151604.0,22.5799,22.6689,22.5556,22.6689,1151604.0
2016-01-08 10:00:00,28.02,28.02,27.8,27.81,1192632.0,22.6689,22.6689,22.4909,22.499,1192632.0
2016-01-08 10:10:00,27.81,27.84,27.74,27.81,569808.0,22.499,22.5233,22.4424,22.499,569808.0
2016-01-08 10:20:00,27.81,27.9,27.76,27.86,457134.0,22.499,22.5718,22.4585,22.5394,457134.0
2016-01-08 10:30:00,27.86,27.9,27.75,27.8,411162.0,22.5394,22.5718,22.4504,22.4909,411162.0
2016-01-08 10:40:00,27.8,27.9,27.76,27.84,372238.0,22.4909,22.5718,22.4585,22.5233,372238.0
2016-01-08 10:50:00,27.83,27.84,27.69,27.7,342304.0,22.5152,22.5233,22.4019,22.41,342304.0
2016-01-08 11:00:00,27.7,27.75,27.67,27.72,345774.0,22.41,22.4504,22.3857,22.4262,345774.0
2016-01-08 11:10:00,27.72,27.72,27.64,27.65,296854.0,22.4262,22.4262,22.3615,22.3695,296854.0
2016-01-08 11:20:00,27.65,27.68,27.59,27.61,281844.0,22.3695,22.3938,22.321,22.3372,281844.0
2016-01-08 11:30:00,27.61,27.61,27.47,27.56,579546.0,22.3372,22.3372,22.2239,22.2967,579546.0
2016-01-08 11:40:00,27.55,27.65,27.52,27.65,489474.0,22.2886,22.3695,22.2644,22.3695,489474.0
2016-01-08 11:50:00,27.65,27.73,27.63,27.68,391558.0,22.3695,22.4343,22.3534,22.3938,391558.0
2016-01-08 12:00:00,27.68,27.79,27.67,27.77,318796.0,22.3938,22.4828,22.3857,22.4666,318796.0
2016-01-08 12:10:00,27.77,27.86,27.74,27.81,411134.0,22.4666,22.5394,22.4424,22.499,411134.0
2016-01-08 12:20:00,27.82,27.84,27.8,27.83,242048.0,22.5071,22.5233,22.4909,22.5152,242048.0
2016-01-08 12:30:00,27.84,27.86,27.77,27.77,334830.0,22.5233,22.5394,22.4666,22.4666,334830.0
2016-01-08 12:40:00,27.77,27.82,27.74,27.79,318696.0,22.4666,22.5071,22.4424,22.4828,318696.0
2016-01-08 12:50:00,27.79,27.79,27.72,27.72,274204.0,22.4828,22.4828,22.4262,22.4262,274204.0
2016-01-08 13:00:00,27.72,27.74,27.61,27.66,452726.0,22.4262,22.4424,22.3372,22.3776,452726.0
2016-01-08 13:10:00,27.65,27.72,27.61,27.7,233866.0,22.3695,22.4262,22.3372,22.41,233866.0
2016-01-08 13:20:00,27.7,27.73,27.63,27.68,220596.0,22.41,22.4343,22.3534,22.3938,220596.0
2016-01-08 13:30:00,27.68,27.75,27.67,27.72,272536.0,22.3938,22.4504,22.3857,22.4262,272536.0
2016-01-08 13:40:00,27.72,27.72,27.63,27.63,262674.0,22.4262,22.4262,22.3534,22.3534,262674.0
2016-01-08 13:50:00,27.63,27.66,27.63,27.65,364278.0,22.3534,22.3776,22.3534,22.3695,364278.0
2016-01-08 14:00:00,27.65,27.69,27.61,27.63,404874.0,22.3695,22.4019,22.3372,22.3534,404874.0
2016-01-08 14:10:00,27.63,27.63,27.55,27.58,399020.0,22.3534,22.3534,22.2886,22.3129,399020.0
2016-01-08 14:20:00,27.57,27.58,27.47,27.5,578014.0,22.3048,22.3129,22.2239,22.2482,578014.0
2016-01-08 14:30:00,27.49,27.54,27.46,27.48,441804.0,22.2401,22.2806,22.2158,22.232,441804.0
2016-01-08 14:40:00,27.48,27.56,27.45,27.53,293838.0,22.232,22.2967,22.2077,22.2725,293838.0
2016-01-08 14:50:00,27.53,27.59,27.53,27.55,992884.0,22.2725,22.321,22.2725,22.2886,992884.0
2016-01-08 15:00:00,27.55,27.58,27.52,27.53,654202.0,22.2886,22.3129,22.2644,22.2725,654202.0
2016-01-08 15:10:00,27.53,27.59,27.49,27.54,577902.0,22.2725,22.321,22.2401,22.2806,577902.0
2016-01-08 15:20:00,27.53,27.58,27.49,27.5,550446.0,22.2725,22.3129,22.2401,22.2482,550446.0
2016-01-08 15:30:00,27.5,27.5,27.41,27.44,888110.0,22.2482,22.2482,22.1754,22.1996,888110.0
2016-01-08 15:40:00,27.43,27.47,27.36,27.36,1077000.0,22.1916,22.2239,22.1349,22.1349,1077000.0
2016-01-08 15:50:00,27.36,27.41,27.29,27.33,2051884.0,22.1349,22.1754,22.0783,22.1107,2051884.0
2016-01-11 09:30:00,27.5,27.53,27.39,27.49,722118.0,22.2482,22.2725,22.1592,22.2401,722118.0
2016-01-11 09:40:00,27.49,27.5,27.4,27.43,369560.0,22.2401,22.2482,22.1673,22.1916,369560.0
2016-01-11 09:50:00,27.43,27.44,27.41,27.43,401510.0,22.1916,22.1996,22.1754,22.1916,401510.0
2016-01-11 10:00:00,27.43,27.47,27.36,27.42,389526.0,22.1916,22.2239,22.1349,22.1835,389526.0
2016-01-11 10:10:00,27.42,27.43,27.32,27.36,428852.0,22.1835,22.1916,22.1026,22.1349,428852.0
2016-01-11 10:20:00,27.36,27.46,27.36,27.4,376876.0,22.1349,22.2158,22.1349,22.1673,376876.0
2016-01-11 10:30:00,27.39,27.53,27.39,27.49,286804.0,22.1592,22.2725,22.1592,22.2401,286804.0
2016-01-11 10:40:00,27.49,27.54,27.43,27.45,341980.0,22.2401,22.2806,22.1916,22.2077,341980.0
2016-01-11 10:50:00,27.45,27.47,27.3,27.32,471060.0,22.2077,22.2239,22.0864,22.1026,471060.0
2016-01-11 11:00:00,27.32,27.32,27.2,27.24,420560.0,22.1026,22.1026,22.0055,22.0378,420560.0
2016-01-11 11:10:00,27.24,27.34,27.24,27.31,209126.0,22.0378,22.1187,22.0378,22.0945,209126.0
2016-01-11 11:20:00,27.3,27.32,27.25,27.31,232794.0,22.0864,22.1026,22.0459,22.0945,232794.0
2016-01-11 11:30:00,27.31,27.38,27.27,27.34,366700.0,22.0945,22.1511,22.0621,22.1187,366700.0
2016-01-11 11:40:00,27.34,27.48,27.34,27.48,446576.0,22.1187,22.232,22.1187,22.232,446576.0
2016-01-11 11:50:00,27.48,27.52,27.45,27.49,520464.0,22.232,22.2644,22.2077,22.2401,520464.0
2016-01-11 12:00:00,27.49,27.5,27.41,27.42,671760.0,22.2401,22.2482,22.1754,22.1835,671760.0
2016-01-11 12:10:00,27.41,27.43,27.29,27.29,245376.0,22.1754,22.1916,22.0783,22.0783,245376.0
2016-01-11 12:20:00,27.3,27.31,27.23,27.25,260110.0,22.0864,22.0945,22.0298,22.0459,260110.0
2016-01-11 12:30:00,27.25,27.26,27.19,27.2,318306.0,22.0459,22.054,21.9974,22.0055,318306.0
2016-01-11 12:40:00,27.2,27.25,27.16,27.23,307576.0,22.0055,22.0459,21.9731,22.0298,307576.0
2016-01-11 12:50:00,27.23,27.25,27.18,27.22,248956.0,22.0298,22.0459,21.9893,22.0217,248956.0
2016-01-11 13:00:00,27.23,27.25,27.2,27.21,370412.0,22.0298,22.0459,22.0055,22.0136,370412.0
2016-01-11 13:10:00,27.21,27.21,27.1,27.15,316370.0,22.0136,22.0136,21.9246,21.965,316370.0
2016-01-11 13:20:00,27.15,27.15,27.07,27.07,305150.0,21.965,21.965,21.9003,21.9003,305150.0
2016-01-11 13:30:00,27.07,27.11,27.04,27.09,451462.0,21.9003,21.9327,21.876,21.9165,451462.0
2016-01-11 13:40:00,27.09,27.1,27.0,27.0,312814.0,21.9165,21.9246,21.8437,21.8437,312814.0
2016-01-11 13:50:00,27.0,27.06,26.99,27.01,351712.0,21.8437,21.8922,21.8356,21.8518,351712.0
2016-01-11 14:00:00,27.02,27.07,26.96,27.06,608668.0,21.8599,21.9003,21.8113,21.8922,608668.0
2016-01-11 14:10:00,27.06,27.15,27.05,27.11,634714.0,21.8922,21.965,21.8841,21.9327,634714.0
2016-01-11 14:20:00,27.11,27.17,27.08,27.15,461356.0,21.9327,21.9812,21.9084,21.965,461356.0
2016-01-11 14:30:00,27.15,27.18,27.11,27.18,362312.0,21.965,21.9893,21.9327,21.9893,362312.0
2016-01-11 14:40:00,27.18,27.19,27.13,27.16,371668.0,21.9893,21.9974,21.9489,21.9731,371668.0
2016-01-11 14:50:00,27.16,27.17,27.11,27.13,260158.0,21.9731,21.9812,21.9327,21.9489,260158.0
2016-01-11 15:00:00,27.13,27.16,27.08,27.11,433118.0,21.9489,21.9731,21.9084,21.9327,433118.0
2016-01-11 15:10:00,27.11,27.11,27.0,27.05,424326.0,21.9327,21.9327,21.8437,21.8841,424326.0
2016-01-11 15:20:00,27.04,27.26,27.03,27.25,1002938.0,21.876,22.054,21.8679,22.0459,1002938.0
2016-01-11 15:30:00,27.25,27.46,27.25,27.41,1026916.0,22.0459,22.2158,22.0459,22.1754,1026916.0
2016-01-11 15:40:00,27.41,27.49,27.38,27.4,970486.0,22.1754,22.2401,22.1511,22.1673,970486.0
2016-01-11 15:50:00,27.39,27.44,27.36,27.36,1572190.0,22.1592,22.1996,22.1349,22.1349,1572190.0
2016-01-12 09:30:00,27.29,27.46,27.18,27.46,1130922.0,22.0783,22.2158,21.9893,22.2158,1130922.0
2016-01-12 09:40:00,27.46,27.63,27.45,27.61,572000.0,22.2158,22.3534,22.2077,22.3372,572000.0
2016-01-12 09:50:00,27.62,27.72,27.52,27.63,692762.0,22.3453,22.4262,22.2644,22.3534,692762.0
2016-01-12 10:00:00,27.63,27.64,27.5,27.52,431882.0,22.3534,22.3615,22.2482,22.2644,431882.0
2016-01-12 10:10:00,27.53,27.59,27.43,27.46,391844.0,22.2725,22.321,22.1916,22.2158,391844.0
2016-01-12 10:20:00,27.46,27.48,27.41,27.44,637362.0,22.2158,22.232,22.1754,22.1996,637362.0
2016-01-12 10:30:00,27.44,27.56,27.43,27.52,447042.0,22.1996,22.2967,22.1916,22.2644,447042.0
2016-01-12 10:40:00,27.52,27.53,27.42,27.42,514058.0,22.2644,22.2725,22.1835,22.1835,514058.0
2016-01-12 10:50:00,27.42,27.5,27.42,27.49,217556.0,22.1835,22.2482,22.1835,22.2401,217556.0
2016-01-12 11:00:00,27.49,27.53,27.46,27.46,264692.0,22.2401,22.2725,22.2158,22.2158,264692.0
2016-01-12 11:10:00,27.45,27.45,27.36,27.41,222634.0,22.2077,22.2077,22.1349,22.1754,222634.0
2016-01-12 11:20:00,27.41,27.42,27.34,27.41,192194.0,22.1754,22.1835,22.1187,22.1754,192194.0
2016-01-12 11:30:00,27.41,27.41,27.28,27.29,251348.0,22.1754,22.1754,22.0702,22.0783,251348.0
2016-01-12 11:40:00,27.3,27.4,27.29,27.4,282460.0,22.0864,22.1673,22.0783,22.1673,282460.0
2016-01-12 11:50:00,27.4,27.4,27.3,27.36,366242.0,22.1673,22.1673,22.0864,22.1349,366242.0
2016-01-12 12:00:00,27.36,27.45,27.35,27.42,192446.0,22.1349,22.2077,22.1268,22.1835,192446.0
2016-01-12 12:10:00,27.42,27.42,27.36,27.36,347468.0,22.1835,22.1835,22.1349,22.1349,347468.0
2016-01-12 12:20:00,27.37,27.41,27.34,27.38,194130.0,22.143,22.1754,22.1187,22.1511,194130.0
2016-01-12 12:30:00,27.38,27.42,27.32,27.35,456210.0,22.1511,22.1835,22.1026,22.1268,456210.0
2016-01-12 12:40:00,27.35,27.42,27.32,27.41,375022.0,22.1268,22.1835,22.1026,22.1754,375022.0
2016-01-12 12:50:00,27.41,27.43,27.36,27.36,402592.0,22.1754,22.1916,22.1349,22.1349,402592.0
2016-01-12 13:00:00,27.36,27.45,27.36,27.4,181954.0,22.1349,22.2077,22.1349,22.1673,181954.0
2016-01-12 13:10:00,27.4,27.46,27.38,27.41,131794.0,22.1673,22.2158,22.1511,22.1754,131794.0
2016-01-12 13:20:00,27.41,27.41,27.35,27.35,193476.0,22.1754,22.1754,22.1268,22.1268,193476.0
2016-01-12 13:30:00,27.35,27.41,27.32,27.39,258270.0,22.1268,22.1754,22.1026,22.1592,258270.0
2016-01-12 13:40:00,27.39,27.44,27.38,27.44,183634.0,22.1592,22.1996,22.1511,22.1996,183634.0
2016-01-12 13:50:00,27.44,27.47,27.36,27.36,229704.0,22.1996,22.2239,22.1349,22.1349,229704.0
2016-01-12 14:00:00,27.36,27.36,27.25,27.3,260388.0,22.1349,22.1349,22.0459,22.0864,260388.0
2016-01-12 14:10:00,27.3,27.34,27.25,27.27,232270.0,22.0864,22.1187,22.0459,22.0621,232270.0
2016-01-12 14:20:00,27.27,27.35,27.24,27.33,313652.0,22.0621,22.1268,22.0378,22.1107,313652.0
2016-01-12 14:30:00,27.33,27.43,27.31,27.41,427226.0,22.1107,22.1916,22.0945,22.1754,427226.0
2016-01-12 14:40:00,27.41,27.41,27.32,27.35,394522.0,22.1754,22.1754,22.1026,22.1268,394522.0
2016-01-12 14:50:00,27.35,27.5,27.33,27.48,384484.0,22.1268,22.2482,22.1107,22.232,384484.0
2016-01-12 15:00:00,27.48,27.48,27.36,27.36,416348.0,22.232,22.232,22.1349,22.1349,416348.0
2016-01-12 15:10:00,27.36,27.47,27.35,27.46,538316.0,22.1349,22.2239,22.1268,22.2158,538316.0
2016-01-12 15:20:00,27.47,27.54,27.45,27.45,723870.0,22.2239,22.2806,22.2077,22.2077,723870.0
2016-01-12 15:30:00,27.45,27.5,27.42,27.43,806324.0,22.2077,22.2482,22.1835,22.1916,806324.0
2016-01-12 15:40:00,27.43,27.53,27.4,27.49,990058.0,22.1916,22.2725,22.1673,22.2401,990058.0
2016-01-12 15:50:00,27.48,27.5,27.43,27.44,1422534.0,22.232,22.2482,22.1916,22.1996,1422534.0
2016-01-13 09:30:00,27.71,27.75,27.5,27.65,1500546.0,22.4181,22.4504,22.2482,22.3695,1500546.0
2016-01-13 09:40:00,27.64,27.65,27.45,27.53,1013926.0,22.3615,22.3695,22.2077,22.2725,1013926.0
2016-01-13 09:50:00,27.53,27.59,27.48,27.54,662338.0,22.2725,22.321,22.232,22.2806,662338.0
2016-01-13 10:00:00,27.54,27.61,27.53,27.56,532176.0,22.2806,22.3372,22.2725,22.2967,532176.0
2016-01-13 10:10:00,27.56,27.57,27.5,27.56,532536.0,22.2967,22.3048,22.2482,22.2967,532536.0
2016-01-13 10:20:00,27.56,27.65,27.54,27.64,537808.0,22.2967,22.3695,22.2806,22.3615,537808.0
2016-01-13 10:30:00,27.63,27.63,27.52,27.53,546750.0,22.3534,22.3534,22.2644,22.2725,546750.0
2016-01-13 10:40:00,27.53,27.59,27.52,27.58,565354.0,22.2725,22.321,22.2644,22.3129,565354.0
2016-01-13 10:50:00,27.59,27.65,27.55,27.64,458962.0,22.321,22.3695,22.2886,22.3615,458962.0
2016-01-13 11:00:00,27.64,27.64,27.52,27.53,363288.0,22.3615,22.3615,22.2644,22.2725,363288.0
2016-01-13 11:10:00,27.53,27.67,27.52,27.66,310944.0,22.2725,22.3857,22.2644,22.3776,310944.0
2016-01-13 11:20:00,27.66,27.68,27.56,27.57,286068.0,22.3776,22.3938,22.2967,22.3048,286068.0
2016-01-13 11:30:00,27.57,27.63,27.53,27.58,283678.0,22.3048,22.3534,22.2725,22.3129,283678.0
2016-01-13 11:40:00,27.58,27.59,27.52,27.52,502912.0,22.3129,22.321,22.2644,22.2644,502912.0
2016-01-13 11:50:00,27.52,27.54,27.42,27.47,476104.0,22.2644,22.2806,22.1835,22.2239,476104.0
2016-01-13 12:00:00,27.47,27.5,27.45,27.49,423108.0,22.2239,22.2482,22.2077,22.2401,423108.0
2016-01-13 12:10:00,27.5,27.53,27.47,27.48,369546.0,22.2482,22.2725,22.2239,22.232,369546.0
2016-01-13 12:20:00,27.48,27.55,27.47,27.49,336794.0,22.232,22.2886,22.2239,22.2401,336794.0
2016-01-13 12:30:00,27.49,27.49,27.46,27.46,616512.0,22.2401,22.2401,22.2158,22.2158,616512.0
2016-01-13 12:40:00,27.46,27.46,27.38,27.41,233328.0,22.2158,22.2158,22.1511,22.1754,233328.0
2016-01-13 12:50:00,27.41,27.41,27.36,27.39,560212.0,22.1754,22.1754,22.1349,22.1592,560212.0
2016-01-13 13:00:00,27.38,27.39,27.32,27.35,325474.0,22.1511,22.1592,22.1026,22.1268,325474.0
2016-01-13 13:10:00,27.35,27.38,27.27,27.28,303272.0,22.1268,22.1511,22.0621,22.0702,303272.0
2016-01-13 13:20:00,27.28,27.31,27.23,27.25,182936.0,22.0702,22.0945,22.0298,22.0459,182936.0
2016-01-13 13:30:00,27.25,27.27,27.18,27.2,385530.0,22.0459,22.0621,21.9893,22.0055,385530.0
2016-01-13 13:40:00,27.2,27.25,27.15,27.16,305858.0,22.0055,22.0459,21.965,21.9731,305858.0
2016-01-13 13:50:00,27.16,27.21,27.08,27.09,350230.0,21.9731,22.0136,21.9084,21.9165,350230.0
2016-01-13 14:00:00,27.09,27.12,27.03,27.11,571746.0,21.9165,21.9408,21.8679,21.9327,571746.0
2016-01-13 14:10:00,27.11,27.18,27.07,27.08,791362.0,21.9327,21.9893,21.9003,21.9084,791362.0
2016-01-13 14:20:00,27.08,27.12,27.01,27.06,769142.0,21.9084,21.9408,21.8518,21.8922,769142.0
2016-01-13 14:30:00,27.06,27.07,26.88,26.97,1462244.0,21.8922,21.9003,21.7466,21.8194,1462244.0
2016-01-13 14:40:00,26.97,26.97,26.77,26.88,1141684.0,21.8194,21.8194,21.6576,21.7466,1141684.0
2016-01-13 14:50:00,26.88,26.92,26.84,26.88,1223484.0,21.7466,21.779,21.7142,21.7466,1223484.0
2016-01-13 15:00:00,26.89,26.95,26.88,26.89,595556.0,21.7547,21.8032,21.7466,21.7547,595556.0
2016-01-13 15:10:00,26.89,26.99,26.85,26.97,747996.0,21.7547,21.8356,21.7223,21.8194,747996.0
2016-01-13 15:20:00,26.97,27.07,26.94,26.99,791306.0,21.8194,21.9003,21.7951,21.8356,791306.0
2016-01-13 15:30:00,26.98,27.03,26.9,26.94,1008318.0,21.8275,21.8679,21.7628,21.7951,1008318.0
2016-01-13 15:40:00,26.94,26.97,26.77,26.77,1089302.0,21.7951,21.8194,21.6576,21.6576,1089302.0
2016-01-13 15:50:00,26.78,26.82,26.72,26.78,2927518.0,21.6657,21.6981,21.6172,21.6657,2927518.0
2016-01-14 09:30:00,26.78,26.94,26.68,26.9,1042020.0,21.6657,21.7951,21.5848,21.7628,1042020.0
2016-01-14 09:40:00,26.9,26.96,26.81,26.96,578840.0,21.7628,21.8113,21.69,21.8113,578840.0
2016-01-14 09:50:00,26.95,27.03,26.88,26.94,800002.0,21.8032,21.8679,21.7466,21.7951,800002.0
2016-01-14 10:00:00,26.94,26.97,26.83,26.9,564926.0,21.7951,21.8194,21.7061,21.7628,564926.0
2016-01-14 10:10:00,26.9,27.04,26.83,27.0,1003694.0,21.7628,21.876,21.7061,21.8437,1003694.0
2016-01-14 10:20:00,27.0,27.2,27.0,27.2,461344.0,21.8437,22.0055,21.8437,22.0055,461344.0
2016-01-14 10:30:00,27.2,27.32,27.15,27.25,906484.0,22.0055,22.1026,21.965,22.0459,906484.0
2016-01-14 10:40:00,27.25,27.39,27.2,27.36,412610.0,22.0459,22.1592,22.0055,22.1349,412610.0
2016-01-14 10:50:00,27.36,27.37,27.3,27.32,307136.0,22.1349,22.143,22.0864,22.1026,307136.0
2016-01-14 11:00:00,27.33,27.38,27.27,27.33,340818.0,22.1107,22.1511,22.0621,22.1107,340818.0
2016-01-14 11:10:00,27.32,27.38,27.25,27.25,250064.0,22.1026,22.1511,22.0459,22.0459,250064.0
2016-01-14 11:20:00,27.25,27.28,27.21,27.27,273374.0,22.0459,22.0702,22.0136,22.0621,273374.0
2016-01-14 11:30:00,27.28,27.31,27.15,27.18,276244.0,22.0702,22.0945,21.965,21.9893,276244.0
2016-01-14 11:40:00,27.18,27.26,27.17,27.21,250640.0,21.9893,22.054,21.9812,22.0136,250640.0
2016-01-14 11:50:00,27.22,27.29,27.16,27.28,240552.0,22.0217,22.0783,21.9731,22.0702,240552.0
2016-01-14 12:00:00,27.29,27.37,27.29,27.35,718094.0,22.0783,22.143,22.0783,22.1268,718094.0
2016-01-14 12:10:00,27.35,27.36,27.27,27.35,281776.0,22.1268,22.1349,22.0621,22.1268,281776.0
2016-01-14 12:20:00,27.36,27.41,27.31,27.4,250596.0,22.1349,22.1754,22.0945,22.1673,250596.0
2016-01-14 12:30:00,27.4,27.46,27.38,27.46,328852.0,22.1673,22.2158,22.1511,22.2158,328852.0
2016-01-14 12:40:00,27.47,27.5,27.42,27.48,429494.0,22.2239,22.2482,22.1835,22.232,429494.0
2016-01-14 12:50:00,27.48,27.5,27.41,27.41,452706.0,22.232,22.2482,22.1754,22.1754,452706.0
2016-01-14 13:00:00,27.41,27.54,27.4,27.53,324622.0,22.1754,22.2806,22.1673,22.2725,324622.0
2016-01-14 13:10:00,27.53,27.55,27.5,27.54,332882.0,22.2725,22.2886,22.2482,22.2806,332882.0
2016-01-14 13:20:00,27.54,27.59,27.54,27.57,246664.0,22.2806,22.321,22.2806,22.3048,246664.0
2016-01-14 13:30:00,27.58,27.6,27.53,27.54,458152.0,22.3129,22.3291,22.2725,22.2806,458152.0
2016-01-14 13:40:00,27.54,27.56,27.5,27.53,261414.0,22.2806,22.2967,22.2482,22.2725,261414.0
2016-01-14 13:50:00,27.53,27.6,27.51,27.58,310534.0,22.2725,22.3291,22.2563,22.3129,310534.0
2016-01-14 14:00:00,27.59,27.6,27.48,27.52,583852.0,22.321,22.3291,22.232,22.2644,583852.0
2016-01-14 14:10:00,27.52,27.62,27.51,27.55,358518.0,22.2644,22.3453,22.2563,22.2886,358518.0
2016-01-14 14:20:00,27.55,27.57,27.52,27.56,417816.0,22.2886,22.3048,22.2644,22.2967,417816.0
2016-01-14 14:30:00,27.56,27.63,27.56,27.6,399920.0,22.2967,22.3534,22.2967,22.3291,399920.0
2016-01-14 14:40:00,27.6,27.68,27.6,27.66,614280.0,22.3291,22.3938,22.3291,22.3776,614280.0
2016-01-14 14:50:00,27.66,27.83,27.66,27.82,725282.0,22.3776,22.5152,22.3776,22.5071,725282.0
2016-01-14 15:00:00,27.81,27.82,27.73,27.79,655034.0,22.499,22.5071,22.4343,22.4828,655034.0
2016-01-14 15:10:00,27.79,27.81,27.72,27.73,462098.0,22.4828,22.499,22.4262,22.4343,462098.0
2016-01-14 15:20:00,27.73,27.74,27.68,27.68,532574.0,22.4343,22.4424,22.3938,22.3938,532574.0
2016-01-14 15:30:00,27.68,27.68,27.51,27.54,788218.0,22.3938,22.3938,22.2563,22.2806,788218.0
2016-01-14 15:40:00,27.54,27.58,27.5,27.55,899704.0,22.2806,22.3129,22.2482,22.2886,899704.0
2016-01-14 15:50:00,27.56,27.6,27.49,27.52,2019390.0,22.2967,22.3291,22.2401,22.2644,2019390.0
2016-01-15 09:30:00,26.66,26.94,26.66,26.94,3019146.0,21.5686,21.7951,21.5686,21.7951,3019146.0
2016-01-15 09:40:00,26.93,26.97,26.82,26.91,911934.0,21.787,21.8194,21.6981,21.7709,911934.0
2016-01-15 09:50:00,26.91,26.97,26.86,26.89,448852.0,21.7709,21.8194,21.7304,21.7547,448852.0
2016-01-15 10:00:00,26.88,27.01,26.79,27.0,624494.0,21.7466,21.8518,21.6738,21.8437,624494.0
2016-01-15 10:10:00,27.0,27.06,26.93,26.99,641072.0,21.8437,21.8922,21.787,21.8356,641072.0
2016-01-15 10:20:00,27.0,27.13,26.97,27.02,545594.0,21.8437,21.9489,21.8194,21.8599,545594.0
2016-01-15 10:30:00,27.02,27.11,26.99,27.06,483956.0,21.8599,21.9327,21.8356,21.8922,483956.0
2016-01-15 10:40:00,27.07,27.08,26.95,27.06,445992.0,21.9003,21.9084,21.8032,21.8922,445992.0
2016-01-15 10:50:00,27.06,27.06,26.89,26.91,553734.0,21.8922,21.8922,21.7547,21.7709,553734.0
2016-01-15 11:00:00,26.92,26.95,26.84,26.93,726438.0,21.779,21.8032,21.7142,21.787,726438.0
2016-01-15 11:10:00,26.93,27.11,26.9,26.98,717650.0,21.787,21.9327,21.7628,21.8275,717650.0
2016-01-15 11:20:00,26.98,27.01,26.92,26.99,323562.0,21.8275,21.8518,21.779,21.8356,323562.0
2016-01-15 11:30:00,26.98,27.03,26.95,26.98,481756.0,21.8275,21.8679,21.8032,21.8275,481756.0
2016-01-15 11:40:00,26.98,27.0,26.92,26.93,329306.0,21.8275,21.8437,21.779,21.787,329306.0
2016-01-15 11:50:00,26.93,26.96,26.86,26.91,399436.0,21.787,21.8113,21.7304,21.7709,399436.0
2016-01-15 12:00:00,26.91,26.91,26.84,26.86,306998.0,21.7709,21.7709,21.7142,21.7304,306998.0
2016-01-15 12:10:00,26.86,26.87,26.75,26.75,735410.0,21.7304,21.7385,21.6414,21.6414,735410.0
2016-01-15 12:20:00,26.75,26.77,26.66,26.73,487152.0,21.6414,21.6576,21.5686,21.6252,487152.0
2016-01-15 12:30:00,26.73,26.73,26.65,26.68,384770.0,21.6252,21.6252,21.5605,21.5848,384770.0
2016-01-15 12:40:00,26.68,26.85,26.67,26.79,472504.0,21.5848,21.7223,21.5767,21.6738,472504.0
2016-01-15 12:50:00,26.79,26.82,26.75,26.78,376076.0,21.6738,21.6981,21.6414,21.6657,376076.0
2016-01-15 13:00:00,26.78,26.83,26.68,26.73,520026.0,21.6657,21.7061,21.5848,21.6252,520026.0
2016-01-15 13:10:00,26.73,26.86,26.72,26.85,422256.0,21.6252,21.7304,21.6172,21.7223,422256.0
2016-01-15 13:20:00,26.85,26.86,26.78,26.79,252930.0,21.7223,21.7304,21.6657,21.6738,252930.0
2016-01-15 13:30:00,26.79,26.82,26.75,26.78,486340.0,21.6738,21.6981,21.6414,21.6657,486340.0
2016-01-15 13:40:00,26.79,26.93,26.77,26.89,428058.0,21.6738,21.787,21.6576,21.7547,428058.0
2016-01-15 13:50:00,26.89,26.93,26.82,26.89,423892.0,21.7547,21.787,21.6981,21.7547,423892.0
2016-01-15 14:00:00,26.89,26.93,26.85,26.92,425850.0,21.7547,21.787,21.7223,21.779,425850.0
2016-01-15 14:10:00,26.93,26.98,26.92,26.96,421830.0,21.787,21.8275,21.779,21.8113,421830.0
2016-01-15 14:20:00,26.96,26.98,26.85,26.85,378160.0,21.8113,21.8275,21.7223,21.7223,378160.0
2016-01-15 14:30:00,26.85,26.92,26.8,26.91,336514.0,21.7223,21.779,21.6819,21.7709,336514.0
2016-01-15 14:40:00,26.91,27.0,26.91,26.97,363056.0,21.7709,21.8437,21.7709,21.8194,363056.0
2016-01-15 14:50:00,26.97,27.09,26.93,27.06,436510.0,21.8194,21.9165,21.787,21.8922,436510.0
2016-01-15 15:00:00,27.06,27.13,27.0,27.04,446296.0,21.8922,21.9489,21.8437,21.876,446296.0
2016-01-15 15:10:00,27.04,27.06,26.92,26.93,497180.0,21.876,21.8922,21.779,21.787,497180.0
2016-01-15 15:20:00,26.93,27.04,26.92,27.02,592872.0,21.787,21.876,21.779,21.8599,592872.0
2016-01-15 15:30:00,27.02,27.02,26.93,26.93,732914.0,21.8599,21.8599,21.787,21.787,732914.0
2016-01-15 15:40:00,26.93,26.96,26.79,26.95,1322914.0,21.787,21.8113,21.6738,21.8032,1322914.0
2016-01-15 15:50:00,26.94,26.99,26.9,26.93,2877012.0,21.7951,21.8356,21.7628,21.787,2877012.0
2016-01-19 09:30:00,27.43,27.43,27.1,27.19,809884.0,22.1916,22.1916,21.9246,21.9974,809884.0
2016-01-19 09:40:00,27.19,27.21,26.98,27.02,361214.0,21.9974,22.0136,21.8275,21.8599,361214.0
2016-01-19 09:50:00,27.02,27.09,26.94,27.01,392640.0,21.8599,21.9165,21.7951,21.8518,392640.0
2016-01-19 10:00:00,27.01,27.17,27.0,27.08,367814.0,21.8518,21.9812,21.8437,21.9084,367814.0
2016-01-19 10:10:00,27.08,27.21,27.07,27.17,382768.0,21.9084,22.0136,21.9003,21.9812,382768.0
2016-01-19 10:20:00,27.17,27.3,27.17,27.29,396478.0,21.9812,22.0864,21.9812,22.0783,396478.0
2016-01-19 10:30:00,27.29,27.31,27.18,27.18,673008.0,22.0783,22.0945,21.9893,21.9893,673008.0
2016-01-19 10:40:00,27.17,27.22,27.14,27.2,384154.0,21.9812,22.0217,21.9569,22.0055,384154.0
2016-01-19 10:50:00,27.2,27.23,27.09,27.1,307042.0,22.0055,22.0298,21.9165,21.9246,307042.0
2016-01-19 11:00:00,27.1,27.18,27.08,27.14,388116.0,21.9246,21.9893,21.9084,21.9569,388116.0
2016-01-19 11:10:00,27.14,27.15,27.04,27.04,417888.0,21.9569,21.965,21.876,21.876,417888.0
2016-01-19 11:20:00,27.04,27.15,27.01,27.15,287628.0,21.876,21.965,21.8518,21.965,287628.0
2016-01-19 11:30:00,27.16,27.21,27.13,27.18,412626.0,21.9731,22.0136,21.9489,21.9893,412626.0
2016-01-19 11:40:00,27.18,27.18,27.1,27.1,366224.0,21.9893,21.9893,21.9246,21.9246,366224.0
2016-01-19 11:50:00,27.1,27.15,27.07,27.07,293288.0,21.9246,21.965,21.9003,21.9003,293288.0
2016-01-19 12:00:00,27.08,27.08,27.0,27.0,401024.0,21.9084,21.9084,21.8437,21.8437,401024.0
2016-01-19 12:10:00,27.0,27.06,26.97,26.99,281572.0,21.8437,21.8922,21.8194,21.8356,281572.0
2016-01-19 12:20:00,26.98,27.05,26.98,27.03,409078.0,21.8275,21.8841,21.8275,21.8679,409078.0
2016-01-19 12:30:00,27.02,27.09,27.0,27.04,260772.0,21.8599,21.9165,21.8437,21.876,260772.0
2016-01-19 12:40:00,27.04,27.08,26.97,27.0,367084.0,21.876,21.9084,21.8194,21.8437,367084.0
2016-01-19 12:50:00,27.0,27.11,26.99,27.11,270312.0,21.8437,21.9327,21.8356,21.9327,270312.0
2016-01-19 13:00:00,27.11,27.11,27.01,27.04,480078.0,21.9327,21.9327,21.8518,21.876,480078.0
2016-01-19 13:10:00,27.05,27.08,27.01,27.07,406696.0,21.8841,21.9084,21.8518,21.9003,406696.0
2016-01-19 13:20:00,27.07,27.11,27.0,27.02,252718.0,21.9003,21.9327,21.8437,21.8599,252718.0
2016-01-19 13:30:00,27.02,27.04,26.98,27.03,318356.0,21.8599,21.876,21.8275,21.8679,318356.0
2016-01-19 13:40:00,27.03,27.05,26.93,27.03,515580.0,21.8679,21.8841,21.787,21.8679,515580.0
2016-01-19 13:50:00,27.03,27.04,26.97,27.0,330310.0,21.8679,21.876,21.8194,21.8437,330310.0
2016-01-19 14:00:00,27.0,27.05,26.9,26.9,560036.0,21.8437,21.8841,21.7628,21.7628,560036.0
2016-01-19 14:10:00,26.9,26.92,26.84,26.9,472376.0,21.7628,21.779,21.7142,21.7628,472376.0
2016-01-19 14:20:00,26.89,26.98,26.84,26.97,586722.0,21.7547,21.8275,21.7142,21.8194,586722.0
2016-01-19 14:30:00,26.97,27.02,26.96,27.01,592284.0,21.8194,21.8599,21.8113,21.8518,592284.0
2016-01-19 14:40:00,27.0,27.03,26.87,26.91,432848.0,21.8437,21.8679,21.7385,21.7709,432848.0
2016-01-19 14:50:00,26.91,26.99,26.88,26.98,464144.0,21.7709,21.8356,21.7466,21.8275,464144.0
2016-01-19 15:00:00,26.98,27.09,26.94,27.05,563972.0,21.8275,21.9165,21.7951,21.8841,563972.0
2016-01-19 15:10:00,27.05,27.07,27.0,27.04,615956.0,21.8841,21.9003,21.8437,21.876,615956.0
2016-01-19 15:20:00,27.04,27.24,27.02,27.2,865454.0,21.876,22.0378,21.8599,22.0055,865454.0
2016-01-19 15:30:00,27.2,27.24,27.14,27.17,688296.0,22.0055,22.0378,21.9569,21.9812,688296.0
2016-01-19 15:40:00,27.16,27.28,27.15,27.27,879164.0,21.9731,22.0702,21.965,22.0621,879164.0
2016-01-19 15:50:00,27.26,27.28,27.12,27.13,1714148.0,22.054,22.0702,21.9408,21.9489,1714148.0
2016-01-20 09:30:00,26.99,26.99,26.64,26.8,1508522.0,21.8356,21.8356,21.5524,21.6819,1508522.0
2016-01-20 09:40:00,26.8,27.0,26.8,26.84,969842.0,21.6819,21.8437,21.6819,21.7142,969842.0
2016-01-20 09:50:00,26.84,26.86,26.74,26.78,888538.0,21.7142,21.7304,21.6333,21.6657,888538.0
2016-01-20 10:00:00,26.78,26.89,26.77,26.82,923776.0,21.6657,21.7547,21.6576,21.6981,923776.0
2016-01-20 10:10:00,26.83,26.9,26.76,26.82,2292280.0,21.7061,21.7628,21.6495,21.6981,2292280.0
2016-01-20 10:20:00,26.82,26.86,26.72,26.74,908412.0,21.6981,21.7304,21.6172,21.6333,908412.0
2016-01-20 10:30:00,26.73,26.74,26.65,26.7,1003660.0,21.6252,21.6333,21.5605,21.601,1003660.0
2016-01-20 10:40:00,26.7,26.79,26.67,26.73,1348224.0,21.601,21.6738,21.5767,21.6252,1348224.0
2016-01-20 10:50:00,26.73,26.75,26.62,26.64,671348.0,21.6252,21.6414,21.5362,21.5524,671348.0
2016-01-20 11:00:00,26.64,26.71,26.57,26.6,1141630.0,21.5524,21.6091,21.4958,21.5201,1141630.0
2016-01-20 11:10:00,26.6,26.65,26.55,26.61,765106.0,21.5201,21.5605,21.4796,21.5282,765106.0
2016-01-20 11:20:00,26.61,26.63,26.49,26.57,852412.0,21.5282,21.5443,21.4311,21.4958,852412.0
2016-01-20 11:30:00,26.57,26.64,26.55,26.6,527736.0,21.4958,21.5524,21.4796,21.5201,527736.0
2016-01-20 11:40:00,26.6,26.63,26.51,26.51,596868.0,21.5201,21.5443,21.4473,21.4473,596868.0
2016-01-20 11:50:00,26.51,26.53,26.48,26.49,682290.0,21.4473,21.4634,21.423,21.4311,682290.0
2016-01-20 12:00:00,26.49,26.53,26.38,26.42,607234.0,21.4311,21.4634,21.3421,21.3744,607234.0
2016-01-20 12:10:00,26.41,26.45,26.34,26.36,555196.0,21.3664,21.3987,21.3097,21.3259,555196.0
2016-01-20 12:20:00,26.36,26.39,26.17,26.22,1042744.0,21.3259,21.3502,21.1722,21.2126,1042744.0
2016-01-20 12:30:00,26.22,26.35,26.21,26.33,975270.0,21.2126,21.3178,21.2045,21.3016,975270.0
2016-01-20 12:40:00,26.33,26.34,26.24,26.29,808450.0,21.3016,21.3097,21.2288,21.2693,808450.0
2016-01-20 12:50:00,26.29,26.51,26.27,26.5,706242.0,21.2693,21.4473,21.2531,21.4392,706242.0
2016-01-20 13:00:00,26.51,26.58,26.47,26.5,495396.0,21.4473,21.5039,21.4149,21.4392,495396.0
2016-01-20 13:10:00,26.5,26.53,26.35,26.36,483526.0,21.4392,21.4634,21.3178,21.3259,483526.0
2016-01-20 13:20:00,26.36,26.49,26.29,26.43,572142.0,21.3259,21.4311,21.2693,21.3825,572142.0
2016-01-20 13:30:00,26.43,26.61,26.42,26.61,493866.0,21.3825,21.5282,21.3744,21.5282,493866.0
2016-01-20 13:40:00,26.61,26.77,26.59,26.75,653414.0,21.5282,21.6576,21.512,21.6414,653414.0
2016-01-20 13:50:00,26.74,26.8,26.67,26.69,518910.0,21.6333,21.6819,21.5767,21.5929,518910.0
2016-01-20 14:00:00,26.69,26.7,26.6,26.68,679248.0,21.5929,21.601,21.5201,21.5848,679248.0
2016-01-20 14:10:00,26.68,26.75,26.61,26.68,1045144.0,21.5848,21.6414,21.5282,21.5848,1045144.0
2016-01-20 14:20:00,26.68,26.72,26.6,26.61,1385482.0,21.5848,21.6172,21.5201,21.5282,1385482.0
2016-01-20 14:30:00,26.61,26.66,26.55,26.65,653348.0,21.5282,21.5686,21.4796,21.5605,653348.0
2016-01-20 14:40:00,26.65,26.69,26.61,26.68,669190.0,21.5605,21.5929,21.5282,21.5848,669190.0
2016-01-20 14:50:00,26.68,26.76,26.61,26.62,1629848.0,21.5848,21.6495,21.5282,21.5362,1629848.0
2016-01-20 15:00:00,26.62,26.72,26.59,26.72,1071870.0,21.5362,21.6172,21.512,21.6172,1071870.0
2016-01-20 15:10:00,26.72,26.85,26.68,26.81,1495458.0,21.6172,21.7223,21.5848,21.69,1495458.0
2016-01-20 15:20:00,26.81,26.93,26.75,26.9,3974696.0,21.69,21.787,21.6414,21.7628,3974696.0
2016-01-20 15:30:00,26.9,26.95,26.83,26.92,1359698.0,21.7628,21.8032,21.7061,21.779,1359698.0
2016-01-20 15:40:00,26.92,26.92,26.7,26.8,1589658.0,21.779,21.779,21.601,21.6819,1589658.0
2016-01-20 15:50:00,26.8,26.86,26.74,26.81,2228118.0,21.6819,21.7304,21.6333,21.69,2228118.0
2016-01-21 09:30:00,26.81,27.03,26.73,26.86,792624.0,21.69,21.8679,21.6252,21.7304,792624.0
2016-01-21 09:40:00,26.86,26.92,26.65,26.69,461476.0,21.7304,21.779,21.5605,21.5929,461476.0
2016-01-21 09:50:00,26.7,26.73,26.59,26.61,485276.0,21.601,21.6252,21.512,21.5282,485276.0
2016-01-21 10:00:00,26.61,26.92,26.61,26.9,486036.0,21.5282,21.779,21.5282,21.7628,486036.0
2016-01-21 10:10:00,26.9,27.07,26.89,26.98,429610.0,21.7628,21.9003,21.7547,21.8275,429610.0
2016-01-21 10:20:00,26.97,27.0,26.86,26.96,361658.0,21.8194,21.8437,21.7304,21.8113,361658.0
2016-01-21 10:30:00,26.97,27.08,26.9,27.0,453524.0,21.8194,21.9084,21.7628,21.8437,453524.0
2016-01-21 10:40:00,27.0,27.15,26.99,27.11,399180.0,21.8437,21.965,21.8356,21.9327,399180.0
2016-01-21 10:50:00,27.11,27.15,27.05,27.05,663570.0,21.9327,21.965,21.8841,21.8841,663570.0
2016-01-21 11:00:00,27.06,27.22,27.0,27.18,2180120.0,21.8922,22.0217,21.8437,21.9893,2180120.0
2016-01-21 11:10:00,27.18,27.18,27.09,27.15,4023822.0,21.9893,21.9893,21.9165,21.965,4023822.0
2016-01-21 11:20:00,27.16,27.19,27.14,27.17,1205152.0,21.9731,21.9974,21.9569,21.9812,1205152.0
2016-01-21 11:30:00,27.16,27.25,27.16,27.18,496560.0,21.9731,22.0459,21.9731,21.9893,496560.0
2016-01-21 11:40:00,27.18,27.18,27.09,27.17,433920.0,21.9893,21.9893,21.9165,21.9812,433920.0
2016-01-21 11:50:00,27.18,27.21,27.1,27.21,547530.0,21.9893,22.0136,21.9246,22.0136,547530.0
2016-01-21 12:00:00,27.21,27.29,27.18,27.23,411712.0,22.0136,22.0783,21.9893,22.0298,411712.0
2016-01-21 12:10:00,27.23,27.25,27.17,27.21,244976.0,22.0298,22.0459,21.9812,22.0136,244976.0
2016-01-21 12:20:00,27.21,27.3,27.18,27.29,233508.0,22.0136,22.0864,21.9893,22.0783,233508.0
2016-01-21 12:30:00,27.3,27.36,27.26,27.36,263178.0,22.0864,22.1349,22.054,22.1349,263178.0
2016-01-21 12:40:00,27.36,27.36,27.29,27.33,373316.0,22.1349,22.1349,22.0783,22.1107,373316.0
2016-01-21 12:50:00,27.33,27.35,27.29,27.33,620058.0,22.1107,22.1268,22.0783,22.1107,620058.0
2016-01-21 13:00:00,27.33,27.39,27.31,27.37,335882.0,22.1107,22.1592,22.0945,22.143,335882.0
2016-01-21 13:10:00,27.37,27.43,27.31,27.31,475404.0,22.143,22.1916,22.0945,22.0945,475404.0
2016-01-21 13:20:00,27.32,27.32,27.16,27.17,303122.0,22.1026,22.1026,21.9731,21.9812,303122.0
2016-01-21 13:30:00,27.17,27.25,27.14,27.24,646602.0,21.9812,22.0459,21.9569,22.0378,646602.0
2016-01-21 13:40:00,27.24,27.31,27.23,27.29,374962.0,22.0378,22.0945,22.0298,22.0783,374962.0
2016-01-21 13:50:00,27.3,27.3,27.18,27.21,394344.0,22.0864,22.0864,21.9893,22.0136,394344.0
2016-01-21 14:00:00,27.21,27.23,27.13,27.14,388656.0,22.0136,22.0298,21.9489,21.9569,388656.0
2016-01-21 14:10:00,27.14,27.14,27.0,27.01,488628.0,21.9569,21.9569,21.8437,21.8518,488628.0
2016-01-21 14:20:00,27.01,27.09,26.98,27.09,455166.0,21.8518,21.9165,21.8275,21.9165,455166.0
2016-01-21 14:30:00,27.08,27.22,27.07,27.18,598174.0,21.9084,22.0217,21.9003,21.9893,598174.0
2016-01-21 14:40:00,27.18,27.25,27.13,27.15,452256.0,21.9893,22.0459,21.9489,21.965,452256.0
2016-01-21 14:50:00,27.14,27.39,27.14,27.36,647658.0,21.9569,22.1592,21.9569,22.1349,647658.0
2016-01-21 15:00:00,27.36,27.38,27.16,27.22,570686.0,22.1349,22.1511,21.9731,22.0217,570686.0
2016-01-21 15:10:00,27.22,27.31,27.19,27.29,585516.0,22.0217,22.0945,21.9974,22.0783,585516.0
2016-01-21 15:20:00,27.29,27.31,27.2,27.21,849008.0,22.0783,22.0945,22.0055,22.0136,849008.0
2016-01-21 15:30:00,27.21,27.31,27.2,27.28,836508.0,22.0136,22.0945,22.0055,22.0702,836508.0
2016-01-21 15:40:00,27.28,27.33,27.2,27.24,668740.0,22.0702,22.1107,22.0055,22.0378,668740.0
2016-01-21 15:50:00,27.24,27.27,27.15,27.16,2549940.0,22.0378,22.0621,21.965,21.9731,2549940.0
2016-01-22 09:30:00,27.76,27.76,27.52,27.57,1189500.0,22.4585,22.4585,22.2644,22.3048,1189500.0
2016-01-22 09:40:00,27.58,27.65,27.5,27.6,502264.0,22.3129,22.3695,22.2482,22.3291,502264.0
2016-01-22 09:50:00,27.61,27.68,27.55,27.68,343172.0,22.3372,22.3938,22.2886,22.3938,343172.0
2016-01-22 10:00:00,27.68,27.71,27.54,27.58,430578.0,22.3938,22.4181,22.2806,22.3129,430578.0
2016-01-22 10:10:00,27.58,27.7,27.58,27.66,449650.0,22.3129,22.41,22.3129,22.3776,449650.0
2016-01-22 10:20:00,27.65,27.68,27.61,27.65,364678.0,22.3695,22.3938,22.3372,22.3695,364678.0
2016-01-22 10:30:00,27.65,27.73,27.63,27.7,403478.0,22.3695,22.4343,22.3534,22.41,403478.0
2016-01-22 10:40:00,27.7,27.71,27.61,27.65,340384.0,22.41,22.4181,22.3372,22.3695,340384.0
2016-01-22 10:50:00,27.65,27.68,27.55,27.58,361734.0,22.3695,22.3938,22.2886,22.3129,361734.0
2016-01-22 11:00:00,27.58,27.6,27.53,27.54,358756.0,22.3129,22.3291,22.2725,22.2806,358756.0
2016-01-22 11:10:00,27.53,27.54,27.49,27.54,384334.0,22.2725,22.2806,22.2401,22.2806,384334.0
2016-01-22 11:20:00,27.54,27.56,27.43,27.5,427074.0,22.2806,22.2967,22.1916,22.2482,427074.0
2016-01-22 11:30:00,27.5,27.52,27.38,27.38,423088.0,22.2482,22.2644,22.1511,22.1511,423088.0
2016-01-22 11:40:00,27.38,27.43,27.35,27.38,372454.0,22.1511,22.1916,22.1268,22.1511,372454.0
2016-01-22 11:50:00,27.38,27.42,27.36,27.42,336634.0,22.1511,22.1835,22.1349,22.1835,336634.0
2016-01-22 12:00:00,27.41,27.51,27.41,27.5,256104.0,22.1754,22.2563,22.1754,22.2482,256104.0
2016-01-22 12:10:00,27.5,27.57,27.48,27.55,277970.0,22.2482,22.3048,22.232,22.2886,277970.0
2016-01-22 12:20:00,27.55,27.58,27.55,27.57,346600.0,22.2886,22.3129,22.2886,22.3048,346600.0
2016-01-22 12:30:00,27.57,27.59,27.51,27.58,325238.0,22.3048,22.321,22.2563,22.3129,325238.0
2016-01-22 12:40:00,27.58,27.58,27.53,27.57,203944.0,22.3129,22.3129,22.2725,22.3048,203944.0
2016-01-22 12:50:00,27.57,27.61,27.56,27.58,176064.0,22.3048,22.3372,22.2967,22.3129,176064.0
2016-01-22 13:00:00,27.58,27.59,27.52,27.55,320076.0,22.3129,22.321,22.2644,22.2886,320076.0
2016-01-22 13:10:00,27.55,27.61,27.54,27.6,236672.0,22.2886,22.3372,22.2806,22.3291,236672.0
2016-01-22 13:20:00,27.6,27.63,27.58,27.61,255334.0,22.3291,22.3534,22.3129,22.3372,255334.0
2016-01-22 13:30:00,27.61,27.63,27.58,27.61,392552.0,22.3372,22.3534,22.3129,22.3372,392552.0
2016-01-22 13:40:00,27.61,27.7,27.6,27.68,366236.0,22.3372,22.41,22.3291,22.3938,366236.0
2016-01-22 13:50:00,27.68,27.74,27.66,27.73,198788.0,22.3938,22.4424,22.3776,22.4343,198788.0
2016-01-22 14:00:00,27.73,27.73,27.67,27.68,267194.0,22.4343,22.4343,22.3857,22.3938,267194.0
2016-01-22 14:10:00,27.68,27.74,27.66,27.71,327674.0,22.3938,22.4424,22.3776,22.4181,327674.0
2016-01-22 14:20:00,27.71,27.72,27.65,27.67,228958.0,22.4181,22.4262,22.3695,22.3857,228958.0
2016-01-22 14:30:00,27.67,27.69,27.6,27.61,314894.0,22.3857,22.4019,22.3291,22.3372,314894.0
2016-01-22 14:40:00,27.61,27.66,27.58,27.66,315764.0,22.3372,22.3776,22.3129,22.3776,315764.0
2016-01-22 14:50:00,27.66,27.72,27.64,27.72,425346.0,22.3776,22.4262,22.3615,22.4262,425346.0
2016-01-22 15:00:00,27.72,27.73,27.61,27.63,511488.0,22.4262,22.4343,22.3372,22.3534,511488.0
2016-01-22 15:10:00,27.63,27.67,27.61,27.62,293556.0,22.3534,22.3857,22.3372,22.3453,293556.0
2016-01-22 15:20:00,27.63,27.65,27.6,27.63,360294.0,22.3534,22.3695,22.3291,22.3534,360294.0
2016-01-22 15:30:00,27.63,27.63,27.57,27.62,629064.0,22.3534,22.3534,22.3048,22.3453,629064.0
2016-01-22 15:40:00,27.62,27.71,27.56,27.68,621144.0,22.3453,22.4181,22.2967,22.3938,621144.0
2016-01-22 15:50:00,27.69,27.71,27.65,27.67,1093062.0,22.4019,22.4181,22.3695,22.3857,1093062.0
2016-01-25 09:30:00,27.52,27.66,27.4,27.42,583426.0,22.2644,22.3776,22.1673,22.1835,583426.0
2016-01-25 09:40:00,27.42,27.47,27.3,27.38,734802.0,22.1835,22.2239,22.0864,22.1511,734802.0
2016-01-25 09:50:00,27.39,27.47,27.35,27.44,348590.0,22.1592,22.2239,22.1268,22.1996,348590.0
2016-01-25 10:00:00,27.44,27.5,27.4,27.42,993160.0,22.1996,22.2482,22.1673,22.1835,993160.0
2016-01-25 10:10:00,27.41,27.41,27.35,27.36,349570.0,22.1754,22.1754,22.1268,22.1349,349570.0
2016-01-25 10:20:00,27.35,27.4,27.32,27.38,561630.0,22.1268,22.1673,22.1026,22.1511,561630.0
2016-01-25 10:30:00,27.38,27.43,27.35,27.4,411402.0,22.1511,22.1916,22.1268,22.1673,411402.0
2016-01-25 10:40:00,27.4,27.42,27.33,27.41,391198.0,22.1673,22.1835,22.1107,22.1754,391198.0
2016-01-25 10:50:00,27.41,27.41,27.36,27.38,380778.0,22.1754,22.1754,22.1349,22.1511,380778.0
2016-01-25 11:00:00,27.38,27.38,27.28,27.35,576332.0,22.1511,22.1511,22.0702,22.1268,576332.0
2016-01-25 11:10:00,27.34,27.36,27.28,27.3,277702.0,22.1187,22.1349,22.0702,22.0864,277702.0
2016-01-25 11:20:00,27.3,27.38,27.3,27.38,270426.0,22.0864,22.1511,22.0864,22.1511,270426.0
2016-01-25 11:30:00,27.38,27.41,27.35,27.4,354634.0,22.1511,22.1754,22.1268,22.1673,354634.0
2016-01-25 11:40:00,27.39,27.48,27.38,27.43,764004.0,22.1592,22.232,22.1511,22.1916,764004.0
2016-01-25 11:50:00,27.43,27.47,27.39,27.4,222574.0,22.1916,22.2239,22.1592,22.1673,222574.0
2016-01-25 12:00:00,27.4,27.45,27.39,27.42,218098.0,22.1673,22.2077,22.1592,22.1835,218098.0
2016-01-25 12:10:00,27.42,27.43,27.36,27.4,494170.0,22.1835,22.1916,22.1349,22.1673,494170.0
2016-01-25 12:20:00,27.4,27.45,27.39,27.42,189426.0,22.1673,22.2077,22.1592,22.1835,189426.0
2016-01-25 12:30:00,27.42,27.45,27.4,27.45,173228.0,22.1835,22.2077,22.1673,22.2077,173228.0
2016-01-25 12:40:00,27.45,27.48,27.44,27.48,283480.0,22.2077,22.232,22.1996,22.232,283480.0
2016-01-25 12:50:00,27.48,27.55,27.46,27.54,534372.0,22.232,22.2886,22.2158,22.2806,534372.0
2016-01-25 13:00:00,27.54,27.61,27.54,27.59,331132.0,22.2806,22.3372,22.2806,22.321,331132.0
2016-01-25 13:10:00,27.59,27.59,27.27,27.58,224890.0,22.321,22.321,22.0621,22.3129,224890.0
2016-01-25 13:20:00,27.58,27.59,27.53,27.54,226084.0,22.3129,22.321,22.2725,22.2806,226084.0
2016-01-25 13:30:00,27.54,27.57,27.53,27.56,230390.0,22.2806,22.3048,22.2725,22.2967,230390.0
2016-01-25 13:40:00,27.56,27.58,27.5,27.5,364188.0,22.2967,22.3129,22.2482,22.2482,364188.0
2016-01-25 13:50:00,27.51,27.52,27.46,27.46,181254.0,22.2563,22.2644,22.2158,22.2158,181254.0
2016-01-25 14:00:00,27.45,27.48,27.43,27.46,269894.0,22.2077,22.232,22.1916,22.2158,269894.0
2016-01-25 14:10:00,27.46,27.48,27.42,27.45,254252.0,22.2158,22.232,22.1835,22.2077,254252.0
2016-01-25 14:20:00,27.45,27.45,27.39,27.43,246594.0,22.2077,22.2077,22.1592,22.1916,246594.0
2016-01-25 14:30:00,27.43,27.45,27.4,27.44,439186.0,22.1916,22.2077,22.1673,22.1996,439186.0
2016-01-25 14:40:00,27.43,27.44,27.34,27.35,328668.0,22.1916,22.1996,22.1187,22.1268,328668.0
2016-01-25 14:50:00,27.34,27.35,27.31,27.33,336180.0,22.1187,22.1268,22.0945,22.1107,336180.0
2016-01-25 15:00:00,27.33,27.36,27.29,27.29,415866.0,22.1107,22.1349,22.0783,22.0783,415866.0
2016-01-25 15:10:00,27.29,27.3,27.22,27.26,401322.0,22.0783,22.0864,22.0217,22.054,401322.0
2016-01-25 15:20:00,27.25,27.26,27.14,27.18,511386.0,22.0459,22.054,21.9569,21.9893,511386.0
2016-01-25 15:30:00,27.18,27.2,27.1,27.1,823244.0,21.9893,22.0055,21.9246,21.9246,823244.0
2016-01-25 15:40:00,27.1,27.12,27.06,27.11,775178.0,21.9246,21.9408,21.8922,21.9327,775178.0
2016-01-25 15:50:00,27.1,27.15,27.06,27.11,1827842.0,21.9246,21.965,21.8922,21.9327,1827842.0
2016-01-26 09:30:00,27.03,27.45,26.98,27.36,1238180.0,21.8679,22.2077,21.8275,22.1349,1238180.0
2016-01-26 09:40:00,27.38,27.42,27.21,27.24,1712838.0,22.1511,22.1835,22.0136,22.0378,1712838.0
2016-01-26 09:50:00,27.24,27.38,27.24,27.35,714984.0,22.0378,22.1511,22.0378,22.1268,714984.0
2016-01-26 10:00:00,27.35,27.42,27.31,27.36,1520514.0,22.1268,22.1835,22.0945,22.1349,1520514.0
2016-01-26 10:10:00,27.36,27.43,27.36,27.39,523154.0,22.1349,22.1916,22.1349,22.1592,523154.0
2016-01-26 10:20:00,27.39,27.43,27.35,27.4,367680.0,22.1592,22.1916,22.1268,22.1673,367680.0
2016-01-26 10:30:00,27.41,27.5,27.4,27.49,2541886.0,22.1754,22.2482,22.1673,22.2401,2541886.0
2016-01-26 10:40:00,27.49,27.5,27.45,27.46,1440336.0,22.2401,22.2482,22.2077,22.2158,1440336.0
2016-01-26 10:50:00,27.46,27.46,27.43,27.45,607872.0,22.2158,22.2158,22.1916,22.2077,607872.0
2016-01-26 11:00:00,27.44,27.5,27.41,27.43,760452.0,22.1996,22.2482,22.1754,22.1916,760452.0
2016-01-26 11:10:00,27.43,27.43,27.37,27.39,528792.0,22.1916,22.1916,22.143,22.1592,528792.0
2016-01-26 11:20:00,27.39,27.41,27.35,27.4,455572.0,22.1592,22.1754,22.1268,22.1673,455572.0
2016-01-26 11:30:00,27.4,27.4,27.29,27.31,617170.0,22.1673,22.1673,22.0783,22.0945,617170.0
2016-01-26 11:40:00,27.31,27.32,27.23,27.24,516648.0,22.0945,22.1026,22.0298,22.0378,516648.0
2016-01-26 11:50:00,27.24,27.33,27.24,27.3,544274.0,22.0378,22.1107,22.0378,22.0864,544274.0
2016-01-26 12:00:00,27.3,27.34,27.29,27.34,383090.0,22.0864,22.1187,22.0783,22.1187,383090.0
2016-01-26 12:10:00,27.34,27.45,27.34,27.42,229092.0,22.1187,22.2077,22.1187,22.1835,229092.0
2016-01-26 12:20:00,27.42,27.47,27.41,27.45,234816.0,22.1835,22.2239,22.1754,22.2077,234816.0
2016-01-26 12:30:00,27.46,27.5,27.45,27.5,207574.0,22.2158,22.2482,22.2077,22.2482,207574.0
2016-01-26 12:40:00,27.5,27.5,27.46,27.47,235358.0,22.2482,22.2482,22.2158,22.2239,235358.0
2016-01-26 12:50:00,27.47,27.48,27.45,27.47,235366.0,22.2239,22.232,22.2077,22.2239,235366.0
2016-01-26 13:00:00,27.48,27.5,27.45,27.46,209534.0,22.232,22.2482,22.2077,22.2158,209534.0
2016-01-26 13:10:00,27.46,27.46,27.4,27.43,752960.0,22.2158,22.2158,22.1673,22.1916,752960.0
2016-01-26 13:20:00,27.43,27.47,27.43,27.46,347908.0,22.1916,22.2239,22.1916,22.2158,347908.0
2016-01-26 13:30:00,27.46,27.46,27.4,27.41,245788.0,22.2158,22.2158,22.1673,22.1754,245788.0
2016-01-26 13:40:00,27.42,27.46,27.41,27.45,250224.0,22.1835,22.2158,22.1754,22.2077,250224.0
2016-01-26 13:50:00,27.45,27.46,27.43,27.44,228402.0,22.2077,22.2158,22.1916,22.1996,228402.0
2016-01-26 14:00:00,27.44,27.45,27.38,27.4,407274.0,22.1996,22.2077,22.1511,22.1673,407274.0
2016-01-26 14:10:00,27.4,27.46,27.36,27.43,299236.0,22.1673,22.2158,22.1349,22.1916,299236.0
2016-01-26 14:20:00,27.43,27.45,27.39,27.39,367218.0,22.1916,22.2077,22.1592,22.1592,367218.0
2016-01-26 14:30:00,27.39,27.43,27.36,27.42,302612.0,22.1592,22.1916,22.1349,22.1835,302612.0
2016-01-26 14:40:00,27.42,27.45,27.39,27.41,294096.0,22.1835,22.2077,22.1592,22.1754,294096.0
2016-01-26 14:50:00,27.42,27.43,27.4,27.4,434032.0,22.1835,22.1916,22.1673,22.1673,434032.0
2016-01-26 15:00:00,27.41,27.41,27.36,27.39,542908.0,22.1754,22.1754,22.1349,22.1592,542908.0
2016-01-26 15:10:00,27.39,27.45,27.38,27.4,314726.0,22.1592,22.2077,22.1511,22.1673,314726.0
2016-01-26 15:20:00,27.39,27.44,27.38,27.43,850070.0,22.1592,22.1996,22.1511,22.1916,850070.0
2016-01-26 15:30:00,27.43,27.48,27.4,27.47,508272.0,22.1916,22.232,22.1673,22.2239,508272.0
2016-01-26 15:40:00,27.47,27.5,27.45,27.48,2767880.0,22.2239,22.2482,22.2077,22.232,2767880.0
2016-01-26 15:50:00,27.48,27.48,27.42,27.42,2082908.0,22.232,22.232,22.1835,22.1835,2082908.0
2016-01-27 09:30:00,27.47,27.56,27.3,27.52,879950.0,22.2239,22.2967,22.0864,22.2644,879950.0
2016-01-27 09:40:00,27.52,27.58,27.5,27.55,880506.0,22.2644,22.3129,22.2482,22.2886,880506.0
2016-01-27 09:50:00,27.55,27.55,27.43,27.47,394870.0,22.2886,22.2886,22.1916,22.2239,394870.0
2016-01-27 10:00:00,27.45,27.45,27.28,27.35,638704.0,22.2077,22.2077,22.0702,22.1268,638704.0
2016-01-27 10:10:00,27.34,27.34,27.18,27.26,589816.0,22.1187,22.1187,21.9893,22.054,589816.0
2016-01-27 10:20:00,27.26,27.33,27.25,27.25,447008.0,22.054,22.1107,22.0459,22.0459,447008.0
2016-01-27 10:30:00,27.27,27.4,27.26,27.39,317474.0,22.0621,22.1673,22.054,22.1592,317474.0
2016-01-27 10:40:00,27.39,27.46,27.38,27.41,392208.0,22.1592,22.2158,22.1511,22.1754,392208.0
2016-01-27 10:50:00,27.4,27.41,27.3,27.36,237292.0,22.1673,22.1754,22.0864,22.1349,237292.0
2016-01-27 11:00:00,27.36,27.43,27.34,27.4,165276.0,22.1349,22.1916,22.1187,22.1673,165276.0
2016-01-27 11:10:00,27.4,27.51,27.39,27.49,461310.0,22.1673,22.2563,22.1592,22.2401,461310.0
2016-01-27 11:20:00,27.49,27.52,27.44,27.51,230190.0,22.2401,22.2644,22.1996,22.2563,230190.0
2016-01-27 11:30:00,27.52,27.62,27.49,27.61,228924.0,22.2644,22.3453,22.2401,22.3372,228924.0
2016-01-27 11:40:00,27.61,27.69,27.6,27.61,264274.0,22.3372,22.4019,22.3291,22.3372,264274.0
2016-01-27 11:50:00,27.61,27.63,27.58,27.62,735488.0,22.3372,22.3534,22.3129,22.3453,735488.0
2016-01-27 12:00:00,27.61,27.7,27.61,27.63,287020.0,22.3372,22.41,22.3372,22.3534,287020.0
2016-01-27 12:10:00,27.63,27.72,27.62,27.71,1312978.0,22.3534,22.4262,22.3453,22.4181,1312978.0
2016-01-27 12:20:00,27.71,27.72,27.66,27.67,281654.0,22.4181,22.4262,22.3776,22.3857,281654.0
2016-01-27 12:30:00,27.67,27.68,27.56,27.58,363952.0,22.3857,22.3938,22.2967,22.3129,363952.0
2016-01-27 12:40:00,27.58,27.61,27.55,27.6,189996.0,22.3129,22.3372,22.2886,22.3291,189996.0
2016-01-27 12:50:00,27.6,27.61,27.57,27.58,185282.0,22.3291,22.3372,22.3048,22.3129,185282.0
2016-01-27 13:00:00,27.58,27.62,27.57,27.62,226416.0,22.3129,22.3453,22.3048,22.3453,226416.0
2016-01-27 13:10:00,27.62,27.65,27.55,27.57,322586.0,22.3453,22.3695,22.2886,22.3048,322586.0
2016-01-27 13:20:00,27.58,27.62,27.55,27.57,190236.0,22.3129,22.3453,22.2886,22.3048,190236.0
2016-01-27 13:30:00,27.56,27.6,27.55,27.55,270024.0,22.2967,22.3291,22.2886,22.2886,270024.0
2016-01-27 13:40:00,27.55,27.56,27.49,27.52,464366.0,22.2886,22.2967,22.2401,22.2644,464366.0
2016-01-27 13:50:00,27.52,27.55,27.49,27.53,379690.0,22.2644,22.2886,22.2401,22.2725,379690.0
2016-01-27 14:00:00,27.53,27.64,27.32,27.33,745032.0,22.2725,22.3615,22.1026,22.1107,745032.0
2016-01-27 14:10:00,27.33,27.4,27.25,27.38,623564.0,22.1107,22.1673,22.0459,22.1511,623564.0
2016-01-27 14:20:00,27.38,27.45,27.34,27.41,555154.0,22.1511,22.2077,22.1187,22.1754,555154.0
2016-01-27 14:30:00,27.41,27.42,27.25,27.25,588678.0,22.1754,22.1835,22.0459,22.0459,588678.0
2016-01-27 14:40:00,27.25,27.34,27.21,27.31,748800.0,22.0459,22.1187,22.0136,22.0945,748800.0
2016-01-27 14:50:00,27.31,27.34,27.18,27.2,515892.0,22.0945,22.1187,21.9893,22.0055,515892.0
2016-01-27 15:00:00,27.2,27.21,27.06,27.11,611754.0,22.0055,22.0136,21.8922,21.9327,611754.0
2016-01-27 15:10:00,27.11,27.11,26.98,27.0,692318.0,21.9327,21.9327,21.8275,21.8437,692318.0
2016-01-27 15:20:00,27.0,27.08,26.98,27.04,496828.0,21.8437,21.9084,21.8275,21.876,496828.0
2016-01-27 15:30:00,27.04,27.13,27.02,27.07,656954.0,21.876,21.9489,21.8599,21.9003,656954.0
2016-01-27 15:40:00,27.06,27.14,27.03,27.11,746294.0,21.8922,21.9569,21.8679,21.9327,746294.0
2016-01-27 15:50:00,27.1,27.11,27.02,27.06,1521922.0,21.9246,21.9327,21.8599,21.8922,1521922.0
2016-01-28 09:30:00,27.24,27.29,27.04,27.05,551754.0,22.0378,22.0783,21.876,21.8841,551754.0
2016-01-28 09:40:00,27.05,27.11,26.99,27.07,453008.0,21.8841,21.9327,21.8356,21.9003,453008.0
2016-01-28 09:50:00,27.08,27.29,27.08,27.29,497886.0,21.9084,22.0783,21.9084,22.0783,497886.0
2016-01-28 10:00:00,27.29,27.29,26.94,27.0,1214352.0,22.0783,22.0783,21.7951,21.8437,1214352.0
2016-01-28 10:10:00,27.0,27.06,26.97,26.99,392268.0,21.8437,21.8922,21.8194,21.8356,392268.0
2016-01-28 10:20:00,26.99,27.01,26.89,26.89,1040724.0,21.8356,21.8518,21.7547,21.7547,1040724.0
2016-01-28 10:30:00,26.9,26.93,26.81,26.93,504840.0,21.7628,21.787,21.69,21.787,504840.0
2016-01-28 10:40:00,26.93,26.97,26.84,26.97,495418.0,21.787,21.8194,21.7142,21.8194,495418.0
2016-01-28 10:50:00,26.96,26.97,26.87,26.97,376438.0,21.8113,21.8194,21.7385,21.8194,376438.0
2016-01-28 11:00:00,26.97,27.03,26.96,27.01,446446.0,21.8194,21.8679,21.8113,21.8518,446446.0
2016-01-28 11:10:00,27.02,27.04,26.97,27.0,492444.0,21.8599,21.876,21.8194,21.8437,492444.0
2016-01-28 11:20:00,27.0,27.08,26.99,27.0,440318.0,21.8437,21.9084,21.8356,21.8437,440318.0
2016-01-28 11:30:00,26.99,27.02,26.93,26.94,344924.0,21.8356,21.8599,21.787,21.7951,344924.0
2016-01-28 11:40:00,26.94,26.97,26.83,26.89,467514.0,21.7951,21.8194,21.7061,21.7547,467514.0
2016-01-28 11:50:00,26.89,26.93,26.87,26.89,369942.0,21.7547,21.787,21.7385,21.7547,369942.0
2016-01-28 12:00:00,26.88,26.96,26.88,26.93,350210.0,21.7466,21.8113,21.7466,21.787,350210.0
2016-01-28 12:10:00,26.93,26.97,26.9,26.93,350868.0,21.787,21.8194,21.7628,21.787,350868.0
2016-01-28 12:20:00,26.94,27.07,26.94,27.05,475062.0,21.7951,21.9003,21.7951,21.8841,475062.0
2016-01-28 12:30:00,27.05,27.13,27.03,27.04,405582.0,21.8841,21.9489,21.8679,21.876,405582.0
2016-01-28 12:40:00,27.04,27.14,27.04,27.05,538376.0,21.876,21.9569,21.876,21.8841,538376.0
2016-01-28 12:50:00,27.05,27.07,26.99,27.0,287160.0,21.8841,21.9003,21.8356,21.8437,287160.0
2016-01-28 13:00:00,27.0,27.04,26.98,27.04,285788.0,21.8437,21.876,21.8275,21.876,285788.0
2016-01-28 13:10:00,27.03,27.04,26.94,26.96,322156.0,21.8679,21.876,21.7951,21.8113,322156.0
2016-01-28 13:20:00,26.96,26.96,26.88,26.94,289596.0,21.8113,21.8113,21.7466,21.7951,289596.0
2016-01-28 13:30:00,26.94,27.0,26.93,26.99,283442.0,21.7951,21.8437,21.787,21.8356,283442.0
2016-01-28 13:40:00,26.99,27.02,26.93,26.95,362076.0,21.8356,21.8599,21.787,21.8032,362076.0
2016-01-28 13:50:00,26.95,26.95,26.85,26.87,413174.0,21.8032,21.8032,21.7223,21.7385,413174.0
2016-01-28 14:00:00,26.86,27.06,26.86,27.05,503056.0,21.7304,21.8922,21.7304,21.8841,503056.0
2016-01-28 14:10:00,27.05,27.05,27.0,27.01,331580.0,21.8841,21.8841,21.8437,21.8518,331580.0
2016-01-28 14:20:00,27.02,27.04,26.99,27.02,512394.0,21.8599,21.876,21.8356,21.8599,512394.0
2016-01-28 14:30:00,27.03,27.06,26.99,27.02,1033408.0,21.8679,21.8922,21.8356,21.8599,1033408.0
2016-01-28 14:40:00,27.02,27.04,27.0,27.03,952654.0,21.8599,21.876,21.8437,21.8679,952654.0
2016-01-28 14:50:00,27.03,27.04,27.0,27.03,826472.0,21.8679,21.876,21.8437,21.8679,826472.0
2016-01-28 15:00:00,27.03,27.07,27.01,27.03,727372.0,21.8679,21.9003,21.8518,21.8679,727372.0
2016-01-28 15:10:00,27.03,27.1,27.02,27.06,488498.0,21.8679,21.9246,21.8599,21.8922,488498.0
2016-01-28 15:20:00,27.06,27.07,27.02,27.03,541364.0,21.8922,21.9003,21.8599,21.8679,541364.0
2016-01-28 15:30:00,27.03,27.13,27.02,27.09,625342.0,21.8679,21.9489,21.8599,21.9165,625342.0
2016-01-28 15:40:00,27.09,27.11,27.03,27.11,749226.0,21.9165,21.9327,21.8679,21.9327,749226.0
2016-01-28 15:50:00,27.11,27.11,27.06,27.06,1660892.0,21.9327,21.9327,21.8922,21.8922,1660892.0
2016-01-29 09:30:00,27.37,27.56,27.26,27.4,1358486.0,22.143,22.2967,22.054,22.1673,1358486.0
2016-01-29 09:40:00,27.4,27.59,27.4,27.54,1113644.0,22.1673,22.321,22.1673,22.2806,1113644.0
2016-01-29 09:50:00,27.54,27.59,27.5,27.53,767288.0,22.2806,22.321,22.2482,22.2725,767288.0
2016-01-29 10:00:00,27.52,27.6,27.45,27.59,861734.0,22.2644,22.3291,22.2077,22.321,861734.0
2016-01-29 10:10:00,27.59,27.61,27.52,27.52,750424.0,22.321,22.3372,22.2644,22.2644,750424.0
2016-01-29 10:20:00,27.53,27.61,27.52,27.57,779450.0,22.2725,22.3372,22.2644,22.3048,779450.0
2016-01-29 10:30:00,27.57,27.61,27.57,27.6,597736.0,22.3048,22.3372,22.3048,22.3291,597736.0
2016-01-29 10:40:00,27.6,27.64,27.56,27.59,433432.0,22.3291,22.3615,22.2967,22.321,433432.0
2016-01-29 10:50:00,27.59,27.61,27.52,27.53,704578.0,22.321,22.3372,22.2644,22.2725,704578.0
2016-01-29 11:00:00,27.53,27.57,27.52,27.52,682820.0,22.2725,22.3048,22.2644,22.2644,682820.0
2016-01-29 11:10:00,27.53,27.56,27.49,27.54,451144.0,22.2725,22.2967,22.2401,22.2806,451144.0
2016-01-29 11:20:00,27.54,27.56,27.46,27.46,473596.0,22.2806,22.2967,22.2158,22.2158,473596.0
2016-01-29 11:30:00,27.46,27.57,27.46,27.5,457262.0,22.2158,22.3048,22.2158,22.2482,457262.0
2016-01-29 11:40:00,27.5,27.55,27.43,27.52,421344.0,22.2482,22.2886,22.1916,22.2644,421344.0
2016-01-29 11:50:00,27.52,27.61,27.52,27.59,558838.0,22.2644,22.3372,22.2644,22.321,558838.0
2016-01-29 12:00:00,27.59,27.6,27.55,27.58,428834.0,22.321,22.3291,22.2886,22.3129,428834.0
2016-01-29 12:10:00,27.59,27.63,27.56,27.63,352918.0,22.321,22.3534,22.2967,22.3534,352918.0
2016-01-29 12:20:00,27.63,27.65,27.61,27.64,329944.0,22.3534,22.3695,22.3372,22.3615,329944.0
2016-01-29 12:30:00,27.64,27.66,27.63,27.64,1218408.0,22.3615,22.3776,22.3534,22.3615,1218408.0
2016-01-29 12:40:00,27.65,27.67,27.63,27.64,507324.0,22.3695,22.3857,22.3534,22.3615,507324.0
2016-01-29 12:50:00,27.64,27.66,27.63,27.65,1404680.0,22.3615,22.3776,22.3534,22.3695,1404680.0
2016-01-29 13:00:00,27.65,27.65,27.61,27.64,240622.0,22.3695,22.3695,22.3372,22.3615,240622.0
2016-01-29 13:10:00,27.64,27.66,27.63,27.65,420850.0,22.3615,22.3776,22.3534,22.3695,420850.0
2016-01-29 13:20:00,27.65,27.7,27.62,27.63,365162.0,22.3695,22.41,22.3453,22.3534,365162.0
2016-01-29 13:30:00,27.64,27.7,27.63,27.68,386180.0,22.3615,22.41,22.3534,22.3938,386180.0
2016-01-29 13:40:00,27.68,27.76,27.68,27.73,538062.0,22.3938,22.4585,22.3938,22.4343,538062.0
2016-01-29 13:50:00,27.73,27.77,27.7,27.75,272690.0,22.4343,22.4666,22.41,22.4504,272690.0
2016-01-29 14:00:00,27.75,27.76,27.67,27.75,608836.0,22.4504,22.4585,22.3857,22.4504,608836.0
2016-01-29 14:10:00,27.75,27.77,27.68,27.74,412382.0,22.4504,22.4666,22.3938,22.4424,412382.0
2016-01-29 14:20:00,27.74,27.8,27.73,27.78,777420.0,22.4424,22.4909,22.4343,22.4747,777420.0
2016-01-29 14:30:00,27.78,27.84,27.75,27.8,372146.0,22.4747,22.5233,22.4504,22.4909,372146.0
2016-01-29 14:40:00,27.8,27.82,27.75,27.75,430276.0,22.4909,22.5071,22.4504,22.4504,430276.0
2016-01-29 14:50:00,27.75,27.77,27.7,27.72,371820.0,22.4504,22.4666,22.41,22.4262,371820.0
2016-01-29 15:00:00,27.73,27.74,27.66,27.68,736686.0,22.4343,22.4424,22.3776,22.3938,736686.0
2016-01-29 15:10:00,27.68,27.73,27.66,27.68,496552.0,22.3938,22.4343,22.3776,22.3938,496552.0
2016-01-29 15:20:00,27.68,27.75,27.68,27.73,553242.0,22.3938,22.4504,22.3938,22.4343,553242.0
2016-01-29 15:30:00,27.73,27.74,27.69,27.71,636862.0,22.4343,22.4424,22.4019,22.4181,636862.0
2016-01-29 15:40:00,27.7,27.76,27.7,27.76,1058590.0,22.41,22.4585,22.41,22.4585,1058590.0
2016-01-29 15:50:00,27.75,27.93,27.72,27.8,5055334.0,22.4504,22.5961,22.4262,22.4909,5055334.0
2016-02-01 09:30:00,27.54,27.77,27.53,27.68,908730.0,22.2806,22.4666,22.2725,22.3938,908730.0
2016-02-01 09:40:00,27.68,27.73,27.56,27.61,664066.0,22.3938,22.4343,22.2967,22.3372,664066.0
2016-02-01 09:50:00,27.61,27.65,27.59,27.63,631868.0,22.3372,22.3695,22.321,22.3534,631868.0
2016-02-01 10:00:00,27.63,27.64,27.49,27.57,692566.0,22.3534,22.3615,22.2401,22.3048,692566.0
2016-02-01 10:10:00,27.58,27.78,27.57,27.7,594300.0,22.3129,22.4747,22.3048,22.41,594300.0
2016-02-01 10:20:00,27.7,27.75,27.66,27.71,374162.0,22.41,22.4504,22.3776,22.4181,374162.0
2016-02-01 10:30:00,27.71,27.74,27.67,27.7,355326.0,22.4181,22.4424,22.3857,22.41,355326.0
2016-02-01 10:40:00,27.71,27.81,27.71,27.79,350870.0,22.4181,22.499,22.4181,22.4828,350870.0
2016-02-01 10:50:00,27.79,27.83,27.73,27.81,398936.0,22.4828,22.5152,22.4343,22.499,398936.0
2016-02-01 11:00:00,27.81,27.81,27.71,27.74,312396.0,22.499,22.499,22.4181,22.4424,312396.0
2016-02-01 11:10:00,27.73,27.79,27.7,27.71,287984.0,22.4343,22.4828,22.41,22.4181,287984.0
2016-02-01 11:20:00,27.7,27.77,27.69,27.76,263196.0,22.41,22.4666,22.4019,22.4585,263196.0
2016-02-01 11:30:00,27.77,27.82,27.76,27.81,239704.0,22.4666,22.5071,22.4585,22.499,239704.0
2016-02-01 11:40:00,27.81,27.81,27.75,27.76,324712.0,22.499,22.499,22.4504,22.4585,324712.0
2016-02-01 11:50:00,27.77,27.81,27.75,27.78,293862.0,22.4666,22.499,22.4504,22.4747,293862.0
2016-02-01 12:00:00,27.78,27.79,27.7,27.73,268142.0,22.4747,22.4828,22.41,22.4343,268142.0
2016-02-01 12:10:00,27.73,27.75,27.71,27.74,222738.0,22.4343,22.4504,22.4181,22.4424,222738.0
2016-02-01 12:20:00,27.74,27.74,27.68,27.7,244792.0,22.4424,22.4424,22.3938,22.41,244792.0
2016-02-01 12:30:00,27.7,27.72,27.68,27.69,164446.0,22.41,22.4262,22.3938,22.4019,164446.0
2016-02-01 12:40:00,27.68,27.75,27.68,27.74,164928.0,22.3938,22.4504,22.3938,22.4424,164928.0
2016-02-01 12:50:00,27.74,27.74,27.69,27.73,175862.0,22.4424,22.4424,22.4019,22.4343,175862.0
2016-02-01 13:00:00,27.73,27.82,27.72,27.8,264952.0,22.4343,22.5071,22.4262,22.4909,264952.0
2016-02-01 13:10:00,27.8,27.81,27.73,27.75,198370.0,22.4909,22.499,22.4343,22.4504,198370.0
2016-02-01 13:20:00,27.75,27.82,27.75,27.78,187460.0,22.4504,22.5071,22.4504,22.4747,187460.0
2016-02-01 13:30:00,27.78,27.8,27.75,27.78,193274.0,22.4747,22.4909,22.4504,22.4747,193274.0
2016-02-01 13:40:00,27.78,27.82,27.75,27.8,251882.0,22.4747,22.5071,22.4504,22.4909,251882.0
2016-02-01 13:50:00,27.8,27.82,27.75,27.81,187640.0,22.4909,22.5071,22.4504,22.499,187640.0
2016-02-01 14:00:00,27.81,27.85,27.81,27.81,269096.0,22.499,22.5314,22.499,22.499,269096.0
2016-02-01 14:10:00,27.81,27.88,27.8,27.85,256216.0,22.499,22.5556,22.4909,22.5314,256216.0
2016-02-01 14:20:00,27.85,27.91,27.83,27.9,415668.0,22.5314,22.5799,22.5152,22.5718,415668.0
2016-02-01 14:30:00,27.91,27.95,27.9,27.93,401466.0,22.5799,22.6123,22.5718,22.5961,401466.0
2016-02-01 14:40:00,27.93,27.98,27.93,27.96,366590.0,22.5961,22.6365,22.5961,22.6203,366590.0
2016-02-01 14:50:00,27.96,27.98,27.92,27.97,379514.0,22.6203,22.6365,22.588,22.6284,379514.0
2016-02-01 15:00:00,27.97,27.98,27.92,27.93,359426.0,22.6284,22.6365,22.588,22.5961,359426.0
2016-02-01 15:10:00,27.93,27.99,27.89,27.98,724414.0,22.5961,22.6446,22.5637,22.6365,724414.0
2016-02-01 15:20:00,27.98,28.06,27.97,28.05,637402.0,22.6365,22.7012,22.6284,22.6932,637402.0
2016-02-01 15:30:00,28.05,28.07,27.99,28.0,683370.0,22.6932,22.7093,22.6446,22.6527,683370.0
2016-02-01 15:40:00,28.0,28.04,27.95,27.95,524986.0,22.6527,22.6851,22.6123,22.6123,524986.0
2016-02-01 15:50:00,27.96,27.98,27.89,27.9,1331398.0,22.6203,22.6365,22.5637,22.5718,1331398.0
2016-02-02 09:30:00,27.45,27.61,27.43,27.47,1362940.0,22.2077,22.3372,22.1916,22.2239,1362940.0
2016-02-02 09:40:00,27.47,27.5,27.43,27.44,949174.0,22.2239,22.2482,22.1916,22.1996,949174.0
2016-02-02 09:50:00,27.43,27.54,27.43,27.52,658210.0,22.1916,22.2806,22.1916,22.2644,658210.0
2016-02-02 10:00:00,27.51,27.75,27.5,27.74,629278.0,22.2563,22.4504,22.2482,22.4424,629278.0
2016-02-02 10:10:00,27.74,27.75,27.61,27.65,556064.0,22.4424,22.4504,22.3372,22.3695,556064.0
2016-02-02 10:20:00,27.65,27.67,27.55,27.65,505012.0,22.3695,22.3857,22.2886,22.3695,505012.0
2016-02-02 10:30:00,27.65,27.69,27.58,27.63,432588.0,22.3695,22.4019,22.3129,22.3534,432588.0
2016-02-02 10:40:00,27.63,27.7,27.6,27.61,285650.0,22.3534,22.41,22.3291,22.3372,285650.0
2016-02-02 10:50:00,27.61,27.66,27.58,27.65,219296.0,22.3372,22.3776,22.3129,22.3695,219296.0
2016-02-02 11:00:00,27.65,27.68,27.62,27.66,434206.0,22.3695,22.3938,22.3453,22.3776,434206.0
2016-02-02 11:10:00,27.65,27.74,27.65,27.7,396128.0,22.3695,22.4424,22.3695,22.41,396128.0
2016-02-02 11:20:00,27.7,27.81,27.7,27.75,536994.0,22.41,22.499,22.41,22.4504,536994.0
2016-02-02 11:30:00,27.77,27.78,27.75,27.75,261024.0,22.4666,22.4747,22.4504,22.4504,261024.0
2016-02-02 11:40:00,27.75,27.75,27.63,27.63,305624.0,22.4504,22.4504,22.3534,22.3534,305624.0
2016-02-02 11:50:00,27.63,27.67,27.59,27.61,357660.0,22.3534,22.3857,22.321,22.3372,357660.0
2016-02-02 12:00:00,27.61,27.63,27.53,27.56,325024.0,22.3372,22.3534,22.2725,22.2967,325024.0
2016-02-02 12:10:00,27.57,27.57,27.43,27.46,328044.0,22.3048,22.3048,22.1916,22.2158,328044.0
2016-02-02 12:20:00,27.46,27.49,27.43,27.46,310774.0,22.2158,22.2401,22.1916,22.2158,310774.0
2016-02-02 12:30:00,27.46,27.5,27.42,27.5,378772.0,22.2158,22.2482,22.1835,22.2482,378772.0
2016-02-02 12:40:00,27.5,27.57,27.49,27.57,673446.0,22.2482,22.3048,22.2401,22.3048,673446.0
2016-02-02 12:50:00,27.56,27.61,27.56,27.6,737790.0,22.2967,22.3372,22.2967,22.3291,737790.0
2016-02-02 13:00:00,27.6,27.64,27.59,27.61,513720.0,22.3291,22.3615,22.321,22.3372,513720.0
2016-02-02 13:10:00,27.61,27.63,27.58,27.61,486398.0,22.3372,22.3534,22.3129,22.3372,486398.0
2016-02-02 13:20:00,27.61,27.61,27.54,27.6,171650.0,22.3372,22.3372,22.2806,22.3291,171650.0
2016-02-02 13:30:00,27.6,27.64,27.57,27.58,639640.0,22.3291,22.3615,22.3048,22.3129,639640.0
2016-02-02 13:40:00,27.58,27.59,27.54,27.55,472192.0,22.3129,22.321,22.2806,22.2886,472192.0
2016-02-02 13:50:00,27.55,27.55,27.48,27.49,271534.0,22.2886,22.2886,22.232,22.2401,271534.0
2016-02-02 14:00:00,27.49,27.5,27.43,27.47,372700.0,22.2401,22.2482,22.1916,22.2239,372700.0
2016-02-02 14:10:00,27.47,27.6,27.45,27.58,1558734.0,22.2239,22.3291,22.2077,22.3129,1558734.0
2016-02-02 14:20:00,27.58,27.59,27.5,27.56,610184.0,22.3129,22.321,22.2482,22.2967,610184.0
2016-02-02 14:30:00,27.56,27.64,27.55,27.62,520476.0,22.2967,22.3615,22.2886,22.3453,520476.0
2016-02-02 14:40:00,27.62,27.63,27.58,27.61,699452.0,22.3453,22.3534,22.3129,22.3372,699452.0
2016-02-02 14:50:00,27.61,27.62,27.45,27.45,555586.0,22.3372,22.3453,22.2077,22.2077,555586.0
2016-02-02 15:00:00,27.45,27.48,27.36,27.37,468540.0,22.2077,22.232,22.1349,22.143,468540.0
2016-02-02 15:10:00,27.37,27.42,27.33,27.4,598934.0,22.143,22.1835,22.1107,22.1673,598934.0
2016-02-02 15:20:00,27.4,27.43,27.34,27.43,1015822.0,22.1673,22.1916,22.1187,22.1916,1015822.0
2016-02-02 15:30:00,27.43,27.52,27.43,27.46,1486700.0,22.1916,22.2644,22.1916,22.2158,1486700.0
2016-02-02 15:40:00,27.46,27.46,27.31,27.38,1605414.0,22.2158,22.2158,22.0945,22.1511,1605414.0
2016-02-02 15:50:00,27.38,27.39,27.19,27.28,3842732.0,22.1511,22.1592,21.9974,22.0702,3842732.0
2016-02-03 09:30:00,28.35,28.36,27.61,28.25,4409458.0,22.9359,22.944,22.3372,22.855,4409458.0
2016-02-03 09:40:00,28.24,28.46,28.05,28.36,3296646.0,22.8469,23.0249,22.6932,22.944,3296646.0
2016-02-03 09:50:00,28.35,28.38,28.04,28.08,2501198.0,22.9359,22.9601,22.6851,22.7174,2501198.0
2016-02-03 10:00:00,28.08,28.08,27.92,27.94,1324114.0,22.7174,22.7174,22.588,22.6042,1324114.0
2016-02-03 10:10:00,27.93,27.99,27.89,27.93,1072044.0,22.5961,22.6446,22.5637,22.5961,1072044.0
2016-02-03 10:20:00,27.93,27.96,27.83,27.92,1208868.0,22.5961,22.6203,22.5152,22.588,1208868.0
2016-02-03 10:30:00,27.92,27.96,27.86,27.89,1419492.0,22.588,22.6203,22.5394,22.5637,1419492.0
2016-02-03 10:40:00,27.89,28.02,27.89,27.98,1107796.0,22.5637,22.6689,22.5637,22.6365,1107796.0
2016-02-03 10:50:00,27.98,28.15,27.96,28.15,1095360.0,22.6365,22.7741,22.6203,22.7741,1095360.0
2016-02-03 11:00:00,28.15,28.15,27.89,28.0,893502.0,22.7741,22.7741,22.5637,22.6527,893502.0
2016-02-03 11:10:00,28.0,28.18,27.94,28.16,734912.0,22.6527,22.7983,22.6042,22.7821,734912.0
2016-02-03 11:20:00,28.17,28.27,28.16,28.22,855004.0,22.7902,22.8711,22.7821,22.8307,855004.0
2016-02-03 11:30:00,28.22,28.3,28.13,28.29,1077168.0,22.8307,22.8954,22.7579,22.8873,1077168.0
2016-02-03 11:40:00,28.29,28.46,28.28,28.43,1012312.0,22.8873,23.0249,22.8792,23.0006,1012312.0
2016-02-03 11:50:00,28.43,28.44,28.28,28.42,663562.0,23.0006,23.0087,22.8792,22.9925,663562.0
2016-02-03 12:00:00,28.42,28.5,28.41,28.48,838436.0,22.9925,23.0572,22.9844,23.041,838436.0
2016-02-03 12:10:00,28.48,28.54,28.43,28.51,1145440.0,23.041,23.0896,23.0006,23.0653,1145440.0
2016-02-03 12:20:00,28.5,28.55,28.45,28.47,1449886.0,23.0572,23.0977,23.0168,23.0329,1449886.0
2016-02-03 12:30:00,28.47,28.47,28.34,28.36,527938.0,23.0329,23.0329,22.9278,22.944,527938.0
2016-02-03 12:40:00,28.36,28.41,28.34,28.41,375240.0,22.944,22.9844,22.9278,22.9844,375240.0
2016-02-03 12:50:00,28.41,28.48,28.4,28.47,795122.0,22.9844,23.041,22.9763,23.0329,795122.0
2016-02-03 13:00:00,28.47,28.49,28.42,28.42,577512.0,23.0329,23.0491,22.9925,22.9925,577512.0
2016-02-03 13:10:00,28.42,28.45,28.34,28.38,587158.0,22.9925,23.0168,22.9278,22.9601,587158.0
2016-02-03 13:20:00,28.38,28.41,28.35,28.36,547118.0,22.9601,22.9844,22.9359,22.944,547118.0
2016-02-03 13:30:00,28.36,28.36,28.27,28.29,787038.0,22.944,22.944,22.8711,22.8873,787038.0
2016-02-03 13:40:00,28.3,28.4,28.28,28.35,580052.0,22.8954,22.9763,22.8792,22.9359,580052.0
2016-02-03 13:50:00,28.36,28.4,28.33,28.34,655528.0,22.944,22.9763,22.9197,22.9278,655528.0
2016-02-03 14:00:00,28.33,28.47,28.33,28.38,975050.0,22.9197,23.0329,22.9197,22.9601,975050.0
2016-02-03 14:10:00,28.38,28.48,28.35,28.35,565728.0,22.9601,23.041,22.9359,22.9359,565728.0
2016-02-03 14:20:00,28.35,28.78,28.34,28.72,1158250.0,22.9359,23.2837,22.9278,23.2352,1158250.0
2016-02-03 14:30:00,28.71,28.73,28.48,28.52,1075812.0,23.2271,23.2433,23.041,23.0734,1075812.0
2016-02-03 14:40:00,28.52,28.77,28.5,28.68,1109078.0,23.0734,23.2757,23.0572,23.2028,1109078.0
2016-02-03 14:50:00,28.67,28.77,28.52,28.76,719742.0,23.1948,23.2757,23.0734,23.2676,719742.0
2016-02-03 15:00:00,28.76,28.8,28.68,28.76,882454.0,23.2676,23.2999,23.2028,23.2676,882454.0
2016-02-03 15:10:00,28.77,28.83,28.73,28.81,905472.0,23.2757,23.3242,23.2433,23.308,905472.0
2016-02-03 15:20:00,28.81,28.83,28.64,28.64,862628.0,23.308,23.3242,23.1705,23.1705,862628.0
2016-02-03 15:30:00,28.64,28.74,28.64,28.66,945352.0,23.1705,23.2514,23.1705,23.1867,945352.0
2016-02-03 15:40:00,28.66,28.91,28.64,28.88,1742664.0,23.1867,23.3889,23.1705,23.3646,1742664.0
2016-02-03 15:50:00,28.88,28.98,28.81,28.92,4531644.0,23.3646,23.4455,23.308,23.397,4531644.0
2016-02-04 09:30:00,28.93,29.73,28.86,29.54,3147194.0,23.4051,24.0523,23.3485,23.8986,3147194.0
2016-02-04 09:40:00,29.55,29.57,29.22,29.25,2234614.0,23.9067,23.9229,23.6397,23.664,2234614.0
2016-02-04 09:50:00,29.25,29.37,29.12,29.25,2286138.0,23.664,23.7611,23.5588,23.664,2286138.0
2016-02-04 10:00:00,29.25,29.43,29.12,29.42,1618780.0,23.664,23.8096,23.5588,23.8015,1618780.0
2016-02-04 10:10:00,29.42,29.64,29.39,29.48,2295372.0,23.8015,23.9795,23.7772,23.8501,2295372.0
2016-02-04 10:20:00,29.48,29.52,29.39,29.41,1572242.0,23.8501,23.8824,23.7772,23.7934,1572242.0
2016-02-04 10:30:00,29.41,29.45,29.36,29.4,1272008.0,23.7934,23.8258,23.753,23.7853,1272008.0
2016-02-04 10:40:00,29.4,29.46,29.38,29.45,1781828.0,23.7853,23.8339,23.7692,23.8258,1781828.0
2016-02-04 10:50:00,29.45,29.45,29.28,29.38,1151398.0,23.8258,23.8258,23.6883,23.7692,1151398.0
2016-02-04 11:00:00,29.38,29.41,29.31,29.32,1343906.0,23.7692,23.7934,23.7125,23.7206,1343906.0
2016-02-04 11:10:00,29.32,29.34,29.18,29.21,975946.0,23.7206,23.7368,23.6074,23.6316,975946.0
2016-02-04 11:20:00,29.2,29.22,29.11,29.11,1372088.0,23.6235,23.6397,23.5507,23.5507,1372088.0
2016-02-04 11:30:00,29.11,29.16,29.03,29.1,1180292.0,23.5507,23.5912,23.486,23.5426,1180292.0
2016-02-04 11:40:00,29.1,29.13,28.93,29.03,807858.0,23.5426,23.5669,23.4051,23.486,807858.0
2016-02-04 11:50:00,29.03,29.14,28.99,29.08,759578.0,23.486,23.575,23.4536,23.5265,759578.0
2016-02-04 12:00:00,29.08,29.43,29.08,29.41,970216.0,23.5265,23.8096,23.5265,23.7934,970216.0
2016-02-04 12:10:00,29.41,29.46,29.36,29.4,1001578.0,23.7934,23.8339,23.753,23.7853,1001578.0
2016-02-04 12:20:00,29.41,29.42,29.14,29.18,863088.0,23.7934,23.8015,23.575,23.6074,863088.0
2016-02-04 12:30:00,29.18,29.21,29.11,29.21,730182.0,23.6074,23.6316,23.5507,23.6316,730182.0
2016-02-04 12:40:00,29.21,29.33,29.1,29.16,603262.0,23.6316,23.7287,23.5426,23.5912,603262.0
2016-02-04 12:50:00,29.17,29.2,29.09,29.1,520394.0,23.5993,23.6235,23.5345,23.5426,520394.0
2016-02-04 13:00:00,29.11,29.3,29.09,29.3,514022.0,23.5507,23.7044,23.5345,23.7044,514022.0
2016-02-04 13:10:00,29.3,29.4,29.28,29.29,753136.0,23.7044,23.7853,23.6883,23.6963,753136.0
2016-02-04 13:20:00,29.28,29.39,29.18,29.21,844878.0,23.6883,23.7772,23.6074,23.6316,844878.0
2016-02-04 13:30:00,29.21,29.34,29.18,29.24,1625172.0,23.6316,23.7368,23.6074,23.6559,1625172.0
2016-02-04 13:40:00,29.24,29.25,29.08,29.08,792108.0,23.6559,23.664,23.5265,23.5265,792108.0
2016-02-04 13:50:00,29.08,29.13,29.0,29.0,937784.0,23.5265,23.5669,23.4617,23.4617,937784.0
2016-02-04 14:00:00,29.0,29.11,28.95,28.96,794122.0,23.4617,23.5507,23.4213,23.4294,794122.0
2016-02-04 14:10:00,28.96,29.07,28.91,29.03,1020958.0,23.4294,23.5184,23.3889,23.486,1020958.0
2016-02-04 14:20:00,29.02,29.02,28.84,28.84,1008888.0,23.4779,23.4779,23.3323,23.3323,1008888.0
2016-02-04 14:30:00,28.83,28.93,28.8,28.82,1146038.0,23.3242,23.4051,23.2999,23.3161,1146038.0
2016-02-04 14:40:00,28.82,28.96,28.8,28.96,822440.0,23.3161,23.4294,23.2999,23.4294,822440.0
2016-02-04 14:50:00,28.96,29.09,28.93,29.09,727880.0,23.4294,23.5345,23.4051,23.5345,727880.0
2016-02-04 15:00:00,29.09,29.09,28.97,29.02,1226190.0,23.5345,23.5345,23.4375,23.4779,1226190.0
2016-02-04 15:10:00,29.02,29.15,29.01,29.06,1215936.0,23.4779,23.5831,23.4698,23.5103,1215936.0
2016-02-04 15:20:00,29.06,29.18,29.05,29.05,1530448.0,23.5103,23.6074,23.5022,23.5022,1530448.0
2016-02-04 15:30:00,29.06,29.09,29.03,29.06,1348228.0,23.5103,23.5345,23.486,23.5103,1348228.0
2016-02-04 15:40:00,29.06,29.13,29.03,29.05,1627422.0,23.5103,23.5669,23.486,23.5022,1627422.0
2016-02-04 15:50:00,29.05,29.14,29.03,29.11,2890164.0,23.5022,23.575,23.486,23.5507,2890164.0
2016-02-05 09:30:00,29.11,29.42,29.08,29.2,1245822.0,23.5507,23.8015,23.5265,23.6235,1245822.0
2016-02-05 09:40:00,29.2,29.25,29.11,29.13,1514544.0,23.6235,23.664,23.5507,23.5669,1514544.0
2016-02-05 09:50:00,29.13,29.24,29.1,29.12,716428.0,23.5669,23.6559,23.5426,23.5588,716428.0
2016-02-05 10:00:00,29.12,29.26,29.1,29.19,871458.0,23.5588,23.6721,23.5426,23.6154,871458.0
2016-02-05 10:10:00,29.2,29.31,29.19,29.22,628846.0,23.6235,23.7125,23.6154,23.6397,628846.0
2016-02-05 10:20:00,29.22,29.27,29.1,29.15,992320.0,23.6397,23.6802,23.5426,23.5831,992320.0
2016-02-05 10:30:00,29.15,29.22,29.13,29.15,882012.0,23.5831,23.6397,23.5669,23.5831,882012.0
2016-02-05 10:40:00,29.15,29.25,29.1,29.24,765638.0,23.5831,23.664,23.5426,23.6559,765638.0
2016-02-05 10:50:00,29.24,29.31,29.17,29.2,850182.0,23.6559,23.7125,23.5993,23.6235,850182.0
2016-02-05 11:00:00,29.2,29.24,29.15,29.18,710072.0,23.6235,23.6559,23.5831,23.6074,710072.0
2016-02-05 11:10:00,29.18,29.19,28.99,29.01,618452.0,23.6074,23.6154,23.4536,23.4698,618452.0
2016-02-05 11:20:00,29.01,29.11,28.99,29.08,963752.0,23.4698,23.5507,23.4536,23.5265,963752.0
2016-02-05 11:30:00,29.07,29.15,29.05,29.13,984126.0,23.5184,23.5831,23.5022,23.5669,984126.0
2016-02-05 11:40:00,29.12,29.16,29.09,29.16,767752.0,23.5588,23.5912,23.5345,23.5912,767752.0
2016-02-05 11:50:00,29.16,29.18,29.12,29.13,524060.0,23.5912,23.6074,23.5588,23.5669,524060.0
2016-02-05 12:00:00,29.13,29.2,29.12,29.15,730312.0,23.5669,23.6235,23.5588,23.5831,730312.0
2016-02-05 12:10:00,29.15,29.2,29.11,29.14,784832.0,23.5831,23.6235,23.5507,23.575,784832.0
2016-02-05 12:20:00,29.14,29.21,29.14,29.18,621344.0,23.575,23.6316,23.575,23.6074,621344.0
2016-02-05 12:30:00,29.18,29.29,29.16,29.28,522662.0,23.6074,23.6963,23.5912,23.6883,522662.0
2016-02-05 12:40:00,29.27,29.3,29.25,29.28,498640.0,23.6802,23.7044,23.664,23.6883,498640.0
2016-02-05 12:50:00,29.28,29.33,29.25,29.33,663514.0,23.6883,23.7287,23.664,23.7287,663514.0
2016-02-05 13:00:00,29.33,29.48,29.3,29.46,834572.0,23.7287,23.8501,23.7044,23.8339,834572.0
2016-02-05 13:10:00,29.46,29.5,29.39,29.47,783596.0,23.8339,23.8662,23.7772,23.842,783596.0
2016-02-05 13:20:00,29.48,29.66,29.48,29.63,1502450.0,23.8501,23.9957,23.8501,23.9714,1502450.0
2016-02-05 13:30:00,29.63,29.63,29.56,29.57,891368.0,23.9714,23.9714,23.9148,23.9229,891368.0
2016-02-05 13:40:00,29.57,29.59,29.45,29.47,702558.0,23.9229,23.9391,23.8258,23.842,702558.0
2016-02-05 13:50:00,29.47,29.47,29.4,29.44,723330.0,23.842,23.842,23.7853,23.8177,723330.0
2016-02-05 14:00:00,29.44,29.49,29.39,29.4,1658478.0,23.8177,23.8582,23.7772,23.7853,1658478.0
2016-02-05 14:10:00,29.4,29.48,29.36,29.48,1740748.0,23.7853,23.8501,23.753,23.8501,1740748.0
2016-02-05 14:20:00,29.48,29.54,29.43,29.43,935592.0,23.8501,23.8986,23.8096,23.8096,935592.0
2016-02-05 14:30:00,29.43,29.58,29.42,29.52,969822.0,23.8096,23.931,23.8015,23.8824,969822.0
2016-02-05 14:40:00,29.52,29.54,29.45,29.54,1085746.0,23.8824,23.8986,23.8258,23.8986,1085746.0
2016-02-05 14:50:00,29.54,29.65,29.5,29.64,1232720.0,23.8986,23.9876,23.8662,23.9795,1232720.0
2016-02-05 15:00:00,29.64,29.64,29.53,29.61,1632160.0,23.9795,23.9795,23.8905,23.9552,1632160.0
2016-02-05 15:10:00,29.61,29.66,29.55,29.65,1322156.0,23.9552,23.9957,23.9067,23.9876,1322156.0
2016-02-05 15:20:00,29.65,29.65,29.58,29.63,1146690.0,23.9876,23.9876,23.931,23.9714,1146690.0
2016-02-05 15:30:00,29.63,29.63,29.48,29.55,2504230.0,23.9714,23.9714,23.8501,23.9067,2504230.0
2016-02-05 15:40:00,29.55,29.59,29.5,29.53,1566354.0,23.9067,23.9391,23.8662,23.8905,1566354.0
2016-02-05 15:50:00,29.53,29.74,29.5,29.71,4549314.0,23.8905,24.0604,23.8662,24.0361,4549314.0
2016-02-08 09:30:00,29.58,29.58,29.23,29.39,2120394.0,23.931,23.931,23.6478,23.7772,2120394.0
2016-02-08 09:40:00,29.39,29.58,29.36,29.43,1432748.0,23.7772,23.931,23.753,23.8096,1432748.0
2016-02-08 09:50:00,29.43,29.61,29.39,29.43,2054940.0,23.8096,23.9552,23.7772,23.8096,2054940.0
2016-02-08 10:00:00,29.43,29.58,29.41,29.48,1501598.0,23.8096,23.931,23.7934,23.8501,1501598.0
2016-02-08 10:10:00,29.48,29.55,29.43,29.52,1060412.0,23.8501,23.9067,23.8096,23.8824,1060412.0
2016-02-08 10:20:00,29.52,29.56,29.39,29.4,1434556.0,23.8824,23.9148,23.7772,23.7853,1434556.0
2016-02-08 10:30:00,29.39,29.54,29.38,29.49,1072294.0,23.7772,23.8986,23.7692,23.8582,1072294.0
2016-02-08 10:40:00,29.49,29.49,29.28,29.31,1385190.0,23.8582,23.8582,23.6883,23.7125,1385190.0
2016-02-08 10:50:00,29.31,29.4,29.3,29.32,1059626.0,23.7125,23.7853,23.7044,23.7206,1059626.0
2016-02-08 11:00:00,29.32,29.43,29.22,29.42,1543734.0,23.7206,23.8096,23.6397,23.8015,1543734.0
2016-02-08 11:10:00,29.42,29.66,29.38,29.64,1443760.0,23.8015,23.9957,23.7692,23.9795,1443760.0
2016-02-08 11:20:00,29.64,29.69,29.51,29.57,1600668.0,23.9795,24.02,23.8743,23.9229,1600668.0
2016-02-08 11:30:00,29.56,29.63,29.54,29.57,1145584.0,23.9148,23.9714,23.8986,23.9229,1145584.0
2016-02-08 11:40:00,29.57,29.61,29.5,29.54,750918.0,23.9229,23.9552,23.8662,23.8986,750918.0
2016-02-08 11:50:00,29.54,29.61,29.5,29.6,820360.0,23.8986,23.9552,23.8662,23.9471,820360.0
2016-02-08 12:00:00,29.6,29.61,29.54,29.55,741140.0,23.9471,23.9552,23.8986,23.9067,741140.0
2016-02-08 12:10:00,29.55,29.6,29.53,29.59,802288.0,23.9067,23.9471,23.8905,23.9391,802288.0
2016-02-08 12:20:00,29.59,29.61,29.52,29.52,848068.0,23.9391,23.9552,23.8824,23.8824,848068.0
2016-02-08 12:30:00,29.52,29.55,29.43,29.45,703542.0,23.8824,23.9067,23.8096,23.8258,703542.0
2016-02-08 12:40:00,29.44,29.5,29.43,29.47,1603604.0,23.8177,23.8662,23.8096,23.842,1603604.0
2016-02-08 12:50:00,29.47,29.49,29.43,29.47,1820230.0,23.842,23.8582,23.8096,23.842,1820230.0
2016-02-08 13:00:00,29.47,29.5,29.39,29.43,649870.0,23.842,23.8662,23.7772,23.8096,649870.0
2016-02-08 13:10:00,29.43,29.43,29.33,29.34,667162.0,23.8096,23.8096,23.7287,23.7368,667162.0
2016-02-08 13:20:00,29.34,29.36,29.27,29.33,805978.0,23.7368,23.753,23.6802,23.7287,805978.0
2016-02-08 13:30:00,29.34,29.35,29.16,29.28,1309246.0,23.7368,23.7449,23.5912,23.6883,1309246.0
2016-02-08 13:40:00,29.27,29.28,29.08,29.09,600636.0,23.6802,23.6883,23.5265,23.5345,600636.0
2016-02-08 13:50:00,29.09,29.09,28.96,29.06,1070746.0,23.5345,23.5345,23.4294,23.5103,1070746.0
2016-02-08 14:00:00,29.06,29.11,29.06,29.09,647286.0,23.5103,23.5507,23.5103,23.5345,647286.0
2016-02-08 14:10:00,29.09,29.11,29.05,29.08,1002164.0,23.5345,23.5507,23.5022,23.5265,1002164.0
2016-02-08 14:20:00,29.08,29.16,29.06,29.15,698286.0,23.5265,23.5912,23.5103,23.5831,698286.0
2016-02-08 14:30:00,29.15,29.32,29.14,29.31,1156998.0,23.5831,23.7206,23.575,23.7125,1156998.0
2016-02-08 14:40:00,29.31,29.4,29.25,29.31,650554.0,23.7125,23.7853,23.664,23.7125,650554.0
2016-02-08 14:50:00,29.31,29.34,29.25,29.32,582526.0,23.7125,23.7368,23.664,23.7206,582526.0
2016-02-08 15:00:00,29.32,29.55,29.31,29.54,1374990.0,23.7206,23.9067,23.7125,23.8986,1374990.0
2016-02-08 15:10:00,29.53,29.7,29.53,29.66,1821754.0,23.8905,24.028,23.8905,23.9957,1821754.0
2016-02-08 15:20:00,29.66,29.75,29.63,29.65,1458440.0,23.9957,24.0685,23.9714,23.9876,1458440.0
2016-02-08 15:30:00,29.65,29.76,29.64,29.7,1576018.0,23.9876,24.0766,23.9795,24.028,1576018.0
2016-02-08 15:40:00,29.7,29.85,29.7,29.79,2442518.0,24.028,24.1494,24.028,24.1009,2442518.0
2016-02-08 15:50:00,29.78,29.79,29.62,29.71,3027000.0,24.0928,24.1009,23.9633,24.0361,3027000.0
2016-02-09 09:30:00,29.2,29.5,29.18,29.42,1272858.0,23.6235,23.8662,23.6074,23.8015,1272858.0
2016-02-09 09:40:00,29.42,29.47,29.15,29.25,1375742.0,23.8015,23.842,23.5831,23.664,1375742.0
2016-02-09 09:50:00,29.25,29.25,28.99,28.99,1287172.0,23.664,23.664,23.4536,23.4536,1287172.0
2016-02-09 10:00:00,28.99,29.16,28.92,29.11,1579244.0,23.4536,23.5912,23.397,23.5507,1579244.0
2016-02-09 10:10:00,29.11,29.11,28.86,28.91,1221470.0,23.5507,23.5507,23.3485,23.3889,1221470.0
2016-02-09 10:20:00,28.91,29.07,28.87,28.9,903162.0,23.3889,23.5184,23.3566,23.3808,903162.0
2016-02-09 10:30:00,28.9,28.9,28.78,28.81,618598.0,23.3808,23.3808,23.2837,23.308,618598.0
2016-02-09 10:40:00,28.8,28.86,28.68,28.82,752844.0,23.2999,23.3485,23.2028,23.3161,752844.0
2016-02-09 10:50:00,28.81,28.84,28.69,28.7,799232.0,23.308,23.3323,23.2109,23.219,799232.0
2016-02-09 11:00:00,28.7,28.75,28.63,28.7,913888.0,23.219,23.2595,23.1624,23.219,913888.0
2016-02-09 11:10:00,28.7,28.75,28.59,28.61,885190.0,23.219,23.2595,23.13,23.1462,885190.0
2016-02-09 11:20:00,28.61,28.75,28.6,28.75,455938.0,23.1462,23.2595,23.1381,23.2595,455938.0
2016-02-09 11:30:00,28.75,28.85,28.71,28.82,1006396.0,23.2595,23.3404,23.2271,23.3161,1006396.0
2016-02-09 11:40:00,28.82,28.96,28.82,28.9,846368.0,23.3161,23.4294,23.3161,23.3808,846368.0
2016-02-09 11:50:00,28.9,28.92,28.8,28.84,636280.0,23.3808,23.397,23.2999,23.3323,636280.0
2016-02-09 12:00:00,28.84,28.89,28.78,28.87,577434.0,23.3323,23.3727,23.2837,23.3566,577434.0
2016-02-09 12:10:00,28.86,28.95,28.86,28.92,703016.0,23.3485,23.4213,23.3485,23.397,703016.0
2016-02-09 12:20:00,28.92,28.99,28.88,28.97,428134.0,23.397,23.4536,23.3646,23.4375,428134.0
2016-02-09 12:30:00,28.98,29.02,28.91,28.91,1018244.0,23.4455,23.4779,23.3889,23.3889,1018244.0
2016-02-09 12:40:00,28.92,28.95,28.88,28.9,438178.0,23.397,23.4213,23.3646,23.3808,438178.0
2016-02-09 12:50:00,28.9,28.93,28.86,28.91,366574.0,23.3808,23.4051,23.3485,23.3889,366574.0
2016-02-09 13:00:00,28.91,28.94,28.84,28.85,373410.0,23.3889,23.4132,23.3323,23.3404,373410.0
2016-02-09 13:10:00,28.85,28.85,28.78,28.83,567310.0,23.3404,23.3404,23.2837,23.3242,567310.0
2016-02-09 13:20:00,28.83,28.91,28.8,28.91,366924.0,23.3242,23.3889,23.2999,23.3889,366924.0
2016-02-09 13:30:00,28.91,28.99,28.91,28.93,402130.0,23.3889,23.4536,23.3889,23.4051,402130.0
2016-02-09 13:40:00,28.93,28.97,28.86,28.87,726576.0,23.4051,23.4375,23.3485,23.3566,726576.0
2016-02-09 13:50:00,28.86,28.96,28.81,28.92,360212.0,23.3485,23.4294,23.308,23.397,360212.0
2016-02-09 14:00:00,28.92,29.02,28.91,28.97,1073144.0,23.397,23.4779,23.3889,23.4375,1073144.0
2016-02-09 14:10:00,28.97,29.02,28.93,29.01,694988.0,23.4375,23.4779,23.4051,23.4698,694988.0
2016-02-09 14:20:00,29.02,29.05,28.95,28.97,493388.0,23.4779,23.5022,23.4213,23.4375,493388.0
2016-02-09 14:30:00,28.97,29.13,28.96,29.09,508434.0,23.4375,23.5669,23.4294,23.5345,508434.0
2016-02-09 14:40:00,29.09,29.16,29.04,29.06,410950.0,23.5345,23.5912,23.4941,23.5103,410950.0
2016-02-09 14:50:00,29.06,29.11,29.03,29.07,378012.0,23.5103,23.5507,23.486,23.5184,378012.0
2016-02-09 15:00:00,29.07,29.28,29.06,29.21,584666.0,23.5184,23.6883,23.5103,23.6316,584666.0
2016-02-09 15:10:00,29.21,29.24,29.13,29.17,661622.0,23.6316,23.6559,23.5669,23.5993,661622.0
2016-02-09 15:20:00,29.17,29.22,29.05,29.1,734206.0,23.5993,23.6397,23.5022,23.5426,734206.0
2016-02-09 15:30:00,29.1,29.26,29.09,29.18,940072.0,23.5426,23.6721,23.5345,23.6074,940072.0
2016-02-09 15:40:00,29.18,29.19,29.04,29.14,1342552.0,23.6074,23.6154,23.4941,23.575,1342552.0
2016-02-09 15:50:00,29.14,29.15,29.08,29.11,2072298.0,23.575,23.5831,23.5265,23.5507,2072298.0
2016-02-10 09:30:00,29.06,29.06,28.48,28.48,1960822.0,23.5103,23.5103,23.041,23.041,1960822.0
2016-02-10 09:40:00,28.48,28.51,28.31,28.5,1700518.0,23.041,23.0653,22.9035,23.0572,1700518.0
2016-02-10 09:50:00,28.5,28.83,28.49,28.69,2284414.0,23.0572,23.3242,23.0491,23.2109,2284414.0
2016-02-10 10:00:00,28.7,28.7,28.43,28.49,1080268.0,23.219,23.219,23.0006,23.0491,1080268.0
2016-02-10 10:10:00,28.49,28.54,28.46,28.49,1085878.0,23.0491,23.0896,23.0249,23.0491,1085878.0
2016-02-10 10:20:00,28.49,28.55,28.45,28.48,1287706.0,23.0491,23.0977,23.0168,23.041,1287706.0
2016-02-10 10:30:00,28.48,28.66,28.48,28.56,1672486.0,23.041,23.1867,23.041,23.1058,1672486.0
2016-02-10 10:40:00,28.56,28.56,28.38,28.43,659530.0,23.1058,23.1058,22.9601,23.0006,659530.0
2016-02-10 10:50:00,28.43,28.44,28.3,28.32,621454.0,23.0006,23.0087,22.8954,22.9116,621454.0
2016-02-10 11:00:00,28.33,28.36,28.24,28.29,911590.0,22.9197,22.944,22.8469,22.8873,911590.0
2016-02-10 11:10:00,28.29,28.46,28.27,28.39,815546.0,22.8873,23.0249,22.8711,22.9682,815546.0
2016-02-10 11:20:00,28.39,28.44,28.32,28.36,481090.0,22.9682,23.0087,22.9116,22.944,481090.0
2016-02-10 11:30:00,28.36,28.36,28.22,28.23,627344.0,22.944,22.944,22.8307,22.8388,627344.0
2016-02-10 11:40:00,28.23,28.23,28.14,28.15,951410.0,22.8388,22.8388,22.766,22.7741,951410.0
2016-02-10 11:50:00,28.15,28.22,28.13,28.18,905462.0,22.7741,22.8307,22.7579,22.7983,905462.0
2016-02-10 12:00:00,28.18,28.22,28.13,28.21,742896.0,22.7983,22.8307,22.7579,22.8226,742896.0
2016-02-10 12:10:00,28.2,28.21,28.11,28.2,550836.0,22.8145,22.8226,22.7417,22.8145,550836.0
2016-02-10 12:20:00,28.2,28.3,28.19,28.26,463176.0,22.8145,22.8954,22.8064,22.8631,463176.0
2016-02-10 12:30:00,28.26,28.38,28.25,28.35,570716.0,22.8631,22.9601,22.855,22.9359,570716.0
2016-02-10 12:40:00,28.35,28.41,28.34,28.39,614454.0,22.9359,22.9844,22.9278,22.9682,614454.0
2016-02-10 12:50:00,28.39,28.4,28.33,28.39,934530.0,22.9682,22.9763,22.9197,22.9682,934530.0
2016-02-10 13:00:00,28.39,28.4,28.26,28.27,681404.0,22.9682,22.9763,22.8631,22.8711,681404.0
2016-02-10 13:10:00,28.27,28.32,28.23,28.28,382856.0,22.8711,22.9116,22.8388,22.8792,382856.0
2016-02-10 13:20:00,28.28,28.3,28.18,28.22,446514.0,22.8792,22.8954,22.7983,22.8307,446514.0
2016-02-10 13:30:00,28.22,28.26,28.16,28.24,309148.0,22.8307,22.8631,22.7821,22.8469,309148.0
2016-02-10 13:40:00,28.25,28.36,28.24,28.35,345706.0,22.855,22.944,22.8469,22.9359,345706.0
2016-02-10 13:50:00,28.35,28.35,28.23,28.24,658088.0,22.9359,22.9359,22.8388,22.8469,658088.0
2016-02-10 14:00:00,28.24,28.27,28.21,28.24,462784.0,22.8469,22.8711,22.8226,22.8469,462784.0
2016-02-10 14:10:00,28.24,28.25,28.13,28.24,686290.0,22.8469,22.855,22.7579,22.8469,686290.0
2016-02-10 14:20:00,28.24,28.25,28.15,28.24,741132.0,22.8469,22.855,22.7741,22.8469,741132.0
2016-02-10 14:30:00,28.23,28.28,28.2,28.26,461002.0,22.8388,22.8792,22.8145,22.8631,461002.0
2016-02-10 14:40:00,28.26,28.26,28.16,28.18,381090.0,22.8631,22.8631,22.7821,22.7983,381090.0
2016-02-10 14:50:00,28.18,28.23,28.16,28.21,523674.0,22.7983,22.8388,22.7821,22.8226,523674.0
2016-02-10 15:00:00,28.21,28.26,28.2,28.2,733830.0,22.8226,22.8631,22.8145,22.8145,733830.0
2016-02-10 15:10:00,28.2,28.22,28.04,28.08,1212456.0,22.8145,22.8307,22.6851,22.7174,1212456.0
2016-02-10 15:20:00,28.08,28.15,28.07,28.08,1333988.0,22.7174,22.7741,22.7093,22.7174,1333988.0
2016-02-10 15:30:00,28.08,28.1,27.96,27.98,1236526.0,22.7174,22.7336,22.6203,22.6365,1236526.0
2016-02-10 15:40:00,27.98,28.0,27.91,27.93,1522800.0,22.6365,22.6527,22.5799,22.5961,1522800.0
2016-02-10 15:50:00,27.93,27.98,27.88,27.91,3125984.0,22.5961,22.6365,22.5556,22.5799,3125984.0
2016-02-11 09:30:00,27.43,27.63,27.35,27.58,1370984.0,22.1916,22.3534,22.1268,22.3129,1370984.0
2016-02-11 09:40:00,27.58,27.81,27.58,27.78,1107652.0,22.3129,22.499,22.3129,22.4747,1107652.0
2016-02-11 09:50:00,27.78,27.95,27.75,27.89,617084.0,22.4747,22.6123,22.4504,22.5637,617084.0
2016-02-11 10:00:00,27.89,27.9,27.68,27.68,686222.0,22.5637,22.5718,22.3938,22.3938,686222.0
2016-02-11 10:10:00,27.7,27.74,27.63,27.68,843590.0,22.41,22.4424,22.3534,22.3938,843590.0
2016-02-11 10:20:00,27.68,27.76,27.62,27.7,446724.0,22.3938,22.4585,22.3453,22.41,446724.0
2016-02-11 10:30:00,27.7,27.7,27.56,27.58,895832.0,22.41,22.41,22.2967,22.3129,895832.0
2016-02-11 10:40:00,27.57,27.66,27.55,27.63,576200.0,22.3048,22.3776,22.2886,22.3534,576200.0
2016-02-11 10:50:00,27.62,27.65,27.56,27.64,998388.0,22.3453,22.3695,22.2967,22.3615,998388.0
2016-02-11 11:00:00,27.63,27.65,27.48,27.52,681956.0,22.3534,22.3695,22.232,22.2644,681956.0
2016-02-11 11:10:00,27.51,27.54,27.4,27.45,711138.0,22.2563,22.2806,22.1673,22.2077,711138.0
2016-02-11 11:20:00,27.45,27.54,27.42,27.43,764508.0,22.2077,22.2806,22.1835,22.1916,764508.0
2016-02-11 11:30:00,27.43,27.48,27.38,27.47,649598.0,22.1916,22.232,22.1511,22.2239,649598.0
2016-02-11 11:40:00,27.47,27.5,27.43,27.45,435152.0,22.2239,22.2482,22.1916,22.2077,435152.0
2016-02-11 11:50:00,27.44,27.58,27.43,27.55,411514.0,22.1996,22.3129,22.1916,22.2886,411514.0
2016-02-11 12:00:00,27.55,27.63,27.51,27.57,782206.0,22.2886,22.3534,22.2563,22.3048,782206.0
2016-02-11 12:10:00,27.57,27.61,27.47,27.5,487350.0,22.3048,22.3372,22.2239,22.2482,487350.0
2016-02-11 12:20:00,27.5,27.58,27.48,27.52,498398.0,22.2482,22.3129,22.232,22.2644,498398.0
2016-02-11 12:30:00,27.52,27.56,27.48,27.49,380478.0,22.2644,22.2967,22.232,22.2401,380478.0
2016-02-11 12:40:00,27.5,27.57,27.43,27.57,319328.0,22.2482,22.3048,22.1916,22.3048,319328.0
2016-02-11 12:50:00,27.57,27.68,27.56,27.63,603680.0,22.3048,22.3938,22.2967,22.3534,603680.0
2016-02-11 13:00:00,27.63,27.67,27.59,27.65,655588.0,22.3534,22.3857,22.321,22.3695,655588.0
2016-02-11 13:10:00,27.64,27.71,27.63,27.71,580824.0,22.3615,22.4181,22.3534,22.4181,580824.0
2016-02-11 13:20:00,27.7,27.8,27.63,27.78,731022.0,22.41,22.4909,22.3534,22.4747,731022.0
2016-02-11 13:30:00,27.78,27.78,27.63,27.64,574340.0,22.4747,22.4747,22.3534,22.3615,574340.0
2016-02-11 13:40:00,27.64,27.7,27.61,27.68,247094.0,22.3615,22.41,22.3372,22.3938,247094.0
2016-02-11 13:50:00,27.68,27.7,27.57,27.61,328364.0,22.3938,22.41,22.3048,22.3372,328364.0
2016-02-11 14:00:00,27.61,27.68,27.6,27.68,629170.0,22.3372,22.3938,22.3291,22.3938,629170.0
2016-02-11 14:10:00,27.68,27.74,27.65,27.66,562576.0,22.3938,22.4424,22.3695,22.3776,562576.0
2016-02-11 14:20:00,27.66,27.74,27.65,27.69,566518.0,22.3776,22.4424,22.3695,22.4019,566518.0
2016-02-11 14:30:00,27.69,27.86,27.64,27.85,1146916.0,22.4019,22.5394,22.3615,22.5314,1146916.0
2016-02-11 14:40:00,27.85,27.96,27.79,27.95,1591762.0,22.5314,22.6203,22.4828,22.6123,1591762.0
2016-02-11 14:50:00,27.95,28.06,27.91,27.98,1022440.0,22.6123,22.7012,22.5799,22.6365,1022440.0
2016-02-11 15:00:00,27.98,28.0,27.82,27.89,951344.0,22.6365,22.6527,22.5071,22.5637,951344.0
2016-02-11 15:10:00,27.89,28.02,27.87,27.94,757522.0,22.5637,22.6689,22.5475,22.6042,757522.0
2016-02-11 15:20:00,27.94,28.06,27.9,28.05,553608.0,22.6042,22.7012,22.5718,22.6932,553608.0
2016-02-11 15:30:00,28.04,28.12,27.97,28.1,606076.0,22.6851,22.7498,22.6284,22.7336,606076.0
2016-02-11 15:40:00,28.1,28.16,28.06,28.11,1388288.0,22.7336,22.7821,22.7012,22.7417,1388288.0
2016-02-11 15:50:00,28.12,28.16,28.0,28.02,2217604.0,22.7498,22.7821,22.6527,22.6689,2217604.0
2016-02-12 09:30:00,28.42,28.53,28.08,28.09,995390.0,22.9925,23.0815,22.7174,22.7255,995390.0
2016-02-12 09:40:00,28.09,28.23,27.95,27.96,772054.0,22.7255,22.8388,22.6123,22.6203,772054.0
2016-02-12 09:50:00,27.95,27.96,27.8,27.93,949324.0,22.6123,22.6203,22.4909,22.5961,949324.0
2016-02-12 10:00:00,27.93,27.93,27.8,27.86,1114074.0,22.5961,22.5961,22.4909,22.5394,1114074.0
2016-02-12 10:10:00,27.86,27.96,27.83,27.92,761578.0,22.5394,22.6203,22.5152,22.588,761578.0
2016-02-12 10:20:00,27.92,28.0,27.91,27.99,434536.0,22.588,22.6527,22.5799,22.6446,434536.0
2016-02-12 10:30:00,27.99,28.03,27.96,28.03,466056.0,22.6446,22.677,22.6203,22.677,466056.0
2016-02-12 10:40:00,28.03,28.06,27.96,28.05,519238.0,22.677,22.7012,22.6203,22.6932,519238.0
2016-02-12 10:50:00,28.05,28.13,28.0,28.03,412268.0,22.6932,22.7579,22.6527,22.677,412268.0
2016-02-12 11:00:00,28.03,28.09,28.0,28.03,322012.0,22.677,22.7255,22.6527,22.677,322012.0
2016-02-12 11:10:00,28.03,28.19,28.03,28.18,323008.0,22.677,22.8064,22.677,22.7983,323008.0
2016-02-12 11:20:00,28.18,28.22,28.14,28.21,443450.0,22.7983,22.8307,22.766,22.8226,443450.0
2016-02-12 11:30:00,28.21,28.41,28.21,28.41,904386.0,22.8226,22.9844,22.8226,22.9844,904386.0
2016-02-12 11:40:00,28.41,28.43,28.38,28.42,766614.0,22.9844,23.0006,22.9601,22.9925,766614.0
2016-02-12 11:50:00,28.42,28.43,28.29,28.29,430606.0,22.9925,23.0006,22.8873,22.8873,430606.0
2016-02-12 12:00:00,28.29,28.35,28.26,28.31,289232.0,22.8873,22.9359,22.8631,22.9035,289232.0
2016-02-12 12:10:00,28.3,28.33,28.24,28.26,389586.0,22.8954,22.9197,22.8469,22.8631,389586.0
2016-02-12 12:20:00,28.26,28.28,28.23,28.25,266872.0,22.8631,22.8792,22.8388,22.855,266872.0
2016-02-12 12:30:00,28.25,28.29,28.23,28.29,351806.0,22.855,22.8873,22.8388,22.8873,351806.0
2016-02-12 12:40:00,28.29,28.34,28.26,28.32,319088.0,22.8873,22.9278,22.8631,22.9116,319088.0
2016-02-12 12:50:00,28.33,28.35,28.3,28.31,221650.0,22.9197,22.9359,22.8954,22.9035,221650.0
2016-02-12 13:00:00,28.31,28.34,28.2,28.24,239012.0,22.9035,22.9278,22.8145,22.8469,239012.0
2016-02-12 13:10:00,28.24,28.25,28.12,28.14,313398.0,22.8469,22.855,22.7498,22.766,313398.0
2016-02-12 13:20:00,28.14,28.17,28.12,28.16,379818.0,22.766,22.7902,22.7498,22.7821,379818.0
2016-02-12 13:30:00,28.16,28.21,28.15,28.17,282956.0,22.7821,22.8226,22.7741,22.7902,282956.0
2016-02-12 13:40:00,28.18,28.22,28.16,28.22,239898.0,22.7983,22.8307,22.7821,22.8307,239898.0
2016-02-12 13:50:00,28.23,28.23,28.15,28.18,172740.0,22.8388,22.8388,22.7741,22.7983,172740.0
2016-02-12 14:00:00,28.18,28.22,28.17,28.22,419884.0,22.7983,22.8307,22.7902,22.8307,419884.0
2016-02-12 14:10:00,28.22,28.25,28.2,28.24,255284.0,22.8307,22.855,22.8145,22.8469,255284.0
2016-02-12 14:20:00,28.24,28.29,28.2,28.27,305702.0,22.8469,22.8873,22.8145,22.8711,305702.0
2016-02-12 14:30:00,28.27,28.3,28.24,28.25,213286.0,22.8711,22.8954,22.8469,22.855,213286.0
2016-02-12 14:40:00,28.25,28.31,28.25,28.29,294800.0,22.855,22.9035,22.855,22.8873,294800.0
2016-02-12 14:50:00,28.28,28.31,28.25,28.27,219216.0,22.8792,22.9035,22.855,22.8711,219216.0
2016-02-12 15:00:00,28.27,28.3,28.22,28.28,348998.0,22.8711,22.8954,22.8307,22.8792,348998.0
2016-02-12 15:10:00,28.29,28.45,28.28,28.39,730060.0,22.8873,23.0168,22.8792,22.9682,730060.0
2016-02-12 15:20:00,28.39,28.39,28.28,28.37,546556.0,22.9682,22.9682,22.8792,22.952,546556.0
2016-02-12 15:30:00,28.37,28.37,28.29,28.32,440746.0,22.952,22.952,22.8873,22.9116,440746.0
2016-02-12 15:40:00,28.32,28.42,28.3,28.36,785970.0,22.9116,22.9925,22.8954,22.944,785970.0
2016-02-12 15:50:00,28.36,28.41,28.34,28.39,1500002.0,22.944,22.9844,22.9278,22.9682,1500002.0
2016-02-16 09:30:00,28.91,28.93,28.72,28.81,938008.0,23.3889,23.4051,23.2352,23.308,938008.0
2016-02-16 09:40:00,28.8,28.83,28.74,28.81,679858.0,23.2999,23.3242,23.2514,23.308,679858.0
2016-02-16 09:50:00,28.81,28.84,28.71,28.74,976304.0,23.308,23.3323,23.2271,23.2514,976304.0
2016-02-16 10:00:00,28.74,28.82,28.7,28.8,690326.0,23.2514,23.3161,23.219,23.2999,690326.0
2016-02-16 10:10:00,28.8,28.89,28.8,28.86,694348.0,23.2999,23.3727,23.2999,23.3485,694348.0
2016-02-16 10:20:00,28.87,28.89,28.81,28.85,365616.0,23.3566,23.3727,23.308,23.3404,365616.0
2016-02-16 10:30:00,28.85,28.87,28.75,28.77,430280.0,23.3404,23.3566,23.2595,23.2757,430280.0
2016-02-16 10:40:00,28.77,28.77,28.67,28.68,282278.0,23.2757,23.2757,23.1948,23.2028,282278.0
2016-02-16 10:50:00,28.67,28.71,28.59,28.63,315150.0,23.1948,23.2271,23.13,23.1624,315150.0
2016-02-16 11:00:00,28.63,28.65,28.52,28.52,330884.0,23.1624,23.1786,23.0734,23.0734,330884.0
2016-02-16 11:10:00,28.52,28.63,28.5,28.61,271690.0,23.0734,23.1624,23.0572,23.1462,271690.0
2016-02-16 11:20:00,28.6,28.63,28.58,28.61,242146.0,23.1381,23.1624,23.1219,23.1462,242146.0
2016-02-16 11:30:00,28.61,28.7,28.6,28.7,289104.0,23.1462,23.219,23.1381,23.219,289104.0
2016-02-16 11:40:00,28.7,28.71,28.57,28.59,330728.0,23.219,23.2271,23.1138,23.13,330728.0
2016-02-16 11:50:00,28.59,28.78,28.58,28.77,291746.0,23.13,23.2837,23.1219,23.2757,291746.0
2016-02-16 12:00:00,28.77,28.85,28.75,28.75,464002.0,23.2757,23.3404,23.2595,23.2595,464002.0
2016-02-16 12:10:00,28.75,28.78,28.73,28.73,173052.0,23.2595,23.2837,23.2433,23.2433,173052.0
2016-02-16 12:20:00,28.73,28.78,28.7,28.71,220778.0,23.2433,23.2837,23.219,23.2271,220778.0
2016-02-16 12:30:00,28.72,28.77,28.72,28.74,191378.0,23.2352,23.2757,23.2352,23.2514,191378.0
2016-02-16 12:40:00,28.73,28.74,28.68,28.69,209852.0,23.2433,23.2514,23.2028,23.2109,209852.0
2016-02-16 12:50:00,28.69,28.77,28.67,28.77,227756.0,23.2109,23.2757,23.1948,23.2757,227756.0
2016-02-16 13:00:00,28.77,28.77,28.71,28.73,576092.0,23.2757,23.2757,23.2271,23.2433,576092.0
2016-02-16 13:10:00,28.73,28.8,28.72,28.8,194744.0,23.2433,23.2999,23.2352,23.2999,194744.0
2016-02-16 13:20:00,28.8,28.84,28.78,28.81,655016.0,23.2999,23.3323,23.2837,23.308,655016.0
2016-02-16 13:30:00,28.81,28.82,28.69,28.71,251048.0,23.308,23.3161,23.2109,23.2271,251048.0
2016-02-16 13:40:00,28.71,28.74,28.69,28.7,159514.0,23.2271,23.2514,23.2109,23.219,159514.0
2016-02-16 13:50:00,28.7,28.77,28.7,28.75,183976.0,23.219,23.2757,23.219,23.2595,183976.0
2016-02-16 14:00:00,28.75,28.75,28.63,28.65,530334.0,23.2595,23.2595,23.1624,23.1786,530334.0
2016-02-16 14:10:00,28.65,28.69,28.64,28.65,324556.0,23.1786,23.2109,23.1705,23.1786,324556.0
2016-02-16 14:20:00,28.66,28.67,28.61,28.67,355786.0,23.1867,23.1948,23.1462,23.1948,355786.0
2016-02-16 14:30:00,28.67,28.71,28.59,28.61,311996.0,23.1948,23.2271,23.13,23.1462,311996.0
2016-02-16 14:40:00,28.61,28.68,28.6,28.68,424280.0,23.1462,23.2028,23.1381,23.2028,424280.0
2016-02-16 14:50:00,28.68,28.7,28.65,28.66,356586.0,23.2028,23.219,23.1786,23.1867,356586.0
2016-02-16 15:00:00,28.66,28.72,28.63,28.66,385188.0,23.1867,23.2352,23.1624,23.1867,385188.0
2016-02-16 15:10:00,28.67,28.75,28.65,28.75,482170.0,23.1948,23.2595,23.1786,23.2595,482170.0
2016-02-16 15:20:00,28.75,28.81,28.71,28.77,549624.0,23.2595,23.308,23.2271,23.2757,549624.0
2016-02-16 15:30:00,28.76,28.77,28.73,28.74,421286.0,23.2676,23.2757,23.2433,23.2514,421286.0
2016-02-16 15:40:00,28.74,28.75,28.66,28.71,631528.0,23.2514,23.2595,23.1867,23.2271,631528.0
2016-02-16 15:50:00,28.71,28.78,28.68,28.73,2164236.0,23.2271,23.2837,23.2028,23.2433,2164236.0
2016-02-17 09:30:00,28.86,28.97,28.66,28.92,973648.0,23.3485,23.4375,23.1867,23.397,973648.0
2016-02-17 09:40:00,28.93,29.0,28.89,28.93,569470.0,23.4051,23.4617,23.3727,23.4051,569470.0
2016-02-17 09:50:00,28.93,29.05,28.9,28.99,1395024.0,23.4051,23.5022,23.3808,23.4536,1395024.0
2016-02-17 10:00:00,29.0,29.06,28.96,29.01,1091348.0,23.4617,23.5103,23.4294,23.4698,1091348.0
2016-02-17 10:10:00,29.02,29.08,29.0,29.08,681226.0,23.4779,23.5265,23.4617,23.5265,681226.0
2016-02-17 10:20:00,29.08,29.1,29.0,29.1,464424.0,23.5265,23.5426,23.4617,23.5426,464424.0
2016-02-17 10:30:00,29.1,29.16,29.03,29.03,790296.0,23.5426,23.5912,23.486,23.486,790296.0
2016-02-17 10:40:00,29.03,29.15,29.03,29.11,462970.0,23.486,23.5831,23.486,23.5507,462970.0
2016-02-17 10:50:00,29.11,29.12,28.96,29.08,565178.0,23.5507,23.5588,23.4294,23.5265,565178.0
2016-02-17 11:00:00,29.07,29.11,29.03,29.05,538088.0,23.5184,23.5507,23.486,23.5022,538088.0
2016-02-17 11:10:00,29.05,29.05,28.96,29.0,661326.0,23.5022,23.5022,23.4294,23.4617,661326.0
2016-02-17 11:20:00,29.0,29.0,28.9,28.9,677196.0,23.4617,23.4617,23.3808,23.3808,677196.0
2016-02-17 11:30:00,28.91,28.94,28.85,28.9,749044.0,23.3889,23.4132,23.3404,23.3808,749044.0
2016-02-17 11:40:00,28.9,28.9,28.74,28.77,620232.0,23.3808,23.3808,23.2514,23.2757,620232.0
2016-02-17 11:50:00,28.78,28.86,28.77,28.81,410128.0,23.2837,23.3485,23.2757,23.308,410128.0
2016-02-17 12:00:00,28.81,28.85,28.79,28.82,437482.0,23.308,23.3404,23.2918,23.3161,437482.0
2016-02-17 12:10:00,28.82,28.83,28.79,28.79,378114.0,23.3161,23.3242,23.2918,23.2918,378114.0
2016-02-17 12:20:00,28.79,28.87,28.78,28.85,420592.0,23.2918,23.3566,23.2837,23.3404,420592.0
2016-02-17 12:30:00,28.85,28.95,28.85,28.94,467962.0,23.3404,23.4213,23.3404,23.4132,467962.0
2016-02-17 12:40:00,28.94,28.95,28.87,28.89,486144.0,23.4132,23.4213,23.3566,23.3727,486144.0
2016-02-17 12:50:00,28.89,28.93,28.88,28.9,311308.0,23.3727,23.4051,23.3646,23.3808,311308.0
2016-02-17 13:00:00,28.9,28.91,28.86,28.9,261126.0,23.3808,23.3889,23.3485,23.3808,261126.0
2016-02-17 13:10:00,28.91,28.91,28.84,28.9,230620.0,23.3889,23.3889,23.3323,23.3808,230620.0
2016-02-17 13:20:00,28.91,28.91,28.88,28.9,241346.0,23.3889,23.3889,23.3646,23.3808,241346.0
2016-02-17 13:30:00,28.9,28.9,28.82,28.83,335026.0,23.3808,23.3808,23.3161,23.3242,335026.0
2016-02-17 13:40:00,28.83,28.9,28.83,28.87,339996.0,23.3242,23.3808,23.3242,23.3566,339996.0
2016-02-17 13:50:00,28.87,28.9,28.83,28.86,227610.0,23.3566,23.3808,23.3242,23.3485,227610.0
2016-02-17 14:00:00,28.86,28.93,28.85,28.93,381838.0,23.3485,23.4051,23.3404,23.4051,381838.0
2016-02-17 14:10:00,28.93,28.93,28.87,28.91,381146.0,23.4051,23.4051,23.3566,23.3889,381146.0
2016-02-17 14:20:00,28.91,28.96,28.91,28.95,425706.0,23.3889,23.4294,23.3889,23.4213,425706.0
2016-02-17 14:30:00,28.95,28.96,28.88,28.89,336164.0,23.4213,23.4294,23.3646,23.3727,336164.0
2016-02-17 14:40:00,28.89,28.91,28.85,28.85,347688.0,23.3727,23.3889,23.3404,23.3404,347688.0
2016-02-17 14:50:00,28.85,28.85,28.75,28.79,445724.0,23.3404,23.3404,23.2595,23.2918,445724.0
2016-02-17 15:00:00,28.79,28.86,28.78,28.85,457542.0,23.2918,23.3485,23.2837,23.3404,457542.0
2016-02-17 15:10:00,28.85,28.88,28.79,28.81,530518.0,23.3404,23.3646,23.2918,23.308,530518.0
2016-02-17 15:20:00,28.81,28.83,28.79,28.82,449838.0,23.308,23.3242,23.2918,23.3161,449838.0
2016-02-17 15:30:00,28.83,28.9,28.8,28.89,740006.0,23.3242,23.3808,23.2999,23.3727,740006.0
2016-02-17 15:40:00,28.9,28.92,28.85,28.87,950870.0,23.3808,23.397,23.3404,23.3566,950870.0
2016-02-17 15:50:00,28.87,28.91,28.82,28.84,1910260.0,23.3566,23.3889,23.3161,23.3323,1910260.0
2016-02-18 09:30:00,28.72,28.84,28.41,28.46,1318300.0,23.2352,23.3323,22.9844,23.0249,1318300.0
2016-02-18 09:40:00,28.46,28.47,28.32,28.36,744340.0,23.0249,23.0329,22.9116,22.944,744340.0
2016-02-18 09:50:00,28.36,28.43,28.3,28.41,895384.0,22.944,23.0006,22.8954,22.9844,895384.0
2016-02-18 10:00:00,28.41,28.43,28.36,28.41,1014248.0,22.9844,23.0006,22.944,22.9844,1014248.0
2016-02-18 10:10:00,28.41,28.56,28.41,28.5,416460.0,22.9844,23.1058,22.9844,23.0572,416460.0
2016-02-18 10:20:00,28.49,28.58,28.45,28.5,586668.0,23.0491,23.1219,23.0168,23.0572,586668.0
2016-02-18 10:30:00,28.5,28.54,28.48,28.49,421538.0,23.0572,23.0896,23.041,23.0491,421538.0
2016-02-18 10:40:00,28.49,28.51,28.44,28.45,760948.0,23.0491,23.0653,23.0087,23.0168,760948.0
2016-02-18 10:50:00,28.45,28.51,28.43,28.45,325696.0,23.0168,23.0653,23.0006,23.0168,325696.0
2016-02-18 11:00:00,28.45,28.48,28.39,28.43,387622.0,23.0168,23.041,22.9682,23.0006,387622.0
2016-02-18 11:10:00,28.43,28.59,28.41,28.59,362052.0,23.0006,23.13,22.9844,23.13,362052.0
2016-02-18 11:20:00,28.59,28.62,28.53,28.56,438392.0,23.13,23.1543,23.0815,23.1058,438392.0
2016-02-18 11:30:00,28.57,28.72,28.56,28.69,582868.0,23.1138,23.2352,23.1058,23.2109,582868.0
2016-02-18 11:40:00,28.7,28.72,28.63,28.66,657396.0,23.219,23.2352,23.1624,23.1867,657396.0
2016-02-18 11:50:00,28.66,28.78,28.65,28.78,572682.0,23.1867,23.2837,23.1786,23.2837,572682.0
2016-02-18 12:00:00,28.78,28.84,28.77,28.78,458202.0,23.2837,23.3323,23.2757,23.2837,458202.0
2016-02-18 12:10:00,28.78,28.82,28.77,28.81,363214.0,23.2837,23.3161,23.2757,23.308,363214.0
2016-02-18 12:20:00,28.81,28.88,28.8,28.85,409404.0,23.308,23.3646,23.2999,23.3404,409404.0
2016-02-18 12:30:00,28.85,28.86,28.81,28.84,192936.0,23.3404,23.3485,23.308,23.3323,192936.0
2016-02-18 12:40:00,28.85,28.86,28.83,28.84,301580.0,23.3404,23.3485,23.3242,23.3323,301580.0
2016-02-18 12:50:00,28.84,28.84,28.76,28.8,403742.0,23.3323,23.3323,23.2676,23.2999,403742.0
2016-02-18 13:00:00,28.8,28.81,28.78,28.81,325998.0,23.2999,23.308,23.2837,23.308,325998.0
2016-02-18 13:10:00,28.81,28.82,28.75,28.75,227488.0,23.308,23.3161,23.2595,23.2595,227488.0
2016-02-18 13:20:00,28.75,28.77,28.74,28.74,332616.0,23.2595,23.2757,23.2514,23.2514,332616.0
2016-02-18 13:30:00,28.74,28.75,28.7,28.73,299416.0,23.2514,23.2595,23.219,23.2433,299416.0
2016-02-18 13:40:00,28.73,28.74,28.65,28.68,235970.0,23.2433,23.2514,23.1786,23.2028,235970.0
2016-02-18 13:50:00,28.68,28.68,28.62,28.67,481980.0,23.2028,23.2028,23.1543,23.1948,481980.0
2016-02-18 14:00:00,28.67,28.69,28.64,28.65,290158.0,23.1948,23.2109,23.1705,23.1786,290158.0
2016-02-18 14:10:00,28.65,28.72,28.65,28.71,248466.0,23.1786,23.2352,23.1786,23.2271,248466.0
2016-02-18 14:20:00,28.71,28.75,28.68,28.71,334530.0,23.2271,23.2595,23.2028,23.2271,334530.0
2016-02-18 14:30:00,28.71,28.74,28.68,28.7,614534.0,23.2271,23.2514,23.2028,23.219,614534.0
2016-02-18 14:40:00,28.7,28.73,28.67,28.68,397672.0,23.219,23.2433,23.1948,23.2028,397672.0
2016-02-18 14:50:00,28.68,28.73,28.66,28.69,354018.0,23.2028,23.2433,23.1867,23.2109,354018.0
2016-02-18 15:00:00,28.68,28.71,28.66,28.67,320974.0,23.2028,23.2271,23.1867,23.1948,320974.0
2016-02-18 15:10:00,28.67,28.68,28.63,28.66,495022.0,23.1948,23.2028,23.1624,23.1867,495022.0
2016-02-18 15:20:00,28.66,28.66,28.59,28.63,515132.0,23.1867,23.1867,23.13,23.1624,515132.0
2016-02-18 15:30:00,28.62,28.64,28.58,28.64,675250.0,23.1543,23.1705,23.1219,23.1705,675250.0
2016-02-18 15:40:00,28.64,28.64,28.57,28.58,666028.0,23.1705,23.1705,23.1138,23.1219,666028.0
2016-02-18 15:50:00,28.59,28.68,28.58,28.66,1317274.0,23.13,23.2028,23.1219,23.1867,1317274.0
2016-02-19 09:30:00,28.5,28.67,28.48,28.54,2437908.0,23.0572,23.1948,23.041,23.0896,2437908.0
2016-02-19 09:40:00,28.54,28.63,28.5,28.59,771428.0,23.0896,23.1624,23.0572,23.13,771428.0
2016-02-19 09:50:00,28.59,28.78,28.58,28.74,658212.0,23.13,23.2837,23.1219,23.2514,658212.0
2016-02-19 10:00:00,28.74,28.74,28.64,28.7,305912.0,23.2514,23.2514,23.1705,23.219,305912.0
2016-02-19 10:10:00,28.71,28.89,28.7,28.87,450016.0,23.2271,23.3727,23.219,23.3566,450016.0
2016-02-19 10:20:00,28.88,28.9,28.72,28.74,413536.0,23.3646,23.3808,23.2352,23.2514,413536.0
2016-02-19 10:30:00,28.74,28.79,28.72,28.72,378226.0,23.2514,23.2918,23.2352,23.2352,378226.0
2016-02-19 10:40:00,28.72,28.72,28.61,28.64,228050.0,23.2352,23.2352,23.1462,23.1705,228050.0
2016-02-19 10:50:00,28.65,28.65,28.58,28.58,245052.0,23.1786,23.1786,23.1219,23.1219,245052.0
2016-02-19 11:00:00,28.58,28.59,28.52,28.54,344224.0,23.1219,23.13,23.0734,23.0896,344224.0
2016-02-19 11:10:00,28.54,28.63,28.54,28.59,235818.0,23.0896,23.1624,23.0896,23.13,235818.0
2016-02-19 11:20:00,28.59,28.7,28.58,28.68,308290.0,23.13,23.219,23.1219,23.2028,308290.0
2016-02-19 11:30:00,28.68,28.72,28.67,28.71,196820.0,23.2028,23.2352,23.1948,23.2271,196820.0
2016-02-19 11:40:00,28.71,28.75,28.71,28.73,226840.0,23.2271,23.2595,23.2271,23.2433,226840.0
2016-02-19 11:50:00,28.72,28.78,28.71,28.73,179240.0,23.2352,23.2837,23.2271,23.2433,179240.0
2016-02-19 12:00:00,28.74,28.79,28.73,28.76,242104.0,23.2514,23.2918,23.2433,23.2676,242104.0
2016-02-19 12:10:00,28.77,28.77,28.74,28.76,230882.0,23.2757,23.2757,23.2514,23.2676,230882.0
2016-02-19 12:20:00,28.77,28.82,28.76,28.79,170090.0,23.2757,23.3161,23.2676,23.2918,170090.0
2016-02-19 12:30:00,28.79,28.84,28.79,28.83,153844.0,23.2918,23.3323,23.2918,23.3242,153844.0
2016-02-19 12:40:00,28.83,28.85,28.78,28.79,146088.0,23.3242,23.3404,23.2837,23.2918,146088.0
2016-02-19 12:50:00,28.79,28.83,28.78,28.8,155174.0,23.2918,23.3242,23.2837,23.2999,155174.0
2016-02-19 13:00:00,28.8,28.84,28.79,28.79,121872.0,23.2999,23.3323,23.2918,23.2918,121872.0
2016-02-19 13:10:00,28.8,28.82,28.78,28.78,122030.0,23.2999,23.3161,23.2837,23.2837,122030.0
2016-02-19 13:20:00,28.78,28.82,28.77,28.79,200406.0,23.2837,23.3161,23.2757,23.2918,200406.0
2016-02-19 13:30:00,28.79,28.81,28.78,28.79,143862.0,23.2918,23.308,23.2837,23.2918,143862.0
2016-02-19 13:40:00,28.79,28.81,28.77,28.81,230224.0,23.2918,23.308,23.2757,23.308,230224.0
2016-02-19 13:50:00,28.81,28.83,28.77,28.82,207848.0,23.308,23.3242,23.2757,23.3161,207848.0
2016-02-19 14:00:00,28.82,28.82,28.79,28.81,174270.0,23.3161,23.3161,23.2918,23.308,174270.0
2016-02-19 14:10:00,28.81,28.85,28.8,28.82,164412.0,23.308,23.3404,23.2999,23.3161,164412.0
2016-02-19 14:20:00,28.81,28.83,28.78,28.81,244068.0,23.308,23.3242,23.2837,23.308,244068.0
2016-02-19 14:30:00,28.81,28.82,28.78,28.79,369844.0,23.308,23.3161,23.2837,23.2918,369844.0
2016-02-19 14:40:00,28.79,28.8,28.75,28.76,488772.0,23.2918,23.2999,23.2595,23.2676,488772.0
2016-02-19 14:50:00,28.77,28.78,28.74,28.75,249008.0,23.2757,23.2837,23.2514,23.2595,249008.0
2016-02-19 15:00:00,28.76,28.79,28.75,28.78,225440.0,23.2676,23.2918,23.2595,23.2837,225440.0
2016-02-19 15:10:00,28.78,28.81,28.77,28.79,325626.0,23.2837,23.308,23.2757,23.2918,325626.0
2016-02-19 15:20:00,28.79,28.82,28.78,28.82,329204.0,23.2918,23.3161,23.2837,23.3161,329204.0
2016-02-19 15:30:00,28.82,28.84,28.79,28.84,413394.0,23.3161,23.3323,23.2918,23.3323,413394.0
2016-02-19 15:40:00,28.84,28.86,28.81,28.86,499520.0,23.3323,23.3485,23.308,23.3485,499520.0
2016-02-19 15:50:00,28.86,28.91,28.85,28.88,1335284.0,23.3485,23.3889,23.3404,23.3646,1335284.0
2016-02-22 09:30:00,29.11,29.29,29.02,29.25,652718.0,23.5507,23.6963,23.4779,23.664,652718.0
2016-02-22 09:40:00,29.25,29.32,29.23,29.25,350308.0,23.664,23.7206,23.6478,23.664,350308.0
2016-02-22 09:50:00,29.25,29.33,29.24,29.32,403008.0,23.664,23.7287,23.6559,23.7206,403008.0
2016-02-22 10:00:00,29.31,29.43,29.31,29.34,478574.0,23.7125,23.8096,23.7125,23.7368,478574.0
2016-02-22 10:10:00,29.33,29.39,29.26,29.31,480538.0,23.7287,23.7772,23.6721,23.7125,480538.0
2016-02-22 10:20:00,29.31,29.31,29.23,29.24,317012.0,23.7125,23.7125,23.6478,23.6559,317012.0
2016-02-22 10:30:00,29.24,29.31,29.23,29.26,404124.0,23.6559,23.7125,23.6478,23.6721,404124.0
2016-02-22 10:40:00,29.26,29.3,29.24,29.24,337266.0,23.6721,23.7044,23.6559,23.6559,337266.0
2016-02-22 10:50:00,29.25,29.29,29.16,29.23,422260.0,23.664,23.6963,23.5912,23.6478,422260.0
2016-02-22 11:00:00,29.23,29.25,29.11,29.18,653028.0,23.6478,23.664,23.5507,23.6074,653028.0
2016-02-22 11:10:00,29.17,29.18,29.1,29.11,341026.0,23.5993,23.6074,23.5426,23.5507,341026.0
2016-02-22 11:20:00,29.11,29.11,28.98,29.02,902116.0,23.5507,23.5507,23.4455,23.4779,902116.0
2016-02-22 11:30:00,29.03,29.13,29.02,29.04,437666.0,23.486,23.5669,23.4779,23.4941,437666.0
2016-02-22 11:40:00,29.03,29.06,28.95,29.05,420748.0,23.486,23.5103,23.4213,23.5022,420748.0
2016-02-22 11:50:00,29.05,29.05,28.96,29.01,461538.0,23.5022,23.5022,23.4294,23.4698,461538.0
2016-02-22 12:00:00,29.0,29.02,28.98,28.99,190198.0,23.4617,23.4779,23.4455,23.4536,190198.0
2016-02-22 12:10:00,28.99,29.02,28.97,28.99,173660.0,23.4536,23.4779,23.4375,23.4536,173660.0
2016-02-22 12:20:00,28.99,29.03,28.98,29.0,208838.0,23.4536,23.486,23.4455,23.4617,208838.0
2016-02-22 12:30:00,29.0,29.02,28.99,29.0,271184.0,23.4617,23.4779,23.4536,23.4617,271184.0
2016-02-22 12:40:00,29.01,29.03,28.98,28.99,208124.0,23.4698,23.486,23.4455,23.4536,208124.0
2016-02-22 12:50:00,28.98,29.03,28.98,29.01,275748.0,23.4455,23.486,23.4455,23.4698,275748.0
2016-02-22 13:00:00,29.02,29.08,29.0,29.07,144912.0,23.4779,23.5265,23.4617,23.5184,144912.0
2016-02-22 13:10:00,29.07,29.07,29.03,29.06,217404.0,23.5184,23.5184,23.486,23.5103,217404.0
2016-02-22 13:20:00,29.06,29.11,29.06,29.11,215942.0,23.5103,23.5507,23.5103,23.5507,215942.0
2016-02-22 13:30:00,29.11,29.11,29.08,29.11,446738.0,23.5507,23.5507,23.5265,23.5507,446738.0
2016-02-22 13:40:00,29.11,29.17,29.11,29.15,209360.0,23.5507,23.5993,23.5507,23.5831,209360.0
2016-02-22 13:50:00,29.15,29.18,29.13,29.13,323078.0,23.5831,23.6074,23.5669,23.5669,323078.0
2016-02-22 14:00:00,29.13,29.14,29.09,29.12,366134.0,23.5669,23.575,23.5345,23.5588,366134.0
2016-02-22 14:10:00,29.13,29.14,29.1,29.11,332392.0,23.5669,23.575,23.5426,23.5507,332392.0
2016-02-22 14:20:00,29.11,29.16,29.11,29.14,243666.0,23.5507,23.5912,23.5507,23.575,243666.0
2016-02-22 14:30:00,29.14,29.14,29.1,29.11,246064.0,23.575,23.575,23.5426,23.5507,246064.0
2016-02-22 14:40:00,29.11,29.13,29.08,29.08,272048.0,23.5507,23.5669,23.5265,23.5265,272048.0
2016-02-22 14:50:00,29.08,29.08,29.05,29.05,310192.0,23.5265,23.5265,23.5022,23.5022,310192.0
2016-02-22 15:00:00,29.05,29.06,29.02,29.03,376198.0,23.5022,23.5103,23.4779,23.486,376198.0
2016-02-22 15:10:00,29.03,29.07,29.02,29.05,383292.0,23.486,23.5184,23.4779,23.5022,383292.0
2016-02-22 15:20:00,29.05,29.07,29.03,29.03,441414.0,23.5022,23.5184,23.486,23.486,441414.0
2016-02-22 15:30:00,29.03,29.06,29.02,29.03,600428.0,23.486,23.5103,23.4779,23.486,600428.0
2016-02-22 15:40:00,29.03,29.09,29.02,29.07,531072.0,23.486,23.5345,23.4779,23.5184,531072.0
2016-02-22 15:50:00,29.07,29.08,29.04,29.07,1333384.0,23.5184,23.5265,23.4941,23.5184,1333384.0
2016-02-23 09:30:00,28.89,29.05,28.75,28.91,523802.0,23.3727,23.5022,23.2595,23.3889,523802.0
2016-02-23 09:40:00,28.91,28.98,28.89,28.97,518304.0,23.3889,23.4455,23.3727,23.4375,518304.0
2016-02-23 09:50:00,28.99,29.07,28.98,29.04,395604.0,23.4536,23.5184,23.4455,23.4941,395604.0
2016-02-23 10:00:00,29.05,29.09,28.98,28.99,360126.0,23.5022,23.5345,23.4455,23.4536,360126.0
2016-02-23 10:10:00,28.99,29.0,28.88,28.9,238930.0,23.4536,23.4617,23.3646,23.3808,238930.0
2016-02-23 10:20:00,28.9,28.95,28.89,28.95,259868.0,23.3808,23.4213,23.3727,23.4213,259868.0
2016-02-23 10:30:00,28.96,29.03,28.94,29.0,440962.0,23.4294,23.486,23.4132,23.4617,440962.0
2016-02-23 10:40:00,29.0,29.0,28.82,28.83,326778.0,23.4617,23.4617,23.3161,23.3242,326778.0
2016-02-23 10:50:00,28.83,28.85,28.74,28.79,396672.0,23.3242,23.3404,23.2514,23.2918,396672.0
2016-02-23 11:00:00,28.79,28.82,28.73,28.75,615334.0,23.2918,23.3161,23.2433,23.2595,615334.0
2016-02-23 11:10:00,28.75,28.79,28.71,28.76,337194.0,23.2595,23.2918,23.2271,23.2676,337194.0
2016-02-23 11:20:00,28.76,28.79,28.7,28.72,255396.0,23.2676,23.2918,23.219,23.2352,255396.0
2016-02-23 11:30:00,28.73,28.82,28.7,28.82,196828.0,23.2433,23.3161,23.219,23.3161,196828.0
2016-02-23 11:40:00,28.82,28.85,28.8,28.81,398774.0,23.3161,23.3404,23.2999,23.308,398774.0
2016-02-23 11:50:00,28.81,28.85,28.79,28.84,195766.0,23.308,23.3404,23.2918,23.3323,195766.0
2016-02-23 12:00:00,28.83,28.85,28.79,28.79,153030.0,23.3242,23.3404,23.2918,23.2918,153030.0
2016-02-23 12:10:00,28.79,28.8,28.74,28.75,303976.0,23.2918,23.2999,23.2514,23.2595,303976.0
2016-02-23 12:20:00,28.75,28.88,28.75,28.87,207988.0,23.2595,23.3646,23.2595,23.3566,207988.0
2016-02-23 12:30:00,28.88,28.94,28.86,28.93,444532.0,23.3646,23.4132,23.3485,23.4051,444532.0
2016-02-23 12:40:00,28.93,28.96,28.9,28.95,152786.0,23.4051,23.4294,23.3808,23.4213,152786.0
2016-02-23 12:50:00,28.94,28.95,28.88,28.89,313732.0,23.4132,23.4213,23.3646,23.3727,313732.0
2016-02-23 13:00:00,28.89,28.91,28.86,28.9,250308.0,23.3727,23.3889,23.3485,23.3808,250308.0
2016-02-23 13:10:00,28.9,28.9,28.83,28.84,309698.0,23.3808,23.3808,23.3242,23.3323,309698.0
2016-02-23 13:20:00,28.83,28.86,28.83,28.84,116942.0,23.3242,23.3485,23.3242,23.3323,116942.0
2016-02-23 13:30:00,28.84,28.86,28.8,28.84,204400.0,23.3323,23.3485,23.2999,23.3323,204400.0
2016-02-23 13:40:00,28.83,28.85,28.78,28.83,251066.0,23.3242,23.3404,23.2837,23.3242,251066.0
2016-02-23 13:50:00,28.84,28.84,28.79,28.83,107062.0,23.3323,23.3323,23.2918,23.3242,107062.0
2016-02-23 14:00:00,28.83,28.86,28.82,28.85,149444.0,23.3242,23.3485,23.3161,23.3404,149444.0
2016-02-23 14:10:00,28.85,28.92,28.83,28.92,169002.0,23.3404,23.397,23.3242,23.397,169002.0
2016-02-23 14:20:00,28.92,28.92,28.86,28.87,195790.0,23.397,23.397,23.3485,23.3566,195790.0
2016-02-23 14:30:00,28.87,28.88,28.85,28.86,168502.0,23.3566,23.3646,23.3404,23.3485,168502.0
2016-02-23 14:40:00,28.86,28.89,28.84,28.87,177196.0,23.3485,23.3727,23.3323,23.3566,177196.0
2016-02-23 14:50:00,28.87,28.88,28.82,28.84,241232.0,23.3566,23.3646,23.3161,23.3323,241232.0
2016-02-23 15:00:00,28.84,28.86,28.75,28.77,427932.0,23.3323,23.3485,23.2595,23.2757,427932.0
2016-02-23 15:10:00,28.77,28.8,28.75,28.77,299188.0,23.2757,23.2999,23.2595,23.2757,299188.0
2016-02-23 15:20:00,28.77,28.8,28.76,28.78,234754.0,23.2757,23.2999,23.2676,23.2837,234754.0
2016-02-23 15:30:00,28.78,28.86,28.77,28.84,346614.0,23.2837,23.3485,23.2757,23.3323,346614.0
2016-02-23 15:40:00,28.84,28.86,28.8,28.84,347820.0,23.3323,23.3485,23.2999,23.3323,347820.0
2016-02-23 15:50:00,28.84,28.84,28.74,28.77,1051830.0,23.3323,23.3323,23.2514,23.2757,1051830.0
2016-02-24 09:30:00,28.53,28.57,28.34,28.38,616662.0,23.0815,23.1138,22.9278,22.9601,616662.0
2016-02-24 09:40:00,28.38,28.42,28.3,28.35,475504.0,22.9601,22.9925,22.8954,22.9359,475504.0
2016-02-24 09:50:00,28.34,28.38,28.31,28.38,396018.0,22.9278,22.9601,22.9035,22.9601,396018.0
2016-02-24 10:00:00,28.37,28.49,28.33,28.49,342636.0,22.952,23.0491,22.9197,23.0491,342636.0
2016-02-24 10:10:00,28.5,28.6,28.49,28.52,402300.0,23.0572,23.1381,23.0491,23.0734,402300.0
2016-02-24 10:20:00,28.52,28.6,28.49,28.6,425958.0,23.0734,23.1381,23.0491,23.1381,425958.0
2016-02-24 10:30:00,28.6,28.71,28.55,28.68,472938.0,23.1381,23.2271,23.0977,23.2028,472938.0
2016-02-24 10:40:00,28.68,28.73,28.63,28.73,450324.0,23.2028,23.2433,23.1624,23.2433,450324.0
2016-02-24 10:50:00,28.74,28.76,28.58,28.64,311960.0,23.2514,23.2676,23.1219,23.1705,311960.0
2016-02-24 11:00:00,28.64,28.68,28.61,28.67,467576.0,23.1705,23.2028,23.1462,23.1948,467576.0
2016-02-24 11:10:00,28.67,28.68,28.58,28.6,285924.0,23.1948,23.2028,23.1219,23.1381,285924.0
2016-02-24 11:20:00,28.6,28.65,28.58,28.63,247610.0,23.1381,23.1786,23.1219,23.1624,247610.0
2016-02-24 11:30:00,28.64,28.72,28.59,28.71,319778.0,23.1705,23.2352,23.13,23.2271,319778.0
2016-02-24 11:40:00,28.71,28.74,28.66,28.66,494300.0,23.2271,23.2514,23.1867,23.1867,494300.0
2016-02-24 11:50:00,28.66,28.75,28.66,28.71,388180.0,23.1867,23.2595,23.1867,23.2271,388180.0
2016-02-24 12:00:00,28.71,28.8,28.69,28.8,604980.0,23.2271,23.2999,23.2109,23.2999,604980.0
2016-02-24 12:10:00,28.81,28.82,28.74,28.78,222210.0,23.308,23.3161,23.2514,23.2837,222210.0
2016-02-24 12:20:00,28.78,28.82,28.75,28.81,185208.0,23.2837,23.3161,23.2595,23.308,185208.0
2016-02-24 12:30:00,28.82,28.83,28.75,28.79,172504.0,23.3161,23.3242,23.2595,23.2918,172504.0
2016-02-24 12:40:00,28.79,28.81,28.71,28.81,355728.0,23.2918,23.308,23.2271,23.308,355728.0
2016-02-24 12:50:00,28.81,28.83,28.8,28.81,161008.0,23.308,23.3242,23.2999,23.308,161008.0
2016-02-24 13:00:00,28.81,28.91,28.81,28.88,217092.0,23.308,23.3889,23.308,23.3646,217092.0
2016-02-24 13:10:00,28.88,28.88,28.82,28.83,157922.0,23.3646,23.3646,23.3161,23.3242,157922.0
2016-02-24 13:20:00,28.83,28.88,28.81,28.85,141674.0,23.3242,23.3646,23.308,23.3404,141674.0
2016-02-24 13:30:00,28.85,28.86,28.82,28.85,264304.0,23.3404,23.3485,23.3161,23.3404,264304.0
2016-02-24 13:40:00,28.86,28.89,28.83,28.85,271780.0,23.3485,23.3727,23.3242,23.3404,271780.0
2016-02-24 13:50:00,28.85,28.91,28.85,28.89,169554.0,23.3404,23.3889,23.3404,23.3727,169554.0
2016-02-24 14:00:00,28.89,28.96,28.86,28.95,237500.0,23.3727,23.4294,23.3485,23.4213,237500.0
2016-02-24 14:10:00,28.96,29.04,28.95,29.0,277014.0,23.4294,23.4941,23.4213,23.4617,277014.0
2016-02-24 14:20:00,29.0,29.1,29.0,29.09,289458.0,23.4617,23.5426,23.4617,23.5345,289458.0
2016-02-24 14:30:00,29.09,29.09,29.05,29.08,244584.0,23.5345,23.5345,23.5022,23.5265,244584.0
2016-02-24 14:40:00,29.08,29.13,29.08,29.11,460538.0,23.5265,23.5669,23.5265,23.5507,460538.0
2016-02-24 14:50:00,29.11,29.12,29.04,29.05,305656.0,23.5507,23.5588,23.4941,23.5022,305656.0
2016-02-24 15:00:00,29.05,29.16,29.03,29.14,476370.0,23.5022,23.5912,23.486,23.575,476370.0
2016-02-24 15:10:00,29.14,29.25,29.13,29.24,498364.0,23.575,23.664,23.5669,23.6559,498364.0
2016-02-24 15:20:00,29.25,29.32,29.23,29.28,619124.0,23.664,23.7206,23.6478,23.6883,619124.0
2016-02-24 15:30:00,29.28,29.28,29.22,29.25,650592.0,23.6883,23.6883,23.6397,23.664,650592.0
2016-02-24 15:40:00,29.25,29.29,29.17,29.18,697036.0,23.664,23.6963,23.5993,23.6074,697036.0
2016-02-24 15:50:00,29.18,29.23,29.16,29.2,1861414.0,23.6074,23.6478,23.5912,23.6235,1861414.0
2016-02-25 09:30:00,29.08,29.27,29.04,29.08,841670.0,23.5265,23.6802,23.4941,23.5265,841670.0
2016-02-25 09:40:00,29.08,29.18,29.03,29.15,426858.0,23.5265,23.6074,23.486,23.5831,426858.0
2016-02-25 09:50:00,29.16,29.2,29.09,29.11,346940.0,23.5912,23.6235,23.5345,23.5507,346940.0
2016-02-25 10:00:00,29.11,29.14,29.03,29.04,361146.0,23.5507,23.575,23.486,23.4941,361146.0
2016-02-25 10:10:00,29.05,29.05,28.96,29.0,343700.0,23.5022,23.5022,23.4294,23.4617,343700.0
2016-02-25 10:20:00,29.0,29.08,28.99,29.07,306716.0,23.4617,23.5265,23.4536,23.5184,306716.0
2016-02-25 10:30:00,29.06,29.06,28.98,29.02,356106.0,23.5103,23.5103,23.4455,23.4779,356106.0
2016-02-25 10:40:00,29.01,29.09,29.0,29.04,273604.0,23.4698,23.5345,23.4617,23.4941,273604.0
2016-02-25 10:50:00,29.04,29.04,28.95,28.96,177158.0,23.4941,23.4941,23.4213,23.4294,177158.0
2016-02-25 11:00:00,28.96,28.97,28.87,28.92,255412.0,23.4294,23.4375,23.3566,23.397,255412.0
2016-02-25 11:10:00,28.92,28.96,28.86,28.9,168862.0,23.397,23.4294,23.3485,23.3808,168862.0
2016-02-25 11:20:00,28.9,28.98,28.88,28.97,147602.0,23.3808,23.4455,23.3646,23.4375,147602.0
2016-02-25 11:30:00,28.97,29.0,28.93,28.95,426674.0,23.4375,23.4617,23.4051,23.4213,426674.0
2016-02-25 11:40:00,28.94,29.0,28.88,28.99,526924.0,23.4132,23.4617,23.3646,23.4536,526924.0
2016-02-25 11:50:00,28.99,29.09,28.99,29.06,209496.0,23.4536,23.5345,23.4536,23.5103,209496.0
2016-02-25 12:00:00,29.06,29.07,29.03,29.07,160332.0,23.5103,23.5184,23.486,23.5184,160332.0
2016-02-25 12:10:00,29.07,29.09,29.03,29.04,162568.0,23.5184,23.5345,23.486,23.4941,162568.0
2016-02-25 12:20:00,29.04,29.09,29.04,29.09,175454.0,23.4941,23.5345,23.4941,23.5345,175454.0
2016-02-25 12:30:00,29.09,29.14,29.07,29.11,147508.0,23.5345,23.575,23.5184,23.5507,147508.0
2016-02-25 12:40:00,29.11,29.11,29.07,29.1,163716.0,23.5507,23.5507,23.5184,23.5426,163716.0
2016-02-25 12:50:00,29.11,29.14,29.1,29.11,119032.0,23.5507,23.575,23.5426,23.5507,119032.0
2016-02-25 13:00:00,29.1,29.11,29.08,29.1,130996.0,23.5426,23.5507,23.5265,23.5426,130996.0
2016-02-25 13:10:00,29.1,29.11,29.07,29.08,202248.0,23.5426,23.5507,23.5184,23.5265,202248.0
2016-02-25 13:20:00,29.08,29.11,29.06,29.09,153026.0,23.5265,23.5507,23.5103,23.5345,153026.0
2016-02-25 13:30:00,29.1,29.19,29.08,29.18,260136.0,23.5426,23.6154,23.5265,23.6074,260136.0
2016-02-25 13:40:00,29.18,29.23,29.17,29.18,179924.0,23.6074,23.6478,23.5993,23.6074,179924.0
2016-02-25 13:50:00,29.18,29.22,29.17,29.2,198314.0,23.6074,23.6397,23.5993,23.6235,198314.0
2016-02-25 14:00:00,29.2,29.2,29.1,29.13,272404.0,23.6235,23.6235,23.5426,23.5669,272404.0
2016-02-25 14:10:00,29.13,29.18,29.1,29.17,265048.0,23.5669,23.6074,23.5426,23.5993,265048.0
2016-02-25 14:20:00,29.17,29.2,29.13,29.14,194510.0,23.5993,23.6235,23.5669,23.575,194510.0
2016-02-25 14:30:00,29.14,29.17,29.11,29.14,153080.0,23.575,23.5993,23.5507,23.575,153080.0
2016-02-25 14:40:00,29.14,29.14,29.09,29.1,279700.0,23.575,23.575,23.5345,23.5426,279700.0
2016-02-25 14:50:00,29.11,29.11,29.07,29.09,148184.0,23.5507,23.5507,23.5184,23.5345,148184.0
2016-02-25 15:00:00,29.09,29.16,29.08,29.15,358982.0,23.5345,23.5912,23.5265,23.5831,358982.0
2016-02-25 15:10:00,29.15,29.18,29.14,29.15,197302.0,23.5831,23.6074,23.575,23.5831,197302.0
2016-02-25 15:20:00,29.15,29.15,29.13,29.14,161334.0,23.5831,23.5831,23.5669,23.575,161334.0
2016-02-25 15:30:00,29.14,29.17,29.1,29.15,346390.0,23.575,23.5993,23.5426,23.5831,346390.0
2016-02-25 15:40:00,29.15,29.2,29.13,29.18,316754.0,23.5831,23.6235,23.5669,23.6074,316754.0
2016-02-25 15:50:00,29.19,29.27,29.18,29.27,899052.0,23.6154,23.6802,23.6074,23.6802,899052.0
2016-02-26 09:30:00,29.39,29.49,29.05,29.21,496400.0,23.7772,23.8582,23.5022,23.6316,496400.0
2016-02-26 09:40:00,29.21,29.24,29.16,29.2,596188.0,23.6316,23.6559,23.5912,23.6235,596188.0
2016-02-26 09:50:00,29.2,29.22,29.07,29.07,598002.0,23.6235,23.6397,23.5184,23.5184,598002.0
2016-02-26 10:00:00,29.07,29.15,29.02,29.07,675696.0,23.5184,23.5831,23.4779,23.5184,675696.0
2016-02-26 10:10:00,29.07,29.07,28.88,28.88,746960.0,23.5184,23.5184,23.3646,23.3646,746960.0
2016-02-26 10:20:00,28.88,28.92,28.83,28.85,395062.0,23.3646,23.397,23.3242,23.3404,395062.0
2016-02-26 10:30:00,28.86,29.0,28.83,28.99,540070.0,23.3485,23.4617,23.3242,23.4536,540070.0
2016-02-26 10:40:00,29.0,29.03,28.98,28.99,352162.0,23.4617,23.486,23.4455,23.4536,352162.0
2016-02-26 10:50:00,28.99,29.01,28.96,29.0,396578.0,23.4536,23.4698,23.4294,23.4617,396578.0
2016-02-26 11:00:00,29.0,29.02,28.99,29.0,377846.0,23.4617,23.4779,23.4536,23.4617,377846.0
2016-02-26 11:10:00,29.0,29.08,29.0,29.06,373880.0,23.4617,23.5265,23.4617,23.5103,373880.0
2016-02-26 11:20:00,29.06,29.08,28.98,28.98,288256.0,23.5103,23.5265,23.4455,23.4455,288256.0
2016-02-26 11:30:00,28.97,29.04,28.95,29.0,300666.0,23.4375,23.4941,23.4213,23.4617,300666.0
2016-02-26 11:40:00,29.0,29.02,28.97,29.0,423372.0,23.4617,23.4779,23.4375,23.4617,423372.0
2016-02-26 11:50:00,28.99,29.0,28.94,28.95,352292.0,23.4536,23.4617,23.4132,23.4213,352292.0
2016-02-26 12:00:00,28.95,28.95,28.84,28.9,448480.0,23.4213,23.4213,23.3323,23.3808,448480.0
2016-02-26 12:10:00,28.9,29.0,28.89,29.0,222912.0,23.3808,23.4617,23.3727,23.4617,222912.0
2016-02-26 12:20:00,29.0,29.01,28.96,28.98,192454.0,23.4617,23.4698,23.4294,23.4455,192454.0
2016-02-26 12:30:00,28.98,29.02,28.97,29.0,196516.0,23.4455,23.4779,23.4375,23.4617,196516.0
2016-02-26 12:40:00,29.0,29.01,28.97,28.99,213336.0,23.4617,23.4698,23.4375,23.4536,213336.0
2016-02-26 12:50:00,28.99,29.03,28.99,29.0,199442.0,23.4536,23.486,23.4536,23.4617,199442.0
2016-02-26 13:00:00,29.0,29.03,28.99,29.02,231756.0,23.4617,23.486,23.4536,23.4779,231756.0
2016-02-26 13:10:00,29.01,29.02,28.95,28.96,254598.0,23.4698,23.4779,23.4213,23.4294,254598.0
2016-02-26 13:20:00,28.96,28.96,28.88,28.9,398690.0,23.4294,23.4294,23.3646,23.3808,398690.0
2016-02-26 13:30:00,28.9,28.91,28.87,28.87,453514.0,23.3808,23.3889,23.3566,23.3566,453514.0
2016-02-26 13:40:00,28.88,28.95,28.87,28.95,315034.0,23.3646,23.4213,23.3566,23.4213,315034.0
2016-02-26 13:50:00,28.95,28.98,28.91,28.98,256286.0,23.4213,23.4455,23.3889,23.4455,256286.0
2016-02-26 14:00:00,28.98,29.0,28.96,28.96,416920.0,23.4455,23.4617,23.4294,23.4294,416920.0
2016-02-26 14:10:00,28.96,28.99,28.95,28.98,290572.0,23.4294,23.4536,23.4213,23.4455,290572.0
2016-02-26 14:20:00,28.98,29.0,28.95,28.96,293498.0,23.4455,23.4617,23.4213,23.4294,293498.0
2016-02-26 14:30:00,28.96,28.97,28.87,28.87,340444.0,23.4294,23.4375,23.3566,23.3566,340444.0
2016-02-26 14:40:00,28.87,28.94,28.86,28.93,205802.0,23.3566,23.4132,23.3485,23.4051,205802.0
2016-02-26 14:50:00,28.93,28.95,28.9,28.91,241610.0,23.4051,23.4213,23.3808,23.3889,241610.0
2016-02-26 15:00:00,28.91,29.02,28.9,29.01,359982.0,23.3889,23.4779,23.3808,23.4698,359982.0
2016-02-26 15:10:00,29.02,29.02,28.98,29.0,326288.0,23.4779,23.4779,23.4455,23.4617,326288.0
2016-02-26 15:20:00,29.0,29.01,28.96,28.97,387972.0,23.4617,23.4698,23.4294,23.4375,387972.0
2016-02-26 15:30:00,28.97,29.02,28.96,28.96,472420.0,23.4375,23.4779,23.4294,23.4294,472420.0
2016-02-26 15:40:00,28.96,29.01,28.96,28.98,500364.0,23.4294,23.4698,23.4294,23.4455,500364.0
2016-02-26 15:50:00,28.99,29.02,28.94,28.95,1269836.0,23.4536,23.4779,23.4132,23.4213,1269836.0
2016-02-29 09:30:00,29.07,29.11,28.93,29.04,807216.0,23.5184,23.5507,23.4051,23.4941,807216.0
2016-02-29 09:40:00,29.04,29.18,29.04,29.18,396274.0,23.4941,23.6074,23.4941,23.6074,396274.0
2016-02-29 09:50:00,29.18,29.24,29.15,29.2,255706.0,23.6074,23.6559,23.5831,23.6235,255706.0
2016-02-29 10:00:00,29.2,29.2,29.05,29.09,289198.0,23.6235,23.6235,23.5022,23.5345,289198.0
2016-02-29 10:10:00,29.09,29.16,29.08,29.13,299540.0,23.5345,23.5912,23.5265,23.5669,299540.0
2016-02-29 10:20:00,29.13,29.17,29.08,29.1,293226.0,23.5669,23.5993,23.5265,23.5426,293226.0
2016-02-29 10:30:00,29.1,29.1,29.05,29.1,215706.0,23.5426,23.5426,23.5022,23.5426,215706.0
2016-02-29 10:40:00,29.1,29.16,29.08,29.16,187460.0,23.5426,23.5912,23.5265,23.5912,187460.0
2016-02-29 10:50:00,29.15,29.25,29.15,29.24,318592.0,23.5831,23.664,23.5831,23.6559,318592.0
2016-02-29 11:00:00,29.24,29.27,29.17,29.18,336922.0,23.6559,23.6802,23.5993,23.6074,336922.0
2016-02-29 11:10:00,29.18,29.25,29.18,29.24,300716.0,23.6074,23.664,23.6074,23.6559,300716.0
2016-02-29 11:20:00,29.24,29.28,29.22,29.24,293698.0,23.6559,23.6883,23.6397,23.6559,293698.0
2016-02-29 11:30:00,29.24,29.34,29.24,29.34,225118.0,23.6559,23.7368,23.6559,23.7368,225118.0
2016-02-29 11:40:00,29.34,29.36,29.32,29.35,173470.0,23.7368,23.753,23.7206,23.7449,173470.0
2016-02-29 11:50:00,29.35,29.36,29.29,29.3,218490.0,23.7449,23.753,23.6963,23.7044,218490.0
2016-02-29 12:00:00,29.3,29.3,29.28,29.29,191392.0,23.7044,23.7044,23.6883,23.6963,191392.0
2016-02-29 12:10:00,29.29,29.31,29.27,29.29,211742.0,23.6963,23.7125,23.6802,23.6963,211742.0
2016-02-29 12:20:00,29.29,29.3,29.22,29.24,169862.0,23.6963,23.7044,23.6397,23.6559,169862.0
2016-02-29 12:30:00,29.24,29.25,29.21,29.23,274754.0,23.6559,23.664,23.6316,23.6478,274754.0
2016-02-29 12:40:00,29.23,29.25,29.21,29.23,164716.0,23.6478,23.664,23.6316,23.6478,164716.0
2016-02-29 12:50:00,29.23,29.25,29.2,29.21,274296.0,23.6478,23.664,23.6235,23.6316,274296.0
2016-02-29 13:00:00,29.21,29.23,29.17,29.17,259164.0,23.6316,23.6478,23.5993,23.5993,259164.0
2016-02-29 13:10:00,29.17,29.17,29.14,29.14,270660.0,23.5993,23.5993,23.575,23.575,270660.0
2016-02-29 13:20:00,29.14,29.2,29.1,29.11,208938.0,23.575,23.6235,23.5426,23.5507,208938.0
2016-02-29 13:30:00,29.11,29.12,29.07,29.07,236878.0,23.5507,23.5588,23.5184,23.5184,236878.0
2016-02-29 13:40:00,29.07,29.09,29.05,29.09,175086.0,23.5184,23.5345,23.5022,23.5345,175086.0
2016-02-29 13:50:00,29.08,29.11,29.06,29.1,209820.0,23.5265,23.5507,23.5103,23.5426,209820.0
2016-02-29 14:00:00,29.1,29.11,29.06,29.09,288958.0,23.5426,23.5507,23.5103,23.5345,288958.0
2016-02-29 14:10:00,29.09,29.09,29.03,29.05,425122.0,23.5345,23.5345,23.486,23.5022,425122.0
2016-02-29 14:20:00,29.05,29.06,28.96,29.0,394742.0,23.5022,23.5103,23.4294,23.4617,394742.0
2016-02-29 14:30:00,28.99,29.08,28.96,29.07,385200.0,23.4536,23.5265,23.4294,23.5184,385200.0
2016-02-29 14:40:00,29.07,29.07,28.98,29.06,364124.0,23.5184,23.5184,23.4455,23.5103,364124.0
2016-02-29 14:50:00,29.06,29.07,29.03,29.05,385700.0,23.5103,23.5184,23.486,23.5022,385700.0
2016-02-29 15:00:00,29.05,29.05,28.93,28.96,422672.0,23.5022,23.5022,23.4051,23.4294,422672.0
2016-02-29 15:10:00,28.96,28.96,28.86,28.87,352554.0,23.4294,23.4294,23.3485,23.3566,352554.0
2016-02-29 15:20:00,28.87,28.96,28.86,28.96,444138.0,23.3566,23.4294,23.3485,23.4294,444138.0
2016-02-29 15:30:00,28.95,29.01,28.91,29.01,494242.0,23.4213,23.4698,23.3889,23.4698,494242.0
2016-02-29 15:40:00,29.02,29.02,28.95,28.98,736594.0,23.4779,23.4779,23.4213,23.4455,736594.0
2016-02-29 15:50:00,28.98,28.98,28.85,28.87,2600782.0,23.4455,23.4455,23.3404,23.3566,2600782.0
2016-03-01 09:30:00,29.11,29.18,29.03,29.06,744082.0,23.5507,23.6074,23.486,23.5103,744082.0
2016-03-01 09:40:00,29.06,29.18,29.04,29.1,430748.0,23.5103,23.6074,23.4941,23.5426,430748.0
2016-03-01 09:50:00,29.1,29.16,29.07,29.13,388194.0,23.5426,23.5912,23.5184,23.5669,388194.0
2016-03-01 10:00:00,29.14,29.21,29.11,29.12,404120.0,23.575,23.6316,23.5507,23.5588,404120.0
2016-03-01 10:10:00,29.13,29.18,29.09,29.16,310228.0,23.5669,23.6074,23.5345,23.5912,310228.0
2016-03-01 10:20:00,29.16,29.28,29.14,29.25,409858.0,23.5912,23.6883,23.575,23.664,409858.0
2016-03-01 10:30:00,29.25,29.39,29.25,29.3,431346.0,23.664,23.7772,23.664,23.7044,431346.0
2016-03-01 10:40:00,29.31,29.31,29.16,29.17,508172.0,23.7125,23.7125,23.5912,23.5993,508172.0
2016-03-01 10:50:00,29.17,29.2,29.05,29.07,668338.0,23.5993,23.6235,23.5022,23.5184,668338.0
2016-03-01 11:00:00,29.07,29.16,29.07,29.14,209152.0,23.5184,23.5912,23.5184,23.575,209152.0
2016-03-01 11:10:00,29.14,29.16,29.1,29.15,339924.0,23.575,23.5912,23.5426,23.5831,339924.0
2016-03-01 11:20:00,29.15,29.3,29.14,29.28,288004.0,23.5831,23.7044,23.575,23.6883,288004.0
2016-03-01 11:30:00,29.28,29.38,29.26,29.38,252014.0,23.6883,23.7692,23.6721,23.7692,252014.0
2016-03-01 11:40:00,29.38,29.38,29.33,29.38,380214.0,23.7692,23.7692,23.7287,23.7692,380214.0
2016-03-01 11:50:00,29.38,29.43,29.37,29.43,219046.0,23.7692,23.8096,23.7611,23.8096,219046.0
2016-03-01 12:00:00,29.43,29.54,29.42,29.52,503902.0,23.8096,23.8986,23.8015,23.8824,503902.0
2016-03-01 12:10:00,29.52,29.53,29.48,29.51,440406.0,23.8824,23.8905,23.8501,23.8743,440406.0
2016-03-01 12:20:00,29.5,29.53,29.49,29.52,158978.0,23.8662,23.8905,23.8582,23.8824,158978.0
2016-03-01 12:30:00,29.52,29.55,29.5,29.55,268202.0,23.8824,23.9067,23.8662,23.9067,268202.0
2016-03-01 12:40:00,29.55,29.58,29.51,29.52,398712.0,23.9067,23.931,23.8743,23.8824,398712.0
2016-03-01 12:50:00,29.52,29.57,29.52,29.57,223186.0,23.8824,23.9229,23.8824,23.9229,223186.0
2016-03-01 13:00:00,29.56,29.56,29.5,29.5,242878.0,23.9148,23.9148,23.8662,23.8662,242878.0
2016-03-01 13:10:00,29.5,29.54,29.5,29.52,300324.0,23.8662,23.8986,23.8662,23.8824,300324.0
2016-03-01 13:20:00,29.52,29.57,29.52,29.56,295564.0,23.8824,23.9229,23.8824,23.9148,295564.0
2016-03-01 13:30:00,29.56,29.59,29.55,29.56,213218.0,23.9148,23.9391,23.9067,23.9148,213218.0
2016-03-01 13:40:00,29.56,29.58,29.56,29.58,373058.0,23.9148,23.931,23.9148,23.931,373058.0
2016-03-01 13:50:00,29.59,29.66,29.59,29.66,428276.0,23.9391,23.9957,23.9391,23.9957,428276.0
2016-03-01 14:00:00,29.66,29.71,29.65,29.7,950202.0,23.9957,24.0361,23.9876,24.028,950202.0
2016-03-01 14:10:00,29.7,29.77,29.7,29.77,405924.0,24.028,24.0847,24.028,24.0847,405924.0
2016-03-01 14:20:00,29.77,29.79,29.71,29.73,619618.0,24.0847,24.1009,24.0361,24.0523,619618.0
2016-03-01 14:30:00,29.73,29.75,29.7,29.7,478368.0,24.0523,24.0685,24.028,24.028,478368.0
2016-03-01 14:40:00,29.7,29.74,29.7,29.7,353800.0,24.028,24.0604,24.028,24.028,353800.0
2016-03-01 14:50:00,29.7,29.73,29.67,29.68,483366.0,24.028,24.0523,24.0038,24.0119,483366.0
2016-03-01 15:00:00,29.68,29.72,29.68,29.72,538156.0,24.0119,24.0442,24.0119,24.0442,538156.0
2016-03-01 15:10:00,29.72,29.72,29.62,29.65,502150.0,24.0442,24.0442,23.9633,23.9876,502150.0
2016-03-01 15:20:00,29.65,29.65,29.58,29.59,593462.0,23.9876,23.9876,23.931,23.9391,593462.0
2016-03-01 15:30:00,29.59,29.59,29.54,29.54,522748.0,23.9391,23.9391,23.8986,23.8986,522748.0
2016-03-01 15:40:00,29.54,29.55,29.5,29.51,1059752.0,23.8986,23.9067,23.8662,23.8743,1059752.0
2016-03-01 15:50:00,29.52,29.61,29.51,29.61,1654346.0,23.8824,23.9552,23.8743,23.9552,1654346.0
2016-03-02 09:30:00,29.48,29.62,29.42,29.59,558152.0,23.8501,23.9633,23.8015,23.9391,558152.0
2016-03-02 09:40:00,29.59,29.7,29.58,29.69,484568.0,23.9391,24.028,23.931,24.02,484568.0
2016-03-02 09:50:00,29.69,29.7,29.63,29.68,375670.0,24.02,24.028,23.9714,24.0119,375670.0
2016-03-02 10:00:00,29.67,29.68,29.6,29.65,488110.0,24.0038,24.0119,23.9471,23.9876,488110.0
2016-03-02 10:10:00,29.65,29.7,29.63,29.66,689154.0,23.9876,24.028,23.9714,23.9957,689154.0
2016-03-02 10:20:00,29.66,29.68,29.6,29.64,559088.0,23.9957,24.0119,23.9471,23.9795,559088.0
2016-03-02 10:30:00,29.64,29.65,29.52,29.53,536602.0,23.9795,23.9876,23.8824,23.8905,536602.0
2016-03-02 10:40:00,29.53,29.57,29.51,29.56,363580.0,23.8905,23.9229,23.8743,23.9148,363580.0
2016-03-02 10:50:00,29.55,29.62,29.54,29.61,325296.0,23.9067,23.9633,23.8986,23.9552,325296.0
2016-03-02 11:00:00,29.61,29.7,29.6,29.68,439192.0,23.9552,24.028,23.9471,24.0119,439192.0
2016-03-02 11:10:00,29.68,29.71,29.64,29.64,218572.0,24.0119,24.0361,23.9795,23.9795,218572.0
2016-03-02 11:20:00,29.65,29.68,29.61,29.66,418790.0,23.9876,24.0119,23.9552,23.9957,418790.0
2016-03-02 11:30:00,29.66,29.68,29.61,29.63,415866.0,23.9957,24.0119,23.9552,23.9714,415866.0
2016-03-02 11:40:00,29.63,29.67,29.62,29.65,217568.0,23.9714,24.0038,23.9633,23.9876,217568.0
2016-03-02 11:50:00,29.65,29.66,29.6,29.61,452650.0,23.9876,23.9957,23.9471,23.9552,452650.0
2016-03-02 12:00:00,29.61,29.61,29.57,29.59,286846.0,23.9552,23.9552,23.9229,23.9391,286846.0
2016-03-02 12:10:00,29.59,29.61,29.57,29.6,326390.0,23.9391,23.9552,23.9229,23.9471,326390.0
2016-03-02 12:20:00,29.59,29.61,29.58,29.6,279014.0,23.9391,23.9552,23.931,23.9471,279014.0
2016-03-02 12:30:00,29.6,29.61,29.59,29.6,467690.0,23.9471,23.9552,23.9391,23.9471,467690.0
2016-03-02 12:40:00,29.6,29.66,29.59,29.65,313770.0,23.9471,23.9957,23.9391,23.9876,313770.0
2016-03-02 12:50:00,29.66,29.67,29.62,29.67,121444.0,23.9957,24.0038,23.9633,24.0038,121444.0
2016-03-02 13:00:00,29.67,29.68,29.63,29.66,150118.0,24.0038,24.0119,23.9714,23.9957,150118.0
2016-03-02 13:10:00,29.66,29.68,29.65,29.67,318302.0,23.9957,24.0119,23.9876,24.0038,318302.0
2016-03-02 13:20:00,29.67,29.67,29.6,29.62,450628.0,24.0038,24.0038,23.9471,23.9633,450628.0
2016-03-02 13:30:00,29.62,29.65,29.59,29.61,346442.0,23.9633,23.9876,23.9391,23.9552,346442.0
2016-03-02 13:40:00,29.61,29.65,29.61,29.63,229740.0,23.9552,23.9876,23.9552,23.9714,229740.0
2016-03-02 13:50:00,29.63,29.65,29.54,29.54,373484.0,23.9714,23.9876,23.8986,23.8986,373484.0
2016-03-02 14:00:00,29.55,29.61,29.53,29.56,328436.0,23.9067,23.9552,23.8905,23.9148,328436.0
2016-03-02 14:10:00,29.56,29.56,29.48,29.5,345558.0,23.9148,23.9148,23.8501,23.8662,345558.0
2016-03-02 14:20:00,29.5,29.55,29.49,29.52,341854.0,23.8662,23.9067,23.8582,23.8824,341854.0
2016-03-02 14:30:00,29.52,29.58,29.5,29.56,186500.0,23.8824,23.931,23.8662,23.9148,186500.0
2016-03-02 14:40:00,29.56,29.65,29.56,29.63,496038.0,23.9148,23.9876,23.9148,23.9714,496038.0
2016-03-02 14:50:00,29.62,29.63,29.56,29.57,474300.0,23.9633,23.9714,23.9148,23.9229,474300.0
2016-03-02 15:00:00,29.57,29.57,29.49,29.5,334902.0,23.9229,23.9229,23.8582,23.8662,334902.0
2016-03-02 15:10:00,29.5,29.59,29.5,29.56,355518.0,23.8662,23.9391,23.8662,23.9148,355518.0
2016-03-02 15:20:00,29.56,29.59,29.53,29.54,364812.0,23.9148,23.9391,23.8905,23.8986,364812.0
2016-03-02 15:30:00,29.54,29.63,29.53,29.61,292122.0,23.8986,23.9714,23.8905,23.9552,292122.0
2016-03-02 15:40:00,29.61,29.65,29.58,29.63,294210.0,23.9552,23.9876,23.931,23.9714,294210.0
2016-03-02 15:50:00,29.63,29.7,29.6,29.69,865150.0,23.9714,24.028,23.9471,24.02,865150.0
2016-03-03 09:30:00,29.73,29.83,29.73,29.79,493562.0,24.0523,24.1332,24.0523,24.1009,493562.0
2016-03-03 09:40:00,29.79,29.83,29.73,29.74,398968.0,24.1009,24.1332,24.0523,24.0604,398968.0
2016-03-03 09:50:00,29.74,29.88,29.73,29.88,678288.0,24.0604,24.1737,24.0523,24.1737,678288.0
2016-03-03 10:00:00,29.88,29.95,29.82,29.95,371714.0,24.1737,24.2303,24.1251,24.2303,371714.0
2016-03-03 10:10:00,29.95,29.98,29.9,29.96,494676.0,24.2303,24.2546,24.1899,24.2384,494676.0
2016-03-03 10:20:00,29.96,30.0,29.93,30.0,655948.0,24.2384,24.2708,24.2141,24.2708,655948.0
2016-03-03 10:30:00,30.0,30.07,30.0,30.03,558040.0,24.2708,24.3274,24.2708,24.295,558040.0
2016-03-03 10:40:00,30.03,30.1,30.02,30.06,661428.0,24.295,24.3517,24.2869,24.3193,661428.0
2016-03-03 10:50:00,30.06,30.13,30.05,30.08,483440.0,24.3193,24.3759,24.3112,24.3355,483440.0
2016-03-03 11:00:00,30.08,30.13,30.08,30.11,371008.0,24.3355,24.3759,24.3355,24.3597,371008.0
2016-03-03 11:10:00,30.12,30.14,30.06,30.08,358408.0,24.3678,24.384,24.3193,24.3355,358408.0
2016-03-03 11:20:00,30.08,30.09,30.03,30.04,351230.0,24.3355,24.3436,24.295,24.3031,351230.0
2016-03-03 11:30:00,30.04,30.05,29.97,30.0,259360.0,24.3031,24.3112,24.2465,24.2708,259360.0
2016-03-03 11:40:00,30.0,30.0,29.95,29.96,541438.0,24.2708,24.2708,24.2303,24.2384,541438.0
2016-03-03 11:50:00,29.96,29.98,29.9,29.95,426024.0,24.2384,24.2546,24.1899,24.2303,426024.0
2016-03-03 12:00:00,29.96,30.03,29.96,30.03,267424.0,24.2384,24.295,24.2384,24.295,267424.0
2016-03-03 12:10:00,30.03,30.09,30.03,30.08,176736.0,24.295,24.3436,24.295,24.3355,176736.0
2016-03-03 12:20:00,30.07,30.09,30.05,30.06,145668.0,24.3274,24.3436,24.3112,24.3193,145668.0
2016-03-03 12:30:00,30.07,30.11,30.06,30.09,254540.0,24.3274,24.3597,24.3193,24.3436,254540.0
2016-03-03 12:40:00,30.09,30.09,29.99,30.0,246710.0,24.3436,24.3436,24.2627,24.2708,246710.0
2016-03-03 12:50:00,30.0,30.04,29.99,30.02,208684.0,24.2708,24.3031,24.2627,24.2869,208684.0
2016-03-03 13:00:00,30.03,30.05,29.98,29.99,289376.0,24.295,24.3112,24.2546,24.2627,289376.0
2016-03-03 13:10:00,29.99,30.0,29.92,29.93,242168.0,24.2627,24.2708,24.206,24.2141,242168.0
2016-03-03 13:20:00,29.93,29.98,29.9,29.93,145674.0,24.2141,24.2546,24.1899,24.2141,145674.0
2016-03-03 13:30:00,29.93,30.0,29.93,29.99,239310.0,24.2141,24.2708,24.2141,24.2627,239310.0
2016-03-03 13:40:00,30.0,30.0,29.94,29.97,328320.0,24.2708,24.2708,24.2222,24.2465,328320.0
2016-03-03 13:50:00,29.97,29.98,29.95,29.95,107692.0,24.2465,24.2546,24.2303,24.2303,107692.0
2016-03-03 14:00:00,29.96,29.98,29.93,29.94,320214.0,24.2384,24.2546,24.2141,24.2222,320214.0
2016-03-03 14:10:00,29.95,29.98,29.92,29.98,189070.0,24.2303,24.2546,24.206,24.2546,189070.0
2016-03-03 14:20:00,29.97,30.01,29.97,29.98,295560.0,24.2465,24.2788,24.2465,24.2546,295560.0
2016-03-03 14:30:00,29.98,30.0,29.93,29.96,575584.0,24.2546,24.2708,24.2141,24.2384,575584.0
2016-03-03 14:40:00,29.97,29.98,29.94,29.96,162094.0,24.2465,24.2546,24.2222,24.2384,162094.0
2016-03-03 14:50:00,29.97,30.0,29.96,29.96,169776.0,24.2465,24.2708,24.2384,24.2384,169776.0
2016-03-03 15:00:00,29.97,29.99,29.95,29.96,606024.0,24.2465,24.2627,24.2303,24.2384,606024.0
2016-03-03 15:10:00,29.96,29.96,29.92,29.93,285228.0,24.2384,24.2384,24.206,24.2141,285228.0
2016-03-03 15:20:00,29.93,29.98,29.92,29.97,320958.0,24.2141,24.2546,24.206,24.2465,320958.0
2016-03-03 15:30:00,29.98,29.99,29.93,29.94,381848.0,24.2546,24.2627,24.2141,24.2222,381848.0
2016-03-03 15:40:00,29.94,30.01,29.93,29.98,849242.0,24.2222,24.2788,24.2141,24.2546,849242.0
2016-03-03 15:50:00,29.98,29.98,29.93,29.97,980490.0,24.2546,24.2546,24.2141,24.2465,980490.0
2016-03-04 09:30:00,29.97,30.02,29.84,29.96,716744.0,24.2465,24.2869,24.1413,24.2384,716744.0
2016-03-04 09:40:00,29.96,30.0,29.91,29.95,322400.0,24.2384,24.2708,24.1979,24.2303,322400.0
2016-03-04 09:50:00,29.94,29.97,29.81,29.81,364284.0,24.2222,24.2465,24.117,24.117,364284.0
2016-03-04 10:00:00,29.81,29.84,29.76,29.79,285074.0,24.117,24.1413,24.0766,24.1009,285074.0
2016-03-04 10:10:00,29.79,29.81,29.74,29.74,367656.0,24.1009,24.117,24.0604,24.0604,367656.0
2016-03-04 10:20:00,29.75,29.77,29.67,29.67,336922.0,24.0685,24.0847,24.0038,24.0038,336922.0
2016-03-04 10:30:00,29.67,29.76,29.67,29.74,417872.0,24.0038,24.0766,24.0038,24.0604,417872.0
2016-03-04 10:40:00,29.74,29.78,29.71,29.75,442478.0,24.0604,24.0928,24.0361,24.0685,442478.0
2016-03-04 10:50:00,29.75,29.76,29.71,29.76,353848.0,24.0685,24.0766,24.0361,24.0766,353848.0
2016-03-04 11:00:00,29.77,29.83,29.77,29.8,359112.0,24.0847,24.1332,24.0847,24.1089,359112.0
2016-03-04 11:10:00,29.81,29.87,29.8,29.86,273658.0,24.117,24.1656,24.1089,24.1575,273658.0
2016-03-04 11:20:00,29.86,29.86,29.76,29.78,275540.0,24.1575,24.1575,24.0766,24.0928,275540.0
2016-03-04 11:30:00,29.78,29.81,29.74,29.76,406402.0,24.0928,24.117,24.0604,24.0766,406402.0
2016-03-04 11:40:00,29.75,29.79,29.73,29.76,296442.0,24.0685,24.1009,24.0523,24.0766,296442.0
2016-03-04 11:50:00,29.77,29.81,29.75,29.8,346954.0,24.0847,24.117,24.0685,24.1089,346954.0
2016-03-04 12:00:00,29.8,29.85,29.8,29.85,227662.0,24.1089,24.1494,24.1089,24.1494,227662.0
2016-03-04 12:10:00,29.85,29.88,29.82,29.84,217280.0,24.1494,24.1737,24.1251,24.1413,217280.0
2016-03-04 12:20:00,29.84,29.85,29.79,29.79,166824.0,24.1413,24.1494,24.1009,24.1009,166824.0
2016-03-04 12:30:00,29.79,29.82,29.78,29.78,189004.0,24.1009,24.1251,24.0928,24.0928,189004.0
2016-03-04 12:40:00,29.79,29.86,29.78,29.81,389494.0,24.1009,24.1575,24.0928,24.117,389494.0
2016-03-04 12:50:00,29.81,29.86,29.8,29.83,178228.0,24.117,24.1575,24.1089,24.1332,178228.0
2016-03-04 13:00:00,29.84,29.87,29.8,29.82,198696.0,24.1413,24.1656,24.1089,24.1251,198696.0
2016-03-04 13:10:00,29.83,29.86,29.8,29.86,301302.0,24.1332,24.1575,24.1089,24.1575,301302.0
2016-03-04 13:20:00,29.86,29.95,29.84,29.95,251764.0,24.1575,24.2303,24.1413,24.2303,251764.0
2016-03-04 13:30:00,29.95,30.0,29.93,29.99,165656.0,24.2303,24.2708,24.2141,24.2627,165656.0
2016-03-04 13:40:00,29.98,30.0,29.96,29.98,361878.0,24.2546,24.2708,24.2384,24.2546,361878.0
2016-03-04 13:50:00,29.99,30.02,29.98,30.0,259096.0,24.2627,24.2869,24.2546,24.2708,259096.0
2016-03-04 14:00:00,30.0,30.0,29.96,29.97,179834.0,24.2708,24.2708,24.2384,24.2465,179834.0
2016-03-04 14:10:00,29.96,30.0,29.95,29.99,272932.0,24.2384,24.2708,24.2303,24.2627,272932.0
2016-03-04 14:20:00,29.98,29.99,29.91,29.94,236292.0,24.2546,24.2627,24.1979,24.2222,236292.0
2016-03-04 14:30:00,29.93,29.98,29.93,29.93,159172.0,24.2141,24.2546,24.2141,24.2141,159172.0
2016-03-04 14:40:00,29.94,29.95,29.88,29.89,205466.0,24.2222,24.2303,24.1737,24.1818,205466.0
2016-03-04 14:50:00,29.89,29.89,29.8,29.83,301804.0,24.1818,24.1818,24.1089,24.1332,301804.0
2016-03-04 15:00:00,29.83,29.84,29.77,29.8,470398.0,24.1332,24.1413,24.0847,24.1089,470398.0
2016-03-04 15:10:00,29.79,29.87,29.75,29.86,248372.0,24.1009,24.1656,24.0685,24.1575,248372.0
2016-03-04 15:20:00,29.86,29.87,29.83,29.85,225368.0,24.1575,24.1656,24.1332,24.1494,225368.0
2016-03-04 15:30:00,29.85,29.88,29.81,29.83,351200.0,24.1494,24.1737,24.117,24.1332,351200.0
2016-03-04 15:40:00,29.83,29.91,29.82,29.86,408714.0,24.1332,24.1979,24.1251,24.1575,408714.0
2016-03-04 15:50:00,29.86,29.89,29.84,29.87,892042.0,24.1575,24.1818,24.1413,24.1656,892042.0
2016-03-07 09:30:00,29.61,29.83,29.61,29.78,536508.0,23.9552,24.1332,23.9552,24.0928,536508.0
2016-03-07 09:40:00,29.78,29.88,29.77,29.86,304932.0,24.0928,24.1737,24.0847,24.1575,304932.0
2016-03-07 09:50:00,29.86,29.86,29.73,29.75,256652.0,24.1575,24.1575,24.0523,24.0685,256652.0
2016-03-07 10:00:00,29.75,29.77,29.71,29.72,290748.0,24.0685,24.0847,24.0361,24.0442,290748.0
2016-03-07 10:10:00,29.73,29.84,29.68,29.8,317082.0,24.0523,24.1413,24.0119,24.1089,317082.0
2016-03-07 10:20:00,29.8,29.81,29.66,29.73,360376.0,24.1089,24.117,23.9957,24.0523,360376.0
2016-03-07 10:30:00,29.73,29.85,29.73,29.81,271802.0,24.0523,24.1494,24.0523,24.117,271802.0
2016-03-07 10:40:00,29.81,29.87,29.75,29.75,440304.0,24.117,24.1656,24.0685,24.0685,440304.0
2016-03-07 10:50:00,29.75,29.82,29.74,29.79,349128.0,24.0685,24.1251,24.0604,24.1009,349128.0
2016-03-07 11:00:00,29.79,29.81,29.68,29.72,443842.0,24.1009,24.117,24.0119,24.0442,443842.0
2016-03-07 11:10:00,29.72,29.77,29.65,29.67,237474.0,24.0442,24.0847,23.9876,24.0038,237474.0
2016-03-07 11:20:00,29.67,29.72,29.64,29.68,271082.0,24.0038,24.0442,23.9795,24.0119,271082.0
2016-03-07 11:30:00,29.68,29.78,29.68,29.77,689616.0,24.0119,24.0928,24.0119,24.0847,689616.0
2016-03-07 11:40:00,29.77,29.77,29.67,29.68,978580.0,24.0847,24.0847,24.0038,24.0119,978580.0
2016-03-07 11:50:00,29.68,29.7,29.62,29.63,385782.0,24.0119,24.028,23.9633,23.9714,385782.0
2016-03-07 12:00:00,29.63,29.7,29.63,29.68,234674.0,23.9714,24.028,23.9714,24.0119,234674.0
2016-03-07 12:10:00,29.68,29.7,29.62,29.64,266754.0,24.0119,24.028,23.9633,23.9795,266754.0
2016-03-07 12:20:00,29.65,29.7,29.65,29.7,152750.0,23.9876,24.028,23.9876,24.028,152750.0
2016-03-07 12:30:00,29.7,29.73,29.68,29.71,186444.0,24.028,24.0523,24.0119,24.0361,186444.0
2016-03-07 12:40:00,29.71,29.75,29.68,29.68,214532.0,24.0361,24.0685,24.0119,24.0119,214532.0
2016-03-07 12:50:00,29.68,29.74,29.68,29.72,208558.0,24.0119,24.0604,24.0119,24.0442,208558.0
2016-03-07 13:00:00,29.73,29.76,29.69,29.75,375738.0,24.0523,24.0766,24.02,24.0685,375738.0
2016-03-07 13:10:00,29.75,29.77,29.72,29.72,407970.0,24.0685,24.0847,24.0442,24.0442,407970.0
2016-03-07 13:20:00,29.72,29.73,29.64,29.67,360780.0,24.0442,24.0523,23.9795,24.0038,360780.0
2016-03-07 13:30:00,29.67,29.67,29.54,29.58,304616.0,24.0038,24.0038,23.8986,23.931,304616.0
2016-03-07 13:40:00,29.57,29.6,29.56,29.59,270058.0,23.9229,23.9471,23.9148,23.9391,270058.0
2016-03-07 13:50:00,29.59,29.61,29.56,29.59,258610.0,23.9391,23.9552,23.9148,23.9391,258610.0
2016-03-07 14:00:00,29.59,29.62,29.55,29.59,296828.0,23.9391,23.9633,23.9067,23.9391,296828.0
2016-03-07 14:10:00,29.59,29.6,29.52,29.52,320306.0,23.9391,23.9471,23.8824,23.8824,320306.0
2016-03-07 14:20:00,29.53,29.58,29.47,29.47,524298.0,23.8905,23.931,23.842,23.842,524298.0
2016-03-07 14:30:00,29.48,29.52,29.42,29.43,351746.0,23.8501,23.8824,23.8015,23.8096,351746.0
2016-03-07 14:40:00,29.43,29.43,29.35,29.35,537498.0,23.8096,23.8096,23.7449,23.7449,537498.0
2016-03-07 14:50:00,29.35,29.36,29.31,29.35,751538.0,23.7449,23.753,23.7125,23.7449,751538.0
2016-03-07 15:00:00,29.34,29.4,29.34,29.4,395078.0,23.7368,23.7853,23.7368,23.7853,395078.0
2016-03-07 15:10:00,29.4,29.5,29.4,29.49,693428.0,23.7853,23.8662,23.7853,23.8582,693428.0
2016-03-07 15:20:00,29.49,29.49,29.43,29.44,869464.0,23.8582,23.8582,23.8096,23.8177,869464.0
2016-03-07 15:30:00,29.45,29.52,29.43,29.49,729950.0,23.8258,23.8824,23.8096,23.8582,729950.0
2016-03-07 15:40:00,29.5,29.5,29.46,29.48,685924.0,23.8662,23.8662,23.8339,23.8501,685924.0
2016-03-07 15:50:00,29.48,29.49,29.43,29.48,1775332.0,23.8501,23.8582,23.8096,23.8501,1775332.0
2016-03-08 09:30:00,29.44,29.5,29.12,29.13,717038.0,23.8177,23.8662,23.5588,23.5669,717038.0
2016-03-08 09:40:00,29.12,29.19,29.03,29.17,1210852.0,23.5588,23.6154,23.486,23.5993,1210852.0
2016-03-08 09:50:00,29.17,29.28,29.17,29.22,513630.0,23.5993,23.6883,23.5993,23.6397,513630.0
2016-03-08 10:00:00,29.22,29.29,29.18,29.2,486874.0,23.6397,23.6963,23.6074,23.6235,486874.0
2016-03-08 10:10:00,29.18,29.21,29.15,29.17,582562.0,23.6074,23.6316,23.5831,23.5993,582562.0
2016-03-08 10:20:00,29.17,29.21,29.11,29.12,456236.0,23.5993,23.6316,23.5507,23.5588,456236.0
2016-03-08 10:30:00,29.12,29.25,29.11,29.22,706706.0,23.5588,23.664,23.5507,23.6397,706706.0
2016-03-08 10:40:00,29.22,29.23,29.16,29.22,354372.0,23.6397,23.6478,23.5912,23.6397,354372.0
2016-03-08 10:50:00,29.22,29.25,29.19,29.25,353616.0,23.6397,23.664,23.6154,23.664,353616.0
2016-03-08 11:00:00,29.25,29.29,29.23,29.23,351678.0,23.664,23.6963,23.6478,23.6478,351678.0
2016-03-08 11:10:00,29.23,29.26,29.19,29.2,346550.0,23.6478,23.6721,23.6154,23.6235,346550.0
2016-03-08 11:20:00,29.19,29.31,29.18,29.28,348036.0,23.6154,23.7125,23.6074,23.6883,348036.0
2016-03-08 11:30:00,29.27,29.34,29.26,29.27,369690.0,23.6802,23.7368,23.6721,23.6802,369690.0
2016-03-08 11:40:00,29.27,29.35,29.26,29.29,195742.0,23.6802,23.7449,23.6721,23.6963,195742.0
2016-03-08 11:50:00,29.29,29.34,29.27,29.32,330414.0,23.6963,23.7368,23.6802,23.7206,330414.0
2016-03-08 12:00:00,29.32,29.37,29.3,29.36,245026.0,23.7206,23.7611,23.7044,23.753,245026.0
2016-03-08 12:10:00,29.35,29.4,29.33,29.39,199006.0,23.7449,23.7853,23.7287,23.7772,199006.0
2016-03-08 12:20:00,29.4,29.42,29.33,29.34,357016.0,23.7853,23.8015,23.7287,23.7368,357016.0
2016-03-08 12:30:00,29.34,29.36,29.3,29.31,146736.0,23.7368,23.753,23.7044,23.7125,146736.0
2016-03-08 12:40:00,29.31,29.35,29.29,29.33,176994.0,23.7125,23.7449,23.6963,23.7287,176994.0
2016-03-08 12:50:00,29.32,29.36,29.3,29.32,455986.0,23.7206,23.753,23.7044,23.7206,455986.0
2016-03-08 13:00:00,29.32,29.35,29.29,29.3,295246.0,23.7206,23.7449,23.6963,23.7044,295246.0
2016-03-08 13:10:00,29.29,29.33,29.26,29.3,247404.0,23.6963,23.7287,23.6721,23.7044,247404.0
2016-03-08 13:20:00,29.3,29.33,29.29,29.31,171632.0,23.7044,23.7287,23.6963,23.7125,171632.0
2016-03-08 13:30:00,29.31,29.34,29.28,29.31,172340.0,23.7125,23.7368,23.6883,23.7125,172340.0
2016-03-08 13:40:00,29.31,29.33,29.29,29.3,301468.0,23.7125,23.7287,23.6963,23.7044,301468.0
2016-03-08 13:50:00,29.3,29.34,29.28,29.32,177650.0,23.7044,23.7368,23.6883,23.7206,177650.0
2016-03-08 14:00:00,29.32,29.34,29.29,29.3,270480.0,23.7206,23.7368,23.6963,23.7044,270480.0
2016-03-08 14:10:00,29.3,29.33,29.27,29.31,169454.0,23.7044,23.7287,23.6802,23.7125,169454.0
2016-03-08 14:20:00,29.31,29.33,29.26,29.29,263244.0,23.7125,23.7287,23.6721,23.6963,263244.0
2016-03-08 14:30:00,29.29,29.3,29.25,29.27,214626.0,23.6963,23.7044,23.664,23.6802,214626.0
2016-03-08 14:40:00,29.27,29.31,29.25,29.27,232384.0,23.6802,23.7125,23.664,23.6802,232384.0
2016-03-08 14:50:00,29.27,29.29,29.25,29.25,306334.0,23.6802,23.6963,23.664,23.664,306334.0
2016-03-08 15:00:00,29.25,29.25,29.21,29.21,300246.0,23.664,23.664,23.6316,23.6316,300246.0
2016-03-08 15:10:00,29.21,29.24,29.18,29.18,413214.0,23.6316,23.6559,23.6074,23.6074,413214.0
2016-03-08 15:20:00,29.18,29.23,29.15,29.15,329966.0,23.6074,23.6478,23.5831,23.5831,329966.0
2016-03-08 15:30:00,29.15,29.22,29.15,29.2,392272.0,23.5831,23.6397,23.5831,23.6235,392272.0
2016-03-08 15:40:00,29.2,29.24,29.18,29.2,885438.0,23.6235,23.6559,23.6074,23.6235,885438.0
2016-03-08 15:50:00,29.2,29.2,29.1,29.15,1995288.0,23.6235,23.6235,23.5426,23.5831,1995288.0
2016-03-09 09:30:00,29.35,29.42,29.15,29.27,386496.0,23.7449,23.8015,23.5831,23.6802,386496.0
2016-03-09 09:40:00,29.28,29.35,29.27,29.34,752752.0,23.6883,23.7449,23.6802,23.7368,752752.0
2016-03-09 09:50:00,29.34,29.39,29.3,29.34,527466.0,23.7368,23.7772,23.7044,23.7368,527466.0
2016-03-09 10:00:00,29.33,29.36,29.29,29.31,374316.0,23.7287,23.753,23.6963,23.7125,374316.0
2016-03-09 10:10:00,29.31,29.36,29.28,29.3,357256.0,23.7125,23.753,23.6883,23.7044,357256.0
2016-03-09 10:20:00,29.31,29.44,29.31,29.41,292636.0,23.7125,23.8177,23.7125,23.7934,292636.0
2016-03-09 10:30:00,29.43,29.5,29.38,29.5,307714.0,23.8096,23.8662,23.7692,23.8662,307714.0
2016-03-09 10:40:00,29.5,29.55,29.48,29.49,398298.0,23.8662,23.9067,23.8501,23.8582,398298.0
2016-03-09 10:50:00,29.49,29.49,29.3,29.34,442496.0,23.8582,23.8582,23.7044,23.7368,442496.0
2016-03-09 11:00:00,29.34,29.43,29.34,29.42,346466.0,23.7368,23.8096,23.7368,23.8015,346466.0
2016-03-09 11:10:00,29.42,29.43,29.34,29.41,378466.0,23.8015,23.8096,23.7368,23.7934,378466.0
2016-03-09 11:20:00,29.41,29.5,29.38,29.47,466072.0,23.7934,23.8662,23.7692,23.842,466072.0
2016-03-09 11:30:00,29.47,29.53,29.47,29.51,388758.0,23.842,23.8905,23.842,23.8743,388758.0
2016-03-09 11:40:00,29.5,29.54,29.5,29.54,455432.0,23.8662,23.8986,23.8662,23.8986,455432.0
2016-03-09 11:50:00,29.54,29.55,29.5,29.51,300850.0,23.8986,23.9067,23.8662,23.8743,300850.0
2016-03-09 12:00:00,29.52,29.52,29.42,29.43,210356.0,23.8824,23.8824,23.8015,23.8096,210356.0
2016-03-09 12:10:00,29.43,29.43,29.4,29.42,121578.0,23.8096,23.8096,23.7853,23.8015,121578.0
2016-03-09 12:20:00,29.42,29.45,29.4,29.4,151252.0,23.8015,23.8258,23.7853,23.7853,151252.0
2016-03-09 12:30:00,29.41,29.46,29.36,29.45,188194.0,23.7934,23.8339,23.753,23.8258,188194.0
2016-03-09 12:40:00,29.45,29.45,29.4,29.42,139272.0,23.8258,23.8258,23.7853,23.8015,139272.0
2016-03-09 12:50:00,29.42,29.43,29.4,29.41,173144.0,23.8015,23.8096,23.7853,23.7934,173144.0
2016-03-09 13:00:00,29.41,29.43,29.36,29.36,195864.0,23.7934,23.8096,23.753,23.753,195864.0
2016-03-09 13:10:00,29.36,29.37,29.31,29.32,109036.0,23.753,23.7611,23.7125,23.7206,109036.0
2016-03-09 13:20:00,29.32,29.33,29.28,29.29,105266.0,23.7206,23.7287,23.6883,23.6963,105266.0
2016-03-09 13:30:00,29.29,29.33,29.29,29.31,162828.0,23.6963,23.7287,23.6963,23.7125,162828.0
2016-03-09 13:40:00,29.31,29.33,29.29,29.32,205424.0,23.7125,23.7287,23.6963,23.7206,205424.0
2016-03-09 13:50:00,29.32,29.35,29.31,29.32,258070.0,23.7206,23.7449,23.7125,23.7206,258070.0
2016-03-09 14:00:00,29.32,29.34,29.31,29.34,304218.0,23.7206,23.7368,23.7125,23.7368,304218.0
2016-03-09 14:10:00,29.34,29.34,29.31,29.32,154660.0,23.7368,23.7368,23.7125,23.7206,154660.0
2016-03-09 14:20:00,29.32,29.36,29.29,29.35,198302.0,23.7206,23.753,23.6963,23.7449,198302.0
2016-03-09 14:30:00,29.35,29.36,29.31,29.34,194320.0,23.7449,23.753,23.7125,23.7368,194320.0
2016-03-09 14:40:00,29.34,29.36,29.33,29.35,335684.0,23.7368,23.753,23.7287,23.7449,335684.0
2016-03-09 14:50:00,29.35,29.36,29.33,29.35,267798.0,23.7449,23.753,23.7287,23.7449,267798.0
2016-03-09 15:00:00,29.35,29.39,29.33,29.34,203280.0,23.7449,23.7772,23.7287,23.7368,203280.0
2016-03-09 15:10:00,29.34,29.35,29.32,29.34,184108.0,23.7368,23.7449,23.7206,23.7368,184108.0
2016-03-09 15:20:00,29.34,29.37,29.33,29.36,410610.0,23.7368,23.7611,23.7287,23.753,410610.0
2016-03-09 15:30:00,29.36,29.39,29.34,29.38,519238.0,23.753,23.7772,23.7368,23.7692,519238.0
2016-03-09 15:40:00,29.38,29.43,29.35,29.42,318926.0,23.7692,23.8096,23.7449,23.8015,318926.0
2016-03-09 15:50:00,29.42,29.42,29.35,29.4,1130200.0,23.8015,23.8015,23.7449,23.7853,1130200.0
2016-03-10 09:30:00,29.3,29.57,29.22,29.46,326578.0,23.7044,23.9229,23.6397,23.8339,326578.0
2016-03-10 09:40:00,29.46,29.46,29.37,29.46,233970.0,23.8339,23.8339,23.7611,23.8339,233970.0
2016-03-10 09:50:00,29.45,29.47,29.38,29.43,281122.0,23.8258,23.842,23.7692,23.8096,281122.0
2016-03-10 10:00:00,29.43,29.48,29.38,29.41,546868.0,23.8096,23.8501,23.7692,23.7934,546868.0
2016-03-10 10:10:00,29.41,29.55,29.4,29.49,272664.0,23.7934,23.9067,23.7853,23.8582,272664.0
2016-03-10 10:20:00,29.49,29.55,29.45,29.49,320008.0,23.8582,23.9067,23.8258,23.8582,320008.0
2016-03-10 10:30:00,29.48,29.5,29.28,29.35,389598.0,23.8501,23.8662,23.6883,23.7449,389598.0
2016-03-10 10:40:00,29.35,29.39,29.3,29.34,225970.0,23.7449,23.7772,23.7044,23.7368,225970.0
2016-03-10 10:50:00,29.34,29.39,29.21,29.23,170896.0,23.7368,23.7772,23.6316,23.6478,170896.0
2016-03-10 11:00:00,29.23,29.28,29.15,29.27,200944.0,23.6478,23.6883,23.5831,23.6802,200944.0
2016-03-10 11:10:00,29.27,29.33,29.25,29.25,320996.0,23.6802,23.7287,23.664,23.664,320996.0
2016-03-10 11:20:00,29.25,29.25,29.1,29.18,289052.0,23.664,23.664,23.5426,23.6074,289052.0
2016-03-10 11:30:00,29.18,29.26,29.16,29.25,387066.0,23.6074,23.6721,23.5912,23.664,387066.0
2016-03-10 11:40:00,29.25,29.31,29.25,29.29,387058.0,23.664,23.7125,23.664,23.6963,387058.0
2016-03-10 11:50:00,29.29,29.3,29.24,29.28,465314.0,23.6963,23.7044,23.6559,23.6883,465314.0
2016-03-10 12:00:00,29.29,29.36,29.28,29.33,272950.0,23.6963,23.753,23.6883,23.7287,272950.0
2016-03-10 12:10:00,29.33,29.34,29.22,29.25,213066.0,23.7287,23.7368,23.6397,23.664,213066.0
2016-03-10 12:20:00,29.25,29.27,29.18,29.24,393492.0,23.664,23.6802,23.6074,23.6559,393492.0
2016-03-10 12:30:00,29.24,29.25,29.08,29.1,255568.0,23.6559,23.664,23.5265,23.5426,255568.0
2016-03-10 12:40:00,29.1,29.14,29.07,29.11,280860.0,23.5426,23.575,23.5184,23.5507,280860.0
2016-03-10 12:50:00,29.11,29.18,29.1,29.16,202790.0,23.5507,23.6074,23.5426,23.5912,202790.0
2016-03-10 13:00:00,29.16,29.18,29.12,29.13,211990.0,23.5912,23.6074,23.5588,23.5669,211990.0
2016-03-10 13:10:00,29.13,29.13,29.03,29.11,227574.0,23.5669,23.5669,23.486,23.5507,227574.0
2016-03-10 13:20:00,29.11,29.11,29.06,29.11,409274.0,23.5507,23.5507,23.5103,23.5507,409274.0
2016-03-10 13:30:00,29.11,29.14,29.1,29.11,259438.0,23.5507,23.575,23.5426,23.5507,259438.0
2016-03-10 13:40:00,29.11,29.14,29.09,29.09,220068.0,23.5507,23.575,23.5345,23.5345,220068.0
2016-03-10 13:50:00,29.09,29.11,29.06,29.06,294848.0,23.5345,23.5507,23.5103,23.5103,294848.0
2016-03-10 14:00:00,29.06,29.1,29.04,29.05,300830.0,23.5103,23.5426,23.4941,23.5022,300830.0
2016-03-10 14:10:00,29.05,29.1,29.03,29.1,390046.0,23.5022,23.5426,23.486,23.5426,390046.0
2016-03-10 14:20:00,29.1,29.17,29.08,29.13,480192.0,23.5426,23.5993,23.5265,23.5669,480192.0
2016-03-10 14:30:00,29.13,29.16,29.1,29.11,445302.0,23.5669,23.5912,23.5426,23.5507,445302.0
2016-03-10 14:40:00,29.11,29.18,29.11,29.18,750628.0,23.5507,23.6074,23.5507,23.6074,750628.0
2016-03-10 14:50:00,29.18,29.25,29.18,29.21,225804.0,23.6074,23.664,23.6074,23.6316,225804.0
2016-03-10 15:00:00,29.21,29.22,29.15,29.17,344996.0,23.6316,23.6397,23.5831,23.5993,344996.0
2016-03-10 15:10:00,29.17,29.23,29.15,29.22,518606.0,23.5993,23.6478,23.5831,23.6397,518606.0
2016-03-10 15:20:00,29.22,29.28,29.17,29.27,634760.0,23.6397,23.6883,23.5993,23.6802,634760.0
2016-03-10 15:30:00,29.27,29.28,29.21,29.22,494250.0,23.6802,23.6883,23.6316,23.6397,494250.0
2016-03-10 15:40:00,29.22,29.25,29.16,29.19,398146.0,23.6397,23.664,23.5912,23.6154,398146.0
2016-03-10 15:50:00,29.18,29.25,29.18,29.18,1587764.0,23.6074,23.664,23.6074,23.6074,1587764.0
2016-03-11 09:30:00,29.55,29.55,29.25,29.46,665292.0,23.9067,23.9067,23.664,23.8339,665292.0
2016-03-11 09:40:00,29.47,29.48,29.39,29.46,476722.0,23.842,23.8501,23.7772,23.8339,476722.0
2016-03-11 09:50:00,29.46,29.49,29.43,29.44,538368.0,23.8339,23.8582,23.8096,23.8177,538368.0
2016-03-11 10:00:00,29.44,29.47,29.4,29.4,224466.0,23.8177,23.842,23.7853,23.7853,224466.0
2016-03-11 10:10:00,29.41,29.47,29.4,29.45,424228.0,23.7934,23.842,23.7853,23.8258,424228.0
2016-03-11 10:20:00,29.45,29.46,29.41,29.45,451700.0,23.8258,23.8339,23.7934,23.8258,451700.0
2016-03-11 10:30:00,29.46,29.58,29.45,29.55,370162.0,23.8339,23.931,23.8258,23.9067,370162.0
2016-03-11 10:40:00,29.56,29.59,29.53,29.55,224926.0,23.9148,23.9391,23.8905,23.9067,224926.0
2016-03-11 10:50:00,29.55,29.56,29.5,29.54,186984.0,23.9067,23.9148,23.8662,23.8986,186984.0
2016-03-11 11:00:00,29.54,29.55,29.5,29.52,163544.0,23.8986,23.9067,23.8662,23.8824,163544.0
2016-03-11 11:10:00,29.52,29.55,29.5,29.53,227832.0,23.8824,23.9067,23.8662,23.8905,227832.0
2016-03-11 11:20:00,29.53,29.53,29.46,29.46,194074.0,23.8905,23.8905,23.8339,23.8339,194074.0
2016-03-11 11:30:00,29.46,29.5,29.45,29.5,181694.0,23.8339,23.8662,23.8258,23.8662,181694.0
2016-03-11 11:40:00,29.5,29.5,29.46,29.48,235524.0,23.8662,23.8662,23.8339,23.8501,235524.0
2016-03-11 11:50:00,29.48,29.5,29.47,29.48,261714.0,23.8501,23.8662,23.842,23.8501,261714.0
2016-03-11 12:00:00,29.48,29.49,29.42,29.42,110280.0,23.8501,23.8582,23.8015,23.8015,110280.0
2016-03-11 12:10:00,29.42,29.45,29.41,29.45,209422.0,23.8015,23.8258,23.7934,23.8258,209422.0
2016-03-11 12:20:00,29.45,29.51,29.45,29.48,193444.0,23.8258,23.8743,23.8258,23.8501,193444.0
2016-03-11 12:30:00,29.48,29.49,29.45,29.46,116522.0,23.8501,23.8582,23.8258,23.8339,116522.0
2016-03-11 12:40:00,29.45,29.49,29.44,29.46,124700.0,23.8258,23.8582,23.8177,23.8339,124700.0
2016-03-11 12:50:00,29.46,29.46,29.41,29.42,128306.0,23.8339,23.8339,23.7934,23.8015,128306.0
2016-03-11 13:00:00,29.42,29.42,29.36,29.36,155198.0,23.8015,23.8015,23.753,23.753,155198.0
2016-03-11 13:10:00,29.36,29.41,29.36,29.39,334644.0,23.753,23.7934,23.753,23.7772,334644.0
2016-03-11 13:20:00,29.39,29.42,29.37,29.38,139036.0,23.7772,23.8015,23.7611,23.7692,139036.0
2016-03-11 13:30:00,29.39,29.39,29.35,29.35,184486.0,23.7772,23.7772,23.7449,23.7449,184486.0
2016-03-11 13:40:00,29.35,29.36,29.33,29.36,201024.0,23.7449,23.753,23.7287,23.753,201024.0
2016-03-11 13:50:00,29.36,29.4,29.35,29.39,228530.0,23.753,23.7853,23.7449,23.7772,228530.0
2016-03-11 14:00:00,29.39,29.4,29.36,29.39,171830.0,23.7772,23.7853,23.753,23.7772,171830.0
2016-03-11 14:10:00,29.4,29.41,29.35,29.36,119644.0,23.7853,23.7934,23.7449,23.753,119644.0
2016-03-11 14:20:00,29.36,29.41,29.36,29.38,177148.0,23.753,23.7934,23.753,23.7692,177148.0
2016-03-11 14:30:00,29.38,29.41,29.36,29.36,129930.0,23.7692,23.7934,23.753,23.753,129930.0
2016-03-11 14:40:00,29.37,29.46,29.36,29.46,266812.0,23.7611,23.8339,23.753,23.8339,266812.0
2016-03-11 14:50:00,29.46,29.47,29.43,29.44,208226.0,23.8339,23.842,23.8096,23.8177,208226.0
2016-03-11 15:00:00,29.44,29.5,29.43,29.49,253658.0,23.8177,23.8662,23.8096,23.8582,253658.0
2016-03-11 15:10:00,29.5,29.5,29.47,29.48,245058.0,23.8662,23.8662,23.842,23.8501,245058.0
2016-03-11 15:20:00,29.48,29.52,29.47,29.5,271284.0,23.8501,23.8824,23.842,23.8662,271284.0
2016-03-11 15:30:00,29.5,29.54,29.49,29.54,601360.0,23.8662,23.8986,23.8582,23.8986,601360.0
2016-03-11 15:40:00,29.53,29.58,29.52,29.58,442348.0,23.8905,23.931,23.8824,23.931,442348.0
2016-03-11 15:50:00,29.59,29.61,29.56,29.58,1468158.0,23.9391,23.9552,23.9148,23.931,1468158.0
2016-03-14 09:30:00,29.52,29.67,29.44,29.47,515568.0,23.8824,24.0038,23.8177,23.842,515568.0
2016-03-14 09:40:00,29.47,29.58,29.46,29.52,419744.0,23.842,23.931,23.8339,23.8824,419744.0
2016-03-14 09:50:00,29.52,29.59,29.5,29.51,253992.0,23.8824,23.9391,23.8662,23.8743,253992.0
2016-03-14 10:00:00,29.51,29.63,29.49,29.58,290070.0,23.8743,23.9714,23.8582,23.931,290070.0
2016-03-14 10:10:00,29.58,29.7,29.58,29.68,230254.0,23.931,24.028,23.931,24.0119,230254.0
2016-03-14 10:20:00,29.68,29.73,29.63,29.67,183086.0,24.0119,24.0523,23.9714,24.0038,183086.0
2016-03-14 10:30:00,29.67,29.67,29.61,29.61,206344.0,24.0038,24.0038,23.9552,23.9552,206344.0
2016-03-14 10:40:00,29.61,29.64,29.58,29.6,154984.0,23.9552,23.9795,23.931,23.9471,154984.0
2016-03-14 10:50:00,29.6,29.6,29.54,29.56,185552.0,23.9471,23.9471,23.8986,23.9148,185552.0
2016-03-14 11:00:00,29.56,29.61,29.53,29.54,178032.0,23.9148,23.9552,23.8905,23.8986,178032.0
2016-03-14 11:10:00,29.54,29.59,29.53,29.57,196664.0,23.8986,23.9391,23.8905,23.9229,196664.0
2016-03-14 11:20:00,29.58,29.58,29.51,29.52,201626.0,23.931,23.931,23.8743,23.8824,201626.0
2016-03-14 11:30:00,29.52,29.55,29.5,29.55,232578.0,23.8824,23.9067,23.8662,23.9067,232578.0
2016-03-14 11:40:00,29.55,29.57,29.52,29.54,115602.0,23.9067,23.9229,23.8824,23.8986,115602.0
2016-03-14 11:50:00,29.54,29.55,29.5,29.54,211058.0,23.8986,23.9067,23.8662,23.8986,211058.0
2016-03-14 12:00:00,29.53,29.58,29.53,29.57,132584.0,23.8905,23.931,23.8905,23.9229,132584.0
2016-03-14 12:10:00,29.57,29.61,29.55,29.61,131776.0,23.9229,23.9552,23.9067,23.9552,131776.0
2016-03-14 12:20:00,29.61,29.63,29.59,29.61,102232.0,23.9552,23.9714,23.9391,23.9552,102232.0
2016-03-14 12:30:00,29.61,29.65,29.6,29.64,232524.0,23.9552,23.9876,23.9471,23.9795,232524.0
2016-03-14 12:40:00,29.64,29.66,29.61,29.63,83124.0,23.9795,23.9957,23.9552,23.9714,83124.0
2016-03-14 12:50:00,29.63,29.67,29.61,29.67,155536.0,23.9714,24.0038,23.9552,24.0038,155536.0
2016-03-14 13:00:00,29.67,29.67,29.64,29.66,146496.0,24.0038,24.0038,23.9795,23.9957,146496.0
2016-03-14 13:10:00,29.66,29.66,29.63,29.66,72248.0,23.9957,23.9957,23.9714,23.9957,72248.0
2016-03-14 13:20:00,29.66,29.66,29.6,29.6,94500.0,23.9957,23.9957,23.9471,23.9471,94500.0
2016-03-14 13:30:00,29.6,29.61,29.56,29.59,142358.0,23.9471,23.9552,23.9148,23.9391,142358.0
2016-03-14 13:40:00,29.59,29.6,29.54,29.54,162604.0,23.9391,23.9471,23.8986,23.8986,162604.0
2016-03-14 13:50:00,29.54,29.58,29.54,29.54,104584.0,23.8986,23.931,23.8986,23.8986,104584.0
2016-03-14 14:00:00,29.55,29.57,29.53,29.56,191068.0,23.9067,23.9229,23.8905,23.9148,191068.0
2016-03-14 14:10:00,29.56,29.58,29.54,29.56,206900.0,23.9148,23.931,23.8986,23.9148,206900.0
2016-03-14 14:20:00,29.56,29.58,29.55,29.58,111074.0,23.9148,23.931,23.9067,23.931,111074.0
2016-03-14 14:30:00,29.57,29.6,29.56,29.6,166500.0,23.9229,23.9471,23.9148,23.9471,166500.0
2016-03-14 14:40:00,29.6,29.62,29.58,29.61,119264.0,23.9471,23.9633,23.931,23.9552,119264.0
2016-03-14 14:50:00,29.61,29.61,29.57,29.61,128154.0,23.9552,23.9552,23.9229,23.9552,128154.0
2016-03-14 15:00:00,29.61,29.61,29.57,29.58,137830.0,23.9552,23.9552,23.9229,23.931,137830.0
2016-03-14 15:10:00,29.58,29.6,29.57,29.58,157904.0,23.931,23.9471,23.9229,23.931,157904.0
2016-03-14 15:20:00,29.58,29.68,29.57,29.65,268428.0,23.931,24.0119,23.9229,23.9876,268428.0
2016-03-14 15:30:00,29.65,29.66,29.6,29.65,242262.0,23.9876,23.9957,23.9471,23.9876,242262.0
2016-03-14 15:40:00,29.65,29.67,29.63,29.66,309068.0,23.9876,24.0038,23.9714,23.9957,309068.0
2016-03-14 15:50:00,29.66,29.68,29.61,29.61,1154944.0,23.9957,24.0119,23.9552,23.9552,1154944.0
2016-03-15 09:30:00,29.35,29.61,29.35,29.42,590136.0,23.7449,23.9552,23.7449,23.8015,590136.0
2016-03-15 09:40:00,29.42,29.54,29.4,29.49,403488.0,23.8015,23.8986,23.7853,23.8582,403488.0
2016-03-15 09:50:00,29.49,29.53,29.47,29.52,437544.0,23.8582,23.8905,23.842,23.8824,437544.0
2016-03-15 10:00:00,29.52,29.52,29.42,29.44,425166.0,23.8824,23.8824,23.8015,23.8177,425166.0
2016-03-15 10:10:00,29.43,29.5,29.43,29.5,259268.0,23.8096,23.8662,23.8096,23.8662,259268.0
2016-03-15 10:20:00,29.5,29.52,29.49,29.5,315854.0,23.8662,23.8824,23.8582,23.8662,315854.0
2016-03-15 10:30:00,29.5,29.53,29.5,29.52,561224.0,23.8662,23.8905,23.8662,23.8824,561224.0
2016-03-15 10:40:00,29.52,29.53,29.5,29.5,219490.0,23.8824,23.8905,23.8662,23.8662,219490.0
2016-03-15 10:50:00,29.5,29.52,29.47,29.47,232022.0,23.8662,23.8824,23.842,23.842,232022.0
2016-03-15 11:00:00,29.47,29.48,29.44,29.48,285976.0,23.842,23.8501,23.8177,23.8501,285976.0
2016-03-15 11:10:00,29.48,29.5,29.47,29.48,277896.0,23.8501,23.8662,23.842,23.8501,277896.0
2016-03-15 11:20:00,29.48,29.52,29.48,29.5,662918.0,23.8501,23.8824,23.8501,23.8662,662918.0
2016-03-15 11:30:00,29.5,29.51,29.44,29.46,271620.0,23.8662,23.8743,23.8177,23.8339,271620.0
2016-03-15 11:40:00,29.46,29.46,29.43,29.45,338808.0,23.8339,23.8339,23.8096,23.8258,338808.0
2016-03-15 11:50:00,29.44,29.44,29.39,29.4,233254.0,23.8177,23.8177,23.7772,23.7853,233254.0
2016-03-15 12:00:00,29.4,29.43,29.4,29.41,196332.0,23.7853,23.8096,23.7853,23.7934,196332.0
2016-03-15 12:10:00,29.41,29.46,29.41,29.45,146264.0,23.7934,23.8339,23.7934,23.8258,146264.0
2016-03-15 12:20:00,29.44,29.48,29.43,29.47,164372.0,23.8177,23.8501,23.8096,23.842,164372.0
2016-03-15 12:30:00,29.46,29.47,29.43,29.43,239918.0,23.8339,23.842,23.8096,23.8096,239918.0
2016-03-15 12:40:00,29.43,29.43,29.4,29.41,160206.0,23.8096,23.8096,23.7853,23.7934,160206.0
2016-03-15 12:50:00,29.41,29.41,29.38,29.39,139840.0,23.7934,23.7934,23.7692,23.7772,139840.0
2016-03-15 13:00:00,29.39,29.4,29.38,29.39,134418.0,23.7772,23.7853,23.7692,23.7772,134418.0
2016-03-15 13:10:00,29.38,29.43,29.38,29.43,233336.0,23.7692,23.8096,23.7692,23.8096,233336.0
2016-03-15 13:20:00,29.43,29.49,29.43,29.48,205876.0,23.8096,23.8582,23.8096,23.8501,205876.0
2016-03-15 13:30:00,29.48,29.5,29.43,29.45,208292.0,23.8501,23.8662,23.8096,23.8258,208292.0
2016-03-15 13:40:00,29.45,29.47,29.43,29.46,412908.0,23.8258,23.842,23.8096,23.8339,412908.0
2016-03-15 13:50:00,29.46,29.5,29.45,29.5,199114.0,23.8339,23.8662,23.8258,23.8662,199114.0
2016-03-15 14:00:00,29.5,29.55,29.49,29.55,293672.0,23.8662,23.9067,23.8582,23.9067,293672.0
2016-03-15 14:10:00,29.55,29.58,29.53,29.57,230068.0,23.9067,23.931,23.8905,23.9229,230068.0
2016-03-15 14:20:00,29.56,29.57,29.5,29.51,166638.0,23.9148,23.9229,23.8662,23.8743,166638.0
2016-03-15 14:30:00,29.52,29.61,29.5,29.6,192142.0,23.8824,23.9552,23.8662,23.9471,192142.0
2016-03-15 14:40:00,29.61,29.62,29.59,29.6,406098.0,23.9552,23.9633,23.9391,23.9471,406098.0
2016-03-15 14:50:00,29.6,29.6,29.55,29.57,488146.0,23.9471,23.9471,23.9067,23.9229,488146.0
2016-03-15 15:00:00,29.57,29.59,29.52,29.52,575124.0,23.9229,23.9391,23.8824,23.8824,575124.0
2016-03-15 15:10:00,29.53,29.56,29.52,29.55,313100.0,23.8905,23.9148,23.8824,23.9067,313100.0
2016-03-15 15:20:00,29.56,29.61,29.55,29.61,239866.0,23.9148,23.9552,23.9067,23.9552,239866.0
2016-03-15 15:30:00,29.61,29.61,29.58,29.6,264968.0,23.9552,23.9552,23.931,23.9471,264968.0
2016-03-15 15:40:00,29.61,29.65,29.6,29.63,459652.0,23.9552,23.9876,23.9471,23.9714,459652.0
2016-03-15 15:50:00,29.64,29.71,29.62,29.7,1418940.0,23.9795,24.0361,23.9633,24.028,1418940.0
2016-03-16 09:30:00,29.32,29.84,29.32,29.83,512454.0,23.7206,24.1413,23.7206,24.1332,512454.0
2016-03-16 09:40:00,29.82,29.93,29.8,29.86,541242.0,24.1251,24.2141,24.1089,24.1575,541242.0
2016-03-16 09:50:00,29.85,29.89,29.77,29.81,374264.0,24.1494,24.1818,24.0847,24.117,374264.0
2016-03-16 10:00:00,29.8,29.84,29.79,29.83,482690.0,24.1089,24.1413,24.1009,24.1332,482690.0
2016-03-16 10:10:00,29.83,29.91,29.79,29.9,329966.0,24.1332,24.1979,24.1009,24.1899,329966.0
2016-03-16 10:20:00,29.9,29.97,29.89,29.93,357310.0,24.1899,24.2465,24.1818,24.2141,357310.0
2016-03-16 10:30:00,29.93,29.97,29.93,29.96,240778.0,24.2141,24.2465,24.2141,24.2384,240778.0
2016-03-16 10:40:00,29.96,30.01,29.96,29.99,673316.0,24.2384,24.2788,24.2384,24.2627,673316.0
2016-03-16 10:50:00,29.99,30.0,29.96,29.98,350674.0,24.2627,24.2708,24.2384,24.2546,350674.0
2016-03-16 11:00:00,29.97,30.07,29.97,30.03,221656.0,24.2465,24.3274,24.2465,24.295,221656.0
2016-03-16 11:10:00,30.03,30.07,30.0,30.04,268826.0,24.295,24.3274,24.2708,24.3031,268826.0
2016-03-16 11:20:00,30.04,30.06,30.02,30.03,305012.0,24.3031,24.3193,24.2869,24.295,305012.0
2016-03-16 11:30:00,30.03,30.05,30.01,30.02,452698.0,24.295,24.3112,24.2788,24.2869,452698.0
2016-03-16 11:40:00,30.03,30.03,29.99,30.0,379382.0,24.295,24.295,24.2627,24.2708,379382.0
2016-03-16 11:50:00,30.0,30.0,29.97,30.0,121428.0,24.2708,24.2708,24.2465,24.2708,121428.0
2016-03-16 12:00:00,29.99,30.0,29.95,30.0,308512.0,24.2627,24.2708,24.2303,24.2708,308512.0
2016-03-16 12:10:00,29.99,30.0,29.97,29.99,136690.0,24.2627,24.2708,24.2465,24.2627,136690.0
2016-03-16 12:20:00,29.99,30.0,29.94,29.94,111196.0,24.2627,24.2708,24.2222,24.2222,111196.0
2016-03-16 12:30:00,29.95,29.96,29.91,29.93,128394.0,24.2303,24.2384,24.1979,24.2141,128394.0
2016-03-16 12:40:00,29.93,29.93,29.9,29.91,139686.0,24.2141,24.2141,24.1899,24.1979,139686.0
2016-03-16 12:50:00,29.9,29.93,29.89,29.93,263852.0,24.1899,24.2141,24.1818,24.2141,263852.0
2016-03-16 13:00:00,29.93,29.93,29.89,29.91,142000.0,24.2141,24.2141,24.1818,24.1979,142000.0
2016-03-16 13:10:00,29.91,29.92,29.89,29.91,197930.0,24.1979,24.206,24.1818,24.1979,197930.0
2016-03-16 13:20:00,29.91,29.92,29.84,29.87,184104.0,24.1979,24.206,24.1413,24.1656,184104.0
2016-03-16 13:30:00,29.86,29.87,29.78,29.79,169322.0,24.1575,24.1656,24.0928,24.1009,169322.0
2016-03-16 13:40:00,29.79,29.85,29.78,29.84,172210.0,24.1009,24.1494,24.0928,24.1413,172210.0
2016-03-16 13:50:00,29.84,29.88,29.82,29.88,189360.0,24.1413,24.1737,24.1251,24.1737,189360.0
2016-03-16 14:00:00,29.88,30.15,29.87,30.02,605878.0,24.1737,24.3921,24.1656,24.2869,605878.0
2016-03-16 14:10:00,30.02,30.03,29.93,29.99,340816.0,24.2869,24.295,24.2141,24.2627,340816.0
2016-03-16 14:20:00,29.98,30.05,29.95,30.01,508740.0,24.2546,24.3112,24.2303,24.2788,508740.0
2016-03-16 14:30:00,30.01,30.04,29.95,29.99,518826.0,24.2788,24.3031,24.2303,24.2627,518826.0
2016-03-16 14:40:00,29.99,30.11,29.99,30.02,375382.0,24.2627,24.3597,24.2627,24.2869,375382.0
2016-03-16 14:50:00,30.03,30.05,29.98,29.98,398410.0,24.295,24.3112,24.2546,24.2546,398410.0
2016-03-16 15:00:00,29.98,30.04,29.94,30.02,294296.0,24.2546,24.3031,24.2222,24.2869,294296.0
2016-03-16 15:10:00,30.02,30.04,29.97,30.02,318232.0,24.2869,24.3031,24.2465,24.2869,318232.0
2016-03-16 15:20:00,30.02,30.02,29.97,29.99,594618.0,24.2869,24.2869,24.2465,24.2627,594618.0
2016-03-16 15:30:00,29.99,30.08,29.98,30.07,474780.0,24.2627,24.3355,24.2546,24.3274,474780.0
2016-03-16 15:40:00,30.07,30.08,30.04,30.07,448168.0,24.3274,24.3355,24.3031,24.3274,448168.0
2016-03-16 15:50:00,30.07,30.07,29.91,29.96,2158818.0,24.3274,24.3274,24.1979,24.2384,2158818.0
2016-03-17 09:30:00,29.97,30.03,29.86,29.97,725110.0,24.2465,24.295,24.1575,24.2465,725110.0
2016-03-17 09:40:00,29.97,30.0,29.88,29.95,339596.0,24.2465,24.2708,24.1737,24.2303,339596.0
2016-03-17 09:50:00,29.95,30.04,29.86,30.01,441290.0,24.2303,24.3031,24.1575,24.2788,441290.0
2016-03-17 10:00:00,30.02,30.04,29.98,30.0,318394.0,24.2869,24.3031,24.2546,24.2708,318394.0
2016-03-17 10:10:00,30.0,30.08,29.98,30.03,331382.0,24.2708,24.3355,24.2546,24.295,331382.0
2016-03-17 10:20:00,30.04,30.14,30.01,30.11,350444.0,24.3031,24.384,24.2788,24.3597,350444.0
2016-03-17 10:30:00,30.11,30.17,30.1,30.16,376904.0,24.3597,24.4083,24.3517,24.4002,376904.0
2016-03-17 10:40:00,30.16,30.25,30.14,30.24,282260.0,24.4002,24.473,24.384,24.4649,282260.0
2016-03-17 10:50:00,30.24,30.31,30.22,30.3,240606.0,24.4649,24.5216,24.4487,24.5135,240606.0
2016-03-17 11:00:00,30.3,30.38,30.3,30.38,512816.0,24.5135,24.5782,24.5135,24.5782,512816.0
2016-03-17 11:10:00,30.38,30.41,30.36,30.38,512990.0,24.5782,24.6025,24.562,24.5782,512990.0
2016-03-17 11:20:00,30.38,30.39,30.33,30.35,332582.0,24.5782,24.5863,24.5377,24.5539,332582.0
2016-03-17 11:30:00,30.35,30.36,30.28,30.28,597076.0,24.5539,24.562,24.4973,24.4973,597076.0
2016-03-17 11:40:00,30.28,30.31,30.26,30.3,258422.0,24.4973,24.5216,24.4811,24.5135,258422.0
2016-03-17 11:50:00,30.3,30.31,30.28,30.31,214784.0,24.5135,24.5216,24.4973,24.5216,214784.0
2016-03-17 12:00:00,30.31,30.31,30.25,30.28,317994.0,24.5216,24.5216,24.473,24.4973,317994.0
2016-03-17 12:10:00,30.27,30.31,30.27,30.31,250938.0,24.4892,24.5216,24.4892,24.5216,250938.0
2016-03-17 12:20:00,30.3,30.32,30.25,30.31,251544.0,24.5135,24.5296,24.473,24.5216,251544.0
2016-03-17 12:30:00,30.31,30.4,30.31,30.39,226146.0,24.5216,24.5944,24.5216,24.5863,226146.0
2016-03-17 12:40:00,30.39,30.42,30.37,30.41,322510.0,24.5863,24.6105,24.5701,24.6025,322510.0
2016-03-17 12:50:00,30.4,30.47,30.4,30.46,251420.0,24.5944,24.651,24.5944,24.6429,251420.0
2016-03-17 13:00:00,30.46,30.47,30.35,30.36,328008.0,24.6429,24.651,24.5539,24.562,328008.0
2016-03-17 13:10:00,30.36,30.43,30.35,30.4,232518.0,24.562,24.6186,24.5539,24.5944,232518.0
2016-03-17 13:20:00,30.39,30.44,30.39,30.43,262076.0,24.5863,24.6267,24.5863,24.6186,262076.0
2016-03-17 13:30:00,30.43,30.48,30.39,30.48,362538.0,24.6186,24.6591,24.5863,24.6591,362538.0
2016-03-17 13:40:00,30.48,30.53,30.48,30.49,520778.0,24.6591,24.6995,24.6591,24.6672,520778.0
2016-03-17 13:50:00,30.49,30.52,30.48,30.51,327224.0,24.6672,24.6914,24.6591,24.6834,327224.0
2016-03-17 14:00:00,30.5,30.53,30.48,30.5,328818.0,24.6753,24.6995,24.6591,24.6753,328818.0
2016-03-17 14:10:00,30.5,30.53,30.48,30.48,378150.0,24.6753,24.6995,24.6591,24.6591,378150.0
2016-03-17 14:20:00,30.48,30.5,30.46,30.47,301378.0,24.6591,24.6753,24.6429,24.651,301378.0
2016-03-17 14:30:00,30.46,30.48,30.44,30.46,473804.0,24.6429,24.6591,24.6267,24.6429,473804.0
2016-03-17 14:40:00,30.46,30.53,30.46,30.53,397836.0,24.6429,24.6995,24.6429,24.6995,397836.0
2016-03-17 14:50:00,30.53,30.57,30.48,30.49,328426.0,24.6995,24.7319,24.6591,24.6672,328426.0
2016-03-17 15:00:00,30.48,30.54,30.48,30.53,360884.0,24.6591,24.7076,24.6591,24.6995,360884.0
2016-03-17 15:10:00,30.53,30.54,30.46,30.46,481896.0,24.6995,24.7076,24.6429,24.6429,481896.0
2016-03-17 15:20:00,30.46,30.48,30.45,30.46,571392.0,24.6429,24.6591,24.6348,24.6429,571392.0
2016-03-17 15:30:00,30.46,30.46,30.43,30.46,738136.0,24.6429,24.6429,24.6186,24.6429,738136.0
2016-03-17 15:40:00,30.46,30.47,30.43,30.45,860698.0,24.6429,24.651,24.6186,24.6348,860698.0
2016-03-17 15:50:00,30.45,30.45,30.38,30.38,1915440.0,24.6348,24.6348,24.5782,24.5782,1915440.0
2016-03-18 09:30:00,30.43,30.45,29.9,30.17,8621858.0,24.6186,24.6348,24.1899,24.4083,8621858.0
2016-03-18 09:40:00,30.18,30.18,29.94,29.99,837980.0,24.4164,24.4164,24.2222,24.2627,837980.0
2016-03-18 09:50:00,30.0,30.05,29.87,30.02,976908.0,24.2708,24.3112,24.1656,24.2869,976908.0
2016-03-18 10:00:00,30.02,30.05,29.93,29.93,1122658.0,24.2869,24.3112,24.2141,24.2141,1122658.0
2016-03-18 10:10:00,29.93,30.02,29.87,29.87,469104.0,24.2141,24.2869,24.1656,24.1656,469104.0
2016-03-18 10:20:00,29.87,29.89,29.76,29.81,742886.0,24.1656,24.1818,24.0766,24.117,742886.0
2016-03-18 10:30:00,29.82,29.97,29.81,29.96,693722.0,24.1251,24.2465,24.117,24.2384,693722.0
2016-03-18 10:40:00,29.95,30.04,29.95,30.01,597014.0,24.2303,24.3031,24.2303,24.2788,597014.0
2016-03-18 10:50:00,30.01,30.02,29.94,29.97,764170.0,24.2788,24.2869,24.2222,24.2465,764170.0
2016-03-18 11:00:00,29.97,30.1,29.96,30.08,838300.0,24.2465,24.3517,24.2384,24.3355,838300.0
2016-03-18 11:10:00,30.09,30.1,30.05,30.07,514932.0,24.3436,24.3517,24.3112,24.3274,514932.0
2016-03-18 11:20:00,30.07,30.09,30.05,30.05,764818.0,24.3274,24.3436,24.3112,24.3112,764818.0
2016-03-18 11:30:00,30.05,30.12,30.05,30.1,547082.0,24.3112,24.3678,24.3112,24.3517,547082.0
2016-03-18 11:40:00,30.1,30.15,30.1,30.14,339508.0,24.3517,24.3921,24.3517,24.384,339508.0
2016-03-18 11:50:00,30.14,30.18,30.13,30.15,452968.0,24.384,24.4164,24.3759,24.3921,452968.0
2016-03-18 12:00:00,30.15,30.15,30.09,30.09,256396.0,24.3921,24.3921,24.3436,24.3436,256396.0
2016-03-18 12:10:00,30.09,30.09,30.04,30.05,543512.0,24.3436,24.3436,24.3031,24.3112,543512.0
2016-03-18 12:20:00,30.05,30.09,30.04,30.08,244124.0,24.3112,24.3436,24.3031,24.3355,244124.0
2016-03-18 12:30:00,30.08,30.08,30.0,30.02,238076.0,24.3355,24.3355,24.2708,24.2869,238076.0
2016-03-18 12:40:00,30.02,30.05,30.0,30.05,402422.0,24.2869,24.3112,24.2708,24.3112,402422.0
2016-03-18 12:50:00,30.05,30.08,30.04,30.04,158960.0,24.3112,24.3355,24.3031,24.3031,158960.0
2016-03-18 13:00:00,30.05,30.05,29.96,29.97,847422.0,24.3112,24.3112,24.2384,24.2465,847422.0
2016-03-18 13:10:00,29.97,29.99,29.93,29.93,200328.0,24.2465,24.2627,24.2141,24.2141,200328.0
2016-03-18 13:20:00,29.93,29.94,29.9,29.91,198354.0,24.2141,24.2222,24.1899,24.1979,198354.0
2016-03-18 13:30:00,29.92,29.93,29.84,29.85,365158.0,24.206,24.2141,24.1413,24.1494,365158.0
2016-03-18 13:40:00,29.85,29.86,29.84,29.86,296370.0,24.1494,24.1575,24.1413,24.1575,296370.0
2016-03-18 13:50:00,29.86,29.86,29.82,29.84,250758.0,24.1575,24.1575,24.1251,24.1413,250758.0
2016-03-18 14:00:00,29.85,29.89,29.84,29.89,356302.0,24.1494,24.1818,24.1413,24.1818,356302.0
2016-03-18 14:10:00,29.89,29.89,29.86,29.87,635230.0,24.1818,24.1818,24.1575,24.1656,635230.0
2016-03-18 14:20:00,29.87,29.91,29.86,29.86,494130.0,24.1656,24.1979,24.1575,24.1575,494130.0
2016-03-18 14:30:00,29.86,29.88,29.85,29.86,266858.0,24.1575,24.1737,24.1494,24.1575,266858.0
2016-03-18 14:40:00,29.86,29.89,29.84,29.89,470304.0,24.1575,24.1818,24.1413,24.1818,470304.0
2016-03-18 14:50:00,29.88,29.89,29.85,29.88,230416.0,24.1737,24.1818,24.1494,24.1737,230416.0
2016-03-18 15:00:00,29.88,29.9,29.88,29.88,326002.0,24.1737,24.1899,24.1737,24.1737,326002.0
2016-03-18 15:10:00,29.89,29.93,29.88,29.9,496430.0,24.1818,24.2141,24.1737,24.1899,496430.0
2016-03-18 15:20:00,29.91,29.96,29.9,29.96,400466.0,24.1979,24.2384,24.1899,24.2384,400466.0
2016-03-18 15:30:00,29.96,29.97,29.93,29.94,463486.0,24.2384,24.2465,24.2141,24.2222,463486.0
2016-03-18 15:40:00,29.95,29.98,29.92,29.95,997108.0,24.2303,24.2546,24.206,24.2303,997108.0
2016-03-18 15:50:00,29.95,29.99,29.88,29.88,3236576.0,24.2303,24.2627,24.1737,24.1737,3236576.0
2016-03-21 09:30:00,29.86,29.99,29.83,29.9,355944.0,24.1575,24.2627,24.1332,24.1899,355944.0
2016-03-21 09:40:00,29.9,29.93,29.84,29.89,315152.0,24.1899,24.2141,24.1413,24.1818,315152.0
2016-03-21 09:50:00,29.89,29.96,29.86,29.95,234180.0,24.1818,24.2384,24.1575,24.2303,234180.0
2016-03-21 10:00:00,29.95,29.96,29.89,29.91,215252.0,24.2303,24.2384,24.1818,24.1979,215252.0
2016-03-21 10:10:00,29.9,29.92,29.84,29.88,408724.0,24.1899,24.206,24.1413,24.1737,408724.0
2016-03-21 10:20:00,29.87,29.89,29.81,29.82,367058.0,24.1656,24.1818,24.117,24.1251,367058.0
2016-03-21 10:30:00,29.82,29.87,29.81,29.85,243036.0,24.1251,24.1656,24.117,24.1494,243036.0
2016-03-21 10:40:00,29.85,29.9,29.85,29.88,185196.0,24.1494,24.1899,24.1494,24.1737,185196.0
2016-03-21 10:50:00,29.88,29.89,29.84,29.88,221950.0,24.1737,24.1818,24.1413,24.1737,221950.0
2016-03-21 11:00:00,29.88,29.88,29.84,29.86,215202.0,24.1737,24.1737,24.1413,24.1575,215202.0
2016-03-21 11:10:00,29.86,29.91,29.85,29.9,296154.0,24.1575,24.1979,24.1494,24.1899,296154.0
2016-03-21 11:20:00,29.89,29.93,29.88,29.88,360268.0,24.1818,24.2141,24.1737,24.1737,360268.0
2016-03-21 11:30:00,29.88,29.93,29.88,29.9,319740.0,24.1737,24.2141,24.1737,24.1899,319740.0
2016-03-21 11:40:00,29.9,29.96,29.88,29.96,177364.0,24.1899,24.2384,24.1737,24.2384,177364.0
2016-03-21 11:50:00,29.97,29.97,29.91,29.93,316970.0,24.2465,24.2465,24.1979,24.2141,316970.0
2016-03-21 12:00:00,29.93,29.93,29.9,29.91,180228.0,24.2141,24.2141,24.1899,24.1979,180228.0
2016-03-21 12:10:00,29.9,29.95,29.9,29.92,150258.0,24.1899,24.2303,24.1899,24.206,150258.0
2016-03-21 12:20:00,29.92,29.96,29.92,29.95,160238.0,24.206,24.2384,24.206,24.2303,160238.0
2016-03-21 12:30:00,29.95,29.97,29.93,29.96,261684.0,24.2303,24.2465,24.2141,24.2384,261684.0
2016-03-21 12:40:00,29.97,29.97,29.93,29.96,162900.0,24.2465,24.2465,24.2141,24.2384,162900.0
2016-03-21 12:50:00,29.96,29.98,29.96,29.97,133226.0,24.2384,24.2546,24.2384,24.2465,133226.0
2016-03-21 13:00:00,29.96,29.99,29.96,29.97,103676.0,24.2384,24.2627,24.2384,24.2465,103676.0
2016-03-21 13:10:00,29.97,30.03,29.96,30.03,121834.0,24.2465,24.295,24.2384,24.295,121834.0
2016-03-21 13:20:00,30.03,30.03,29.99,29.99,181314.0,24.295,24.295,24.2627,24.2627,181314.0
2016-03-21 13:30:00,30.0,30.0,29.92,29.93,294658.0,24.2708,24.2708,24.206,24.2141,294658.0
2016-03-21 13:40:00,29.93,29.96,29.93,29.95,187780.0,24.2141,24.2384,24.2141,24.2303,187780.0
2016-03-21 13:50:00,29.95,29.97,29.92,29.97,130074.0,24.2303,24.2465,24.206,24.2465,130074.0
2016-03-21 14:00:00,29.96,29.97,29.93,29.93,188676.0,24.2384,24.2465,24.2141,24.2141,188676.0
2016-03-21 14:10:00,29.93,29.98,29.93,29.95,187412.0,24.2141,24.2546,24.2141,24.2303,187412.0
2016-03-21 14:20:00,29.96,29.97,29.94,29.97,116236.0,24.2384,24.2465,24.2222,24.2465,116236.0
2016-03-21 14:30:00,29.97,29.97,29.93,29.93,233960.0,24.2465,24.2465,24.2141,24.2141,233960.0
2016-03-21 14:40:00,29.93,29.93,29.89,29.92,210480.0,24.2141,24.2141,24.1818,24.206,210480.0
2016-03-21 14:50:00,29.92,29.93,29.9,29.91,148800.0,24.206,24.2141,24.1899,24.1979,148800.0
2016-03-21 15:00:00,29.91,29.96,29.91,29.95,179092.0,24.1979,24.2384,24.1979,24.2303,179092.0
2016-03-21 15:10:00,29.95,29.96,29.92,29.93,194944.0,24.2303,24.2384,24.206,24.2141,194944.0
2016-03-21 15:20:00,29.92,29.93,29.9,29.91,243930.0,24.206,24.2141,24.1899,24.1979,243930.0
2016-03-21 15:30:00,29.91,29.91,29.86,29.88,302860.0,24.1979,24.1979,24.1575,24.1737,302860.0
2016-03-21 15:40:00,29.88,29.93,29.88,29.93,335188.0,24.1737,24.2141,24.1737,24.2141,335188.0
2016-03-21 15:50:00,29.93,29.93,29.9,29.91,805492.0,24.2141,24.2141,24.1899,24.1979,805492.0
2016-03-22 09:30:00,29.65,29.89,29.65,29.77,527482.0,23.9876,24.1818,23.9876,24.0847,527482.0
2016-03-22 09:40:00,29.77,29.81,29.71,29.73,735282.0,24.0847,24.117,24.0361,24.0523,735282.0
2016-03-22 09:50:00,29.73,29.85,29.73,29.84,602450.0,24.0523,24.1494,24.0523,24.1413,602450.0
2016-03-22 10:00:00,29.85,29.95,29.85,29.91,301854.0,24.1494,24.2303,24.1494,24.1979,301854.0
2016-03-22 10:10:00,29.91,29.93,29.88,29.9,227572.0,24.1979,24.2141,24.1737,24.1899,227572.0
2016-03-22 10:20:00,29.9,29.93,29.85,29.86,333598.0,24.1899,24.2141,24.1494,24.1575,333598.0
2016-03-22 10:30:00,29.86,29.9,29.83,29.89,290158.0,24.1575,24.1899,24.1332,24.1818,290158.0
2016-03-22 10:40:00,29.9,29.92,29.85,29.86,271052.0,24.1899,24.206,24.1494,24.1575,271052.0
2016-03-22 10:50:00,29.86,29.91,29.85,29.91,186312.0,24.1575,24.1979,24.1494,24.1979,186312.0
2016-03-22 11:00:00,29.91,29.93,29.88,29.88,231366.0,24.1979,24.2141,24.1737,24.1737,231366.0
2016-03-22 11:10:00,29.88,29.95,29.86,29.93,272232.0,24.1737,24.2303,24.1575,24.2141,272232.0
2016-03-22 11:20:00,29.93,29.97,29.9,29.91,132594.0,24.2141,24.2465,24.1899,24.1979,132594.0
2016-03-22 11:30:00,29.91,29.95,29.9,29.93,222132.0,24.1979,24.2303,24.1899,24.2141,222132.0
2016-03-22 11:40:00,29.93,29.98,29.93,29.96,233066.0,24.2141,24.2546,24.2141,24.2384,233066.0
2016-03-22 11:50:00,29.96,29.96,29.9,29.93,117176.0,24.2384,24.2384,24.1899,24.2141,117176.0
2016-03-22 12:00:00,29.93,29.95,29.85,29.86,126274.0,24.2141,24.2303,24.1494,24.1575,126274.0
2016-03-22 12:10:00,29.86,29.88,29.85,29.88,133402.0,24.1575,24.1737,24.1494,24.1737,133402.0
2016-03-22 12:20:00,29.88,30.0,29.88,29.98,205452.0,24.1737,24.2708,24.1737,24.2546,205452.0
2016-03-22 12:30:00,29.98,29.98,29.93,29.93,114730.0,24.2546,24.2546,24.2141,24.2141,114730.0
2016-03-22 12:40:00,29.93,29.96,29.92,29.94,135820.0,24.2141,24.2384,24.206,24.2222,135820.0
2016-03-22 12:50:00,29.94,30.0,29.93,29.99,162696.0,24.2222,24.2708,24.2141,24.2627,162696.0
2016-03-22 13:00:00,29.99,30.0,29.98,29.98,218802.0,24.2627,24.2708,24.2546,24.2546,218802.0
2016-03-22 13:10:00,29.98,30.0,29.98,29.98,212144.0,24.2546,24.2708,24.2546,24.2546,212144.0
2016-03-22 13:20:00,29.98,29.99,29.97,29.99,101292.0,24.2546,24.2627,24.2465,24.2627,101292.0
2016-03-22 13:30:00,29.99,30.0,29.95,29.95,149338.0,24.2627,24.2708,24.2303,24.2303,149338.0
2016-03-22 13:40:00,29.96,29.96,29.9,29.95,167244.0,24.2384,24.2384,24.1899,24.2303,167244.0
2016-03-22 13:50:00,29.95,29.97,29.94,29.96,218414.0,24.2303,24.2465,24.2222,24.2384,218414.0
2016-03-22 14:00:00,29.96,29.99,29.95,29.97,95622.0,24.2384,24.2627,24.2303,24.2465,95622.0
2016-03-22 14:10:00,29.97,30.03,29.97,30.03,294652.0,24.2465,24.295,24.2465,24.295,294652.0
2016-03-22 14:20:00,30.03,30.09,30.02,30.08,291522.0,24.295,24.3436,24.2869,24.3355,291522.0
2016-03-22 14:30:00,30.08,30.11,30.08,30.11,400436.0,24.3355,24.3597,24.3355,24.3597,400436.0
2016-03-22 14:40:00,30.11,30.15,30.11,30.14,441834.0,24.3597,24.3921,24.3597,24.384,441834.0
2016-03-22 14:50:00,30.14,30.15,30.06,30.07,296842.0,24.384,24.3921,24.3193,24.3274,296842.0
2016-03-22 15:00:00,30.06,30.06,29.99,30.01,290492.0,24.3193,24.3193,24.2627,24.2788,290492.0
2016-03-22 15:10:00,30.01,30.04,29.97,29.97,325782.0,24.2788,24.3031,24.2465,24.2465,325782.0
2016-03-22 15:20:00,29.98,29.99,29.97,29.98,304526.0,24.2546,24.2627,24.2465,24.2546,304526.0
2016-03-22 15:30:00,29.99,29.99,29.93,29.96,312634.0,24.2627,24.2627,24.2141,24.2384,312634.0
2016-03-22 15:40:00,29.96,29.97,29.92,29.92,419522.0,24.2384,24.2465,24.206,24.206,419522.0
2016-03-22 15:50:00,29.91,29.96,29.89,29.94,1295516.0,24.1979,24.2384,24.1818,24.2222,1295516.0
2016-03-23 09:30:00,29.56,29.78,29.56,29.68,609768.0,23.9148,24.0928,23.9148,24.0119,609768.0
2016-03-23 09:40:00,29.67,29.85,29.65,29.83,386744.0,24.0038,24.1494,23.9876,24.1332,386744.0
2016-03-23 09:50:00,29.83,29.84,29.78,29.8,505398.0,24.1332,24.1413,24.0928,24.1089,505398.0
2016-03-23 10:00:00,29.8,29.82,29.7,29.73,265498.0,24.1089,24.1251,24.028,24.0523,265498.0
2016-03-23 10:10:00,29.73,29.75,29.68,29.75,182832.0,24.0523,24.0685,24.0119,24.0685,182832.0
2016-03-23 10:20:00,29.75,29.76,29.71,29.74,170956.0,24.0685,24.0766,24.0361,24.0604,170956.0
2016-03-23 10:30:00,29.73,29.78,29.68,29.72,283932.0,24.0523,24.0928,24.0119,24.0442,283932.0
2016-03-23 10:40:00,29.72,29.75,29.7,29.71,220882.0,24.0442,24.0685,24.028,24.0361,220882.0
2016-03-23 10:50:00,29.71,29.78,29.69,29.77,288938.0,24.0361,24.0928,24.02,24.0847,288938.0
2016-03-23 11:00:00,29.77,29.81,29.74,29.8,244424.0,24.0847,24.117,24.0604,24.1089,244424.0
2016-03-23 11:10:00,29.8,29.81,29.74,29.74,247750.0,24.1089,24.117,24.0604,24.0604,247750.0
2016-03-23 11:20:00,29.74,29.74,29.68,29.68,254770.0,24.0604,24.0604,24.0119,24.0119,254770.0
2016-03-23 11:30:00,29.68,29.7,29.63,29.65,306838.0,24.0119,24.028,23.9714,23.9876,306838.0
2016-03-23 11:40:00,29.65,29.67,29.56,29.57,342406.0,23.9876,24.0038,23.9148,23.9229,342406.0
2016-03-23 11:50:00,29.56,29.62,29.53,29.61,864520.0,23.9148,23.9633,23.8905,23.9552,864520.0
2016-03-23 12:00:00,29.61,29.63,29.57,29.63,304938.0,23.9552,23.9714,23.9229,23.9714,304938.0
2016-03-23 12:10:00,29.63,29.66,29.6,29.64,269354.0,23.9714,23.9957,23.9471,23.9795,269354.0
2016-03-23 12:20:00,29.64,29.64,29.58,29.62,288682.0,23.9795,23.9795,23.931,23.9633,288682.0
2016-03-23 12:30:00,29.61,29.63,29.58,29.59,281678.0,23.9552,23.9714,23.931,23.9391,281678.0
2016-03-23 12:40:00,29.59,29.6,29.55,29.57,228410.0,23.9391,23.9471,23.9067,23.9229,228410.0
2016-03-23 12:50:00,29.57,29.64,29.55,29.64,210608.0,23.9229,23.9795,23.9067,23.9795,210608.0
2016-03-23 13:00:00,29.64,29.66,29.61,29.65,301486.0,23.9795,23.9957,23.9552,23.9876,301486.0
2016-03-23 13:10:00,29.66,29.7,29.66,29.69,240558.0,23.9957,24.028,23.9957,24.02,240558.0
2016-03-23 13:20:00,29.68,29.71,29.64,29.64,331046.0,24.0119,24.0361,23.9795,23.9795,331046.0
2016-03-23 13:30:00,29.64,29.65,29.61,29.63,394504.0,23.9795,23.9876,23.9552,23.9714,394504.0
2016-03-23 13:40:00,29.63,29.67,29.62,29.65,430894.0,23.9714,24.0038,23.9633,23.9876,430894.0
2016-03-23 13:50:00,29.65,29.69,29.65,29.67,334374.0,23.9876,24.02,23.9876,24.0038,334374.0
2016-03-23 14:00:00,29.66,29.7,29.65,29.67,243722.0,23.9957,24.028,23.9876,24.0038,243722.0
2016-03-23 14:10:00,29.67,29.67,29.64,29.65,456488.0,24.0038,24.0038,23.9795,23.9876,456488.0
2016-03-23 14:20:00,29.64,29.65,29.59,29.6,196410.0,23.9795,23.9876,23.9391,23.9471,196410.0
2016-03-23 14:30:00,29.6,29.64,29.59,29.59,397586.0,23.9471,23.9795,23.9391,23.9391,397586.0
2016-03-23 14:40:00,29.59,29.59,29.53,29.53,318638.0,23.9391,23.9391,23.8905,23.8905,318638.0
2016-03-23 14:50:00,29.54,29.56,29.5,29.55,254880.0,23.8986,23.9148,23.8662,23.9067,254880.0
2016-03-23 15:00:00,29.55,29.56,29.52,29.54,297426.0,23.9067,23.9148,23.8824,23.8986,297426.0
2016-03-23 15:10:00,29.54,29.56,29.52,29.55,350252.0,23.8986,23.9148,23.8824,23.9067,350252.0
2016-03-23 15:20:00,29.55,29.57,29.52,29.56,352956.0,23.9067,23.9229,23.8824,23.9148,352956.0
2016-03-23 15:30:00,29.56,29.64,29.54,29.63,582900.0,23.9148,23.9795,23.8986,23.9714,582900.0
2016-03-23 15:40:00,29.63,29.66,29.6,29.65,551366.0,23.9714,23.9957,23.9471,23.9876,551366.0
2016-03-23 15:50:00,29.65,29.66,29.61,29.63,1159292.0,23.9876,23.9957,23.9552,23.9714,1159292.0
2016-03-24 09:30:00,29.38,29.56,29.35,29.45,649386.0,23.7692,23.9148,23.7449,23.8258,649386.0
2016-03-24 09:40:00,29.45,29.56,29.45,29.53,677700.0,23.8258,23.9148,23.8258,23.8905,677700.0
2016-03-24 09:50:00,29.52,29.68,29.52,29.67,389388.0,23.8824,24.0119,23.8824,24.0038,389388.0
2016-03-24 10:00:00,29.67,29.7,29.66,29.68,464994.0,24.0038,24.028,23.9957,24.0119,464994.0
2016-03-24 10:10:00,29.68,29.74,29.66,29.68,404492.0,24.0119,24.0604,23.9957,24.0119,404492.0
2016-03-24 10:20:00,29.68,29.7,29.6,29.6,327666.0,24.0119,24.028,23.9471,23.9471,327666.0
2016-03-24 10:30:00,29.6,29.64,29.56,29.63,380660.0,23.9471,23.9795,23.9148,23.9714,380660.0
2016-03-24 10:40:00,29.63,29.74,29.62,29.71,352924.0,23.9714,24.0604,23.9633,24.0361,352924.0
2016-03-24 10:50:00,29.72,29.77,29.69,29.73,279102.0,24.0442,24.0847,24.02,24.0523,279102.0
2016-03-24 11:00:00,29.73,29.84,29.68,29.75,458942.0,24.0523,24.1413,24.0119,24.0685,458942.0
2016-03-24 11:10:00,29.75,29.84,29.75,29.83,205058.0,24.0685,24.1413,24.0685,24.1332,205058.0
2016-03-24 11:20:00,29.83,29.89,29.83,29.89,349386.0,24.1332,24.1818,24.1332,24.1818,349386.0
2016-03-24 11:30:00,29.89,29.9,29.83,29.86,481288.0,24.1818,24.1899,24.1332,24.1575,481288.0
2016-03-24 11:40:00,29.86,29.96,29.86,29.95,423262.0,24.1575,24.2384,24.1575,24.2303,423262.0
2016-03-24 11:50:00,29.95,29.99,29.92,29.97,288420.0,24.2303,24.2627,24.206,24.2465,288420.0
2016-03-24 12:00:00,29.97,29.98,29.93,29.95,183230.0,24.2465,24.2546,24.2141,24.2303,183230.0
2016-03-24 12:10:00,29.95,29.96,29.89,29.91,139624.0,24.2303,24.2384,24.1818,24.1979,139624.0
2016-03-24 12:20:00,29.91,29.92,29.89,29.9,248758.0,24.1979,24.206,24.1818,24.1899,248758.0
2016-03-24 12:30:00,29.9,29.9,29.87,29.88,158138.0,24.1899,24.1899,24.1656,24.1737,158138.0
2016-03-24 12:40:00,29.87,29.9,29.84,29.9,245958.0,24.1656,24.1899,24.1413,24.1899,245958.0
2016-03-24 12:50:00,29.89,29.91,29.84,29.85,215186.0,24.1818,24.1979,24.1413,24.1494,215186.0
2016-03-24 13:00:00,29.84,29.89,29.84,29.88,251544.0,24.1413,24.1818,24.1413,24.1737,251544.0
2016-03-24 13:10:00,29.88,29.93,29.88,29.92,373388.0,24.1737,24.2141,24.1737,24.206,373388.0
2016-03-24 13:20:00,29.92,29.93,29.88,29.89,412192.0,24.206,24.2141,24.1737,24.1818,412192.0
2016-03-24 13:30:00,29.89,29.9,29.84,29.88,258986.0,24.1818,24.1899,24.1413,24.1737,258986.0
2016-03-24 13:40:00,29.88,29.92,29.87,29.91,377036.0,24.1737,24.206,24.1656,24.1979,377036.0
2016-03-24 13:50:00,29.91,29.96,29.91,29.93,317984.0,24.1979,24.2384,24.1979,24.2141,317984.0
2016-03-24 14:00:00,29.93,29.93,29.88,29.91,219158.0,24.2141,24.2141,24.1737,24.1979,219158.0
2016-03-24 14:10:00,29.92,29.95,29.91,29.93,369988.0,24.206,24.2303,24.1979,24.2141,369988.0
2016-03-24 14:20:00,29.93,29.93,29.85,29.91,661584.0,24.2141,24.2141,24.1494,24.1979,661584.0
2016-03-24 14:30:00,29.92,29.93,29.9,29.93,211700.0,24.206,24.2141,24.1899,24.2141,211700.0
2016-03-24 14:40:00,29.93,29.97,29.92,29.96,305942.0,24.2141,24.2465,24.206,24.2384,305942.0
2016-03-24 14:50:00,29.96,30.0,29.95,29.98,617510.0,24.2384,24.2708,24.2303,24.2546,617510.0
2016-03-24 15:00:00,29.99,30.0,29.98,29.98,331106.0,24.2627,24.2708,24.2546,24.2546,331106.0
2016-03-24 15:10:00,29.98,30.05,29.98,30.04,590642.0,24.2546,24.3112,24.2546,24.3031,590642.0
2016-03-24 15:20:00,30.03,30.08,30.02,30.06,493754.0,24.295,24.3355,24.2869,24.3193,493754.0
2016-03-24 15:30:00,30.06,30.09,30.03,30.08,529386.0,24.3193,24.3436,24.295,24.3355,529386.0
2016-03-24 15:40:00,30.08,30.08,30.0,30.04,723134.0,24.3355,24.3355,24.2708,24.3031,723134.0
2016-03-24 15:50:00,30.05,30.06,29.99,30.0,1453780.0,24.3112,24.3193,24.2627,24.2708,1453780.0
2016-03-28 09:30:00,29.96,29.96,29.73,29.78,994070.0,24.2384,24.2384,24.0523,24.0928,994070.0
2016-03-28 09:40:00,29.78,29.85,29.77,29.83,294414.0,24.0928,24.1494,24.0847,24.1332,294414.0
2016-03-28 09:50:00,29.83,29.95,29.83,29.94,368228.0,24.1332,24.2303,24.1332,24.2222,368228.0
2016-03-28 10:00:00,29.94,29.94,29.85,29.89,435068.0,24.2222,24.2222,24.1494,24.1818,435068.0
2016-03-28 10:10:00,29.89,30.0,29.89,30.0,291438.0,24.1818,24.2708,24.1818,24.2708,291438.0
2016-03-28 10:20:00,30.0,30.02,29.97,30.0,242062.0,24.2708,24.2869,24.2465,24.2708,242062.0
2016-03-28 10:30:00,30.0,30.01,29.93,29.95,329262.0,24.2708,24.2788,24.2141,24.2303,329262.0
2016-03-28 10:40:00,29.95,29.95,29.9,29.93,315494.0,24.2303,24.2303,24.1899,24.2141,315494.0
2016-03-28 10:50:00,29.93,29.98,29.93,29.98,194122.0,24.2141,24.2546,24.2141,24.2546,194122.0
2016-03-28 11:00:00,29.98,30.03,29.98,30.0,238708.0,24.2546,24.295,24.2546,24.2708,238708.0
2016-03-28 11:10:00,30.0,30.03,29.97,29.98,240722.0,24.2708,24.295,24.2465,24.2546,240722.0
2016-03-28 11:20:00,29.98,30.0,29.93,30.0,350462.0,24.2546,24.2708,24.2141,24.2708,350462.0
2016-03-28 11:30:00,30.0,30.03,30.0,30.0,184778.0,24.2708,24.295,24.2708,24.2708,184778.0
2016-03-28 11:40:00,30.0,30.05,29.99,30.04,294106.0,24.2708,24.3112,24.2627,24.3031,294106.0
2016-03-28 11:50:00,30.04,30.05,30.02,30.03,205572.0,24.3031,24.3112,24.2869,24.295,205572.0
2016-03-28 12:00:00,30.03,30.05,30.0,30.0,217394.0,24.295,24.3112,24.2708,24.2708,217394.0
2016-03-28 12:10:00,30.01,30.02,29.96,29.98,162920.0,24.2788,24.2869,24.2384,24.2546,162920.0
2016-03-28 12:20:00,29.98,29.99,29.93,29.99,191370.0,24.2546,24.2627,24.2141,24.2627,191370.0
2016-03-28 12:30:00,29.99,30.05,29.97,30.05,188162.0,24.2627,24.3112,24.2465,24.3112,188162.0
2016-03-28 12:40:00,30.05,30.13,30.05,30.13,286678.0,24.3112,24.3759,24.3112,24.3759,286678.0
2016-03-28 12:50:00,30.13,30.13,30.09,30.09,262242.0,24.3759,24.3759,24.3436,24.3436,262242.0
2016-03-28 13:00:00,30.1,30.1,30.05,30.06,171256.0,24.3517,24.3517,24.3112,24.3193,171256.0
2016-03-28 13:10:00,30.06,30.06,30.02,30.03,190678.0,24.3193,24.3193,24.2869,24.295,190678.0
2016-03-28 13:20:00,30.03,30.05,30.02,30.04,125308.0,24.295,24.3112,24.2869,24.3031,125308.0
2016-03-28 13:30:00,30.04,30.06,30.04,30.06,264242.0,24.3031,24.3193,24.3031,24.3193,264242.0
2016-03-28 13:40:00,30.06,30.08,30.05,30.08,178792.0,24.3193,24.3355,24.3112,24.3355,178792.0
2016-03-28 13:50:00,30.07,30.08,30.05,30.06,207000.0,24.3274,24.3355,24.3112,24.3193,207000.0
2016-03-28 14:00:00,30.07,30.12,30.06,30.11,189406.0,24.3274,24.3678,24.3193,24.3597,189406.0
2016-03-28 14:10:00,30.11,30.14,30.09,30.1,263014.0,24.3597,24.384,24.3436,24.3517,263014.0
2016-03-28 14:20:00,30.1,30.1,30.07,30.08,88430.0,24.3517,24.3517,24.3274,24.3355,88430.0
2016-03-28 14:30:00,30.08,30.13,30.06,30.12,254006.0,24.3355,24.3759,24.3193,24.3678,254006.0
2016-03-28 14:40:00,30.12,30.14,30.09,30.11,282088.0,24.3678,24.384,24.3436,24.3597,282088.0
2016-03-28 14:50:00,30.11,30.11,30.08,30.11,286830.0,24.3597,24.3597,24.3355,24.3597,286830.0
2016-03-28 15:00:00,30.11,30.16,30.09,30.11,208420.0,24.3597,24.4002,24.3436,24.3597,208420.0
2016-03-28 15:10:00,30.11,30.18,30.11,30.14,191872.0,24.3597,24.4164,24.3597,24.384,191872.0
2016-03-28 15:20:00,30.15,30.15,30.07,30.09,206234.0,24.3921,24.3921,24.3274,24.3436,206234.0
2016-03-28 15:30:00,30.09,30.14,30.09,30.14,428374.0,24.3436,24.384,24.3436,24.384,428374.0
2016-03-28 15:40:00,30.14,30.15,30.1,30.12,419188.0,24.384,24.3921,24.3517,24.3678,419188.0
2016-03-28 15:50:00,30.11,30.12,30.03,30.05,1108710.0,24.3597,24.3678,24.295,24.3112,1108710.0
2016-03-29 09:30:00,29.91,30.07,29.84,30.0,474472.0,24.1979,24.3274,24.1413,24.2708,474472.0
2016-03-29 09:40:00,30.0,30.09,30.0,30.04,155110.0,24.2708,24.3436,24.2708,24.3031,155110.0
2016-03-29 09:50:00,30.04,30.07,29.97,30.0,156176.0,24.3031,24.3274,24.2465,24.2708,156176.0
2016-03-29 10:00:00,30.0,30.04,29.94,29.96,490858.0,24.2708,24.3031,24.2222,24.2384,490858.0
2016-03-29 10:10:00,29.97,30.02,29.96,30.0,284894.0,24.2465,24.2869,24.2384,24.2708,284894.0
2016-03-29 10:20:00,30.0,30.01,29.98,30.0,250348.0,24.2708,24.2788,24.2546,24.2708,250348.0
2016-03-29 10:30:00,30.0,30.01,29.96,29.97,374978.0,24.2708,24.2788,24.2384,24.2465,374978.0
2016-03-29 10:40:00,29.97,29.97,29.93,29.95,127702.0,24.2465,24.2465,24.2141,24.2303,127702.0
2016-03-29 10:50:00,29.95,29.98,29.92,29.94,200432.0,24.2303,24.2546,24.206,24.2222,200432.0
2016-03-29 11:00:00,29.95,29.97,29.93,29.95,201866.0,24.2303,24.2465,24.2141,24.2303,201866.0
2016-03-29 11:10:00,29.94,29.97,29.94,29.94,179100.0,24.2222,24.2465,24.2222,24.2222,179100.0
2016-03-29 11:20:00,29.94,29.96,29.93,29.95,214076.0,24.2222,24.2384,24.2141,24.2303,214076.0
2016-03-29 11:30:00,29.94,29.96,29.92,29.95,198064.0,24.2222,24.2384,24.206,24.2303,198064.0
2016-03-29 11:40:00,29.95,29.98,29.94,29.98,287132.0,24.2303,24.2546,24.2222,24.2546,287132.0
2016-03-29 11:50:00,29.98,30.0,29.96,29.97,109100.0,24.2546,24.2708,24.2384,24.2465,109100.0
2016-03-29 12:00:00,29.97,29.98,29.86,29.89,383718.0,24.2465,24.2546,24.1575,24.1818,383718.0
2016-03-29 12:10:00,29.9,29.98,29.9,29.98,117374.0,24.1899,24.2546,24.1899,24.2546,117374.0
2016-03-29 12:20:00,29.98,30.05,29.98,30.05,437924.0,24.2546,24.3112,24.2546,24.3112,437924.0
2016-03-29 12:30:00,30.05,30.11,30.04,30.07,495366.0,24.3112,24.3597,24.3031,24.3274,495366.0
2016-03-29 12:40:00,30.07,30.14,30.07,30.13,206132.0,24.3274,24.384,24.3274,24.3759,206132.0
2016-03-29 12:50:00,30.14,30.14,30.08,30.1,171002.0,24.384,24.384,24.3355,24.3517,171002.0
2016-03-29 13:00:00,30.1,30.11,30.07,30.1,119538.0,24.3517,24.3597,24.3274,24.3517,119538.0
2016-03-29 13:10:00,30.1,30.12,30.09,30.11,190498.0,24.3517,24.3678,24.3436,24.3597,190498.0
2016-03-29 13:20:00,30.11,30.11,30.1,30.11,250342.0,24.3597,24.3597,24.3517,24.3597,250342.0
2016-03-29 13:30:00,30.11,30.11,30.06,30.11,222150.0,24.3597,24.3597,24.3193,24.3597,222150.0
2016-03-29 13:40:00,30.11,30.12,30.09,30.11,210096.0,24.3597,24.3678,24.3436,24.3597,210096.0
2016-03-29 13:50:00,30.11,30.15,30.11,30.15,164536.0,24.3597,24.3921,24.3597,24.3921,164536.0
2016-03-29 14:00:00,30.15,30.23,30.14,30.22,283570.0,24.3921,24.4568,24.384,24.4487,283570.0
2016-03-29 14:10:00,30.22,30.27,30.21,30.25,368544.0,24.4487,24.4892,24.4406,24.473,368544.0
2016-03-29 14:20:00,30.25,30.31,30.25,30.3,255578.0,24.473,24.5216,24.473,24.5135,255578.0
2016-03-29 14:30:00,30.3,30.31,30.26,30.31,249448.0,24.5135,24.5216,24.4811,24.5216,249448.0
2016-03-29 14:40:00,30.31,30.34,30.3,30.3,358028.0,24.5216,24.5458,24.5135,24.5135,358028.0
2016-03-29 14:50:00,30.31,30.33,30.3,30.33,323974.0,24.5216,24.5377,24.5135,24.5377,323974.0
2016-03-29 15:00:00,30.33,30.33,30.29,30.3,375022.0,24.5377,24.5377,24.5054,24.5135,375022.0
2016-03-29 15:10:00,30.31,30.39,30.3,30.38,545234.0,24.5216,24.5863,24.5135,24.5782,545234.0
2016-03-29 15:20:00,30.38,30.43,30.36,30.43,504144.0,24.5782,24.6186,24.562,24.6186,504144.0
2016-03-29 15:30:00,30.43,30.45,30.36,30.38,512484.0,24.6186,24.6348,24.562,24.5782,512484.0
2016-03-29 15:40:00,30.38,30.38,30.3,30.34,795624.0,24.5782,24.5782,24.5135,24.5458,795624.0
2016-03-29 15:50:00,30.34,30.39,30.33,30.38,1939698.0,24.5458,24.5863,24.5377,24.5782,1939698.0
2016-03-30 09:30:00,30.46,30.5,30.32,30.39,624984.0,24.6429,24.6753,24.5296,24.5863,624984.0
2016-03-30 09:40:00,30.39,30.47,30.36,30.45,491660.0,24.5863,24.651,24.562,24.6348,491660.0
2016-03-30 09:50:00,30.45,30.58,30.45,30.54,1327946.0,24.6348,24.74,24.6348,24.7076,1327946.0
2016-03-30 10:00:00,30.53,30.54,30.39,30.43,475532.0,24.6995,24.7076,24.5863,24.6186,475532.0
2016-03-30 10:10:00,30.44,30.5,30.42,30.47,409134.0,24.6267,24.6753,24.6105,24.651,409134.0
2016-03-30 10:20:00,30.48,30.53,30.47,30.52,276632.0,24.6591,24.6995,24.651,24.6914,276632.0
2016-03-30 10:30:00,30.52,30.63,30.5,30.58,352256.0,24.6914,24.7804,24.6753,24.74,352256.0
2016-03-30 10:40:00,30.58,30.58,30.47,30.48,261842.0,24.74,24.74,24.651,24.6591,261842.0
2016-03-30 10:50:00,30.48,30.57,30.47,30.57,244252.0,24.6591,24.7319,24.651,24.7319,244252.0
2016-03-30 11:00:00,30.57,30.6,30.52,30.52,223262.0,24.7319,24.7562,24.6914,24.6914,223262.0
2016-03-30 11:10:00,30.52,30.56,30.5,30.52,294122.0,24.6914,24.7238,24.6753,24.6914,294122.0
2016-03-30 11:20:00,30.52,30.54,30.48,30.48,604636.0,24.6914,24.7076,24.6591,24.6591,604636.0
2016-03-30 11:30:00,30.47,30.5,30.44,30.46,313092.0,24.651,24.6753,24.6267,24.6429,313092.0
2016-03-30 11:40:00,30.46,30.47,30.43,30.43,306648.0,24.6429,24.651,24.6186,24.6186,306648.0
2016-03-30 11:50:00,30.43,30.45,30.38,30.38,111510.0,24.6186,24.6348,24.5782,24.5782,111510.0
2016-03-30 12:00:00,30.39,30.39,30.33,30.37,353858.0,24.5863,24.5863,24.5377,24.5701,353858.0
2016-03-30 12:10:00,30.37,30.38,30.31,30.32,348034.0,24.5701,24.5782,24.5216,24.5296,348034.0
2016-03-30 12:20:00,30.32,30.33,30.26,30.31,201878.0,24.5296,24.5377,24.4811,24.5216,201878.0
2016-03-30 12:30:00,30.31,30.33,30.26,30.3,120660.0,24.5216,24.5377,24.4811,24.5135,120660.0
2016-03-30 12:40:00,30.3,30.33,30.3,30.3,86932.0,24.5135,24.5377,24.5135,24.5135,86932.0
2016-03-30 12:50:00,30.31,30.33,30.3,30.32,118300.0,24.5216,24.5377,24.5135,24.5296,118300.0
2016-03-30 13:00:00,30.31,30.33,30.29,30.32,149232.0,24.5216,24.5377,24.5054,24.5296,149232.0
2016-03-30 13:10:00,30.33,30.33,30.3,30.3,337592.0,24.5377,24.5377,24.5135,24.5135,337592.0
2016-03-30 13:20:00,30.3,30.32,30.29,30.31,109598.0,24.5135,24.5296,24.5054,24.5216,109598.0
2016-03-30 13:30:00,30.31,30.32,30.29,30.29,219648.0,24.5216,24.5296,24.5054,24.5054,219648.0
2016-03-30 13:40:00,30.3,30.3,30.28,30.3,161198.0,24.5135,24.5135,24.4973,24.5135,161198.0
2016-03-30 13:50:00,30.3,30.33,30.29,30.3,203512.0,24.5135,24.5377,24.5054,24.5135,203512.0
2016-03-30 14:00:00,30.29,30.36,30.29,30.36,212886.0,24.5054,24.562,24.5054,24.562,212886.0
2016-03-30 14:10:00,30.36,30.37,30.32,30.35,165378.0,24.562,24.5701,24.5296,24.5539,165378.0
2016-03-30 14:20:00,30.35,30.39,30.34,30.38,203566.0,24.5539,24.5863,24.5458,24.5782,203566.0
2016-03-30 14:30:00,30.38,30.41,30.36,30.37,276426.0,24.5782,24.6025,24.562,24.5701,276426.0
2016-03-30 14:40:00,30.36,30.39,30.33,30.38,208896.0,24.562,24.5863,24.5377,24.5782,208896.0
2016-03-30 14:50:00,30.38,30.39,30.36,30.36,144878.0,24.5782,24.5863,24.562,24.562,144878.0
2016-03-30 15:00:00,30.36,30.4,30.36,30.39,318514.0,24.562,24.5944,24.562,24.5863,318514.0
2016-03-30 15:10:00,30.39,30.4,30.37,30.38,565254.0,24.5863,24.5944,24.5701,24.5782,565254.0
2016-03-30 15:20:00,30.38,30.42,30.38,30.4,379008.0,24.5782,24.6105,24.5782,24.5944,379008.0
2016-03-30 15:30:00,30.41,30.41,30.35,30.36,406540.0,24.6025,24.6025,24.5539,24.562,406540.0
2016-03-30 15:40:00,30.36,30.4,30.34,30.4,656296.0,24.562,24.5944,24.5458,24.5944,656296.0
2016-03-30 15:50:00,30.4,30.42,30.38,30.4,1219062.0,24.5944,24.6105,24.5782,24.5944,1219062.0
2016-03-31 09:30:00,30.36,30.5,30.32,30.48,936208.0,24.562,24.6753,24.5296,24.6591,936208.0
2016-03-31 09:40:00,30.47,30.58,30.43,30.56,383320.0,24.651,24.74,24.6186,24.7238,383320.0
2016-03-31 09:50:00,30.56,30.61,30.5,30.58,445258.0,24.7238,24.7643,24.6753,24.74,445258.0
2016-03-31 10:00:00,30.58,30.61,30.53,30.56,344336.0,24.74,24.7643,24.6995,24.7238,344336.0
2016-03-31 10:10:00,30.56,30.56,30.5,30.53,185964.0,24.7238,24.7238,24.6753,24.6995,185964.0
2016-03-31 10:20:00,30.53,30.6,30.52,30.57,184268.0,24.6995,24.7562,24.6914,24.7319,184268.0
2016-03-31 10:30:00,30.57,30.57,30.52,30.54,341488.0,24.7319,24.7319,24.6914,24.7076,341488.0
2016-03-31 10:40:00,30.54,30.57,30.53,30.57,185364.0,24.7076,24.7319,24.6995,24.7319,185364.0
2016-03-31 10:50:00,30.56,30.57,30.54,30.56,264158.0,24.7238,24.7319,24.7076,24.7238,264158.0
2016-03-31 11:00:00,30.56,30.67,30.55,30.67,497262.0,24.7238,24.8128,24.7157,24.8128,497262.0
2016-03-31 11:10:00,30.67,30.68,30.6,30.61,173494.0,24.8128,24.8209,24.7562,24.7643,173494.0
2016-03-31 11:20:00,30.61,30.61,30.57,30.61,150996.0,24.7643,24.7643,24.7319,24.7643,150996.0
2016-03-31 11:30:00,30.61,30.62,30.56,30.56,158894.0,24.7643,24.7723,24.7238,24.7238,158894.0
2016-03-31 11:40:00,30.56,30.6,30.55,30.6,139662.0,24.7238,24.7562,24.7157,24.7562,139662.0
2016-03-31 11:50:00,30.6,30.63,30.59,30.61,140738.0,24.7562,24.7804,24.7481,24.7643,140738.0
2016-03-31 12:00:00,30.61,30.61,30.57,30.58,144280.0,24.7643,24.7643,24.7319,24.74,144280.0
2016-03-31 12:10:00,30.57,30.63,30.56,30.61,111198.0,24.7319,24.7804,24.7238,24.7643,111198.0
2016-03-31 12:20:00,30.61,30.63,30.6,30.63,155516.0,24.7643,24.7804,24.7562,24.7804,155516.0
2016-03-31 12:30:00,30.61,30.63,30.6,30.62,193218.0,24.7643,24.7804,24.7562,24.7723,193218.0
2016-03-31 12:40:00,30.61,30.65,30.61,30.64,143300.0,24.7643,24.7966,24.7643,24.7885,143300.0
2016-03-31 12:50:00,30.64,30.65,30.63,30.65,134328.0,24.7885,24.7966,24.7804,24.7966,134328.0
2016-03-31 13:00:00,30.64,30.65,30.6,30.61,197442.0,24.7885,24.7966,24.7562,24.7643,197442.0
2016-03-31 13:10:00,30.61,30.64,30.61,30.61,467986.0,24.7643,24.7885,24.7643,24.7643,467986.0
2016-03-31 13:20:00,30.62,30.65,30.61,30.64,238994.0,24.7723,24.7966,24.7643,24.7885,238994.0
2016-03-31 13:30:00,30.64,30.64,30.56,30.6,315320.0,24.7885,24.7885,24.7238,24.7562,315320.0
2016-03-31 13:40:00,30.6,30.6,30.55,30.56,194188.0,24.7562,24.7562,24.7157,24.7238,194188.0
2016-03-31 13:50:00,30.56,30.57,30.53,30.54,152752.0,24.7238,24.7319,24.6995,24.7076,152752.0
2016-03-31 14:00:00,30.54,30.54,30.51,30.52,125160.0,24.7076,24.7076,24.6834,24.6914,125160.0
2016-03-31 14:10:00,30.52,30.53,30.49,30.5,117962.0,24.6914,24.6995,24.6672,24.6753,117962.0
2016-03-31 14:20:00,30.51,30.52,30.49,30.49,126398.0,24.6834,24.6914,24.6672,24.6672,126398.0
2016-03-31 14:30:00,30.49,30.52,30.48,30.49,217632.0,24.6672,24.6914,24.6591,24.6672,217632.0
2016-03-31 14:40:00,30.49,30.52,30.48,30.5,161846.0,24.6672,24.6914,24.6591,24.6753,161846.0
2016-03-31 14:50:00,30.5,30.54,30.49,30.53,201820.0,24.6753,24.7076,24.6672,24.6995,201820.0
2016-03-31 15:00:00,30.53,30.55,30.5,30.55,162268.0,24.6995,24.7157,24.6753,24.7157,162268.0
2016-03-31 15:10:00,30.54,30.55,30.52,30.54,132270.0,24.7076,24.7157,24.6914,24.7076,132270.0
2016-03-31 15:20:00,30.54,30.58,30.54,30.58,244082.0,24.7076,24.74,24.7076,24.74,244082.0
2016-03-31 15:30:00,30.58,30.64,30.58,30.61,415404.0,24.74,24.7885,24.74,24.7643,415404.0
2016-03-31 15:40:00,30.62,30.63,30.59,30.61,577992.0,24.7723,24.7804,24.7481,24.7643,577992.0
2016-03-31 15:50:00,30.61,30.61,30.54,30.54,1883016.0,24.7643,24.7643,24.7076,24.7076,1883016.0
2016-04-01 09:30:00,30.3,30.33,30.2,30.33,933632.0,24.5135,24.5377,24.4326,24.5377,933632.0
2016-04-01 09:40:00,30.33,30.42,30.3,30.4,523372.0,24.5377,24.6105,24.5135,24.5944,523372.0
2016-04-01 09:50:00,30.39,30.49,30.38,30.49,386462.0,24.5863,24.6672,24.5782,24.6672,386462.0
2016-04-01 10:00:00,30.49,30.5,30.43,30.49,451004.0,24.6672,24.6753,24.6186,24.6672,451004.0
2016-04-01 10:10:00,30.49,30.64,30.47,30.63,772322.0,24.6672,24.7885,24.651,24.7804,772322.0
2016-04-01 10:20:00,30.63,30.67,30.63,30.63,356536.0,24.7804,24.8128,24.7804,24.7804,356536.0
2016-04-01 10:30:00,30.63,30.63,30.54,30.55,368372.0,24.7804,24.7804,24.7076,24.7157,368372.0
2016-04-01 10:40:00,30.55,30.57,30.5,30.53,384418.0,24.7157,24.7319,24.6753,24.6995,384418.0
2016-04-01 10:50:00,30.53,30.65,30.52,30.64,534102.0,24.6995,24.7966,24.6914,24.7885,534102.0
2016-04-01 11:00:00,30.64,30.72,30.62,30.69,385208.0,24.7885,24.8533,24.7723,24.829,385208.0
2016-04-01 11:10:00,30.69,30.7,30.66,30.7,236448.0,24.829,24.8371,24.8047,24.8371,236448.0
2016-04-01 11:20:00,30.69,30.7,30.68,30.69,445752.0,24.829,24.8371,24.8209,24.829,445752.0
2016-04-01 11:30:00,30.69,30.75,30.69,30.74,320946.0,24.829,24.8775,24.829,24.8694,320946.0
2016-04-01 11:40:00,30.74,30.75,30.71,30.71,280504.0,24.8694,24.8775,24.8452,24.8452,280504.0
2016-04-01 11:50:00,30.72,30.72,30.67,30.68,232004.0,24.8533,24.8533,24.8128,24.8209,232004.0
2016-04-01 12:00:00,30.69,30.72,30.66,30.67,253722.0,24.829,24.8533,24.8047,24.8128,253722.0
2016-04-01 12:10:00,30.66,30.68,30.64,30.66,469880.0,24.8047,24.8209,24.7885,24.8047,469880.0
2016-04-01 12:20:00,30.66,30.68,30.64,30.67,320248.0,24.8047,24.8209,24.7885,24.8128,320248.0
2016-04-01 12:30:00,30.67,30.68,30.65,30.67,252512.0,24.8128,24.8209,24.7966,24.8128,252512.0
2016-04-01 12:40:00,30.67,30.71,30.67,30.7,239568.0,24.8128,24.8452,24.8128,24.8371,239568.0
2016-04-01 12:50:00,30.7,30.75,30.69,30.74,262648.0,24.8371,24.8775,24.829,24.8694,262648.0
2016-04-01 13:00:00,30.73,30.75,30.72,30.74,216686.0,24.8613,24.8775,24.8533,24.8694,216686.0
2016-04-01 13:10:00,30.75,30.79,30.74,30.75,381076.0,24.8775,24.9099,24.8694,24.8775,381076.0
2016-04-01 13:20:00,30.75,30.82,30.75,30.79,323814.0,24.8775,24.9342,24.8775,24.9099,323814.0
2016-04-01 13:30:00,30.79,30.83,30.79,30.82,526820.0,24.9099,24.9422,24.9099,24.9342,526820.0
2016-04-01 13:40:00,30.83,30.91,30.82,30.9,400624.0,24.9422,25.007,24.9342,24.9989,400624.0
2016-04-01 13:50:00,30.9,30.9,30.83,30.84,207962.0,24.9989,24.9989,24.9422,24.9503,207962.0
2016-04-01 14:00:00,30.84,30.86,30.83,30.83,221878.0,24.9503,24.9665,24.9422,24.9422,221878.0
2016-04-01 14:10:00,30.83,30.85,30.8,30.82,280048.0,24.9422,24.9584,24.918,24.9342,280048.0
2016-04-01 14:20:00,30.82,30.85,30.81,30.83,305900.0,24.9342,24.9584,24.9261,24.9422,305900.0
2016-04-01 14:30:00,30.83,30.85,30.81,30.84,265358.0,24.9422,24.9584,24.9261,24.9503,265358.0
2016-04-01 14:40:00,30.84,30.87,30.84,30.87,274884.0,24.9503,24.9746,24.9503,24.9746,274884.0
2016-04-01 14:50:00,30.86,30.93,30.86,30.91,577286.0,24.9665,25.0231,24.9665,25.007,577286.0
2016-04-01 15:00:00,30.92,30.95,30.9,30.94,373664.0,25.0151,25.0393,24.9989,25.0312,373664.0
2016-04-01 15:10:00,30.94,30.97,30.91,30.92,427778.0,25.0312,25.0555,25.007,25.0151,427778.0
2016-04-01 15:20:00,30.92,30.98,30.91,30.96,574702.0,25.0151,25.0636,25.007,25.0474,574702.0
2016-04-01 15:30:00,30.96,30.98,30.96,30.97,881350.0,25.0474,25.0636,25.0474,25.0555,881350.0
2016-04-01 15:40:00,30.97,31.0,30.97,31.0,1022468.0,25.0555,25.0798,25.0555,25.0798,1022468.0
2016-04-01 15:50:00,31.0,31.0,30.91,30.93,1532282.0,25.0798,25.0798,25.007,25.0231,1532282.0
2016-04-04 09:30:00,30.75,30.88,30.68,30.88,825224.0,24.9889,25.0945,24.932,25.0945,825224.0
2016-04-04 09:40:00,30.87,30.91,30.8,30.85,372770.0,25.0864,25.1189,25.0295,25.0702,372770.0
2016-04-04 09:50:00,30.84,30.86,30.73,30.74,520692.0,25.062,25.0783,24.9726,24.9808,520692.0
2016-04-04 10:00:00,30.74,30.78,30.72,30.73,489006.0,24.9808,25.0133,24.9645,24.9726,489006.0
2016-04-04 10:10:00,30.74,30.74,30.67,30.68,308322.0,24.9808,24.9808,24.9239,24.932,308322.0
2016-04-04 10:20:00,30.68,30.7,30.65,30.68,290914.0,24.932,24.9483,24.9076,24.932,290914.0
2016-04-04 10:30:00,30.68,30.72,30.63,30.65,271924.0,24.932,24.9645,24.8914,24.9076,271924.0
2016-04-04 10:40:00,30.65,30.66,30.57,30.58,245666.0,24.9076,24.9158,24.8426,24.8507,245666.0
2016-04-04 10:50:00,30.57,30.61,30.56,30.61,217164.0,24.8426,24.8751,24.8345,24.8751,217164.0
2016-04-04 11:00:00,30.61,30.64,30.57,30.62,244270.0,24.8751,24.8995,24.8426,24.8832,244270.0
2016-04-04 11:10:00,30.62,30.63,30.6,30.6,125958.0,24.8832,24.8914,24.867,24.867,125958.0
2016-04-04 11:20:00,30.61,30.61,30.59,30.59,160130.0,24.8751,24.8751,24.8589,24.8589,160130.0
2016-04-04 11:30:00,30.59,30.67,30.59,30.67,236918.0,24.8589,24.9239,24.8589,24.9239,236918.0
2016-04-04 11:40:00,30.67,30.67,30.61,30.64,166480.0,24.9239,24.9239,24.8751,24.8995,166480.0
2016-04-04 11:50:00,30.64,30.71,30.63,30.7,156970.0,24.8995,24.9564,24.8914,24.9483,156970.0
2016-04-04 12:00:00,30.7,30.73,30.7,30.71,120454.0,24.9483,24.9726,24.9483,24.9564,120454.0
2016-04-04 12:10:00,30.71,30.74,30.7,30.73,149572.0,24.9564,24.9808,24.9483,24.9726,149572.0
2016-04-04 12:20:00,30.73,30.75,30.72,30.74,94192.0,24.9726,24.9889,24.9645,24.9808,94192.0
2016-04-04 12:30:00,30.74,30.75,30.72,30.73,123082.0,24.9808,24.9889,24.9645,24.9726,123082.0
2016-04-04 12:40:00,30.73,30.75,30.73,30.74,128930.0,24.9726,24.9889,24.9726,24.9808,128930.0
2016-04-04 12:50:00,30.75,30.75,30.73,30.74,148778.0,24.9889,24.9889,24.9726,24.9808,148778.0
2016-04-04 13:00:00,30.74,30.74,30.71,30.73,109812.0,24.9808,24.9808,24.9564,24.9726,109812.0
2016-04-04 13:10:00,30.72,30.73,30.7,30.7,83530.0,24.9645,24.9726,24.9483,24.9483,83530.0
2016-04-04 13:20:00,30.71,30.72,30.7,30.71,79752.0,24.9564,24.9645,24.9483,24.9564,79752.0
2016-04-04 13:30:00,30.71,30.71,30.68,30.7,96648.0,24.9564,24.9564,24.932,24.9483,96648.0
2016-04-04 13:40:00,30.7,30.72,30.69,30.7,262072.0,24.9483,24.9645,24.9401,24.9483,262072.0
2016-04-04 13:50:00,30.69,30.71,30.67,30.67,166386.0,24.9401,24.9564,24.9239,24.9239,166386.0
2016-04-04 14:00:00,30.68,30.69,30.67,30.68,171288.0,24.932,24.9401,24.9239,24.932,171288.0
2016-04-04 14:10:00,30.68,30.69,30.67,30.67,186494.0,24.932,24.9401,24.9239,24.9239,186494.0
2016-04-04 14:20:00,30.67,30.69,30.66,30.69,163074.0,24.9239,24.9401,24.9158,24.9401,163074.0
2016-04-04 14:30:00,30.69,30.72,30.68,30.72,158936.0,24.9401,24.9645,24.932,24.9645,158936.0
2016-04-04 14:40:00,30.71,30.74,30.71,30.74,132048.0,24.9564,24.9808,24.9564,24.9808,132048.0
2016-04-04 14:50:00,30.73,30.74,30.69,30.71,201158.0,24.9726,24.9808,24.9401,24.9564,201158.0
2016-04-04 15:00:00,30.7,30.73,30.7,30.72,447504.0,24.9483,24.9726,24.9483,24.9645,447504.0
2016-04-04 15:10:00,30.72,30.72,30.7,30.71,125518.0,24.9645,24.9645,24.9483,24.9564,125518.0
2016-04-04 15:20:00,30.71,30.71,30.66,30.68,252792.0,24.9564,24.9564,24.9158,24.932,252792.0
2016-04-04 15:30:00,30.68,30.72,30.68,30.69,252112.0,24.932,24.9645,24.932,24.9401,252112.0
2016-04-04 15:40:00,30.69,30.72,30.67,30.71,453766.0,24.9401,24.9645,24.9239,24.9564,453766.0
2016-04-04 15:50:00,30.71,30.73,30.69,30.72,927148.0,24.9564,24.9726,24.9401,24.9645,927148.0
2016-04-05 09:30:00,30.42,30.72,30.41,30.52,831088.0,24.7207,24.9645,24.7126,24.802,831088.0
2016-04-05 09:40:00,30.53,30.54,30.45,30.49,406090.0,24.8101,24.8182,24.7451,24.7776,406090.0
2016-04-05 09:50:00,30.5,30.5,30.42,30.44,340570.0,24.7857,24.7857,24.7207,24.737,340570.0
2016-04-05 10:00:00,30.45,30.59,30.43,30.58,647858.0,24.7451,24.8589,24.7288,24.8507,647858.0
2016-04-05 10:10:00,30.58,30.63,30.57,30.61,244488.0,24.8507,24.8914,24.8426,24.8751,244488.0
2016-04-05 10:20:00,30.61,30.67,30.58,30.64,351370.0,24.8751,24.9239,24.8507,24.8995,351370.0
2016-04-05 10:30:00,30.64,30.64,30.58,30.6,392586.0,24.8995,24.8995,24.8507,24.867,392586.0
2016-04-05 10:40:00,30.59,30.6,30.55,30.58,307428.0,24.8589,24.867,24.8264,24.8507,307428.0
2016-04-05 10:50:00,30.57,30.59,30.55,30.58,242850.0,24.8426,24.8589,24.8264,24.8507,242850.0
2016-04-05 11:00:00,30.58,30.69,30.56,30.67,302730.0,24.8507,24.9401,24.8345,24.9239,302730.0
2016-04-05 11:10:00,30.67,30.68,30.61,30.66,241920.0,24.9239,24.932,24.8751,24.9158,241920.0
2016-04-05 11:20:00,30.66,30.68,30.61,30.63,203884.0,24.9158,24.932,24.8751,24.8914,203884.0
2016-04-05 11:30:00,30.64,30.66,30.57,30.59,162442.0,24.8995,24.9158,24.8426,24.8589,162442.0
2016-04-05 11:40:00,30.59,30.59,30.56,30.57,228762.0,24.8589,24.8589,24.8345,24.8426,228762.0
2016-04-05 11:50:00,30.58,30.59,30.56,30.58,198094.0,24.8507,24.8589,24.8345,24.8507,198094.0
2016-04-05 12:00:00,30.57,30.61,30.57,30.61,185060.0,24.8426,24.8751,24.8426,24.8751,185060.0
2016-04-05 12:10:00,30.61,30.61,30.51,30.53,149978.0,24.8751,24.8751,24.7939,24.8101,149978.0
2016-04-05 12:20:00,30.53,30.53,30.49,30.5,381562.0,24.8101,24.8101,24.7776,24.7857,381562.0
2016-04-05 12:30:00,30.5,30.5,30.44,30.49,185498.0,24.7857,24.7857,24.737,24.7776,185498.0
2016-04-05 12:40:00,30.49,30.5,30.43,30.44,173252.0,24.7776,24.7857,24.7288,24.737,173252.0
2016-04-05 12:50:00,30.43,30.46,30.4,30.45,118550.0,24.7288,24.7532,24.7045,24.7451,118550.0
2016-04-05 13:00:00,30.44,30.48,30.43,30.46,152700.0,24.737,24.7695,24.7288,24.7532,152700.0
2016-04-05 13:10:00,30.46,30.52,30.45,30.52,161718.0,24.7532,24.802,24.7451,24.802,161718.0
2016-04-05 13:20:00,30.52,30.56,30.5,30.56,131154.0,24.802,24.8345,24.7857,24.8345,131154.0
2016-04-05 13:30:00,30.56,30.56,30.49,30.5,157066.0,24.8345,24.8345,24.7776,24.7857,157066.0
2016-04-05 13:40:00,30.5,30.53,30.48,30.5,188008.0,24.7857,24.8101,24.7695,24.7857,188008.0
2016-04-05 13:50:00,30.5,30.6,30.5,30.59,354422.0,24.7857,24.867,24.7857,24.8589,354422.0
2016-04-05 14:00:00,30.59,30.63,30.59,30.62,276930.0,24.8589,24.8914,24.8589,24.8832,276930.0
2016-04-05 14:10:00,30.62,30.66,30.6,30.65,358954.0,24.8832,24.9158,24.867,24.9076,358954.0
2016-04-05 14:20:00,30.65,30.67,30.63,30.65,284636.0,24.9076,24.9239,24.8914,24.9076,284636.0
2016-04-05 14:30:00,30.65,30.67,30.64,30.66,217396.0,24.9076,24.9239,24.8995,24.9158,217396.0
2016-04-05 14:40:00,30.66,30.67,30.63,30.63,248510.0,24.9158,24.9239,24.8914,24.8914,248510.0
2016-04-05 14:50:00,30.63,30.66,30.63,30.64,203440.0,24.8914,24.9158,24.8914,24.8995,203440.0
2016-04-05 15:00:00,30.64,30.66,30.61,30.63,195342.0,24.8995,24.9158,24.8751,24.8914,195342.0
2016-04-05 15:10:00,30.63,30.63,30.6,30.63,226328.0,24.8914,24.8914,24.867,24.8914,226328.0
2016-04-05 15:20:00,30.63,30.64,30.61,30.63,304060.0,24.8914,24.8995,24.8751,24.8914,304060.0
2016-04-05 15:30:00,30.63,30.64,30.59,30.64,391098.0,24.8914,24.8995,24.8589,24.8995,391098.0
2016-04-05 15:40:00,30.64,30.65,30.6,30.61,436168.0,24.8995,24.9076,24.867,24.8751,436168.0
2016-04-05 15:50:00,30.61,30.63,30.52,30.57,1086946.0,24.8751,24.8914,24.802,24.8426,1086946.0
2016-04-06 09:30:00,30.53,30.72,30.5,30.53,588872.0,24.8101,24.9645,24.7857,24.8101,588872.0
2016-04-06 09:40:00,30.53,30.59,30.5,30.58,319062.0,24.8101,24.8589,24.7857,24.8507,319062.0
2016-04-06 09:50:00,30.58,30.63,30.57,30.61,270766.0,24.8507,24.8914,24.8426,24.8751,270766.0
2016-04-06 10:00:00,30.63,30.64,30.61,30.61,334510.0,24.8914,24.8995,24.8751,24.8751,334510.0
2016-04-06 10:10:00,30.61,30.61,30.54,30.56,367710.0,24.8751,24.8751,24.8182,24.8345,367710.0
2016-04-06 10:20:00,30.56,30.59,30.52,30.57,392892.0,24.8345,24.8589,24.802,24.8426,392892.0
2016-04-06 10:30:00,30.57,30.67,30.57,30.65,348200.0,24.8426,24.9239,24.8426,24.9076,348200.0
2016-04-06 10:40:00,30.65,30.73,30.65,30.71,266338.0,24.9076,24.9726,24.9076,24.9564,266338.0
2016-04-06 10:50:00,30.71,30.71,30.66,30.71,288764.0,24.9564,24.9564,24.9158,24.9564,288764.0
2016-04-06 11:00:00,30.71,30.74,30.7,30.74,352454.0,24.9564,24.9808,24.9483,24.9808,352454.0
2016-04-06 11:10:00,30.74,30.76,30.71,30.71,248014.0,24.9808,24.997,24.9564,24.9564,248014.0
2016-04-06 11:20:00,30.71,30.74,30.68,30.74,306684.0,24.9564,24.9808,24.932,24.9808,306684.0
2016-04-06 11:30:00,30.74,30.79,30.73,30.74,325592.0,24.9808,25.0214,24.9726,24.9808,325592.0
2016-04-06 11:40:00,30.74,30.84,30.74,30.84,329704.0,24.9808,25.062,24.9808,25.062,329704.0
2016-04-06 11:50:00,30.84,30.84,30.78,30.79,233786.0,25.062,25.062,25.0133,25.0214,233786.0
2016-04-06 12:00:00,30.79,30.8,30.76,30.76,188638.0,25.0214,25.0295,24.997,24.997,188638.0
2016-04-06 12:10:00,30.77,30.77,30.68,30.7,196406.0,25.0051,25.0051,24.932,24.9483,196406.0
2016-04-06 12:20:00,30.71,30.75,30.68,30.75,116806.0,24.9564,24.9889,24.932,24.9889,116806.0
2016-04-06 12:30:00,30.75,30.75,30.72,30.74,140158.0,24.9889,24.9889,24.9645,24.9808,140158.0
2016-04-06 12:40:00,30.74,30.75,30.72,30.73,170206.0,24.9808,24.9889,24.9645,24.9726,170206.0
2016-04-06 12:50:00,30.73,30.75,30.73,30.73,381836.0,24.9726,24.9889,24.9726,24.9726,381836.0
2016-04-06 13:00:00,30.73,30.77,30.73,30.76,224350.0,24.9726,25.0051,24.9726,24.997,224350.0
2016-04-06 13:10:00,30.76,30.82,30.75,30.82,275616.0,24.997,25.0458,24.9889,25.0458,275616.0
2016-04-06 13:20:00,30.82,30.85,30.79,30.79,335966.0,25.0458,25.0702,25.0214,25.0214,335966.0
2016-04-06 13:30:00,30.79,30.84,30.78,30.84,263804.0,25.0214,25.062,25.0133,25.062,263804.0
2016-04-06 13:40:00,30.84,30.92,30.84,30.9,308470.0,25.062,25.127,25.062,25.1108,308470.0
2016-04-06 13:50:00,30.9,30.92,30.86,30.89,304572.0,25.1108,25.127,25.0783,25.1027,304572.0
2016-04-06 14:00:00,30.9,30.92,30.83,30.88,635710.0,25.1108,25.127,25.0539,25.0945,635710.0
2016-04-06 14:10:00,30.87,30.96,30.85,30.95,574322.0,25.0864,25.1595,25.0702,25.1514,574322.0
2016-04-06 14:20:00,30.95,30.95,30.86,30.9,527232.0,25.1514,25.1514,25.0783,25.1108,527232.0
2016-04-06 14:30:00,30.9,30.93,30.86,30.89,359290.0,25.1108,25.1352,25.0783,25.1027,359290.0
2016-04-06 14:40:00,30.89,30.93,30.88,30.92,399496.0,25.1027,25.1352,25.0945,25.127,399496.0
2016-04-06 14:50:00,30.92,30.96,30.9,30.95,650604.0,25.127,25.1595,25.1108,25.1514,650604.0
2016-04-06 15:00:00,30.95,31.0,30.92,31.0,1001654.0,25.1514,25.1921,25.127,25.1921,1001654.0
2016-04-06 15:10:00,31.0,31.11,31.0,31.11,1157432.0,25.1921,25.2814,25.1921,25.2814,1157432.0
2016-04-06 15:20:00,31.11,31.13,31.08,31.1,720006.0,25.2814,25.2977,25.2571,25.2733,720006.0
2016-04-06 15:30:00,31.1,31.13,31.09,31.11,1712176.0,25.2733,25.2977,25.2652,25.2814,1712176.0
2016-04-06 15:40:00,31.11,31.13,31.08,31.09,887866.0,25.2814,25.2977,25.2571,25.2652,887866.0
2016-04-06 15:50:00,31.09,31.11,31.05,31.11,2119164.0,25.2652,25.2814,25.2327,25.2814,2119164.0
2016-04-07 09:30:00,31.02,31.16,30.91,31.08,622910.0,25.2083,25.3221,25.1189,25.2571,622910.0
2016-04-07 09:40:00,31.08,31.09,30.96,30.98,579902.0,25.2571,25.2652,25.1595,25.1758,579902.0
2016-04-07 09:50:00,30.99,31.05,30.96,30.98,541522.0,25.1839,25.2327,25.1595,25.1758,541522.0
2016-04-07 10:00:00,30.98,31.03,30.93,31.0,551272.0,25.1758,25.2164,25.1352,25.1921,551272.0
2016-04-07 10:10:00,31.0,31.0,30.86,30.87,622360.0,25.1921,25.1921,25.0783,25.0864,622360.0
2016-04-07 10:20:00,30.87,30.89,30.85,30.85,1026200.0,25.0864,25.1027,25.0702,25.0702,1026200.0
2016-04-07 10:30:00,30.85,31.01,30.84,31.01,588024.0,25.0702,25.2002,25.062,25.2002,588024.0
2016-04-07 10:40:00,31.0,31.05,31.0,31.04,642514.0,25.1921,25.2327,25.1921,25.2246,642514.0
2016-04-07 10:50:00,31.04,31.04,30.89,30.9,413224.0,25.2246,25.2246,25.1027,25.1108,413224.0
2016-04-07 11:00:00,30.9,30.92,30.85,30.86,712418.0,25.1108,25.127,25.0702,25.0783,712418.0
2016-04-07 11:10:00,30.86,30.86,30.8,30.82,380178.0,25.0783,25.0783,25.0295,25.0458,380178.0
2016-04-07 11:20:00,30.82,30.83,30.71,30.79,297774.0,25.0458,25.0539,24.9564,25.0214,297774.0
2016-04-07 11:30:00,30.79,30.81,30.77,30.78,210664.0,25.0214,25.0376,25.0051,25.0133,210664.0
2016-04-07 11:40:00,30.77,30.83,30.74,30.82,250694.0,25.0051,25.0539,24.9808,25.0458,250694.0
2016-04-07 11:50:00,30.82,30.82,30.71,30.71,369108.0,25.0458,25.0458,24.9564,24.9564,369108.0
2016-04-07 12:00:00,30.71,30.72,30.68,30.7,196634.0,24.9564,24.9645,24.932,24.9483,196634.0
2016-04-07 12:10:00,30.7,30.71,30.61,30.64,214888.0,24.9483,24.9564,24.8751,24.8995,214888.0
2016-04-07 12:20:00,30.64,30.67,30.63,30.65,210614.0,24.8995,24.9239,24.8914,24.9076,210614.0
2016-04-07 12:30:00,30.65,30.71,30.63,30.7,395076.0,24.9076,24.9564,24.8914,24.9483,395076.0
2016-04-07 12:40:00,30.7,30.74,30.7,30.74,271714.0,24.9483,24.9808,24.9483,24.9808,271714.0
2016-04-07 12:50:00,30.74,30.78,30.72,30.76,164502.0,24.9808,25.0133,24.9645,24.997,164502.0
2016-04-07 13:00:00,30.75,30.78,30.72,30.78,137488.0,24.9889,25.0133,24.9645,25.0133,137488.0
2016-04-07 13:10:00,30.78,30.82,30.75,30.8,202522.0,25.0133,25.0458,24.9889,25.0295,202522.0
2016-04-07 13:20:00,30.8,30.8,30.76,30.77,184642.0,25.0295,25.0295,24.997,25.0051,184642.0
2016-04-07 13:30:00,30.77,30.79,30.7,30.74,238276.0,25.0051,25.0214,24.9483,24.9808,238276.0
2016-04-07 13:40:00,30.74,30.78,30.65,30.66,218824.0,24.9808,25.0133,24.9076,24.9158,218824.0
2016-04-07 13:50:00,30.66,30.66,30.58,30.61,225376.0,24.9158,24.9158,24.8507,24.8751,225376.0
2016-04-07 14:00:00,30.61,30.62,30.58,30.6,281014.0,24.8751,24.8832,24.8507,24.867,281014.0
2016-04-07 14:10:00,30.6,30.61,30.54,30.55,255482.0,24.867,24.8751,24.8182,24.8264,255482.0
2016-04-07 14:20:00,30.55,30.6,30.51,30.6,568814.0,24.8264,24.867,24.7939,24.867,568814.0
2016-04-07 14:30:00,30.61,30.65,30.6,30.6,395628.0,24.8751,24.9076,24.867,24.867,395628.0
2016-04-07 14:40:00,30.6,30.6,30.53,30.58,357200.0,24.867,24.867,24.8101,24.8507,357200.0
2016-04-07 14:50:00,30.57,30.61,30.53,30.6,478736.0,24.8426,24.8751,24.8101,24.867,478736.0
2016-04-07 15:00:00,30.6,30.67,30.58,30.66,492392.0,24.867,24.9239,24.8507,24.9158,492392.0
2016-04-07 15:10:00,30.65,30.67,30.61,30.61,338466.0,24.9076,24.9239,24.8751,24.8751,338466.0
2016-04-07 15:20:00,30.61,30.67,30.61,30.67,350424.0,24.8751,24.9239,24.8751,24.9239,350424.0
2016-04-07 15:30:00,30.67,30.71,30.65,30.67,546324.0,24.9239,24.9564,24.9076,24.9239,546324.0
2016-04-07 15:40:00,30.66,30.73,30.65,30.72,762296.0,24.9158,24.9726,24.9076,24.9645,762296.0
2016-04-07 15:50:00,30.72,30.73,30.68,30.71,1386182.0,24.9645,24.9726,24.932,24.9564,1386182.0
2016-04-08 09:30:00,30.82,30.9,30.79,30.84,319280.0,25.0458,25.1108,25.0214,25.062,319280.0
2016-04-08 09:40:00,30.84,30.86,30.8,30.84,291466.0,25.062,25.0783,25.0295,25.062,291466.0
2016-04-08 09:50:00,30.85,30.95,30.82,30.95,274584.0,25.0702,25.1514,25.0458,25.1514,274584.0
2016-04-08 10:00:00,30.96,30.96,30.87,30.93,328604.0,25.1595,25.1595,25.0864,25.1352,328604.0
2016-04-08 10:10:00,30.93,30.99,30.93,30.97,250418.0,25.1352,25.1839,25.1352,25.1677,250418.0
2016-04-08 10:20:00,30.97,30.98,30.86,30.88,218308.0,25.1677,25.1758,25.0783,25.0945,218308.0
2016-04-08 10:30:00,30.88,30.89,30.84,30.84,183140.0,25.0945,25.1027,25.062,25.062,183140.0
2016-04-08 10:40:00,30.84,30.88,30.84,30.84,274568.0,25.062,25.0945,25.062,25.062,274568.0
2016-04-08 10:50:00,30.84,30.85,30.78,30.81,180330.0,25.062,25.0702,25.0133,25.0376,180330.0
2016-04-08 11:00:00,30.81,30.84,30.79,30.83,170016.0,25.0376,25.062,25.0214,25.0539,170016.0
2016-04-08 11:10:00,30.83,30.84,30.79,30.82,138652.0,25.0539,25.062,25.0214,25.0458,138652.0
2016-04-08 11:20:00,30.82,30.84,30.79,30.81,159550.0,25.0458,25.062,25.0214,25.0376,159550.0
2016-04-08 11:30:00,30.81,30.82,30.73,30.74,149006.0,25.0376,25.0458,24.9726,24.9808,149006.0
2016-04-08 11:40:00,30.74,30.78,30.7,30.71,276304.0,24.9808,25.0133,24.9483,24.9564,276304.0
2016-04-08 11:50:00,30.71,30.73,30.68,30.72,168930.0,24.9564,24.9726,24.932,24.9645,168930.0
2016-04-08 12:00:00,30.72,30.75,30.71,30.73,94576.0,24.9645,24.9889,24.9564,24.9726,94576.0
2016-04-08 12:10:00,30.74,30.75,30.67,30.68,107400.0,24.9808,24.9889,24.9239,24.932,107400.0
2016-04-08 12:20:00,30.68,30.71,30.65,30.66,181672.0,24.932,24.9564,24.9076,24.9158,181672.0
2016-04-08 12:30:00,30.66,30.74,30.64,30.73,246336.0,24.9158,24.9808,24.8995,24.9726,246336.0
2016-04-08 12:40:00,30.73,30.81,30.71,30.78,245532.0,24.9726,25.0376,24.9564,25.0133,245532.0
2016-04-08 12:50:00,30.79,30.82,30.77,30.79,250288.0,25.0214,25.0458,25.0051,25.0214,250288.0
2016-04-08 13:00:00,30.79,30.79,30.75,30.77,145046.0,25.0214,25.0214,24.9889,25.0051,145046.0
2016-04-08 13:10:00,30.77,30.8,30.76,30.79,172330.0,25.0051,25.0295,24.997,25.0214,172330.0
2016-04-08 13:20:00,30.79,30.81,30.75,30.78,150646.0,25.0214,25.0376,24.9889,25.0133,150646.0
2016-04-08 13:30:00,30.77,30.78,30.74,30.78,194774.0,25.0051,25.0133,24.9808,25.0133,194774.0
2016-04-08 13:40:00,30.78,30.79,30.75,30.76,515514.0,25.0133,25.0214,24.9889,24.997,515514.0
2016-04-08 13:50:00,30.75,30.84,30.75,30.84,247494.0,24.9889,25.062,24.9889,25.062,247494.0
2016-04-08 14:00:00,30.84,30.84,30.8,30.82,178622.0,25.062,25.062,25.0295,25.0458,178622.0
2016-04-08 14:10:00,30.82,30.88,30.82,30.83,226970.0,25.0458,25.0945,25.0458,25.0539,226970.0
2016-04-08 14:20:00,30.83,30.84,30.79,30.81,276126.0,25.0539,25.062,25.0214,25.0376,276126.0
2016-04-08 14:30:00,30.8,30.82,30.77,30.81,162788.0,25.0295,25.0458,25.0051,25.0376,162788.0
2016-04-08 14:40:00,30.8,30.81,30.78,30.78,211494.0,25.0295,25.0376,25.0133,25.0133,211494.0
2016-04-08 14:50:00,30.78,30.79,30.74,30.75,134364.0,25.0133,25.0214,24.9808,24.9889,134364.0
2016-04-08 15:00:00,30.75,30.78,30.73,30.74,294886.0,24.9889,25.0133,24.9726,24.9808,294886.0
2016-04-08 15:10:00,30.75,30.8,30.74,30.79,173830.0,24.9889,25.0295,24.9808,25.0214,173830.0
2016-04-08 15:20:00,30.8,30.83,30.78,30.82,371726.0,25.0295,25.0539,25.0133,25.0458,371726.0
2016-04-08 15:30:00,30.82,30.82,30.75,30.79,351588.0,25.0458,25.0458,24.9889,25.0214,351588.0
2016-04-08 15:40:00,30.79,30.81,30.77,30.78,409318.0,25.0214,25.0376,25.0051,25.0133,409318.0
2016-04-08 15:50:00,30.78,30.8,30.74,30.8,1019864.0,25.0133,25.0295,24.9808,25.0295,1019864.0
2016-04-11 09:30:00,30.96,31.0,30.85,30.94,699622.0,25.1595,25.1921,25.0702,25.1433,699622.0
2016-04-11 09:40:00,30.93,30.98,30.84,30.87,431660.0,25.1352,25.1758,25.062,25.0864,431660.0
2016-04-11 09:50:00,30.88,30.97,30.88,30.96,274512.0,25.0945,25.1677,25.0945,25.1595,274512.0
2016-04-11 10:00:00,30.96,31.05,30.95,31.04,333550.0,25.1595,25.2327,25.1514,25.2246,333550.0
2016-04-11 10:10:00,31.05,31.05,30.98,31.0,240146.0,25.2327,25.2327,25.1758,25.1921,240146.0
2016-04-11 10:20:00,31.0,31.03,30.95,30.97,269372.0,25.1921,25.2164,25.1514,25.1677,269372.0
2016-04-11 10:30:00,30.97,30.99,30.96,30.98,295280.0,25.1677,25.1839,25.1595,25.1758,295280.0
2016-04-11 10:40:00,30.98,30.98,30.89,30.93,192226.0,25.1758,25.1758,25.1027,25.1352,192226.0
2016-04-11 10:50:00,30.93,30.98,30.92,30.92,326066.0,25.1352,25.1758,25.127,25.127,326066.0
2016-04-11 11:00:00,30.92,30.93,30.87,30.91,443608.0,25.127,25.1352,25.0864,25.1189,443608.0
2016-04-11 11:10:00,30.91,30.93,30.88,30.9,252068.0,25.1189,25.1352,25.0945,25.1108,252068.0
2016-04-11 11:20:00,30.9,30.93,30.88,30.91,350574.0,25.1108,25.1352,25.0945,25.1189,350574.0
2016-04-11 11:30:00,30.91,30.93,30.87,30.92,768744.0,25.1189,25.1352,25.0864,25.127,768744.0
2016-04-11 11:40:00,30.92,30.93,30.9,30.91,194170.0,25.127,25.1352,25.1108,25.1189,194170.0
2016-04-11 11:50:00,30.91,30.92,30.88,30.91,111384.0,25.1189,25.127,25.0945,25.1189,111384.0
2016-04-11 12:00:00,30.91,30.92,30.83,30.84,166922.0,25.1189,25.127,25.0539,25.062,166922.0
2016-04-11 12:10:00,30.84,30.87,30.83,30.86,258722.0,25.062,25.0864,25.0539,25.0783,258722.0
2016-04-11 12:20:00,30.86,30.95,30.86,30.94,204524.0,25.0783,25.1514,25.0783,25.1433,204524.0
2016-04-11 12:30:00,30.94,30.97,30.91,30.93,163218.0,25.1433,25.1677,25.1189,25.1352,163218.0
2016-04-11 12:40:00,30.93,30.98,30.92,30.97,115332.0,25.1352,25.1758,25.127,25.1677,115332.0
2016-04-11 12:50:00,30.97,30.99,30.93,30.93,310706.0,25.1677,25.1839,25.1352,25.1352,310706.0
2016-04-11 13:00:00,30.93,31.0,30.93,30.98,192426.0,25.1352,25.1921,25.1352,25.1758,192426.0
2016-04-11 13:10:00,30.97,31.04,30.96,30.97,212702.0,25.1677,25.2246,25.1595,25.1677,212702.0
2016-04-11 13:20:00,30.96,30.99,30.91,30.92,233574.0,25.1595,25.1839,25.1189,25.127,233574.0
2016-04-11 13:30:00,30.92,30.93,30.88,30.88,218130.0,25.127,25.1352,25.0945,25.0945,218130.0
2016-04-11 13:40:00,30.87,30.92,30.86,30.91,139242.0,25.0864,25.127,25.0783,25.1189,139242.0
2016-04-11 13:50:00,30.91,30.93,30.9,30.92,195858.0,25.1189,25.1352,25.1108,25.127,195858.0
2016-04-11 14:00:00,30.92,30.95,30.87,30.89,226872.0,25.127,25.1514,25.0864,25.1027,226872.0
2016-04-11 14:10:00,30.89,30.96,30.89,30.96,247332.0,25.1027,25.1595,25.1027,25.1595,247332.0
2016-04-11 14:20:00,30.95,30.98,30.94,30.95,244590.0,25.1514,25.1758,25.1433,25.1514,244590.0
2016-04-11 14:30:00,30.95,30.98,30.9,30.97,264368.0,25.1514,25.1758,25.1108,25.1677,264368.0
2016-04-11 14:40:00,30.96,30.99,30.95,30.97,201160.0,25.1595,25.1839,25.1514,25.1677,201160.0
2016-04-11 14:50:00,30.97,31.0,30.92,30.97,210266.0,25.1677,25.1921,25.127,25.1677,210266.0
2016-04-11 15:00:00,30.97,30.97,30.89,30.9,201064.0,25.1677,25.1677,25.1027,25.1108,201064.0
2016-04-11 15:10:00,30.9,30.91,30.87,30.89,233918.0,25.1108,25.1189,25.0864,25.1027,233918.0
2016-04-11 15:20:00,30.89,30.91,30.83,30.83,287986.0,25.1027,25.1189,25.0539,25.0539,287986.0
2016-04-11 15:30:00,30.83,30.85,30.8,30.81,259584.0,25.0539,25.0702,25.0295,25.0376,259584.0
2016-04-11 15:40:00,30.81,30.81,30.75,30.79,428872.0,25.0376,25.0376,24.9889,25.0214,428872.0
2016-04-11 15:50:00,30.79,30.79,30.72,30.72,1019964.0,25.0214,25.0214,24.9645,24.9645,1019964.0
2016-04-12 09:30:00,30.7,30.76,30.63,30.68,677462.0,24.9483,24.997,24.8914,24.932,677462.0
2016-04-12 09:40:00,30.68,30.82,30.68,30.8,525192.0,24.932,25.0458,24.932,25.0295,525192.0
2016-04-12 09:50:00,30.8,30.8,30.72,30.78,293258.0,25.0295,25.0295,24.9645,25.0133,293258.0
2016-04-12 10:00:00,30.78,30.83,30.74,30.75,251612.0,25.0133,25.0539,24.9808,24.9889,251612.0
2016-04-12 10:10:00,30.75,30.8,30.74,30.8,401860.0,24.9889,25.0295,24.9808,25.0295,401860.0
2016-04-12 10:20:00,30.79,30.82,30.72,30.73,237692.0,25.0214,25.0458,24.9645,24.9726,237692.0
2016-04-12 10:30:00,30.73,30.85,30.73,30.8,320600.0,24.9726,25.0702,24.9726,25.0295,320600.0
2016-04-12 10:40:00,30.8,30.85,30.78,30.83,199478.0,25.0295,25.0702,25.0133,25.0539,199478.0
2016-04-12 10:50:00,30.83,30.93,30.82,30.89,314120.0,25.0539,25.1352,25.0458,25.1027,314120.0
2016-04-12 11:00:00,30.89,30.96,30.89,30.96,237652.0,25.1027,25.1595,25.1027,25.1595,237652.0
2016-04-12 11:10:00,30.96,31.0,30.93,30.99,301174.0,25.1595,25.1921,25.1352,25.1839,301174.0
2016-04-12 11:20:00,31.0,31.03,30.96,30.96,230762.0,25.1921,25.2164,25.1595,25.1595,230762.0
2016-04-12 11:30:00,30.97,31.0,30.96,31.0,179876.0,25.1677,25.1921,25.1595,25.1921,179876.0
2016-04-12 11:40:00,31.0,31.02,30.99,31.01,174760.0,25.1921,25.2083,25.1839,25.2002,174760.0
2016-04-12 11:50:00,31.01,31.02,30.95,30.96,304226.0,25.2002,25.2083,25.1514,25.1595,304226.0
2016-04-12 12:00:00,30.96,30.99,30.94,30.95,263934.0,25.1595,25.1839,25.1433,25.1514,263934.0
2016-04-12 12:10:00,30.95,30.99,30.95,30.97,182494.0,25.1514,25.1839,25.1514,25.1677,182494.0
2016-04-12 12:20:00,30.97,30.98,30.95,30.97,92378.0,25.1677,25.1758,25.1514,25.1677,92378.0
2016-04-12 12:30:00,30.97,31.0,30.95,30.95,333266.0,25.1677,25.1921,25.1514,25.1514,333266.0
2016-04-12 12:40:00,30.95,30.96,30.89,30.9,119670.0,25.1514,25.1595,25.1027,25.1108,119670.0
2016-04-12 12:50:00,30.9,30.99,30.9,30.97,127986.0,25.1108,25.1839,25.1108,25.1677,127986.0
2016-04-12 13:00:00,30.97,31.0,30.96,30.98,183480.0,25.1677,25.1921,25.1595,25.1758,183480.0
2016-04-12 13:10:00,30.98,31.0,30.93,30.96,174392.0,25.1758,25.1921,25.1352,25.1595,174392.0
2016-04-12 13:20:00,30.96,30.97,30.93,30.93,201132.0,25.1595,25.1677,25.1352,25.1352,201132.0
2016-04-12 13:30:00,30.93,30.95,30.89,30.91,241942.0,25.1352,25.1514,25.1027,25.1189,241942.0
2016-04-12 13:40:00,30.91,30.95,30.91,30.93,136774.0,25.1189,25.1514,25.1189,25.1352,136774.0
2016-04-12 13:50:00,30.93,30.93,30.9,30.93,214854.0,25.1352,25.1352,25.1108,25.1352,214854.0
2016-04-12 14:00:00,30.93,31.0,30.92,31.0,202364.0,25.1352,25.1921,25.127,25.1921,202364.0
2016-04-12 14:10:00,31.0,31.03,30.98,30.98,301784.0,25.1921,25.2164,25.1758,25.1758,301784.0
2016-04-12 14:20:00,30.99,31.0,30.92,30.92,276888.0,25.1839,25.1921,25.127,25.127,276888.0
2016-04-12 14:30:00,30.92,30.95,30.91,30.92,216424.0,25.127,25.1514,25.1189,25.127,216424.0
2016-04-12 14:40:00,30.92,30.95,30.91,30.91,238160.0,25.127,25.1514,25.1189,25.1189,238160.0
2016-04-12 14:50:00,30.91,30.93,30.89,30.9,322564.0,25.1189,25.1352,25.1027,25.1108,322564.0
2016-04-12 15:00:00,30.9,30.96,30.89,30.94,363168.0,25.1108,25.1595,25.1027,25.1433,363168.0
2016-04-12 15:10:00,30.95,30.95,30.89,30.9,298678.0,25.1514,25.1514,25.1027,25.1108,298678.0
2016-04-12 15:20:00,30.9,30.9,30.84,30.86,353682.0,25.1108,25.1108,25.062,25.0783,353682.0
2016-04-12 15:30:00,30.85,30.89,30.83,30.85,480702.0,25.0702,25.1027,25.0539,25.0702,480702.0
2016-04-12 15:40:00,30.85,30.86,30.83,30.84,536620.0,25.0702,25.0783,25.0539,25.062,536620.0
2016-04-12 15:50:00,30.84,30.86,30.83,30.85,1521384.0,25.062,25.0783,25.0539,25.0702,1521384.0
2016-04-13 09:30:00,31.09,31.09,30.92,30.98,541346.0,25.2652,25.2652,25.127,25.1758,541346.0
2016-04-13 09:40:00,30.98,31.0,30.92,30.95,594176.0,25.1758,25.1921,25.127,25.1514,594176.0
2016-04-13 09:50:00,30.95,30.97,30.93,30.94,551140.0,25.1514,25.1677,25.1352,25.1433,551140.0
2016-04-13 10:00:00,30.94,30.95,30.87,30.88,302040.0,25.1433,25.1514,25.0864,25.0945,302040.0
2016-04-13 10:10:00,30.88,30.96,30.87,30.89,399862.0,25.0945,25.1595,25.0864,25.1027,399862.0
2016-04-13 10:20:00,30.88,30.89,30.86,30.88,290066.0,25.0945,25.1027,25.0783,25.0945,290066.0
2016-04-13 10:30:00,30.88,30.91,30.88,30.89,683188.0,25.0945,25.1189,25.0945,25.1027,683188.0
2016-04-13 10:40:00,30.89,30.95,30.88,30.92,889798.0,25.1027,25.1514,25.0945,25.127,889798.0
2016-04-13 10:50:00,30.92,31.0,30.92,30.94,399902.0,25.127,25.1921,25.127,25.1433,399902.0
2016-04-13 11:00:00,30.94,31.02,30.91,31.0,257304.0,25.1433,25.2083,25.1189,25.1921,257304.0
2016-04-13 11:10:00,31.0,31.01,30.93,30.96,343650.0,25.1921,25.2002,25.1352,25.1595,343650.0
2016-04-13 11:20:00,30.96,31.2,30.94,31.0,340636.0,25.1595,25.3546,25.1433,25.1921,340636.0
2016-04-13 11:30:00,31.01,31.06,30.97,31.04,439642.0,25.2002,25.2408,25.1677,25.2246,439642.0
2016-04-13 11:40:00,31.05,31.05,30.98,31.02,282358.0,25.2327,25.2327,25.1758,25.2083,282358.0
2016-04-13 11:50:00,31.02,31.05,31.02,31.04,229622.0,25.2083,25.2327,25.2083,25.2246,229622.0
2016-04-13 12:00:00,31.04,31.05,30.98,30.99,157624.0,25.2246,25.2327,25.1758,25.1839,157624.0
2016-04-13 12:10:00,30.98,31.0,30.9,30.9,289146.0,25.1758,25.1921,25.1108,25.1108,289146.0
2016-04-13 12:20:00,30.9,30.96,30.89,30.95,180212.0,25.1108,25.1595,25.1027,25.1514,180212.0
2016-04-13 12:30:00,30.95,30.96,30.9,30.9,154696.0,25.1514,25.1595,25.1108,25.1108,154696.0
2016-04-13 12:40:00,30.9,30.98,30.89,30.97,156102.0,25.1108,25.1758,25.1027,25.1677,156102.0
2016-04-13 12:50:00,30.97,30.98,30.93,30.93,138314.0,25.1677,25.1758,25.1352,25.1352,138314.0
2016-04-13 13:00:00,30.93,30.96,30.89,30.93,227172.0,25.1352,25.1595,25.1027,25.1352,227172.0
2016-04-13 13:10:00,30.93,30.96,30.9,30.94,163702.0,25.1352,25.1595,25.1108,25.1433,163702.0
2016-04-13 13:20:00,30.94,30.96,30.92,30.93,129126.0,25.1433,25.1595,25.127,25.1352,129126.0
2016-04-13 13:30:00,30.93,30.96,30.91,30.96,218630.0,25.1352,25.1595,25.1189,25.1595,218630.0
2016-04-13 13:40:00,30.96,30.99,30.95,30.96,194538.0,25.1595,25.1839,25.1514,25.1595,194538.0
2016-04-13 13:50:00,30.96,31.01,30.96,31.0,167852.0,25.1595,25.2002,25.1595,25.1921,167852.0
2016-04-13 14:00:00,31.0,31.05,30.99,31.05,193584.0,25.1921,25.2327,25.1839,25.2327,193584.0
2016-04-13 14:10:00,31.05,31.06,30.97,30.98,269048.0,25.2327,25.2408,25.1677,25.1758,269048.0
2016-04-13 14:20:00,30.99,31.0,30.95,30.95,163064.0,25.1839,25.1921,25.1514,25.1514,163064.0
2016-04-13 14:30:00,30.95,31.01,30.95,30.99,227514.0,25.1514,25.2002,25.1514,25.1839,227514.0
2016-04-13 14:40:00,30.99,31.01,30.97,30.98,200892.0,25.1839,25.2002,25.1677,25.1758,200892.0
2016-04-13 14:50:00,30.98,30.99,30.95,30.95,158894.0,25.1758,25.1839,25.1514,25.1514,158894.0
2016-04-13 15:00:00,30.95,31.0,30.93,30.98,306368.0,25.1514,25.1921,25.1352,25.1758,306368.0
2016-04-13 15:10:00,30.99,31.0,30.97,30.98,282916.0,25.1839,25.1921,25.1677,25.1758,282916.0
2016-04-13 15:20:00,30.98,31.0,30.96,30.99,254472.0,25.1758,25.1921,25.1595,25.1839,254472.0
2016-04-13 15:30:00,30.99,31.03,30.98,31.03,500226.0,25.1839,25.2164,25.1758,25.2164,500226.0
2016-04-13 15:40:00,31.02,31.02,30.96,30.97,432780.0,25.2083,25.2083,25.1595,25.1677,432780.0
2016-04-13 15:50:00,30.97,31.0,30.95,30.98,849494.0,25.1677,25.1921,25.1514,25.1758,849494.0
2016-04-14 09:30:00,31.08,31.15,31.0,31.03,563094.0,25.2571,25.3139,25.1921,25.2164,563094.0
2016-04-14 09:40:00,31.03,31.06,30.92,30.92,303510.0,25.2164,25.2408,25.127,25.127,303510.0
2016-04-14 09:50:00,30.93,31.06,30.89,31.02,624904.0,25.1352,25.2408,25.1027,25.2083,624904.0
2016-04-14 10:00:00,31.02,31.06,30.98,31.05,436156.0,25.2083,25.2408,25.1758,25.2327,436156.0
2016-04-14 10:10:00,31.05,31.08,31.02,31.03,286694.0,25.2327,25.2571,25.2083,25.2164,286694.0
2016-04-14 10:20:00,31.03,31.09,31.03,31.06,251770.0,25.2164,25.2652,25.2164,25.2408,251770.0
2016-04-14 10:30:00,31.06,31.07,30.99,31.0,180968.0,25.2408,25.2489,25.1839,25.1921,180968.0
2016-04-14 10:40:00,31.0,31.01,30.97,30.97,197218.0,25.1921,25.2002,25.1677,25.1677,197218.0
2016-04-14 10:50:00,30.97,31.07,30.97,31.04,222266.0,25.1677,25.2489,25.1677,25.2246,222266.0
2016-04-14 11:00:00,31.04,31.05,31.0,31.01,236910.0,25.2246,25.2327,25.1921,25.2002,236910.0
2016-04-14 11:10:00,31.0,31.01,30.98,31.0,138758.0,25.1921,25.2002,25.1758,25.1921,138758.0
2016-04-14 11:20:00,31.0,31.0,30.96,30.97,310052.0,25.1921,25.1921,25.1595,25.1677,310052.0
2016-04-14 11:30:00,30.97,31.0,30.97,31.0,188160.0,25.1677,25.1921,25.1677,25.1921,188160.0
2016-04-14 11:40:00,31.0,31.07,31.0,31.06,193904.0,25.1921,25.2489,25.1921,25.2408,193904.0
2016-04-14 11:50:00,31.06,31.11,31.06,31.1,265612.0,25.2408,25.2814,25.2408,25.2733,265612.0
2016-04-14 12:00:00,31.1,31.11,31.08,31.1,205136.0,25.2733,25.2814,25.2571,25.2733,205136.0
2016-04-14 12:10:00,31.1,31.11,31.09,31.1,174638.0,25.2733,25.2814,25.2652,25.2733,174638.0
2016-04-14 12:20:00,31.1,31.1,31.04,31.05,187632.0,25.2733,25.2733,25.2246,25.2327,187632.0
2016-04-14 12:30:00,31.04,31.05,31.02,31.03,115204.0,25.2246,25.2327,25.2083,25.2164,115204.0
2016-04-14 12:40:00,31.03,31.04,31.01,31.01,133680.0,25.2164,25.2246,25.2002,25.2002,133680.0
2016-04-14 12:50:00,31.01,31.03,31.0,31.02,126384.0,25.2002,25.2164,25.1921,25.2083,126384.0
2016-04-14 13:00:00,31.02,31.05,31.02,31.05,163826.0,25.2083,25.2327,25.2083,25.2327,163826.0
2016-04-14 13:10:00,31.05,31.05,31.02,31.02,149334.0,25.2327,25.2327,25.2083,25.2083,149334.0
2016-04-14 13:20:00,31.02,31.02,30.97,30.98,179988.0,25.2083,25.2083,25.1677,25.1758,179988.0
2016-04-14 13:30:00,30.98,31.0,30.96,30.97,175568.0,25.1758,25.1921,25.1595,25.1677,175568.0
2016-04-14 13:40:00,30.97,30.98,30.96,30.97,120552.0,25.1677,25.1758,25.1595,25.1677,120552.0
2016-04-14 13:50:00,30.97,30.97,30.92,30.93,277762.0,25.1677,25.1677,25.127,25.1352,277762.0
2016-04-14 14:00:00,30.92,30.93,30.88,30.92,249654.0,25.127,25.1352,25.0945,25.127,249654.0
2016-04-14 14:10:00,30.92,30.93,30.9,30.91,200922.0,25.127,25.1352,25.1108,25.1189,200922.0
2016-04-14 14:20:00,30.91,30.91,30.88,30.89,244660.0,25.1189,25.1189,25.0945,25.1027,244660.0
2016-04-14 14:30:00,30.89,30.89,30.84,30.85,363062.0,25.1027,25.1027,25.062,25.0702,363062.0
2016-04-14 14:40:00,30.85,30.86,30.84,30.85,285456.0,25.0702,25.0783,25.062,25.0702,285456.0
2016-04-14 14:50:00,30.85,30.86,30.84,30.85,285364.0,25.0702,25.0783,25.062,25.0702,285364.0
2016-04-14 15:00:00,30.85,30.91,30.85,30.89,253274.0,25.0702,25.1189,25.0702,25.1027,253274.0
2016-04-14 15:10:00,30.9,30.9,30.86,30.86,433098.0,25.1108,25.1108,25.0783,25.0783,433098.0
2016-04-14 15:20:00,30.86,30.91,30.86,30.9,284152.0,25.0783,25.1189,25.0783,25.1108,284152.0
2016-04-14 15:30:00,30.9,30.93,30.89,30.92,330218.0,25.1108,25.1352,25.1027,25.127,330218.0
2016-04-14 15:40:00,30.92,30.95,30.92,30.93,447060.0,25.127,25.1514,25.127,25.1352,447060.0
2016-04-14 15:50:00,30.93,30.96,30.9,30.92,947264.0,25.1352,25.1595,25.1108,25.127,947264.0
2016-04-15 09:30:00,31.07,31.07,30.71,30.83,2346854.0,25.2489,25.2489,24.9564,25.0539,2346854.0
2016-04-15 09:40:00,30.84,30.85,30.71,30.73,449286.0,25.062,25.0702,24.9564,24.9726,449286.0
2016-04-15 09:50:00,30.74,30.77,30.73,30.75,337770.0,24.9808,25.0051,24.9726,24.9889,337770.0
2016-04-15 10:00:00,30.75,30.76,30.72,30.72,237460.0,24.9889,24.997,24.9645,24.9645,237460.0
2016-04-15 10:10:00,30.72,30.8,30.7,30.8,308126.0,24.9645,25.0295,24.9483,25.0295,308126.0
2016-04-15 10:20:00,30.8,30.94,30.79,30.93,313786.0,25.0295,25.1433,25.0214,25.1352,313786.0
2016-04-15 10:30:00,30.93,31.05,30.92,31.05,393264.0,25.1352,25.2327,25.127,25.2327,393264.0
2016-04-15 10:40:00,31.05,31.2,31.05,31.19,544642.0,25.2327,25.3546,25.2327,25.3465,544642.0
2016-04-15 10:50:00,31.2,31.22,31.15,31.16,510190.0,25.3546,25.3708,25.3139,25.3221,510190.0
2016-04-15 11:00:00,31.15,31.17,31.11,31.14,353826.0,25.3139,25.3302,25.2814,25.3058,353826.0
2016-04-15 11:10:00,31.14,31.16,31.09,31.09,280890.0,25.3058,25.3221,25.2652,25.2652,280890.0
2016-04-15 11:20:00,31.09,31.13,31.08,31.1,268244.0,25.2652,25.2977,25.2571,25.2733,268244.0
2016-04-15 11:30:00,31.1,31.1,31.04,31.04,235732.0,25.2733,25.2733,25.2246,25.2246,235732.0
2016-04-15 11:40:00,31.04,31.07,31.03,31.05,151862.0,25.2246,25.2489,25.2164,25.2327,151862.0
2016-04-15 11:50:00,31.05,31.06,31.01,31.04,238198.0,25.2327,25.2408,25.2002,25.2246,238198.0
2016-04-15 12:00:00,31.04,31.13,31.03,31.1,271962.0,25.2246,25.2977,25.2164,25.2733,271962.0
2016-04-15 12:10:00,31.11,31.11,31.06,31.07,261974.0,25.2814,25.2814,25.2408,25.2489,261974.0
2016-04-15 12:20:00,31.07,31.07,31.04,31.04,184762.0,25.2489,25.2489,25.2246,25.2246,184762.0
2016-04-15 12:30:00,31.05,31.06,31.0,31.0,148776.0,25.2327,25.2408,25.1921,25.1921,148776.0
2016-04-15 12:40:00,31.0,31.0,30.98,31.0,109360.0,25.1921,25.1921,25.1758,25.1921,109360.0
2016-04-15 12:50:00,31.0,31.0,30.99,31.0,125124.0,25.1921,25.1921,25.1839,25.1921,125124.0
2016-04-15 13:00:00,31.0,31.0,30.97,30.99,118740.0,25.1921,25.1921,25.1677,25.1839,118740.0
2016-04-15 13:10:00,30.99,31.0,30.97,30.99,71024.0,25.1839,25.1921,25.1677,25.1839,71024.0
2016-04-15 13:20:00,30.99,31.0,30.97,30.98,114198.0,25.1839,25.1921,25.1677,25.1758,114198.0
2016-04-15 13:30:00,30.98,30.98,30.93,30.93,272756.0,25.1758,25.1758,25.1352,25.1352,272756.0
2016-04-15 13:40:00,30.93,31.0,30.93,30.99,177338.0,25.1352,25.1921,25.1352,25.1839,177338.0
2016-04-15 13:50:00,31.0,31.0,30.97,30.98,170198.0,25.1921,25.1921,25.1677,25.1758,170198.0
2016-04-15 14:00:00,30.98,30.99,30.95,30.95,139628.0,25.1758,25.1839,25.1514,25.1514,139628.0
2016-04-15 14:10:00,30.95,30.97,30.95,30.96,154730.0,25.1514,25.1677,25.1514,25.1595,154730.0
2016-04-15 14:20:00,30.96,31.0,30.96,30.99,159978.0,25.1595,25.1921,25.1595,25.1839,159978.0
2016-04-15 14:30:00,31.0,31.0,30.97,31.0,202472.0,25.1921,25.1921,25.1677,25.1921,202472.0
2016-04-15 14:40:00,31.0,31.01,30.99,31.0,179352.0,25.1921,25.2002,25.1839,25.1921,179352.0
2016-04-15 14:50:00,31.0,31.04,30.98,31.04,185688.0,25.1921,25.2246,25.1758,25.2246,185688.0
2016-04-15 15:00:00,31.03,31.04,31.0,31.03,343678.0,25.2164,25.2246,25.1921,25.2164,343678.0
2016-04-15 15:10:00,31.03,31.09,31.02,31.08,255704.0,25.2164,25.2652,25.2083,25.2571,255704.0
2016-04-15 15:20:00,31.08,31.11,31.07,31.09,253714.0,25.2571,25.2814,25.2489,25.2652,253714.0
2016-04-15 15:30:00,31.09,31.09,31.03,31.03,346566.0,25.2652,25.2652,25.2164,25.2164,346566.0
2016-04-15 15:40:00,31.04,31.06,31.0,31.03,323278.0,25.2246,25.2408,25.1921,25.2164,323278.0
2016-04-15 15:50:00,31.03,31.06,30.98,30.99,1332444.0,25.2164,25.2408,25.1758,25.1839,1332444.0
2016-04-18 09:30:00,30.85,30.97,30.77,30.97,583776.0,25.0702,25.1677,25.0051,25.1677,583776.0
2016-04-18 09:40:00,30.97,31.06,30.93,31.0,312904.0,25.1677,25.2408,25.1352,25.1921,312904.0
2016-04-18 09:50:00,31.0,31.08,30.96,30.99,324428.0,25.1921,25.2571,25.1595,25.1839,324428.0
2016-04-18 10:00:00,30.99,31.17,30.99,31.11,408850.0,25.1839,25.3302,25.1839,25.2814,408850.0
2016-04-18 10:10:00,31.11,31.17,31.08,31.11,479364.0,25.2814,25.3302,25.2571,25.2814,479364.0
2016-04-18 10:20:00,31.11,31.17,31.06,31.06,621224.0,25.2814,25.3302,25.2408,25.2408,621224.0
2016-04-18 10:30:00,31.06,31.16,31.06,31.11,683256.0,25.2408,25.3221,25.2408,25.2814,683256.0
2016-04-18 10:40:00,31.11,31.16,31.09,31.13,177162.0,25.2814,25.3221,25.2652,25.2977,177162.0
2016-04-18 10:50:00,31.14,31.14,31.08,31.11,366418.0,25.3058,25.3058,25.2571,25.2814,366418.0
2016-04-18 11:00:00,31.11,31.11,31.05,31.07,225518.0,25.2814,25.2814,25.2327,25.2489,225518.0
2016-04-18 11:10:00,31.07,31.13,31.06,31.11,459966.0,25.2489,25.2977,25.2408,25.2814,459966.0
2016-04-18 11:20:00,31.11,31.14,31.11,31.12,333060.0,25.2814,25.3058,25.2814,25.2896,333060.0
2016-04-18 11:30:00,31.13,31.17,31.11,31.11,302170.0,25.2977,25.3302,25.2814,25.2814,302170.0
2016-04-18 11:40:00,31.12,31.17,31.11,31.15,311438.0,25.2896,25.3302,25.2814,25.3139,311438.0
2016-04-18 11:50:00,31.15,31.17,31.14,31.15,272168.0,25.3139,25.3302,25.3058,25.3139,272168.0
2016-04-18 12:00:00,31.15,31.22,31.14,31.18,793346.0,25.3139,25.3708,25.3058,25.3383,793346.0
2016-04-18 12:10:00,31.18,31.23,31.17,31.21,255248.0,25.3383,25.379,25.3302,25.3627,255248.0
2016-04-18 12:20:00,31.21,31.25,31.19,31.22,164402.0,25.3627,25.3952,25.3465,25.3708,164402.0
2016-04-18 12:30:00,31.23,31.24,31.21,31.22,256406.0,25.379,25.3871,25.3627,25.3708,256406.0
2016-04-18 12:40:00,31.22,31.24,31.21,31.22,121110.0,25.3708,25.3871,25.3627,25.3708,121110.0
2016-04-18 12:50:00,31.22,31.23,31.18,31.18,141964.0,25.3708,25.379,25.3383,25.3383,141964.0
2016-04-18 13:00:00,31.18,31.2,31.18,31.19,165184.0,25.3383,25.3546,25.3383,25.3465,165184.0
2016-04-18 13:10:00,31.18,31.2,31.15,31.18,232150.0,25.3383,25.3546,25.3139,25.3383,232150.0
2016-04-18 13:20:00,31.18,31.22,31.17,31.21,139768.0,25.3383,25.3708,25.3302,25.3627,139768.0
2016-04-18 13:30:00,31.21,31.22,31.17,31.2,267148.0,25.3627,25.3708,25.3302,25.3546,267148.0
2016-04-18 13:40:00,31.2,31.24,31.17,31.23,357086.0,25.3546,25.3871,25.3302,25.379,357086.0
2016-04-18 13:50:00,31.23,31.26,31.22,31.25,419446.0,25.379,25.4033,25.3708,25.3952,419446.0
2016-04-18 14:00:00,31.25,31.25,31.22,31.22,234422.0,25.3952,25.3952,25.3708,25.3708,234422.0
2016-04-18 14:10:00,31.22,31.28,31.21,31.27,315820.0,25.3708,25.4196,25.3627,25.4115,315820.0
2016-04-18 14:20:00,31.27,31.29,31.24,31.25,335476.0,25.4115,25.4277,25.3871,25.3952,335476.0
2016-04-18 14:30:00,31.25,31.31,31.25,31.3,264248.0,25.3952,25.444,25.3952,25.4358,264248.0
2016-04-18 14:40:00,31.3,31.33,31.29,31.31,248028.0,25.4358,25.4602,25.4277,25.444,248028.0
2016-04-18 14:50:00,31.31,31.31,31.24,31.25,223060.0,25.444,25.444,25.3871,25.3952,223060.0
2016-04-18 15:00:00,31.25,31.25,31.19,31.21,255702.0,25.3952,25.3952,25.3465,25.3627,255702.0
2016-04-18 15:10:00,31.21,31.25,31.2,31.24,269354.0,25.3627,25.3952,25.3546,25.3871,269354.0
2016-04-18 15:20:00,31.24,31.24,31.18,31.19,254316.0,25.3871,25.3871,25.3383,25.3465,254316.0
2016-04-18 15:30:00,31.19,31.2,31.17,31.17,349540.0,25.3465,25.3546,25.3302,25.3302,349540.0
2016-04-18 15:40:00,31.17,31.21,31.16,31.17,447564.0,25.3302,25.3627,25.3221,25.3302,447564.0
2016-04-18 15:50:00,31.18,31.24,31.17,31.24,1533646.0,25.3383,25.3871,25.3302,25.3871,1533646.0
2016-04-19 09:30:00,31.22,31.43,31.02,31.38,623216.0,25.3708,25.5415,25.2083,25.5009,623216.0
2016-04-19 09:40:00,31.38,31.43,31.35,31.39,439200.0,25.5009,25.5415,25.4765,25.509,439200.0
2016-04-19 09:50:00,31.39,31.46,31.36,31.45,888884.0,25.509,25.5659,25.4846,25.5577,888884.0
2016-04-19 10:00:00,31.45,31.46,31.35,31.36,353668.0,25.5577,25.5659,25.4765,25.4846,353668.0
2016-04-19 10:10:00,31.36,31.41,31.34,31.41,267372.0,25.4846,25.5252,25.4684,25.5252,267372.0
2016-04-19 10:20:00,31.41,31.43,31.37,31.39,377630.0,25.5252,25.5415,25.4927,25.509,377630.0
2016-04-19 10:30:00,31.39,31.43,31.38,31.41,400588.0,25.509,25.5415,25.5009,25.5252,400588.0
2016-04-19 10:40:00,31.4,31.45,31.38,31.38,283788.0,25.5171,25.5577,25.5009,25.5009,283788.0
2016-04-19 10:50:00,31.38,31.42,31.37,31.41,202360.0,25.5009,25.5334,25.4927,25.5252,202360.0
2016-04-19 11:00:00,31.4,31.41,31.36,31.36,154242.0,25.5171,25.5252,25.4846,25.4846,154242.0
2016-04-19 11:10:00,31.37,31.37,31.28,31.28,288394.0,25.4927,25.4927,25.4196,25.4196,288394.0
2016-04-19 11:20:00,31.28,31.33,31.25,31.33,297568.0,25.4196,25.4602,25.3952,25.4602,297568.0
2016-04-19 11:30:00,31.32,31.34,31.28,31.3,267164.0,25.4521,25.4684,25.4196,25.4358,267164.0
2016-04-19 11:40:00,31.3,31.33,31.27,31.33,191590.0,25.4358,25.4602,25.4115,25.4602,191590.0
2016-04-19 11:50:00,31.32,31.33,31.24,31.24,204210.0,25.4521,25.4602,25.3871,25.3871,204210.0
2016-04-19 12:00:00,31.24,31.25,31.21,31.22,119224.0,25.3871,25.3952,25.3627,25.3708,119224.0
2016-04-19 12:10:00,31.22,31.23,31.18,31.21,365636.0,25.3708,25.379,25.3383,25.3627,365636.0
2016-04-19 12:20:00,31.2,31.28,31.2,31.27,92132.0,25.3546,25.4196,25.3546,25.4115,92132.0
2016-04-19 12:30:00,31.27,31.27,31.23,31.25,270548.0,25.4115,25.4115,25.379,25.3952,270548.0
2016-04-19 12:40:00,31.25,31.25,31.19,31.2,212518.0,25.3952,25.3952,25.3465,25.3546,212518.0
2016-04-19 12:50:00,31.21,31.25,31.18,31.22,215966.0,25.3627,25.3952,25.3383,25.3708,215966.0
2016-04-19 13:00:00,31.22,31.28,31.22,31.28,263434.0,25.3708,25.4196,25.3708,25.4196,263434.0
2016-04-19 13:10:00,31.27,31.28,31.24,31.24,230934.0,25.4115,25.4196,25.3871,25.3871,230934.0
2016-04-19 13:20:00,31.24,31.24,31.2,31.2,163990.0,25.3871,25.3871,25.3546,25.3546,163990.0
2016-04-19 13:30:00,31.2,31.21,31.18,31.2,226154.0,25.3546,25.3627,25.3383,25.3546,226154.0
2016-04-19 13:40:00,31.2,31.28,31.18,31.25,196460.0,25.3546,25.4196,25.3383,25.3952,196460.0
2016-04-19 13:50:00,31.25,31.27,31.24,31.24,242886.0,25.3952,25.4115,25.3871,25.3871,242886.0
2016-04-19 14:00:00,31.25,31.25,31.21,31.23,826036.0,25.3952,25.3952,25.3627,25.379,826036.0
2016-04-19 14:10:00,31.23,31.24,31.21,31.21,556576.0,25.379,25.3871,25.3627,25.3627,556576.0
2016-04-19 14:20:00,31.21,31.23,31.18,31.21,330460.0,25.3627,25.379,25.3383,25.3627,330460.0
2016-04-19 14:30:00,31.21,31.23,31.2,31.2,190936.0,25.3627,25.379,25.3546,25.3546,190936.0
2016-04-19 14:40:00,31.2,31.23,31.19,31.22,329474.0,25.3546,25.379,25.3465,25.3708,329474.0
2016-04-19 14:50:00,31.22,31.23,31.18,31.18,247456.0,25.3708,25.379,25.3383,25.3383,247456.0
2016-04-19 15:00:00,31.18,31.18,31.13,31.16,298802.0,25.3383,25.3383,25.2977,25.3221,298802.0
2016-04-19 15:10:00,31.16,31.21,31.16,31.17,371718.0,25.3221,25.3627,25.3221,25.3302,371718.0
2016-04-19 15:20:00,31.17,31.18,31.12,31.15,448766.0,25.3302,25.3383,25.2896,25.3139,448766.0
2016-04-19 15:30:00,31.15,31.16,31.11,31.15,755572.0,25.3139,25.3221,25.2814,25.3139,755572.0
2016-04-19 15:40:00,31.15,31.16,31.12,31.13,392868.0,25.3139,25.3221,25.2896,25.2977,392868.0
2016-04-19 15:50:00,31.14,31.17,31.11,31.14,1743256.0,25.3058,25.3302,25.2814,25.3058,1743256.0
2016-04-20 09:30:00,31.3,31.3,30.93,31.13,677772.0,25.4358,25.4358,25.1352,25.2977,677772.0
2016-04-20 09:40:00,31.11,31.11,30.99,31.02,390648.0,25.2814,25.2814,25.1839,25.2083,390648.0
2016-04-20 09:50:00,31.02,31.02,30.97,30.98,887130.0,25.2083,25.2083,25.1677,25.1758,887130.0
2016-04-20 10:00:00,30.98,30.99,30.91,30.91,346372.0,25.1758,25.1839,25.1189,25.1189,346372.0
2016-04-20 10:10:00,30.91,30.94,30.87,30.9,384406.0,25.1189,25.1433,25.0864,25.1108,384406.0
2016-04-20 10:20:00,30.89,30.97,30.89,30.95,410856.0,25.1027,25.1677,25.1027,25.1514,410856.0
2016-04-20 10:30:00,30.95,30.97,30.93,30.94,395440.0,25.1514,25.1677,25.1352,25.1433,395440.0
2016-04-20 10:40:00,30.93,30.95,30.91,30.93,573888.0,25.1352,25.1514,25.1189,25.1352,573888.0
2016-04-20 10:50:00,30.93,30.96,30.92,30.93,598208.0,25.1352,25.1595,25.127,25.1352,598208.0
2016-04-20 11:00:00,30.93,31.0,30.92,30.99,350622.0,25.1352,25.1921,25.127,25.1839,350622.0
2016-04-20 11:10:00,31.0,31.01,30.96,30.98,328364.0,25.1921,25.2002,25.1595,25.1758,328364.0
2016-04-20 11:20:00,30.98,31.0,30.97,30.98,585792.0,25.1758,25.1921,25.1677,25.1758,585792.0
2016-04-20 11:30:00,30.99,30.99,30.92,30.96,507228.0,25.1839,25.1839,25.127,25.1595,507228.0
2016-04-20 11:40:00,30.96,30.97,30.93,30.95,371662.0,25.1595,25.1677,25.1352,25.1514,371662.0
2016-04-20 11:50:00,30.95,30.96,30.94,30.95,156018.0,25.1514,25.1595,25.1433,25.1514,156018.0
2016-04-20 12:00:00,30.95,30.97,30.94,30.97,310604.0,25.1514,25.1677,25.1433,25.1677,310604.0
2016-04-20 12:10:00,30.97,30.97,30.93,30.95,565158.0,25.1677,25.1677,25.1352,25.1514,565158.0
2016-04-20 12:20:00,30.95,30.96,30.94,30.95,331820.0,25.1514,25.1595,25.1433,25.1514,331820.0
2016-04-20 12:30:00,30.95,30.99,30.93,30.99,954320.0,25.1514,25.1839,25.1352,25.1839,954320.0
2016-04-20 12:40:00,30.99,31.0,30.95,30.96,288516.0,25.1839,25.1921,25.1514,25.1595,288516.0
2016-04-20 12:50:00,30.96,30.96,30.9,30.91,596908.0,25.1595,25.1595,25.1108,25.1189,596908.0
2016-04-20 13:00:00,30.92,30.93,30.9,30.92,335392.0,25.127,25.1352,25.1108,25.127,335392.0
2016-04-20 13:10:00,30.92,30.93,30.86,30.87,357496.0,25.127,25.1352,25.0783,25.0864,357496.0
2016-04-20 13:20:00,30.87,30.88,30.84,30.85,437992.0,25.0864,25.0945,25.062,25.0702,437992.0
2016-04-20 13:30:00,30.85,30.86,30.84,30.84,601534.0,25.0702,25.0783,25.062,25.062,601534.0
2016-04-20 13:40:00,30.83,30.86,30.83,30.86,307082.0,25.0539,25.0783,25.0539,25.0783,307082.0
2016-04-20 13:50:00,30.86,30.86,30.8,30.82,642902.0,25.0783,25.0783,25.0295,25.0458,642902.0
2016-04-20 14:00:00,30.82,30.83,30.82,30.82,407690.0,25.0458,25.0539,25.0458,25.0458,407690.0
2016-04-20 14:10:00,30.82,30.83,30.77,30.78,774932.0,25.0458,25.0539,25.0051,25.0133,774932.0
2016-04-20 14:20:00,30.78,30.8,30.71,30.71,758212.0,25.0133,25.0295,24.9564,24.9564,758212.0
2016-04-20 14:30:00,30.72,30.75,30.7,30.7,624804.0,24.9645,24.9889,24.9483,24.9483,624804.0
2016-04-20 14:40:00,30.71,30.71,30.67,30.67,542876.0,24.9564,24.9564,24.9239,24.9239,542876.0
2016-04-20 14:50:00,30.67,30.7,30.67,30.7,765378.0,24.9239,24.9483,24.9239,24.9483,765378.0
2016-04-20 15:00:00,30.7,30.71,30.66,30.68,1136152.0,24.9483,24.9564,24.9158,24.932,1136152.0
2016-04-20 15:10:00,30.68,30.7,30.67,30.68,1020644.0,24.932,24.9483,24.9239,24.932,1020644.0
2016-04-20 15:20:00,30.68,30.73,30.68,30.72,833416.0,24.932,24.9726,24.932,24.9645,833416.0
2016-04-20 15:30:00,30.72,30.74,30.69,30.73,678504.0,24.9645,24.9808,24.9401,24.9726,678504.0
2016-04-20 15:40:00,30.73,30.76,30.69,30.71,1478934.0,24.9726,24.997,24.9401,24.9564,1478934.0
2016-04-20 15:50:00,30.71,30.75,30.71,30.73,1674562.0,24.9564,24.9889,24.9564,24.9726,1674562.0
2016-04-21 09:30:00,30.66,30.68,30.23,30.25,1706788.0,24.9158,24.932,24.5663,24.5826,1706788.0
2016-04-21 09:40:00,30.25,30.33,30.19,30.2,1048260.0,24.5826,24.6476,24.5338,24.5419,1048260.0
2016-04-21 09:50:00,30.2,30.39,30.2,30.25,1850152.0,24.5419,24.6963,24.5419,24.5826,1850152.0
2016-04-21 10:00:00,30.25,30.36,30.21,30.24,1877558.0,24.5826,24.672,24.5501,24.5744,1877558.0
2016-04-21 10:10:00,30.23,30.34,30.21,30.34,1021282.0,24.5663,24.6557,24.5501,24.6557,1021282.0
2016-04-21 10:20:00,30.34,30.36,30.25,30.28,1095140.0,24.6557,24.672,24.5826,24.6069,1095140.0
2016-04-21 10:30:00,30.28,30.39,30.26,30.37,819448.0,24.6069,24.6963,24.5907,24.6801,819448.0
2016-04-21 10:40:00,30.37,30.43,30.35,30.4,990870.0,24.6801,24.7288,24.6638,24.7045,990870.0
2016-04-21 10:50:00,30.41,30.47,30.38,30.45,672110.0,24.7126,24.7613,24.6882,24.7451,672110.0
2016-04-21 11:00:00,30.45,30.5,30.43,30.5,670330.0,24.7451,24.7857,24.7288,24.7857,670330.0
2016-04-21 11:10:00,30.5,30.5,30.36,30.38,500576.0,24.7857,24.7857,24.672,24.6882,500576.0
2016-04-21 11:20:00,30.38,30.52,30.36,30.51,539808.0,24.6882,24.802,24.672,24.7939,539808.0
2016-04-21 11:30:00,30.51,30.53,30.39,30.45,504478.0,24.7939,24.8101,24.6963,24.7451,504478.0
2016-04-21 11:40:00,30.45,30.45,30.36,30.36,369916.0,24.7451,24.7451,24.672,24.672,369916.0
2016-04-21 11:50:00,30.36,30.43,30.34,30.39,503456.0,24.672,24.7288,24.6557,24.6963,503456.0
2016-04-21 12:00:00,30.39,30.4,30.35,30.35,311786.0,24.6963,24.7045,24.6638,24.6638,311786.0
2016-04-21 12:10:00,30.36,30.36,30.29,30.29,283442.0,24.672,24.672,24.6151,24.6151,283442.0
2016-04-21 12:20:00,30.29,30.43,30.29,30.42,333222.0,24.6151,24.7288,24.6151,24.7207,333222.0
2016-04-21 12:30:00,30.42,30.48,30.4,30.46,198930.0,24.7207,24.7695,24.7045,24.7532,198930.0
2016-04-21 12:40:00,30.45,30.5,30.41,30.41,191094.0,24.7451,24.7857,24.7126,24.7126,191094.0
2016-04-21 12:50:00,30.41,30.47,30.36,30.42,292084.0,24.7126,24.7613,24.672,24.7207,292084.0
2016-04-21 13:00:00,30.42,30.5,30.42,30.45,208410.0,24.7207,24.7857,24.7207,24.7451,208410.0
2016-04-21 13:10:00,30.46,30.5,30.45,30.5,238768.0,24.7532,24.7857,24.7451,24.7857,238768.0
2016-04-21 13:20:00,30.5,30.52,30.47,30.47,343324.0,24.7857,24.802,24.7613,24.7613,343324.0
2016-04-21 13:30:00,30.47,30.5,30.45,30.5,394562.0,24.7613,24.7857,24.7451,24.7857,394562.0
2016-04-21 13:40:00,30.5,30.5,30.49,30.5,253328.0,24.7857,24.7857,24.7776,24.7857,253328.0
2016-04-21 13:50:00,30.5,30.5,30.48,30.48,241410.0,24.7857,24.7857,24.7695,24.7695,241410.0
2016-04-21 14:00:00,30.48,30.53,30.46,30.5,314616.0,24.7695,24.8101,24.7532,24.7857,314616.0
2016-04-21 14:10:00,30.5,30.54,30.48,30.5,413422.0,24.7857,24.8182,24.7695,24.7857,413422.0
2016-04-21 14:20:00,30.5,30.52,30.48,30.49,277768.0,24.7857,24.802,24.7695,24.7776,277768.0
2016-04-21 14:30:00,30.49,30.5,30.43,30.47,337338.0,24.7776,24.7857,24.7288,24.7613,337338.0
2016-04-21 14:40:00,30.47,30.5,30.44,30.49,311698.0,24.7613,24.7857,24.737,24.7776,311698.0
2016-04-21 14:50:00,30.49,30.53,30.48,30.53,424190.0,24.7776,24.8101,24.7695,24.8101,424190.0
2016-04-21 15:00:00,30.53,30.56,30.5,30.5,387568.0,24.8101,24.8345,24.7857,24.7857,387568.0
2016-04-21 15:10:00,30.5,30.5,30.45,30.45,435268.0,24.7857,24.7857,24.7451,24.7451,435268.0
2016-04-21 15:20:00,30.46,30.49,30.43,30.44,500866.0,24.7532,24.7776,24.7288,24.737,500866.0
2016-04-21 15:30:00,30.44,30.49,30.43,30.45,473452.0,24.737,24.7776,24.7288,24.7451,473452.0
2016-04-21 15:40:00,30.45,30.52,30.45,30.51,766226.0,24.7451,24.802,24.7451,24.7939,766226.0
2016-04-21 15:50:00,30.51,30.54,30.45,30.47,2161640.0,24.7939,24.8182,24.7451,24.7613,2161640.0
2016-04-22 09:30:00,30.44,30.75,30.44,30.68,777656.0,24.737,24.9889,24.737,24.932,777656.0
2016-04-22 09:40:00,30.67,30.72,30.61,30.7,344220.0,24.9239,24.9645,24.8751,24.9483,344220.0
2016-04-22 09:50:00,30.7,30.73,30.62,30.66,439156.0,24.9483,24.9726,24.8832,24.9158,439156.0
2016-04-22 10:00:00,30.66,30.67,30.54,30.56,487272.0,24.9158,24.9239,24.8182,24.8345,487272.0
2016-04-22 10:10:00,30.56,30.56,30.46,30.49,428892.0,24.8345,24.8345,24.7532,24.7776,428892.0
2016-04-22 10:20:00,30.49,30.51,30.44,30.49,331714.0,24.7776,24.7939,24.737,24.7776,331714.0
2016-04-22 10:30:00,30.49,30.51,30.42,30.43,271480.0,24.7776,24.7939,24.7207,24.7288,271480.0
2016-04-22 10:40:00,30.43,30.47,30.3,30.31,457376.0,24.7288,24.7613,24.6232,24.6313,457376.0
2016-04-22 10:50:00,30.31,30.39,30.31,30.37,339510.0,24.6313,24.6963,24.6313,24.6801,339510.0
2016-04-22 11:00:00,30.37,30.43,30.35,30.39,325916.0,24.6801,24.7288,24.6638,24.6963,325916.0
2016-04-22 11:10:00,30.39,30.41,30.35,30.37,195098.0,24.6963,24.7126,24.6638,24.6801,195098.0
2016-04-22 11:20:00,30.38,30.42,30.36,30.41,316158.0,24.6882,24.7207,24.672,24.7126,316158.0
2016-04-22 11:30:00,30.42,30.47,30.41,30.46,327822.0,24.7207,24.7613,24.7126,24.7532,327822.0
2016-04-22 11:40:00,30.46,30.47,30.35,30.37,430110.0,24.7532,24.7613,24.6638,24.6801,430110.0
2016-04-22 11:50:00,30.36,30.4,30.35,30.4,259212.0,24.672,24.7045,24.6638,24.7045,259212.0
2016-04-22 12:00:00,30.4,30.41,30.36,30.39,244956.0,24.7045,24.7126,24.672,24.6963,244956.0
2016-04-22 12:10:00,30.39,30.39,30.34,30.35,278178.0,24.6963,24.6963,24.6557,24.6638,278178.0
2016-04-22 12:20:00,30.35,30.39,30.35,30.36,210386.0,24.6638,24.6963,24.6638,24.672,210386.0
2016-04-22 12:30:00,30.36,30.43,30.36,30.42,254268.0,24.672,24.7288,24.672,24.7207,254268.0
2016-04-22 12:40:00,30.42,30.43,30.39,30.4,152642.0,24.7207,24.7288,24.6963,24.7045,152642.0
2016-04-22 12:50:00,30.39,30.48,30.38,30.46,196986.0,24.6963,24.7695,24.6882,24.7532,196986.0
2016-04-22 13:00:00,30.46,30.52,30.46,30.5,220540.0,24.7532,24.802,24.7532,24.7857,220540.0
2016-04-22 13:10:00,30.51,30.53,30.49,30.51,207080.0,24.7939,24.8101,24.7776,24.7939,207080.0
2016-04-22 13:20:00,30.5,30.53,30.49,30.52,199662.0,24.7857,24.8101,24.7776,24.802,199662.0
2016-04-22 13:30:00,30.52,30.53,30.5,30.53,215498.0,24.802,24.8101,24.7857,24.8101,215498.0
2016-04-22 13:40:00,30.53,30.53,30.5,30.53,361460.0,24.8101,24.8101,24.7857,24.8101,361460.0
2016-04-22 13:50:00,30.53,30.53,30.5,30.53,330370.0,24.8101,24.8101,24.7857,24.8101,330370.0
2016-04-22 14:00:00,30.52,30.53,30.48,30.49,363284.0,24.802,24.8101,24.7695,24.7776,363284.0
2016-04-22 14:10:00,30.49,30.51,30.46,30.5,282462.0,24.7776,24.7939,24.7532,24.7857,282462.0
2016-04-22 14:20:00,30.5,30.6,30.5,30.59,556206.0,24.7857,24.867,24.7857,24.8589,556206.0
2016-04-22 14:30:00,30.59,30.61,30.58,30.59,284506.0,24.8589,24.8751,24.8507,24.8589,284506.0
2016-04-22 14:40:00,30.58,30.63,30.57,30.58,216816.0,24.8507,24.8914,24.8426,24.8507,216816.0
2016-04-22 14:50:00,30.58,30.63,30.57,30.58,328186.0,24.8507,24.8914,24.8426,24.8507,328186.0
2016-04-22 15:00:00,30.58,30.61,30.57,30.61,241784.0,24.8507,24.8751,24.8426,24.8751,241784.0
2016-04-22 15:10:00,30.61,30.64,30.57,30.58,336022.0,24.8751,24.8995,24.8426,24.8507,336022.0
2016-04-22 15:20:00,30.58,30.61,30.55,30.6,434136.0,24.8507,24.8751,24.8264,24.867,434136.0
2016-04-22 15:30:00,30.6,30.61,30.57,30.58,388286.0,24.867,24.8751,24.8426,24.8507,388286.0
2016-04-22 15:40:00,30.57,30.61,30.54,30.59,755976.0,24.8426,24.8751,24.8182,24.8589,755976.0
2016-04-22 15:50:00,30.59,30.59,30.53,30.55,1518898.0,24.8589,24.8589,24.8101,24.8264,1518898.0
2016-04-25 09:30:00,30.51,30.55,30.42,30.43,508776.0,24.7939,24.8264,24.7207,24.7288,508776.0
2016-04-25 09:40:00,30.43,30.47,30.35,30.4,544418.0,24.7288,24.7613,24.6638,24.7045,544418.0
2016-04-25 09:50:00,30.4,30.41,30.27,30.28,784050.0,24.7045,24.7126,24.5988,24.6069,784050.0
2016-04-25 10:00:00,30.29,30.44,30.28,30.38,445034.0,24.6151,24.737,24.6069,24.6882,445034.0
2016-04-25 10:10:00,30.38,30.43,30.37,30.38,380438.0,24.6882,24.7288,24.6801,24.6882,380438.0
2016-04-25 10:20:00,30.38,30.44,30.37,30.38,369306.0,24.6882,24.737,24.6801,24.6882,369306.0
2016-04-25 10:30:00,30.38,30.42,30.37,30.4,393492.0,24.6882,24.7207,24.6801,24.7045,393492.0
2016-04-25 10:40:00,30.39,30.43,30.36,30.4,426668.0,24.6963,24.7288,24.672,24.7045,426668.0
2016-04-25 10:50:00,30.4,30.4,30.33,30.35,350766.0,24.7045,24.7045,24.6476,24.6638,350766.0
2016-04-25 11:00:00,30.35,30.36,30.31,30.34,444066.0,24.6638,24.672,24.6313,24.6557,444066.0
2016-04-25 11:10:00,30.33,30.39,30.33,30.36,311822.0,24.6476,24.6963,24.6476,24.672,311822.0
2016-04-25 11:20:00,30.36,30.42,30.34,30.41,345686.0,24.672,24.7207,24.6557,24.7126,345686.0
2016-04-25 11:30:00,30.41,30.41,30.33,30.35,435580.0,24.7126,24.7126,24.6476,24.6638,435580.0
2016-04-25 11:40:00,30.35,30.36,30.31,30.31,413036.0,24.6638,24.672,24.6313,24.6313,413036.0
2016-04-25 11:50:00,30.32,30.33,30.28,30.3,338498.0,24.6395,24.6476,24.6069,24.6232,338498.0
2016-04-25 12:00:00,30.31,30.36,30.3,30.33,329112.0,24.6313,24.672,24.6232,24.6476,329112.0
2016-04-25 12:10:00,30.33,30.34,30.3,30.33,493762.0,24.6476,24.6557,24.6232,24.6476,493762.0
2016-04-25 12:20:00,30.33,30.34,30.3,30.31,302020.0,24.6476,24.6557,24.6232,24.6313,302020.0
2016-04-25 12:30:00,30.31,30.32,30.28,30.3,397616.0,24.6313,24.6395,24.6069,24.6232,397616.0
2016-04-25 12:40:00,30.29,30.33,30.27,30.28,416452.0,24.6151,24.6476,24.5988,24.6069,416452.0
2016-04-25 12:50:00,30.28,30.35,30.28,30.33,563014.0,24.6069,24.6638,24.6069,24.6476,563014.0
2016-04-25 13:00:00,30.34,30.34,30.3,30.3,351170.0,24.6557,24.6557,24.6232,24.6232,351170.0
2016-04-25 13:10:00,30.3,30.32,30.28,30.29,490104.0,24.6232,24.6395,24.6069,24.6151,490104.0
2016-04-25 13:20:00,30.29,30.3,30.25,30.27,420870.0,24.6151,24.6232,24.5826,24.5988,420870.0
2016-04-25 13:30:00,30.28,30.28,30.25,30.28,407632.0,24.6069,24.6069,24.5826,24.6069,407632.0
2016-04-25 13:40:00,30.28,30.28,30.24,30.27,349512.0,24.6069,24.6069,24.5744,24.5988,349512.0
2016-04-25 13:50:00,30.28,30.29,30.25,30.29,642194.0,24.6069,24.6151,24.5826,24.6151,642194.0
2016-04-25 14:00:00,30.29,30.36,30.28,30.33,669780.0,24.6151,24.672,24.6069,24.6476,669780.0
2016-04-25 14:10:00,30.33,30.38,30.32,30.38,1076112.0,24.6476,24.6882,24.6395,24.6882,1076112.0
2016-04-25 14:20:00,30.38,30.43,30.35,30.42,517330.0,24.6882,24.7288,24.6638,24.7207,517330.0
2016-04-25 14:30:00,30.42,30.42,30.34,30.36,483598.0,24.7207,24.7207,24.6557,24.672,483598.0
2016-04-25 14:40:00,30.36,30.39,30.35,30.36,438950.0,24.672,24.6963,24.6638,24.672,438950.0
2016-04-25 14:50:00,30.36,30.49,30.34,30.49,548082.0,24.672,24.7776,24.6557,24.7776,548082.0
2016-04-25 15:00:00,30.49,30.49,30.37,30.39,528766.0,24.7776,24.7776,24.6801,24.6963,528766.0
2016-04-25 15:10:00,30.39,30.39,30.34,30.36,730112.0,24.6963,24.6963,24.6557,24.672,730112.0
2016-04-25 15:20:00,30.36,30.4,30.36,30.39,657058.0,24.672,24.7045,24.672,24.6963,657058.0
2016-04-25 15:30:00,30.39,30.43,30.38,30.41,649328.0,24.6963,24.7288,24.6882,24.7126,649328.0
2016-04-25 15:40:00,30.41,30.47,30.39,30.43,868822.0,24.7126,24.7613,24.6963,24.7288,868822.0
2016-04-25 15:50:00,30.43,30.5,30.41,30.5,2029802.0,24.7288,24.7857,24.7126,24.7857,2029802.0
2016-04-26 09:30:00,30.51,30.66,30.45,30.64,621032.0,24.7939,24.9158,24.7451,24.8995,621032.0
2016-04-26 09:40:00,30.64,30.78,30.58,30.75,839542.0,24.8995,25.0133,24.8507,24.9889,839542.0
2016-04-26 09:50:00,30.76,30.78,30.67,30.74,418234.0,24.997,25.0133,24.9239,24.9808,418234.0
2016-04-26 10:00:00,30.74,30.75,30.66,30.68,526634.0,24.9808,24.9889,24.9158,24.932,526634.0
2016-04-26 10:10:00,30.68,30.68,30.58,30.58,430568.0,24.932,24.932,24.8507,24.8507,430568.0
2016-04-26 10:20:00,30.58,30.61,30.5,30.52,424270.0,24.8507,24.8751,24.7857,24.802,424270.0
2016-04-26 10:30:00,30.52,30.52,30.45,30.46,375844.0,24.802,24.802,24.7451,24.7532,375844.0
2016-04-26 10:40:00,30.47,30.53,30.46,30.5,399988.0,24.7613,24.8101,24.7532,24.7857,399988.0
2016-04-26 10:50:00,30.5,30.55,30.47,30.48,278282.0,24.7857,24.8264,24.7613,24.7695,278282.0
2016-04-26 11:00:00,30.48,30.54,30.46,30.53,411442.0,24.7695,24.8182,24.7532,24.8101,411442.0
2016-04-26 11:10:00,30.53,30.53,30.47,30.48,289606.0,24.8101,24.8101,24.7613,24.7695,289606.0
2016-04-26 11:20:00,30.48,30.51,30.47,30.49,250290.0,24.7695,24.7939,24.7613,24.7776,250290.0
2016-04-26 11:30:00,30.49,30.5,30.46,30.47,261750.0,24.7776,24.7857,24.7532,24.7613,261750.0
2016-04-26 11:40:00,30.47,30.51,30.46,30.49,336044.0,24.7613,24.7939,24.7532,24.7776,336044.0
2016-04-26 11:50:00,30.49,30.5,30.45,30.46,225536.0,24.7776,24.7857,24.7451,24.7532,225536.0
2016-04-26 12:00:00,30.46,30.5,30.46,30.5,234652.0,24.7532,24.7857,24.7532,24.7857,234652.0
2016-04-26 12:10:00,30.5,30.51,30.46,30.48,168846.0,24.7857,24.7939,24.7532,24.7695,168846.0
2016-04-26 12:20:00,30.48,30.5,30.44,30.48,217686.0,24.7695,24.7857,24.737,24.7695,217686.0
2016-04-26 12:30:00,30.49,30.52,30.48,30.5,230786.0,24.7776,24.802,24.7695,24.7857,230786.0
2016-04-26 12:40:00,30.5,30.54,30.49,30.51,227762.0,24.7857,24.8182,24.7776,24.7939,227762.0
2016-04-26 12:50:00,30.51,30.52,30.46,30.48,303434.0,24.7939,24.802,24.7532,24.7695,303434.0
2016-04-26 13:00:00,30.48,30.5,30.47,30.5,189542.0,24.7695,24.7857,24.7613,24.7857,189542.0
2016-04-26 13:10:00,30.5,30.52,30.46,30.48,191932.0,24.7857,24.802,24.7532,24.7695,191932.0
2016-04-26 13:20:00,30.48,30.56,30.47,30.56,318906.0,24.7695,24.8345,24.7613,24.8345,318906.0
2016-04-26 13:30:00,30.56,30.59,30.52,30.52,277146.0,24.8345,24.8589,24.802,24.802,277146.0
2016-04-26 13:40:00,30.53,30.53,30.49,30.52,200218.0,24.8101,24.8101,24.7776,24.802,200218.0
2016-04-26 13:50:00,30.52,30.57,30.5,30.57,179796.0,24.802,24.8426,24.7857,24.8426,179796.0
2016-04-26 14:00:00,30.57,30.57,30.53,30.54,262810.0,24.8426,24.8426,24.8101,24.8182,262810.0
2016-04-26 14:10:00,30.54,30.59,30.52,30.59,314280.0,24.8182,24.8589,24.802,24.8589,314280.0
2016-04-26 14:20:00,30.59,30.59,30.53,30.53,262132.0,24.8589,24.8589,24.8101,24.8101,262132.0
2016-04-26 14:30:00,30.53,30.56,30.52,30.55,249718.0,24.8101,24.8345,24.802,24.8264,249718.0
2016-04-26 14:40:00,30.55,30.58,30.54,30.56,256842.0,24.8264,24.8507,24.8182,24.8345,256842.0
2016-04-26 14:50:00,30.56,30.56,30.52,30.53,253492.0,24.8345,24.8345,24.802,24.8101,253492.0
2016-04-26 15:00:00,30.53,30.56,30.51,30.52,313024.0,24.8101,24.8345,24.7939,24.802,313024.0
2016-04-26 15:10:00,30.52,30.55,30.49,30.52,406670.0,24.802,24.8264,24.7776,24.802,406670.0
2016-04-26 15:20:00,30.52,30.56,30.5,30.54,504502.0,24.802,24.8345,24.7857,24.8182,504502.0
2016-04-26 15:30:00,30.54,30.6,30.53,30.53,667620.0,24.8182,24.867,24.8101,24.8101,667620.0
2016-04-26 15:40:00,30.53,30.55,30.51,30.52,451262.0,24.8101,24.8264,24.7939,24.802,451262.0
2016-04-26 15:50:00,30.52,30.55,30.48,30.52,1387800.0,24.802,24.8264,24.7695,24.802,1387800.0
2016-04-27 09:30:00,31.1,31.36,30.89,31.31,2953606.0,25.2733,25.4846,25.1027,25.444,2953606.0
2016-04-27 09:40:00,31.31,31.4,31.22,31.24,2551536.0,25.444,25.5171,25.3708,25.3871,2551536.0
2016-04-27 09:50:00,31.24,31.25,31.1,31.11,1145800.0,25.3871,25.3952,25.2733,25.2814,1145800.0
2016-04-27 10:00:00,31.1,31.1,30.95,31.0,1232952.0,25.2733,25.2733,25.1514,25.1921,1232952.0
2016-04-27 10:10:00,31.0,31.1,30.95,30.96,865196.0,25.1921,25.2733,25.1514,25.1595,865196.0
2016-04-27 10:20:00,30.96,30.96,30.7,30.73,965468.0,25.1595,25.1595,24.9483,24.9726,965468.0
2016-04-27 10:30:00,30.72,30.75,30.63,30.66,1071526.0,24.9645,24.9889,24.8914,24.9158,1071526.0
2016-04-27 10:40:00,30.66,30.68,30.53,30.54,898666.0,24.9158,24.932,24.8101,24.8182,898666.0
2016-04-27 10:50:00,30.54,30.54,30.24,30.27,1302170.0,24.8182,24.8182,24.5744,24.5988,1302170.0
2016-04-27 11:00:00,30.27,30.57,30.26,30.53,1061182.0,24.5988,24.8426,24.5907,24.8101,1061182.0
2016-04-27 11:10:00,30.52,30.89,30.5,30.86,1517044.0,24.802,25.1027,24.7857,25.0783,1517044.0
2016-04-27 11:20:00,30.86,30.86,30.73,30.77,564202.0,25.0783,25.0783,24.9726,25.0051,564202.0
2016-04-27 11:30:00,30.77,30.8,30.72,30.79,563088.0,25.0051,25.0295,24.9645,25.0214,563088.0
2016-04-27 11:40:00,30.79,30.81,30.74,30.8,410826.0,25.0214,25.0376,24.9808,25.0295,410826.0
2016-04-27 11:50:00,30.8,30.83,30.75,30.77,307156.0,25.0295,25.0539,24.9889,25.0051,307156.0
2016-04-27 12:00:00,30.78,30.83,30.75,30.82,402402.0,25.0133,25.0539,24.9889,25.0458,402402.0
2016-04-27 12:10:00,30.82,30.88,30.75,30.75,386662.0,25.0458,25.0945,24.9889,24.9889,386662.0
2016-04-27 12:20:00,30.75,30.81,30.75,30.8,184586.0,24.9889,25.0376,24.9889,25.0295,184586.0
2016-04-27 12:30:00,30.8,30.81,30.78,30.78,231434.0,25.0295,25.0376,25.0133,25.0133,231434.0
2016-04-27 12:40:00,30.78,30.8,30.75,30.76,319036.0,25.0133,25.0295,24.9889,24.997,319036.0
2016-04-27 12:50:00,30.75,30.78,30.74,30.77,314492.0,24.9889,25.0133,24.9808,25.0051,314492.0
2016-04-27 13:00:00,30.76,30.8,30.68,30.68,262248.0,24.997,25.0295,24.932,24.932,262248.0
2016-04-27 13:10:00,30.68,30.78,30.67,30.77,224002.0,24.932,25.0133,24.9239,25.0051,224002.0
2016-04-27 13:20:00,30.77,30.77,30.65,30.66,379714.0,25.0051,25.0051,24.9076,24.9158,379714.0
2016-04-27 13:30:00,30.66,30.7,30.66,30.67,287326.0,24.9158,24.9483,24.9158,24.9239,287326.0
2016-04-27 13:40:00,30.67,30.68,30.64,30.66,236592.0,24.9239,24.932,24.8995,24.9158,236592.0
2016-04-27 13:50:00,30.66,30.66,30.56,30.6,440044.0,24.9158,24.9158,24.8345,24.867,440044.0
2016-04-27 14:00:00,30.6,30.83,30.5,30.83,691276.0,24.867,25.0539,24.7857,25.0539,691276.0
2016-04-27 14:10:00,30.84,30.86,30.73,30.79,691114.0,25.062,25.0783,24.9726,25.0214,691114.0
2016-04-27 14:20:00,30.8,30.8,30.67,30.67,394122.0,25.0295,25.0295,24.9239,24.9239,394122.0
2016-04-27 14:30:00,30.68,30.72,30.65,30.67,439434.0,24.932,24.9645,24.9076,24.9239,439434.0
2016-04-27 14:40:00,30.66,30.67,30.6,30.62,554120.0,24.9158,24.9239,24.867,24.8832,554120.0
2016-04-27 14:50:00,30.62,30.67,30.6,30.63,446574.0,24.8832,24.9239,24.867,24.8914,446574.0
2016-04-27 15:00:00,30.64,30.68,30.63,30.66,732728.0,24.8995,24.932,24.8914,24.9158,732728.0
2016-04-27 15:10:00,30.66,30.73,30.65,30.71,510764.0,24.9158,24.9726,24.9076,24.9564,510764.0
2016-04-27 15:20:00,30.71,30.74,30.65,30.66,739346.0,24.9564,24.9808,24.9076,24.9158,739346.0
2016-04-27 15:30:00,30.66,30.7,30.65,30.69,725262.0,24.9158,24.9483,24.9076,24.9401,725262.0
2016-04-27 15:40:00,30.68,30.73,30.64,30.65,914554.0,24.932,24.9726,24.8995,24.9076,914554.0
2016-04-27 15:50:00,30.65,30.66,30.61,30.65,1610820.0,24.9076,24.9158,24.8751,24.9076,1610820.0
2016-04-28 09:30:00,30.36,30.61,30.25,30.46,1551094.0,24.672,24.8751,24.5826,24.7532,1551094.0
2016-04-28 09:40:00,30.46,30.69,30.41,30.59,1257920.0,24.7532,24.9401,24.7126,24.8589,1257920.0
2016-04-28 09:50:00,30.58,30.6,30.49,30.56,640954.0,24.8507,24.867,24.7776,24.8345,640954.0
2016-04-28 10:00:00,30.56,30.74,30.55,30.72,772180.0,24.8345,24.9808,24.8264,24.9645,772180.0
2016-04-28 10:10:00,30.73,30.79,30.68,30.75,581260.0,24.9726,25.0214,24.932,24.9889,581260.0
2016-04-28 10:20:00,30.75,30.88,30.73,30.85,682506.0,24.9889,25.0945,24.9726,25.0702,682506.0
2016-04-28 10:30:00,30.85,30.88,30.75,30.84,827118.0,25.0702,25.0945,24.9889,25.062,827118.0
2016-04-28 10:40:00,30.84,30.88,30.79,30.86,702826.0,25.062,25.0945,25.0214,25.0783,702826.0
2016-04-28 10:50:00,30.87,30.99,30.85,30.99,646872.0,25.0864,25.1839,25.0702,25.1839,646872.0
2016-04-28 11:00:00,30.99,31.0,30.88,30.89,749562.0,25.1839,25.1921,25.0945,25.1027,749562.0
2016-04-28 11:10:00,30.89,30.93,30.88,30.91,860320.0,25.1027,25.1352,25.0945,25.1189,860320.0
2016-04-28 11:20:00,30.92,30.93,30.82,30.84,371774.0,25.127,25.1352,25.0458,25.062,371774.0
2016-04-28 11:30:00,30.84,30.85,30.8,30.84,282496.0,25.062,25.0702,25.0295,25.062,282496.0
2016-04-28 11:40:00,30.84,30.84,30.82,30.84,238522.0,25.062,25.062,25.0458,25.062,238522.0
2016-04-28 11:50:00,30.84,30.89,30.8,30.86,438138.0,25.062,25.1027,25.0295,25.0783,438138.0
2016-04-28 12:00:00,30.86,30.93,30.85,30.92,217992.0,25.0783,25.1352,25.0702,25.127,217992.0
2016-04-28 12:10:00,30.92,30.93,30.82,30.86,972552.0,25.127,25.1352,25.0458,25.0783,972552.0
2016-04-28 12:20:00,30.86,30.93,30.86,30.92,342312.0,25.0783,25.1352,25.0783,25.127,342312.0
2016-04-28 12:30:00,30.92,30.96,30.89,30.95,436952.0,25.127,25.1595,25.1027,25.1514,436952.0
2016-04-28 12:40:00,30.95,30.99,30.89,30.89,459856.0,25.1514,25.1839,25.1027,25.1027,459856.0
2016-04-28 12:50:00,30.89,30.91,30.88,30.89,167898.0,25.1027,25.1189,25.0945,25.1027,167898.0
2016-04-28 13:00:00,30.89,30.89,30.75,30.77,305942.0,25.1027,25.1027,24.9889,25.0051,305942.0
2016-04-28 13:10:00,30.77,30.79,30.73,30.77,287514.0,25.0051,25.0214,24.9726,25.0051,287514.0
2016-04-28 13:20:00,30.77,30.77,30.73,30.77,240868.0,25.0051,25.0051,24.9726,25.0051,240868.0
2016-04-28 13:30:00,30.77,30.79,30.73,30.78,338254.0,25.0051,25.0214,24.9726,25.0133,338254.0
2016-04-28 13:40:00,30.79,30.79,30.75,30.75,209260.0,25.0214,25.0214,24.9889,24.9889,209260.0
2016-04-28 13:50:00,30.75,30.77,30.73,30.74,306952.0,24.9889,25.0051,24.9726,24.9808,306952.0
2016-04-28 14:00:00,30.74,30.74,30.63,30.66,589750.0,24.9808,24.9808,24.8914,24.9158,589750.0
2016-04-28 14:10:00,30.65,30.71,30.65,30.71,457076.0,24.9076,24.9564,24.9076,24.9564,457076.0
2016-04-28 14:20:00,30.71,30.74,30.69,30.74,331968.0,24.9564,24.9808,24.9401,24.9808,331968.0
2016-04-28 14:30:00,30.74,30.75,30.68,30.68,534048.0,24.9808,24.9889,24.932,24.932,534048.0
2016-04-28 14:40:00,30.68,30.7,30.67,30.69,459036.0,24.932,24.9483,24.9239,24.9401,459036.0
2016-04-28 14:50:00,30.69,30.7,30.66,30.66,448584.0,24.9401,24.9483,24.9158,24.9158,448584.0
2016-04-28 15:00:00,30.66,30.68,30.63,30.63,518926.0,24.9158,24.932,24.8914,24.8914,518926.0
2016-04-28 15:10:00,30.63,30.64,30.5,30.56,1055142.0,24.8914,24.8995,24.7857,24.8345,1055142.0
2016-04-28 15:20:00,30.56,30.58,30.5,30.53,898226.0,24.8345,24.8507,24.7857,24.8101,898226.0
2016-04-28 15:30:00,30.53,30.6,30.53,30.58,867178.0,24.8101,24.867,24.8101,24.8507,867178.0
2016-04-28 15:40:00,30.58,30.61,30.54,30.55,1122754.0,24.8507,24.8751,24.8182,24.8264,1122754.0
2016-04-28 15:50:00,30.54,30.6,30.52,30.58,2001560.0,24.8182,24.867,24.802,24.8507,2001560.0
2016-04-29 09:30:00,30.25,30.53,30.11,30.34,1745246.0,24.5826,24.8101,24.4688,24.6557,1745246.0
2016-04-29 09:40:00,30.32,30.33,30.18,30.27,855570.0,24.6395,24.6476,24.5257,24.5988,855570.0
2016-04-29 09:50:00,30.27,30.28,30.1,30.14,581888.0,24.5988,24.6069,24.4607,24.4932,581888.0
2016-04-29 10:00:00,30.14,30.24,30.11,30.24,619126.0,24.4932,24.5744,24.4688,24.5744,619126.0
2016-04-29 10:10:00,30.24,30.29,30.24,30.25,706830.0,24.5744,24.6151,24.5744,24.5826,706830.0
2016-04-29 10:20:00,30.25,30.29,30.22,30.24,559180.0,24.5826,24.6151,24.5582,24.5744,559180.0
2016-04-29 10:30:00,30.24,30.32,30.23,30.31,729618.0,24.5744,24.6395,24.5663,24.6313,729618.0
2016-04-29 10:40:00,30.32,30.33,30.23,30.24,559442.0,24.6395,24.6476,24.5663,24.5744,559442.0
2016-04-29 10:50:00,30.24,30.25,30.18,30.22,565798.0,24.5744,24.5826,24.5257,24.5582,565798.0
2016-04-29 11:00:00,30.22,30.24,30.18,30.19,528288.0,24.5582,24.5744,24.5257,24.5338,528288.0
2016-04-29 11:10:00,30.18,30.22,30.1,30.16,832646.0,24.5257,24.5582,24.4607,24.5094,832646.0
2016-04-29 11:20:00,30.16,30.16,30.11,30.11,374308.0,24.5094,24.5094,24.4688,24.4688,374308.0
2016-04-29 11:30:00,30.12,30.18,30.11,30.15,502136.0,24.4769,24.5257,24.4688,24.5013,502136.0
2016-04-29 11:40:00,30.15,30.16,30.01,30.07,549354.0,24.5013,24.5094,24.3875,24.4363,549354.0
2016-04-29 11:50:00,30.07,30.14,30.06,30.11,357484.0,24.4363,24.4932,24.4282,24.4688,357484.0
2016-04-29 12:00:00,30.11,30.16,30.1,30.14,324494.0,24.4688,24.5094,24.4607,24.4932,324494.0
2016-04-29 12:10:00,30.14,30.19,30.11,30.18,275822.0,24.4932,24.5338,24.4688,24.5257,275822.0
2016-04-29 12:20:00,30.18,30.18,30.11,30.15,242646.0,24.5257,24.5257,24.4688,24.5013,242646.0
2016-04-29 12:30:00,30.15,30.22,30.15,30.22,385578.0,24.5013,24.5582,24.5013,24.5582,385578.0
2016-04-29 12:40:00,30.22,30.27,30.22,30.26,464556.0,24.5582,24.5988,24.5582,24.5907,464556.0
2016-04-29 12:50:00,30.26,30.27,30.23,30.25,460560.0,24.5907,24.5988,24.5663,24.5826,460560.0
2016-04-29 13:00:00,30.26,30.33,30.25,30.33,420120.0,24.5907,24.6476,24.5826,24.6476,420120.0
2016-04-29 13:10:00,30.32,30.33,30.28,30.32,252738.0,24.6395,24.6476,24.6069,24.6395,252738.0
2016-04-29 13:20:00,30.32,30.35,30.3,30.32,226020.0,24.6395,24.6638,24.6232,24.6395,226020.0
2016-04-29 13:30:00,30.31,30.35,30.29,30.32,333786.0,24.6313,24.6638,24.6151,24.6395,333786.0
2016-04-29 13:40:00,30.31,30.33,30.3,30.31,479432.0,24.6313,24.6476,24.6232,24.6313,479432.0
2016-04-29 13:50:00,30.31,30.32,30.25,30.25,681930.0,24.6313,24.6395,24.5826,24.5826,681930.0
2016-04-29 14:00:00,30.25,30.28,30.25,30.25,921170.0,24.5826,24.6069,24.5826,24.5826,921170.0
2016-04-29 14:10:00,30.25,30.29,30.25,30.27,491982.0,24.5826,24.6151,24.5826,24.5988,491982.0
2016-04-29 14:20:00,30.28,30.35,30.27,30.32,536306.0,24.6069,24.6638,24.5988,24.6395,536306.0
2016-04-29 14:30:00,30.32,30.34,30.29,30.33,468170.0,24.6395,24.6557,24.6151,24.6476,468170.0
2016-04-29 14:40:00,30.32,30.39,30.32,30.38,339484.0,24.6395,24.6963,24.6395,24.6882,339484.0
2016-04-29 14:50:00,30.38,30.38,30.32,30.36,398328.0,24.6882,24.6882,24.6395,24.672,398328.0
2016-04-29 15:00:00,30.36,30.42,30.34,30.41,615092.0,24.672,24.7207,24.6557,24.7126,615092.0
2016-04-29 15:10:00,30.41,30.46,30.39,30.4,542678.0,24.7126,24.7532,24.6963,24.7045,542678.0
2016-04-29 15:20:00,30.4,30.42,30.34,30.35,466086.0,24.7045,24.7207,24.6557,24.6638,466086.0
2016-04-29 15:30:00,30.36,30.41,30.33,30.35,739336.0,24.672,24.7126,24.6476,24.6638,739336.0
2016-04-29 15:40:00,30.35,30.41,30.32,30.36,1004496.0,24.6638,24.7126,24.6395,24.672,1004496.0
2016-04-29 15:50:00,30.36,30.4,30.33,30.39,2203222.0,24.672,24.7045,24.6476,24.6963,2203222.0
2016-05-02 09:30:00,30.55,30.55,30.34,30.46,649290.0,24.8264,24.8264,24.6557,24.7532,649290.0
2016-05-02 09:40:00,30.47,30.5,30.36,30.4,802526.0,24.7613,24.7857,24.672,24.7045,802526.0
2016-05-02 09:50:00,30.4,30.42,30.33,30.34,581232.0,24.7045,24.7207,24.6476,24.6557,581232.0
2016-05-02 10:00:00,30.34,30.39,30.29,30.38,643104.0,24.6557,24.6963,24.6151,24.6882,643104.0
2016-05-02 10:10:00,30.38,30.43,30.35,30.4,692198.0,24.6882,24.7288,24.6638,24.7045,692198.0
2016-05-02 10:20:00,30.4,30.47,30.4,30.45,422834.0,24.7045,24.7613,24.7045,24.7451,422834.0
2016-05-02 10:30:00,30.44,30.52,30.43,30.51,521346.0,24.737,24.802,24.7288,24.7939,521346.0
2016-05-02 10:40:00,30.51,30.55,30.5,30.54,417902.0,24.7939,24.8264,24.7857,24.8182,417902.0
2016-05-02 10:50:00,30.54,30.54,30.46,30.52,444802.0,24.8182,24.8182,24.7532,24.802,444802.0
2016-05-02 11:00:00,30.53,30.61,30.52,30.61,392076.0,24.8101,24.8751,24.802,24.8751,392076.0
2016-05-02 11:10:00,30.62,30.69,30.61,30.68,794080.0,24.8832,24.9401,24.8751,24.932,794080.0
2016-05-02 11:20:00,30.67,30.68,30.61,30.67,435106.0,24.9239,24.932,24.8751,24.9239,435106.0
2016-05-02 11:30:00,30.67,30.68,30.64,30.65,509828.0,24.9239,24.932,24.8995,24.9076,509828.0
2016-05-02 11:40:00,30.65,30.66,30.6,30.66,427732.0,24.9076,24.9158,24.867,24.9158,427732.0
2016-05-02 11:50:00,30.66,30.7,30.63,30.64,460804.0,24.9158,24.9483,24.8914,24.8995,460804.0
2016-05-02 12:00:00,30.64,30.67,30.61,30.65,424474.0,24.8995,24.9239,24.8751,24.9076,424474.0
2016-05-02 12:10:00,30.65,30.68,30.63,30.65,311052.0,24.9076,24.932,24.8914,24.9076,311052.0
2016-05-02 12:20:00,30.65,30.68,30.64,30.65,435714.0,24.9076,24.932,24.8995,24.9076,435714.0
2016-05-02 12:30:00,30.65,30.72,30.65,30.71,462346.0,24.9076,24.9645,24.9076,24.9564,462346.0
2016-05-02 12:40:00,30.7,30.71,30.67,30.69,295454.0,24.9483,24.9564,24.9239,24.9401,295454.0
2016-05-02 12:50:00,30.69,30.7,30.66,30.67,285714.0,24.9401,24.9483,24.9158,24.9239,285714.0
2016-05-02 13:00:00,30.67,30.69,30.65,30.66,327400.0,24.9239,24.9401,24.9076,24.9158,327400.0
2016-05-02 13:10:00,30.66,30.68,30.65,30.68,245584.0,24.9158,24.932,24.9076,24.932,245584.0
2016-05-02 13:20:00,30.68,30.71,30.67,30.69,222046.0,24.932,24.9564,24.9239,24.9401,222046.0
2016-05-02 13:30:00,30.68,30.69,30.63,30.63,204434.0,24.932,24.9401,24.8914,24.8914,204434.0
2016-05-02 13:40:00,30.64,30.7,30.63,30.69,272998.0,24.8995,24.9483,24.8914,24.9401,272998.0
2016-05-02 13:50:00,30.69,30.71,30.68,30.7,275254.0,24.9401,24.9564,24.932,24.9483,275254.0
2016-05-02 14:00:00,30.69,30.77,30.68,30.73,756634.0,24.9401,25.0051,24.932,24.9726,756634.0
2016-05-02 14:10:00,30.73,30.75,30.7,30.7,285934.0,24.9726,24.9889,24.9483,24.9483,285934.0
2016-05-02 14:20:00,30.69,30.72,30.69,30.71,284386.0,24.9401,24.9645,24.9401,24.9564,284386.0
2016-05-02 14:30:00,30.7,30.72,30.65,30.65,283054.0,24.9483,24.9645,24.9076,24.9076,283054.0
2016-05-02 14:40:00,30.65,30.69,30.64,30.66,468442.0,24.9076,24.9401,24.8995,24.9158,468442.0
2016-05-02 14:50:00,30.66,30.66,30.61,30.64,428158.0,24.9158,24.9158,24.8751,24.8995,428158.0
2016-05-02 15:00:00,30.65,30.67,30.63,30.65,471478.0,24.9076,24.9239,24.8914,24.9076,471478.0
2016-05-02 15:10:00,30.64,30.66,30.63,30.64,459050.0,24.8995,24.9158,24.8914,24.8995,459050.0
2016-05-02 15:20:00,30.63,30.64,30.61,30.62,416276.0,24.8914,24.8995,24.8751,24.8832,416276.0
2016-05-02 15:30:00,30.61,30.65,30.59,30.63,928516.0,24.8751,24.9076,24.8589,24.8914,928516.0
2016-05-02 15:40:00,30.63,30.66,30.61,30.65,672126.0,24.8914,24.9158,24.8751,24.9076,672126.0
2016-05-02 15:50:00,30.65,30.65,30.6,30.61,1588194.0,24.9076,24.9076,24.867,24.8751,1588194.0
2016-05-03 09:30:00,30.46,30.59,30.33,30.58,982998.0,24.7532,24.8589,24.6476,24.8507,982998.0
2016-05-03 09:40:00,30.58,30.77,30.57,30.73,1057364.0,24.8507,25.0051,24.8426,24.9726,1057364.0
2016-05-03 09:50:00,30.73,30.82,30.72,30.82,810210.0,24.9726,25.0458,24.9645,25.0458,810210.0
2016-05-03 10:00:00,30.81,30.86,30.79,30.85,687304.0,25.0376,25.0783,25.0214,25.0702,687304.0
2016-05-03 10:10:00,30.85,30.9,30.83,30.86,709060.0,25.0702,25.1108,25.0539,25.0783,709060.0
2016-05-03 10:20:00,30.86,30.88,30.74,30.76,385634.0,25.0783,25.0945,24.9808,24.997,385634.0
2016-05-03 10:30:00,30.77,30.78,30.73,30.75,413738.0,25.0051,25.0133,24.9726,24.9889,413738.0
2016-05-03 10:40:00,30.74,30.79,30.73,30.75,384394.0,24.9808,25.0214,24.9726,24.9889,384394.0
2016-05-03 10:50:00,30.77,30.8,30.71,30.74,473074.0,25.0051,25.0295,24.9564,24.9808,473074.0
2016-05-03 11:00:00,30.75,30.75,30.7,30.7,441612.0,24.9889,24.9889,24.9483,24.9483,441612.0
2016-05-03 11:10:00,30.7,30.71,30.67,30.69,342014.0,24.9483,24.9564,24.9239,24.9401,342014.0
2016-05-03 11:20:00,30.69,30.7,30.66,30.67,321842.0,24.9401,24.9483,24.9158,24.9239,321842.0
2016-05-03 11:30:00,30.67,30.74,30.65,30.71,985700.0,24.9239,24.9808,24.9076,24.9564,985700.0
2016-05-03 11:40:00,30.71,30.71,30.63,30.65,531442.0,24.9564,24.9564,24.8914,24.9076,531442.0
2016-05-03 11:50:00,30.65,30.7,30.65,30.68,238496.0,24.9076,24.9483,24.9076,24.932,238496.0
2016-05-03 12:00:00,30.68,30.7,30.63,30.65,226830.0,24.932,24.9483,24.8914,24.9076,226830.0
2016-05-03 12:10:00,30.65,30.67,30.61,30.63,254736.0,24.9076,24.9239,24.8751,24.8914,254736.0
2016-05-03 12:20:00,30.62,30.65,30.6,30.65,496478.0,24.8832,24.9076,24.867,24.9076,496478.0
2016-05-03 12:30:00,30.65,30.65,30.57,30.61,325782.0,24.9076,24.9076,24.8426,24.8751,325782.0
2016-05-03 12:40:00,30.61,30.68,30.61,30.66,258012.0,24.8751,24.932,24.8751,24.9158,258012.0
2016-05-03 12:50:00,30.66,30.68,30.63,30.66,190376.0,24.9158,24.932,24.8914,24.9158,190376.0
2016-05-03 13:00:00,30.66,30.7,30.64,30.7,214286.0,24.9158,24.9483,24.8995,24.9483,214286.0
2016-05-03 13:10:00,30.7,30.7,30.67,30.69,238278.0,24.9483,24.9483,24.9239,24.9401,238278.0
2016-05-03 13:20:00,30.68,30.71,30.68,30.7,262180.0,24.932,24.9564,24.932,24.9483,262180.0
2016-05-03 13:30:00,30.7,30.73,30.68,30.72,287060.0,24.9483,24.9726,24.932,24.9645,287060.0
2016-05-03 13:40:00,30.72,30.75,30.71,30.74,225982.0,24.9645,24.9889,24.9564,24.9808,225982.0
2016-05-03 13:50:00,30.74,30.76,30.69,30.69,294574.0,24.9808,24.997,24.9401,24.9401,294574.0
2016-05-03 14:00:00,30.7,30.72,30.66,30.67,313508.0,24.9483,24.9645,24.9158,24.9239,313508.0
2016-05-03 14:10:00,30.67,30.67,30.57,30.58,369014.0,24.9239,24.9239,24.8426,24.8507,369014.0
2016-05-03 14:20:00,30.58,30.6,30.55,30.57,339938.0,24.8507,24.867,24.8264,24.8426,339938.0
2016-05-03 14:30:00,30.58,30.61,30.57,30.59,488618.0,24.8507,24.8751,24.8426,24.8589,488618.0
2016-05-03 14:40:00,30.59,30.59,30.5,30.5,434988.0,24.8589,24.8589,24.7857,24.7857,434988.0
2016-05-03 14:50:00,30.5,30.56,30.5,30.56,519962.0,24.7857,24.8345,24.7857,24.8345,519962.0
2016-05-03 15:00:00,30.56,30.6,30.56,30.58,314428.0,24.8345,24.867,24.8345,24.8507,314428.0
2016-05-03 15:10:00,30.58,30.59,30.5,30.5,468648.0,24.8507,24.8589,24.7857,24.7857,468648.0
2016-05-03 15:20:00,30.5,30.5,30.45,30.47,536414.0,24.7857,24.7857,24.7451,24.7613,536414.0
2016-05-03 15:30:00,30.47,30.5,30.42,30.44,608794.0,24.7613,24.7857,24.7207,24.737,608794.0
2016-05-03 15:40:00,30.44,30.48,30.42,30.47,784180.0,24.737,24.7695,24.7207,24.7613,784180.0
2016-05-03 15:50:00,30.47,30.5,30.45,30.48,1804118.0,24.7613,24.7857,24.7451,24.7695,1804118.0
2016-05-04 09:30:00,30.3,30.45,30.25,30.42,775528.0,24.6232,24.7451,24.5826,24.7207,775528.0
2016-05-04 09:40:00,30.43,30.47,30.35,30.37,649168.0,24.7288,24.7613,24.6638,24.6801,649168.0
2016-05-04 09:50:00,30.36,30.6,30.36,30.58,443254.0,24.672,24.867,24.672,24.8507,443254.0
2016-05-04 10:00:00,30.57,30.65,30.54,30.65,673744.0,24.8426,24.9076,24.8182,24.9076,673744.0
2016-05-04 10:10:00,30.65,30.78,30.65,30.75,747096.0,24.9076,25.0133,24.9076,24.9889,747096.0
2016-05-04 10:20:00,30.75,30.8,30.74,30.75,358694.0,24.9889,25.0295,24.9808,24.9889,358694.0
2016-05-04 10:30:00,30.75,30.79,30.7,30.73,459410.0,24.9889,25.0214,24.9483,24.9726,459410.0
2016-05-04 10:40:00,30.73,30.76,30.69,30.72,590628.0,24.9726,24.997,24.9401,24.9645,590628.0
2016-05-04 10:50:00,30.72,30.74,30.67,30.72,307976.0,24.9645,24.9808,24.9239,24.9645,307976.0
2016-05-04 11:00:00,30.72,30.73,30.67,30.67,273610.0,24.9645,24.9726,24.9239,24.9239,273610.0
2016-05-04 11:10:00,30.67,30.68,30.57,30.59,650882.0,24.9239,24.932,24.8426,24.8589,650882.0
2016-05-04 11:20:00,30.59,30.61,30.56,30.57,275398.0,24.8589,24.8751,24.8345,24.8426,275398.0
2016-05-04 11:30:00,30.57,30.59,30.52,30.57,366752.0,24.8426,24.8589,24.802,24.8426,366752.0
2016-05-04 11:40:00,30.57,30.58,30.53,30.58,225050.0,24.8426,24.8507,24.8101,24.8507,225050.0
2016-05-04 11:50:00,30.58,30.6,30.56,30.6,394098.0,24.8507,24.867,24.8345,24.867,394098.0
2016-05-04 12:00:00,30.6,30.65,30.58,30.64,387470.0,24.867,24.9076,24.8507,24.8995,387470.0
2016-05-04 12:10:00,30.63,30.67,30.63,30.66,235356.0,24.8914,24.9239,24.8914,24.9158,235356.0
2016-05-04 12:20:00,30.66,30.68,30.62,30.63,286230.0,24.9158,24.932,24.8832,24.8914,286230.0
2016-05-04 12:30:00,30.63,30.65,30.58,30.58,278340.0,24.8914,24.9076,24.8507,24.8507,278340.0
2016-05-04 12:40:00,30.58,30.59,30.55,30.56,233420.0,24.8507,24.8589,24.8264,24.8345,233420.0
2016-05-04 12:50:00,30.56,30.59,30.55,30.57,241076.0,24.8345,24.8589,24.8264,24.8426,241076.0
2016-05-04 13:00:00,30.56,30.59,30.54,30.55,248654.0,24.8345,24.8589,24.8182,24.8264,248654.0
2016-05-04 13:10:00,30.55,30.62,30.53,30.61,307028.0,24.8264,24.8832,24.8101,24.8751,307028.0
2016-05-04 13:20:00,30.62,30.63,30.57,30.6,401512.0,24.8832,24.8914,24.8426,24.867,401512.0
2016-05-04 13:30:00,30.6,30.61,30.55,30.55,387506.0,24.867,24.8751,24.8264,24.8264,387506.0
2016-05-04 13:40:00,30.55,30.57,30.53,30.55,215746.0,24.8264,24.8426,24.8101,24.8264,215746.0
2016-05-04 13:50:00,30.55,30.57,30.5,30.5,371136.0,24.8264,24.8426,24.7857,24.7857,371136.0
2016-05-04 14:00:00,30.5,30.5,30.43,30.45,517150.0,24.7857,24.7857,24.7288,24.7451,517150.0
2016-05-04 14:10:00,30.45,30.46,30.39,30.45,788694.0,24.7451,24.7532,24.6963,24.7451,788694.0
2016-05-04 14:20:00,30.45,30.48,30.43,30.46,723234.0,24.7451,24.7695,24.7288,24.7532,723234.0
2016-05-04 14:30:00,30.46,30.5,30.45,30.46,313486.0,24.7532,24.7857,24.7451,24.7532,313486.0
2016-05-04 14:40:00,30.46,30.48,30.42,30.47,326554.0,24.7532,24.7695,24.7207,24.7613,326554.0
2016-05-04 14:50:00,30.47,30.48,30.44,30.45,404918.0,24.7613,24.7695,24.737,24.7451,404918.0
2016-05-04 15:00:00,30.45,30.47,30.42,30.46,357118.0,24.7451,24.7613,24.7207,24.7532,357118.0
2016-05-04 15:10:00,30.46,30.49,30.45,30.47,379172.0,24.7532,24.7776,24.7451,24.7613,379172.0
2016-05-04 15:20:00,30.47,30.47,30.43,30.44,706798.0,24.7613,24.7613,24.7288,24.737,706798.0
2016-05-04 15:30:00,30.44,30.49,30.44,30.48,582172.0,24.737,24.7776,24.737,24.7695,582172.0
2016-05-04 15:40:00,30.48,30.5,30.45,30.46,906334.0,24.7695,24.7857,24.7451,24.7532,906334.0
2016-05-04 15:50:00,30.46,30.48,30.43,30.45,1261672.0,24.7532,24.7695,24.7288,24.7451,1261672.0
2016-05-05 09:30:00,30.52,30.64,30.27,30.56,694010.0,24.802,24.8995,24.5988,24.8345,694010.0
2016-05-05 09:40:00,30.55,30.61,30.45,30.52,445070.0,24.8264,24.8751,24.7451,24.802,445070.0
2016-05-05 09:50:00,30.52,30.58,30.49,30.58,539574.0,24.802,24.8507,24.7776,24.8507,539574.0
2016-05-05 10:00:00,30.57,30.65,30.55,30.61,359802.0,24.8426,24.9076,24.8264,24.8751,359802.0
2016-05-05 10:10:00,30.61,30.71,30.61,30.66,475062.0,24.8751,24.9564,24.8751,24.9158,475062.0
2016-05-05 10:20:00,30.67,30.73,30.64,30.64,578758.0,24.9239,24.9726,24.8995,24.8995,578758.0
2016-05-05 10:30:00,30.64,30.7,30.61,30.61,275154.0,24.8995,24.9483,24.8751,24.8751,275154.0
2016-05-05 10:40:00,30.61,30.62,30.58,30.58,296490.0,24.8751,24.8832,24.8507,24.8507,296490.0
2016-05-05 10:50:00,30.58,30.62,30.56,30.57,295994.0,24.8507,24.8832,24.8345,24.8426,295994.0
2016-05-05 11:00:00,30.57,30.58,30.5,30.53,302072.0,24.8426,24.8507,24.7857,24.8101,302072.0
2016-05-05 11:10:00,30.53,30.61,30.52,30.61,209480.0,24.8101,24.8751,24.802,24.8751,209480.0
2016-05-05 11:20:00,30.61,30.61,30.48,30.52,189900.0,24.8751,24.8751,24.7695,24.802,189900.0
2016-05-05 11:30:00,30.53,30.6,30.52,30.6,264272.0,24.8101,24.867,24.802,24.867,264272.0
2016-05-05 11:40:00,30.6,30.68,30.58,30.68,496410.0,24.867,24.932,24.8507,24.932,496410.0
2016-05-05 11:50:00,30.68,30.71,30.66,30.66,443532.0,24.932,24.9564,24.9158,24.9158,443532.0
2016-05-05 12:00:00,30.67,30.68,30.61,30.61,157766.0,24.9239,24.932,24.8751,24.8751,157766.0
2016-05-05 12:10:00,30.61,30.65,30.61,30.61,150460.0,24.8751,24.9076,24.8751,24.8751,150460.0
2016-05-05 12:20:00,30.61,30.61,30.57,30.6,159088.0,24.8751,24.8751,24.8426,24.867,159088.0
2016-05-05 12:30:00,30.59,30.61,30.59,30.61,198854.0,24.8589,24.8751,24.8589,24.8751,198854.0
2016-05-05 12:40:00,30.61,30.61,30.56,30.56,89908.0,24.8751,24.8751,24.8345,24.8345,89908.0
2016-05-05 12:50:00,30.56,30.57,30.54,30.55,168236.0,24.8345,24.8426,24.8182,24.8264,168236.0
2016-05-05 13:00:00,30.55,30.56,30.48,30.49,184054.0,24.8264,24.8345,24.7695,24.7776,184054.0
2016-05-05 13:10:00,30.49,30.5,30.42,30.43,281270.0,24.7776,24.7857,24.7207,24.7288,281270.0
2016-05-05 13:20:00,30.43,30.44,30.38,30.43,258134.0,24.7288,24.737,24.6882,24.7288,258134.0
2016-05-05 13:30:00,30.43,30.44,30.41,30.42,234780.0,24.7288,24.737,24.7126,24.7207,234780.0
2016-05-05 13:40:00,30.42,30.45,30.4,30.43,254150.0,24.7207,24.7451,24.7045,24.7288,254150.0
2016-05-05 13:50:00,30.43,30.46,30.42,30.46,211226.0,24.7288,24.7532,24.7207,24.7532,211226.0
2016-05-05 14:00:00,30.46,30.5,30.43,30.47,290328.0,24.7532,24.7857,24.7288,24.7613,290328.0
2016-05-05 14:10:00,30.47,30.5,30.45,30.46,401174.0,24.7613,24.7857,24.7451,24.7532,401174.0
2016-05-05 14:20:00,30.46,30.49,30.45,30.45,255762.0,24.7532,24.7776,24.7451,24.7451,255762.0
2016-05-05 14:30:00,30.46,30.49,30.45,30.47,188126.0,24.7532,24.7776,24.7451,24.7613,188126.0
2016-05-05 14:40:00,30.47,30.53,30.46,30.51,266680.0,24.7613,24.8101,24.7532,24.7939,266680.0
2016-05-05 14:50:00,30.51,30.52,30.47,30.47,271410.0,24.7939,24.802,24.7613,24.7613,271410.0
2016-05-05 15:00:00,30.47,30.47,30.4,30.43,385386.0,24.7613,24.7613,24.7045,24.7288,385386.0
2016-05-05 15:10:00,30.44,30.48,30.43,30.48,257498.0,24.737,24.7695,24.7288,24.7695,257498.0
2016-05-05 15:20:00,30.47,30.49,30.45,30.46,273114.0,24.7613,24.7776,24.7451,24.7532,273114.0
2016-05-05 15:30:00,30.47,30.47,30.42,30.45,388572.0,24.7613,24.7613,24.7207,24.7451,388572.0
2016-05-05 15:40:00,30.45,30.49,30.45,30.46,424902.0,24.7451,24.7776,24.7451,24.7532,424902.0
2016-05-05 15:50:00,30.47,30.54,30.45,30.53,1386922.0,24.7613,24.8182,24.7451,24.8101,1386922.0
2016-05-06 09:30:00,30.43,30.55,30.39,30.47,646586.0,24.7288,24.8264,24.6963,24.7613,646586.0
2016-05-06 09:40:00,30.48,30.55,30.46,30.5,490678.0,24.7695,24.8264,24.7532,24.7857,490678.0
2016-05-06 09:50:00,30.5,30.53,30.47,30.49,388492.0,24.7857,24.8101,24.7613,24.7776,388492.0
2016-05-06 10:00:00,30.49,30.51,30.45,30.51,362752.0,24.7776,24.7939,24.7451,24.7939,362752.0
2016-05-06 10:10:00,30.51,30.52,30.41,30.42,288738.0,24.7939,24.802,24.7126,24.7207,288738.0
2016-05-06 10:20:00,30.42,30.43,30.34,30.4,369242.0,24.7207,24.7288,24.6557,24.7045,369242.0
2016-05-06 10:30:00,30.39,30.42,30.31,30.34,355640.0,24.6963,24.7207,24.6313,24.6557,355640.0
2016-05-06 10:40:00,30.34,30.38,30.32,30.33,400022.0,24.6557,24.6882,24.6395,24.6476,400022.0
2016-05-06 10:50:00,30.33,30.41,30.31,30.39,342678.0,24.6476,24.7126,24.6313,24.6963,342678.0
2016-05-06 11:00:00,30.4,30.48,30.39,30.46,181676.0,24.7045,24.7695,24.6963,24.7532,181676.0
2016-05-06 11:10:00,30.46,30.52,30.46,30.51,301334.0,24.7532,24.802,24.7532,24.7939,301334.0
2016-05-06 11:20:00,30.51,30.55,30.48,30.55,420828.0,24.7939,24.8264,24.7695,24.8264,420828.0
2016-05-06 11:30:00,30.55,30.57,30.52,30.53,288572.0,24.8264,24.8426,24.802,24.8101,288572.0
2016-05-06 11:40:00,30.53,30.54,30.48,30.48,232046.0,24.8101,24.8182,24.7695,24.7695,232046.0
2016-05-06 11:50:00,30.49,30.52,30.48,30.52,245716.0,24.7776,24.802,24.7695,24.802,245716.0
2016-05-06 12:00:00,30.52,30.53,30.48,30.5,211336.0,24.802,24.8101,24.7695,24.7857,211336.0
2016-05-06 12:10:00,30.5,30.51,30.47,30.47,450642.0,24.7857,24.7939,24.7613,24.7613,450642.0
2016-05-06 12:20:00,30.47,30.52,30.45,30.5,157972.0,24.7613,24.802,24.7451,24.7857,157972.0
2016-05-06 12:30:00,30.5,30.51,30.47,30.47,175900.0,24.7857,24.7939,24.7613,24.7613,175900.0
2016-05-06 12:40:00,30.47,30.5,30.46,30.5,175216.0,24.7613,24.7857,24.7532,24.7857,175216.0
2016-05-06 12:50:00,30.5,30.5,30.47,30.48,187340.0,24.7857,24.7857,24.7613,24.7695,187340.0
2016-05-06 13:00:00,30.48,30.54,30.48,30.53,172970.0,24.7695,24.8182,24.7695,24.8101,172970.0
2016-05-06 13:10:00,30.53,30.58,30.52,30.57,168350.0,24.8101,24.8507,24.802,24.8426,168350.0
2016-05-06 13:20:00,30.56,30.58,30.52,30.54,136464.0,24.8345,24.8507,24.802,24.8182,136464.0
2016-05-06 13:30:00,30.54,30.54,30.49,30.49,128048.0,24.8182,24.8182,24.7776,24.7776,128048.0
2016-05-06 13:40:00,30.49,30.54,30.48,30.54,177794.0,24.7776,24.8182,24.7695,24.8182,177794.0
2016-05-06 13:50:00,30.53,30.59,30.53,30.59,195348.0,24.8101,24.8589,24.8101,24.8589,195348.0
2016-05-06 14:00:00,30.59,30.68,30.59,30.67,267082.0,24.8589,24.932,24.8589,24.9239,267082.0
2016-05-06 14:10:00,30.67,30.68,30.64,30.68,363460.0,24.9239,24.932,24.8995,24.932,363460.0
2016-05-06 14:20:00,30.68,30.7,30.63,30.64,351926.0,24.932,24.9483,24.8914,24.8995,351926.0
2016-05-06 14:30:00,30.64,30.65,30.57,30.59,301330.0,24.8995,24.9076,24.8426,24.8589,301330.0
2016-05-06 14:40:00,30.58,30.6,30.56,30.57,246138.0,24.8507,24.867,24.8345,24.8426,246138.0
2016-05-06 14:50:00,30.57,30.62,30.57,30.61,250418.0,24.8426,24.8832,24.8426,24.8751,250418.0
2016-05-06 15:00:00,30.61,30.7,30.61,30.65,525780.0,24.8751,24.9483,24.8751,24.9076,525780.0
2016-05-06 15:10:00,30.66,30.68,30.64,30.67,375734.0,24.9158,24.932,24.8995,24.9239,375734.0
2016-05-06 15:20:00,30.66,30.71,30.65,30.71,403878.0,24.9158,24.9564,24.9076,24.9564,403878.0
2016-05-06 15:30:00,30.7,30.71,30.65,30.71,388272.0,24.9483,24.9564,24.9076,24.9564,388272.0
2016-05-06 15:40:00,30.71,30.72,30.65,30.66,746428.0,24.9564,24.9645,24.9076,24.9158,746428.0
2016-05-06 15:50:00,30.66,30.71,30.66,30.71,1012810.0,24.9158,24.9564,24.9158,24.9564,1012810.0
2016-05-09 09:30:00,30.79,30.92,30.75,30.86,539134.0,25.0214,25.127,24.9889,25.0783,539134.0
2016-05-09 09:40:00,30.86,30.94,30.84,30.92,500552.0,25.0783,25.1433,25.062,25.127,500552.0
2016-05-09 09:50:00,30.92,30.93,30.85,30.88,395360.0,25.127,25.1352,25.0702,25.0945,395360.0
2016-05-09 10:00:00,30.88,30.89,30.83,30.83,354898.0,25.0945,25.1027,25.0539,25.0539,354898.0
2016-05-09 10:10:00,30.83,30.85,30.77,30.79,323712.0,25.0539,25.0702,25.0051,25.0214,323712.0
2016-05-09 10:20:00,30.79,30.82,30.73,30.73,217324.0,25.0214,25.0458,24.9726,24.9726,217324.0
2016-05-09 10:30:00,30.73,30.75,30.68,30.71,222244.0,24.9726,24.9889,24.932,24.9564,222244.0
2016-05-09 10:40:00,30.7,30.71,30.67,30.68,223476.0,24.9483,24.9564,24.9239,24.932,223476.0
2016-05-09 10:50:00,30.68,30.71,30.68,30.71,278956.0,24.932,24.9564,24.932,24.9564,278956.0
2016-05-09 11:00:00,30.71,30.73,30.68,30.68,264290.0,24.9564,24.9726,24.932,24.932,264290.0
2016-05-09 11:10:00,30.69,30.71,30.59,30.61,218956.0,24.9401,24.9564,24.8589,24.8751,218956.0
2016-05-09 11:20:00,30.61,30.73,30.61,30.69,370030.0,24.8751,24.9726,24.8751,24.9401,370030.0
2016-05-09 11:30:00,30.69,30.7,30.65,30.66,199128.0,24.9401,24.9483,24.9076,24.9158,199128.0
2016-05-09 11:40:00,30.66,30.78,30.66,30.78,197020.0,24.9158,25.0133,24.9158,25.0133,197020.0
2016-05-09 11:50:00,30.78,30.81,30.75,30.75,206872.0,25.0133,25.0376,24.9889,24.9889,206872.0
2016-05-09 12:00:00,30.75,30.77,30.73,30.73,185274.0,24.9889,25.0051,24.9726,24.9726,185274.0
2016-05-09 12:10:00,30.73,30.75,30.71,30.73,200928.0,24.9726,24.9889,24.9564,24.9726,200928.0
2016-05-09 12:20:00,30.73,30.8,30.72,30.79,139816.0,24.9726,25.0295,24.9645,25.0214,139816.0
2016-05-09 12:30:00,30.8,30.82,30.77,30.8,161822.0,25.0295,25.0458,25.0051,25.0295,161822.0
2016-05-09 12:40:00,30.81,30.81,30.8,30.8,107160.0,25.0376,25.0376,25.0295,25.0295,107160.0
2016-05-09 12:50:00,30.8,30.81,30.78,30.8,147656.0,25.0295,25.0376,25.0133,25.0295,147656.0
2016-05-09 13:00:00,30.8,30.81,30.77,30.8,162094.0,25.0295,25.0376,25.0051,25.0295,162094.0
2016-05-09 13:10:00,30.8,30.84,30.79,30.83,209340.0,25.0295,25.062,25.0214,25.0539,209340.0
2016-05-09 13:20:00,30.83,30.85,30.79,30.8,258460.0,25.0539,25.0702,25.0214,25.0295,258460.0
2016-05-09 13:30:00,30.8,30.8,30.75,30.76,129280.0,25.0295,25.0295,24.9889,24.997,129280.0
2016-05-09 13:40:00,30.76,30.8,30.75,30.79,154782.0,24.997,25.0295,24.9889,25.0214,154782.0
2016-05-09 13:50:00,30.79,30.81,30.77,30.77,149752.0,25.0214,25.0376,25.0051,25.0051,149752.0
2016-05-09 14:00:00,30.78,30.79,30.73,30.73,202896.0,25.0133,25.0214,24.9726,24.9726,202896.0
2016-05-09 14:10:00,30.73,30.75,30.72,30.74,195070.0,24.9726,24.9889,24.9645,24.9808,195070.0
2016-05-09 14:20:00,30.74,30.75,30.7,30.7,233546.0,24.9808,24.9889,24.9483,24.9483,233546.0
2016-05-09 14:30:00,30.71,30.72,30.68,30.7,247508.0,24.9564,24.9645,24.932,24.9483,247508.0
2016-05-09 14:40:00,30.7,30.71,30.68,30.69,157312.0,24.9483,24.9564,24.932,24.9401,157312.0
2016-05-09 14:50:00,30.69,30.74,30.69,30.73,252658.0,24.9401,24.9808,24.9401,24.9726,252658.0
2016-05-09 15:00:00,30.73,30.75,30.71,30.71,219620.0,24.9726,24.9889,24.9564,24.9564,219620.0
2016-05-09 15:10:00,30.72,30.74,30.71,30.72,204986.0,24.9645,24.9808,24.9564,24.9645,204986.0
2016-05-09 15:20:00,30.72,30.75,30.71,30.71,229558.0,24.9645,24.9889,24.9564,24.9564,229558.0
2016-05-09 15:30:00,30.71,30.73,30.69,30.7,257078.0,24.9564,24.9726,24.9401,24.9483,257078.0
2016-05-09 15:40:00,30.7,30.75,30.7,30.74,479292.0,24.9483,24.9889,24.9483,24.9808,479292.0
2016-05-09 15:50:00,30.73,30.74,30.67,30.72,883820.0,24.9726,24.9808,24.9239,24.9645,883820.0
2016-05-10 09:30:00,30.73,30.82,30.7,30.75,589068.0,24.9726,25.0458,24.9483,24.9889,589068.0
2016-05-10 09:40:00,30.75,31.0,30.75,30.99,509214.0,24.9889,25.1921,24.9889,25.1839,509214.0
2016-05-10 09:50:00,30.99,31.01,30.98,31.0,604438.0,25.1839,25.2002,25.1758,25.1921,604438.0
2016-05-10 10:00:00,31.0,31.05,30.97,31.05,553818.0,25.1921,25.2327,25.1677,25.2327,553818.0
2016-05-10 10:10:00,31.05,31.09,31.0,31.01,558630.0,25.2327,25.2652,25.1921,25.2002,558630.0
2016-05-10 10:20:00,31.0,31.04,30.93,30.96,281616.0,25.1921,25.2246,25.1352,25.1595,281616.0
2016-05-10 10:30:00,30.96,31.11,30.95,31.11,537974.0,25.1595,25.2814,25.1514,25.2814,537974.0
2016-05-10 10:40:00,31.11,31.12,31.09,31.12,262010.0,25.2814,25.2896,25.2652,25.2896,262010.0
2016-05-10 10:50:00,31.12,31.16,31.09,31.1,685104.0,25.2896,25.3221,25.2652,25.2733,685104.0
2016-05-10 11:00:00,31.1,31.11,31.07,31.1,429886.0,25.2733,25.2814,25.2489,25.2733,429886.0
2016-05-10 11:10:00,31.1,31.2,31.1,31.2,554640.0,25.2733,25.3546,25.2733,25.3546,554640.0
2016-05-10 11:20:00,31.2,31.2,31.11,31.11,542524.0,25.3546,25.3546,25.2814,25.2814,542524.0
2016-05-10 11:30:00,31.11,31.15,31.09,31.14,316696.0,25.2814,25.3139,25.2652,25.3058,316696.0
2016-05-10 11:40:00,31.14,31.2,31.13,31.18,266672.0,25.3058,25.3546,25.2977,25.3383,266672.0
2016-05-10 11:50:00,31.18,31.2,31.17,31.2,172920.0,25.3383,25.3546,25.3302,25.3546,172920.0
2016-05-10 12:00:00,31.2,31.23,31.2,31.21,394986.0,25.3546,25.379,25.3546,25.3627,394986.0
2016-05-10 12:10:00,31.21,31.25,31.2,31.25,327628.0,25.3627,25.3952,25.3546,25.3952,327628.0
2016-05-10 12:20:00,31.25,31.26,31.22,31.23,294694.0,25.3952,25.4033,25.3708,25.379,294694.0
2016-05-10 12:30:00,31.23,31.24,31.19,31.21,230090.0,25.379,25.3871,25.3465,25.3627,230090.0
2016-05-10 12:40:00,31.2,31.24,31.18,31.24,304978.0,25.3546,25.3871,25.3383,25.3871,304978.0
2016-05-10 12:50:00,31.23,31.25,31.21,31.22,542724.0,25.379,25.3952,25.3627,25.3708,542724.0
2016-05-10 13:00:00,31.22,31.25,31.2,31.2,236798.0,25.3708,25.3952,25.3546,25.3546,236798.0
2016-05-10 13:10:00,31.2,31.22,31.17,31.18,430238.0,25.3546,25.3708,25.3302,25.3383,430238.0
2016-05-10 13:20:00,31.18,31.18,31.17,31.18,293684.0,25.3383,25.3383,25.3302,25.3383,293684.0
2016-05-10 13:30:00,31.18,31.22,31.17,31.2,397298.0,25.3383,25.3708,25.3302,25.3546,397298.0
2016-05-10 13:40:00,31.2,31.23,31.19,31.22,210732.0,25.3546,25.379,25.3465,25.3708,210732.0
2016-05-10 13:50:00,31.22,31.27,31.22,31.25,298964.0,25.3708,25.4115,25.3708,25.3952,298964.0
2016-05-10 14:00:00,31.26,31.27,31.22,31.23,633148.0,25.4033,25.4115,25.3708,25.379,633148.0
2016-05-10 14:10:00,31.23,31.26,31.23,31.25,400830.0,25.379,25.4033,25.379,25.3952,400830.0
2016-05-10 14:20:00,31.24,31.28,31.23,31.28,408000.0,25.3871,25.4196,25.379,25.4196,408000.0
2016-05-10 14:30:00,31.28,31.28,31.24,31.27,306774.0,25.4196,25.4196,25.3871,25.4115,306774.0
2016-05-10 14:40:00,31.26,31.28,31.23,31.25,375042.0,25.4033,25.4196,25.379,25.3952,375042.0
2016-05-10 14:50:00,31.25,31.26,31.24,31.25,436652.0,25.3952,25.4033,25.3871,25.3952,436652.0
2016-05-10 15:00:00,31.24,31.26,31.24,31.25,461520.0,25.3871,25.4033,25.3871,25.3952,461520.0
2016-05-10 15:10:00,31.26,31.3,31.25,31.3,464380.0,25.4033,25.4358,25.3952,25.4358,464380.0
2016-05-10 15:20:00,31.3,31.35,31.29,31.33,623500.0,25.4358,25.4765,25.4277,25.4602,623500.0
2016-05-10 15:30:00,31.33,31.35,31.32,31.34,834112.0,25.4602,25.4765,25.4521,25.4684,834112.0
2016-05-10 15:40:00,31.34,31.36,31.3,31.31,1067028.0,25.4684,25.4846,25.4358,25.444,1067028.0
2016-05-10 15:50:00,31.31,31.36,31.3,31.32,1548762.0,25.444,25.4846,25.4358,25.4521,1548762.0
2016-05-11 09:30:00,31.24,31.24,31.04,31.22,856476.0,25.3871,25.3871,25.2246,25.3708,856476.0
2016-05-11 09:40:00,31.21,31.3,31.18,31.3,761106.0,25.3627,25.4358,25.3383,25.4358,761106.0
2016-05-11 09:50:00,31.3,31.36,31.29,31.34,478336.0,25.4358,25.4846,25.4277,25.4684,478336.0
2016-05-11 10:00:00,31.33,31.39,31.31,31.38,560306.0,25.4602,25.509,25.444,25.5009,560306.0
2016-05-11 10:10:00,31.38,31.38,31.31,31.35,251460.0,25.5009,25.5009,25.444,25.4765,251460.0
2016-05-11 10:20:00,31.35,31.36,31.32,31.35,354438.0,25.4765,25.4846,25.4521,25.4765,354438.0
2016-05-11 10:30:00,31.35,31.38,31.25,31.26,434738.0,25.4765,25.5009,25.3952,25.4033,434738.0
2016-05-11 10:40:00,31.25,31.26,31.2,31.22,305390.0,25.3952,25.4033,25.3546,25.3708,305390.0
2016-05-11 10:50:00,31.22,31.22,31.18,31.2,248124.0,25.3708,25.3708,25.3383,25.3546,248124.0
2016-05-11 11:00:00,31.2,31.22,31.09,31.1,352648.0,25.3546,25.3708,25.2652,25.2733,352648.0
2016-05-11 11:10:00,31.09,31.1,31.04,31.05,373548.0,25.2652,25.2733,25.2246,25.2327,373548.0
2016-05-11 11:20:00,31.05,31.06,30.99,31.03,371424.0,25.2327,25.2408,25.1839,25.2164,371424.0
2016-05-11 11:30:00,31.03,31.04,31.0,31.0,279578.0,25.2164,25.2246,25.1921,25.1921,279578.0
2016-05-11 11:40:00,31.0,31.01,30.99,31.0,147032.0,25.1921,25.2002,25.1839,25.1921,147032.0
2016-05-11 11:50:00,31.0,31.02,30.99,31.0,401260.0,25.1921,25.2083,25.1839,25.1921,401260.0
2016-05-11 12:00:00,31.0,31.02,31.0,31.02,182074.0,25.1921,25.2083,25.1921,25.2083,182074.0
2016-05-11 12:10:00,31.02,31.06,31.0,31.05,168112.0,25.2083,25.2408,25.1921,25.2327,168112.0
2016-05-11 12:20:00,31.06,31.06,31.03,31.05,212958.0,25.2408,25.2408,25.2164,25.2327,212958.0
2016-05-11 12:30:00,31.05,31.06,31.03,31.06,245158.0,25.2327,25.2408,25.2164,25.2408,245158.0
2016-05-11 12:40:00,31.06,31.07,31.04,31.06,350292.0,25.2408,25.2489,25.2246,25.2408,350292.0
2016-05-11 12:50:00,31.06,31.06,31.05,31.06,130222.0,25.2408,25.2408,25.2327,25.2408,130222.0
2016-05-11 13:00:00,31.06,31.06,31.04,31.04,149246.0,25.2408,25.2408,25.2246,25.2246,149246.0
2016-05-11 13:10:00,31.05,31.05,31.02,31.03,199434.0,25.2327,25.2327,25.2083,25.2164,199434.0
2016-05-11 13:20:00,31.03,31.03,30.97,30.98,216538.0,25.2164,25.2164,25.1677,25.1758,216538.0
2016-05-11 13:30:00,30.98,30.99,30.95,30.97,335724.0,25.1758,25.1839,25.1514,25.1677,335724.0
2016-05-11 13:40:00,30.97,30.99,30.95,30.99,280378.0,25.1677,25.1839,25.1514,25.1839,280378.0
2016-05-11 13:50:00,30.99,31.01,30.98,30.99,207694.0,25.1839,25.2002,25.1758,25.1839,207694.0
2016-05-11 14:00:00,30.98,31.0,30.97,30.98,223086.0,25.1758,25.1921,25.1677,25.1758,223086.0
2016-05-11 14:10:00,30.98,30.99,30.95,30.97,191082.0,25.1758,25.1839,25.1514,25.1677,191082.0
2016-05-11 14:20:00,30.97,30.98,30.95,30.98,200138.0,25.1677,25.1758,25.1514,25.1758,200138.0
2016-05-11 14:30:00,30.98,31.0,30.96,31.0,242338.0,25.1758,25.1921,25.1595,25.1921,242338.0
2016-05-11 14:40:00,31.0,31.0,30.95,30.96,175450.0,25.1921,25.1921,25.1514,25.1595,175450.0
2016-05-11 14:50:00,30.96,30.97,30.94,30.97,296134.0,25.1595,25.1677,25.1433,25.1677,296134.0
2016-05-11 15:00:00,30.97,31.0,30.96,31.0,227532.0,25.1677,25.1921,25.1595,25.1921,227532.0
2016-05-11 15:10:00,31.0,31.03,30.99,31.03,271992.0,25.1921,25.2164,25.1839,25.2164,271992.0
2016-05-11 15:20:00,31.03,31.07,31.02,31.06,322936.0,25.2164,25.2489,25.2083,25.2408,322936.0
2016-05-11 15:30:00,31.06,31.08,31.05,31.06,347250.0,25.2408,25.2571,25.2327,25.2408,347250.0
2016-05-11 15:40:00,31.06,31.08,31.04,31.05,526556.0,25.2408,25.2571,25.2246,25.2327,526556.0
2016-05-11 15:50:00,31.05,31.07,31.02,31.04,956306.0,25.2327,25.2489,25.2083,25.2246,956306.0
2016-05-12 09:30:00,31.18,31.33,31.11,31.2,699526.0,25.3383,25.4602,25.2814,25.3546,699526.0
2016-05-12 09:40:00,31.2,31.28,31.18,31.22,519488.0,25.3546,25.4196,25.3383,25.3708,519488.0
2016-05-12 09:50:00,31.22,31.29,31.21,31.25,355294.0,25.3708,25.4277,25.3627,25.3952,355294.0
2016-05-12 10:00:00,31.25,31.26,31.22,31.24,382026.0,25.3952,25.4033,25.3708,25.3871,382026.0
2016-05-12 10:10:00,31.24,31.26,31.17,31.17,239126.0,25.3871,25.4033,25.3302,25.3302,239126.0
2016-05-12 10:20:00,31.17,31.2,31.13,31.15,237366.0,25.3302,25.3546,25.2977,25.3139,237366.0
2016-05-12 10:30:00,31.15,31.16,31.09,31.12,251394.0,25.3139,25.3221,25.2652,25.2896,251394.0
2016-05-12 10:40:00,31.11,31.14,31.08,31.1,242906.0,25.2814,25.3058,25.2571,25.2733,242906.0
2016-05-12 10:50:00,31.1,31.15,31.08,31.08,225206.0,25.2733,25.3139,25.2571,25.2571,225206.0
2016-05-12 11:00:00,31.07,31.08,30.95,30.98,310544.0,25.2489,25.2571,25.1514,25.1758,310544.0
2016-05-12 11:10:00,30.99,31.01,30.96,31.0,284310.0,25.1839,25.2002,25.1595,25.1921,284310.0
2016-05-12 11:20:00,31.0,31.03,30.97,31.0,408960.0,25.1921,25.2164,25.1677,25.1921,408960.0
2016-05-12 11:30:00,31.0,31.07,30.99,31.06,394668.0,25.1921,25.2489,25.1839,25.2408,394668.0
2016-05-12 11:40:00,31.06,31.09,31.02,31.03,460320.0,25.2408,25.2652,25.2083,25.2164,460320.0
2016-05-12 11:50:00,31.03,31.03,30.95,30.95,400856.0,25.2164,25.2164,25.1514,25.1514,400856.0
2016-05-12 12:00:00,30.95,30.96,30.91,30.96,298878.0,25.1514,25.1595,25.1189,25.1595,298878.0
2016-05-12 12:10:00,30.96,31.0,30.96,30.99,202924.0,25.1595,25.1921,25.1595,25.1839,202924.0
2016-05-12 12:20:00,30.99,31.03,30.98,31.03,131146.0,25.1839,25.2164,25.1758,25.2164,131146.0
2016-05-12 12:30:00,31.03,31.05,31.0,31.03,220836.0,25.2164,25.2327,25.1921,25.2164,220836.0
2016-05-12 12:40:00,31.03,31.1,31.02,31.1,263342.0,25.2164,25.2733,25.2083,25.2733,263342.0
2016-05-12 12:50:00,31.1,31.1,31.06,31.08,184402.0,25.2733,25.2733,25.2408,25.2571,184402.0
2016-05-12 13:00:00,31.08,31.1,31.04,31.04,205708.0,25.2571,25.2733,25.2246,25.2246,205708.0
2016-05-12 13:10:00,31.04,31.04,31.0,31.01,268132.0,25.2246,25.2246,25.1921,25.2002,268132.0
2016-05-12 13:20:00,31.02,31.08,31.01,31.05,153390.0,25.2083,25.2571,25.2002,25.2327,153390.0
2016-05-12 13:30:00,31.05,31.08,31.04,31.07,364610.0,25.2327,25.2571,25.2246,25.2489,364610.0
2016-05-12 13:40:00,31.07,31.11,31.06,31.09,233064.0,25.2489,25.2814,25.2408,25.2652,233064.0
2016-05-12 13:50:00,31.09,31.1,31.06,31.07,578300.0,25.2652,25.2733,25.2408,25.2489,578300.0
2016-05-12 14:00:00,31.08,31.17,31.07,31.17,402908.0,25.2571,25.3302,25.2489,25.3302,402908.0
2016-05-12 14:10:00,31.17,31.24,31.16,31.2,267478.0,25.3302,25.3871,25.3221,25.3546,267478.0
2016-05-12 14:20:00,31.2,31.22,31.18,31.21,212820.0,25.3546,25.3708,25.3383,25.3627,212820.0
2016-05-12 14:30:00,31.21,31.21,31.14,31.16,482232.0,25.3627,25.3627,25.3058,25.3221,482232.0
2016-05-12 14:40:00,31.16,31.24,31.14,31.23,296076.0,25.3221,25.3871,25.3058,25.379,296076.0
2016-05-12 14:50:00,31.23,31.24,31.2,31.2,238832.0,25.379,25.3871,25.3546,25.3546,238832.0
2016-05-12 15:00:00,31.2,31.22,31.17,31.18,292952.0,25.3546,25.3708,25.3302,25.3383,292952.0
2016-05-12 15:10:00,31.18,31.24,31.18,31.18,352244.0,25.3383,25.3871,25.3383,25.3383,352244.0
2016-05-12 15:20:00,31.18,31.21,31.16,31.18,442924.0,25.3383,25.3627,25.3221,25.3383,442924.0
2016-05-12 15:30:00,31.18,31.19,31.15,31.15,242538.0,25.3383,25.3465,25.3139,25.3139,242538.0
2016-05-12 15:40:00,31.15,31.18,31.15,31.16,385758.0,25.3139,25.3383,25.3139,25.3221,385758.0
2016-05-12 15:50:00,31.16,31.16,31.11,31.14,1187512.0,25.3221,25.3221,25.2814,25.3058,1187512.0
2016-05-13 09:30:00,31.01,31.14,30.99,31.11,546248.0,25.2002,25.3058,25.1839,25.2814,546248.0
2016-05-13 09:40:00,31.11,31.14,31.04,31.07,252888.0,25.2814,25.3058,25.2246,25.2489,252888.0
2016-05-13 09:50:00,31.08,31.08,30.96,30.98,256028.0,25.2571,25.2571,25.1595,25.1758,256028.0
2016-05-13 10:00:00,30.99,31.06,30.96,31.0,235848.0,25.1839,25.2408,25.1595,25.1921,235848.0
2016-05-13 10:10:00,31.0,31.1,30.99,31.1,254098.0,25.1921,25.2733,25.1839,25.2733,254098.0
2016-05-13 10:20:00,31.1,31.11,31.06,31.08,299106.0,25.2733,25.2814,25.2408,25.2571,299106.0
2016-05-13 10:30:00,31.08,31.13,31.06,31.1,288230.0,25.2571,25.2977,25.2408,25.2733,288230.0
2016-05-13 10:40:00,31.11,31.11,31.03,31.04,306322.0,25.2814,25.2814,25.2164,25.2246,306322.0
2016-05-13 10:50:00,31.04,31.09,31.0,31.01,245680.0,25.2246,25.2652,25.1921,25.2002,245680.0
2016-05-13 11:00:00,31.02,31.07,31.0,31.07,257460.0,25.2083,25.2489,25.1921,25.2489,257460.0
2016-05-13 11:10:00,31.06,31.1,31.03,31.07,545144.0,25.2408,25.2733,25.2164,25.2489,545144.0
2016-05-13 11:20:00,31.07,31.18,31.06,31.18,354184.0,25.2489,25.3383,25.2408,25.3383,354184.0
2016-05-13 11:30:00,31.18,31.19,31.14,31.16,167728.0,25.3383,25.3465,25.3058,25.3221,167728.0
2016-05-13 11:40:00,31.16,31.21,31.15,31.2,215906.0,25.3221,25.3627,25.3139,25.3546,215906.0
2016-05-13 11:50:00,31.2,31.21,31.16,31.17,250290.0,25.3546,25.3627,25.3221,25.3302,250290.0
2016-05-13 12:00:00,31.16,31.18,31.14,31.15,236936.0,25.3221,25.3383,25.3058,25.3139,236936.0
2016-05-13 12:10:00,31.15,31.22,31.14,31.21,245716.0,25.3139,25.3708,25.3058,25.3627,245716.0
2016-05-13 12:20:00,31.2,31.26,31.19,31.25,237180.0,25.3546,25.4033,25.3465,25.3952,237180.0
2016-05-13 12:30:00,31.25,31.25,31.2,31.2,157066.0,25.3952,25.3952,25.3546,25.3546,157066.0
2016-05-13 12:40:00,31.2,31.2,31.11,31.15,143248.0,25.3546,25.3546,25.2814,25.3139,143248.0
2016-05-13 12:50:00,31.15,31.17,31.12,31.13,180280.0,25.3139,25.3302,25.2896,25.2977,180280.0
2016-05-13 13:00:00,31.13,31.15,31.12,31.13,225154.0,25.2977,25.3139,25.2896,25.2977,225154.0
2016-05-13 13:10:00,31.13,31.14,31.1,31.1,145602.0,25.2977,25.3058,25.2733,25.2733,145602.0
2016-05-13 13:20:00,31.1,31.1,31.03,31.04,145990.0,25.2733,25.2733,25.2164,25.2246,145990.0
2016-05-13 13:30:00,31.04,31.06,31.0,31.0,257372.0,25.2246,25.2408,25.1921,25.1921,257372.0
2016-05-13 13:40:00,31.0,31.05,30.98,31.01,441454.0,25.1921,25.2327,25.1758,25.2002,441454.0
2016-05-13 13:50:00,31.01,31.03,30.96,31.0,303820.0,25.2002,25.2164,25.1595,25.1921,303820.0
2016-05-13 14:00:00,31.0,31.03,30.97,31.02,162336.0,25.1921,25.2164,25.1677,25.2083,162336.0
2016-05-13 14:10:00,31.02,31.02,30.96,30.97,162106.0,25.2083,25.2083,25.1595,25.1677,162106.0
2016-05-13 14:20:00,30.97,30.98,30.9,30.93,332214.0,25.1677,25.1758,25.1108,25.1352,332214.0
2016-05-13 14:30:00,30.93,30.94,30.88,30.89,292298.0,25.1352,25.1433,25.0945,25.1027,292298.0
2016-05-13 14:40:00,30.89,30.9,30.83,30.89,339118.0,25.1027,25.1108,25.0539,25.1027,339118.0
2016-05-13 14:50:00,30.89,30.96,30.89,30.96,433430.0,25.1027,25.1595,25.1027,25.1595,433430.0
2016-05-13 15:00:00,30.96,30.96,30.92,30.95,376524.0,25.1595,25.1595,25.127,25.1514,376524.0
2016-05-13 15:10:00,30.95,30.99,30.95,30.98,254524.0,25.1514,25.1839,25.1514,25.1758,254524.0
2016-05-13 15:20:00,30.97,30.98,30.93,30.93,324464.0,25.1677,25.1758,25.1352,25.1352,324464.0
2016-05-13 15:30:00,30.93,30.96,30.91,30.96,419164.0,25.1352,25.1595,25.1189,25.1595,419164.0
2016-05-13 15:40:00,30.96,30.98,30.93,30.95,573764.0,25.1595,25.1758,25.1352,25.1514,573764.0
2016-05-13 15:50:00,30.95,30.95,30.9,30.92,1496990.0,25.1514,25.1514,25.1108,25.127,1496990.0
2016-05-16 09:30:00,30.74,30.96,30.68,30.93,1022798.0,24.9808,25.1595,24.932,25.1352,1022798.0
2016-05-16 09:40:00,30.93,30.94,30.82,30.82,378230.0,25.1352,25.1433,25.0458,25.0458,378230.0
2016-05-16 09:50:00,30.82,30.93,30.82,30.91,484656.0,25.0458,25.1352,25.0458,25.1189,484656.0
2016-05-16 10:00:00,30.92,30.93,30.82,30.83,424114.0,25.127,25.1352,25.0458,25.0539,424114.0
2016-05-16 10:10:00,30.84,30.93,30.84,30.9,386374.0,25.062,25.1352,25.062,25.1108,386374.0
2016-05-16 10:20:00,30.91,30.98,30.87,30.96,276362.0,25.1189,25.1758,25.0864,25.1595,276362.0
2016-05-16 10:30:00,30.97,30.98,30.93,30.96,400210.0,25.1677,25.1758,25.1352,25.1595,400210.0
2016-05-16 10:40:00,30.96,30.98,30.91,30.97,305270.0,25.1595,25.1758,25.1189,25.1677,305270.0
2016-05-16 10:50:00,30.97,31.03,30.95,31.02,385844.0,25.1677,25.2164,25.1514,25.2083,385844.0
2016-05-16 11:00:00,31.02,31.08,31.02,31.07,301512.0,25.2083,25.2571,25.2083,25.2489,301512.0
2016-05-16 11:10:00,31.07,31.11,31.07,31.1,371414.0,25.2489,25.2814,25.2489,25.2733,371414.0
2016-05-16 11:20:00,31.1,31.11,31.04,31.05,406462.0,25.2733,25.2814,25.2246,25.2327,406462.0
2016-05-16 11:30:00,31.05,31.06,31.03,31.05,274878.0,25.2327,25.2408,25.2164,25.2327,274878.0
2016-05-16 11:40:00,31.05,31.06,31.04,31.05,278268.0,25.2327,25.2408,25.2246,25.2327,278268.0
2016-05-16 11:50:00,31.05,31.06,31.04,31.06,208226.0,25.2327,25.2408,25.2246,25.2408,208226.0
2016-05-16 12:00:00,31.06,31.06,31.02,31.05,265066.0,25.2408,25.2408,25.2083,25.2327,265066.0
2016-05-16 12:10:00,31.05,31.06,31.01,31.05,218202.0,25.2327,25.2408,25.2002,25.2327,218202.0
2016-05-16 12:20:00,31.05,31.05,31.0,31.0,231254.0,25.2327,25.2327,25.1921,25.1921,231254.0
2016-05-16 12:30:00,31.0,31.01,30.97,31.0,143944.0,25.1921,25.2002,25.1677,25.1921,143944.0
2016-05-16 12:40:00,31.0,31.0,30.98,31.0,136944.0,25.1921,25.1921,25.1758,25.1921,136944.0
2016-05-16 12:50:00,31.0,31.03,30.99,31.03,244730.0,25.1921,25.2164,25.1839,25.2164,244730.0
2016-05-16 13:00:00,31.03,31.06,31.02,31.04,181736.0,25.2164,25.2408,25.2083,25.2246,181736.0
2016-05-16 13:10:00,31.04,31.05,31.03,31.04,139932.0,25.2246,25.2327,25.2164,25.2246,139932.0
2016-05-16 13:20:00,31.04,31.06,31.04,31.05,134696.0,25.2246,25.2408,25.2246,25.2327,134696.0
2016-05-16 13:30:00,31.05,31.08,31.04,31.08,233140.0,25.2327,25.2571,25.2246,25.2571,233140.0
2016-05-16 13:40:00,31.08,31.1,31.06,31.1,219626.0,25.2571,25.2733,25.2408,25.2733,219626.0
2016-05-16 13:50:00,31.1,31.13,31.08,31.13,209418.0,25.2733,25.2977,25.2571,25.2977,209418.0
2016-05-16 14:00:00,31.13,31.18,31.11,31.18,250574.0,25.2977,25.3383,25.2814,25.3383,250574.0
2016-05-16 14:10:00,31.18,31.21,31.17,31.21,264200.0,25.3383,25.3627,25.3302,25.3627,264200.0
2016-05-16 14:20:00,31.21,31.25,31.2,31.24,438232.0,25.3627,25.3952,25.3546,25.3871,438232.0
2016-05-16 14:30:00,31.24,31.25,31.18,31.2,340746.0,25.3871,25.3952,25.3383,25.3546,340746.0
2016-05-16 14:40:00,31.2,31.25,31.18,31.25,412842.0,25.3546,25.3952,25.3383,25.3952,412842.0
2016-05-16 14:50:00,31.25,31.26,31.24,31.25,454264.0,25.3952,25.4033,25.3871,25.3952,454264.0
2016-05-16 15:00:00,31.25,31.25,31.22,31.24,389016.0,25.3952,25.3952,25.3708,25.3871,389016.0
2016-05-16 15:10:00,31.24,31.24,31.16,31.16,338654.0,25.3871,25.3871,25.3221,25.3221,338654.0
2016-05-16 15:20:00,31.17,31.17,31.14,31.15,337780.0,25.3302,25.3302,25.3058,25.3139,337780.0
2016-05-16 15:30:00,31.15,31.15,31.09,31.09,510556.0,25.3139,25.3139,25.2652,25.2652,510556.0
2016-05-16 15:40:00,31.09,31.1,31.04,31.06,683478.0,25.2652,25.2733,25.2246,25.2408,683478.0
2016-05-16 15:50:00,31.06,31.06,30.98,31.0,1738170.0,25.2408,25.2408,25.1758,25.1921,1738170.0
2016-05-17 09:30:00,30.86,30.88,30.63,30.65,720186.0,25.0783,25.0945,24.8914,24.9076,720186.0
2016-05-17 09:40:00,30.66,30.76,30.66,30.75,474840.0,24.9158,24.997,24.9158,24.9889,474840.0
2016-05-17 09:50:00,30.74,30.85,30.72,30.84,406656.0,24.9808,25.0702,24.9645,25.062,406656.0
2016-05-17 10:00:00,30.83,30.85,30.76,30.79,438364.0,25.0539,25.0702,24.997,25.0214,438364.0
2016-05-17 10:10:00,30.78,30.81,30.71,30.73,1342106.0,25.0133,25.0376,24.9564,24.9726,1342106.0
2016-05-17 10:20:00,30.73,30.83,30.73,30.77,530118.0,24.9726,25.0539,24.9726,25.0051,530118.0
2016-05-17 10:30:00,30.76,30.8,30.75,30.77,427694.0,24.997,25.0295,24.9889,25.0051,427694.0
2016-05-17 10:40:00,30.77,30.82,30.75,30.81,345370.0,25.0051,25.0458,24.9889,25.0376,345370.0
2016-05-17 10:50:00,30.81,30.82,30.77,30.8,282998.0,25.0376,25.0458,25.0051,25.0295,282998.0
2016-05-17 11:00:00,30.79,30.8,30.69,30.71,332526.0,25.0214,25.0295,24.9401,24.9564,332526.0
2016-05-17 11:10:00,30.7,30.73,30.68,30.73,689484.0,24.9483,24.9726,24.932,24.9726,689484.0
2016-05-17 11:20:00,30.73,30.74,30.67,30.68,335430.0,24.9726,24.9808,24.9239,24.932,335430.0
2016-05-17 11:30:00,30.67,30.71,30.67,30.7,250868.0,24.9239,24.9564,24.9239,24.9483,250868.0
2016-05-17 11:40:00,30.7,30.72,30.68,30.72,330450.0,24.9483,24.9645,24.932,24.9645,330450.0
2016-05-17 11:50:00,30.72,30.85,30.71,30.83,251462.0,24.9645,25.0702,24.9564,25.0539,251462.0
2016-05-17 12:00:00,30.83,30.86,30.8,30.81,373394.0,25.0539,25.0783,25.0295,25.0376,373394.0
2016-05-17 12:10:00,30.82,30.82,30.7,30.72,884516.0,25.0458,25.0458,24.9483,24.9645,884516.0
2016-05-17 12:20:00,30.71,30.73,30.69,30.72,741690.0,24.9564,24.9726,24.9401,24.9645,741690.0
2016-05-17 12:30:00,30.72,30.73,30.7,30.72,320292.0,24.9645,24.9726,24.9483,24.9645,320292.0
2016-05-17 12:40:00,30.72,30.73,30.67,30.69,272244.0,24.9645,24.9726,24.9239,24.9401,272244.0
2016-05-17 12:50:00,30.69,30.7,30.64,30.65,273930.0,24.9401,24.9483,24.8995,24.9076,273930.0
2016-05-17 13:00:00,30.65,30.68,30.65,30.67,298512.0,24.9076,24.932,24.9076,24.9239,298512.0
2016-05-17 13:10:00,30.67,30.68,30.65,30.68,342026.0,24.9239,24.932,24.9076,24.932,342026.0
2016-05-17 13:20:00,30.67,30.7,30.67,30.68,258236.0,24.9239,24.9483,24.9239,24.932,258236.0
2016-05-17 13:30:00,30.68,30.68,30.66,30.67,325088.0,24.932,24.932,24.9158,24.9239,325088.0
2016-05-17 13:40:00,30.67,30.68,30.59,30.6,340204.0,24.9239,24.932,24.8589,24.867,340204.0
2016-05-17 13:50:00,30.59,30.6,30.49,30.49,938176.0,24.8589,24.867,24.7776,24.7776,938176.0
2016-05-17 14:00:00,30.49,30.53,30.48,30.49,564854.0,24.7776,24.8101,24.7695,24.7776,564854.0
2016-05-17 14:10:00,30.49,30.49,30.4,30.41,1083234.0,24.7776,24.7776,24.7045,24.7126,1083234.0
2016-05-17 14:20:00,30.41,30.41,30.23,30.31,1129478.0,24.7126,24.7126,24.5663,24.6313,1129478.0
2016-05-17 14:30:00,30.31,30.36,30.29,30.32,896982.0,24.6313,24.672,24.6151,24.6395,896982.0
2016-05-17 14:40:00,30.32,30.34,30.29,30.33,747594.0,24.6395,24.6557,24.6151,24.6476,747594.0
2016-05-17 14:50:00,30.32,30.36,30.29,30.35,651520.0,24.6395,24.672,24.6151,24.6638,651520.0
2016-05-17 15:00:00,30.35,30.35,30.3,30.32,663330.0,24.6638,24.6638,24.6232,24.6395,663330.0
2016-05-17 15:10:00,30.32,30.33,30.25,30.25,675730.0,24.6395,24.6476,24.5826,24.5826,675730.0
2016-05-17 15:20:00,30.25,30.27,30.17,30.23,857900.0,24.5826,24.5988,24.5176,24.5663,857900.0
2016-05-17 15:30:00,30.23,30.28,30.22,30.25,1050490.0,24.5663,24.6069,24.5582,24.5826,1050490.0
2016-05-17 15:40:00,30.25,30.26,30.21,30.22,1617292.0,24.5826,24.5907,24.5501,24.5582,1617292.0
2016-05-17 15:50:00,30.22,30.27,30.21,30.22,3145676.0,24.5582,24.5988,24.5501,24.5582,3145676.0
2016-05-18 09:30:00,30.27,30.3,29.94,30.01,919152.0,24.5988,24.6232,24.3306,24.3875,919152.0
2016-05-18 09:40:00,30.01,30.11,29.93,30.08,981480.0,24.3875,24.4688,24.3225,24.4444,981480.0
2016-05-18 09:50:00,30.08,30.12,30.06,30.11,528922.0,24.4444,24.4769,24.4282,24.4688,528922.0
2016-05-18 10:00:00,30.11,30.11,30.04,30.05,346954.0,24.4688,24.4688,24.4119,24.42,346954.0
2016-05-18 10:10:00,30.05,30.08,30.04,30.06,696890.0,24.42,24.4444,24.4119,24.4282,696890.0
2016-05-18 10:20:00,30.06,30.17,30.03,30.17,625590.0,24.4282,24.5176,24.4038,24.5176,625590.0
2016-05-18 10:30:00,30.17,30.17,30.11,30.11,1052338.0,24.5176,24.5176,24.4688,24.4688,1052338.0
2016-05-18 10:40:00,30.11,30.16,30.11,30.13,193998.0,24.4688,24.5094,24.4688,24.485,193998.0
2016-05-18 10:50:00,30.13,30.15,30.08,30.1,859680.0,24.485,24.5013,24.4444,24.4607,859680.0
2016-05-18 11:00:00,30.1,30.18,30.09,30.16,377830.0,24.4607,24.5257,24.4525,24.5094,377830.0
2016-05-18 11:10:00,30.15,30.17,30.11,30.13,392198.0,24.5013,24.5176,24.4688,24.485,392198.0
2016-05-18 11:20:00,30.13,30.18,30.11,30.17,601388.0,24.485,24.5257,24.4688,24.5176,601388.0
2016-05-18 11:30:00,30.16,30.17,30.11,30.14,316064.0,24.5094,24.5176,24.4688,24.4932,316064.0
2016-05-18 11:40:00,30.14,30.2,30.13,30.2,209454.0,24.4932,24.5419,24.485,24.5419,209454.0
2016-05-18 11:50:00,30.19,30.22,30.08,30.1,390520.0,24.5338,24.5582,24.4444,24.4607,390520.0
2016-05-18 12:00:00,30.1,30.16,30.09,30.15,351124.0,24.4607,24.5094,24.4525,24.5013,351124.0
2016-05-18 12:10:00,30.15,30.21,30.15,30.2,181464.0,24.5013,24.5501,24.5013,24.5419,181464.0
2016-05-18 12:20:00,30.2,30.24,30.17,30.17,236856.0,24.5419,24.5744,24.5176,24.5176,236856.0
2016-05-18 12:30:00,30.17,30.2,30.16,30.2,293586.0,24.5176,24.5419,24.5094,24.5419,293586.0
2016-05-18 12:40:00,30.19,30.2,30.16,30.18,260900.0,24.5338,24.5419,24.5094,24.5257,260900.0
2016-05-18 12:50:00,30.18,30.26,30.16,30.25,427930.0,24.5257,24.5907,24.5094,24.5826,427930.0
2016-05-18 13:00:00,30.25,30.28,30.22,30.25,374634.0,24.5826,24.6069,24.5582,24.5826,374634.0
2016-05-18 13:10:00,30.25,30.29,30.24,30.28,438088.0,24.5826,24.6151,24.5744,24.6069,438088.0
2016-05-18 13:20:00,30.28,30.38,30.28,30.34,381672.0,24.6069,24.6882,24.6069,24.6557,381672.0
2016-05-18 13:30:00,30.34,30.35,30.29,30.33,440898.0,24.6557,24.6638,24.6151,24.6476,440898.0
2016-05-18 13:40:00,30.33,30.36,30.32,30.36,367554.0,24.6476,24.672,24.6395,24.672,367554.0
2016-05-18 13:50:00,30.36,30.42,30.32,30.33,487936.0,24.672,24.7207,24.6395,24.6476,487936.0
2016-05-18 14:00:00,30.32,30.33,30.11,30.2,905842.0,24.6395,24.6476,24.4688,24.5419,905842.0
2016-05-18 14:10:00,30.2,30.2,30.07,30.14,528408.0,24.5419,24.5419,24.4363,24.4932,528408.0
2016-05-18 14:20:00,30.14,30.15,30.07,30.08,660136.0,24.4932,24.5013,24.4363,24.4444,660136.0
2016-05-18 14:30:00,30.08,30.16,30.04,30.15,424328.0,24.4444,24.5094,24.4119,24.5013,424328.0
2016-05-18 14:40:00,30.16,30.2,30.13,30.17,366774.0,24.5094,24.5419,24.485,24.5176,366774.0
2016-05-18 14:50:00,30.17,30.2,30.11,30.13,719766.0,24.5176,24.5419,24.4688,24.485,719766.0
2016-05-18 15:00:00,30.13,30.25,30.13,30.22,712634.0,24.485,24.5826,24.485,24.5582,712634.0
2016-05-18 15:10:00,30.22,30.23,30.15,30.17,588802.0,24.5582,24.5663,24.5013,24.5176,588802.0
2016-05-18 15:20:00,30.17,30.17,30.11,30.11,580076.0,24.5176,24.5176,24.4688,24.4688,580076.0
2016-05-18 15:30:00,30.11,30.15,30.08,30.09,778754.0,24.4688,24.5013,24.4444,24.4525,778754.0
2016-05-18 15:40:00,30.09,30.15,30.07,30.11,1188512.0,24.4525,24.5013,24.4363,24.4688,1188512.0
2016-05-18 15:50:00,30.11,30.2,30.09,30.18,2519834.0,24.4688,24.5419,24.4525,24.5257,2519834.0
2016-05-19 09:30:00,30.0,30.19,29.92,29.93,616412.0,24.3794,24.5338,24.3144,24.3225,616412.0
2016-05-19 09:40:00,29.93,30.05,29.93,29.99,535020.0,24.3225,24.42,24.3225,24.3713,535020.0
2016-05-19 09:50:00,29.99,30.01,29.81,29.84,453296.0,24.3713,24.3875,24.225,24.2494,453296.0
2016-05-19 10:00:00,29.83,29.97,29.82,29.94,457740.0,24.2413,24.355,24.2331,24.3306,457740.0
2016-05-19 10:10:00,29.94,29.97,29.9,29.94,489888.0,24.3306,24.355,24.2981,24.3306,489888.0
2016-05-19 10:20:00,29.93,29.94,29.83,29.89,689574.0,24.3225,24.3306,24.2413,24.29,689574.0
2016-05-19 10:30:00,29.89,29.92,29.86,29.86,521752.0,24.29,24.3144,24.2656,24.2656,521752.0
2016-05-19 10:40:00,29.87,30.02,29.86,29.98,442900.0,24.2738,24.3957,24.2656,24.3632,442900.0
2016-05-19 10:50:00,29.99,29.99,29.89,29.9,485324.0,24.3713,24.3713,24.29,24.2981,485324.0
2016-05-19 11:00:00,29.9,29.93,29.88,29.92,268792.0,24.2981,24.3225,24.2819,24.3144,268792.0
2016-05-19 11:10:00,29.92,29.95,29.88,29.94,296520.0,24.3144,24.3388,24.2819,24.3306,296520.0
2016-05-19 11:20:00,29.93,29.95,29.89,29.91,235498.0,24.3225,24.3388,24.29,24.3063,235498.0
2016-05-19 11:30:00,29.91,29.92,29.89,29.91,264668.0,24.3063,24.3144,24.29,24.3063,264668.0
2016-05-19 11:40:00,29.91,29.94,29.9,29.94,283188.0,24.3063,24.3306,24.2981,24.3306,283188.0
2016-05-19 11:50:00,29.93,30.0,29.92,29.98,303506.0,24.3225,24.3794,24.3144,24.3632,303506.0
2016-05-19 12:00:00,29.97,30.02,29.96,30.0,309056.0,24.355,24.3957,24.3469,24.3794,309056.0
2016-05-19 12:10:00,30.0,30.05,30.0,30.04,200192.0,24.3794,24.42,24.3794,24.4119,200192.0
2016-05-19 12:20:00,30.04,30.05,30.02,30.03,204962.0,24.4119,24.42,24.3957,24.4038,204962.0
2016-05-19 12:30:00,30.04,30.04,29.99,30.02,177096.0,24.4119,24.4119,24.3713,24.3957,177096.0
2016-05-19 12:40:00,30.02,30.02,29.99,30.0,158806.0,24.3957,24.3957,24.3713,24.3794,158806.0
2016-05-19 12:50:00,30.0,30.04,30.0,30.01,198182.0,24.3794,24.4119,24.3794,24.3875,198182.0
2016-05-19 13:00:00,30.0,30.07,30.0,30.06,171544.0,24.3794,24.4363,24.3794,24.4282,171544.0
2016-05-19 13:10:00,30.06,30.07,30.05,30.07,167562.0,24.4282,24.4363,24.42,24.4363,167562.0
2016-05-19 13:20:00,30.07,30.1,30.06,30.1,166818.0,24.4363,24.4607,24.4282,24.4607,166818.0
2016-05-19 13:30:00,30.11,30.14,30.09,30.13,279264.0,24.4688,24.4932,24.4525,24.485,279264.0
2016-05-19 13:40:00,30.12,30.17,30.11,30.13,373710.0,24.4769,24.5176,24.4688,24.485,373710.0
2016-05-19 13:50:00,30.13,30.15,30.11,30.13,270754.0,24.485,24.5013,24.4688,24.485,270754.0
2016-05-19 14:00:00,30.14,30.14,30.11,30.14,202032.0,24.4932,24.4932,24.4688,24.4932,202032.0
2016-05-19 14:10:00,30.14,30.2,30.14,30.18,192702.0,24.4932,24.5419,24.4932,24.5257,192702.0
2016-05-19 14:20:00,30.18,30.18,30.14,30.18,169390.0,24.5257,24.5257,24.4932,24.5257,169390.0
2016-05-19 14:30:00,30.18,30.18,30.1,30.11,171868.0,24.5257,24.5257,24.4607,24.4688,171868.0
2016-05-19 14:40:00,30.11,30.13,30.09,30.11,152592.0,24.4688,24.485,24.4525,24.4688,152592.0
2016-05-19 14:50:00,30.1,30.14,30.09,30.1,253490.0,24.4607,24.4932,24.4525,24.4607,253490.0
2016-05-19 15:00:00,30.1,30.19,30.09,30.18,208982.0,24.4607,24.5338,24.4525,24.5257,208982.0
2016-05-19 15:10:00,30.18,30.23,30.17,30.23,298236.0,24.5257,24.5663,24.5176,24.5663,298236.0
2016-05-19 15:20:00,30.23,30.3,30.2,30.21,388828.0,24.5663,24.6232,24.5419,24.5501,388828.0
2016-05-19 15:30:00,30.21,30.22,30.17,30.2,413624.0,24.5501,24.5582,24.5176,24.5419,413624.0
2016-05-19 15:40:00,30.19,30.21,30.15,30.19,621436.0,24.5338,24.5501,24.5013,24.5338,621436.0
2016-05-19 15:50:00,30.17,30.19,30.12,30.13,1279054.0,24.5176,24.5338,24.4769,24.485,1279054.0
2016-05-20 09:30:00,30.06,30.44,30.06,30.43,2190196.0,24.4282,24.737,24.4282,24.7288,2190196.0
2016-05-20 09:40:00,30.43,30.52,30.4,30.48,966494.0,24.7288,24.802,24.7045,24.7695,966494.0
2016-05-20 09:50:00,30.48,30.57,30.48,30.5,689480.0,24.7695,24.8426,24.7695,24.7857,689480.0
2016-05-20 10:00:00,30.5,30.55,30.48,30.53,503796.0,24.7857,24.8264,24.7695,24.8101,503796.0
2016-05-20 10:10:00,30.53,30.61,30.53,30.59,392896.0,24.8101,24.8751,24.8101,24.8589,392896.0
2016-05-20 10:20:00,30.59,30.64,30.57,30.61,473714.0,24.8589,24.8995,24.8426,24.8751,473714.0
2016-05-20 10:30:00,30.62,30.67,30.61,30.65,307654.0,24.8832,24.9239,24.8751,24.9076,307654.0
2016-05-20 10:40:00,30.65,30.78,30.65,30.76,622186.0,24.9076,25.0133,24.9076,24.997,622186.0
2016-05-20 10:50:00,30.76,30.79,30.72,30.73,502724.0,24.997,25.0214,24.9645,24.9726,502724.0
2016-05-20 11:00:00,30.72,30.81,30.72,30.77,335908.0,24.9645,25.0376,24.9645,25.0051,335908.0
2016-05-20 11:10:00,30.77,30.85,30.75,30.83,444518.0,25.0051,25.0702,24.9889,25.0539,444518.0
2016-05-20 11:20:00,30.83,30.88,30.83,30.84,448572.0,25.0539,25.0945,25.0539,25.062,448572.0
2016-05-20 11:30:00,30.84,30.93,30.84,30.92,677582.0,25.062,25.1352,25.062,25.127,677582.0
2016-05-20 11:40:00,30.92,30.94,30.89,30.92,316582.0,25.127,25.1433,25.1027,25.127,316582.0
2016-05-20 11:50:00,30.92,30.93,30.75,30.75,537592.0,25.127,25.1352,24.9889,24.9889,537592.0
2016-05-20 12:00:00,30.75,30.82,30.75,30.8,595480.0,24.9889,25.0458,24.9889,25.0295,595480.0
2016-05-20 12:10:00,30.8,30.83,30.8,30.82,265092.0,25.0295,25.0539,25.0295,25.0458,265092.0
2016-05-20 12:20:00,30.82,30.86,30.82,30.83,268630.0,25.0458,25.0783,25.0458,25.0539,268630.0
2016-05-20 12:30:00,30.83,30.83,30.79,30.82,211176.0,25.0539,25.0539,25.0214,25.0458,211176.0
2016-05-20 12:40:00,30.82,30.84,30.81,30.83,223982.0,25.0458,25.062,25.0376,25.0539,223982.0
2016-05-20 12:50:00,30.84,30.85,30.82,30.84,258180.0,25.062,25.0702,25.0458,25.062,258180.0
2016-05-20 13:00:00,30.83,30.84,30.79,30.8,218872.0,25.0539,25.062,25.0214,25.0295,218872.0
2016-05-20 13:10:00,30.8,30.83,30.79,30.8,208462.0,25.0295,25.0539,25.0214,25.0295,208462.0
2016-05-20 13:20:00,30.81,30.82,30.79,30.79,240978.0,25.0376,25.0458,25.0214,25.0214,240978.0
2016-05-20 13:30:00,30.79,30.81,30.76,30.81,298066.0,25.0214,25.0376,24.997,25.0376,298066.0
2016-05-20 13:40:00,30.81,30.84,30.8,30.81,228378.0,25.0376,25.062,25.0295,25.0376,228378.0
2016-05-20 13:50:00,30.81,30.83,30.8,30.83,243030.0,25.0376,25.0539,25.0295,25.0539,243030.0
2016-05-20 14:00:00,30.83,30.87,30.81,30.86,290936.0,25.0539,25.0864,25.0376,25.0783,290936.0
2016-05-20 14:10:00,30.86,30.88,30.85,30.86,206954.0,25.0783,25.0945,25.0702,25.0783,206954.0
2016-05-20 14:20:00,30.86,30.93,30.85,30.91,543276.0,25.0783,25.1352,25.0702,25.1189,543276.0
2016-05-20 14:30:00,30.91,30.93,30.86,30.92,425908.0,25.1189,25.1352,25.0783,25.127,425908.0
2016-05-20 14:40:00,30.91,30.92,30.86,30.86,211396.0,25.1189,25.127,25.0783,25.0783,211396.0
2016-05-20 14:50:00,30.86,30.89,30.84,30.84,167394.0,25.0783,25.1027,25.062,25.062,167394.0
2016-05-20 15:00:00,30.84,30.85,30.79,30.81,335958.0,25.062,25.0702,25.0214,25.0376,335958.0
2016-05-20 15:10:00,30.81,30.86,30.8,30.85,296926.0,25.0376,25.0783,25.0295,25.0702,296926.0
2016-05-20 15:20:00,30.86,30.88,30.84,30.87,384172.0,25.0783,25.0945,25.062,25.0864,384172.0
2016-05-20 15:30:00,30.86,30.87,30.82,30.84,314100.0,25.0783,25.0864,25.0458,25.062,314100.0
2016-05-20 15:40:00,30.84,30.88,30.79,30.79,453224.0,25.062,25.0945,25.0214,25.0214,453224.0
2016-05-20 15:50:00,30.8,30.9,30.79,30.88,2179492.0,25.0295,25.1108,25.0214,25.0945,2179492.0
2016-05-23 09:30:00,30.72,30.91,30.72,30.85,536466.0,24.9645,25.1189,24.9645,25.0702,536466.0
2016-05-23 09:40:00,30.86,31.0,30.86,30.93,406732.0,25.0783,25.1921,25.0783,25.1352,406732.0
2016-05-23 09:50:00,30.93,30.99,30.9,30.99,433072.0,25.1352,25.1839,25.1108,25.1839,433072.0
2016-05-23 10:00:00,31.0,31.05,30.96,30.99,404092.0,25.1921,25.2327,25.1595,25.1839,404092.0
2016-05-23 10:10:00,30.99,31.0,30.9,30.93,302350.0,25.1839,25.1921,25.1108,25.1352,302350.0
2016-05-23 10:20:00,30.93,30.97,30.91,30.93,388318.0,25.1352,25.1677,25.1189,25.1352,388318.0
2016-05-23 10:30:00,30.92,30.95,30.91,30.92,490196.0,25.127,25.1514,25.1189,25.127,490196.0
2016-05-23 10:40:00,30.92,30.93,30.88,30.92,268646.0,25.127,25.1352,25.0945,25.127,268646.0
2016-05-23 10:50:00,30.92,30.99,30.92,30.99,264790.0,25.127,25.1839,25.127,25.1839,264790.0
2016-05-23 11:00:00,30.98,31.11,30.97,31.1,339862.0,25.1758,25.2814,25.1677,25.2733,339862.0
2016-05-23 11:10:00,31.11,31.13,31.05,31.06,386498.0,25.2814,25.2977,25.2327,25.2408,386498.0
2016-05-23 11:20:00,31.06,31.11,31.06,31.11,303754.0,25.2408,25.2814,25.2408,25.2814,303754.0
2016-05-23 11:30:00,31.11,31.12,31.06,31.08,448380.0,25.2814,25.2896,25.2408,25.2571,448380.0
2016-05-23 11:40:00,31.08,31.18,31.08,31.18,417610.0,25.2571,25.3383,25.2571,25.3383,417610.0
2016-05-23 11:50:00,31.18,31.2,31.15,31.19,465632.0,25.3383,25.3546,25.3139,25.3465,465632.0
2016-05-23 12:00:00,31.2,31.22,31.16,31.17,309480.0,25.3546,25.3708,25.3221,25.3302,309480.0
2016-05-23 12:10:00,31.17,31.24,31.16,31.22,264490.0,25.3302,25.3871,25.3221,25.3708,264490.0
2016-05-23 12:20:00,31.22,31.24,31.2,31.22,244950.0,25.3708,25.3871,25.3546,25.3708,244950.0
2016-05-23 12:30:00,31.22,31.24,31.14,31.17,325868.0,25.3708,25.3871,25.3058,25.3302,325868.0
2016-05-23 12:40:00,31.17,31.21,31.14,31.15,471722.0,25.3302,25.3627,25.3058,25.3139,471722.0
2016-05-23 12:50:00,31.15,31.19,31.11,31.14,352616.0,25.3139,25.3465,25.2814,25.3058,352616.0
2016-05-23 13:00:00,31.14,31.16,31.11,31.11,402708.0,25.3058,25.3221,25.2814,25.2814,402708.0
2016-05-23 13:10:00,31.11,31.14,31.09,31.13,459768.0,25.2814,25.3058,25.2652,25.2977,459768.0
2016-05-23 13:20:00,31.13,31.15,31.07,31.09,503648.0,25.2977,25.3139,25.2489,25.2652,503648.0
2016-05-23 13:30:00,31.09,31.11,31.08,31.11,359680.0,25.2652,25.2814,25.2571,25.2814,359680.0
2016-05-23 13:40:00,31.11,31.12,31.05,31.06,520540.0,25.2814,25.2896,25.2327,25.2408,520540.0
2016-05-23 13:50:00,31.06,31.16,31.05,31.15,743328.0,25.2408,25.3221,25.2327,25.3139,743328.0
2016-05-23 14:00:00,31.15,31.2,31.11,31.15,896024.0,25.3139,25.3546,25.2814,25.3139,896024.0
2016-05-23 14:10:00,31.15,31.22,31.14,31.2,395674.0,25.3139,25.3708,25.3058,25.3546,395674.0
2016-05-23 14:20:00,31.2,31.22,31.15,31.2,384990.0,25.3546,25.3708,25.3139,25.3546,384990.0
2016-05-23 14:30:00,31.19,31.21,31.18,31.21,315470.0,25.3465,25.3627,25.3383,25.3627,315470.0
2016-05-23 14:40:00,31.21,31.22,31.16,31.2,351594.0,25.3627,25.3708,25.3221,25.3546,351594.0
2016-05-23 14:50:00,31.2,31.21,31.1,31.11,323340.0,25.3546,25.3627,25.2733,25.2814,323340.0
2016-05-23 15:00:00,31.11,31.13,31.09,31.1,381058.0,25.2814,25.2977,25.2652,25.2733,381058.0
2016-05-23 15:10:00,31.1,31.1,31.02,31.03,377886.0,25.2733,25.2733,25.2083,25.2164,377886.0
2016-05-23 15:20:00,31.03,31.05,31.0,31.05,344148.0,25.2164,25.2327,25.1921,25.2327,344148.0
2016-05-23 15:30:00,31.05,31.06,31.0,31.02,441004.0,25.2327,25.2408,25.1921,25.2083,441004.0
2016-05-23 15:40:00,31.02,31.02,30.96,30.98,731910.0,25.2083,25.2083,25.1595,25.1758,731910.0
2016-05-23 15:50:00,30.97,30.98,30.89,30.91,2000292.0,25.1677,25.1758,25.1027,25.1189,2000292.0
2016-05-24 09:30:00,31.04,31.13,30.85,31.08,645988.0,25.2246,25.2977,25.0702,25.2571,645988.0
2016-05-24 09:40:00,31.08,31.17,31.02,31.14,525734.0,25.2571,25.3302,25.2083,25.3058,525734.0
2016-05-24 09:50:00,31.14,31.15,31.06,31.1,272032.0,25.3058,25.3139,25.2408,25.2733,272032.0
2016-05-24 10:00:00,31.11,31.2,31.07,31.16,641520.0,25.2814,25.3546,25.2489,25.3221,641520.0
2016-05-24 10:10:00,31.15,31.16,31.07,31.1,362948.0,25.3139,25.3221,25.2489,25.2733,362948.0
2016-05-24 10:20:00,31.1,31.11,31.04,31.09,279554.0,25.2733,25.2814,25.2246,25.2652,279554.0
2016-05-24 10:30:00,31.1,31.14,31.01,31.03,663816.0,25.2733,25.3058,25.2002,25.2164,663816.0
2016-05-24 10:40:00,31.03,31.07,31.0,31.06,341740.0,25.2164,25.2489,25.1921,25.2408,341740.0
2016-05-24 10:50:00,31.06,31.07,31.05,31.06,291696.0,25.2408,25.2489,25.2327,25.2408,291696.0
2016-05-24 11:00:00,31.06,31.09,31.05,31.06,372080.0,25.2408,25.2652,25.2327,25.2408,372080.0
2016-05-24 11:10:00,31.06,31.07,31.03,31.07,261198.0,25.2408,25.2489,25.2164,25.2489,261198.0
2016-05-24 11:20:00,31.07,31.1,31.04,31.04,233478.0,25.2489,25.2733,25.2246,25.2246,233478.0
2016-05-24 11:30:00,31.04,31.05,30.95,30.96,299696.0,25.2246,25.2327,25.1514,25.1595,299696.0
2016-05-24 11:40:00,30.97,31.0,30.96,31.0,290102.0,25.1677,25.1921,25.1595,25.1921,290102.0
2016-05-24 11:50:00,31.0,31.06,30.99,31.05,288432.0,25.1921,25.2408,25.1839,25.2327,288432.0
2016-05-24 12:00:00,31.05,31.06,31.02,31.03,191134.0,25.2327,25.2408,25.2083,25.2164,191134.0
2016-05-24 12:10:00,31.03,31.03,30.98,30.99,732196.0,25.2164,25.2164,25.1758,25.1839,732196.0
2016-05-24 12:20:00,30.99,31.01,30.98,30.99,266800.0,25.1839,25.2002,25.1758,25.1839,266800.0
2016-05-24 12:30:00,30.99,31.0,30.98,30.98,255788.0,25.1839,25.1921,25.1758,25.1758,255788.0
2016-05-24 12:40:00,30.98,31.0,30.95,30.99,530080.0,25.1758,25.1921,25.1514,25.1839,530080.0
2016-05-24 12:50:00,30.98,31.08,30.98,31.07,434664.0,25.1758,25.2571,25.1758,25.2489,434664.0
2016-05-24 13:00:00,31.07,31.09,31.05,31.06,278280.0,25.2489,25.2652,25.2327,25.2408,278280.0
2016-05-24 13:10:00,31.06,31.09,31.05,31.06,230470.0,25.2408,25.2652,25.2327,25.2408,230470.0
2016-05-24 13:20:00,31.06,31.08,31.04,31.08,280048.0,25.2408,25.2571,25.2246,25.2571,280048.0
2016-05-24 13:30:00,31.08,31.09,31.04,31.05,203790.0,25.2571,25.2652,25.2246,25.2327,203790.0
2016-05-24 13:40:00,31.05,31.07,31.04,31.06,376932.0,25.2327,25.2489,25.2246,25.2408,376932.0
2016-05-24 13:50:00,31.06,31.11,31.06,31.09,566100.0,25.2408,25.2814,25.2408,25.2652,566100.0
2016-05-24 14:00:00,31.09,31.11,31.08,31.1,152780.0,25.2652,25.2814,25.2571,25.2733,152780.0
2016-05-24 14:10:00,31.1,31.14,31.09,31.12,324940.0,25.2733,25.3058,25.2652,25.2896,324940.0
2016-05-24 14:20:00,31.12,31.13,31.09,31.11,361554.0,25.2896,25.2977,25.2652,25.2814,361554.0
2016-05-24 14:30:00,31.12,31.16,31.11,31.13,259868.0,25.2896,25.3221,25.2814,25.2977,259868.0
2016-05-24 14:40:00,31.13,31.16,31.11,31.15,283898.0,25.2977,25.3221,25.2814,25.3139,283898.0
2016-05-24 14:50:00,31.15,31.18,31.15,31.15,212358.0,25.3139,25.3383,25.3139,25.3139,212358.0
2016-05-24 15:00:00,31.16,31.18,31.13,31.18,350474.0,25.3221,25.3383,25.2977,25.3383,350474.0
2016-05-24 15:10:00,31.18,31.2,31.17,31.2,564836.0,25.3383,25.3546,25.3302,25.3546,564836.0
2016-05-24 15:20:00,31.19,31.22,31.17,31.22,425092.0,25.3465,25.3708,25.3302,25.3708,425092.0
2016-05-24 15:30:00,31.22,31.22,31.18,31.2,357256.0,25.3708,25.3708,25.3383,25.3546,357256.0
2016-05-24 15:40:00,31.2,31.24,31.18,31.23,854568.0,25.3546,25.3871,25.3383,25.379,854568.0
2016-05-24 15:50:00,31.23,31.25,31.2,31.22,1445586.0,25.379,25.3952,25.3546,25.3708,1445586.0
2016-05-25 09:30:00,31.3,31.47,30.85,31.42,608238.0,25.4358,25.574,25.0702,25.5334,608238.0
2016-05-25 09:40:00,31.42,31.48,31.39,31.47,406818.0,25.5334,25.5821,25.509,25.574,406818.0
2016-05-25 09:50:00,31.47,31.57,31.47,31.57,988200.0,25.574,25.6553,25.574,25.6553,988200.0
2016-05-25 10:00:00,31.57,31.59,31.48,31.48,466142.0,25.6553,25.6715,25.5821,25.5821,466142.0
2016-05-25 10:10:00,31.48,31.5,31.46,31.5,355664.0,25.5821,25.5984,25.5659,25.5984,355664.0
2016-05-25 10:20:00,31.5,31.51,31.43,31.46,247700.0,25.5984,25.6065,25.5415,25.5659,247700.0
2016-05-25 10:30:00,31.46,31.48,31.4,31.43,259502.0,25.5659,25.5821,25.5171,25.5415,259502.0
2016-05-25 10:40:00,31.43,31.45,31.4,31.4,385590.0,25.5415,25.5577,25.5171,25.5171,385590.0
2016-05-25 10:50:00,31.4,31.46,31.37,31.44,420156.0,25.5171,25.5659,25.4927,25.5496,420156.0
2016-05-25 11:00:00,31.44,31.46,31.4,31.41,268522.0,25.5496,25.5659,25.5171,25.5252,268522.0
2016-05-25 11:10:00,31.41,31.41,31.35,31.37,272502.0,25.5252,25.5252,25.4765,25.4927,272502.0
2016-05-25 11:20:00,31.37,31.41,31.36,31.4,224852.0,25.4927,25.5252,25.4846,25.5171,224852.0
2016-05-25 11:30:00,31.4,31.42,31.36,31.4,180204.0,25.5171,25.5334,25.4846,25.5171,180204.0
2016-05-25 11:40:00,31.4,31.4,31.31,31.32,303100.0,25.5171,25.5171,25.444,25.4521,303100.0
2016-05-25 11:50:00,31.32,31.35,31.3,31.35,197534.0,25.4521,25.4765,25.4358,25.4765,197534.0
2016-05-25 12:00:00,31.35,31.36,31.32,31.33,205726.0,25.4765,25.4846,25.4521,25.4602,205726.0
2016-05-25 12:10:00,31.32,31.33,31.28,31.29,264204.0,25.4521,25.4602,25.4196,25.4277,264204.0
2016-05-25 12:20:00,31.29,31.31,31.29,31.31,173814.0,25.4277,25.444,25.4277,25.444,173814.0
2016-05-25 12:30:00,31.3,31.31,31.3,31.3,186558.0,25.4358,25.444,25.4358,25.4358,186558.0
2016-05-25 12:40:00,31.3,31.36,31.3,31.35,600460.0,25.4358,25.4846,25.4358,25.4765,600460.0
2016-05-25 12:50:00,31.35,31.36,31.33,31.36,122118.0,25.4765,25.4846,25.4602,25.4846,122118.0
2016-05-25 13:00:00,31.36,31.42,31.36,31.41,306892.0,25.4846,25.5334,25.4846,25.5252,306892.0
2016-05-25 13:10:00,31.42,31.42,31.38,31.38,358784.0,25.5334,25.5334,25.5009,25.5009,358784.0
2016-05-25 13:20:00,31.38,31.4,31.36,31.39,253616.0,25.5009,25.5171,25.4846,25.509,253616.0
2016-05-25 13:30:00,31.39,31.4,31.33,31.35,293748.0,25.509,25.5171,25.4602,25.4765,293748.0
2016-05-25 13:40:00,31.35,31.36,31.32,31.34,365128.0,25.4765,25.4846,25.4521,25.4684,365128.0
2016-05-25 13:50:00,31.34,31.34,31.31,31.32,261040.0,25.4684,25.4684,25.444,25.4521,261040.0
2016-05-25 14:00:00,31.32,31.33,31.3,31.3,470068.0,25.4521,25.4602,25.4358,25.4358,470068.0
2016-05-25 14:10:00,31.3,31.3,31.27,31.27,332278.0,25.4358,25.4358,25.4115,25.4115,332278.0
2016-05-25 14:20:00,31.27,31.29,31.25,31.28,359520.0,25.4115,25.4277,25.3952,25.4196,359520.0
2016-05-25 14:30:00,31.27,31.31,31.25,31.3,283320.0,25.4115,25.444,25.3952,25.4358,283320.0
2016-05-25 14:40:00,31.29,31.33,31.27,31.28,384166.0,25.4277,25.4602,25.4115,25.4196,384166.0
2016-05-25 14:50:00,31.27,31.28,31.25,31.26,250146.0,25.4115,25.4196,25.3952,25.4033,250146.0
2016-05-25 15:00:00,31.26,31.3,31.25,31.3,276358.0,25.4033,25.4358,25.3952,25.4358,276358.0
2016-05-25 15:10:00,31.29,31.32,31.27,31.31,369474.0,25.4277,25.4521,25.4115,25.444,369474.0
2016-05-25 15:20:00,31.31,31.4,31.31,31.4,431162.0,25.444,25.5171,25.444,25.5171,431162.0
2016-05-25 15:30:00,31.4,31.4,31.36,31.4,449018.0,25.5171,25.5171,25.4846,25.5171,449018.0
2016-05-25 15:40:00,31.4,31.41,31.33,31.34,545662.0,25.5171,25.5252,25.4602,25.4684,545662.0
2016-05-25 15:50:00,31.33,31.35,31.29,31.31,1535370.0,25.4602,25.4765,25.4277,25.444,1535370.0
2016-05-26 09:30:00,31.28,31.43,31.28,31.41,344058.0,25.4196,25.5415,25.4196,25.5252,344058.0
2016-05-26 09:40:00,31.41,31.43,31.36,31.36,305188.0,25.5252,25.5415,25.4846,25.4846,305188.0
2016-05-26 09:50:00,31.36,31.36,31.27,31.3,233074.0,25.4846,25.4846,25.4115,25.4358,233074.0
2016-05-26 10:00:00,31.3,31.35,31.19,31.2,313230.0,25.4358,25.4765,25.3465,25.3546,313230.0
2016-05-26 10:10:00,31.2,31.24,31.18,31.23,466588.0,25.3546,25.3871,25.3383,25.379,466588.0
2016-05-26 10:20:00,31.23,31.23,31.16,31.17,368408.0,25.379,25.379,25.3221,25.3302,368408.0
2016-05-26 10:30:00,31.17,31.27,31.16,31.26,406850.0,25.3302,25.4115,25.3221,25.4033,406850.0
2016-05-26 10:40:00,31.26,31.3,31.23,31.23,147828.0,25.4033,25.4358,25.379,25.379,147828.0
2016-05-26 10:50:00,31.24,31.29,31.23,31.25,225142.0,25.3871,25.4277,25.379,25.3952,225142.0
2016-05-26 11:00:00,31.25,31.31,31.25,31.28,210052.0,25.3952,25.444,25.3952,25.4196,210052.0
2016-05-26 11:10:00,31.28,31.33,31.28,31.3,181268.0,25.4196,25.4602,25.4196,25.4358,181268.0
2016-05-26 11:20:00,31.3,31.31,31.27,31.29,189268.0,25.4358,25.444,25.4115,25.4277,189268.0
2016-05-26 11:30:00,31.29,31.31,31.25,31.29,213228.0,25.4277,25.444,25.3952,25.4277,213228.0
2016-05-26 11:40:00,31.29,31.3,31.26,31.27,156898.0,25.4277,25.4358,25.4033,25.4115,156898.0
2016-05-26 11:50:00,31.26,31.27,31.24,31.25,141270.0,25.4033,25.4115,25.3871,25.3952,141270.0
2016-05-26 12:00:00,31.25,31.25,31.22,31.23,298920.0,25.3952,25.3952,25.3708,25.379,298920.0
2016-05-26 12:10:00,31.23,31.23,31.19,31.2,292590.0,25.379,25.379,25.3465,25.3546,292590.0
2016-05-26 12:20:00,31.19,31.2,31.18,31.18,250004.0,25.3465,25.3546,25.3383,25.3383,250004.0
2016-05-26 12:30:00,31.18,31.22,31.18,31.2,249656.0,25.3383,25.3708,25.3383,25.3546,249656.0
2016-05-26 12:40:00,31.2,31.21,31.17,31.18,134518.0,25.3546,25.3627,25.3302,25.3383,134518.0
2016-05-26 12:50:00,31.18,31.18,31.17,31.18,118582.0,25.3383,25.3383,25.3302,25.3383,118582.0
2016-05-26 13:00:00,31.18,31.18,31.17,31.18,158992.0,25.3383,25.3383,25.3302,25.3383,158992.0
2016-05-26 13:10:00,31.18,31.21,31.17,31.2,177414.0,25.3383,25.3627,25.3302,25.3546,177414.0
2016-05-26 13:20:00,31.2,31.21,31.19,31.2,168786.0,25.3546,25.3627,25.3465,25.3546,168786.0
2016-05-26 13:30:00,31.2,31.21,31.19,31.21,122384.0,25.3546,25.3627,25.3465,25.3627,122384.0
2016-05-26 13:40:00,31.21,31.21,31.18,31.2,168886.0,25.3627,25.3627,25.3383,25.3546,168886.0
2016-05-26 13:50:00,31.2,31.21,31.18,31.2,149944.0,25.3546,25.3627,25.3383,25.3546,149944.0
2016-05-26 14:00:00,31.2,31.21,31.17,31.18,301534.0,25.3546,25.3627,25.3302,25.3383,301534.0
2016-05-26 14:10:00,31.18,31.18,31.17,31.18,230060.0,25.3383,25.3383,25.3302,25.3383,230060.0
2016-05-26 14:20:00,31.18,31.19,31.17,31.17,232388.0,25.3383,25.3465,25.3302,25.3302,232388.0
2016-05-26 14:30:00,31.17,31.17,31.14,31.15,250112.0,25.3302,25.3302,25.3058,25.3139,250112.0
2016-05-26 14:40:00,31.14,31.15,31.07,31.07,591506.0,25.3058,25.3139,25.2489,25.2489,591506.0
2016-05-26 14:50:00,31.07,31.14,31.05,31.11,350488.0,25.2489,25.3058,25.2327,25.2814,350488.0
2016-05-26 15:00:00,31.11,31.18,31.11,31.18,177692.0,25.2814,25.3383,25.2814,25.3383,177692.0
2016-05-26 15:10:00,31.18,31.21,31.18,31.21,210890.0,25.3383,25.3627,25.3383,25.3627,210890.0
2016-05-26 15:20:00,31.21,31.21,31.17,31.17,350326.0,25.3627,25.3627,25.3302,25.3302,350326.0
2016-05-26 15:30:00,31.17,31.18,31.14,31.18,392748.0,25.3302,25.3383,25.3058,25.3383,392748.0
2016-05-26 15:40:00,31.18,31.19,31.16,31.18,469550.0,25.3383,25.3465,25.3221,25.3383,469550.0
2016-05-26 15:50:00,31.17,31.18,31.13,31.15,1075480.0,25.3302,25.3383,25.2977,25.3139,1075480.0
2016-05-27 09:30:00,31.31,31.42,31.24,31.3,908828.0,25.444,25.5334,25.3871,25.4358,908828.0
2016-05-27 09:40:00,31.3,31.41,31.29,31.31,653546.0,25.4358,25.5252,25.4277,25.444,653546.0
2016-05-27 09:50:00,31.31,31.4,31.29,31.38,318372.0,25.444,25.5171,25.4277,25.5009,318372.0
2016-05-27 10:00:00,31.37,31.43,31.36,31.43,252310.0,25.4927,25.5415,25.4846,25.5415,252310.0
2016-05-27 10:10:00,31.43,31.46,31.36,31.36,372982.0,25.5415,25.5659,25.4846,25.4846,372982.0
2016-05-27 10:20:00,31.37,31.37,31.3,31.33,220508.0,25.4927,25.4927,25.4358,25.4602,220508.0
2016-05-27 10:30:00,31.33,31.39,31.33,31.37,244570.0,25.4602,25.509,25.4602,25.4927,244570.0
2016-05-27 10:40:00,31.38,31.44,31.35,31.43,259750.0,25.5009,25.5496,25.4765,25.5415,259750.0
2016-05-27 10:50:00,31.43,31.44,31.39,31.4,422332.0,25.5415,25.5496,25.509,25.5171,422332.0
2016-05-27 11:00:00,31.4,31.47,31.39,31.45,336874.0,25.5171,25.574,25.509,25.5577,336874.0
2016-05-27 11:10:00,31.45,31.47,31.45,31.47,299794.0,25.5577,25.574,25.5577,25.574,299794.0
2016-05-27 11:20:00,31.47,31.49,31.43,31.49,277992.0,25.574,25.5902,25.5415,25.5902,277992.0
2016-05-27 11:30:00,31.5,31.53,31.48,31.53,266272.0,25.5984,25.6228,25.5821,25.6228,266272.0
2016-05-27 11:40:00,31.53,31.56,31.5,31.56,730962.0,25.6228,25.6471,25.5984,25.6471,730962.0
2016-05-27 11:50:00,31.56,31.58,31.55,31.56,218146.0,25.6471,25.6634,25.639,25.6471,218146.0
2016-05-27 12:00:00,31.56,31.58,31.54,31.55,175690.0,25.6471,25.6634,25.6309,25.639,175690.0
2016-05-27 12:10:00,31.55,31.58,31.54,31.57,148716.0,25.639,25.6634,25.6309,25.6553,148716.0
2016-05-27 12:20:00,31.57,31.58,31.55,31.57,186824.0,25.6553,25.6634,25.639,25.6553,186824.0
2016-05-27 12:30:00,31.57,31.57,31.54,31.55,188564.0,25.6553,25.6553,25.6309,25.639,188564.0
2016-05-27 12:40:00,31.55,31.56,31.53,31.53,175774.0,25.639,25.6471,25.6228,25.6228,175774.0
2016-05-27 12:50:00,31.53,31.55,31.52,31.54,218752.0,25.6228,25.639,25.6146,25.6309,218752.0
2016-05-27 13:00:00,31.53,31.57,31.53,31.54,352236.0,25.6228,25.6553,25.6228,25.6309,352236.0
2016-05-27 13:10:00,31.53,31.56,31.52,31.55,113606.0,25.6228,25.6471,25.6146,25.639,113606.0
2016-05-27 13:20:00,31.55,31.56,31.53,31.54,123652.0,25.639,25.6471,25.6228,25.6309,123652.0
2016-05-27 13:30:00,31.54,31.55,31.5,31.52,411142.0,25.6309,25.639,25.5984,25.6146,411142.0
2016-05-27 13:40:00,31.52,31.54,31.5,31.52,441622.0,25.6146,25.6309,25.5984,25.6146,441622.0
2016-05-27 13:50:00,31.52,31.52,31.49,31.5,256100.0,25.6146,25.6146,25.5902,25.5984,256100.0
2016-05-27 14:00:00,31.49,31.5,31.42,31.44,274638.0,25.5902,25.5984,25.5334,25.5496,274638.0
2016-05-27 14:10:00,31.43,31.44,31.41,31.43,158468.0,25.5415,25.5496,25.5252,25.5415,158468.0
2016-05-27 14:20:00,31.43,31.43,31.42,31.42,209832.0,25.5415,25.5415,25.5334,25.5334,209832.0
2016-05-27 14:30:00,31.42,31.46,31.41,31.42,226772.0,25.5334,25.5659,25.5252,25.5334,226772.0
2016-05-27 14:40:00,31.42,31.45,31.41,31.44,189962.0,25.5334,25.5577,25.5252,25.5496,189962.0
2016-05-27 14:50:00,31.43,31.43,31.41,31.42,126710.0,25.5415,25.5415,25.5252,25.5334,126710.0
2016-05-27 15:00:00,31.42,31.43,31.41,31.43,160850.0,25.5334,25.5415,25.5252,25.5415,160850.0
2016-05-27 15:10:00,31.42,31.43,31.41,31.43,212186.0,25.5334,25.5415,25.5252,25.5415,212186.0
2016-05-27 15:20:00,31.43,31.46,31.42,31.43,564432.0,25.5415,25.5659,25.5334,25.5415,564432.0
2016-05-27 15:30:00,31.43,31.47,31.43,31.46,208686.0,25.5415,25.574,25.5415,25.5659,208686.0
2016-05-27 15:40:00,31.45,31.47,31.43,31.45,549030.0,25.5577,25.574,25.5415,25.5577,549030.0
2016-05-27 15:50:00,31.46,31.47,31.4,31.44,1462602.0,25.5659,25.574,25.5171,25.5496,1462602.0
2016-05-31 09:30:00,31.41,31.41,31.25,31.38,533898.0,25.5252,25.5252,25.3952,25.5009,533898.0
2016-05-31 09:40:00,31.37,31.4,31.31,31.36,716896.0,25.4927,25.5171,25.444,25.4846,716896.0
2016-05-31 09:50:00,31.36,31.4,31.3,31.3,436506.0,25.4846,25.5171,25.4358,25.4358,436506.0
2016-05-31 10:00:00,31.3,31.36,31.29,31.34,359292.0,25.4358,25.4846,25.4277,25.4684,359292.0
2016-05-31 10:10:00,31.34,31.37,31.33,31.36,241834.0,25.4684,25.4927,25.4602,25.4846,241834.0
2016-05-31 10:20:00,31.36,31.42,31.36,31.41,187746.0,25.4846,25.5334,25.4846,25.5252,187746.0
2016-05-31 10:30:00,31.41,31.45,31.39,31.41,278484.0,25.5252,25.5577,25.509,25.5252,278484.0
2016-05-31 10:40:00,31.41,31.52,31.39,31.5,469248.0,25.5252,25.6146,25.509,25.5984,469248.0
2016-05-31 10:50:00,31.5,31.5,31.4,31.4,355930.0,25.5984,25.5984,25.5171,25.5171,355930.0
2016-05-31 11:00:00,31.4,31.42,31.37,31.38,263776.0,25.5171,25.5334,25.4927,25.5009,263776.0
2016-05-31 11:10:00,31.37,31.38,31.33,31.35,248456.0,25.4927,25.5009,25.4602,25.4765,248456.0
2016-05-31 11:20:00,31.35,31.43,31.35,31.42,290872.0,25.4765,25.5415,25.4765,25.5334,290872.0
2016-05-31 11:30:00,31.41,31.45,31.4,31.45,262278.0,25.5252,25.5577,25.5171,25.5577,262278.0
2016-05-31 11:40:00,31.44,31.47,31.43,31.46,201822.0,25.5496,25.574,25.5415,25.5659,201822.0
2016-05-31 11:50:00,31.46,31.48,31.45,31.48,227800.0,25.5659,25.5821,25.5577,25.5821,227800.0
2016-05-31 12:00:00,31.48,31.48,31.45,31.47,206996.0,25.5821,25.5821,25.5577,25.574,206996.0
2016-05-31 12:10:00,31.46,31.49,31.45,31.47,206248.0,25.5659,25.5902,25.5577,25.574,206248.0
2016-05-31 12:20:00,31.47,31.49,31.45,31.46,260690.0,25.574,25.5902,25.5577,25.5659,260690.0
2016-05-31 12:30:00,31.46,31.47,31.44,31.46,265786.0,25.5659,25.574,25.5496,25.5659,265786.0
2016-05-31 12:40:00,31.46,31.48,31.46,31.47,222400.0,25.5659,25.5821,25.5659,25.574,222400.0
2016-05-31 12:50:00,31.47,31.48,31.45,31.47,159358.0,25.574,25.5821,25.5577,25.574,159358.0
2016-05-31 13:00:00,31.47,31.49,31.46,31.47,151450.0,25.574,25.5902,25.5659,25.574,151450.0
2016-05-31 13:10:00,31.47,31.5,31.47,31.48,199118.0,25.574,25.5984,25.574,25.5821,199118.0
2016-05-31 13:20:00,31.48,31.51,31.48,31.51,98692.0,25.5821,25.6065,25.5821,25.6065,98692.0
2016-05-31 13:30:00,31.51,31.52,31.49,31.5,273168.0,25.6065,25.6146,25.5902,25.5984,273168.0
2016-05-31 13:40:00,31.5,31.52,31.49,31.5,147618.0,25.5984,25.6146,25.5902,25.5984,147618.0
2016-05-31 13:50:00,31.5,31.5,31.48,31.5,209756.0,25.5984,25.5984,25.5821,25.5984,209756.0
2016-05-31 14:00:00,31.5,31.5,31.43,31.45,339046.0,25.5984,25.5984,25.5415,25.5577,339046.0
2016-05-31 14:10:00,31.45,31.47,31.43,31.44,171374.0,25.5577,25.574,25.5415,25.5496,171374.0
2016-05-31 14:20:00,31.44,31.5,31.43,31.49,213812.0,25.5496,25.5984,25.5415,25.5902,213812.0
2016-05-31 14:30:00,31.49,31.5,31.46,31.48,173334.0,25.5902,25.5984,25.5659,25.5821,173334.0
2016-05-31 14:40:00,31.49,31.51,31.47,31.51,214494.0,25.5902,25.6065,25.574,25.6065,214494.0
2016-05-31 14:50:00,31.5,31.52,31.47,31.49,334428.0,25.5984,25.6146,25.574,25.5902,334428.0
2016-05-31 15:00:00,31.49,31.49,31.46,31.48,275096.0,25.5902,25.5902,25.5659,25.5821,275096.0
2016-05-31 15:10:00,31.48,31.52,31.47,31.51,289292.0,25.5821,25.6146,25.574,25.6065,289292.0
2016-05-31 15:20:00,31.52,31.54,31.5,31.54,320856.0,25.6146,25.6309,25.5984,25.6309,320856.0
2016-05-31 15:30:00,31.54,31.6,31.54,31.59,457278.0,25.6309,25.6796,25.6309,25.6715,457278.0
2016-05-31 15:40:00,31.59,31.65,31.58,31.65,624632.0,25.6715,25.7203,25.6634,25.7203,624632.0
2016-05-31 15:50:00,31.66,31.7,31.65,31.65,2242726.0,25.7284,25.7609,25.7203,25.7203,2242726.0
2016-06-01 09:30:00,31.72,31.72,31.53,31.65,778338.0,25.7772,25.7772,25.6228,25.7203,778338.0
2016-06-01 09:40:00,31.64,31.7,31.62,31.65,391384.0,25.7121,25.7609,25.6959,25.7203,391384.0
2016-06-01 09:50:00,31.65,31.68,31.6,31.63,309150.0,25.7203,25.7447,25.6796,25.704,309150.0
2016-06-01 10:00:00,31.63,31.68,31.63,31.64,468200.0,25.704,25.7447,25.704,25.7121,468200.0
2016-06-01 10:10:00,31.64,31.66,31.61,31.63,291474.0,25.7121,25.7284,25.6878,25.704,291474.0
2016-06-01 10:20:00,31.63,31.67,31.61,31.64,259962.0,25.704,25.7365,25.6878,25.7121,259962.0
2016-06-01 10:30:00,31.64,31.66,31.6,31.63,312476.0,25.7121,25.7284,25.6796,25.704,312476.0
2016-06-01 10:40:00,31.63,31.66,31.61,31.65,241744.0,25.704,25.7284,25.6878,25.7203,241744.0
2016-06-01 10:50:00,31.65,31.66,31.64,31.66,288442.0,25.7203,25.7284,25.7121,25.7284,288442.0
2016-06-01 11:00:00,31.66,31.7,31.65,31.68,275768.0,25.7284,25.7609,25.7203,25.7447,275768.0
2016-06-01 11:10:00,31.68,31.71,31.66,31.68,215722.0,25.7447,25.769,25.7284,25.7447,215722.0
2016-06-01 11:20:00,31.69,31.73,31.66,31.72,256378.0,25.7528,25.7853,25.7284,25.7772,256378.0
2016-06-01 11:30:00,31.72,31.75,31.71,31.75,353586.0,25.7772,25.8015,25.769,25.8015,353586.0
2016-06-01 11:40:00,31.75,31.75,31.7,31.71,303998.0,25.8015,25.8015,25.7609,25.769,303998.0
2016-06-01 11:50:00,31.71,31.78,31.7,31.78,391378.0,25.769,25.8259,25.7609,25.8259,391378.0
2016-06-01 12:00:00,31.78,31.81,31.75,31.79,311246.0,25.8259,25.8503,25.8015,25.834,311246.0
2016-06-01 12:10:00,31.79,31.84,31.78,31.81,256498.0,25.834,25.8747,25.8259,25.8503,256498.0
2016-06-01 12:20:00,31.81,31.84,31.77,31.78,231854.0,25.8503,25.8747,25.8178,25.8259,231854.0
2016-06-01 12:30:00,31.78,31.82,31.76,31.77,176872.0,25.8259,25.8584,25.8097,25.8178,176872.0
2016-06-01 12:40:00,31.77,31.79,31.76,31.77,178488.0,25.8178,25.834,25.8097,25.8178,178488.0
2016-06-01 12:50:00,31.77,31.8,31.76,31.8,194696.0,25.8178,25.8422,25.8097,25.8422,194696.0
2016-06-01 13:00:00,31.81,31.81,31.78,31.8,180110.0,25.8503,25.8503,25.8259,25.8422,180110.0
2016-06-01 13:10:00,31.79,31.8,31.75,31.78,166114.0,25.834,25.8422,25.8015,25.8259,166114.0
2016-06-01 13:20:00,31.78,31.78,31.75,31.77,125886.0,25.8259,25.8259,25.8015,25.8178,125886.0
2016-06-01 13:30:00,31.77,31.78,31.73,31.74,215632.0,25.8178,25.8259,25.7853,25.7934,215632.0
2016-06-01 13:40:00,31.74,31.76,31.72,31.75,239374.0,25.7934,25.8097,25.7772,25.8015,239374.0
2016-06-01 13:50:00,31.75,31.79,31.74,31.77,184868.0,25.8015,25.834,25.7934,25.8178,184868.0
2016-06-01 14:00:00,31.77,31.83,31.75,31.83,234414.0,25.8178,25.8665,25.8015,25.8665,234414.0
2016-06-01 14:10:00,31.83,31.9,31.82,31.88,287344.0,25.8665,25.9234,25.8584,25.9072,287344.0
2016-06-01 14:20:00,31.88,31.91,31.86,31.86,264746.0,25.9072,25.9316,25.8909,25.8909,264746.0
2016-06-01 14:30:00,31.86,31.87,31.83,31.84,261510.0,25.8909,25.8991,25.8665,25.8747,261510.0
2016-06-01 14:40:00,31.84,31.85,31.79,31.85,307220.0,25.8747,25.8828,25.834,25.8828,307220.0
2016-06-01 14:50:00,31.85,31.86,31.84,31.86,304136.0,25.8828,25.8909,25.8747,25.8909,304136.0
2016-06-01 15:00:00,31.86,31.88,31.84,31.85,322972.0,25.8909,25.9072,25.8747,25.8828,322972.0
2016-06-01 15:10:00,31.85,31.92,31.84,31.9,346686.0,25.8828,25.9397,25.8747,25.9234,346686.0
2016-06-01 15:20:00,31.9,31.9,31.86,31.87,446068.0,25.9234,25.9234,25.8909,25.8991,446068.0
2016-06-01 15:30:00,31.87,31.9,31.86,31.9,376274.0,25.8991,25.9234,25.8909,25.9234,376274.0
2016-06-01 15:40:00,31.9,31.9,31.86,31.88,687824.0,25.9234,25.9234,25.8909,25.9072,687824.0
2016-06-01 15:50:00,31.87,31.9,31.84,31.86,1412252.0,25.8991,25.9234,25.8747,25.8909,1412252.0
2016-06-02 09:30:00,31.84,31.88,31.75,31.79,421290.0,25.8747,25.9072,25.8015,25.834,421290.0
2016-06-02 09:40:00,31.8,31.85,31.75,31.75,239822.0,25.8422,25.8828,25.8015,25.8015,239822.0
2016-06-02 09:50:00,31.75,31.75,31.7,31.72,280010.0,25.8015,25.8015,25.7609,25.7772,280010.0
2016-06-02 10:00:00,31.72,31.82,31.71,31.81,758134.0,25.7772,25.8584,25.769,25.8503,758134.0
2016-06-02 10:10:00,31.81,31.88,31.8,31.82,286614.0,25.8503,25.9072,25.8422,25.8584,286614.0
2016-06-02 10:20:00,31.82,31.91,31.82,31.86,199352.0,25.8584,25.9316,25.8584,25.8909,199352.0
2016-06-02 10:30:00,31.86,31.89,31.83,31.86,155516.0,25.8909,25.9153,25.8665,25.8909,155516.0
2016-06-02 10:40:00,31.86,31.89,31.83,31.86,154752.0,25.8909,25.9153,25.8665,25.8909,154752.0
2016-06-02 10:50:00,31.85,31.86,31.82,31.82,247922.0,25.8828,25.8909,25.8584,25.8584,247922.0
2016-06-02 11:00:00,31.82,31.89,31.81,31.87,289442.0,25.8584,25.9153,25.8503,25.8991,289442.0
2016-06-02 11:10:00,31.86,31.89,31.85,31.85,166072.0,25.8909,25.9153,25.8828,25.8828,166072.0
2016-06-02 11:20:00,31.85,31.86,31.83,31.83,146562.0,25.8828,25.8909,25.8665,25.8665,146562.0
2016-06-02 11:30:00,31.83,31.86,31.83,31.86,182930.0,25.8665,25.8909,25.8665,25.8909,182930.0
2016-06-02 11:40:00,31.87,31.89,31.85,31.87,281296.0,25.8991,25.9153,25.8828,25.8991,281296.0
2016-06-02 11:50:00,31.86,31.89,31.86,31.88,175988.0,25.8909,25.9153,25.8909,25.9072,175988.0
2016-06-02 12:00:00,31.88,31.88,31.81,31.81,148338.0,25.9072,25.9072,25.8503,25.8503,148338.0
2016-06-02 12:10:00,31.81,31.83,31.81,31.81,183820.0,25.8503,25.8665,25.8503,25.8503,183820.0
2016-06-02 12:20:00,31.82,31.85,31.82,31.84,126254.0,25.8584,25.8828,25.8584,25.8747,126254.0
2016-06-02 12:30:00,31.84,31.84,31.81,31.83,88766.0,25.8747,25.8747,25.8503,25.8665,88766.0
2016-06-02 12:40:00,31.82,31.83,31.76,31.78,185348.0,25.8584,25.8665,25.8097,25.8259,185348.0
2016-06-02 12:50:00,31.78,31.82,31.77,31.77,167196.0,25.8259,25.8584,25.8178,25.8178,167196.0
2016-06-02 13:00:00,31.78,31.83,31.78,31.8,176860.0,25.8259,25.8665,25.8259,25.8422,176860.0
2016-06-02 13:10:00,31.8,31.82,31.8,31.82,161926.0,25.8422,25.8584,25.8422,25.8584,161926.0
2016-06-02 13:20:00,31.81,31.82,31.77,31.78,162364.0,25.8503,25.8584,25.8178,25.8259,162364.0
2016-06-02 13:30:00,31.78,31.82,31.78,31.8,170198.0,25.8259,25.8584,25.8259,25.8422,170198.0
2016-06-02 13:40:00,31.8,31.82,31.79,31.81,176386.0,25.8422,25.8584,25.834,25.8503,176386.0
2016-06-02 13:50:00,31.8,31.82,31.8,31.8,216022.0,25.8422,25.8584,25.8422,25.8422,216022.0
2016-06-02 14:00:00,31.8,31.83,31.8,31.82,233106.0,25.8422,25.8665,25.8422,25.8584,233106.0
2016-06-02 14:10:00,31.82,31.82,31.8,31.82,188646.0,25.8584,25.8584,25.8422,25.8584,188646.0
2016-06-02 14:20:00,31.82,31.85,31.81,31.82,260912.0,25.8584,25.8828,25.8503,25.8584,260912.0
2016-06-02 14:30:00,31.82,31.84,31.81,31.84,211346.0,25.8584,25.8747,25.8503,25.8747,211346.0
2016-06-02 14:40:00,31.84,31.84,31.78,31.78,190512.0,25.8747,25.8747,25.8259,25.8259,190512.0
2016-06-02 14:50:00,31.78,31.79,31.77,31.77,224456.0,25.8259,25.834,25.8178,25.8178,224456.0
2016-06-02 15:00:00,31.78,31.8,31.77,31.78,249386.0,25.8259,25.8422,25.8178,25.8259,249386.0
2016-06-02 15:10:00,31.78,31.81,31.78,31.79,272820.0,25.8259,25.8503,25.8259,25.834,272820.0
2016-06-02 15:20:00,31.78,31.82,31.78,31.82,198356.0,25.8259,25.8584,25.8259,25.8584,198356.0
2016-06-02 15:30:00,31.82,31.85,31.81,31.84,436460.0,25.8584,25.8828,25.8503,25.8747,436460.0
2016-06-02 15:40:00,31.84,31.84,31.79,31.79,384540.0,25.8747,25.8747,25.834,25.834,384540.0
2016-06-02 15:50:00,31.8,31.84,31.79,31.83,894378.0,25.8422,25.8747,25.834,25.8665,894378.0
2016-06-03 09:30:00,31.84,31.86,31.59,31.61,709782.0,25.8747,25.8909,25.6715,25.6878,709782.0
2016-06-03 09:40:00,31.61,31.68,31.6,31.62,280088.0,25.6878,25.7447,25.6796,25.6959,280088.0
2016-06-03 09:50:00,31.61,31.66,31.54,31.63,288758.0,25.6878,25.7284,25.6309,25.704,288758.0
2016-06-03 10:00:00,31.62,31.62,31.52,31.58,479614.0,25.6959,25.6959,25.6146,25.6634,479614.0
2016-06-03 10:10:00,31.58,31.61,31.52,31.56,910102.0,25.6634,25.6878,25.6146,25.6471,910102.0
2016-06-03 10:20:00,31.56,31.62,31.5,31.6,372988.0,25.6471,25.6959,25.5984,25.6796,372988.0
2016-06-03 10:30:00,31.59,31.68,31.57,31.67,290576.0,25.6715,25.7447,25.6553,25.7365,290576.0
2016-06-03 10:40:00,31.67,31.72,31.64,31.71,320210.0,25.7365,25.7772,25.7121,25.769,320210.0
2016-06-03 10:50:00,31.71,31.74,31.7,31.71,255882.0,25.769,25.7934,25.7609,25.769,255882.0
2016-06-03 11:00:00,31.72,31.74,31.67,31.68,170336.0,25.7772,25.7934,25.7365,25.7447,170336.0
2016-06-03 11:10:00,31.67,31.71,31.66,31.71,137782.0,25.7365,25.769,25.7284,25.769,137782.0
2016-06-03 11:20:00,31.71,31.74,31.68,31.69,232864.0,25.769,25.7934,25.7447,25.7528,232864.0
2016-06-03 11:30:00,31.7,31.78,31.69,31.78,236994.0,25.7609,25.8259,25.7528,25.8259,236994.0
2016-06-03 11:40:00,31.78,31.86,31.78,31.86,241448.0,25.8259,25.8909,25.8259,25.8909,241448.0
2016-06-03 11:50:00,31.85,31.87,31.81,31.86,233176.0,25.8828,25.8991,25.8503,25.8909,233176.0
2016-06-03 12:00:00,31.86,31.86,31.78,31.78,200626.0,25.8909,25.8909,25.8259,25.8259,200626.0
2016-06-03 12:10:00,31.78,31.79,31.74,31.75,195512.0,25.8259,25.834,25.7934,25.8015,195512.0
2016-06-03 12:20:00,31.75,31.78,31.74,31.74,135474.0,25.8015,25.8259,25.7934,25.7934,135474.0
2016-06-03 12:30:00,31.73,31.74,31.71,31.73,168926.0,25.7853,25.7934,25.769,25.7853,168926.0
2016-06-03 12:40:00,31.74,31.77,31.74,31.75,103256.0,25.7934,25.8178,25.7934,25.8015,103256.0
2016-06-03 12:50:00,31.74,31.75,31.72,31.72,110480.0,25.7934,25.8015,25.7772,25.7772,110480.0
2016-06-03 13:00:00,31.72,31.75,31.7,31.74,155110.0,25.7772,25.8015,25.7609,25.7934,155110.0
2016-06-03 13:10:00,31.73,31.75,31.7,31.74,154370.0,25.7853,25.8015,25.7609,25.7934,154370.0
2016-06-03 13:20:00,31.74,31.75,31.72,31.72,150478.0,25.7934,25.8015,25.7772,25.7772,150478.0
2016-06-03 13:30:00,31.72,31.74,31.68,31.72,188336.0,25.7772,25.7934,25.7447,25.7772,188336.0
2016-06-03 13:40:00,31.72,31.77,31.71,31.76,123448.0,25.7772,25.8178,25.769,25.8097,123448.0
2016-06-03 13:50:00,31.77,31.78,31.74,31.77,79754.0,25.8178,25.8259,25.7934,25.8178,79754.0
2016-06-03 14:00:00,31.77,31.79,31.75,31.77,108858.0,25.8178,25.834,25.8015,25.8178,108858.0
2016-06-03 14:10:00,31.77,31.8,31.77,31.79,102442.0,25.8178,25.8422,25.8178,25.834,102442.0
2016-06-03 14:20:00,31.79,31.84,31.78,31.84,134946.0,25.834,25.8747,25.8259,25.8747,134946.0
2016-06-03 14:30:00,31.84,31.86,31.82,31.84,127684.0,25.8747,25.8909,25.8584,25.8747,127684.0
2016-06-03 14:40:00,31.84,31.87,31.84,31.85,142182.0,25.8747,25.8991,25.8747,25.8828,142182.0
2016-06-03 14:50:00,31.86,31.89,31.84,31.84,146092.0,25.8909,25.9153,25.8747,25.8747,146092.0
2016-06-03 15:00:00,31.84,31.85,31.82,31.83,129722.0,25.8747,25.8828,25.8584,25.8665,129722.0
2016-06-03 15:10:00,31.83,31.84,31.81,31.82,131608.0,25.8665,25.8747,25.8503,25.8584,131608.0
2016-06-03 15:20:00,31.82,31.86,31.81,31.85,134806.0,25.8584,25.8909,25.8503,25.8828,134806.0
2016-06-03 15:30:00,31.85,31.85,31.83,31.85,170002.0,25.8828,25.8828,25.8665,25.8828,170002.0
2016-06-03 15:40:00,31.85,31.85,31.82,31.83,204370.0,25.8828,25.8828,25.8584,25.8665,204370.0
2016-06-03 15:50:00,31.83,31.83,31.78,31.78,783172.0,25.8665,25.8665,25.8259,25.8259,783172.0
2016-06-06 09:30:00,31.86,31.86,31.61,31.83,500956.0,25.8909,25.8909,25.6878,25.8665,500956.0
2016-06-06 09:40:00,31.83,31.92,31.8,31.89,288910.0,25.8665,25.9397,25.8422,25.9153,288910.0
2016-06-06 09:50:00,31.9,31.95,31.89,31.91,224972.0,25.9234,25.9641,25.9153,25.9316,224972.0
2016-06-06 10:00:00,31.91,31.92,31.85,31.89,171048.0,25.9316,25.9397,25.8828,25.9153,171048.0
2016-06-06 10:10:00,31.89,31.91,31.85,31.85,128746.0,25.9153,25.9316,25.8828,25.8828,128746.0
2016-06-06 10:20:00,31.85,31.86,31.8,31.81,204036.0,25.8828,25.8909,25.8422,25.8503,204036.0
2016-06-06 10:30:00,31.81,31.85,31.81,31.84,134174.0,25.8503,25.8828,25.8503,25.8747,134174.0
2016-06-06 10:40:00,31.83,31.86,31.83,31.85,153002.0,25.8665,25.8909,25.8665,25.8828,153002.0
2016-06-06 10:50:00,31.85,31.85,31.82,31.82,125890.0,25.8828,25.8828,25.8584,25.8584,125890.0
2016-06-06 11:00:00,31.82,31.84,31.81,31.82,154000.0,25.8584,25.8747,25.8503,25.8584,154000.0
2016-06-06 11:10:00,31.82,31.84,31.8,31.82,82498.0,25.8584,25.8747,25.8422,25.8584,82498.0
2016-06-06 11:20:00,31.82,31.83,31.81,31.82,178470.0,25.8584,25.8665,25.8503,25.8584,178470.0
2016-06-06 11:30:00,31.82,31.83,31.77,31.79,242490.0,25.8584,25.8665,25.8178,25.834,242490.0
2016-06-06 11:40:00,31.8,31.81,31.77,31.78,92080.0,25.8422,25.8503,25.8178,25.8259,92080.0
2016-06-06 11:50:00,31.77,31.79,31.76,31.77,90874.0,25.8178,25.834,25.8097,25.8178,90874.0
2016-06-06 12:00:00,31.77,31.79,31.76,31.77,127598.0,25.8178,25.834,25.8097,25.8178,127598.0
2016-06-06 12:10:00,31.77,31.78,31.75,31.75,140440.0,25.8178,25.8259,25.8015,25.8015,140440.0
2016-06-06 12:20:00,31.75,31.76,31.73,31.74,95158.0,25.8015,25.8097,25.7853,25.7934,95158.0
2016-06-06 12:30:00,31.74,31.77,31.7,31.74,101326.0,25.7934,25.8178,25.7609,25.7934,101326.0
2016-06-06 12:40:00,31.74,31.75,31.71,31.72,106784.0,25.7934,25.8015,25.769,25.7772,106784.0
2016-06-06 12:50:00,31.72,31.72,31.64,31.71,192076.0,25.7772,25.7772,25.7121,25.769,192076.0
2016-06-06 13:00:00,31.71,31.75,31.7,31.75,127494.0,25.769,25.8015,25.7609,25.8015,127494.0
2016-06-06 13:10:00,31.75,31.79,31.72,31.73,110612.0,25.8015,25.834,25.7772,25.7853,110612.0
2016-06-06 13:20:00,31.73,31.74,31.7,31.7,150604.0,25.7853,25.7934,25.7609,25.7609,150604.0
2016-06-06 13:30:00,31.71,31.71,31.68,31.7,141990.0,25.769,25.769,25.7447,25.7609,141990.0
2016-06-06 13:40:00,31.7,31.71,31.67,31.67,144248.0,25.7609,25.769,25.7365,25.7365,144248.0
2016-06-06 13:50:00,31.67,31.75,31.66,31.75,200574.0,25.7365,25.8015,25.7284,25.8015,200574.0
2016-06-06 14:00:00,31.75,31.77,31.73,31.76,123632.0,25.8015,25.8178,25.7853,25.8097,123632.0
2016-06-06 14:10:00,31.77,31.8,31.75,31.79,145970.0,25.8178,25.8422,25.8015,25.834,145970.0
2016-06-06 14:20:00,31.79,31.81,31.78,31.79,194780.0,25.834,25.8503,25.8259,25.834,194780.0
2016-06-06 14:30:00,31.78,31.8,31.77,31.79,167786.0,25.8259,25.8422,25.8178,25.834,167786.0
2016-06-06 14:40:00,31.78,31.81,31.75,31.78,305030.0,25.8259,25.8503,25.8015,25.8259,305030.0
2016-06-06 14:50:00,31.78,31.81,31.76,31.77,201926.0,25.8259,25.8503,25.8097,25.8178,201926.0
2016-06-06 15:00:00,31.77,31.78,31.74,31.74,184098.0,25.8178,25.8259,25.7934,25.7934,184098.0
2016-06-06 15:10:00,31.74,31.79,31.74,31.76,173386.0,25.7934,25.834,25.7934,25.8097,173386.0
2016-06-06 15:20:00,31.76,31.8,31.74,31.8,446460.0,25.8097,25.8422,25.7934,25.8422,446460.0
2016-06-06 15:30:00,31.8,31.8,31.79,31.8,268844.0,25.8422,25.8422,25.834,25.8422,268844.0
2016-06-06 15:40:00,31.79,31.8,31.74,31.75,390498.0,25.834,25.8422,25.7934,25.8015,390498.0
2016-06-06 15:50:00,31.74,31.74,31.7,31.7,1112272.0,25.7934,25.7934,25.7609,25.7609,1112272.0
2016-06-07 09:30:00,31.68,31.81,31.63,31.78,329250.0,25.7447,25.8503,25.704,25.8259,329250.0
2016-06-07 09:40:00,31.78,31.84,31.76,31.78,233080.0,25.8259,25.8747,25.8097,25.8259,233080.0
2016-06-07 09:50:00,31.79,31.81,31.74,31.75,122528.0,25.834,25.8503,25.7934,25.8015,122528.0
2016-06-07 10:00:00,31.76,31.84,31.75,31.79,184288.0,25.8097,25.8747,25.8015,25.834,184288.0
2016-06-07 10:10:00,31.79,31.81,31.76,31.78,300738.0,25.834,25.8503,25.8097,25.8259,300738.0
2016-06-07 10:20:00,31.79,31.83,31.78,31.78,163810.0,25.834,25.8665,25.8259,25.8259,163810.0
2016-06-07 10:30:00,31.78,31.79,31.74,31.75,158702.0,25.8259,25.834,25.7934,25.8015,158702.0
2016-06-07 10:40:00,31.75,31.78,31.72,31.74,190280.0,25.8015,25.8259,25.7772,25.7934,190280.0
2016-06-07 10:50:00,31.74,31.76,31.72,31.75,194432.0,25.7934,25.8097,25.7772,25.8015,194432.0
2016-06-07 11:00:00,31.75,31.78,31.74,31.77,232790.0,25.8015,25.8259,25.7934,25.8178,232790.0
2016-06-07 11:10:00,31.77,31.84,31.77,31.83,105238.0,25.8178,25.8747,25.8178,25.8665,105238.0
2016-06-07 11:20:00,31.83,31.84,31.79,31.82,206446.0,25.8665,25.8747,25.834,25.8584,206446.0
2016-06-07 11:30:00,31.82,31.84,31.79,31.81,140422.0,25.8584,25.8747,25.834,25.8503,140422.0
2016-06-07 11:40:00,31.81,31.81,31.78,31.79,131970.0,25.8503,25.8503,25.8259,25.834,131970.0
2016-06-07 11:50:00,31.78,31.84,31.78,31.79,192556.0,25.8259,25.8747,25.8259,25.834,192556.0
2016-06-07 12:00:00,31.79,31.8,31.75,31.76,698070.0,25.834,25.8422,25.8015,25.8097,698070.0
2016-06-07 12:10:00,31.75,31.78,31.74,31.77,144308.0,25.8015,25.8259,25.7934,25.8178,144308.0
2016-06-07 12:20:00,31.77,31.78,31.76,31.78,169946.0,25.8178,25.8259,25.8097,25.8259,169946.0
2016-06-07 12:30:00,31.78,31.8,31.77,31.79,140766.0,25.8259,25.8422,25.8178,25.834,140766.0
2016-06-07 12:40:00,31.79,31.79,31.77,31.77,65156.0,25.834,25.834,25.8178,25.8178,65156.0
2016-06-07 12:50:00,31.78,31.78,31.75,31.78,156954.0,25.8259,25.8259,25.8015,25.8259,156954.0
2016-06-07 13:00:00,31.78,31.82,31.76,31.77,611870.0,25.8259,25.8584,25.8097,25.8178,611870.0
2016-06-07 13:10:00,31.77,31.79,31.76,31.79,234064.0,25.8178,25.834,25.8097,25.834,234064.0
2016-06-07 13:20:00,31.79,31.81,31.76,31.8,215502.0,25.834,25.8503,25.8097,25.8422,215502.0
2016-06-07 13:30:00,31.8,31.8,31.74,31.74,219242.0,25.8422,25.8422,25.7934,25.7934,219242.0
2016-06-07 13:40:00,31.74,31.79,31.74,31.77,136932.0,25.7934,25.834,25.7934,25.8178,136932.0
2016-06-07 13:50:00,31.77,31.77,31.72,31.73,145446.0,25.8178,25.8178,25.7772,25.7853,145446.0
2016-06-07 14:00:00,31.73,31.73,31.69,31.71,190964.0,25.7853,25.7853,25.7528,25.769,190964.0
2016-06-07 14:10:00,31.71,31.72,31.69,31.7,194036.0,25.769,25.7772,25.7528,25.7609,194036.0
2016-06-07 14:20:00,31.7,31.74,31.7,31.73,164282.0,25.7609,25.7934,25.7609,25.7853,164282.0
2016-06-07 14:30:00,31.72,31.75,31.72,31.75,218734.0,25.7772,25.8015,25.7772,25.8015,218734.0
2016-06-07 14:40:00,31.75,31.75,31.71,31.72,147540.0,25.8015,25.8015,25.769,25.7772,147540.0
2016-06-07 14:50:00,31.71,31.72,31.7,31.72,140504.0,25.769,25.7772,25.7609,25.7772,140504.0
2016-06-07 15:00:00,31.72,31.75,31.71,31.72,152994.0,25.7772,25.8015,25.769,25.7772,152994.0
2016-06-07 15:10:00,31.72,31.74,31.7,31.72,192762.0,25.7772,25.7934,25.7609,25.7772,192762.0
2016-06-07 15:20:00,31.72,31.74,31.68,31.73,206038.0,25.7772,25.7934,25.7447,25.7853,206038.0
2016-06-07 15:30:00,31.73,31.75,31.68,31.68,252352.0,25.7853,25.8015,25.7447,25.7447,252352.0
2016-06-07 15:40:00,31.68,31.69,31.63,31.64,421858.0,25.7447,25.7528,25.704,25.7121,421858.0
2016-06-07 15:50:00,31.64,31.64,31.6,31.63,1742654.0,25.7121,25.7121,25.6796,25.704,1742654.0
2016-06-08 09:30:00,31.64,31.72,31.59,31.65,393760.0,25.7121,25.7772,25.6715,25.7203,393760.0
2016-06-08 09:40:00,31.65,31.72,31.63,31.7,1006466.0,25.7203,25.7772,25.704,25.7609,1006466.0
2016-06-08 09:50:00,31.71,31.75,31.69,31.75,586856.0,25.769,25.8015,25.7528,25.8015,586856.0
2016-06-08 10:00:00,31.75,31.76,31.66,31.66,405252.0,25.8015,25.8097,25.7284,25.7284,405252.0
2016-06-08 10:10:00,31.66,31.66,31.53,31.56,475822.0,25.7284,25.7284,25.6228,25.6471,475822.0
2016-06-08 10:20:00,31.55,31.61,31.55,31.6,312414.0,25.639,25.6878,25.639,25.6796,312414.0
2016-06-08 10:30:00,31.59,31.63,31.59,31.62,220972.0,25.6715,25.704,25.6715,25.6959,220972.0
2016-06-08 10:40:00,31.61,31.62,31.58,31.61,310854.0,25.6878,25.6959,25.6634,25.6878,310854.0
2016-06-08 10:50:00,31.61,31.64,31.58,31.61,253818.0,25.6878,25.7121,25.6634,25.6878,253818.0
2016-06-08 11:00:00,31.61,31.61,31.55,31.6,243620.0,25.6878,25.6878,25.639,25.6796,243620.0
2016-06-08 11:10:00,31.6,31.64,31.6,31.62,302630.0,25.6796,25.7121,25.6796,25.6959,302630.0
2016-06-08 11:20:00,31.62,31.67,31.62,31.67,311902.0,25.6959,25.7365,25.6959,25.7365,311902.0
2016-06-08 11:30:00,31.67,31.72,31.66,31.72,297054.0,25.7365,25.7772,25.7284,25.7772,297054.0
2016-06-08 11:40:00,31.72,31.75,31.68,31.68,183324.0,25.7772,25.8015,25.7447,25.7447,183324.0
2016-06-08 11:50:00,31.68,31.68,31.64,31.66,96284.0,25.7447,25.7447,25.7121,25.7284,96284.0
2016-06-08 12:00:00,31.66,31.67,31.64,31.66,89750.0,25.7284,25.7365,25.7121,25.7284,89750.0
2016-06-08 12:10:00,31.65,31.69,31.64,31.65,114852.0,25.7203,25.7528,25.7121,25.7203,114852.0
2016-06-08 12:20:00,31.65,31.67,31.62,31.64,127716.0,25.7203,25.7365,25.6959,25.7121,127716.0
2016-06-08 12:30:00,31.64,31.65,31.6,31.61,120594.0,25.7121,25.7203,25.6796,25.6878,120594.0
2016-06-08 12:40:00,31.61,31.61,31.59,31.61,89600.0,25.6878,25.6878,25.6715,25.6878,89600.0
2016-06-08 12:50:00,31.61,31.62,31.59,31.61,129634.0,25.6878,25.6959,25.6715,25.6878,129634.0
2016-06-08 13:00:00,31.61,31.63,31.6,31.61,241058.0,25.6878,25.704,25.6796,25.6878,241058.0
2016-06-08 13:10:00,31.61,31.65,31.61,31.65,112038.0,25.6878,25.7203,25.6878,25.7203,112038.0
2016-06-08 13:20:00,31.65,31.66,31.62,31.64,129536.0,25.7203,25.7284,25.6959,25.7121,129536.0
2016-06-08 13:30:00,31.64,31.64,31.61,31.61,168048.0,25.7121,25.7121,25.6878,25.6878,168048.0
2016-06-08 13:40:00,31.61,31.63,31.6,31.61,115476.0,25.6878,25.704,25.6796,25.6878,115476.0
2016-06-08 13:50:00,31.61,31.65,31.61,31.64,130824.0,25.6878,25.7203,25.6878,25.7121,130824.0
2016-06-08 14:00:00,31.64,31.65,31.63,31.65,111816.0,25.7121,25.7203,25.704,25.7203,111816.0
2016-06-08 14:10:00,31.65,31.7,31.64,31.68,160050.0,25.7203,25.7609,25.7121,25.7447,160050.0
2016-06-08 14:20:00,31.68,31.71,31.66,31.7,152252.0,25.7447,25.769,25.7284,25.7609,152252.0
2016-06-08 14:30:00,31.7,31.72,31.7,31.71,124854.0,25.7609,25.7772,25.7609,25.769,124854.0
2016-06-08 14:40:00,31.71,31.72,31.68,31.69,211328.0,25.769,25.7772,25.7447,25.7528,211328.0
2016-06-08 14:50:00,31.69,31.7,31.67,31.68,177062.0,25.7528,25.7609,25.7365,25.7447,177062.0
2016-06-08 15:00:00,31.68,31.69,31.66,31.67,127784.0,25.7447,25.7528,25.7284,25.7365,127784.0
2016-06-08 15:10:00,31.67,31.68,31.65,31.67,188356.0,25.7365,25.7447,25.7203,25.7365,188356.0
2016-06-08 15:20:00,31.67,31.67,31.59,31.6,310532.0,25.7365,25.7365,25.6715,25.6796,310532.0
2016-06-08 15:30:00,31.59,31.64,31.59,31.64,405410.0,25.6715,25.7121,25.6715,25.7121,405410.0
2016-06-08 15:40:00,31.64,31.66,31.62,31.64,321780.0,25.7121,25.7284,25.6959,25.7121,321780.0
2016-06-08 15:50:00,31.64,31.64,31.6,31.62,1042700.0,25.7121,25.7121,25.6796,25.6959,1042700.0
2016-06-09 09:30:00,31.43,31.57,31.36,31.43,440384.0,25.5415,25.6553,25.4846,25.5415,440384.0
2016-06-09 09:40:00,31.42,31.47,31.4,31.46,374090.0,25.5334,25.574,25.5171,25.5659,374090.0
2016-06-09 09:50:00,31.46,31.5,31.46,31.48,303086.0,25.5659,25.5984,25.5659,25.5821,303086.0
2016-06-09 10:00:00,31.48,31.48,31.36,31.39,324170.0,25.5821,25.5821,25.4846,25.509,324170.0
2016-06-09 10:10:00,31.39,31.41,31.31,31.36,311892.0,25.509,25.5252,25.444,25.4846,311892.0
2016-06-09 10:20:00,31.36,31.43,31.34,31.35,257610.0,25.4846,25.5415,25.4684,25.4765,257610.0
2016-06-09 10:30:00,31.36,31.4,31.31,31.39,270484.0,25.4846,25.5171,25.444,25.509,270484.0
2016-06-09 10:40:00,31.39,31.41,31.34,31.4,170016.0,25.509,25.5252,25.4684,25.5171,170016.0
2016-06-09 10:50:00,31.4,31.43,31.35,31.38,220012.0,25.5171,25.5415,25.4765,25.5009,220012.0
2016-06-09 11:00:00,31.37,31.45,31.36,31.43,169256.0,25.4927,25.5577,25.4846,25.5415,169256.0
2016-06-09 11:10:00,31.43,31.44,31.4,31.41,173414.0,25.5415,25.5496,25.5171,25.5252,173414.0
2016-06-09 11:20:00,31.41,31.43,31.39,31.39,147908.0,25.5252,25.5415,25.509,25.509,147908.0
2016-06-09 11:30:00,31.39,31.41,31.37,31.4,230480.0,25.509,25.5252,25.4927,25.5171,230480.0
2016-06-09 11:40:00,31.41,31.44,31.39,31.41,145698.0,25.5252,25.5496,25.509,25.5252,145698.0
2016-06-09 11:50:00,31.4,31.4,31.35,31.36,227016.0,25.5171,25.5171,25.4765,25.4846,227016.0
2016-06-09 12:00:00,31.36,31.38,31.34,31.34,189774.0,25.4846,25.5009,25.4684,25.4684,189774.0
2016-06-09 12:10:00,31.34,31.36,31.29,31.32,243986.0,25.4684,25.4846,25.4277,25.4521,243986.0
2016-06-09 12:20:00,31.31,31.32,31.27,31.31,244838.0,25.444,25.4521,25.4115,25.444,244838.0
2016-06-09 12:30:00,31.31,31.36,31.31,31.34,138628.0,25.444,25.4846,25.444,25.4684,138628.0
2016-06-09 12:40:00,31.34,31.38,31.33,31.36,92376.0,25.4684,25.5009,25.4602,25.4846,92376.0
2016-06-09 12:50:00,31.36,31.42,31.36,31.42,138272.0,25.4846,25.5334,25.4846,25.5334,138272.0
2016-06-09 13:00:00,31.42,31.44,31.41,31.43,121870.0,25.5334,25.5496,25.5252,25.5415,121870.0
2016-06-09 13:10:00,31.43,31.49,31.43,31.46,221024.0,25.5415,25.5902,25.5415,25.5659,221024.0
2016-06-09 13:20:00,31.46,31.5,31.46,31.5,153166.0,25.5659,25.5984,25.5659,25.5984,153166.0
2016-06-09 13:30:00,31.49,31.5,31.44,31.45,155784.0,25.5902,25.5984,25.5496,25.5577,155784.0
2016-06-09 13:40:00,31.45,31.45,31.4,31.4,237552.0,25.5577,25.5577,25.5171,25.5171,237552.0
2016-06-09 13:50:00,31.4,31.4,31.32,31.36,392046.0,25.5171,25.5171,25.4521,25.4846,392046.0
2016-06-09 14:00:00,31.36,31.4,31.36,31.36,171368.0,25.4846,25.5171,25.4846,25.4846,171368.0
2016-06-09 14:10:00,31.36,31.41,31.34,31.4,290044.0,25.4846,25.5252,25.4684,25.5171,290044.0
2016-06-09 14:20:00,31.4,31.42,31.38,31.4,227108.0,25.5171,25.5334,25.5009,25.5171,227108.0
2016-06-09 14:30:00,31.4,31.48,31.4,31.48,201712.0,25.5171,25.5821,25.5171,25.5821,201712.0
2016-06-09 14:40:00,31.48,31.53,31.48,31.5,206458.0,25.5821,25.6228,25.5821,25.5984,206458.0
2016-06-09 14:50:00,31.5,31.5,31.46,31.49,150224.0,25.5984,25.5984,25.5659,25.5902,150224.0
2016-06-09 15:00:00,31.49,31.51,31.47,31.5,210850.0,25.5902,25.6065,25.574,25.5984,210850.0
2016-06-09 15:10:00,31.5,31.5,31.46,31.47,198466.0,25.5984,25.5984,25.5659,25.574,198466.0
2016-06-09 15:20:00,31.47,31.5,31.45,31.49,211716.0,25.574,25.5984,25.5577,25.5902,211716.0
2016-06-09 15:30:00,31.49,31.51,31.47,31.48,311024.0,25.5902,25.6065,25.574,25.5821,311024.0
2016-06-09 15:40:00,31.48,31.5,31.47,31.48,322678.0,25.5821,25.5984,25.574,25.5821,322678.0
2016-06-09 15:50:00,31.48,31.5,31.46,31.47,866586.0,25.5821,25.5984,25.5659,25.574,866586.0
2016-06-10 09:30:00,31.1,31.37,31.06,31.27,664466.0,25.2733,25.4927,25.2408,25.4115,664466.0
2016-06-10 09:40:00,31.27,31.27,31.16,31.23,413574.0,25.4115,25.4115,25.3221,25.379,413574.0
2016-06-10 09:50:00,31.23,31.25,31.14,31.24,238758.0,25.379,25.3952,25.3058,25.3871,238758.0
2016-06-10 10:00:00,31.24,31.25,31.17,31.18,244272.0,25.3871,25.3952,25.3302,25.3383,244272.0
2016-06-10 10:10:00,31.17,31.21,31.17,31.18,226262.0,25.3302,25.3627,25.3302,25.3383,226262.0
2016-06-10 10:20:00,31.18,31.27,31.14,31.24,346160.0,25.3383,25.4115,25.3058,25.3871,346160.0
2016-06-10 10:30:00,31.25,31.34,31.25,31.32,253812.0,25.3952,25.4684,25.3952,25.4521,253812.0
2016-06-10 10:40:00,31.32,31.36,31.31,31.35,494528.0,25.4521,25.4846,25.444,25.4765,494528.0
2016-06-10 10:50:00,31.35,31.38,31.32,31.36,344578.0,25.4765,25.5009,25.4521,25.4846,344578.0
2016-06-10 11:00:00,31.36,31.41,31.36,31.39,274246.0,25.4846,25.5252,25.4846,25.509,274246.0
2016-06-10 11:10:00,31.39,31.41,31.34,31.38,145592.0,25.509,25.5252,25.4684,25.5009,145592.0
2016-06-10 11:20:00,31.38,31.45,31.37,31.39,294350.0,25.5009,25.5577,25.4927,25.509,294350.0
2016-06-10 11:30:00,31.39,31.4,31.33,31.33,321332.0,25.509,25.5171,25.4602,25.4602,321332.0
2016-06-10 11:40:00,31.33,31.38,31.32,31.35,427534.0,25.4602,25.5009,25.4521,25.4765,427534.0
2016-06-10 11:50:00,31.35,31.39,31.33,31.39,136888.0,25.4765,25.509,25.4602,25.509,136888.0
2016-06-10 12:00:00,31.39,31.39,31.34,31.36,190104.0,25.509,25.509,25.4684,25.4846,190104.0
2016-06-10 12:10:00,31.35,31.38,31.34,31.36,212082.0,25.4765,25.5009,25.4684,25.4846,212082.0
2016-06-10 12:20:00,31.36,31.39,31.35,31.37,150698.0,25.4846,25.509,25.4765,25.4927,150698.0
2016-06-10 12:30:00,31.38,31.39,31.34,31.39,181604.0,25.5009,25.509,25.4684,25.509,181604.0
2016-06-10 12:40:00,31.39,31.42,31.38,31.39,256270.0,25.509,25.5334,25.5009,25.509,256270.0
2016-06-10 12:50:00,31.4,31.45,31.39,31.45,219398.0,25.5171,25.5577,25.509,25.5577,219398.0
2016-06-10 13:00:00,31.45,31.47,31.43,31.46,414304.0,25.5577,25.574,25.5415,25.5659,414304.0
2016-06-10 13:10:00,31.46,31.47,31.45,31.46,155750.0,25.5659,25.574,25.5577,25.5659,155750.0
2016-06-10 13:20:00,31.45,31.49,31.44,31.44,163896.0,25.5577,25.5902,25.5496,25.5496,163896.0
2016-06-10 13:30:00,31.44,31.45,31.37,31.38,146470.0,25.5496,25.5577,25.4927,25.5009,146470.0
2016-06-10 13:40:00,31.38,31.41,31.36,31.36,256408.0,25.5009,25.5252,25.4846,25.4846,256408.0
2016-06-10 13:50:00,31.36,31.38,31.34,31.36,156626.0,25.4846,25.5009,25.4684,25.4846,156626.0
2016-06-10 14:00:00,31.36,31.36,31.27,31.3,371592.0,25.4846,25.4846,25.4115,25.4358,371592.0
2016-06-10 14:10:00,31.3,31.31,31.25,31.25,257934.0,25.4358,25.444,25.3952,25.3952,257934.0
2016-06-10 14:20:00,31.25,31.28,31.22,31.27,485872.0,25.3952,25.4196,25.3708,25.4115,485872.0
2016-06-10 14:30:00,31.28,31.34,31.25,31.34,228528.0,25.4196,25.4684,25.3952,25.4684,228528.0
2016-06-10 14:40:00,31.34,31.34,31.29,31.3,378260.0,25.4684,25.4684,25.4277,25.4358,378260.0
2016-06-10 14:50:00,31.3,31.31,31.28,31.3,253708.0,25.4358,25.444,25.4196,25.4358,253708.0
2016-06-10 15:00:00,31.3,31.31,31.28,31.3,177522.0,25.4358,25.444,25.4196,25.4358,177522.0
2016-06-10 15:10:00,31.29,31.33,31.28,31.33,220844.0,25.4277,25.4602,25.4196,25.4602,220844.0
2016-06-10 15:20:00,31.33,31.35,31.32,31.34,386124.0,25.4602,25.4765,25.4521,25.4684,386124.0
2016-06-10 15:30:00,31.34,31.42,31.33,31.39,582736.0,25.4684,25.5334,25.4602,25.509,582736.0
2016-06-10 15:40:00,31.39,31.43,31.37,31.43,475634.0,25.509,25.5415,25.4927,25.5415,475634.0
2016-06-10 15:50:00,31.42,31.43,31.36,31.4,1296530.0,25.5334,25.5415,25.4846,25.5171,1296530.0
2016-06-13 09:30:00,31.36,31.56,31.23,31.42,569008.0,25.4846,25.6471,25.379,25.5334,569008.0
2016-06-13 09:40:00,31.43,31.52,31.39,31.48,549824.0,25.5415,25.6146,25.509,25.5821,549824.0
2016-06-13 09:50:00,31.48,31.51,31.4,31.45,360422.0,25.5821,25.6065,25.5171,25.5577,360422.0
2016-06-13 10:00:00,31.45,31.49,31.36,31.36,310452.0,25.5577,25.5902,25.4846,25.4846,310452.0
2016-06-13 10:10:00,31.36,31.46,31.35,31.45,403426.0,25.4846,25.5659,25.4765,25.5577,403426.0
2016-06-13 10:20:00,31.45,31.49,31.43,31.47,176226.0,25.5577,25.5902,25.5415,25.574,176226.0
2016-06-13 10:30:00,31.48,31.52,31.47,31.48,174010.0,25.5821,25.6146,25.574,25.5821,174010.0
2016-06-13 10:40:00,31.48,31.54,31.48,31.5,183704.0,25.5821,25.6309,25.5821,25.5984,183704.0
2016-06-13 10:50:00,31.5,31.53,31.47,31.49,305008.0,25.5984,25.6228,25.574,25.5902,305008.0
2016-06-13 11:00:00,31.49,31.53,31.46,31.5,210110.0,25.5902,25.6228,25.5659,25.5984,210110.0
2016-06-13 11:10:00,31.5,31.54,31.48,31.5,221186.0,25.5984,25.6309,25.5821,25.5984,221186.0
2016-06-13 11:20:00,31.5,31.5,31.44,31.46,347814.0,25.5984,25.5984,25.5496,25.5659,347814.0
2016-06-13 11:30:00,31.47,31.48,31.36,31.36,258598.0,25.574,25.5821,25.4846,25.4846,258598.0
2016-06-13 11:40:00,31.37,31.39,31.3,31.32,474610.0,25.4927,25.509,25.4358,25.4521,474610.0
2016-06-13 11:50:00,31.32,31.32,31.24,31.25,223062.0,25.4521,25.4521,25.3871,25.3952,223062.0
2016-06-13 12:00:00,31.25,31.29,31.24,31.29,283090.0,25.3952,25.4277,25.3871,25.4277,283090.0
2016-06-13 12:10:00,31.29,31.3,31.27,31.3,373094.0,25.4277,25.4358,25.4115,25.4358,373094.0
2016-06-13 12:20:00,31.3,31.32,31.26,31.29,401758.0,25.4358,25.4521,25.4033,25.4277,401758.0
2016-06-13 12:30:00,31.29,31.3,31.25,31.27,181084.0,25.4277,25.4358,25.3952,25.4115,181084.0
2016-06-13 12:40:00,31.27,31.32,31.26,31.3,187840.0,25.4115,25.4521,25.4033,25.4358,187840.0
2016-06-13 12:50:00,31.3,31.37,31.3,31.35,114460.0,25.4358,25.4927,25.4358,25.4765,114460.0
2016-06-13 13:00:00,31.35,31.37,31.34,31.36,107562.0,25.4765,25.4927,25.4684,25.4846,107562.0
2016-06-13 13:10:00,31.36,31.37,31.33,31.34,90330.0,25.4846,25.4927,25.4602,25.4684,90330.0
2016-06-13 13:20:00,31.34,31.37,31.34,31.36,138648.0,25.4684,25.4927,25.4684,25.4846,138648.0
2016-06-13 13:30:00,31.36,31.36,31.28,31.29,124356.0,25.4846,25.4846,25.4196,25.4277,124356.0
2016-06-13 13:40:00,31.29,31.33,31.27,31.32,116100.0,25.4277,25.4602,25.4115,25.4521,116100.0
2016-06-13 13:50:00,31.32,31.32,31.23,31.27,175272.0,25.4521,25.4521,25.379,25.4115,175272.0
2016-06-13 14:00:00,31.27,31.29,31.24,31.27,163466.0,25.4115,25.4277,25.3871,25.4115,163466.0
2016-06-13 14:10:00,31.28,31.33,31.27,31.33,302276.0,25.4196,25.4602,25.4115,25.4602,302276.0
2016-06-13 14:20:00,31.34,31.35,31.31,31.32,283656.0,25.4684,25.4765,25.444,25.4521,283656.0
2016-06-13 14:30:00,31.32,31.38,31.31,31.37,171918.0,25.4521,25.5009,25.444,25.4927,171918.0
2016-06-13 14:40:00,31.38,31.41,31.36,31.36,201968.0,25.5009,25.5252,25.4846,25.4846,201968.0
2016-06-13 14:50:00,31.36,31.37,31.32,31.33,229948.0,25.4846,25.4927,25.4521,25.4602,229948.0
2016-06-13 15:00:00,31.33,31.33,31.24,31.25,194782.0,25.4602,25.4602,25.3871,25.3952,194782.0
2016-06-13 15:10:00,31.25,31.25,31.2,31.23,277896.0,25.3952,25.3952,25.3546,25.379,277896.0
2016-06-13 15:20:00,31.23,31.27,31.22,31.24,361588.0,25.379,25.4115,25.3708,25.3871,361588.0
2016-06-13 15:30:00,31.24,31.27,31.22,31.25,372124.0,25.3871,25.4115,25.3708,25.3952,372124.0
2016-06-13 15:40:00,31.25,31.25,31.18,31.18,429380.0,25.3952,25.3952,25.3383,25.3383,429380.0
2016-06-13 15:50:00,31.18,31.22,31.11,31.2,1987866.0,25.3383,25.3708,25.2814,25.3546,1987866.0
2016-06-14 09:30:00,31.0,31.23,31.0,31.18,509920.0,25.1921,25.379,25.1921,25.3383,509920.0
2016-06-14 09:40:00,31.18,31.23,31.16,31.18,307808.0,25.3383,25.379,25.3221,25.3383,307808.0
2016-06-14 09:50:00,31.19,31.22,31.15,31.21,353594.0,25.3465,25.3708,25.3139,25.3627,353594.0
2016-06-14 10:00:00,31.21,31.24,31.1,31.12,423802.0,25.3627,25.3871,25.2733,25.2896,423802.0
2016-06-14 10:10:00,31.13,31.15,31.05,31.06,328362.0,25.2977,25.3139,25.2327,25.2408,328362.0
2016-06-14 10:20:00,31.06,31.07,31.0,31.03,261986.0,25.2408,25.2489,25.1921,25.2164,261986.0
2016-06-14 10:30:00,31.04,31.14,31.03,31.13,425424.0,25.2246,25.3058,25.2164,25.2977,425424.0
2016-06-14 10:40:00,31.13,31.17,31.09,31.13,235858.0,25.2977,25.3302,25.2652,25.2977,235858.0
2016-06-14 10:50:00,31.13,31.14,30.97,31.05,350818.0,25.2977,25.3058,25.1677,25.2327,350818.0
2016-06-14 11:00:00,31.06,31.11,31.04,31.11,271976.0,25.2408,25.2814,25.2246,25.2814,271976.0
2016-06-14 11:10:00,31.11,31.11,31.0,31.04,222572.0,25.2814,25.2814,25.1921,25.2246,222572.0
2016-06-14 11:20:00,31.04,31.08,31.01,31.04,258612.0,25.2246,25.2571,25.2002,25.2246,258612.0
2016-06-14 11:30:00,31.04,31.09,31.03,31.07,268612.0,25.2246,25.2652,25.2164,25.2489,268612.0
2016-06-14 11:40:00,31.07,31.07,31.02,31.05,264346.0,25.2489,25.2489,25.2083,25.2327,264346.0
2016-06-14 11:50:00,31.04,31.07,31.02,31.02,145562.0,25.2246,25.2489,25.2083,25.2083,145562.0
2016-06-14 12:00:00,31.02,31.09,31.01,31.08,203614.0,25.2083,25.2652,25.2002,25.2571,203614.0
2016-06-14 12:10:00,31.08,31.11,31.07,31.1,139238.0,25.2571,25.2814,25.2489,25.2733,139238.0
2016-06-14 12:20:00,31.1,31.2,31.1,31.17,147916.0,25.2733,25.3546,25.2733,25.3302,147916.0
2016-06-14 12:30:00,31.17,31.18,31.15,31.15,122334.0,25.3302,25.3383,25.3139,25.3139,122334.0
2016-06-14 12:40:00,31.15,31.16,31.11,31.13,117644.0,25.3139,25.3221,25.2814,25.2977,117644.0
2016-06-14 12:50:00,31.13,31.15,31.1,31.14,91644.0,25.2977,25.3139,25.2733,25.3058,91644.0
2016-06-14 13:00:00,31.15,31.16,31.11,31.11,101590.0,25.3139,25.3221,25.2814,25.2814,101590.0
2016-06-14 13:10:00,31.11,31.13,31.07,31.13,221020.0,25.2814,25.2977,25.2489,25.2977,221020.0
2016-06-14 13:20:00,31.13,31.14,31.11,31.11,135886.0,25.2977,25.3058,25.2814,25.2814,135886.0
2016-06-14 13:30:00,31.11,31.17,31.11,31.15,174688.0,25.2814,25.3302,25.2814,25.3139,174688.0
2016-06-14 13:40:00,31.15,31.17,31.13,31.15,243106.0,25.3139,25.3302,25.2977,25.3139,243106.0
2016-06-14 13:50:00,31.14,31.15,31.11,31.11,265908.0,25.3058,25.3139,25.2814,25.2814,265908.0
2016-06-14 14:00:00,31.11,31.15,31.11,31.15,265718.0,25.2814,25.3139,25.2814,25.3139,265718.0
2016-06-14 14:10:00,31.15,31.21,31.14,31.2,226846.0,25.3139,25.3627,25.3058,25.3546,226846.0
2016-06-14 14:20:00,31.19,31.2,31.15,31.18,219888.0,25.3465,25.3546,25.3139,25.3383,219888.0
2016-06-14 14:30:00,31.18,31.18,31.11,31.13,267296.0,25.3383,25.3383,25.2814,25.2977,267296.0
2016-06-14 14:40:00,31.13,31.15,31.09,31.1,179754.0,25.2977,25.3139,25.2652,25.2733,179754.0
2016-06-14 14:50:00,31.1,31.11,31.08,31.1,220980.0,25.2733,25.2814,25.2571,25.2733,220980.0
2016-06-14 15:00:00,31.1,31.19,31.08,31.18,429462.0,25.2733,25.3465,25.2571,25.3383,429462.0
2016-06-14 15:10:00,31.18,31.23,31.15,31.22,265248.0,25.3383,25.379,25.3139,25.3708,265248.0
2016-06-14 15:20:00,31.22,31.27,31.22,31.27,374428.0,25.3708,25.4115,25.3708,25.4115,374428.0
2016-06-14 15:30:00,31.26,31.29,31.24,31.29,391826.0,25.4033,25.4277,25.3871,25.4277,391826.0
2016-06-14 15:40:00,31.29,31.36,31.27,31.32,1263496.0,25.4277,25.4846,25.4115,25.4521,1263496.0
2016-06-14 15:50:00,31.33,31.35,31.27,31.32,1195362.0,25.4602,25.4765,25.4115,25.4521,1195362.0
2016-06-15 09:30:00,31.23,31.37,31.23,31.34,367234.0,25.379,25.4927,25.379,25.4684,367234.0
2016-06-15 09:40:00,31.34,31.41,31.32,31.39,315996.0,25.4684,25.5252,25.4521,25.509,315996.0
2016-06-15 09:50:00,31.39,31.43,31.36,31.38,617692.0,25.509,25.5415,25.4846,25.5009,617692.0
2016-06-15 10:00:00,31.38,31.44,31.38,31.41,271270.0,25.5009,25.5496,25.5009,25.5252,271270.0
2016-06-15 10:10:00,31.41,31.42,31.37,31.39,177168.0,25.5252,25.5334,25.4927,25.509,177168.0
2016-06-15 10:20:00,31.39,31.43,31.38,31.4,129880.0,25.509,25.5415,25.5009,25.5171,129880.0
2016-06-15 10:30:00,31.4,31.49,31.39,31.49,207746.0,25.5171,25.5902,25.509,25.5902,207746.0
2016-06-15 10:40:00,31.49,31.5,31.46,31.46,451996.0,25.5902,25.5984,25.5659,25.5659,451996.0
2016-06-15 10:50:00,31.46,31.48,31.43,31.46,243372.0,25.5659,25.5821,25.5415,25.5659,243372.0
2016-06-15 11:00:00,31.46,31.49,31.45,31.48,226706.0,25.5659,25.5902,25.5577,25.5821,226706.0
2016-06-15 11:10:00,31.48,31.56,31.47,31.54,408586.0,25.5821,25.6471,25.574,25.6309,408586.0
2016-06-15 11:20:00,31.55,31.55,31.41,31.41,281660.0,25.639,25.639,25.5252,25.5252,281660.0
2016-06-15 11:30:00,31.41,31.43,31.35,31.36,157224.0,25.5252,25.5415,25.4765,25.4846,157224.0
2016-06-15 11:40:00,31.36,31.41,31.35,31.36,174070.0,25.4846,25.5252,25.4765,25.4846,174070.0
2016-06-15 11:50:00,31.36,31.41,31.35,31.4,271844.0,25.4846,25.5252,25.4765,25.5171,271844.0
2016-06-15 12:00:00,31.4,31.44,31.4,31.41,193622.0,25.5171,25.5496,25.5171,25.5252,193622.0
2016-06-15 12:10:00,31.41,31.42,31.36,31.37,114852.0,25.5252,25.5334,25.4846,25.4927,114852.0
2016-06-15 12:20:00,31.37,31.41,31.35,31.35,213960.0,25.4927,25.5252,25.4765,25.4765,213960.0
2016-06-15 12:30:00,31.36,31.37,31.33,31.36,172910.0,25.4846,25.4927,25.4602,25.4846,172910.0
2016-06-15 12:40:00,31.36,31.36,31.34,31.34,148942.0,25.4846,25.4846,25.4684,25.4684,148942.0
2016-06-15 12:50:00,31.34,31.36,31.31,31.32,272168.0,25.4684,25.4846,25.444,25.4521,272168.0
2016-06-15 13:00:00,31.32,31.33,31.31,31.33,132332.0,25.4521,25.4602,25.444,25.4602,132332.0
2016-06-15 13:10:00,31.32,31.33,31.31,31.33,432282.0,25.4521,25.4602,25.444,25.4602,432282.0
2016-06-15 13:20:00,31.33,31.36,31.32,31.36,252156.0,25.4602,25.4846,25.4521,25.4846,252156.0
2016-06-15 13:30:00,31.36,31.39,31.35,31.36,212894.0,25.4846,25.509,25.4765,25.4846,212894.0
2016-06-15 13:40:00,31.36,31.36,31.32,31.35,238350.0,25.4846,25.4846,25.4521,25.4765,238350.0
2016-06-15 13:50:00,31.35,31.38,31.34,31.35,168856.0,25.4765,25.5009,25.4684,25.4765,168856.0
2016-06-15 14:00:00,31.35,31.41,31.33,31.35,376506.0,25.4765,25.5252,25.4602,25.4765,376506.0
2016-06-15 14:10:00,31.35,31.38,31.31,31.32,401742.0,25.4765,25.5009,25.444,25.4521,401742.0
2016-06-15 14:20:00,31.32,31.34,31.28,31.29,201470.0,25.4521,25.4684,25.4196,25.4277,201470.0
2016-06-15 14:30:00,31.29,31.35,31.26,31.34,312340.0,25.4277,25.4765,25.4033,25.4684,312340.0
2016-06-15 14:40:00,31.34,31.4,31.32,31.39,227404.0,25.4684,25.5171,25.4521,25.509,227404.0
2016-06-15 14:50:00,31.39,31.4,31.34,31.37,232248.0,25.509,25.5171,25.4684,25.4927,232248.0
2016-06-15 15:00:00,31.36,31.37,31.34,31.35,188886.0,25.4846,25.4927,25.4684,25.4765,188886.0
2016-06-15 15:10:00,31.35,31.36,31.31,31.33,254632.0,25.4765,25.4846,25.444,25.4602,254632.0
2016-06-15 15:20:00,31.34,31.37,31.33,31.35,264862.0,25.4684,25.4927,25.4602,25.4765,264862.0
2016-06-15 15:30:00,31.35,31.36,31.25,31.25,349642.0,25.4765,25.4846,25.3952,25.3952,349642.0
2016-06-15 15:40:00,31.25,31.27,31.18,31.2,532826.0,25.3952,25.4115,25.3383,25.3546,532826.0
2016-06-15 15:50:00,31.19,31.2,31.13,31.18,1999762.0,25.3465,25.3546,25.2977,25.3383,1999762.0
2016-06-16 09:30:00,31.1,31.24,31.05,31.16,396468.0,25.2733,25.3871,25.2327,25.3221,396468.0
2016-06-16 09:40:00,31.16,31.2,31.1,31.14,361890.0,25.3221,25.3546,25.2733,25.3058,361890.0
2016-06-16 09:50:00,31.14,31.14,31.03,31.04,255186.0,25.3058,25.3058,25.2164,25.2246,255186.0
2016-06-16 10:00:00,31.05,31.1,31.0,31.08,358750.0,25.2327,25.2733,25.1921,25.2571,358750.0
2016-06-16 10:10:00,31.08,31.09,31.0,31.0,274324.0,25.2571,25.2652,25.1921,25.1921,274324.0
2016-06-16 10:20:00,31.0,31.03,30.96,30.98,341830.0,25.1921,25.2164,25.1595,25.1758,341830.0
2016-06-16 10:30:00,30.98,30.98,30.93,30.96,330884.0,25.1758,25.1758,25.1352,25.1595,330884.0
2016-06-16 10:40:00,30.96,31.02,30.95,31.0,281846.0,25.1595,25.2083,25.1514,25.1921,281846.0
2016-06-16 10:50:00,31.0,31.01,30.94,31.01,374924.0,25.1921,25.2002,25.1433,25.2002,374924.0
2016-06-16 11:00:00,31.01,31.09,31.0,31.09,246222.0,25.2002,25.2652,25.1921,25.2652,246222.0
2016-06-16 11:10:00,31.08,31.12,31.06,31.07,153322.0,25.2571,25.2896,25.2408,25.2489,153322.0
2016-06-16 11:20:00,31.07,31.16,31.06,31.16,188398.0,25.2489,25.3221,25.2408,25.3221,188398.0
2016-06-16 11:30:00,31.15,31.17,31.12,31.15,206752.0,25.3139,25.3302,25.2896,25.3139,206752.0
2016-06-16 11:40:00,31.15,31.15,31.1,31.13,395702.0,25.3139,25.3139,25.2733,25.2977,395702.0
2016-06-16 11:50:00,31.12,31.14,31.1,31.11,354292.0,25.2896,25.3058,25.2733,25.2814,354292.0
2016-06-16 12:00:00,31.11,31.15,31.1,31.13,124388.0,25.2814,25.3139,25.2733,25.2977,124388.0
2016-06-16 12:10:00,31.13,31.21,31.09,31.2,315052.0,25.2977,25.3627,25.2652,25.3546,315052.0
2016-06-16 12:20:00,31.2,31.28,31.18,31.23,229956.0,25.3546,25.4196,25.3383,25.379,229956.0
2016-06-16 12:30:00,31.23,31.28,31.2,31.27,136224.0,25.379,25.4196,25.3546,25.4115,136224.0
2016-06-16 12:40:00,31.26,31.33,31.25,31.3,163302.0,25.4033,25.4602,25.3952,25.4358,163302.0
2016-06-16 12:50:00,31.29,31.3,31.24,31.27,428182.0,25.4277,25.4358,25.3871,25.4115,428182.0
2016-06-16 13:00:00,31.27,31.34,31.27,31.31,324186.0,25.4115,25.4684,25.4115,25.444,324186.0
2016-06-16 13:10:00,31.32,31.34,31.27,31.3,179426.0,25.4521,25.4684,25.4115,25.4358,179426.0
2016-06-16 13:20:00,31.29,31.33,31.26,31.28,117512.0,25.4277,25.4602,25.4033,25.4196,117512.0
2016-06-16 13:30:00,31.28,31.34,31.24,31.34,322640.0,25.4196,25.4684,25.3871,25.4684,322640.0
2016-06-16 13:40:00,31.34,31.35,31.26,31.29,82462.0,25.4684,25.4765,25.4033,25.4277,82462.0
2016-06-16 13:50:00,31.3,31.32,31.27,31.28,189092.0,25.4358,25.4521,25.4115,25.4196,189092.0
2016-06-16 14:00:00,31.28,31.34,31.27,31.33,130200.0,25.4196,25.4684,25.4115,25.4602,130200.0
2016-06-16 14:10:00,31.33,31.41,31.32,31.39,163688.0,25.4602,25.5252,25.4521,25.509,163688.0
2016-06-16 14:20:00,31.39,31.41,31.35,31.36,136744.0,25.509,25.5252,25.4765,25.4846,136744.0
2016-06-16 14:30:00,31.37,31.41,31.36,31.38,283746.0,25.4927,25.5252,25.4846,25.5009,283746.0
2016-06-16 14:40:00,31.38,31.42,31.36,31.42,386768.0,25.5009,25.5334,25.4846,25.5334,386768.0
2016-06-16 14:50:00,31.41,31.45,31.39,31.4,467526.0,25.5252,25.5577,25.509,25.5171,467526.0
2016-06-16 15:00:00,31.4,31.45,31.39,31.44,296100.0,25.5171,25.5577,25.509,25.5496,296100.0
2016-06-16 15:10:00,31.44,31.47,31.43,31.46,288644.0,25.5496,25.574,25.5415,25.5659,288644.0
2016-06-16 15:20:00,31.46,31.5,31.42,31.5,268526.0,25.5659,25.5984,25.5334,25.5984,268526.0
2016-06-16 15:30:00,31.5,31.58,31.5,31.55,579412.0,25.5984,25.6634,25.5984,25.639,579412.0
2016-06-16 15:40:00,31.55,31.62,31.54,31.55,1084394.0,25.639,25.6959,25.6309,25.639,1084394.0
2016-06-16 15:50:00,31.55,31.58,31.52,31.56,1233196.0,25.639,25.6634,25.6146,25.6471,1233196.0
2016-06-17 09:30:00,31.59,31.59,31.36,31.39,5017172.0,25.6715,25.6715,25.4846,25.509,5017172.0
2016-06-17 09:40:00,31.39,31.42,31.31,31.35,403446.0,25.509,25.5334,25.444,25.4765,403446.0
2016-06-17 09:50:00,31.35,31.41,31.35,31.38,527144.0,25.4765,25.5252,25.4765,25.5009,527144.0
2016-06-17 10:00:00,31.38,31.38,31.27,31.31,348258.0,25.5009,25.5009,25.4115,25.444,348258.0
2016-06-17 10:10:00,31.31,31.36,31.29,31.29,250292.0,25.444,25.4846,25.4277,25.4277,250292.0
2016-06-17 10:20:00,31.29,31.34,31.25,31.26,603592.0,25.4277,25.4684,25.3952,25.4033,603592.0
2016-06-17 10:30:00,31.26,31.27,31.11,31.13,569360.0,25.4033,25.4115,25.2814,25.2977,569360.0
2016-06-17 10:40:00,31.14,31.16,31.07,31.15,362186.0,25.3058,25.3221,25.2489,25.3139,362186.0
2016-06-17 10:50:00,31.14,31.15,31.1,31.11,340046.0,25.3058,25.3139,25.2733,25.2814,340046.0
2016-06-17 11:00:00,31.11,31.14,31.08,31.11,494508.0,25.2814,25.3058,25.2571,25.2814,494508.0
2016-06-17 11:10:00,31.12,31.16,31.09,31.16,151916.0,25.2896,25.3221,25.2652,25.3221,151916.0
2016-06-17 11:20:00,31.15,31.18,31.1,31.11,239240.0,25.3139,25.3383,25.2733,25.2814,239240.0
2016-06-17 11:30:00,31.1,31.19,31.1,31.17,149176.0,25.2733,25.3465,25.2733,25.3302,149176.0
2016-06-17 11:40:00,31.17,31.18,31.13,31.14,96306.0,25.3302,25.3383,25.2977,25.3058,96306.0
2016-06-17 11:50:00,31.14,31.16,31.09,31.11,165058.0,25.3058,25.3221,25.2652,25.2814,165058.0
2016-06-17 12:00:00,31.11,31.2,31.11,31.18,188754.0,25.2814,25.3546,25.2814,25.3383,188754.0
2016-06-17 12:10:00,31.19,31.21,31.16,31.18,140240.0,25.3465,25.3627,25.3221,25.3383,140240.0
2016-06-17 12:20:00,31.18,31.22,31.17,31.19,118426.0,25.3383,25.3708,25.3302,25.3465,118426.0
2016-06-17 12:30:00,31.19,31.19,31.14,31.14,117920.0,25.3465,25.3465,25.3058,25.3058,117920.0
2016-06-17 12:40:00,31.15,31.18,31.13,31.13,154156.0,25.3139,25.3383,25.2977,25.2977,154156.0
2016-06-17 12:50:00,31.14,31.15,31.11,31.12,98740.0,25.3058,25.3139,25.2814,25.2896,98740.0
2016-06-17 13:00:00,31.12,31.16,31.09,31.16,196464.0,25.2896,25.3221,25.2652,25.3221,196464.0
2016-06-17 13:10:00,31.16,31.18,31.14,31.15,230980.0,25.3221,25.3383,25.3058,25.3139,230980.0
2016-06-17 13:20:00,31.15,31.16,31.13,31.13,226604.0,25.3139,25.3221,25.2977,25.2977,226604.0
2016-06-17 13:30:00,31.13,31.17,31.11,31.17,166052.0,25.2977,25.3302,25.2814,25.3302,166052.0
2016-06-17 13:40:00,31.17,31.2,31.16,31.17,253610.0,25.3302,25.3546,25.3221,25.3302,253610.0
2016-06-17 13:50:00,31.17,31.21,31.16,31.17,189362.0,25.3302,25.3627,25.3221,25.3302,189362.0
2016-06-17 14:00:00,31.16,31.2,31.1,31.13,202554.0,25.3221,25.3546,25.2733,25.2977,202554.0
2016-06-17 14:10:00,31.13,31.16,31.11,31.11,120756.0,25.2977,25.3221,25.2814,25.2814,120756.0
2016-06-17 14:20:00,31.11,31.18,31.11,31.15,182462.0,25.2814,25.3383,25.2814,25.3139,182462.0
2016-06-17 14:30:00,31.15,31.21,31.13,31.18,180746.0,25.3139,25.3627,25.2977,25.3383,180746.0
2016-06-17 14:40:00,31.18,31.22,31.17,31.22,231438.0,25.3383,25.3708,25.3302,25.3708,231438.0
2016-06-17 14:50:00,31.22,31.23,31.17,31.18,281584.0,25.3708,25.379,25.3302,25.3383,281584.0
2016-06-17 15:00:00,31.18,31.2,31.18,31.18,218334.0,25.3383,25.3546,25.3383,25.3383,218334.0
2016-06-17 15:10:00,31.18,31.18,31.14,31.15,274042.0,25.3383,25.3383,25.3058,25.3139,274042.0
2016-06-17 15:20:00,31.15,31.18,31.15,31.17,327776.0,25.3139,25.3383,25.3139,25.3302,327776.0
2016-06-17 15:30:00,31.17,31.21,31.16,31.2,403568.0,25.3302,25.3627,25.3221,25.3546,403568.0
2016-06-17 15:40:00,31.21,31.22,31.18,31.21,662664.0,25.3627,25.3708,25.3383,25.3627,662664.0
2016-06-17 15:50:00,31.21,31.22,31.17,31.18,1504316.0,25.3627,25.3708,25.3302,25.3383,1504316.0
2016-06-20 09:30:00,31.47,31.72,31.47,31.68,586948.0,25.574,25.7772,25.574,25.7447,586948.0
2016-06-20 09:40:00,31.68,31.72,31.6,31.62,420126.0,25.7447,25.7772,25.6796,25.6959,420126.0
2016-06-20 09:50:00,31.62,31.63,31.51,31.53,276938.0,25.6959,25.704,25.6065,25.6228,276938.0
2016-06-20 10:00:00,31.52,31.63,31.52,31.6,240564.0,25.6146,25.704,25.6146,25.6796,240564.0
2016-06-20 10:10:00,31.6,31.61,31.53,31.58,307592.0,25.6796,25.6878,25.6228,25.6634,307592.0
2016-06-20 10:20:00,31.58,31.59,31.47,31.48,367628.0,25.6634,25.6715,25.574,25.5821,367628.0
2016-06-20 10:30:00,31.48,31.5,31.44,31.46,262460.0,25.5821,25.5984,25.5496,25.5659,262460.0
2016-06-20 10:40:00,31.46,31.53,31.46,31.53,283062.0,25.5659,25.6228,25.5659,25.6228,283062.0
2016-06-20 10:50:00,31.53,31.57,31.52,31.54,221930.0,25.6228,25.6553,25.6146,25.6309,221930.0
2016-06-20 11:00:00,31.53,31.54,31.49,31.5,354566.0,25.6228,25.6309,25.5902,25.5984,354566.0
2016-06-20 11:10:00,31.5,31.5,31.47,31.5,142400.0,25.5984,25.5984,25.574,25.5984,142400.0
2016-06-20 11:20:00,31.5,31.51,31.44,31.47,215656.0,25.5984,25.6065,25.5496,25.574,215656.0
2016-06-20 11:30:00,31.47,31.48,31.46,31.46,201374.0,25.574,25.5821,25.5659,25.5659,201374.0
2016-06-20 11:40:00,31.46,31.47,31.37,31.38,369864.0,25.5659,25.574,25.4927,25.5009,369864.0
2016-06-20 11:50:00,31.39,31.41,31.37,31.38,159670.0,25.509,25.5252,25.4927,25.5009,159670.0
2016-06-20 12:00:00,31.38,31.38,31.34,31.36,171526.0,25.5009,25.5009,25.4684,25.4846,171526.0
2016-06-20 12:10:00,31.36,31.36,31.33,31.35,161560.0,25.4846,25.4846,25.4602,25.4765,161560.0
2016-06-20 12:20:00,31.35,31.35,31.32,31.35,241896.0,25.4765,25.4765,25.4521,25.4765,241896.0
2016-06-20 12:30:00,31.35,31.36,31.34,31.34,168174.0,25.4765,25.4846,25.4684,25.4684,168174.0
2016-06-20 12:40:00,31.34,31.36,31.32,31.36,221330.0,25.4684,25.4846,25.4521,25.4846,221330.0
2016-06-20 12:50:00,31.36,31.43,31.36,31.39,117902.0,25.4846,25.5415,25.4846,25.509,117902.0
2016-06-20 13:00:00,31.38,31.41,31.38,31.41,98992.0,25.5009,25.5252,25.5009,25.5252,98992.0
2016-06-20 13:10:00,31.41,31.41,31.34,31.35,193628.0,25.5252,25.5252,25.4684,25.4765,193628.0
2016-06-20 13:20:00,31.35,31.36,31.3,31.31,281730.0,25.4765,25.4846,25.4358,25.444,281730.0
2016-06-20 13:30:00,31.31,31.36,31.31,31.34,196210.0,25.444,25.4846,25.444,25.4684,196210.0
2016-06-20 13:40:00,31.34,31.34,31.31,31.34,245182.0,25.4684,25.4684,25.444,25.4684,245182.0
2016-06-20 13:50:00,31.34,31.38,31.33,31.35,177210.0,25.4684,25.5009,25.4602,25.4765,177210.0
2016-06-20 14:00:00,31.35,31.35,31.31,31.32,162892.0,25.4765,25.4765,25.444,25.4521,162892.0
2016-06-20 14:10:00,31.32,31.34,31.31,31.32,165568.0,25.4521,25.4684,25.444,25.4521,165568.0
2016-06-20 14:20:00,31.32,31.33,31.25,31.25,233296.0,25.4521,25.4602,25.3952,25.3952,233296.0
2016-06-20 14:30:00,31.26,31.29,31.25,31.29,173148.0,25.4033,25.4277,25.3952,25.4277,173148.0
2016-06-20 14:40:00,31.29,31.37,31.28,31.37,313308.0,25.4277,25.4927,25.4196,25.4927,313308.0
2016-06-20 14:50:00,31.36,31.38,31.33,31.34,293088.0,25.4846,25.5009,25.4602,25.4684,293088.0
2016-06-20 15:00:00,31.34,31.36,31.33,31.34,209318.0,25.4684,25.4846,25.4602,25.4684,209318.0
2016-06-20 15:10:00,31.34,31.34,31.29,31.3,194480.0,25.4684,25.4684,25.4277,25.4358,194480.0
2016-06-20 15:20:00,31.31,31.33,31.28,31.28,198860.0,25.444,25.4602,25.4196,25.4196,198860.0
2016-06-20 15:30:00,31.28,31.3,31.28,31.29,253628.0,25.4196,25.4358,25.4196,25.4277,253628.0
2016-06-20 15:40:00,31.29,31.32,31.25,31.25,388776.0,25.4277,25.4521,25.3952,25.3952,388776.0
2016-06-20 15:50:00,31.25,31.25,31.21,31.23,988144.0,25.3952,25.3952,25.3627,25.379,988144.0
2016-06-21 09:30:00,31.23,31.31,31.03,31.24,761516.0,25.379,25.444,25.2164,25.3871,761516.0
2016-06-21 09:40:00,31.23,31.28,31.13,31.23,696084.0,25.379,25.4196,25.2977,25.379,696084.0
2016-06-21 09:50:00,31.23,31.23,31.11,31.16,565840.0,25.379,25.379,25.2814,25.3221,565840.0
2016-06-21 10:00:00,31.15,31.18,31.09,31.1,427830.0,25.3139,25.3383,25.2652,25.2733,427830.0
2016-06-21 10:10:00,31.09,31.15,31.08,31.12,329058.0,25.2652,25.3139,25.2571,25.2896,329058.0
2016-06-21 10:20:00,31.13,31.13,31.05,31.11,427564.0,25.2977,25.2977,25.2327,25.2814,427564.0
2016-06-21 10:30:00,31.11,31.17,31.1,31.15,272512.0,25.2814,25.3302,25.2733,25.3139,272512.0
2016-06-21 10:40:00,31.15,31.17,31.1,31.11,407834.0,25.3139,25.3302,25.2733,25.2814,407834.0
2016-06-21 10:50:00,31.11,31.14,31.1,31.12,515068.0,25.2814,25.3058,25.2733,25.2896,515068.0
2016-06-21 11:00:00,31.11,31.2,31.11,31.17,760782.0,25.2814,25.3546,25.2814,25.3302,760782.0
2016-06-21 11:10:00,31.17,31.24,31.15,31.21,219926.0,25.3302,25.3871,25.3139,25.3627,219926.0
2016-06-21 11:20:00,31.22,31.24,31.18,31.19,138930.0,25.3708,25.3871,25.3383,25.3465,138930.0
2016-06-21 11:30:00,31.18,31.18,31.13,31.14,160178.0,25.3383,25.3383,25.2977,25.3058,160178.0
2016-06-21 11:40:00,31.13,31.15,31.11,31.13,148102.0,25.2977,25.3139,25.2814,25.2977,148102.0
2016-06-21 11:50:00,31.13,31.16,31.12,31.15,146654.0,25.2977,25.3221,25.2896,25.3139,146654.0
2016-06-21 12:00:00,31.15,31.16,31.13,31.16,266682.0,25.3139,25.3221,25.2977,25.3221,266682.0
2016-06-21 12:10:00,31.16,31.17,31.14,31.16,183648.0,25.3221,25.3302,25.3058,25.3221,183648.0
2016-06-21 12:20:00,31.16,31.22,31.15,31.2,189890.0,25.3221,25.3708,25.3139,25.3546,189890.0
2016-06-21 12:30:00,31.21,31.22,31.18,31.18,145378.0,25.3627,25.3708,25.3383,25.3383,145378.0
2016-06-21 12:40:00,31.18,31.19,31.15,31.15,203936.0,25.3383,25.3465,25.3139,25.3139,203936.0
2016-06-21 12:50:00,31.16,31.16,31.11,31.12,295458.0,25.3221,25.3221,25.2814,25.2896,295458.0
2016-06-21 13:00:00,31.12,31.17,31.12,31.16,836068.0,25.2896,25.3302,25.2896,25.3221,836068.0
2016-06-21 13:10:00,31.16,31.21,31.14,31.21,190922.0,25.3221,25.3627,25.3058,25.3627,190922.0
2016-06-21 13:20:00,31.21,31.23,31.18,31.18,268934.0,25.3627,25.379,25.3383,25.3383,268934.0
2016-06-21 13:30:00,31.18,31.23,31.17,31.18,305356.0,25.3383,25.379,25.3302,25.3383,305356.0
2016-06-21 13:40:00,31.19,31.23,31.19,31.2,195274.0,25.3465,25.379,25.3465,25.3546,195274.0
2016-06-21 13:50:00,31.21,31.25,31.2,31.24,185194.0,25.3627,25.3952,25.3546,25.3871,185194.0
2016-06-21 14:00:00,31.24,31.26,31.21,31.26,192606.0,25.3871,25.4033,25.3627,25.4033,192606.0
2016-06-21 14:10:00,31.27,31.29,31.25,31.28,288538.0,25.4115,25.4277,25.3952,25.4196,288538.0
2016-06-21 14:20:00,31.27,31.32,31.27,31.3,221710.0,25.4115,25.4521,25.4115,25.4358,221710.0
2016-06-21 14:30:00,31.3,31.38,31.27,31.37,323280.0,25.4358,25.5009,25.4115,25.4927,323280.0
2016-06-21 14:40:00,31.38,31.4,31.36,31.38,411956.0,25.5009,25.5171,25.4846,25.5009,411956.0
2016-06-21 14:50:00,31.38,31.38,31.3,31.31,250728.0,25.5009,25.5009,25.4358,25.444,250728.0
2016-06-21 15:00:00,31.31,31.32,31.27,31.27,348602.0,25.444,25.4521,25.4115,25.4115,348602.0
2016-06-21 15:10:00,31.27,31.32,31.27,31.31,364812.0,25.4115,25.4521,25.4115,25.444,364812.0
2016-06-21 15:20:00,31.31,31.34,31.27,31.32,377386.0,25.444,25.4684,25.4115,25.4521,377386.0
2016-06-21 15:30:00,31.32,31.34,31.3,31.31,286586.0,25.4521,25.4684,25.4358,25.444,286586.0
2016-06-21 15:40:00,31.31,31.31,31.25,31.28,401484.0,25.444,25.444,25.3952,25.4196,401484.0
2016-06-21 15:50:00,31.28,31.31,31.25,31.28,1504374.0,25.4196,25.444,25.3952,25.4196,1504374.0
2016-06-22 09:30:00,31.26,31.27,31.11,31.22,711168.0,25.4033,25.4115,25.2814,25.3708,711168.0
2016-06-22 09:40:00,31.23,31.32,31.23,31.31,235332.0,25.379,25.4521,25.379,25.444,235332.0
2016-06-22 09:50:00,31.31,31.33,31.25,31.27,242822.0,25.444,25.4602,25.3952,25.4115,242822.0
2016-06-22 10:00:00,31.26,31.34,31.24,31.33,183812.0,25.4033,25.4684,25.3871,25.4602,183812.0
2016-06-22 10:10:00,31.33,31.38,31.33,31.38,259364.0,25.4602,25.5009,25.4602,25.5009,259364.0
2016-06-22 10:20:00,31.37,31.44,31.36,31.42,654918.0,25.4927,25.5496,25.4846,25.5334,654918.0
2016-06-22 10:30:00,31.42,31.42,31.37,31.42,401672.0,25.5334,25.5334,25.4927,25.5334,401672.0
2016-06-22 10:40:00,31.42,31.48,31.42,31.42,182792.0,25.5334,25.5821,25.5334,25.5334,182792.0
2016-06-22 10:50:00,31.42,31.48,31.42,31.46,173582.0,25.5334,25.5821,25.5334,25.5659,173582.0
2016-06-22 11:00:00,31.46,31.47,31.43,31.43,251902.0,25.5659,25.574,25.5415,25.5415,251902.0
2016-06-22 11:10:00,31.43,31.48,31.43,31.47,182628.0,25.5415,25.5821,25.5415,25.574,182628.0
2016-06-22 11:20:00,31.47,31.58,31.43,31.58,364922.0,25.574,25.6634,25.5415,25.6634,364922.0
2016-06-22 11:30:00,31.58,31.58,31.4,31.43,215088.0,25.6634,25.6634,25.5171,25.5415,215088.0
2016-06-22 11:40:00,31.43,31.46,31.42,31.42,123268.0,25.5415,25.5659,25.5334,25.5334,123268.0
2016-06-22 11:50:00,31.42,31.48,31.42,31.47,124016.0,25.5334,25.5821,25.5334,25.574,124016.0
2016-06-22 12:00:00,31.47,31.47,31.44,31.46,110112.0,25.574,25.574,25.5496,25.5659,110112.0
2016-06-22 12:10:00,31.46,31.48,31.4,31.4,103884.0,25.5659,25.5821,25.5171,25.5171,103884.0
2016-06-22 12:20:00,31.4,31.43,31.36,31.38,338088.0,25.5171,25.5415,25.4846,25.5009,338088.0
2016-06-22 12:30:00,31.39,31.4,31.37,31.38,150520.0,25.509,25.5171,25.4927,25.5009,150520.0
2016-06-22 12:40:00,31.38,31.4,31.33,31.36,152854.0,25.5009,25.5171,25.4602,25.4846,152854.0
2016-06-22 12:50:00,31.36,31.4,31.35,31.39,143738.0,25.4846,25.5171,25.4765,25.509,143738.0
2016-06-22 13:00:00,31.39,31.39,31.28,31.28,187746.0,25.509,25.509,25.4196,25.4196,187746.0
2016-06-22 13:10:00,31.28,31.32,31.26,31.31,240658.0,25.4196,25.4521,25.4033,25.444,240658.0
2016-06-22 13:20:00,31.31,31.35,31.28,31.35,135718.0,25.444,25.4765,25.4196,25.4765,135718.0
2016-06-22 13:30:00,31.35,31.35,31.32,31.33,115084.0,25.4765,25.4765,25.4521,25.4602,115084.0
2016-06-22 13:40:00,31.33,31.36,31.33,31.35,79186.0,25.4602,25.4846,25.4602,25.4765,79186.0
2016-06-22 13:50:00,31.36,31.43,31.35,31.39,145298.0,25.4846,25.5415,25.4765,25.509,145298.0
2016-06-22 14:00:00,31.39,31.43,31.38,31.4,115294.0,25.509,25.5415,25.5009,25.5171,115294.0
2016-06-22 14:10:00,31.4,31.41,31.38,31.4,107814.0,25.5171,25.5252,25.5009,25.5171,107814.0
2016-06-22 14:20:00,31.4,31.4,31.38,31.4,116984.0,25.5171,25.5171,25.5009,25.5171,116984.0
2016-06-22 14:30:00,31.4,31.42,31.33,31.35,219168.0,25.5171,25.5334,25.4602,25.4765,219168.0
2016-06-22 14:40:00,31.35,31.35,31.31,31.35,109070.0,25.4765,25.4765,25.444,25.4765,109070.0
2016-06-22 14:50:00,31.35,31.36,31.34,31.36,116052.0,25.4765,25.4846,25.4684,25.4846,116052.0
2016-06-22 15:00:00,31.36,31.41,31.35,31.36,187216.0,25.4846,25.5252,25.4765,25.4846,187216.0
2016-06-22 15:10:00,31.36,31.36,31.34,31.34,198028.0,25.4846,25.4846,25.4684,25.4684,198028.0
2016-06-22 15:20:00,31.34,31.34,31.31,31.33,165032.0,25.4684,25.4684,25.444,25.4602,165032.0
2016-06-22 15:30:00,31.33,31.36,31.3,31.36,242206.0,25.4602,25.4846,25.4358,25.4846,242206.0
2016-06-22 15:40:00,31.36,31.38,31.3,31.31,313904.0,25.4846,25.5009,25.4358,25.444,313904.0
2016-06-22 15:50:00,31.31,31.35,31.28,31.33,746046.0,25.444,25.4765,25.4196,25.4602,746046.0
2016-06-23 09:30:00,31.67,31.74,31.5,31.5,535218.0,25.7365,25.7934,25.5984,25.5984,535218.0
2016-06-23 09:40:00,31.49,31.52,31.46,31.47,326574.0,25.5902,25.6146,25.5659,25.574,326574.0
2016-06-23 09:50:00,31.47,31.48,31.39,31.45,204344.0,25.574,25.5821,25.509,25.5577,204344.0
2016-06-23 10:00:00,31.45,31.54,31.43,31.51,371154.0,25.5577,25.6309,25.5415,25.6065,371154.0
2016-06-23 10:10:00,31.51,31.52,31.4,31.4,228830.0,25.6065,25.6146,25.5171,25.5171,228830.0
2016-06-23 10:20:00,31.4,31.43,31.39,31.42,396316.0,25.5171,25.5415,25.509,25.5334,396316.0
2016-06-23 10:30:00,31.42,31.43,31.36,31.4,330044.0,25.5334,25.5415,25.4846,25.5171,330044.0
2016-06-23 10:40:00,31.4,31.45,31.38,31.45,299552.0,25.5171,25.5577,25.5009,25.5577,299552.0
2016-06-23 10:50:00,31.45,31.48,31.42,31.43,310132.0,25.5577,25.5821,25.5334,25.5415,310132.0
2016-06-23 11:00:00,31.43,31.45,31.42,31.43,395458.0,25.5415,25.5577,25.5334,25.5415,395458.0
2016-06-23 11:10:00,31.43,31.49,31.42,31.44,390136.0,25.5415,25.5902,25.5334,25.5496,390136.0
2016-06-23 11:20:00,31.44,31.46,31.43,31.43,172722.0,25.5496,25.5659,25.5415,25.5415,172722.0
2016-06-23 11:30:00,31.43,31.53,31.43,31.52,262434.0,25.5415,25.6228,25.5415,25.6146,262434.0
2016-06-23 11:40:00,31.52,31.52,31.45,31.5,235848.0,25.6146,25.6146,25.5577,25.5984,235848.0
2016-06-23 11:50:00,31.5,31.56,31.5,31.54,277742.0,25.5984,25.6471,25.5984,25.6309,277742.0
2016-06-23 12:00:00,31.55,31.6,31.54,31.6,169464.0,25.639,25.6796,25.6309,25.6796,169464.0
2016-06-23 12:10:00,31.6,31.6,31.57,31.58,124628.0,25.6796,25.6796,25.6553,25.6634,124628.0
2016-06-23 12:20:00,31.58,31.59,31.56,31.57,127332.0,25.6634,25.6715,25.6471,25.6553,127332.0
2016-06-23 12:30:00,31.57,31.61,31.55,31.56,191650.0,25.6553,25.6878,25.639,25.6471,191650.0
2016-06-23 12:40:00,31.56,31.56,31.5,31.5,179426.0,25.6471,25.6471,25.5984,25.5984,179426.0
2016-06-23 12:50:00,31.5,31.52,31.49,31.52,176184.0,25.5984,25.6146,25.5902,25.6146,176184.0
2016-06-23 13:00:00,31.52,31.52,31.49,31.52,146932.0,25.6146,25.6146,25.5902,25.6146,146932.0
2016-06-23 13:10:00,31.52,31.53,31.49,31.53,261712.0,25.6146,25.6228,25.5902,25.6228,261712.0
2016-06-23 13:20:00,31.52,31.54,31.5,31.52,198442.0,25.6146,25.6309,25.5984,25.6146,198442.0
2016-06-23 13:30:00,31.52,31.54,31.47,31.48,230850.0,25.6146,25.6309,25.574,25.5821,230850.0
2016-06-23 13:40:00,31.48,31.5,31.43,31.43,187534.0,25.5821,25.5984,25.5415,25.5415,187534.0
2016-06-23 13:50:00,31.43,31.45,31.42,31.43,201968.0,25.5415,25.5577,25.5334,25.5415,201968.0
2016-06-23 14:00:00,31.43,31.45,31.41,31.45,139858.0,25.5415,25.5577,25.5252,25.5577,139858.0
2016-06-23 14:10:00,31.45,31.48,31.43,31.46,152852.0,25.5577,25.5821,25.5415,25.5659,152852.0
2016-06-23 14:20:00,31.45,31.46,31.41,31.43,150060.0,25.5577,25.5659,25.5252,25.5415,150060.0
2016-06-23 14:30:00,31.43,31.45,31.4,31.41,108584.0,25.5415,25.5577,25.5171,25.5252,108584.0
2016-06-23 14:40:00,31.4,31.43,31.39,31.42,203498.0,25.5171,25.5415,25.509,25.5334,203498.0
2016-06-23 14:50:00,31.42,31.43,31.38,31.38,233480.0,25.5334,25.5415,25.5009,25.5009,233480.0
2016-06-23 15:00:00,31.39,31.4,31.36,31.36,260820.0,25.509,25.5171,25.4846,25.4846,260820.0
2016-06-23 15:10:00,31.36,31.38,31.35,31.36,236854.0,25.4846,25.5009,25.4765,25.4846,236854.0
2016-06-23 15:20:00,31.36,31.36,31.32,31.34,331044.0,25.4846,25.4846,25.4521,25.4684,331044.0
2016-06-23 15:30:00,31.34,31.39,31.33,31.39,261512.0,25.4684,25.509,25.4602,25.509,261512.0
2016-06-23 15:40:00,31.38,31.45,31.38,31.43,440386.0,25.5009,25.5577,25.5009,25.5415,440386.0
2016-06-23 15:50:00,31.44,31.48,31.44,31.47,1521574.0,25.5496,25.5821,25.5496,25.574,1521574.0
2016-06-24 09:30:00,30.41,31.05,30.33,30.89,1723684.0,24.7126,25.2327,24.6476,25.1027,1723684.0
2016-06-24 09:40:00,30.9,31.03,30.8,30.93,822852.0,25.1108,25.2164,25.0295,25.1352,822852.0
2016-06-24 09:50:00,30.93,31.1,30.86,31.08,832286.0,25.1352,25.2733,25.0783,25.2571,832286.0
2016-06-24 10:00:00,31.08,31.22,31.07,31.21,956184.0,25.2571,25.3708,25.2489,25.3627,956184.0
2016-06-24 10:10:00,31.22,31.3,31.08,31.1,697340.0,25.3708,25.4358,25.2571,25.2733,697340.0
2016-06-24 10:20:00,31.1,31.13,31.0,31.1,775940.0,25.2733,25.2977,25.1921,25.2733,775940.0
2016-06-24 10:30:00,31.1,31.23,31.04,31.21,527794.0,25.2733,25.379,25.2246,25.3627,527794.0
2016-06-24 10:40:00,31.21,31.23,31.15,31.2,664080.0,25.3627,25.379,25.3139,25.3546,664080.0
2016-06-24 10:50:00,31.2,31.25,31.08,31.09,517776.0,25.3546,25.3952,25.2571,25.2652,517776.0
2016-06-24 11:00:00,31.09,31.11,31.02,31.1,572454.0,25.2652,25.2814,25.2083,25.2733,572454.0
2016-06-24 11:10:00,31.1,31.11,30.96,30.98,289334.0,25.2733,25.2814,25.1595,25.1758,289334.0
2016-06-24 11:20:00,30.98,31.0,30.87,30.98,525802.0,25.1758,25.1921,25.0864,25.1758,525802.0
2016-06-24 11:30:00,30.98,31.07,30.97,31.06,368920.0,25.1758,25.2489,25.1677,25.2408,368920.0
2016-06-24 11:40:00,31.06,31.17,31.02,31.04,436382.0,25.2408,25.3302,25.2083,25.2246,436382.0
2016-06-24 11:50:00,31.04,31.14,30.99,31.1,437590.0,25.2246,25.3058,25.1839,25.2733,437590.0
2016-06-24 12:00:00,31.1,31.11,31.0,31.02,431722.0,25.2733,25.2814,25.1921,25.2083,431722.0
2016-06-24 12:10:00,31.02,31.04,30.93,31.0,428670.0,25.2083,25.2246,25.1352,25.1921,428670.0
2016-06-24 12:20:00,31.0,31.04,30.98,30.99,325628.0,25.1921,25.2246,25.1758,25.1839,325628.0
2016-06-24 12:30:00,30.99,31.03,30.97,30.99,339706.0,25.1839,25.2164,25.1677,25.1839,339706.0
2016-06-24 12:40:00,30.99,31.02,30.96,31.0,428856.0,25.1839,25.2083,25.1595,25.1921,428856.0
2016-06-24 12:50:00,31.0,31.03,30.99,31.03,450290.0,25.1921,25.2164,25.1839,25.2164,450290.0
2016-06-24 13:00:00,31.03,31.07,30.98,31.0,328876.0,25.2164,25.2489,25.1758,25.1921,328876.0
2016-06-24 13:10:00,31.0,31.09,30.99,31.08,502606.0,25.1921,25.2652,25.1839,25.2571,502606.0
2016-06-24 13:20:00,31.08,31.09,31.05,31.08,231008.0,25.2571,25.2652,25.2327,25.2571,231008.0
2016-06-24 13:30:00,31.08,31.17,31.07,31.14,358706.0,25.2571,25.3302,25.2489,25.3058,358706.0
2016-06-24 13:40:00,31.14,31.16,31.05,31.09,363862.0,25.3058,25.3221,25.2327,25.2652,363862.0
2016-06-24 13:50:00,31.09,31.1,31.04,31.09,385286.0,25.2652,25.2733,25.2246,25.2652,385286.0
2016-06-24 14:00:00,31.09,31.12,31.05,31.07,346530.0,25.2652,25.2896,25.2327,25.2489,346530.0
2016-06-24 14:10:00,31.07,31.1,31.04,31.07,449650.0,25.2489,25.2733,25.2246,25.2489,449650.0
2016-06-24 14:20:00,31.06,31.06,31.0,31.04,501708.0,25.2408,25.2408,25.1921,25.2246,501708.0
2016-06-24 14:30:00,31.03,31.03,30.85,30.88,582002.0,25.2164,25.2164,25.0702,25.0945,582002.0
2016-06-24 14:40:00,30.88,30.88,30.79,30.86,498646.0,25.0945,25.0945,25.0214,25.0783,498646.0
2016-06-24 14:50:00,30.86,30.94,30.81,30.87,403730.0,25.0783,25.1433,25.0376,25.0864,403730.0
2016-06-24 15:00:00,30.86,30.91,30.81,30.82,468666.0,25.0783,25.1189,25.0376,25.0458,468666.0
2016-06-24 15:10:00,30.82,30.82,30.73,30.74,568190.0,25.0458,25.0458,24.9726,24.9808,568190.0
2016-06-24 15:20:00,30.74,30.8,30.72,30.77,779508.0,24.9808,25.0295,24.9645,25.0051,779508.0
2016-06-24 15:30:00,30.77,30.9,30.75,30.88,934234.0,25.0051,25.1108,24.9889,25.0945,934234.0
2016-06-24 15:40:00,30.88,31.0,30.86,30.98,934452.0,25.0945,25.1921,25.0783,25.1758,934452.0
2016-06-24 15:50:00,30.98,31.06,30.81,30.82,2013894.0,25.1758,25.2408,25.0376,25.0458,2013894.0
2016-06-27 09:30:00,30.53,30.81,30.49,30.64,983816.0,24.8101,25.0376,24.7776,24.8995,983816.0
2016-06-27 09:40:00,30.64,30.79,30.6,30.79,737948.0,24.8995,25.0214,24.867,25.0214,737948.0
2016-06-27 09:50:00,30.79,31.06,30.77,31.01,796498.0,25.0214,25.2408,25.0051,25.2002,796498.0
2016-06-27 10:00:00,31.02,31.15,31.0,31.13,1223776.0,25.2083,25.3139,25.1921,25.2977,1223776.0
2016-06-27 10:10:00,31.12,31.14,31.07,31.1,994982.0,25.2896,25.3058,25.2489,25.2733,994982.0
2016-06-27 10:20:00,31.1,31.18,31.08,31.1,663144.0,25.2733,25.3383,25.2571,25.2733,663144.0
2016-06-27 10:30:00,31.11,31.14,30.99,31.02,1509074.0,25.2814,25.3058,25.1839,25.2083,1509074.0
2016-06-27 10:40:00,31.02,31.05,30.82,30.85,1104808.0,25.2083,25.2327,25.0458,25.0702,1104808.0
2016-06-27 10:50:00,30.84,30.88,30.74,30.8,832866.0,25.062,25.0945,24.9808,25.0295,832866.0
2016-06-27 11:00:00,30.8,30.98,30.75,30.98,580502.0,25.0295,25.1758,24.9889,25.1758,580502.0
2016-06-27 11:10:00,30.98,30.99,30.88,30.94,668200.0,25.1758,25.1839,25.0945,25.1433,668200.0
2016-06-27 11:20:00,30.94,31.02,30.88,30.99,511122.0,25.1433,25.2083,25.0945,25.1839,511122.0
2016-06-27 11:30:00,30.99,31.03,30.97,31.0,418230.0,25.1839,25.2164,25.1677,25.1921,418230.0
2016-06-27 11:40:00,31.0,31.13,31.0,31.12,419998.0,25.1921,25.2977,25.1921,25.2896,419998.0
2016-06-27 11:50:00,31.11,31.16,31.09,31.12,479450.0,25.2814,25.3221,25.2652,25.2896,479450.0
2016-06-27 12:00:00,31.12,31.21,31.09,31.19,539550.0,25.2896,25.3627,25.2652,25.3465,539550.0
2016-06-27 12:10:00,31.18,31.28,31.18,31.28,360076.0,25.3383,25.4196,25.3383,25.4196,360076.0
2016-06-27 12:20:00,31.27,31.36,31.24,31.33,435216.0,25.4115,25.4846,25.3871,25.4602,435216.0
2016-06-27 12:30:00,31.33,31.34,31.16,31.16,387156.0,25.4602,25.4684,25.3221,25.3221,387156.0
2016-06-27 12:40:00,31.16,31.21,31.13,31.16,291878.0,25.3221,25.3627,25.2977,25.3221,291878.0
2016-06-27 12:50:00,31.16,31.23,31.13,31.2,359548.0,25.3221,25.379,25.2977,25.3546,359548.0
2016-06-27 13:00:00,31.21,31.23,31.15,31.17,319976.0,25.3627,25.379,25.3139,25.3302,319976.0
2016-06-27 13:10:00,31.17,31.2,31.15,31.17,308492.0,25.3302,25.3546,25.3139,25.3302,308492.0
2016-06-27 13:20:00,31.17,31.23,31.17,31.18,366156.0,25.3302,25.379,25.3302,25.3383,366156.0
2016-06-27 13:30:00,31.18,31.19,31.13,31.18,388912.0,25.3383,25.3465,25.2977,25.3383,388912.0
2016-06-27 13:40:00,31.17,31.18,31.11,31.17,662770.0,25.3302,25.3383,25.2814,25.3302,662770.0
2016-06-27 13:50:00,31.16,31.18,31.11,31.12,512072.0,25.3221,25.3383,25.2814,25.2896,512072.0
2016-06-27 14:00:00,31.12,31.2,31.11,31.17,513618.0,25.2896,25.3546,25.2814,25.3302,513618.0
2016-06-27 14:10:00,31.17,31.17,31.08,31.11,526704.0,25.3302,25.3302,25.2571,25.2814,526704.0
2016-06-27 14:20:00,31.11,31.19,31.1,31.19,457844.0,25.2814,25.3465,25.2733,25.3465,457844.0
2016-06-27 14:30:00,31.19,31.25,31.17,31.19,787560.0,25.3465,25.3952,25.3302,25.3465,787560.0
2016-06-27 14:40:00,31.19,31.23,31.16,31.18,716600.0,25.3465,25.379,25.3221,25.3383,716600.0
2016-06-27 14:50:00,31.18,31.18,31.11,31.14,718676.0,25.3383,25.3383,25.2814,25.3058,718676.0
2016-06-27 15:00:00,31.14,31.2,31.13,31.16,669146.0,25.3058,25.3546,25.2977,25.3221,669146.0
2016-06-27 15:10:00,31.16,31.26,31.16,31.23,618360.0,25.3221,25.4033,25.3221,25.379,618360.0
2016-06-27 15:20:00,31.23,31.26,31.18,31.24,724030.0,25.379,25.4033,25.3383,25.3871,724030.0
2016-06-27 15:30:00,31.24,31.3,31.21,31.3,784644.0,25.3871,25.4358,25.3627,25.4358,784644.0
2016-06-27 15:40:00,31.29,31.34,31.27,31.34,1234472.0,25.4277,25.4684,25.4115,25.4684,1234472.0
2016-06-27 15:50:00,31.33,31.33,31.21,31.23,2067314.0,25.4602,25.4602,25.3627,25.379,2067314.0
2016-06-28 09:30:00,31.53,31.58,31.2,31.51,1393916.0,25.6228,25.6634,25.3546,25.6065,1393916.0
2016-06-28 09:40:00,31.51,31.57,31.31,31.32,982564.0,25.6065,25.6553,25.444,25.4521,982564.0
2016-06-28 09:50:00,31.33,31.53,31.33,31.53,870178.0,25.4602,25.6228,25.4602,25.6228,870178.0
2016-06-28 10:00:00,31.53,31.55,31.34,31.36,1085550.0,25.6228,25.639,25.4684,25.4846,1085550.0
2016-06-28 10:10:00,31.36,31.43,31.36,31.4,466744.0,25.4846,25.5415,25.4846,25.5171,466744.0
2016-06-28 10:20:00,31.4,31.43,31.34,31.38,419174.0,25.5171,25.5415,25.4684,25.5009,419174.0
2016-06-28 10:30:00,31.38,31.45,31.34,31.34,577146.0,25.5009,25.5577,25.4684,25.4684,577146.0
2016-06-28 10:40:00,31.34,31.36,31.29,31.35,282804.0,25.4684,25.4846,25.4277,25.4765,282804.0
2016-06-28 10:50:00,31.34,31.43,31.3,31.31,431944.0,25.4684,25.5415,25.4358,25.444,431944.0
2016-06-28 11:00:00,31.31,31.32,31.25,31.28,336592.0,25.444,25.4521,25.3952,25.4196,336592.0
2016-06-28 11:10:00,31.28,31.33,31.25,31.25,339806.0,25.4196,25.4602,25.3952,25.3952,339806.0
2016-06-28 11:20:00,31.25,31.26,31.11,31.14,438926.0,25.3952,25.4033,25.2814,25.3058,438926.0
2016-06-28 11:30:00,31.14,31.2,31.14,31.18,245696.0,25.3058,25.3546,25.3058,25.3383,245696.0
2016-06-28 11:40:00,31.18,31.31,31.18,31.31,317904.0,25.3383,25.444,25.3383,25.444,317904.0
2016-06-28 11:50:00,31.31,31.33,31.27,31.3,260464.0,25.444,25.4602,25.4115,25.4358,260464.0
2016-06-28 12:00:00,31.3,31.32,31.25,31.27,262946.0,25.4358,25.4521,25.3952,25.4115,262946.0
2016-06-28 12:10:00,31.27,31.3,31.25,31.28,189794.0,25.4115,25.4358,25.3952,25.4196,189794.0
2016-06-28 12:20:00,31.28,31.32,31.26,31.28,158336.0,25.4196,25.4521,25.4033,25.4196,158336.0
2016-06-28 12:30:00,31.29,31.36,31.28,31.36,190576.0,25.4277,25.4846,25.4196,25.4846,190576.0
2016-06-28 12:40:00,31.36,31.39,31.3,31.32,255262.0,25.4846,25.509,25.4358,25.4521,255262.0
2016-06-28 12:50:00,31.33,31.34,31.3,31.31,167662.0,25.4602,25.4684,25.4358,25.444,167662.0
2016-06-28 13:00:00,31.31,31.31,31.22,31.25,267250.0,25.444,25.444,25.3708,25.3952,267250.0
2016-06-28 13:10:00,31.25,31.33,31.25,31.3,317982.0,25.3952,25.4602,25.3952,25.4358,317982.0
2016-06-28 13:20:00,31.3,31.33,31.25,31.29,224290.0,25.4358,25.4602,25.3952,25.4277,224290.0
2016-06-28 13:30:00,31.29,31.32,31.26,31.32,296398.0,25.4277,25.4521,25.4033,25.4521,296398.0
2016-06-28 13:40:00,31.32,31.38,31.32,31.33,189370.0,25.4521,25.5009,25.4521,25.4602,189370.0
2016-06-28 13:50:00,31.33,31.37,31.32,31.34,214424.0,25.4602,25.4927,25.4521,25.4684,214424.0
2016-06-28 14:00:00,31.34,31.36,31.28,31.28,371338.0,25.4684,25.4846,25.4196,25.4196,371338.0
2016-06-28 14:10:00,31.28,31.32,31.27,31.32,223354.0,25.4196,25.4521,25.4115,25.4521,223354.0
2016-06-28 14:20:00,31.31,31.32,31.28,31.32,177080.0,25.444,25.4521,25.4196,25.4521,177080.0
2016-06-28 14:30:00,31.32,31.42,31.32,31.4,270034.0,25.4521,25.5334,25.4521,25.5171,270034.0
2016-06-28 14:40:00,31.4,31.43,31.39,31.41,287214.0,25.5171,25.5415,25.509,25.5252,287214.0
2016-06-28 14:50:00,31.41,31.51,31.41,31.46,286696.0,25.5252,25.6065,25.5252,25.5659,286696.0
2016-06-28 15:00:00,31.46,31.5,31.43,31.49,265704.0,25.5659,25.5984,25.5415,25.5902,265704.0
2016-06-28 15:10:00,31.48,31.54,31.47,31.47,298718.0,25.5821,25.6309,25.574,25.574,298718.0
2016-06-28 15:20:00,31.47,31.48,31.41,31.44,301828.0,25.574,25.5821,25.5252,25.5496,301828.0
2016-06-28 15:30:00,31.44,31.5,31.44,31.49,472786.0,25.5496,25.5984,25.5496,25.5902,472786.0
2016-06-28 15:40:00,31.49,31.55,31.49,31.53,707112.0,25.5902,25.639,25.5902,25.6228,707112.0
2016-06-28 15:50:00,31.53,31.55,31.49,31.53,1373382.0,25.6228,25.639,25.5902,25.6228,1373382.0
2016-06-29 09:30:00,31.83,31.83,31.59,31.66,580796.0,25.8665,25.8665,25.6715,25.7284,580796.0
2016-06-29 09:40:00,31.67,31.88,31.65,31.87,786028.0,25.7365,25.9072,25.7203,25.8991,786028.0
2016-06-29 09:50:00,31.87,31.88,31.78,31.78,867180.0,25.8991,25.9072,25.8259,25.8259,867180.0
2016-06-29 10:00:00,31.78,31.83,31.75,31.78,371190.0,25.8259,25.8665,25.8015,25.8259,371190.0
2016-06-29 10:10:00,31.79,31.83,31.76,31.79,393324.0,25.834,25.8665,25.8097,25.834,393324.0
2016-06-29 10:20:00,31.79,31.88,31.78,31.83,305076.0,25.834,25.9072,25.8259,25.8665,305076.0
2016-06-29 10:30:00,31.83,31.86,31.79,31.81,297280.0,25.8665,25.8909,25.834,25.8503,297280.0
2016-06-29 10:40:00,31.81,31.85,31.78,31.84,381282.0,25.8503,25.8828,25.8259,25.8747,381282.0
2016-06-29 10:50:00,31.84,31.88,31.83,31.88,322552.0,25.8747,25.9072,25.8665,25.9072,322552.0
2016-06-29 11:00:00,31.87,31.91,31.85,31.89,471628.0,25.8991,25.9316,25.8828,25.9153,471628.0
2016-06-29 11:10:00,31.9,31.92,31.89,31.9,413128.0,25.9234,25.9397,25.9153,25.9234,413128.0
2016-06-29 11:20:00,31.9,31.91,31.86,31.9,301390.0,25.9234,25.9316,25.8909,25.9234,301390.0
2016-06-29 11:30:00,31.9,31.93,31.89,31.92,271608.0,25.9234,25.9478,25.9153,25.9397,271608.0
2016-06-29 11:40:00,31.92,31.95,31.91,31.91,285238.0,25.9397,25.9641,25.9316,25.9316,285238.0
2016-06-29 11:50:00,31.92,31.98,31.89,31.98,456482.0,25.9397,25.9884,25.9153,25.9884,456482.0
2016-06-29 12:00:00,31.98,32.0,31.95,31.99,237458.0,25.9884,26.0047,25.9641,25.9966,237458.0
2016-06-29 12:10:00,31.99,32.02,31.98,31.99,405754.0,25.9966,26.021,25.9884,25.9966,405754.0
2016-06-29 12:20:00,31.99,32.01,31.98,31.99,279632.0,25.9966,26.0128,25.9884,25.9966,279632.0
2016-06-29 12:30:00,31.99,32.04,31.98,32.03,238940.0,25.9966,26.0372,25.9884,26.0291,238940.0
2016-06-29 12:40:00,32.03,32.04,31.93,31.97,272112.0,26.0291,26.0372,25.9478,25.9803,272112.0
2016-06-29 12:50:00,31.98,31.99,31.94,31.97,153350.0,25.9884,25.9966,25.9559,25.9803,153350.0
2016-06-29 13:00:00,31.96,31.97,31.88,31.89,198522.0,25.9722,25.9803,25.9072,25.9153,198522.0
2016-06-29 13:10:00,31.89,31.9,31.85,31.85,299732.0,25.9153,25.9234,25.8828,25.8828,299732.0
2016-06-29 13:20:00,31.85,31.87,31.8,31.8,256522.0,25.8828,25.8991,25.8422,25.8422,256522.0
2016-06-29 13:30:00,31.81,31.84,31.8,31.82,308884.0,25.8503,25.8747,25.8422,25.8584,308884.0
2016-06-29 13:40:00,31.82,31.86,31.8,31.84,302172.0,25.8584,25.8909,25.8422,25.8747,302172.0
2016-06-29 13:50:00,31.83,31.88,31.83,31.87,240714.0,25.8665,25.9072,25.8665,25.8991,240714.0
2016-06-29 14:00:00,31.88,31.91,31.86,31.89,172448.0,25.9072,25.9316,25.8909,25.9153,172448.0
2016-06-29 14:10:00,31.9,31.91,31.88,31.9,253760.0,25.9234,25.9316,25.9072,25.9234,253760.0
2016-06-29 14:20:00,31.9,31.95,31.9,31.94,269098.0,25.9234,25.9641,25.9234,25.9559,269098.0
2016-06-29 14:30:00,31.95,31.99,31.91,31.91,430850.0,25.9641,25.9966,25.9316,25.9316,430850.0
2016-06-29 14:40:00,31.92,31.98,31.92,31.93,299460.0,25.9397,25.9884,25.9397,25.9478,299460.0
2016-06-29 14:50:00,31.93,31.99,31.89,31.97,328592.0,25.9478,25.9966,25.9153,25.9803,328592.0
2016-06-29 15:00:00,31.97,32.01,31.96,31.98,383742.0,25.9803,26.0128,25.9722,25.9884,383742.0
2016-06-29 15:10:00,31.98,32.08,31.97,32.07,538154.0,25.9884,26.0697,25.9803,26.0616,538154.0
2016-06-29 15:20:00,32.06,32.08,32.0,32.06,556678.0,26.0535,26.0697,26.0047,26.0535,556678.0
2016-06-29 15:30:00,32.06,32.07,31.99,31.99,627422.0,26.0535,26.0616,25.9966,25.9966,627422.0
2016-06-29 15:40:00,31.99,32.02,31.94,32.02,918258.0,25.9966,26.021,25.9559,26.021,918258.0
2016-06-29 15:50:00,32.02,32.02,31.92,31.97,1357958.0,26.021,26.021,25.9397,25.9803,1357958.0
2016-06-30 09:30:00,32.11,32.16,32.0,32.16,978672.0,26.0941,26.1347,26.0047,26.1347,978672.0
2016-06-30 09:40:00,32.16,32.19,32.11,32.16,413632.0,26.1347,26.1591,26.0941,26.1347,413632.0
2016-06-30 09:50:00,32.17,32.18,32.1,32.14,614446.0,26.1428,26.151,26.086,26.1185,614446.0
2016-06-30 10:00:00,32.14,32.17,32.06,32.1,259360.0,26.1185,26.1428,26.0535,26.086,259360.0
2016-06-30 10:10:00,32.1,32.13,32.08,32.1,552960.0,26.086,26.1103,26.0697,26.086,552960.0
2016-06-30 10:20:00,32.1,32.13,32.07,32.1,301116.0,26.086,26.1103,26.0616,26.086,301116.0
2016-06-30 10:30:00,32.1,32.18,32.08,32.16,230002.0,26.086,26.151,26.0697,26.1347,230002.0
2016-06-30 10:40:00,32.15,32.22,32.13,32.22,238700.0,26.1266,26.1835,26.1103,26.1835,238700.0
2016-06-30 10:50:00,32.22,32.25,32.21,32.24,350500.0,26.1835,26.2079,26.1754,26.1997,350500.0
2016-06-30 11:00:00,32.24,32.29,32.19,32.29,259442.0,26.1997,26.2404,26.1591,26.2404,259442.0
2016-06-30 11:10:00,32.29,32.3,32.25,32.25,301666.0,26.2404,26.2485,26.2079,26.2079,301666.0
2016-06-30 11:20:00,32.25,32.32,32.25,32.31,230812.0,26.2079,26.2647,26.2079,26.2566,230812.0
2016-06-30 11:30:00,32.31,32.38,32.31,32.34,399314.0,26.2566,26.3135,26.2566,26.281,399314.0
2016-06-30 11:40:00,32.34,32.36,32.31,32.36,256102.0,26.281,26.2973,26.2566,26.2973,256102.0
2016-06-30 11:50:00,32.36,32.38,32.33,32.38,385292.0,26.2973,26.3135,26.2729,26.3135,385292.0
2016-06-30 12:00:00,32.37,32.4,32.35,32.39,455472.0,26.3054,26.3298,26.2891,26.3216,455472.0
2016-06-30 12:10:00,32.39,32.49,32.39,32.47,368714.0,26.3216,26.4029,26.3216,26.3866,368714.0
2016-06-30 12:20:00,32.48,32.49,32.44,32.44,306316.0,26.3948,26.4029,26.3623,26.3623,306316.0
2016-06-30 12:30:00,32.44,32.46,32.42,32.43,292030.0,26.3623,26.3785,26.346,26.3541,292030.0
2016-06-30 12:40:00,32.44,32.44,32.38,32.43,304680.0,26.3623,26.3623,26.3135,26.3541,304680.0
2016-06-30 12:50:00,32.43,32.46,32.42,32.45,267542.0,26.3541,26.3785,26.346,26.3704,267542.0
2016-06-30 13:00:00,32.45,32.49,32.45,32.47,633300.0,26.3704,26.4029,26.3704,26.3866,633300.0
2016-06-30 13:10:00,32.47,32.48,32.44,32.45,220276.0,26.3866,26.3948,26.3623,26.3704,220276.0
2016-06-30 13:20:00,32.46,32.47,32.45,32.46,182184.0,26.3785,26.3866,26.3704,26.3785,182184.0
2016-06-30 13:30:00,32.46,32.46,32.42,32.44,532774.0,26.3785,26.3785,26.346,26.3623,532774.0
2016-06-30 13:40:00,32.44,32.51,32.43,32.5,528926.0,26.3623,26.4191,26.3541,26.411,528926.0
2016-06-30 13:50:00,32.49,32.6,32.48,32.58,886070.0,26.4029,26.4923,26.3948,26.476,886070.0
2016-06-30 14:00:00,32.58,32.63,32.55,32.58,871266.0,26.476,26.5167,26.4517,26.476,871266.0
2016-06-30 14:10:00,32.58,32.63,32.57,32.62,685754.0,26.476,26.5167,26.4679,26.5085,685754.0
2016-06-30 14:20:00,32.62,32.64,32.6,32.62,696466.0,26.5085,26.5248,26.4923,26.5085,696466.0
2016-06-30 14:30:00,32.63,32.64,32.58,32.58,327184.0,26.5167,26.5248,26.476,26.476,327184.0
2016-06-30 14:40:00,32.58,32.62,32.58,32.61,417870.0,26.476,26.5085,26.476,26.5004,417870.0
2016-06-30 14:50:00,32.61,32.71,32.6,32.68,568344.0,26.5004,26.5817,26.4923,26.5573,568344.0
2016-06-30 15:00:00,32.68,32.68,32.63,32.67,483550.0,26.5573,26.5573,26.5167,26.5492,483550.0
2016-06-30 15:10:00,32.68,32.68,32.63,32.65,506246.0,26.5573,26.5573,26.5167,26.5329,506246.0
2016-06-30 15:20:00,32.65,32.68,32.61,32.67,726716.0,26.5329,26.5573,26.5004,26.5492,726716.0
2016-06-30 15:30:00,32.67,32.68,32.62,32.62,1001812.0,26.5492,26.5573,26.5085,26.5085,1001812.0
2016-06-30 15:40:00,32.62,32.66,32.62,32.64,1322736.0,26.5085,26.541,26.5085,26.5248,1322736.0
2016-06-30 15:50:00,32.63,32.65,32.46,32.6,3699968.0,26.5167,26.5329,26.3785,26.4923,3699968.0
2016-07-01 09:30:00,32.43,32.56,32.13,32.55,1243352.0,26.4652,26.5712,26.2203,26.5631,1243352.0
2016-07-01 09:40:00,32.55,32.65,32.55,32.6,1004984.0,26.5631,26.6447,26.5631,26.6039,1004984.0
2016-07-01 09:50:00,32.6,32.64,32.59,32.59,662658.0,26.6039,26.6365,26.5957,26.5957,662658.0
2016-07-01 10:00:00,32.59,32.63,32.56,32.57,583982.0,26.5957,26.6284,26.5712,26.5794,583982.0
2016-07-01 10:10:00,32.57,32.65,32.57,32.65,521542.0,26.5794,26.6447,26.5794,26.6447,521542.0
2016-07-01 10:20:00,32.65,32.71,32.64,32.66,622100.0,26.6447,26.6937,26.6365,26.6529,622100.0
2016-07-01 10:30:00,32.66,32.7,32.65,32.67,788246.0,26.6529,26.6855,26.6447,26.661,788246.0
2016-07-01 10:40:00,32.67,32.72,32.65,32.67,399504.0,26.661,26.7018,26.6447,26.661,399504.0
2016-07-01 10:50:00,32.67,32.69,32.63,32.63,583358.0,26.661,26.6773,26.6284,26.6284,583358.0
2016-07-01 11:00:00,32.63,32.65,32.6,32.61,264982.0,26.6284,26.6447,26.6039,26.6121,264982.0
2016-07-01 11:10:00,32.61,32.64,32.58,32.63,216128.0,26.6121,26.6365,26.5876,26.6284,216128.0
2016-07-01 11:20:00,32.63,32.69,32.58,32.69,354962.0,26.6284,26.6773,26.5876,26.6773,354962.0
2016-07-01 11:30:00,32.69,32.69,32.62,32.64,290360.0,26.6773,26.6773,26.6202,26.6365,290360.0
2016-07-01 11:40:00,32.64,32.66,32.6,32.62,250792.0,26.6365,26.6529,26.6039,26.6202,250792.0
2016-07-01 11:50:00,32.63,32.67,32.62,32.63,229512.0,26.6284,26.661,26.6202,26.6284,229512.0
2016-07-01 12:00:00,32.63,32.66,32.62,32.63,190826.0,26.6284,26.6529,26.6202,26.6284,190826.0
2016-07-01 12:10:00,32.64,32.67,32.63,32.67,148612.0,26.6365,26.661,26.6284,26.661,148612.0
2016-07-01 12:20:00,32.67,32.7,32.62,32.63,220380.0,26.661,26.6855,26.6202,26.6284,220380.0
2016-07-01 12:30:00,32.62,32.66,32.59,32.63,245192.0,26.6202,26.6529,26.5957,26.6284,245192.0
2016-07-01 12:40:00,32.64,32.68,32.63,32.65,174754.0,26.6365,26.6692,26.6284,26.6447,174754.0
2016-07-01 12:50:00,32.65,32.67,32.62,32.66,134104.0,26.6447,26.661,26.6202,26.6529,134104.0
2016-07-01 13:00:00,32.66,32.68,32.65,32.68,160134.0,26.6529,26.6692,26.6447,26.6692,160134.0
2016-07-01 13:10:00,32.67,32.7,32.65,32.65,224028.0,26.661,26.6855,26.6447,26.6447,224028.0
2016-07-01 13:20:00,32.65,32.65,32.56,32.56,182290.0,26.6447,26.6447,26.5712,26.5712,182290.0
2016-07-01 13:30:00,32.56,32.59,32.55,32.57,161036.0,26.5712,26.5957,26.5631,26.5794,161036.0
2016-07-01 13:40:00,32.57,32.62,32.57,32.62,222382.0,26.5794,26.6202,26.5794,26.6202,222382.0
2016-07-01 13:50:00,32.62,32.62,32.59,32.61,221212.0,26.6202,26.6202,26.5957,26.6121,221212.0
2016-07-01 14:00:00,32.61,32.63,32.6,32.62,200438.0,26.6121,26.6284,26.6039,26.6202,200438.0
2016-07-01 14:10:00,32.62,32.63,32.61,32.62,214704.0,26.6202,26.6284,26.6121,26.6202,214704.0
2016-07-01 14:20:00,32.62,32.62,32.57,32.59,155084.0,26.6202,26.6202,26.5794,26.5957,155084.0
2016-07-01 14:30:00,32.59,32.6,32.58,32.6,174632.0,26.5957,26.6039,26.5876,26.6039,174632.0
2016-07-01 14:40:00,32.6,32.6,32.52,32.54,180314.0,26.6039,26.6039,26.5386,26.5549,180314.0
2016-07-01 14:50:00,32.54,32.57,32.52,32.57,158216.0,26.5549,26.5794,26.5386,26.5794,158216.0
2016-07-01 15:00:00,32.57,32.63,32.55,32.61,208494.0,26.5794,26.6284,26.5631,26.6121,208494.0
2016-07-01 15:10:00,32.61,32.63,32.6,32.63,177378.0,26.6121,26.6284,26.6039,26.6284,177378.0
2016-07-01 15:20:00,32.63,32.64,32.6,32.63,249300.0,26.6284,26.6365,26.6039,26.6284,249300.0
2016-07-01 15:30:00,32.63,32.64,32.57,32.59,329362.0,26.6284,26.6365,26.5794,26.5957,329362.0
2016-07-01 15:40:00,32.59,32.63,32.58,32.6,413324.0,26.5957,26.6284,26.5876,26.6039,413324.0
2016-07-01 15:50:00,32.6,32.68,32.6,32.64,1592712.0,26.6039,26.6692,26.6039,26.6365,1592712.0
2016-07-05 09:30:00,32.36,32.65,32.35,32.61,620906.0,26.408,26.6447,26.3999,26.6121,620906.0
2016-07-05 09:40:00,32.61,32.64,32.57,32.58,689408.0,26.6121,26.6365,26.5794,26.5876,689408.0
2016-07-05 09:50:00,32.58,32.6,32.55,32.57,441084.0,26.5876,26.6039,26.5631,26.5794,441084.0
2016-07-05 10:00:00,32.56,32.57,32.48,32.49,400284.0,26.5712,26.5794,26.506,26.5141,400284.0
2016-07-05 10:10:00,32.49,32.55,32.47,32.52,258940.0,26.5141,26.5631,26.4978,26.5386,258940.0
2016-07-05 10:20:00,32.52,32.61,32.52,32.57,277468.0,26.5386,26.6121,26.5386,26.5794,277468.0
2016-07-05 10:30:00,32.57,32.6,32.52,32.53,281706.0,26.5794,26.6039,26.5386,26.5468,281706.0
2016-07-05 10:40:00,32.53,32.58,32.51,32.53,417340.0,26.5468,26.5876,26.5304,26.5468,417340.0
2016-07-05 10:50:00,32.53,32.54,32.48,32.52,277456.0,26.5468,26.5549,26.506,26.5386,277456.0
2016-07-05 11:00:00,32.52,32.52,32.45,32.49,552494.0,26.5386,26.5386,26.4815,26.5141,552494.0
2016-07-05 11:10:00,32.48,32.52,32.38,32.49,351578.0,26.506,26.5386,26.4244,26.5141,351578.0
2016-07-05 11:20:00,32.49,32.49,32.43,32.43,196430.0,26.5141,26.5141,26.4652,26.4652,196430.0
2016-07-05 11:30:00,32.43,32.47,32.43,32.46,299240.0,26.4652,26.4978,26.4652,26.4896,299240.0
2016-07-05 11:40:00,32.46,32.47,32.42,32.44,221024.0,26.4896,26.4978,26.457,26.4733,221024.0
2016-07-05 11:50:00,32.45,32.45,32.37,32.38,194498.0,26.4815,26.4815,26.4162,26.4244,194498.0
2016-07-05 12:00:00,32.38,32.42,32.37,32.38,256482.0,26.4244,26.457,26.4162,26.4244,256482.0
2016-07-05 12:10:00,32.38,32.43,32.37,32.39,450610.0,26.4244,26.4652,26.4162,26.4325,450610.0
2016-07-05 12:20:00,32.39,32.43,32.38,32.43,295174.0,26.4325,26.4652,26.4244,26.4652,295174.0
2016-07-05 12:30:00,32.43,32.46,32.41,32.43,204156.0,26.4652,26.4896,26.4488,26.4652,204156.0
2016-07-05 12:40:00,32.43,32.49,32.43,32.46,288048.0,26.4652,26.5141,26.4652,26.4896,288048.0
2016-07-05 12:50:00,32.47,32.47,32.43,32.46,176760.0,26.4978,26.4978,26.4652,26.4896,176760.0
2016-07-05 13:00:00,32.46,32.5,32.43,32.49,395540.0,26.4896,26.5223,26.4652,26.5141,395540.0
2016-07-05 13:10:00,32.49,32.49,32.43,32.43,327012.0,26.5141,26.5141,26.4652,26.4652,327012.0
2016-07-05 13:20:00,32.43,32.45,32.42,32.45,171126.0,26.4652,26.4815,26.457,26.4815,171126.0
2016-07-05 13:30:00,32.44,32.45,32.38,32.39,297324.0,26.4733,26.4815,26.4244,26.4325,297324.0
2016-07-05 13:40:00,32.38,32.38,32.32,32.33,292180.0,26.4244,26.4244,26.3754,26.3836,292180.0
2016-07-05 13:50:00,32.33,32.34,32.31,32.31,275370.0,26.3836,26.3917,26.3672,26.3672,275370.0
2016-07-05 14:00:00,32.31,32.38,32.29,32.37,491528.0,26.3672,26.4244,26.3509,26.4162,491528.0
2016-07-05 14:10:00,32.37,32.42,32.37,32.41,300212.0,26.4162,26.457,26.4162,26.4488,300212.0
2016-07-05 14:20:00,32.41,32.42,32.32,32.38,267286.0,26.4488,26.457,26.3754,26.4244,267286.0
2016-07-05 14:30:00,32.37,32.41,32.35,32.38,275126.0,26.4162,26.4488,26.3999,26.4244,275126.0
2016-07-05 14:40:00,32.38,32.38,32.31,32.32,333556.0,26.4244,26.4244,26.3672,26.3754,333556.0
2016-07-05 14:50:00,32.32,32.37,32.28,32.37,253738.0,26.3754,26.4162,26.3427,26.4162,253738.0
2016-07-05 15:00:00,32.36,32.38,32.34,32.37,222108.0,26.408,26.4244,26.3917,26.4162,222108.0
2016-07-05 15:10:00,32.37,32.38,32.33,32.35,278770.0,26.4162,26.4244,26.3836,26.3999,278770.0
2016-07-05 15:20:00,32.35,32.36,32.33,32.34,296868.0,26.3999,26.408,26.3836,26.3917,296868.0
2016-07-05 15:30:00,32.35,32.42,32.34,32.42,481764.0,26.3999,26.457,26.3917,26.457,481764.0
2016-07-05 15:40:00,32.42,32.48,32.42,32.47,610522.0,26.457,26.506,26.457,26.4978,610522.0
2016-07-05 15:50:00,32.47,32.52,32.47,32.5,1967324.0,26.4978,26.5386,26.4978,26.5223,1967324.0
2016-07-06 09:30:00,32.52,32.6,32.45,32.57,737158.0,26.5386,26.6039,26.4815,26.5794,737158.0
2016-07-06 09:40:00,32.57,32.58,32.5,32.54,611824.0,26.5794,26.5876,26.5223,26.5549,611824.0
2016-07-06 09:50:00,32.53,32.57,32.52,32.55,2410728.0,26.5468,26.5794,26.5386,26.5631,2410728.0
2016-07-06 10:00:00,32.55,32.57,32.52,32.54,699110.0,26.5631,26.5794,26.5386,26.5549,699110.0
2016-07-06 10:10:00,32.55,32.56,32.4,32.4,292016.0,26.5631,26.5712,26.4407,26.4407,292016.0
2016-07-06 10:20:00,32.4,32.45,32.38,32.39,295952.0,26.4407,26.4815,26.4244,26.4325,295952.0
2016-07-06 10:30:00,32.39,32.44,32.34,32.44,354856.0,26.4325,26.4733,26.3917,26.4733,354856.0
2016-07-06 10:40:00,32.44,32.49,32.42,32.46,422730.0,26.4733,26.5141,26.457,26.4896,422730.0
2016-07-06 10:50:00,32.46,32.55,32.46,32.55,576396.0,26.4896,26.5631,26.4896,26.5631,576396.0
2016-07-06 11:00:00,32.55,32.56,32.52,32.54,835236.0,26.5631,26.5712,26.5386,26.5549,835236.0
2016-07-06 11:10:00,32.54,32.6,32.54,32.57,563080.0,26.5549,26.6039,26.5549,26.5794,563080.0
2016-07-06 11:20:00,32.57,32.59,32.51,32.53,228562.0,26.5794,26.5957,26.5304,26.5468,228562.0
2016-07-06 11:30:00,32.53,32.59,32.53,32.58,249862.0,26.5468,26.5957,26.5468,26.5876,249862.0
2016-07-06 11:40:00,32.58,32.59,32.56,32.57,249866.0,26.5876,26.5957,26.5712,26.5794,249866.0
2016-07-06 11:50:00,32.57,32.6,32.56,32.59,358428.0,26.5794,26.6039,26.5712,26.5957,358428.0
2016-07-06 12:00:00,32.59,32.6,32.58,32.58,885542.0,26.5957,26.6039,26.5876,26.5876,885542.0
2016-07-06 12:10:00,32.59,32.59,32.57,32.58,204624.0,26.5957,26.5957,26.5794,26.5876,204624.0
2016-07-06 12:20:00,32.58,32.59,32.55,32.58,327358.0,26.5876,26.5957,26.5631,26.5876,327358.0
2016-07-06 12:30:00,32.59,32.59,32.55,32.56,164114.0,26.5957,26.5957,26.5631,26.5712,164114.0
2016-07-06 12:40:00,32.56,32.58,32.55,32.56,219680.0,26.5712,26.5876,26.5631,26.5712,219680.0
2016-07-06 12:50:00,32.56,32.58,32.54,32.58,190610.0,26.5712,26.5876,26.5549,26.5876,190610.0
2016-07-06 13:00:00,32.58,32.59,32.57,32.58,197520.0,26.5876,26.5957,26.5794,26.5876,197520.0
2016-07-06 13:10:00,32.58,32.58,32.54,32.58,140502.0,26.5876,26.5876,26.5549,26.5876,140502.0
2016-07-06 13:20:00,32.58,32.59,32.53,32.54,173504.0,26.5876,26.5957,26.5468,26.5549,173504.0
2016-07-06 13:30:00,32.54,32.57,32.52,32.54,159572.0,26.5549,26.5794,26.5386,26.5549,159572.0
2016-07-06 13:40:00,32.54,32.55,32.52,32.52,205850.0,26.5549,26.5631,26.5386,26.5386,205850.0
2016-07-06 13:50:00,32.52,32.55,32.52,32.52,158448.0,26.5386,26.5631,26.5386,26.5386,158448.0
2016-07-06 14:00:00,32.52,32.57,32.49,32.54,285590.0,26.5386,26.5794,26.5141,26.5549,285590.0
2016-07-06 14:10:00,32.55,32.56,32.47,32.53,386506.0,26.5631,26.5712,26.4978,26.5468,386506.0
2016-07-06 14:20:00,32.54,32.55,32.51,32.52,231006.0,26.5549,26.5631,26.5304,26.5386,231006.0
2016-07-06 14:30:00,32.52,32.56,32.52,32.54,616480.0,26.5386,26.5712,26.5386,26.5549,616480.0
2016-07-06 14:40:00,32.54,32.56,32.52,32.53,396282.0,26.5549,26.5712,26.5386,26.5468,396282.0
2016-07-06 14:50:00,32.53,32.59,32.53,32.56,398228.0,26.5468,26.5957,26.5468,26.5712,398228.0
2016-07-06 15:00:00,32.56,32.57,32.54,32.56,369374.0,26.5712,26.5794,26.5549,26.5712,369374.0
2016-07-06 15:10:00,32.56,32.56,32.52,32.53,454562.0,26.5712,26.5712,26.5386,26.5468,454562.0
2016-07-06 15:20:00,32.53,32.54,32.48,32.49,304784.0,26.5468,26.5549,26.506,26.5141,304784.0
2016-07-06 15:30:00,32.49,32.52,32.49,32.51,400222.0,26.5141,26.5386,26.5141,26.5304,400222.0
2016-07-06 15:40:00,32.51,32.53,32.49,32.5,1126474.0,26.5304,26.5468,26.5141,26.5223,1126474.0
2016-07-06 15:50:00,32.51,32.55,32.5,32.55,1663790.0,26.5304,26.5631,26.5223,26.5631,1663790.0
2016-07-07 09:30:00,32.4,32.57,32.38,32.56,726142.0,26.4407,26.5794,26.4244,26.5712,726142.0
2016-07-07 09:40:00,32.55,32.62,32.55,32.62,496352.0,26.5631,26.6202,26.5631,26.6202,496352.0
2016-07-07 09:50:00,32.62,32.66,32.6,32.63,387582.0,26.6202,26.6529,26.6039,26.6284,387582.0
2016-07-07 10:00:00,32.63,32.65,32.59,32.64,333986.0,26.6284,26.6447,26.5957,26.6365,333986.0
2016-07-07 10:10:00,32.64,32.65,32.6,32.63,291654.0,26.6365,26.6447,26.6039,26.6284,291654.0
2016-07-07 10:20:00,32.63,32.65,32.62,32.65,326936.0,26.6284,26.6447,26.6202,26.6447,326936.0
2016-07-07 10:30:00,32.65,32.68,32.63,32.65,422982.0,26.6447,26.6692,26.6284,26.6447,422982.0
2016-07-07 10:40:00,32.65,32.71,32.63,32.7,364750.0,26.6447,26.6937,26.6284,26.6855,364750.0
2016-07-07 10:50:00,32.7,32.71,32.64,32.69,402390.0,26.6855,26.6937,26.6365,26.6773,402390.0
2016-07-07 11:00:00,32.68,32.69,32.66,32.69,2215588.0,26.6692,26.6773,26.6529,26.6773,2215588.0
2016-07-07 11:10:00,32.69,32.77,32.69,32.73,764386.0,26.6773,26.7426,26.6773,26.71,764386.0
2016-07-07 11:20:00,32.73,32.79,32.73,32.79,4236494.0,26.71,26.7589,26.71,26.7589,4236494.0
2016-07-07 11:30:00,32.79,32.89,32.76,32.89,624436.0,26.7589,26.8405,26.7345,26.8405,624436.0
2016-07-07 11:40:00,32.89,32.95,32.87,32.92,702516.0,26.8405,26.8895,26.8242,26.865,702516.0
2016-07-07 11:50:00,32.92,32.93,32.9,32.92,269728.0,26.865,26.8732,26.8487,26.865,269728.0
2016-07-07 12:00:00,32.92,32.96,32.87,32.96,482366.0,26.865,26.8977,26.8242,26.8977,482366.0
2016-07-07 12:10:00,32.96,33.08,32.96,33.08,703856.0,26.8977,26.9956,26.8977,26.9956,703856.0
2016-07-07 12:20:00,33.08,33.16,33.08,33.15,759032.0,26.9956,27.0609,26.9956,27.0527,759032.0
2016-07-07 12:30:00,33.16,33.16,33.09,33.15,375614.0,27.0609,27.0609,27.0038,27.0527,375614.0
2016-07-07 12:40:00,33.15,33.21,33.13,33.13,498728.0,27.0527,27.1017,27.0364,27.0364,498728.0
2016-07-07 12:50:00,33.12,33.15,33.05,33.05,545452.0,27.0282,27.0527,26.9711,26.9711,545452.0
2016-07-07 13:00:00,33.05,33.12,32.9,32.91,1312562.0,26.9711,27.0282,26.8487,26.8569,1312562.0
2016-07-07 13:10:00,32.91,33.0,32.9,32.98,434928.0,26.8569,26.9303,26.8487,26.914,434928.0
2016-07-07 13:20:00,32.98,33.0,32.94,32.99,392684.0,26.914,26.9303,26.8814,26.9222,392684.0
2016-07-07 13:30:00,32.99,33.07,32.99,33.06,562526.0,26.9222,26.9874,26.9222,26.9793,562526.0
2016-07-07 13:40:00,33.06,33.08,33.02,33.05,421248.0,26.9793,26.9956,26.9466,26.9711,421248.0
2016-07-07 13:50:00,33.05,33.06,33.02,33.06,280770.0,26.9711,26.9793,26.9466,26.9793,280770.0
2016-07-07 14:00:00,33.06,33.06,32.99,33.0,350422.0,26.9793,26.9793,26.9222,26.9303,350422.0
2016-07-07 14:10:00,32.99,33.0,32.95,32.99,464088.0,26.9222,26.9303,26.8895,26.9222,464088.0
2016-07-07 14:20:00,32.99,33.01,32.97,32.99,617800.0,26.9222,26.9385,26.9058,26.9222,617800.0
2016-07-07 14:30:00,32.99,33.01,32.94,32.96,336960.0,26.9222,26.9385,26.8814,26.8977,336960.0
2016-07-07 14:40:00,32.96,32.96,32.93,32.94,310380.0,26.8977,26.8977,26.8732,26.8814,310380.0
2016-07-07 14:50:00,32.94,32.94,32.87,32.88,484160.0,26.8814,26.8814,26.8242,26.8324,484160.0
2016-07-07 15:00:00,32.88,32.94,32.83,32.93,516352.0,26.8324,26.8814,26.7916,26.8732,516352.0
2016-07-07 15:10:00,32.93,32.98,32.91,32.97,604572.0,26.8732,26.914,26.8569,26.9058,604572.0
2016-07-07 15:20:00,32.98,33.02,32.95,33.01,379108.0,26.914,26.9466,26.8895,26.9385,379108.0
2016-07-07 15:30:00,33.02,33.08,32.98,33.08,710876.0,26.9466,26.9956,26.914,26.9956,710876.0
2016-07-07 15:40:00,33.08,33.15,33.07,33.12,1150222.0,26.9956,27.0527,26.9874,27.0282,1150222.0
2016-07-07 15:50:00,33.12,33.16,33.09,33.13,1778048.0,27.0282,27.0609,27.0038,27.0364,1778048.0
2016-07-08 09:30:00,33.3,33.33,33.15,33.29,791802.0,27.1751,27.1996,27.0527,27.167,791802.0
2016-07-08 09:40:00,33.3,33.4,33.3,33.37,623170.0,27.1751,27.2567,27.1751,27.2323,623170.0
2016-07-08 09:50:00,33.37,33.4,33.23,33.26,765548.0,27.2323,27.2567,27.118,27.1425,765548.0
2016-07-08 10:00:00,33.26,33.45,33.24,33.43,697480.0,27.1425,27.2975,27.1262,27.2812,697480.0
2016-07-08 10:10:00,33.44,33.46,33.4,33.41,516822.0,27.2894,27.3057,27.2567,27.2649,516822.0
2016-07-08 10:20:00,33.4,33.43,33.33,33.33,650376.0,27.2567,27.2812,27.1996,27.1996,650376.0
2016-07-08 10:30:00,33.33,33.36,33.32,33.35,314632.0,27.1996,27.2241,27.1915,27.2159,314632.0
2016-07-08 10:40:00,33.35,33.37,33.3,33.32,239422.0,27.2159,27.2323,27.1751,27.1915,239422.0
2016-07-08 10:50:00,33.32,33.34,33.28,33.32,309878.0,27.1915,27.2078,27.1588,27.1915,309878.0
2016-07-08 11:00:00,33.32,33.35,33.32,33.34,278124.0,27.1915,27.2159,27.1915,27.2078,278124.0
2016-07-08 11:10:00,33.34,33.41,33.34,33.38,492882.0,27.2078,27.2649,27.2078,27.2404,492882.0
2016-07-08 11:20:00,33.38,33.47,33.38,33.44,472608.0,27.2404,27.3139,27.2404,27.2894,472608.0
2016-07-08 11:30:00,33.44,33.45,33.34,33.38,450106.0,27.2894,27.2975,27.2078,27.2404,450106.0
2016-07-08 11:40:00,33.38,33.42,33.34,33.4,473208.0,27.2404,27.2731,27.2078,27.2567,473208.0
2016-07-08 11:50:00,33.4,33.42,33.38,33.38,230988.0,27.2567,27.2731,27.2404,27.2404,230988.0
2016-07-08 12:00:00,33.38,33.39,33.29,33.29,264060.0,27.2404,27.2486,27.167,27.167,264060.0
2016-07-08 12:10:00,33.29,33.32,33.26,33.27,366490.0,27.167,27.1915,27.1425,27.1507,366490.0
2016-07-08 12:20:00,33.27,33.35,33.26,33.34,698366.0,27.1507,27.2159,27.1425,27.2078,698366.0
2016-07-08 12:30:00,33.34,33.38,33.33,33.38,297408.0,27.2078,27.2404,27.1996,27.2404,297408.0
2016-07-08 12:40:00,33.37,33.41,33.37,33.38,293448.0,27.2323,27.2649,27.2323,27.2404,293448.0
2016-07-08 12:50:00,33.38,33.45,33.37,33.43,531786.0,27.2404,27.2975,27.2323,27.2812,531786.0
2016-07-08 13:00:00,33.43,33.5,33.42,33.46,443116.0,27.2812,27.3384,27.2731,27.3057,443116.0
2016-07-08 13:10:00,33.46,33.49,33.43,33.44,175762.0,27.3057,27.3302,27.2812,27.2894,175762.0
2016-07-08 13:20:00,33.45,33.46,33.42,33.44,124734.0,27.2975,27.3057,27.2731,27.2894,124734.0
2016-07-08 13:30:00,33.44,33.45,33.41,33.42,160274.0,27.2894,27.2975,27.2649,27.2731,160274.0
2016-07-08 13:40:00,33.42,33.43,33.38,33.39,180666.0,27.2731,27.2812,27.2404,27.2486,180666.0
2016-07-08 13:50:00,33.39,33.4,33.37,33.39,188994.0,27.2486,27.2567,27.2323,27.2486,188994.0
2016-07-08 14:00:00,33.4,33.41,33.38,33.4,328162.0,27.2567,27.2649,27.2404,27.2567,328162.0
2016-07-08 14:10:00,33.4,33.43,33.38,33.43,354458.0,27.2567,27.2812,27.2404,27.2812,354458.0
2016-07-08 14:20:00,33.42,33.48,33.42,33.48,245488.0,27.2731,27.322,27.2731,27.322,245488.0
2016-07-08 14:30:00,33.48,33.59,33.48,33.57,698902.0,27.322,27.4118,27.322,27.3955,698902.0
2016-07-08 14:40:00,33.57,33.58,33.55,33.56,305532.0,27.3955,27.4036,27.3792,27.3873,305532.0
2016-07-08 14:50:00,33.56,33.57,33.5,33.53,323558.0,27.3873,27.3955,27.3384,27.3628,323558.0
2016-07-08 15:00:00,33.53,33.55,33.5,33.55,515306.0,27.3628,27.3792,27.3384,27.3792,515306.0
2016-07-08 15:10:00,33.55,33.56,33.52,33.54,262730.0,27.3792,27.3873,27.3547,27.371,262730.0
2016-07-08 15:20:00,33.54,33.58,33.54,33.55,311832.0,27.371,27.4036,27.371,27.3792,311832.0
2016-07-08 15:30:00,33.56,33.59,33.49,33.52,1276400.0,27.3873,27.4118,27.3302,27.3547,1276400.0
2016-07-08 15:40:00,33.52,33.54,33.49,33.52,829784.0,27.3547,27.371,27.3302,27.3547,829784.0
2016-07-08 15:50:00,33.52,33.57,33.52,33.56,1947438.0,27.3547,27.3955,27.3547,27.3873,1947438.0
2016-07-11 09:30:00,33.77,33.85,33.66,33.68,580612.0,27.5587,27.624,27.4689,27.4852,580612.0
2016-07-11 09:40:00,33.69,33.71,33.62,33.62,535462.0,27.4934,27.5097,27.4363,27.4363,535462.0
2016-07-11 09:50:00,33.62,33.63,33.53,33.58,620984.0,27.4363,27.4444,27.3628,27.4036,620984.0
2016-07-11 10:00:00,33.58,33.58,33.46,33.49,435918.0,27.4036,27.4036,27.3057,27.3302,435918.0
2016-07-11 10:10:00,33.49,33.52,33.47,33.52,312992.0,27.3302,27.3547,27.3139,27.3547,312992.0
2016-07-11 10:20:00,33.52,33.56,33.48,33.55,253136.0,27.3547,27.3873,27.322,27.3792,253136.0
2016-07-11 10:30:00,33.55,33.56,33.52,33.55,339358.0,27.3792,27.3873,27.3547,27.3792,339358.0
2016-07-11 10:40:00,33.55,33.6,33.52,33.59,358866.0,27.3792,27.42,27.3547,27.4118,358866.0
2016-07-11 10:50:00,33.59,33.65,33.59,33.63,248110.0,27.4118,27.4608,27.4118,27.4444,248110.0
2016-07-11 11:00:00,33.63,33.68,33.62,33.67,323570.0,27.4444,27.4852,27.4363,27.4771,323570.0
2016-07-11 11:10:00,33.67,33.7,33.66,33.7,304400.0,27.4771,27.5016,27.4689,27.5016,304400.0
2016-07-11 11:20:00,33.7,33.7,33.64,33.68,297294.0,27.5016,27.5016,27.4526,27.4852,297294.0
2016-07-11 11:30:00,33.68,33.7,33.66,33.69,189630.0,27.4852,27.5016,27.4689,27.4934,189630.0
2016-07-11 11:40:00,33.69,33.7,33.67,33.69,176000.0,27.4934,27.5016,27.4771,27.4934,176000.0
2016-07-11 11:50:00,33.69,33.7,33.67,33.7,220848.0,27.4934,27.5016,27.4771,27.5016,220848.0
2016-07-11 12:00:00,33.7,33.7,33.65,33.69,338986.0,27.5016,27.5016,27.4608,27.4934,338986.0
2016-07-11 12:10:00,33.7,33.7,33.68,33.7,144246.0,27.5016,27.5016,27.4852,27.5016,144246.0
2016-07-11 12:20:00,33.7,33.7,33.67,33.68,111800.0,27.5016,27.5016,27.4771,27.4852,111800.0
2016-07-11 12:30:00,33.69,33.74,33.68,33.74,318174.0,27.4934,27.5342,27.4852,27.5342,318174.0
2016-07-11 12:40:00,33.73,33.75,33.71,33.72,139746.0,27.526,27.5424,27.5097,27.5179,139746.0
2016-07-11 12:50:00,33.72,33.74,33.72,33.72,104084.0,27.5179,27.5342,27.5179,27.5179,104084.0
2016-07-11 13:00:00,33.72,33.73,33.7,33.71,107050.0,27.5179,27.526,27.5016,27.5097,107050.0
2016-07-11 13:10:00,33.71,33.71,33.66,33.68,386762.0,27.5097,27.5097,27.4689,27.4852,386762.0
2016-07-11 13:20:00,33.68,33.69,33.64,33.65,247510.0,27.4852,27.4934,27.4526,27.4608,247510.0
2016-07-11 13:30:00,33.65,33.66,33.61,33.63,166854.0,27.4608,27.4689,27.4281,27.4444,166854.0
2016-07-11 13:40:00,33.63,33.67,33.62,33.67,118450.0,27.4444,27.4771,27.4363,27.4771,118450.0
2016-07-11 13:50:00,33.67,33.68,33.6,33.61,148738.0,27.4771,27.4852,27.42,27.4281,148738.0
2016-07-11 14:00:00,33.6,33.61,33.57,33.59,274368.0,27.42,27.4281,27.3955,27.4118,274368.0
2016-07-11 14:10:00,33.59,33.6,33.57,33.57,150504.0,27.4118,27.42,27.3955,27.3955,150504.0
2016-07-11 14:20:00,33.57,33.65,33.55,33.63,442694.0,27.3955,27.4608,27.3792,27.4444,442694.0
2016-07-11 14:30:00,33.63,33.66,33.63,33.64,425878.0,27.4444,27.4689,27.4444,27.4526,425878.0
2016-07-11 14:40:00,33.64,33.67,33.62,33.64,568270.0,27.4526,27.4771,27.4363,27.4526,568270.0
2016-07-11 14:50:00,33.65,33.69,33.64,33.65,138050.0,27.4608,27.4934,27.4526,27.4608,138050.0
2016-07-11 15:00:00,33.66,33.74,33.65,33.74,432732.0,27.4689,27.5342,27.4608,27.5342,432732.0
2016-07-11 15:10:00,33.74,33.77,33.71,33.75,466862.0,27.5342,27.5587,27.5097,27.5424,466862.0
2016-07-11 15:20:00,33.75,33.77,33.73,33.73,313360.0,27.5424,27.5587,27.526,27.526,313360.0
2016-07-11 15:30:00,33.72,33.73,33.69,33.73,302034.0,27.5179,27.526,27.4934,27.526,302034.0
2016-07-11 15:40:00,33.73,33.74,33.66,33.68,425640.0,27.526,27.5342,27.4689,27.4852,425640.0
2016-07-11 15:50:00,33.68,33.71,33.67,33.7,1332444.0,27.4852,27.5097,27.4771,27.5016,1332444.0
2016-07-12 09:30:00,33.87,33.98,33.73,33.87,652226.0,27.6403,27.7301,27.526,27.6403,652226.0
2016-07-12 09:40:00,33.88,33.91,33.81,33.81,578492.0,27.6485,27.6729,27.5913,27.5913,578492.0
2016-07-12 09:50:00,33.81,33.9,33.81,33.89,469578.0,27.5913,27.6648,27.5913,27.6566,469578.0
2016-07-12 10:00:00,33.89,33.93,33.87,33.87,1221726.0,27.6566,27.6893,27.6403,27.6403,1221726.0
2016-07-12 10:10:00,33.88,33.93,33.87,33.92,330102.0,27.6485,27.6893,27.6403,27.6811,330102.0
2016-07-12 10:20:00,33.92,33.95,33.9,33.9,463538.0,27.6811,27.7056,27.6648,27.6648,463538.0
2016-07-12 10:30:00,33.9,33.91,33.85,33.87,460860.0,27.6648,27.6729,27.624,27.6403,460860.0
2016-07-12 10:40:00,33.87,33.92,33.86,33.91,274464.0,27.6403,27.6811,27.6321,27.6729,274464.0
2016-07-12 10:50:00,33.91,33.92,33.87,33.88,381014.0,27.6729,27.6811,27.6403,27.6485,381014.0
2016-07-12 11:00:00,33.87,33.9,33.87,33.88,411220.0,27.6403,27.6648,27.6403,27.6485,411220.0
2016-07-12 11:10:00,33.88,33.88,33.8,33.81,457862.0,27.6485,27.6485,27.5832,27.5913,457862.0
2016-07-12 11:20:00,33.8,33.81,33.75,33.8,329460.0,27.5832,27.5913,27.5424,27.5832,329460.0
2016-07-12 11:30:00,33.8,33.85,33.8,33.83,196964.0,27.5832,27.624,27.5832,27.6077,196964.0
2016-07-12 11:40:00,33.83,33.85,33.82,33.84,267394.0,27.6077,27.624,27.5995,27.6158,267394.0
2016-07-12 11:50:00,33.84,33.85,33.8,33.81,401220.0,27.6158,27.624,27.5832,27.5913,401220.0
2016-07-12 12:00:00,33.81,33.81,33.74,33.74,181242.0,27.5913,27.5913,27.5342,27.5342,181242.0
2016-07-12 12:10:00,33.74,33.74,33.72,33.74,211272.0,27.5342,27.5342,27.5179,27.5342,211272.0
2016-07-12 12:20:00,33.74,33.75,33.7,33.71,200036.0,27.5342,27.5424,27.5016,27.5097,200036.0
2016-07-12 12:30:00,33.71,33.74,33.71,33.72,126622.0,27.5097,27.5342,27.5097,27.5179,126622.0
2016-07-12 12:40:00,33.72,33.73,33.7,33.71,98674.0,27.5179,27.526,27.5016,27.5097,98674.0
2016-07-12 12:50:00,33.71,33.71,33.63,33.64,277116.0,27.5097,27.5097,27.4444,27.4526,277116.0
2016-07-12 13:00:00,33.65,33.66,33.63,33.66,315502.0,27.4608,27.4689,27.4444,27.4689,315502.0
2016-07-12 13:10:00,33.65,33.66,33.63,33.64,270926.0,27.4608,27.4689,27.4444,27.4526,270926.0
2016-07-12 13:20:00,33.63,33.64,33.61,33.63,187846.0,27.4444,27.4526,27.4281,27.4444,187846.0
2016-07-12 13:30:00,33.63,33.67,33.63,33.65,341856.0,27.4444,27.4771,27.4444,27.4608,341856.0
2016-07-12 13:40:00,33.65,33.65,33.54,33.54,462564.0,27.4608,27.4608,27.371,27.371,462564.0
2016-07-12 13:50:00,33.54,33.57,33.54,33.57,439780.0,27.371,27.3955,27.371,27.3955,439780.0
2016-07-12 14:00:00,33.57,33.6,33.57,33.6,201364.0,27.3955,27.42,27.3955,27.42,201364.0
2016-07-12 14:10:00,33.6,33.63,33.6,33.62,258144.0,27.42,27.4444,27.42,27.4363,258144.0
2016-07-12 14:20:00,33.63,33.63,33.57,33.58,265076.0,27.4444,27.4444,27.3955,27.4036,265076.0
2016-07-12 14:30:00,33.58,33.59,33.52,33.52,368970.0,27.4036,27.4118,27.3547,27.3547,368970.0
2016-07-12 14:40:00,33.52,33.57,33.52,33.55,275718.0,27.3547,27.3955,27.3547,27.3792,275718.0
2016-07-12 14:50:00,33.54,33.55,33.51,33.52,383328.0,27.371,27.3792,27.3465,27.3547,383328.0
2016-07-12 15:00:00,33.52,33.58,33.51,33.57,397392.0,27.3547,27.4036,27.3465,27.3955,397392.0
2016-07-12 15:10:00,33.57,33.59,33.55,33.56,232000.0,27.3955,27.4118,27.3792,27.3873,232000.0
2016-07-12 15:20:00,33.56,33.59,33.55,33.59,701538.0,27.3873,27.4118,27.3792,27.4118,701538.0
2016-07-12 15:30:00,33.59,33.63,33.57,33.62,591982.0,27.4118,27.4444,27.3955,27.4363,591982.0
2016-07-12 15:40:00,33.62,33.62,33.58,33.6,372148.0,27.4363,27.4363,27.4036,27.42,372148.0
2016-07-12 15:50:00,33.6,33.6,33.56,33.58,1116424.0,27.42,27.42,27.3873,27.4036,1116424.0
2016-07-13 09:30:00,33.62,33.69,33.43,33.52,667994.0,27.4363,27.4934,27.2812,27.3547,667994.0
2016-07-13 09:40:00,33.52,33.56,33.49,33.51,450490.0,27.3547,27.3873,27.3302,27.3465,450490.0
2016-07-13 09:50:00,33.51,33.54,33.49,33.51,338950.0,27.3465,27.371,27.3302,27.3465,338950.0
2016-07-13 10:00:00,33.51,33.52,33.48,33.49,234620.0,27.3465,27.3547,27.322,27.3302,234620.0
2016-07-13 10:10:00,33.49,33.5,33.38,33.41,457284.0,27.3302,27.3384,27.2404,27.2649,457284.0
2016-07-13 10:20:00,33.41,33.43,33.35,33.38,307088.0,27.2649,27.2812,27.2159,27.2404,307088.0
2016-07-13 10:30:00,33.38,33.47,33.38,33.43,415798.0,27.2404,27.3139,27.2404,27.2812,415798.0
2016-07-13 10:40:00,33.43,33.47,33.43,33.46,364360.0,27.2812,27.3139,27.2812,27.3057,364360.0
2016-07-13 10:50:00,33.46,33.51,33.46,33.49,170470.0,27.3057,27.3465,27.3057,27.3302,170470.0
2016-07-13 11:00:00,33.49,33.51,33.47,33.51,171032.0,27.3302,27.3465,27.3139,27.3465,171032.0
2016-07-13 11:10:00,33.51,33.55,33.43,33.44,446976.0,27.3465,27.3792,27.2812,27.2894,446976.0
2016-07-13 11:20:00,33.44,33.48,33.42,33.42,331132.0,27.2894,27.322,27.2731,27.2731,331132.0
2016-07-13 11:30:00,33.42,33.45,33.4,33.43,319706.0,27.2731,27.2975,27.2567,27.2812,319706.0
2016-07-13 11:40:00,33.42,33.44,33.39,33.4,205772.0,27.2731,27.2894,27.2486,27.2567,205772.0
2016-07-13 11:50:00,33.4,33.42,33.37,33.42,223778.0,27.2567,27.2731,27.2323,27.2731,223778.0
2016-07-13 12:00:00,33.42,33.47,33.41,33.45,190586.0,27.2731,27.3139,27.2649,27.2975,190586.0
2016-07-13 12:10:00,33.45,33.46,33.43,33.45,231726.0,27.2975,27.3057,27.2812,27.2975,231726.0
2016-07-13 12:20:00,33.45,33.47,33.43,33.43,141572.0,27.2975,27.3139,27.2812,27.2812,141572.0
2016-07-13 12:30:00,33.43,33.45,33.41,33.43,136746.0,27.2812,27.2975,27.2649,27.2812,136746.0
2016-07-13 12:40:00,33.43,33.47,33.43,33.45,137070.0,27.2812,27.3139,27.2812,27.2975,137070.0
2016-07-13 12:50:00,33.46,33.49,33.45,33.47,167066.0,27.3057,27.3302,27.2975,27.3139,167066.0
2016-07-13 13:00:00,33.47,33.51,33.46,33.49,211594.0,27.3139,27.3465,27.3057,27.3302,211594.0
2016-07-13 13:10:00,33.49,33.52,33.49,33.52,410328.0,27.3302,27.3547,27.3302,27.3547,410328.0
2016-07-13 13:20:00,33.52,33.54,33.49,33.49,193316.0,27.3547,27.371,27.3302,27.3302,193316.0
2016-07-13 13:30:00,33.49,33.5,33.48,33.49,164166.0,27.3302,27.3384,27.322,27.3302,164166.0
2016-07-13 13:40:00,33.49,33.52,33.47,33.51,327382.0,27.3302,27.3547,27.3139,27.3465,327382.0
2016-07-13 13:50:00,33.52,33.52,33.47,33.49,285054.0,27.3547,27.3547,27.3139,27.3302,285054.0
2016-07-13 14:00:00,33.49,33.49,33.44,33.47,236820.0,27.3302,27.3302,27.2894,27.3139,236820.0
2016-07-13 14:10:00,33.47,33.49,33.45,33.46,257346.0,27.3139,27.3302,27.2975,27.3057,257346.0
2016-07-13 14:20:00,33.46,33.51,33.45,33.51,298620.0,27.3057,27.3465,27.2975,27.3465,298620.0
2016-07-13 14:30:00,33.51,33.51,33.48,33.48,260832.0,27.3465,27.3465,27.322,27.322,260832.0
2016-07-13 14:40:00,33.48,33.52,33.47,33.52,159966.0,27.322,27.3547,27.3139,27.3547,159966.0
2016-07-13 14:50:00,33.52,33.52,33.48,33.48,356220.0,27.3547,27.3547,27.322,27.322,356220.0
2016-07-13 15:00:00,33.48,33.55,33.48,33.54,366632.0,27.322,27.3792,27.322,27.371,366632.0
2016-07-13 15:10:00,33.54,33.55,33.49,33.51,261182.0,27.371,27.3792,27.3302,27.3465,261182.0
2016-07-13 15:20:00,33.51,33.53,33.49,33.52,268648.0,27.3465,27.3628,27.3302,27.3547,268648.0
2016-07-13 15:30:00,33.52,33.54,33.5,33.52,349808.0,27.3547,27.371,27.3384,27.3547,349808.0
2016-07-13 15:40:00,33.52,33.52,33.46,33.47,467312.0,27.3547,27.3547,27.3057,27.3139,467312.0
2016-07-13 15:50:00,33.47,33.48,33.42,33.42,2048830.0,27.3139,27.322,27.2731,27.2731,2048830.0
2016-07-14 09:30:00,33.63,33.69,33.55,33.59,480216.0,27.4444,27.4934,27.3792,27.4118,480216.0
2016-07-14 09:40:00,33.6,33.62,33.55,33.6,473602.0,27.42,27.4363,27.3792,27.42,473602.0
2016-07-14 09:50:00,33.59,33.6,33.51,33.53,398546.0,27.4118,27.42,27.3465,27.3628,398546.0
2016-07-14 10:00:00,33.53,33.6,33.52,33.6,287306.0,27.3628,27.42,27.3547,27.42,287306.0
2016-07-14 10:10:00,33.6,33.67,33.58,33.6,227202.0,27.42,27.4771,27.4036,27.42,227202.0
2016-07-14 10:20:00,33.6,33.67,33.58,33.59,207568.0,27.42,27.4771,27.4036,27.4118,207568.0
2016-07-14 10:30:00,33.59,33.65,33.59,33.62,283010.0,27.4118,27.4608,27.4118,27.4363,283010.0
2016-07-14 10:40:00,33.62,33.65,33.59,33.59,253128.0,27.4363,27.4608,27.4118,27.4118,253128.0
2016-07-14 10:50:00,33.6,33.64,33.59,33.63,236560.0,27.42,27.4526,27.4118,27.4444,236560.0
2016-07-14 11:00:00,33.63,33.63,33.59,33.6,296598.0,27.4444,27.4444,27.4118,27.42,296598.0
2016-07-14 11:10:00,33.6,33.62,33.59,33.61,312162.0,27.42,27.4363,27.4118,27.4281,312162.0
2016-07-14 11:20:00,33.62,33.63,33.6,33.62,273794.0,27.4363,27.4444,27.42,27.4363,273794.0
2016-07-14 11:30:00,33.62,33.62,33.57,33.58,197730.0,27.4363,27.4363,27.3955,27.4036,197730.0
2016-07-14 11:40:00,33.57,33.59,33.54,33.55,212692.0,27.3955,27.4118,27.371,27.3792,212692.0
2016-07-14 11:50:00,33.55,33.58,33.54,33.56,217898.0,27.3792,27.4036,27.371,27.3873,217898.0
2016-07-14 12:00:00,33.56,33.58,33.56,33.57,160450.0,27.3873,27.4036,27.3873,27.3955,160450.0
2016-07-14 12:10:00,33.57,33.57,33.52,33.54,185416.0,27.3955,27.3955,27.3547,27.371,185416.0
2016-07-14 12:20:00,33.54,33.55,33.5,33.5,140406.0,27.371,27.3792,27.3384,27.3384,140406.0
2016-07-14 12:30:00,33.51,33.51,33.5,33.51,268306.0,27.3465,27.3465,27.3384,27.3465,268306.0
2016-07-14 12:40:00,33.51,33.52,33.51,33.51,249886.0,27.3465,27.3547,27.3465,27.3465,249886.0
2016-07-14 12:50:00,33.51,33.57,33.51,33.56,173694.0,27.3465,27.3955,27.3465,27.3873,173694.0
2016-07-14 13:00:00,33.56,33.57,33.5,33.52,182346.0,27.3873,27.3955,27.3384,27.3547,182346.0
2016-07-14 13:10:00,33.51,33.52,33.47,33.5,170698.0,27.3465,27.3547,27.3139,27.3384,170698.0
2016-07-14 13:20:00,33.49,33.51,33.46,33.47,180564.0,27.3302,27.3465,27.3057,27.3139,180564.0
2016-07-14 13:30:00,33.47,33.52,33.47,33.51,165788.0,27.3139,27.3547,27.3139,27.3465,165788.0
2016-07-14 13:40:00,33.51,33.52,33.5,33.51,143172.0,27.3465,27.3547,27.3384,27.3465,143172.0
2016-07-14 13:50:00,33.51,33.52,33.45,33.49,247912.0,27.3465,27.3547,27.2975,27.3302,247912.0
2016-07-14 14:00:00,33.49,33.51,33.48,33.51,197392.0,27.3302,27.3465,27.322,27.3465,197392.0
2016-07-14 14:10:00,33.51,33.54,33.49,33.52,287034.0,27.3465,27.371,27.3302,27.3547,287034.0
2016-07-14 14:20:00,33.52,33.54,33.5,33.51,213460.0,27.3547,27.371,27.3384,27.3465,213460.0
2016-07-14 14:30:00,33.51,33.52,33.49,33.52,209284.0,27.3465,27.3547,27.3302,27.3547,209284.0
2016-07-14 14:40:00,33.52,33.54,33.49,33.52,173134.0,27.3547,27.371,27.3302,27.3547,173134.0
2016-07-14 14:50:00,33.51,33.54,33.49,33.52,343540.0,27.3465,27.371,27.3302,27.3547,343540.0
2016-07-14 15:00:00,33.52,33.55,33.48,33.55,361722.0,27.3547,27.3792,27.322,27.3792,361722.0
2016-07-14 15:10:00,33.55,33.56,33.5,33.51,233740.0,27.3792,27.3873,27.3384,27.3465,233740.0
2016-07-14 15:20:00,33.51,33.57,33.51,33.56,312478.0,27.3465,27.3955,27.3465,27.3873,312478.0
2016-07-14 15:30:00,33.56,33.58,33.54,33.55,331028.0,27.3873,27.4036,27.371,27.3792,331028.0
2016-07-14 15:40:00,33.55,33.57,33.48,33.49,520752.0,27.3792,27.3955,27.322,27.3302,520752.0
2016-07-14 15:50:00,33.5,33.54,33.49,33.5,1068876.0,27.3384,27.371,27.3302,27.3384,1068876.0
2016-07-15 09:30:00,33.77,33.82,33.41,33.76,2672076.0,27.5587,27.5995,27.2649,27.5505,2672076.0
2016-07-15 09:40:00,33.76,33.8,33.52,33.54,833078.0,27.5505,27.5832,27.3547,27.371,833078.0
2016-07-15 09:50:00,33.55,33.57,33.5,33.56,306070.0,27.3792,27.3955,27.3384,27.3873,306070.0
2016-07-15 10:00:00,33.57,33.6,33.52,33.57,283328.0,27.3955,27.42,27.3547,27.3955,283328.0
2016-07-15 10:10:00,33.57,33.59,33.5,33.51,230352.0,27.3955,27.4118,27.3384,27.3465,230352.0
2016-07-15 10:20:00,33.51,33.53,33.48,33.5,173928.0,27.3465,27.3628,27.322,27.3384,173928.0
2016-07-15 10:30:00,33.5,33.58,33.5,33.56,188098.0,27.3384,27.4036,27.3384,27.3873,188098.0
2016-07-15 10:40:00,33.55,33.57,33.51,33.53,272510.0,27.3792,27.3955,27.3465,27.3628,272510.0
2016-07-15 10:50:00,33.53,33.56,33.49,33.51,199630.0,27.3628,27.3873,27.3302,27.3465,199630.0
2016-07-15 11:00:00,33.51,33.51,33.45,33.47,220726.0,27.3465,27.3465,27.2975,27.3139,220726.0
2016-07-15 11:10:00,33.47,33.47,33.41,33.42,117458.0,27.3139,27.3139,27.2649,27.2731,117458.0
2016-07-15 11:20:00,33.41,33.43,33.37,33.38,351682.0,27.2649,27.2812,27.2323,27.2404,351682.0
2016-07-15 11:30:00,33.38,33.43,33.36,33.36,189710.0,27.2404,27.2812,27.2241,27.2241,189710.0
2016-07-15 11:40:00,33.37,33.39,33.35,33.37,162678.0,27.2323,27.2486,27.2159,27.2323,162678.0
2016-07-15 11:50:00,33.37,33.4,33.34,33.38,176990.0,27.2323,27.2567,27.2078,27.2404,176990.0
2016-07-15 12:00:00,33.38,33.44,33.37,33.44,104194.0,27.2404,27.2894,27.2323,27.2894,104194.0
2016-07-15 12:10:00,33.43,33.44,33.41,33.44,104370.0,27.2812,27.2894,27.2649,27.2894,104370.0
2016-07-15 12:20:00,33.44,33.44,33.4,33.43,136672.0,27.2894,27.2894,27.2567,27.2812,136672.0
2016-07-15 12:30:00,33.43,33.43,33.37,33.37,113676.0,27.2812,27.2812,27.2323,27.2323,113676.0
2016-07-15 12:40:00,33.37,33.39,33.35,33.38,100596.0,27.2323,27.2486,27.2159,27.2404,100596.0
2016-07-15 12:50:00,33.38,33.42,33.38,33.39,104786.0,27.2404,27.2731,27.2404,27.2486,104786.0
2016-07-15 13:00:00,33.4,33.44,33.39,33.42,101180.0,27.2567,27.2894,27.2486,27.2731,101180.0
2016-07-15 13:10:00,33.42,33.44,33.41,33.43,150598.0,27.2731,27.2894,27.2649,27.2812,150598.0
2016-07-15 13:20:00,33.43,33.43,33.41,33.42,205044.0,27.2812,27.2812,27.2649,27.2731,205044.0
2016-07-15 13:30:00,33.42,33.42,33.37,33.4,189454.0,27.2731,27.2731,27.2323,27.2567,189454.0
2016-07-15 13:40:00,33.4,33.41,33.38,33.38,162626.0,27.2567,27.2649,27.2404,27.2404,162626.0
2016-07-15 13:50:00,33.38,33.4,33.36,33.4,190798.0,27.2404,27.2567,27.2241,27.2567,190798.0
2016-07-15 14:00:00,33.4,33.42,33.38,33.39,168450.0,27.2567,27.2731,27.2404,27.2486,168450.0
2016-07-15 14:10:00,33.39,33.41,33.38,33.4,248670.0,27.2486,27.2649,27.2404,27.2567,248670.0
2016-07-15 14:20:00,33.4,33.42,33.37,33.39,275886.0,27.2567,27.2731,27.2323,27.2486,275886.0
2016-07-15 14:30:00,33.4,33.41,33.38,33.38,201546.0,27.2567,27.2649,27.2404,27.2404,201546.0
2016-07-15 14:40:00,33.38,33.43,33.37,33.42,353706.0,27.2404,27.2812,27.2323,27.2731,353706.0
2016-07-15 14:50:00,33.41,33.43,33.4,33.41,383420.0,27.2649,27.2812,27.2567,27.2649,383420.0
2016-07-15 15:00:00,33.42,33.44,33.41,33.42,214922.0,27.2731,27.2894,27.2649,27.2731,214922.0
2016-07-15 15:10:00,33.42,33.43,33.41,33.42,202156.0,27.2731,27.2812,27.2649,27.2731,202156.0
2016-07-15 15:20:00,33.43,33.47,33.42,33.47,260406.0,27.2812,27.3139,27.2731,27.3139,260406.0
2016-07-15 15:30:00,33.47,33.49,33.47,33.48,286912.0,27.3139,27.3302,27.3139,27.322,286912.0
2016-07-15 15:40:00,33.48,33.48,33.43,33.43,271514.0,27.322,27.322,27.2812,27.2812,271514.0
2016-07-15 15:50:00,33.43,33.46,33.42,33.44,832014.0,27.2812,27.3057,27.2731,27.2894,832014.0
2016-07-18 09:30:00,33.38,33.45,33.35,33.42,366312.0,27.2404,27.2975,27.2159,27.2731,366312.0
2016-07-18 09:40:00,33.42,33.46,33.38,33.46,382814.0,27.2731,27.3057,27.2404,27.3057,382814.0
2016-07-18 09:50:00,33.46,33.5,33.41,33.44,545206.0,27.3057,27.3384,27.2649,27.2894,545206.0
2016-07-18 10:00:00,33.43,33.52,33.42,33.48,218608.0,27.2812,27.3547,27.2731,27.322,218608.0
2016-07-18 10:10:00,33.49,33.5,33.46,33.48,194968.0,27.3302,27.3384,27.3057,27.322,194968.0
2016-07-18 10:20:00,33.48,33.49,33.44,33.44,195180.0,27.322,27.3302,27.2894,27.2894,195180.0
2016-07-18 10:30:00,33.44,33.52,33.44,33.51,243950.0,27.2894,27.3547,27.2894,27.3465,243950.0
2016-07-18 10:40:00,33.51,33.59,33.51,33.52,425668.0,27.3465,27.4118,27.3465,27.3547,425668.0
2016-07-18 10:50:00,33.52,33.55,33.51,33.51,166680.0,27.3547,27.3792,27.3465,27.3465,166680.0
2016-07-18 11:00:00,33.51,33.56,33.51,33.54,118982.0,27.3465,27.3873,27.3465,27.371,118982.0
2016-07-18 11:10:00,33.54,33.58,33.52,33.55,161764.0,27.371,27.4036,27.3547,27.3792,161764.0
2016-07-18 11:20:00,33.55,33.56,33.49,33.5,112492.0,27.3792,27.3873,27.3302,27.3384,112492.0
2016-07-18 11:30:00,33.5,33.55,33.5,33.55,210700.0,27.3384,27.3792,27.3384,27.3792,210700.0
2016-07-18 11:40:00,33.55,33.57,33.53,33.54,154996.0,27.3792,27.3955,27.3628,27.371,154996.0
2016-07-18 11:50:00,33.55,33.58,33.52,33.53,166250.0,27.3792,27.4036,27.3547,27.3628,166250.0
2016-07-18 12:00:00,33.53,33.54,33.49,33.52,143934.0,27.3628,27.371,27.3302,27.3547,143934.0
2016-07-18 12:10:00,33.52,33.53,33.51,33.51,96046.0,27.3547,27.3628,27.3465,27.3465,96046.0
2016-07-18 12:20:00,33.51,33.52,33.49,33.51,95430.0,27.3465,27.3547,27.3302,27.3465,95430.0
2016-07-18 12:30:00,33.51,33.52,33.49,33.49,132852.0,27.3465,27.3547,27.3302,27.3302,132852.0
2016-07-18 12:40:00,33.5,33.51,33.49,33.51,75018.0,27.3384,27.3465,27.3302,27.3465,75018.0
2016-07-18 12:50:00,33.51,33.51,33.49,33.51,106028.0,27.3465,27.3465,27.3302,27.3465,106028.0
2016-07-18 13:00:00,33.51,33.52,33.49,33.49,124298.0,27.3465,27.3547,27.3302,27.3302,124298.0
2016-07-18 13:10:00,33.49,33.5,33.45,33.46,92918.0,27.3302,27.3384,27.2975,27.3057,92918.0
2016-07-18 13:20:00,33.46,33.46,33.45,33.45,87934.0,27.3057,27.3057,27.2975,27.2975,87934.0
2016-07-18 13:30:00,33.45,33.48,33.45,33.48,100634.0,27.2975,27.322,27.2975,27.322,100634.0
2016-07-18 13:40:00,33.48,33.49,33.47,33.47,67872.0,27.322,27.3302,27.3139,27.3139,67872.0
2016-07-18 13:50:00,33.47,33.48,33.45,33.47,82272.0,27.3139,27.322,27.2975,27.3139,82272.0
2016-07-18 14:00:00,33.48,33.48,33.45,33.46,142898.0,27.322,27.322,27.2975,27.3057,142898.0
2016-07-18 14:10:00,33.46,33.47,33.41,33.41,133644.0,27.3057,27.3139,27.2649,27.2649,133644.0
2016-07-18 14:20:00,33.41,33.41,33.38,33.4,449326.0,27.2649,27.2649,27.2404,27.2567,449326.0
2016-07-18 14:30:00,33.39,33.41,33.37,33.41,364250.0,27.2486,27.2649,27.2323,27.2649,364250.0
2016-07-18 14:40:00,33.41,33.42,33.38,33.41,110908.0,27.2649,27.2731,27.2404,27.2649,110908.0
2016-07-18 14:50:00,33.41,33.43,33.41,33.42,130588.0,27.2649,27.2812,27.2649,27.2731,130588.0
2016-07-18 15:00:00,33.42,33.43,33.4,33.42,120078.0,27.2731,27.2812,27.2567,27.2731,120078.0
2016-07-18 15:10:00,33.42,33.43,33.41,33.43,219876.0,27.2731,27.2812,27.2649,27.2812,219876.0
2016-07-18 15:20:00,33.43,33.44,33.4,33.42,154422.0,27.2812,27.2894,27.2567,27.2731,154422.0
2016-07-18 15:30:00,33.42,33.43,33.41,33.42,135466.0,27.2731,27.2812,27.2649,27.2731,135466.0
2016-07-18 15:40:00,33.42,33.46,33.41,33.43,285680.0,27.2731,27.3057,27.2649,27.2812,285680.0
2016-07-18 15:50:00,33.43,33.44,33.41,33.43,676272.0,27.2812,27.2894,27.2649,27.2812,676272.0
2016-07-19 09:30:00,33.34,33.46,33.24,33.4,524936.0,27.2078,27.3057,27.1262,27.2567,524936.0
2016-07-19 09:40:00,33.4,33.43,33.37,33.42,831606.0,27.2567,27.2812,27.2323,27.2731,831606.0
2016-07-19 09:50:00,33.42,33.47,33.4,33.44,936494.0,27.2731,27.3139,27.2567,27.2894,936494.0
2016-07-19 10:00:00,33.44,33.45,33.38,33.4,258540.0,27.2894,27.2975,27.2404,27.2567,258540.0
2016-07-19 10:10:00,33.4,33.49,33.4,33.43,255758.0,27.2567,27.3302,27.2567,27.2812,255758.0
2016-07-19 10:20:00,33.44,33.46,33.41,33.46,343536.0,27.2894,27.3057,27.2649,27.3057,343536.0
2016-07-19 10:30:00,33.46,33.49,33.45,33.45,277374.0,27.3057,27.3302,27.2975,27.2975,277374.0
2016-07-19 10:40:00,33.45,33.47,33.41,33.43,335340.0,27.2975,27.3139,27.2649,27.2812,335340.0
2016-07-19 10:50:00,33.43,33.47,33.42,33.46,348936.0,27.2812,27.3139,27.2731,27.3057,348936.0
2016-07-19 11:00:00,33.46,33.49,33.46,33.47,351054.0,27.3057,27.3302,27.3057,27.3139,351054.0
2016-07-19 11:10:00,33.47,33.49,33.46,33.49,372962.0,27.3139,27.3302,27.3057,27.3302,372962.0
2016-07-19 11:20:00,33.49,33.55,33.47,33.55,419150.0,27.3302,27.3792,27.3139,27.3792,419150.0
2016-07-19 11:30:00,33.55,33.57,33.51,33.52,199336.0,27.3792,27.3955,27.3465,27.3547,199336.0
2016-07-19 11:40:00,33.52,33.53,33.47,33.47,230500.0,27.3547,27.3628,27.3139,27.3139,230500.0
2016-07-19 11:50:00,33.47,33.5,33.43,33.49,182972.0,27.3139,27.3384,27.2812,27.3302,182972.0
2016-07-19 12:00:00,33.49,33.51,33.48,33.51,143790.0,27.3302,27.3465,27.322,27.3465,143790.0
2016-07-19 12:10:00,33.51,33.55,33.51,33.51,114896.0,27.3465,27.3792,27.3465,27.3465,114896.0
2016-07-19 12:20:00,33.51,33.51,33.49,33.49,77964.0,27.3465,27.3465,27.3302,27.3302,77964.0
2016-07-19 12:30:00,33.49,33.51,33.48,33.51,71336.0,27.3302,27.3465,27.322,27.3465,71336.0
2016-07-19 12:40:00,33.51,33.52,33.49,33.51,172426.0,27.3465,27.3547,27.3302,27.3465,172426.0
2016-07-19 12:50:00,33.52,33.53,33.52,33.53,182778.0,27.3547,27.3628,27.3547,27.3628,182778.0
2016-07-19 13:00:00,33.52,33.53,33.52,33.52,120354.0,27.3547,27.3628,27.3547,27.3547,120354.0
2016-07-19 13:10:00,33.52,33.54,33.52,33.52,82616.0,27.3547,27.371,27.3547,27.3547,82616.0
2016-07-19 13:20:00,33.52,33.54,33.52,33.52,276200.0,27.3547,27.371,27.3547,27.3547,276200.0
2016-07-19 13:30:00,33.52,33.54,33.51,33.52,241014.0,27.3547,27.371,27.3465,27.3547,241014.0
2016-07-19 13:40:00,33.52,33.56,33.52,33.55,160702.0,27.3547,27.3873,27.3547,27.3792,160702.0
2016-07-19 13:50:00,33.55,33.55,33.51,33.51,282838.0,27.3792,27.3792,27.3465,27.3465,282838.0
2016-07-19 14:00:00,33.51,33.56,33.51,33.54,322612.0,27.3465,27.3873,27.3465,27.371,322612.0
2016-07-19 14:10:00,33.54,33.58,33.52,33.58,235542.0,27.371,27.4036,27.3547,27.4036,235542.0
2016-07-19 14:20:00,33.58,33.6,33.54,33.54,239770.0,27.4036,27.42,27.371,27.371,239770.0
2016-07-19 14:30:00,33.54,33.54,33.52,33.52,301128.0,27.371,27.371,27.3547,27.3547,301128.0
2016-07-19 14:40:00,33.52,33.56,33.52,33.54,136870.0,27.3547,27.3873,27.3547,27.371,136870.0
2016-07-19 14:50:00,33.55,33.56,33.53,33.53,313982.0,27.3792,27.3873,27.3628,27.3628,313982.0
2016-07-19 15:00:00,33.53,33.55,33.52,33.55,229496.0,27.3628,27.3792,27.3547,27.3792,229496.0
2016-07-19 15:10:00,33.55,33.57,33.53,33.57,821658.0,27.3792,27.3955,27.3628,27.3955,821658.0
2016-07-19 15:20:00,33.57,33.59,33.56,33.59,250246.0,27.3955,27.4118,27.3873,27.4118,250246.0
2016-07-19 15:30:00,33.59,33.62,33.58,33.59,438452.0,27.4118,27.4363,27.4036,27.4118,438452.0
2016-07-19 15:40:00,33.59,33.6,33.57,33.59,284916.0,27.4118,27.42,27.3955,27.4118,284916.0
2016-07-19 15:50:00,33.59,33.59,33.54,33.55,939294.0,27.4118,27.4118,27.371,27.3792,939294.0
2016-07-20 09:30:00,33.51,33.6,33.11,33.27,844338.0,27.3465,27.42,27.0201,27.1507,844338.0
2016-07-20 09:40:00,33.27,33.38,33.27,33.34,559420.0,27.1507,27.2404,27.1507,27.2078,559420.0
2016-07-20 09:50:00,33.34,33.41,33.31,33.4,326632.0,27.2078,27.2649,27.1833,27.2567,326632.0
2016-07-20 10:00:00,33.4,33.45,33.37,33.38,268548.0,27.2567,27.2975,27.2323,27.2404,268548.0
2016-07-20 10:10:00,33.39,33.47,33.38,33.46,236920.0,27.2486,27.3139,27.2404,27.3057,236920.0
2016-07-20 10:20:00,33.46,33.5,33.45,33.49,261762.0,27.3057,27.3384,27.2975,27.3302,261762.0
2016-07-20 10:30:00,33.49,33.5,33.47,33.49,407626.0,27.3302,27.3384,27.3139,27.3302,407626.0
2016-07-20 10:40:00,33.49,33.51,33.48,33.5,177860.0,27.3302,27.3465,27.322,27.3384,177860.0
2016-07-20 10:50:00,33.5,33.52,33.49,33.51,331328.0,27.3384,27.3547,27.3302,27.3465,331328.0
2016-07-20 11:00:00,33.51,33.6,33.51,33.57,261310.0,27.3465,27.42,27.3465,27.3955,261310.0
2016-07-20 11:10:00,33.57,33.6,33.56,33.59,225778.0,27.3955,27.42,27.3873,27.4118,225778.0
2016-07-20 11:20:00,33.59,33.6,33.55,33.58,149072.0,27.4118,27.42,27.3792,27.4036,149072.0
2016-07-20 11:30:00,33.58,33.58,33.56,33.57,200998.0,27.4036,27.4036,27.3873,27.3955,200998.0
2016-07-20 11:40:00,33.57,33.58,33.54,33.57,337978.0,27.3955,27.4036,27.371,27.3955,337978.0
2016-07-20 11:50:00,33.57,33.58,33.54,33.56,313134.0,27.3955,27.4036,27.371,27.3873,313134.0
2016-07-20 12:00:00,33.56,33.57,33.55,33.56,189368.0,27.3873,27.3955,27.3792,27.3873,189368.0
2016-07-20 12:10:00,33.56,33.56,33.52,33.56,158412.0,27.3873,27.3873,27.3547,27.3873,158412.0
2016-07-20 12:20:00,33.56,33.56,33.53,33.54,219434.0,27.3873,27.3873,27.3628,27.371,219434.0
2016-07-20 12:30:00,33.54,33.56,33.53,33.55,103046.0,27.371,27.3873,27.3628,27.3792,103046.0
2016-07-20 12:40:00,33.55,33.56,33.54,33.55,146980.0,27.3792,27.3873,27.371,27.3792,146980.0
2016-07-20 12:50:00,33.55,33.56,33.54,33.54,85820.0,27.3792,27.3873,27.371,27.371,85820.0
2016-07-20 13:00:00,33.54,33.56,33.54,33.55,126184.0,27.371,27.3873,27.371,27.3792,126184.0
2016-07-20 13:10:00,33.55,33.56,33.55,33.55,105260.0,27.3792,27.3873,27.3792,27.3792,105260.0
2016-07-20 13:20:00,33.55,33.58,33.55,33.57,139208.0,27.3792,27.4036,27.3792,27.3955,139208.0
2016-07-20 13:30:00,33.57,33.58,33.55,33.56,156042.0,27.3955,27.4036,27.3792,27.3873,156042.0
2016-07-20 13:40:00,33.56,33.57,33.55,33.55,98988.0,27.3873,27.3955,27.3792,27.3792,98988.0
2016-07-20 13:50:00,33.55,33.56,33.55,33.55,80668.0,27.3792,27.3873,27.3792,27.3792,80668.0
2016-07-20 14:00:00,33.56,33.57,33.55,33.55,144014.0,27.3873,27.3955,27.3792,27.3792,144014.0
2016-07-20 14:10:00,33.56,33.57,33.55,33.55,135146.0,27.3873,27.3955,27.3792,27.3792,135146.0
2016-07-20 14:20:00,33.55,33.55,33.52,33.55,281032.0,27.3792,27.3792,27.3547,27.3792,281032.0
2016-07-20 14:30:00,33.55,33.56,33.52,33.52,366634.0,27.3792,27.3873,27.3547,27.3547,366634.0
2016-07-20 14:40:00,33.53,33.56,33.52,33.55,127706.0,27.3628,27.3873,27.3547,27.3792,127706.0
2016-07-20 14:50:00,33.55,33.58,33.54,33.56,187232.0,27.3792,27.4036,27.371,27.3873,187232.0
2016-07-20 15:00:00,33.55,33.58,33.55,33.58,217794.0,27.3792,27.4036,27.3792,27.4036,217794.0
2016-07-20 15:10:00,33.58,33.59,33.57,33.57,258516.0,27.4036,27.4118,27.3955,27.3955,258516.0
2016-07-20 15:20:00,33.57,33.57,33.55,33.57,175324.0,27.3955,27.3955,27.3792,27.3955,175324.0
2016-07-20 15:30:00,33.57,33.6,33.56,33.58,333652.0,27.3955,27.42,27.3873,27.4036,333652.0
2016-07-20 15:40:00,33.57,33.59,33.57,33.57,389936.0,27.3955,27.4118,27.3955,27.3955,389936.0
2016-07-20 15:50:00,33.57,33.59,33.55,33.57,799482.0,27.3955,27.4118,27.3792,27.3955,799482.0
2016-07-21 09:30:00,33.49,33.5,33.31,33.35,655604.0,27.3302,27.3384,27.1833,27.2159,655604.0
2016-07-21 09:40:00,33.34,33.38,33.33,33.37,309156.0,27.2078,27.2404,27.1996,27.2323,309156.0
2016-07-21 09:50:00,33.37,33.46,33.35,33.38,638054.0,27.2323,27.3057,27.2159,27.2404,638054.0
2016-07-21 10:00:00,33.38,33.46,33.35,33.41,280904.0,27.2404,27.3057,27.2159,27.2649,280904.0
2016-07-21 10:10:00,33.41,33.58,33.41,33.51,514276.0,27.2649,27.4036,27.2649,27.3465,514276.0
2016-07-21 10:20:00,33.51,33.58,33.51,33.58,323682.0,27.3465,27.4036,27.3465,27.4036,323682.0
2016-07-21 10:30:00,33.58,33.61,33.58,33.59,270216.0,27.4036,27.4281,27.4036,27.4118,270216.0
2016-07-21 10:40:00,33.6,33.61,33.58,33.59,313318.0,27.42,27.4281,27.4036,27.4118,313318.0
2016-07-21 10:50:00,33.6,33.63,33.59,33.62,201656.0,27.42,27.4444,27.4118,27.4363,201656.0
2016-07-21 11:00:00,33.62,33.63,33.6,33.63,242284.0,27.4363,27.4444,27.42,27.4444,242284.0
2016-07-21 11:10:00,33.63,33.67,33.63,33.67,338734.0,27.4444,27.4771,27.4444,27.4771,338734.0
2016-07-21 11:20:00,33.67,33.68,33.66,33.67,252162.0,27.4771,27.4852,27.4689,27.4771,252162.0
2016-07-21 11:30:00,33.67,33.67,33.63,33.63,233146.0,27.4771,27.4771,27.4444,27.4444,233146.0
2016-07-21 11:40:00,33.63,33.63,33.6,33.62,295188.0,27.4444,27.4444,27.42,27.4363,295188.0
2016-07-21 11:50:00,33.62,33.62,33.55,33.6,315166.0,27.4363,27.4363,27.3792,27.42,315166.0
2016-07-21 12:00:00,33.6,33.61,33.59,33.6,192310.0,27.42,27.4281,27.4118,27.42,192310.0
2016-07-21 12:10:00,33.6,33.61,33.58,33.58,213496.0,27.42,27.4281,27.4036,27.4036,213496.0
2016-07-21 12:20:00,33.58,33.59,33.57,33.59,171538.0,27.4036,27.4118,27.3955,27.4118,171538.0
2016-07-21 12:30:00,33.59,33.6,33.58,33.59,141216.0,27.4118,27.42,27.4036,27.4118,141216.0
2016-07-21 12:40:00,33.59,33.6,33.58,33.59,150660.0,27.4118,27.42,27.4036,27.4118,150660.0
2016-07-21 12:50:00,33.59,33.6,33.58,33.59,98200.0,27.4118,27.42,27.4036,27.4118,98200.0
2016-07-21 13:00:00,33.59,33.59,33.52,33.53,186434.0,27.4118,27.4118,27.3547,27.3628,186434.0
2016-07-21 13:10:00,33.52,33.54,33.52,33.54,131596.0,27.3547,27.371,27.3547,27.371,131596.0
2016-07-21 13:20:00,33.54,33.55,33.53,33.54,117400.0,27.371,27.3792,27.3628,27.371,117400.0
2016-07-21 13:30:00,33.54,33.57,33.54,33.56,148930.0,27.371,27.3955,27.371,27.3873,148930.0
2016-07-21 13:40:00,33.56,33.57,33.53,33.53,221044.0,27.3873,27.3955,27.3628,27.3628,221044.0
2016-07-21 13:50:00,33.53,33.54,33.46,33.5,239236.0,27.3628,27.371,27.3057,27.3384,239236.0
2016-07-21 14:00:00,33.5,33.51,33.47,33.48,153626.0,27.3384,27.3465,27.3139,27.322,153626.0
2016-07-21 14:10:00,33.48,33.48,33.45,33.46,178560.0,27.322,27.322,27.2975,27.3057,178560.0
2016-07-21 14:20:00,33.46,33.49,33.46,33.49,225486.0,27.3057,27.3302,27.3057,27.3302,225486.0
2016-07-21 14:30:00,33.49,33.49,33.47,33.48,231054.0,27.3302,27.3302,27.3139,27.322,231054.0
2016-07-21 14:40:00,33.48,33.49,33.44,33.46,205710.0,27.322,27.3302,27.2894,27.3057,205710.0
2016-07-21 14:50:00,33.47,33.51,33.46,33.49,748478.0,27.3139,27.3465,27.3057,27.3302,748478.0
2016-07-21 15:00:00,33.49,33.5,33.47,33.48,450402.0,27.3302,27.3384,27.3139,27.322,450402.0
2016-07-21 15:10:00,33.48,33.49,33.45,33.48,229084.0,27.322,27.3302,27.2975,27.322,229084.0
2016-07-21 15:20:00,33.48,33.5,33.47,33.5,269564.0,27.322,27.3384,27.3139,27.3384,269564.0
2016-07-21 15:30:00,33.5,33.52,33.49,33.49,382134.0,27.3384,27.3547,27.3302,27.3302,382134.0
2016-07-21 15:40:00,33.49,33.52,33.47,33.5,499716.0,27.3302,27.3547,27.3139,27.3384,499716.0
2016-07-21 15:50:00,33.5,33.52,33.47,33.52,1283268.0,27.3384,27.3547,27.3139,27.3547,1283268.0
2016-07-22 09:30:00,33.65,33.79,33.52,33.75,877618.0,27.4608,27.575,27.3547,27.5424,877618.0
2016-07-22 09:40:00,33.75,33.88,33.75,33.81,646606.0,27.5424,27.6485,27.5424,27.5913,646606.0
2016-07-22 09:50:00,33.81,33.83,33.76,33.78,404498.0,27.5913,27.6077,27.5505,27.5669,404498.0
2016-07-22 10:00:00,33.78,33.84,33.77,33.78,404754.0,27.5669,27.6158,27.5587,27.5669,404754.0
2016-07-22 10:10:00,33.79,33.8,33.73,33.79,372542.0,27.575,27.5832,27.526,27.575,372542.0
2016-07-22 10:20:00,33.79,33.84,33.77,33.83,229804.0,27.575,27.6158,27.5587,27.6077,229804.0
2016-07-22 10:30:00,33.83,33.87,33.81,33.87,237080.0,27.6077,27.6403,27.5913,27.6403,237080.0
2016-07-22 10:40:00,33.87,33.87,33.81,33.86,252740.0,27.6403,27.6403,27.5913,27.6321,252740.0
2016-07-22 10:50:00,33.86,33.86,33.76,33.76,194642.0,27.6321,27.6321,27.5505,27.5505,194642.0
2016-07-22 11:00:00,33.76,33.76,33.68,33.68,363168.0,27.5505,27.5505,27.4852,27.4852,363168.0
2016-07-22 11:10:00,33.68,33.7,33.65,33.66,351004.0,27.4852,27.5016,27.4608,27.4689,351004.0
2016-07-22 11:20:00,33.66,33.66,33.63,33.65,177322.0,27.4689,27.4689,27.4444,27.4608,177322.0
2016-07-22 11:30:00,33.65,33.68,33.63,33.66,256338.0,27.4608,27.4852,27.4444,27.4689,256338.0
2016-07-22 11:40:00,33.66,33.67,33.64,33.67,162574.0,27.4689,27.4771,27.4526,27.4771,162574.0
2016-07-22 11:50:00,33.67,33.72,33.66,33.7,318232.0,27.4771,27.5179,27.4689,27.5016,318232.0
2016-07-22 12:00:00,33.7,33.73,33.69,33.69,153344.0,27.5016,27.526,27.4934,27.4934,153344.0
2016-07-22 12:10:00,33.69,33.72,33.69,33.7,103874.0,27.4934,27.5179,27.4934,27.5016,103874.0
2016-07-22 12:20:00,33.7,33.73,33.68,33.7,214810.0,27.5016,27.526,27.4852,27.5016,214810.0
2016-07-22 12:30:00,33.7,33.7,33.65,33.65,197838.0,27.5016,27.5016,27.4608,27.4608,197838.0
2016-07-22 12:40:00,33.65,33.66,33.65,33.66,74792.0,27.4608,27.4689,27.4608,27.4689,74792.0
2016-07-22 12:50:00,33.66,33.67,33.65,33.65,103418.0,27.4689,27.4771,27.4608,27.4608,103418.0
2016-07-22 13:00:00,33.65,33.68,33.63,33.68,156728.0,27.4608,27.4852,27.4444,27.4852,156728.0
2016-07-22 13:10:00,33.68,33.7,33.67,33.68,92672.0,27.4852,27.5016,27.4771,27.4852,92672.0
2016-07-22 13:20:00,33.69,33.71,33.67,33.7,110904.0,27.4934,27.5097,27.4771,27.5016,110904.0
2016-07-22 13:30:00,33.69,33.71,33.65,33.65,118766.0,27.4934,27.5097,27.4608,27.4608,118766.0
2016-07-22 13:40:00,33.66,33.67,33.62,33.66,174818.0,27.4689,27.4771,27.4363,27.4689,174818.0
2016-07-22 13:50:00,33.66,33.71,33.66,33.7,235886.0,27.4689,27.5097,27.4689,27.5016,235886.0
2016-07-22 14:00:00,33.7,33.7,33.64,33.67,206130.0,27.5016,27.5016,27.4526,27.4771,206130.0
2016-07-22 14:10:00,33.68,33.68,33.63,33.64,156288.0,27.4852,27.4852,27.4444,27.4526,156288.0
2016-07-22 14:20:00,33.65,33.66,33.62,33.63,169450.0,27.4608,27.4689,27.4363,27.4444,169450.0
2016-07-22 14:30:00,33.63,33.68,33.61,33.68,1500758.0,27.4444,27.4852,27.4281,27.4852,1500758.0
2016-07-22 14:40:00,33.68,33.72,33.67,33.69,220732.0,27.4852,27.5179,27.4771,27.4934,220732.0
2016-07-22 14:50:00,33.7,33.71,33.68,33.7,170994.0,27.5016,27.5097,27.4852,27.5016,170994.0
2016-07-22 15:00:00,33.7,33.7,33.66,33.67,133102.0,27.5016,27.5016,27.4689,27.4771,133102.0
2016-07-22 15:10:00,33.68,33.7,33.65,33.69,210488.0,27.4852,27.5016,27.4608,27.4934,210488.0
2016-07-22 15:20:00,33.69,33.74,33.69,33.72,256964.0,27.4934,27.5342,27.4934,27.5179,256964.0
2016-07-22 15:30:00,33.72,33.74,33.7,33.73,325994.0,27.5179,27.5342,27.5016,27.526,325994.0
2016-07-22 15:40:00,33.73,33.73,33.68,33.69,258656.0,27.526,27.526,27.4852,27.4934,258656.0
2016-07-22 15:50:00,33.7,33.74,33.69,33.73,1216036.0,27.5016,27.5342,27.4934,27.526,1216036.0
2016-07-25 09:30:00,33.78,33.85,33.64,33.69,427978.0,27.5669,27.624,27.4526,27.4934,427978.0
2016-07-25 09:40:00,33.69,33.77,33.68,33.74,293584.0,27.4934,27.5587,27.4852,27.5342,293584.0
2016-07-25 09:50:00,33.74,33.81,33.73,33.79,415594.0,27.5342,27.5913,27.526,27.575,415594.0
2016-07-25 10:00:00,33.79,33.84,33.75,33.75,263532.0,27.575,27.6158,27.5424,27.5424,263532.0
2016-07-25 10:10:00,33.75,33.76,33.68,33.72,203474.0,27.5424,27.5505,27.4852,27.5179,203474.0
2016-07-25 10:20:00,33.72,33.73,33.68,33.73,123558.0,27.5179,27.526,27.4852,27.526,123558.0
2016-07-25 10:30:00,33.73,33.73,33.65,33.69,177780.0,27.526,27.526,27.4608,27.4934,177780.0
2016-07-25 10:40:00,33.69,33.72,33.67,33.67,143064.0,27.4934,27.5179,27.4771,27.4771,143064.0
2016-07-25 10:50:00,33.68,33.71,33.66,33.67,99214.0,27.4852,27.5097,27.4689,27.4771,99214.0
2016-07-25 11:00:00,33.67,33.7,33.66,33.68,86324.0,27.4771,27.5016,27.4689,27.4852,86324.0
2016-07-25 11:10:00,33.68,33.7,33.66,33.68,114052.0,27.4852,27.5016,27.4689,27.4852,114052.0
2016-07-25 11:20:00,33.69,33.75,33.65,33.72,230962.0,27.4934,27.5424,27.4608,27.5179,230962.0
2016-07-25 11:30:00,33.72,33.75,33.71,33.72,119036.0,27.5179,27.5424,27.5097,27.5179,119036.0
2016-07-25 11:40:00,33.72,33.76,33.69,33.7,151848.0,27.5179,27.5505,27.4934,27.5016,151848.0
2016-07-25 11:50:00,33.7,33.71,33.67,33.68,222396.0,27.5016,27.5097,27.4771,27.4852,222396.0
2016-07-25 12:00:00,33.68,33.72,33.66,33.71,139676.0,27.4852,27.5179,27.4689,27.5097,139676.0
2016-07-25 12:10:00,33.71,33.72,33.67,33.67,91500.0,27.5097,27.5179,27.4771,27.4771,91500.0
2016-07-25 12:20:00,33.67,33.73,33.66,33.71,177874.0,27.4771,27.526,27.4689,27.5097,177874.0
2016-07-25 12:30:00,33.71,33.74,33.71,33.73,128668.0,27.5097,27.5342,27.5097,27.526,128668.0
2016-07-25 12:40:00,33.73,33.77,33.73,33.76,125320.0,27.526,27.5587,27.526,27.5505,125320.0
2016-07-25 12:50:00,33.77,33.79,33.74,33.76,120308.0,27.5587,27.575,27.5342,27.5505,120308.0
2016-07-25 13:00:00,33.76,33.77,33.73,33.73,101816.0,27.5505,27.5587,27.526,27.526,101816.0
2016-07-25 13:10:00,33.73,33.76,33.73,33.76,116510.0,27.526,27.5505,27.526,27.5505,116510.0
2016-07-25 13:20:00,33.75,33.81,33.74,33.81,228524.0,27.5424,27.5913,27.5342,27.5913,228524.0
2016-07-25 13:30:00,33.81,33.81,33.76,33.79,293834.0,27.5913,27.5913,27.5505,27.575,293834.0
2016-07-25 13:40:00,33.79,33.79,33.77,33.77,243270.0,27.575,27.575,27.5587,27.5587,243270.0
2016-07-25 13:50:00,33.77,33.81,33.77,33.79,197502.0,27.5587,27.5913,27.5587,27.575,197502.0
2016-07-25 14:00:00,33.78,33.81,33.78,33.79,233968.0,27.5669,27.5913,27.5669,27.575,233968.0
2016-07-25 14:10:00,33.78,33.79,33.74,33.75,161276.0,27.5669,27.575,27.5342,27.5424,161276.0
2016-07-25 14:20:00,33.74,33.78,33.74,33.74,121990.0,27.5342,27.5669,27.5342,27.5342,121990.0
2016-07-25 14:30:00,33.74,33.77,33.74,33.74,160876.0,27.5342,27.5587,27.5342,27.5342,160876.0
2016-07-25 14:40:00,33.74,33.77,33.74,33.77,117026.0,27.5342,27.5587,27.5342,27.5587,117026.0
2016-07-25 14:50:00,33.77,33.79,33.74,33.74,183530.0,27.5587,27.575,27.5342,27.5342,183530.0
2016-07-25 15:00:00,33.74,33.76,33.71,33.71,223018.0,27.5342,27.5505,27.5097,27.5097,223018.0
2016-07-25 15:10:00,33.71,33.73,33.71,33.72,250954.0,27.5097,27.526,27.5097,27.5179,250954.0
2016-07-25 15:20:00,33.73,33.74,33.72,33.73,259016.0,27.526,27.5342,27.5179,27.526,259016.0
2016-07-25 15:30:00,33.73,33.75,33.72,33.73,510912.0,27.526,27.5424,27.5179,27.526,510912.0
2016-07-25 15:40:00,33.73,33.74,33.71,33.72,391676.0,27.526,27.5342,27.5097,27.5179,391676.0
2016-07-25 15:50:00,33.71,33.74,33.71,33.74,975260.0,27.5097,27.5342,27.5097,27.5342,975260.0
2016-07-26 09:30:00,33.68,33.74,33.62,33.7,328314.0,27.4852,27.5342,27.4363,27.5016,328314.0
2016-07-26 09:40:00,33.7,33.71,33.65,33.68,420900.0,27.5016,27.5097,27.4608,27.4852,420900.0
2016-07-26 09:50:00,33.67,33.68,33.63,33.64,306114.0,27.4771,27.4852,27.4444,27.4526,306114.0
2016-07-26 10:00:00,33.64,33.65,33.59,33.65,383956.0,27.4526,27.4608,27.4118,27.4608,383956.0
2016-07-26 10:10:00,33.65,33.68,33.62,33.63,393896.0,27.4608,27.4852,27.4363,27.4444,393896.0
2016-07-26 10:20:00,33.63,33.65,33.55,33.56,290172.0,27.4444,27.4608,27.3792,27.3873,290172.0
2016-07-26 10:30:00,33.57,33.59,33.54,33.58,204632.0,27.3955,27.4118,27.371,27.4036,204632.0
2016-07-26 10:40:00,33.58,33.6,33.56,33.57,199930.0,27.4036,27.42,27.3873,27.3955,199930.0
2016-07-26 10:50:00,33.57,33.57,33.35,33.35,467954.0,27.3955,27.3955,27.2159,27.2159,467954.0
2016-07-26 11:00:00,33.35,33.4,33.33,33.36,340162.0,27.2159,27.2567,27.1996,27.2241,340162.0
2016-07-26 11:10:00,33.36,33.51,33.35,33.51,338378.0,27.2241,27.3465,27.2159,27.3465,338378.0
2016-07-26 11:20:00,33.51,33.56,33.47,33.54,254714.0,27.3465,27.3873,27.3139,27.371,254714.0
2016-07-26 11:30:00,33.54,33.55,33.47,33.49,526954.0,27.371,27.3792,27.3139,27.3302,526954.0
2016-07-26 11:40:00,33.49,33.51,33.48,33.49,173610.0,27.3302,27.3465,27.322,27.3302,173610.0
2016-07-26 11:50:00,33.5,33.54,33.48,33.54,311812.0,27.3384,27.371,27.322,27.371,311812.0
2016-07-26 12:00:00,33.54,33.58,33.54,33.55,323672.0,27.371,27.4036,27.371,27.3792,323672.0
2016-07-26 12:10:00,33.55,33.57,33.52,33.56,172820.0,27.3792,27.3955,27.3547,27.3873,172820.0
2016-07-26 12:20:00,33.56,33.62,33.55,33.6,207132.0,27.3873,27.4363,27.3792,27.42,207132.0
2016-07-26 12:30:00,33.6,33.62,33.58,33.58,134128.0,27.42,27.4363,27.4036,27.4036,134128.0
2016-07-26 12:40:00,33.59,33.62,33.58,33.6,151628.0,27.4118,27.4363,27.4036,27.42,151628.0
2016-07-26 12:50:00,33.6,33.6,33.56,33.57,141780.0,27.42,27.42,27.3873,27.3955,141780.0
2016-07-26 13:00:00,33.57,33.59,33.56,33.58,182292.0,27.3955,27.4118,27.3873,27.4036,182292.0
2016-07-26 13:10:00,33.58,33.63,33.57,33.61,132626.0,27.4036,27.4444,27.3955,27.4281,132626.0
2016-07-26 13:20:00,33.61,33.61,33.49,33.52,194522.0,27.4281,27.4281,27.3302,27.3547,194522.0
2016-07-26 13:30:00,33.52,33.56,33.51,33.54,144758.0,27.3547,27.3873,27.3465,27.371,144758.0
2016-07-26 13:40:00,33.54,33.55,33.52,33.55,289206.0,27.371,27.3792,27.3547,27.3792,289206.0
2016-07-26 13:50:00,33.54,33.57,33.54,33.56,181196.0,27.371,27.3955,27.371,27.3873,181196.0
2016-07-26 14:00:00,33.56,33.57,33.51,33.52,242508.0,27.3873,27.3955,27.3465,27.3547,242508.0
2016-07-26 14:10:00,33.51,33.55,33.51,33.55,228300.0,27.3465,27.3792,27.3465,27.3792,228300.0
2016-07-26 14:20:00,33.55,33.6,33.53,33.58,301074.0,27.3792,27.42,27.3628,27.4036,301074.0
2016-07-26 14:30:00,33.58,33.62,33.57,33.59,286326.0,27.4036,27.4363,27.3955,27.4118,286326.0
2016-07-26 14:40:00,33.59,33.6,33.54,33.54,478510.0,27.4118,27.42,27.371,27.371,478510.0
2016-07-26 14:50:00,33.55,33.55,33.52,33.52,255706.0,27.3792,27.3792,27.3547,27.3547,255706.0
2016-07-26 15:00:00,33.52,33.52,33.51,33.52,419240.0,27.3547,27.3547,27.3465,27.3547,419240.0
2016-07-26 15:10:00,33.52,33.56,33.52,33.54,479042.0,27.3547,27.3873,27.3547,27.371,479042.0
2016-07-26 15:20:00,33.54,33.57,33.53,33.56,972154.0,27.371,27.3955,27.3628,27.3873,972154.0
2016-07-26 15:30:00,33.56,33.62,33.55,33.6,881752.0,27.3873,27.4363,27.3792,27.42,881752.0
2016-07-26 15:40:00,33.6,33.6,33.57,33.59,616380.0,27.42,27.42,27.3955,27.4118,616380.0
2016-07-26 15:50:00,33.59,33.6,33.57,33.58,1560274.0,27.4118,27.42,27.3955,27.4036,1560274.0
2016-07-27 09:30:00,34.01,34.1,33.26,33.5,2683908.0,27.7545,27.828,27.1425,27.3384,2683908.0
2016-07-27 09:40:00,33.5,33.56,33.3,33.54,945080.0,27.3384,27.3873,27.1751,27.371,945080.0
2016-07-27 09:50:00,33.54,33.75,33.54,33.74,858400.0,27.371,27.5424,27.371,27.5342,858400.0
2016-07-27 10:00:00,33.74,33.84,33.72,33.79,1105228.0,27.5342,27.6158,27.5179,27.575,1105228.0
2016-07-27 10:10:00,33.79,33.84,33.76,33.84,777652.0,27.575,27.6158,27.5505,27.6158,777652.0
2016-07-27 10:20:00,33.84,33.96,33.8,33.96,702806.0,27.6158,27.7137,27.5832,27.7137,702806.0
2016-07-27 10:30:00,33.96,33.96,33.78,33.88,524106.0,27.7137,27.7137,27.5669,27.6485,524106.0
2016-07-27 10:40:00,33.88,34.0,33.88,33.91,509970.0,27.6485,27.7464,27.6485,27.6729,509970.0
2016-07-27 10:50:00,33.9,33.96,33.9,33.95,321708.0,27.6648,27.7137,27.6648,27.7056,321708.0
2016-07-27 11:00:00,33.95,33.98,33.9,33.9,415240.0,27.7056,27.7301,27.6648,27.6648,415240.0
2016-07-27 11:10:00,33.91,33.98,33.9,33.97,384174.0,27.6729,27.7301,27.6648,27.7219,384174.0
2016-07-27 11:20:00,33.97,34.16,33.96,34.07,1315772.0,27.7219,27.877,27.7137,27.8035,1315772.0
2016-07-27 11:30:00,34.08,34.09,33.97,33.98,410866.0,27.8117,27.8198,27.7219,27.7301,410866.0
2016-07-27 11:40:00,33.98,34.02,33.97,34.01,237008.0,27.7301,27.7627,27.7219,27.7545,237008.0
2016-07-27 11:50:00,34.01,34.06,33.98,33.98,190206.0,27.7545,27.7954,27.7301,27.7301,190206.0
2016-07-27 12:00:00,33.98,33.99,33.91,33.93,244456.0,27.7301,27.7382,27.6729,27.6893,244456.0
2016-07-27 12:10:00,33.93,33.96,33.92,33.96,240352.0,27.6893,27.7137,27.6811,27.7137,240352.0
2016-07-27 12:20:00,33.97,33.97,33.93,33.96,181786.0,27.7219,27.7219,27.6893,27.7137,181786.0
2016-07-27 12:30:00,33.97,33.97,33.93,33.94,150400.0,27.7219,27.7219,27.6893,27.6974,150400.0
2016-07-27 12:40:00,33.94,33.96,33.92,33.93,154816.0,27.6974,27.7137,27.6811,27.6893,154816.0
2016-07-27 12:50:00,33.93,33.94,33.92,33.93,203160.0,27.6893,27.6974,27.6811,27.6893,203160.0
2016-07-27 13:00:00,33.93,33.94,33.88,33.88,225432.0,27.6893,27.6974,27.6485,27.6485,225432.0
2016-07-27 13:10:00,33.88,33.88,33.79,33.8,490876.0,27.6485,27.6485,27.575,27.5832,490876.0
2016-07-27 13:20:00,33.8,33.85,33.8,33.83,302370.0,27.5832,27.624,27.5832,27.6077,302370.0
2016-07-27 13:30:00,33.82,33.86,33.81,33.82,285836.0,27.5995,27.6321,27.5913,27.5995,285836.0
2016-07-27 13:40:00,33.82,33.85,33.8,33.84,273026.0,27.5995,27.624,27.5832,27.6158,273026.0
2016-07-27 13:50:00,33.84,33.88,33.83,33.88,306542.0,27.6158,27.6485,27.6077,27.6485,306542.0
2016-07-27 14:00:00,33.88,33.91,33.8,33.87,368856.0,27.6485,27.6729,27.5832,27.6403,368856.0
2016-07-27 14:10:00,33.87,34.0,33.87,33.98,367930.0,27.6403,27.7464,27.6403,27.7301,367930.0
2016-07-27 14:20:00,33.98,34.02,33.97,33.97,274774.0,27.7301,27.7627,27.7219,27.7219,274774.0
2016-07-27 14:30:00,33.98,34.02,33.95,33.97,326254.0,27.7301,27.7627,27.7056,27.7219,326254.0
2016-07-27 14:40:00,33.97,33.99,33.94,33.95,251834.0,27.7219,27.7382,27.6974,27.7056,251834.0
2016-07-27 14:50:00,33.95,33.96,33.91,33.94,169792.0,27.7056,27.7137,27.6729,27.6974,169792.0
2016-07-27 15:00:00,33.95,33.97,33.92,33.92,300382.0,27.7056,27.7219,27.6811,27.6811,300382.0
2016-07-27 15:10:00,33.92,33.97,33.91,33.95,305136.0,27.6811,27.7219,27.6729,27.7056,305136.0
2016-07-27 15:20:00,33.96,33.98,33.93,33.97,316876.0,27.7137,27.7301,27.6893,27.7219,316876.0
2016-07-27 15:30:00,33.97,34.04,33.96,34.02,596470.0,27.7219,27.779,27.7137,27.7627,596470.0
2016-07-27 15:40:00,34.02,34.07,33.98,34.02,915874.0,27.7627,27.8035,27.7301,27.7627,915874.0
2016-07-27 15:50:00,34.02,34.02,33.94,33.97,1800100.0,27.7627,27.7627,27.6974,27.7219,1800100.0
2016-07-28 09:30:00,33.95,33.99,33.84,33.92,481410.0,27.7056,27.7382,27.6158,27.6811,481410.0
2016-07-28 09:40:00,33.93,34.0,33.9,33.98,402394.0,27.6893,27.7464,27.6648,27.7301,402394.0
2016-07-28 09:50:00,33.98,34.0,33.97,33.98,374314.0,27.7301,27.7464,27.7219,27.7301,374314.0
2016-07-28 10:00:00,33.98,34.06,33.97,34.01,558150.0,27.7301,27.7954,27.7219,27.7545,558150.0
2016-07-28 10:10:00,34.02,34.03,33.96,33.97,298128.0,27.7627,27.7709,27.7137,27.7219,298128.0
2016-07-28 10:20:00,33.97,34.03,33.97,34.02,248826.0,27.7219,27.7709,27.7219,27.7627,248826.0
2016-07-28 10:30:00,34.02,34.07,33.98,34.07,588220.0,27.7627,27.8035,27.7301,27.8035,588220.0
2016-07-28 10:40:00,34.07,34.13,34.05,34.13,542114.0,27.8035,27.8525,27.7872,27.8525,542114.0
2016-07-28 10:50:00,34.13,34.14,34.1,34.12,742776.0,27.8525,27.8606,27.828,27.8443,742776.0
2016-07-28 11:00:00,34.12,34.13,34.09,34.11,339364.0,27.8443,27.8525,27.8198,27.8362,339364.0
2016-07-28 11:10:00,34.12,34.18,34.09,34.18,531308.0,27.8443,27.8933,27.8198,27.8933,531308.0
2016-07-28 11:20:00,34.18,34.18,34.14,34.17,316162.0,27.8933,27.8933,27.8606,27.8851,316162.0
2016-07-28 11:30:00,34.17,34.17,34.13,34.15,495714.0,27.8851,27.8851,27.8525,27.8688,495714.0
2016-07-28 11:40:00,34.15,34.17,34.13,34.16,240960.0,27.8688,27.8851,27.8525,27.877,240960.0
2016-07-28 11:50:00,34.16,34.17,34.14,34.15,421016.0,27.877,27.8851,27.8606,27.8688,421016.0
2016-07-28 12:00:00,34.15,34.16,34.12,34.13,246532.0,27.8688,27.877,27.8443,27.8525,246532.0
2016-07-28 12:10:00,34.13,34.15,34.13,34.13,147658.0,27.8525,27.8688,27.8525,27.8525,147658.0
2016-07-28 12:20:00,34.13,34.13,34.08,34.1,191436.0,27.8525,27.8525,27.8117,27.828,191436.0
2016-07-28 12:30:00,34.1,34.12,34.1,34.1,211940.0,27.828,27.8443,27.828,27.828,211940.0
2016-07-28 12:40:00,34.1,34.11,34.09,34.1,154776.0,27.828,27.8362,27.8198,27.828,154776.0
2016-07-28 12:50:00,34.1,34.1,34.06,34.09,206064.0,27.828,27.828,27.7954,27.8198,206064.0
2016-07-28 13:00:00,34.09,34.12,34.07,34.11,158136.0,27.8198,27.8443,27.8035,27.8362,158136.0
2016-07-28 13:10:00,34.1,34.12,34.09,34.12,128590.0,27.828,27.8443,27.8198,27.8443,128590.0
2016-07-28 13:20:00,34.12,34.12,34.09,34.09,241504.0,27.8443,27.8443,27.8198,27.8198,241504.0
2016-07-28 13:30:00,34.1,34.11,34.09,34.1,183192.0,27.828,27.8362,27.8198,27.828,183192.0
2016-07-28 13:40:00,34.1,34.1,34.04,34.04,216608.0,27.828,27.828,27.779,27.779,216608.0
2016-07-28 13:50:00,34.04,34.09,34.02,34.08,253286.0,27.779,27.8198,27.7627,27.8117,253286.0
2016-07-28 14:00:00,34.08,34.1,34.06,34.08,220724.0,27.8117,27.828,27.7954,27.8117,220724.0
2016-07-28 14:10:00,34.08,34.09,34.06,34.06,199046.0,27.8117,27.8198,27.7954,27.7954,199046.0
2016-07-28 14:20:00,34.06,34.1,34.05,34.08,250706.0,27.7954,27.828,27.7872,27.8117,250706.0
2016-07-28 14:30:00,34.08,34.11,34.06,34.11,213444.0,27.8117,27.8362,27.7954,27.8362,213444.0
2016-07-28 14:40:00,34.11,34.11,34.08,34.08,293138.0,27.8362,27.8362,27.8117,27.8117,293138.0
2016-07-28 14:50:00,34.08,34.1,34.04,34.04,494614.0,27.8117,27.828,27.779,27.779,494614.0
2016-07-28 15:00:00,34.04,34.06,33.98,33.98,408318.0,27.779,27.7954,27.7301,27.7301,408318.0
2016-07-28 15:10:00,33.98,34.02,33.95,33.96,254368.0,27.7301,27.7627,27.7056,27.7137,254368.0
2016-07-28 15:20:00,33.95,33.99,33.95,33.96,288242.0,27.7056,27.7382,27.7056,27.7137,288242.0
2016-07-28 15:30:00,33.96,33.97,33.93,33.96,504382.0,27.7137,27.7219,27.6893,27.7137,504382.0
2016-07-28 15:40:00,33.97,34.01,33.93,33.94,886228.0,27.7219,27.7545,27.6893,27.6974,886228.0
2016-07-28 15:50:00,33.94,34.0,33.92,33.93,1702358.0,27.6974,27.7464,27.6811,27.6893,1702358.0
2016-07-29 09:30:00,33.94,33.97,33.87,33.88,644078.0,27.6974,27.7219,27.6403,27.6485,644078.0
2016-07-29 09:40:00,33.89,33.91,33.82,33.87,352078.0,27.6566,27.6729,27.5995,27.6403,352078.0
2016-07-29 09:50:00,33.87,33.88,33.8,33.81,305658.0,27.6403,27.6485,27.5832,27.5913,305658.0
2016-07-29 10:00:00,33.81,33.82,33.71,33.72,699988.0,27.5913,27.5995,27.5097,27.5179,699988.0
2016-07-29 10:10:00,33.72,33.75,33.66,33.69,516388.0,27.5179,27.5424,27.4689,27.4934,516388.0
2016-07-29 10:20:00,33.69,33.75,33.69,33.74,442602.0,27.4934,27.5424,27.4934,27.5342,442602.0
2016-07-29 10:30:00,33.74,33.85,33.74,33.84,411176.0,27.5342,27.624,27.5342,27.6158,411176.0
2016-07-29 10:40:00,33.84,33.85,33.79,33.82,257176.0,27.6158,27.624,27.575,27.5995,257176.0
2016-07-29 10:50:00,33.83,33.84,33.77,33.78,255116.0,27.6077,27.6158,27.5587,27.5669,255116.0
2016-07-29 11:00:00,33.78,33.85,33.78,33.79,230758.0,27.5669,27.624,27.5669,27.575,230758.0
2016-07-29 11:10:00,33.79,33.82,33.77,33.77,224524.0,27.575,27.5995,27.5587,27.5587,224524.0
2016-07-29 11:20:00,33.77,33.79,33.72,33.72,336588.0,27.5587,27.575,27.5179,27.5179,336588.0
2016-07-29 11:30:00,33.72,33.73,33.65,33.65,414912.0,27.5179,27.526,27.4608,27.4608,414912.0
2016-07-29 11:40:00,33.65,33.66,33.62,33.62,289550.0,27.4608,27.4689,27.4363,27.4363,289550.0
2016-07-29 11:50:00,33.63,33.66,33.59,33.64,269470.0,27.4444,27.4689,27.4118,27.4526,269470.0
2016-07-29 12:00:00,33.64,33.66,33.6,33.6,513350.0,27.4526,27.4689,27.42,27.42,513350.0
2016-07-29 12:10:00,33.6,33.6,33.57,33.58,308180.0,27.42,27.42,27.3955,27.4036,308180.0
2016-07-29 12:20:00,33.58,33.6,33.57,33.6,312848.0,27.4036,27.42,27.3955,27.42,312848.0
2016-07-29 12:30:00,33.59,33.6,33.58,33.6,176394.0,27.4118,27.42,27.4036,27.42,176394.0
2016-07-29 12:40:00,33.6,33.6,33.57,33.6,162356.0,27.42,27.42,27.3955,27.42,162356.0
2016-07-29 12:50:00,33.6,33.6,33.57,33.59,201368.0,27.42,27.42,27.3955,27.4118,201368.0
2016-07-29 13:00:00,33.59,33.61,33.58,33.61,269444.0,27.4118,27.4281,27.4036,27.4281,269444.0
2016-07-29 13:10:00,33.61,33.65,33.6,33.61,294572.0,27.4281,27.4608,27.42,27.4281,294572.0
2016-07-29 13:20:00,33.61,33.63,33.61,33.62,117188.0,27.4281,27.4444,27.4281,27.4363,117188.0
2016-07-29 13:30:00,33.62,33.63,33.62,33.63,109198.0,27.4363,27.4444,27.4363,27.4444,109198.0
2016-07-29 13:40:00,33.63,33.64,33.6,33.6,121956.0,27.4444,27.4526,27.42,27.42,121956.0
2016-07-29 13:50:00,33.6,33.62,33.59,33.6,178376.0,27.42,27.4363,27.4118,27.42,178376.0
2016-07-29 14:00:00,33.6,33.63,33.58,33.63,219332.0,27.42,27.4444,27.4036,27.4444,219332.0
2016-07-29 14:10:00,33.63,33.65,33.61,33.63,170194.0,27.4444,27.4608,27.4281,27.4444,170194.0
2016-07-29 14:20:00,33.63,33.64,33.6,33.62,222950.0,27.4444,27.4526,27.42,27.4363,222950.0
2016-07-29 14:30:00,33.62,33.63,33.57,33.58,247312.0,27.4363,27.4444,27.3955,27.4036,247312.0
2016-07-29 14:40:00,33.58,33.58,33.56,33.57,285528.0,27.4036,27.4036,27.3873,27.3955,285528.0
2016-07-29 14:50:00,33.57,33.6,33.57,33.59,221646.0,27.3955,27.42,27.3955,27.4118,221646.0
2016-07-29 15:00:00,33.59,33.6,33.56,33.6,329254.0,27.4118,27.42,27.3873,27.42,329254.0
2016-07-29 15:10:00,33.6,33.61,33.57,33.58,312674.0,27.42,27.4281,27.3955,27.4036,312674.0
2016-07-29 15:20:00,33.58,33.6,33.58,33.6,278046.0,27.4036,27.42,27.4036,27.42,278046.0
2016-07-29 15:30:00,33.6,33.6,33.54,33.55,691592.0,27.42,27.42,27.371,27.3792,691592.0
2016-07-29 15:40:00,33.54,33.65,33.54,33.65,901848.0,27.371,27.4608,27.371,27.4608,901848.0
2016-07-29 15:50:00,33.65,33.68,33.62,33.62,2103048.0,27.4608,27.4852,27.4363,27.4363,2103048.0
2016-08-01 09:30:00,33.7,33.88,33.67,33.68,446806.0,27.5016,27.6485,27.4771,27.4852,446806.0
2016-08-01 09:40:00,33.68,33.8,33.68,33.76,289658.0,27.4852,27.5832,27.4852,27.5505,289658.0
2016-08-01 09:50:00,33.75,33.79,33.7,33.79,239616.0,27.5424,27.575,27.5016,27.575,239616.0
2016-08-01 10:00:00,33.77,33.81,33.73,33.8,331800.0,27.5587,27.5913,27.526,27.5832,331800.0
2016-08-01 10:10:00,33.8,33.85,33.79,33.85,259322.0,27.5832,27.624,27.575,27.624,259322.0
2016-08-01 10:20:00,33.85,33.87,33.82,33.84,247416.0,27.624,27.6403,27.5995,27.6158,247416.0
2016-08-01 10:30:00,33.83,33.85,33.8,33.82,176686.0,27.6077,27.624,27.5832,27.5995,176686.0
2016-08-01 10:40:00,33.82,33.88,33.82,33.88,203482.0,27.5995,27.6485,27.5995,27.6485,203482.0
2016-08-01 10:50:00,33.87,33.88,33.84,33.85,223588.0,27.6403,27.6485,27.6158,27.624,223588.0
2016-08-01 11:00:00,33.84,33.85,33.84,33.85,161574.0,27.6158,27.624,27.6158,27.624,161574.0
2016-08-01 11:10:00,33.86,33.88,33.85,33.85,209606.0,27.6321,27.6485,27.624,27.624,209606.0
2016-08-01 11:20:00,33.86,33.86,33.81,33.85,232112.0,27.6321,27.6321,27.5913,27.624,232112.0
2016-08-01 11:30:00,33.85,33.85,33.82,33.83,123750.0,27.624,27.624,27.5995,27.6077,123750.0
2016-08-01 11:40:00,33.83,33.84,33.82,33.82,243028.0,27.6077,27.6158,27.5995,27.5995,243028.0
2016-08-01 11:50:00,33.82,33.82,33.74,33.77,223230.0,27.5995,27.5995,27.5342,27.5587,223230.0
2016-08-01 12:00:00,33.77,33.77,33.71,33.72,315990.0,27.5587,27.5587,27.5097,27.5179,315990.0
2016-08-01 12:10:00,33.72,33.73,33.68,33.71,234646.0,27.5179,27.526,27.4852,27.5097,234646.0
2016-08-01 12:20:00,33.7,33.73,33.69,33.72,268850.0,27.5016,27.526,27.4934,27.5179,268850.0
2016-08-01 12:30:00,33.72,33.73,33.7,33.71,166914.0,27.5179,27.526,27.5016,27.5097,166914.0
2016-08-01 12:40:00,33.71,33.74,33.7,33.74,160508.0,27.5097,27.5342,27.5016,27.5342,160508.0
2016-08-01 12:50:00,33.74,33.74,33.71,33.73,125912.0,27.5342,27.5342,27.5097,27.526,125912.0
2016-08-01 13:00:00,33.73,33.74,33.69,33.71,209104.0,27.526,27.5342,27.4934,27.5097,209104.0
2016-08-01 13:10:00,33.71,33.77,33.71,33.74,137248.0,27.5097,27.5587,27.5097,27.5342,137248.0
2016-08-01 13:20:00,33.74,33.77,33.73,33.74,132548.0,27.5342,27.5587,27.526,27.5342,132548.0
2016-08-01 13:30:00,33.73,33.74,33.7,33.71,192498.0,27.526,27.5342,27.5016,27.5097,192498.0
2016-08-01 13:40:00,33.7,33.74,33.69,33.73,379258.0,27.5016,27.5342,27.4934,27.526,379258.0
2016-08-01 13:50:00,33.73,33.8,33.73,33.77,254772.0,27.526,27.5832,27.526,27.5587,254772.0
2016-08-01 14:00:00,33.78,33.81,33.75,33.76,195448.0,27.5669,27.5913,27.5424,27.5505,195448.0
2016-08-01 14:10:00,33.76,33.8,33.74,33.79,206064.0,27.5505,27.5832,27.5342,27.575,206064.0
2016-08-01 14:20:00,33.79,33.84,33.77,33.78,133870.0,27.575,27.6158,27.5587,27.5669,133870.0
2016-08-01 14:30:00,33.78,33.82,33.77,33.81,119332.0,27.5669,27.5995,27.5587,27.5913,119332.0
2016-08-01 14:40:00,33.81,33.84,33.79,33.83,219138.0,27.5913,27.6158,27.575,27.6077,219138.0
2016-08-01 14:50:00,33.83,33.85,33.8,33.85,179646.0,27.6077,27.624,27.5832,27.624,179646.0
2016-08-01 15:00:00,33.85,33.85,33.8,33.8,324724.0,27.624,27.624,27.5832,27.5832,324724.0
2016-08-01 15:10:00,33.8,33.83,33.76,33.77,305538.0,27.5832,27.6077,27.5505,27.5587,305538.0
2016-08-01 15:20:00,33.78,33.78,33.74,33.76,312306.0,27.5669,27.5669,27.5342,27.5505,312306.0
2016-08-01 15:30:00,33.76,33.81,33.76,33.8,399888.0,27.5505,27.5913,27.5505,27.5832,399888.0
2016-08-01 15:40:00,33.8,33.84,33.79,33.82,406746.0,27.5832,27.6158,27.575,27.5995,406746.0
2016-08-01 15:50:00,33.81,33.82,33.74,33.77,1027978.0,27.5913,27.5995,27.5342,27.5587,1027978.0
2016-08-02 09:30:00,33.8,33.82,33.55,33.56,590748.0,27.5832,27.5995,27.3792,27.3873,590748.0
2016-08-02 09:40:00,33.56,33.6,33.51,33.54,341272.0,27.3873,27.42,27.3465,27.371,341272.0
2016-08-02 09:50:00,33.54,33.63,33.51,33.6,330878.0,27.371,27.4444,27.3465,27.42,330878.0
2016-08-02 10:00:00,33.6,33.6,33.56,33.6,238964.0,27.42,27.42,27.3873,27.42,238964.0
2016-08-02 10:10:00,33.6,33.65,33.56,33.6,255380.0,27.42,27.4608,27.3873,27.42,255380.0
2016-08-02 10:20:00,33.6,33.63,33.59,33.6,195262.0,27.42,27.4444,27.4118,27.42,195262.0
2016-08-02 10:30:00,33.59,33.63,33.55,33.63,229516.0,27.4118,27.4444,27.3792,27.4444,229516.0
2016-08-02 10:40:00,33.63,33.63,33.57,33.58,301328.0,27.4444,27.4444,27.3955,27.4036,301328.0
2016-08-02 10:50:00,33.58,33.58,33.52,33.54,169158.0,27.4036,27.4036,27.3547,27.371,169158.0
2016-08-02 11:00:00,33.54,33.59,33.54,33.56,277614.0,27.371,27.4118,27.371,27.3873,277614.0
2016-08-02 11:10:00,33.56,33.57,33.53,33.54,166184.0,27.3873,27.3955,27.3628,27.371,166184.0
2016-08-02 11:20:00,33.54,33.58,33.52,33.57,171814.0,27.371,27.4036,27.3547,27.3955,171814.0
2016-08-02 11:30:00,33.57,33.57,33.54,33.55,184558.0,27.3955,27.3955,27.371,27.3792,184558.0
2016-08-02 11:40:00,33.56,33.6,33.55,33.59,232944.0,27.3873,27.42,27.3792,27.4118,232944.0
2016-08-02 11:50:00,33.59,33.6,33.55,33.55,255768.0,27.4118,27.42,27.3792,27.3792,255768.0
2016-08-02 12:00:00,33.55,33.57,33.5,33.52,158966.0,27.3792,27.3955,27.3384,27.3547,158966.0
2016-08-02 12:10:00,33.52,33.57,33.51,33.56,124660.0,27.3547,27.3955,27.3465,27.3873,124660.0
2016-08-02 12:20:00,33.56,33.57,33.51,33.52,148252.0,27.3873,27.3955,27.3465,27.3547,148252.0
2016-08-02 12:30:00,33.52,33.54,33.5,33.52,136082.0,27.3547,27.371,27.3384,27.3547,136082.0
2016-08-02 12:40:00,33.53,33.59,33.52,33.56,144386.0,27.3628,27.4118,27.3547,27.3873,144386.0
2016-08-02 12:50:00,33.56,33.57,33.52,33.53,228214.0,27.3873,27.3955,27.3547,27.3628,228214.0
2016-08-02 13:00:00,33.53,33.54,33.45,33.46,238322.0,27.3628,27.371,27.2975,27.3057,238322.0
2016-08-02 13:10:00,33.45,33.48,33.45,33.47,204906.0,27.2975,27.322,27.2975,27.3139,204906.0
2016-08-02 13:20:00,33.46,33.49,33.45,33.48,163152.0,27.3057,27.3302,27.2975,27.322,163152.0
2016-08-02 13:30:00,33.48,33.51,33.46,33.46,154178.0,27.322,27.3465,27.3057,27.3057,154178.0
2016-08-02 13:40:00,33.47,33.49,33.45,33.48,134314.0,27.3139,27.3302,27.2975,27.322,134314.0
2016-08-02 13:50:00,33.48,33.49,33.46,33.48,154690.0,27.322,27.3302,27.3057,27.322,154690.0
2016-08-02 14:00:00,33.48,33.52,33.46,33.52,181784.0,27.322,27.3547,27.3057,27.3547,181784.0
2016-08-02 14:10:00,33.52,33.55,33.51,33.53,137954.0,27.3547,27.3792,27.3465,27.3628,137954.0
2016-08-02 14:20:00,33.52,33.57,33.51,33.54,196546.0,27.3547,27.3955,27.3465,27.371,196546.0
2016-08-02 14:30:00,33.54,33.58,33.53,33.57,189348.0,27.371,27.4036,27.3628,27.3955,189348.0
2016-08-02 14:40:00,33.57,33.6,33.55,33.59,397512.0,27.3955,27.42,27.3792,27.4118,397512.0
2016-08-02 14:50:00,33.58,33.62,33.57,33.59,415974.0,27.4036,27.4363,27.3955,27.4118,415974.0
2016-08-02 15:00:00,33.59,33.6,33.56,33.58,194976.0,27.4118,27.42,27.3873,27.4036,194976.0
2016-08-02 15:10:00,33.58,33.58,33.52,33.53,242302.0,27.4036,27.4036,27.3547,27.3628,242302.0
2016-08-02 15:20:00,33.53,33.56,33.52,33.52,204880.0,27.3628,27.3873,27.3547,27.3547,204880.0
2016-08-02 15:30:00,33.52,33.55,33.51,33.52,324170.0,27.3547,27.3792,27.3465,27.3547,324170.0
2016-08-02 15:40:00,33.53,33.53,33.49,33.5,514966.0,27.3628,27.3628,27.3302,27.3384,514966.0
2016-08-02 15:50:00,33.51,33.51,33.45,33.46,1721610.0,27.3465,27.3465,27.2975,27.3057,1721610.0
2016-08-03 09:30:00,33.51,33.58,33.46,33.51,536718.0,27.3465,27.4036,27.3057,27.3465,536718.0
2016-08-03 09:40:00,33.51,33.56,33.49,33.54,327442.0,27.3465,27.3873,27.3302,27.371,327442.0
2016-08-03 09:50:00,33.53,33.54,33.49,33.54,386622.0,27.3628,27.371,27.3302,27.371,386622.0
2016-08-03 10:00:00,33.54,33.56,33.51,33.52,273426.0,27.371,27.3873,27.3465,27.3547,273426.0
2016-08-03 10:10:00,33.52,33.6,33.52,33.57,269046.0,27.3547,27.42,27.3547,27.3955,269046.0
2016-08-03 10:20:00,33.57,33.63,33.56,33.59,259410.0,27.3955,27.4444,27.3873,27.4118,259410.0
2016-08-03 10:30:00,33.59,33.65,33.55,33.6,284574.0,27.4118,27.4608,27.3792,27.42,284574.0
2016-08-03 10:40:00,33.59,33.61,33.56,33.57,172154.0,27.4118,27.4281,27.3873,27.3955,172154.0
2016-08-03 10:50:00,33.58,33.6,33.5,33.51,152150.0,27.4036,27.42,27.3384,27.3465,152150.0
2016-08-03 11:00:00,33.51,33.51,33.46,33.47,156308.0,27.3465,27.3465,27.3057,27.3139,156308.0
2016-08-03 11:10:00,33.47,33.49,33.44,33.46,211632.0,27.3139,27.3302,27.2894,27.3057,211632.0
2016-08-03 11:20:00,33.46,33.48,33.41,33.41,263060.0,27.3057,27.322,27.2649,27.2649,263060.0
2016-08-03 11:30:00,33.41,33.42,33.36,33.37,218422.0,27.2649,27.2731,27.2241,27.2323,218422.0
2016-08-03 11:40:00,33.38,33.38,33.29,33.29,386008.0,27.2404,27.2404,27.167,27.167,386008.0
2016-08-03 11:50:00,33.3,33.3,33.22,33.23,919484.0,27.1751,27.1751,27.1099,27.118,919484.0
2016-08-03 12:00:00,33.23,33.27,33.22,33.27,539038.0,27.118,27.1507,27.1099,27.1507,539038.0
2016-08-03 12:10:00,33.27,33.28,33.21,33.27,378606.0,27.1507,27.1588,27.1017,27.1507,378606.0
2016-08-03 12:20:00,33.27,33.28,33.21,33.22,273542.0,27.1507,27.1588,27.1017,27.1099,273542.0
2016-08-03 12:30:00,33.22,33.27,33.21,33.27,176842.0,27.1099,27.1507,27.1017,27.1507,176842.0
2016-08-03 12:40:00,33.27,33.33,33.27,33.33,497898.0,27.1507,27.1996,27.1507,27.1996,497898.0
2016-08-03 12:50:00,33.33,33.33,33.3,33.32,173200.0,27.1996,27.1996,27.1751,27.1915,173200.0
2016-08-03 13:00:00,33.32,33.38,33.31,33.34,192404.0,27.1915,27.2404,27.1833,27.2078,192404.0
2016-08-03 13:10:00,33.35,33.38,33.34,33.35,149288.0,27.2159,27.2404,27.2078,27.2159,149288.0
2016-08-03 13:20:00,33.36,33.41,33.35,33.4,172834.0,27.2241,27.2649,27.2159,27.2567,172834.0
2016-08-03 13:30:00,33.4,33.42,33.38,33.39,175180.0,27.2567,27.2731,27.2404,27.2486,175180.0
2016-08-03 13:40:00,33.4,33.42,33.39,33.4,156158.0,27.2567,27.2731,27.2486,27.2567,156158.0
2016-08-03 13:50:00,33.4,33.41,33.36,33.37,226342.0,27.2567,27.2649,27.2241,27.2323,226342.0
2016-08-03 14:00:00,33.37,33.37,33.33,33.35,207814.0,27.2323,27.2323,27.1996,27.2159,207814.0
2016-08-03 14:10:00,33.35,33.35,33.32,33.32,231878.0,27.2159,27.2159,27.1915,27.1915,231878.0
2016-08-03 14:20:00,33.32,33.35,33.32,33.35,230128.0,27.1915,27.2159,27.1915,27.2159,230128.0
2016-08-03 14:30:00,33.35,33.37,33.35,33.35,250798.0,27.2159,27.2323,27.2159,27.2159,250798.0
2016-08-03 14:40:00,33.35,33.35,33.35,33.35,155726.0,27.2159,27.2159,27.2159,27.2159,155726.0
2016-08-03 14:50:00,33.35,33.35,33.32,33.33,301402.0,27.2159,27.2159,27.1915,27.1996,301402.0
2016-08-03 15:00:00,33.32,33.33,33.31,33.31,269190.0,27.1915,27.1996,27.1833,27.1833,269190.0
2016-08-03 15:10:00,33.31,33.35,33.31,33.34,244368.0,27.1833,27.2159,27.1833,27.2078,244368.0
2016-08-03 15:20:00,33.34,33.35,33.31,33.33,364644.0,27.2078,27.2159,27.1833,27.1996,364644.0
2016-08-03 15:30:00,33.34,33.38,33.33,33.37,674364.0,27.2078,27.2404,27.1996,27.2323,674364.0
2016-08-03 15:40:00,33.36,33.4,33.36,33.4,409018.0,27.2241,27.2567,27.2241,27.2567,409018.0
2016-08-03 15:50:00,33.39,33.43,33.38,33.42,1051998.0,27.2486,27.2812,27.2404,27.2731,1051998.0
2016-08-04 09:30:00,33.34,33.52,33.34,33.49,523114.0,27.2078,27.3547,27.2078,27.3302,523114.0
2016-08-04 09:40:00,33.5,33.52,33.44,33.49,256236.0,27.3384,27.3547,27.2894,27.3302,256236.0
2016-08-04 09:50:00,33.49,33.55,33.48,33.49,339886.0,27.3302,27.3792,27.322,27.3302,339886.0
2016-08-04 10:00:00,33.49,33.55,33.46,33.48,460252.0,27.3302,27.3792,27.3057,27.322,460252.0
2016-08-04 10:10:00,33.48,33.55,33.48,33.52,433196.0,27.322,27.3792,27.322,27.3547,433196.0
2016-08-04 10:20:00,33.52,33.55,33.52,33.55,232666.0,27.3547,27.3792,27.3547,27.3792,232666.0
2016-08-04 10:30:00,33.55,33.6,33.54,33.6,275364.0,27.3792,27.42,27.371,27.42,275364.0
2016-08-04 10:40:00,33.6,33.61,33.59,33.59,137166.0,27.42,27.4281,27.4118,27.4118,137166.0
2016-08-04 10:50:00,33.59,33.63,33.59,33.63,173410.0,27.4118,27.4444,27.4118,27.4444,173410.0
2016-08-04 11:00:00,33.63,33.63,33.58,33.59,172026.0,27.4444,27.4444,27.4036,27.4118,172026.0
2016-08-04 11:10:00,33.59,33.59,33.55,33.57,189850.0,27.4118,27.4118,27.3792,27.3955,189850.0
2016-08-04 11:20:00,33.57,33.58,33.55,33.56,195186.0,27.3955,27.4036,27.3792,27.3873,195186.0
2016-08-04 11:30:00,33.56,33.58,33.54,33.55,170186.0,27.3873,27.4036,27.371,27.3792,170186.0
2016-08-04 11:40:00,33.56,33.56,33.51,33.52,176348.0,27.3873,27.3873,27.3465,27.3547,176348.0
2016-08-04 11:50:00,33.51,33.57,33.51,33.57,274574.0,27.3465,27.3955,27.3465,27.3955,274574.0
2016-08-04 12:00:00,33.56,33.57,33.54,33.56,162740.0,27.3873,27.3955,27.371,27.3873,162740.0
2016-08-04 12:10:00,33.55,33.56,33.5,33.51,173224.0,27.3792,27.3873,27.3384,27.3465,173224.0
2016-08-04 12:20:00,33.51,33.51,33.47,33.48,202918.0,27.3465,27.3465,27.3139,27.322,202918.0
2016-08-04 12:30:00,33.47,33.48,33.46,33.46,149722.0,27.3139,27.322,27.3057,27.3057,149722.0
2016-08-04 12:40:00,33.46,33.48,33.46,33.46,167724.0,27.3057,27.322,27.3057,27.3057,167724.0
2016-08-04 12:50:00,33.46,33.48,33.45,33.47,225262.0,27.3057,27.322,27.2975,27.3139,225262.0
2016-08-04 13:00:00,33.47,33.48,33.42,33.44,225024.0,27.3139,27.322,27.2731,27.2894,225024.0
2016-08-04 13:10:00,33.44,33.45,33.41,33.45,115158.0,27.2894,27.2975,27.2649,27.2975,115158.0
2016-08-04 13:20:00,33.45,33.45,33.42,33.45,160298.0,27.2975,27.2975,27.2731,27.2975,160298.0
2016-08-04 13:30:00,33.45,33.46,33.41,33.43,140480.0,27.2975,27.3057,27.2649,27.2812,140480.0
2016-08-04 13:40:00,33.42,33.47,33.42,33.47,218250.0,27.2731,27.3139,27.2731,27.3139,218250.0
2016-08-04 13:50:00,33.47,33.5,33.47,33.5,196006.0,27.3139,27.3384,27.3139,27.3384,196006.0
2016-08-04 14:00:00,33.5,33.52,33.49,33.51,164308.0,27.3384,27.3547,27.3302,27.3465,164308.0
2016-08-04 14:10:00,33.51,33.52,33.49,33.51,219488.0,27.3465,27.3547,27.3302,27.3465,219488.0
2016-08-04 14:20:00,33.51,33.51,33.49,33.51,232954.0,27.3465,27.3465,27.3302,27.3465,232954.0
2016-08-04 14:30:00,33.51,33.52,33.5,33.52,191368.0,27.3465,27.3547,27.3384,27.3547,191368.0
2016-08-04 14:40:00,33.52,33.56,33.52,33.54,312310.0,27.3547,27.3873,27.3547,27.371,312310.0
2016-08-04 14:50:00,33.54,33.58,33.54,33.58,222254.0,27.371,27.4036,27.371,27.4036,222254.0
2016-08-04 15:00:00,33.57,33.58,33.55,33.57,179876.0,27.3955,27.4036,27.3792,27.3955,179876.0
2016-08-04 15:10:00,33.57,33.59,33.56,33.57,237068.0,27.3955,27.4118,27.3873,27.3955,237068.0
2016-08-04 15:20:00,33.57,33.58,33.56,33.58,233288.0,27.3955,27.4036,27.3873,27.4036,233288.0
2016-08-04 15:30:00,33.58,33.62,33.57,33.61,382518.0,27.4036,27.4363,27.3955,27.4281,382518.0
2016-08-04 15:40:00,33.61,33.63,33.6,33.6,596028.0,27.4281,27.4444,27.42,27.42,596028.0
2016-08-04 15:50:00,33.6,33.6,33.58,33.6,1083250.0,27.42,27.42,27.4036,27.42,1083250.0
2016-08-05 09:30:00,33.77,33.79,33.57,33.65,731312.0,27.5587,27.575,27.3955,27.4608,731312.0
2016-08-05 09:40:00,33.66,33.81,33.65,33.79,350634.0,27.4689,27.5913,27.4608,27.575,350634.0
2016-08-05 09:50:00,33.78,33.89,33.78,33.88,412914.0,27.5669,27.6566,27.5669,27.6485,412914.0
2016-08-05 10:00:00,33.88,33.91,33.84,33.84,457264.0,27.6485,27.6729,27.6158,27.6158,457264.0
2016-08-05 10:10:00,33.84,33.9,33.84,33.87,282964.0,27.6158,27.6648,27.6158,27.6403,282964.0
2016-08-05 10:20:00,33.87,33.9,33.84,33.86,270406.0,27.6403,27.6648,27.6158,27.6321,270406.0
2016-08-05 10:30:00,33.85,33.87,33.83,33.83,204560.0,27.624,27.6403,27.6077,27.6077,204560.0
2016-08-05 10:40:00,33.83,33.84,33.74,33.77,653014.0,27.6077,27.6158,27.5342,27.5587,653014.0
2016-08-05 10:50:00,33.77,33.81,33.76,33.78,291852.0,27.5587,27.5913,27.5505,27.5669,291852.0
2016-08-05 11:00:00,33.79,33.81,33.77,33.78,272988.0,27.575,27.5913,27.5587,27.5669,272988.0
2016-08-05 11:10:00,33.78,33.79,33.75,33.77,159034.0,27.5669,27.575,27.5424,27.5587,159034.0
2016-08-05 11:20:00,33.77,33.77,33.72,33.73,250612.0,27.5587,27.5587,27.5179,27.526,250612.0
2016-08-05 11:30:00,33.73,33.74,33.72,33.73,247560.0,27.526,27.5342,27.5179,27.526,247560.0
2016-08-05 11:40:00,33.73,33.77,33.71,33.77,187812.0,27.526,27.5587,27.5097,27.5587,187812.0
2016-08-05 11:50:00,33.77,33.77,33.71,33.72,140010.0,27.5587,27.5587,27.5097,27.5179,140010.0
2016-08-05 12:00:00,33.71,33.72,33.71,33.72,107010.0,27.5097,27.5179,27.5097,27.5179,107010.0
2016-08-05 12:10:00,33.72,33.73,33.66,33.66,200706.0,27.5179,27.526,27.4689,27.4689,200706.0
2016-08-05 12:20:00,33.66,33.68,33.65,33.68,139906.0,27.4689,27.4852,27.4608,27.4852,139906.0
2016-08-05 12:30:00,33.68,33.69,33.66,33.67,150816.0,27.4852,27.4934,27.4689,27.4771,150816.0
2016-08-05 12:40:00,33.66,33.69,33.63,33.69,190020.0,27.4689,27.4934,27.4444,27.4934,190020.0
2016-08-05 12:50:00,33.69,33.7,33.67,33.68,177536.0,27.4934,27.5016,27.4771,27.4852,177536.0
2016-08-05 13:00:00,33.68,33.7,33.67,33.67,147262.0,27.4852,27.5016,27.4771,27.4771,147262.0
2016-08-05 13:10:00,33.68,33.69,33.66,33.67,95574.0,27.4852,27.4934,27.4689,27.4771,95574.0
2016-08-05 13:20:00,33.67,33.68,33.64,33.65,124394.0,27.4771,27.4852,27.4526,27.4608,124394.0
2016-08-05 13:30:00,33.65,33.65,33.6,33.63,304962.0,27.4608,27.4608,27.42,27.4444,304962.0
2016-08-05 13:40:00,33.63,33.65,33.62,33.65,174602.0,27.4444,27.4608,27.4363,27.4608,174602.0
2016-08-05 13:50:00,33.66,33.69,33.65,33.67,243824.0,27.4689,27.4934,27.4608,27.4771,243824.0
2016-08-05 14:00:00,33.67,33.69,33.67,33.67,210304.0,27.4771,27.4934,27.4771,27.4771,210304.0
2016-08-05 14:10:00,33.67,33.67,33.64,33.66,107872.0,27.4771,27.4771,27.4526,27.4689,107872.0
2016-08-05 14:20:00,33.66,33.66,33.62,33.64,152198.0,27.4689,27.4689,27.4363,27.4526,152198.0
2016-08-05 14:30:00,33.64,33.67,33.63,33.66,196118.0,27.4526,27.4771,27.4444,27.4689,196118.0
2016-08-05 14:40:00,33.66,33.67,33.63,33.65,137520.0,27.4689,27.4771,27.4444,27.4608,137520.0
2016-08-05 14:50:00,33.65,33.68,33.64,33.65,227150.0,27.4608,27.4852,27.4526,27.4608,227150.0
2016-08-05 15:00:00,33.66,33.7,33.65,33.69,298976.0,27.4689,27.5016,27.4608,27.4934,298976.0
2016-08-05 15:10:00,33.7,33.76,33.69,33.76,256244.0,27.5016,27.5505,27.4934,27.5505,256244.0
2016-08-05 15:20:00,33.76,33.76,33.7,33.72,290946.0,27.5505,27.5505,27.5016,27.5179,290946.0
2016-08-05 15:30:00,33.73,33.73,33.7,33.73,275604.0,27.526,27.526,27.5016,27.526,275604.0
2016-08-05 15:40:00,33.73,33.74,33.69,33.69,461838.0,27.526,27.5342,27.4934,27.4934,461838.0
2016-08-05 15:50:00,33.7,33.71,33.68,33.7,1047946.0,27.5016,27.5097,27.4852,27.5016,1047946.0
2016-08-08 09:30:00,33.57,33.57,33.41,33.43,692982.0,27.3955,27.3955,27.2649,27.2812,692982.0
2016-08-08 09:40:00,33.43,33.53,33.43,33.51,365754.0,27.2812,27.3628,27.2812,27.3465,365754.0
2016-08-08 09:50:00,33.51,33.54,33.49,33.49,313426.0,27.3465,27.371,27.3302,27.3302,313426.0
2016-08-08 10:00:00,33.49,33.49,33.46,33.47,319180.0,27.3302,27.3302,27.3057,27.3139,319180.0
2016-08-08 10:10:00,33.47,33.5,33.46,33.46,227804.0,27.3139,27.3384,27.3057,27.3057,227804.0
2016-08-08 10:20:00,33.46,33.49,33.44,33.48,269784.0,27.3057,27.3302,27.2894,27.322,269784.0
2016-08-08 10:30:00,33.48,33.48,33.42,33.43,332270.0,27.322,27.322,27.2731,27.2812,332270.0
2016-08-08 10:40:00,33.43,33.46,33.38,33.39,609378.0,27.2812,27.3057,27.2404,27.2486,609378.0
2016-08-08 10:50:00,33.38,33.43,33.38,33.4,385106.0,27.2404,27.2812,27.2404,27.2567,385106.0
2016-08-08 11:00:00,33.4,33.45,33.38,33.43,644808.0,27.2567,27.2975,27.2404,27.2812,644808.0
2016-08-08 11:10:00,33.42,33.5,33.42,33.49,319996.0,27.2731,27.3384,27.2731,27.3302,319996.0
2016-08-08 11:20:00,33.49,33.54,33.44,33.51,265516.0,27.3302,27.371,27.2894,27.3465,265516.0
2016-08-08 11:30:00,33.51,33.54,33.46,33.52,322312.0,27.3465,27.371,27.3057,27.3547,322312.0
2016-08-08 11:40:00,33.52,33.58,33.52,33.57,128786.0,27.3547,27.4036,27.3547,27.3955,128786.0
2016-08-08 11:50:00,33.57,33.59,33.55,33.56,197228.0,27.3955,27.4118,27.3792,27.3873,197228.0
2016-08-08 12:00:00,33.55,33.56,33.51,33.51,86068.0,27.3792,27.3873,27.3465,27.3465,86068.0
2016-08-08 12:10:00,33.51,33.52,33.5,33.52,68548.0,27.3465,27.3547,27.3384,27.3547,68548.0
2016-08-08 12:20:00,33.52,33.58,33.52,33.58,145028.0,27.3547,27.4036,27.3547,27.4036,145028.0
2016-08-08 12:30:00,33.58,33.59,33.57,33.57,142796.0,27.4036,27.4118,27.3955,27.3955,142796.0
2016-08-08 12:40:00,33.57,33.59,33.52,33.56,178922.0,27.3955,27.4118,27.3547,27.3873,178922.0
2016-08-08 12:50:00,33.56,33.59,33.55,33.59,131018.0,27.3873,27.4118,27.3792,27.4118,131018.0
2016-08-08 13:00:00,33.59,33.6,33.56,33.57,161178.0,27.4118,27.42,27.3873,27.3955,161178.0
2016-08-08 13:10:00,33.57,33.59,33.57,33.57,93692.0,27.3955,27.4118,27.3955,27.3955,93692.0
2016-08-08 13:20:00,33.57,33.58,33.56,33.56,101504.0,27.3955,27.4036,27.3873,27.3873,101504.0
2016-08-08 13:30:00,33.56,33.57,33.53,33.56,203156.0,27.3873,27.3955,27.3628,27.3873,203156.0
2016-08-08 13:40:00,33.55,33.56,33.54,33.55,170978.0,27.3792,27.3873,27.371,27.3792,170978.0
2016-08-08 13:50:00,33.55,33.56,33.54,33.55,117272.0,27.3792,27.3873,27.371,27.3792,117272.0
2016-08-08 14:00:00,33.56,33.56,33.54,33.56,127136.0,27.3873,27.3873,27.371,27.3873,127136.0
2016-08-08 14:10:00,33.56,33.56,33.5,33.51,192464.0,27.3873,27.3873,27.3384,27.3465,192464.0
2016-08-08 14:20:00,33.51,33.51,33.49,33.51,121616.0,27.3465,27.3465,27.3302,27.3465,121616.0
2016-08-08 14:30:00,33.51,33.52,33.49,33.52,102776.0,27.3465,27.3547,27.3302,27.3547,102776.0
2016-08-08 14:40:00,33.52,33.52,33.52,33.52,84688.0,27.3547,27.3547,27.3547,27.3547,84688.0
2016-08-08 14:50:00,33.52,33.52,33.49,33.5,271666.0,27.3547,27.3547,27.3302,27.3384,271666.0
2016-08-08 15:00:00,33.5,33.51,33.49,33.51,258452.0,27.3384,27.3465,27.3302,27.3465,258452.0
2016-08-08 15:10:00,33.51,33.54,33.5,33.52,275298.0,27.3465,27.371,27.3384,27.3547,275298.0
2016-08-08 15:20:00,33.52,33.55,33.52,33.55,272130.0,27.3547,27.3792,27.3547,27.3792,272130.0
2016-08-08 15:30:00,33.55,33.55,33.52,33.52,388864.0,27.3792,27.3792,27.3547,27.3547,388864.0
2016-08-08 15:40:00,33.53,33.59,33.52,33.59,394758.0,27.3628,27.4118,27.3547,27.4118,394758.0
2016-08-08 15:50:00,33.59,33.59,33.52,33.54,1329890.0,27.4118,27.4118,27.3547,27.371,1329890.0
2016-08-09 09:30:00,33.59,33.65,33.45,33.55,384322.0,27.4118,27.4608,27.2975,27.3792,384322.0
2016-08-09 09:40:00,33.55,33.7,33.52,33.64,345596.0,27.3792,27.5016,27.3547,27.4526,345596.0
2016-08-09 09:50:00,33.64,33.69,33.63,33.65,234778.0,27.4526,27.4934,27.4444,27.4608,234778.0
2016-08-09 10:00:00,33.65,33.67,33.6,33.67,312476.0,27.4608,27.4771,27.42,27.4771,312476.0
2016-08-09 10:10:00,33.67,33.69,33.63,33.66,349972.0,27.4771,27.4934,27.4444,27.4689,349972.0
2016-08-09 10:20:00,33.66,33.66,33.57,33.59,279612.0,27.4689,27.4689,27.3955,27.4118,279612.0
2016-08-09 10:30:00,33.6,33.66,33.58,33.65,244738.0,27.42,27.4689,27.4036,27.4608,244738.0
2016-08-09 10:40:00,33.64,33.67,33.59,33.66,304282.0,27.4526,27.4771,27.4118,27.4689,304282.0
2016-08-09 10:50:00,33.66,33.67,33.6,33.6,244238.0,27.4689,27.4771,27.42,27.42,244238.0
2016-08-09 11:00:00,33.6,33.62,33.6,33.62,404008.0,27.42,27.4363,27.42,27.4363,404008.0
2016-08-09 11:10:00,33.62,33.66,33.61,33.66,363672.0,27.4363,27.4689,27.4281,27.4689,363672.0
2016-08-09 11:20:00,33.66,33.69,33.65,33.65,408318.0,27.4689,27.4934,27.4608,27.4608,408318.0
2016-08-09 11:30:00,33.64,33.69,33.64,33.68,382804.0,27.4526,27.4934,27.4526,27.4852,382804.0
2016-08-09 11:40:00,33.68,33.69,33.64,33.66,422328.0,27.4852,27.4934,27.4526,27.4689,422328.0
2016-08-09 11:50:00,33.66,33.71,33.65,33.66,743232.0,27.4689,27.5097,27.4608,27.4689,743232.0
2016-08-09 12:00:00,33.66,33.7,33.64,33.7,317276.0,27.4689,27.5016,27.4526,27.5016,317276.0
2016-08-09 12:10:00,33.7,33.7,33.62,33.62,234634.0,27.5016,27.5016,27.4363,27.4363,234634.0
2016-08-09 12:20:00,33.62,33.63,33.52,33.58,286308.0,27.4363,27.4444,27.3547,27.4036,286308.0
2016-08-09 12:30:00,33.58,33.6,33.54,33.57,268372.0,27.4036,27.42,27.371,27.3955,268372.0
2016-08-09 12:40:00,33.57,33.58,33.52,33.57,168838.0,27.3955,27.4036,27.3547,27.3955,168838.0
2016-08-09 12:50:00,33.57,33.59,33.55,33.57,157104.0,27.3955,27.4118,27.3792,27.3955,157104.0
2016-08-09 13:00:00,33.57,33.61,33.57,33.6,232840.0,27.3955,27.4281,27.3955,27.42,232840.0
2016-08-09 13:10:00,33.6,33.6,33.55,33.58,172720.0,27.42,27.42,27.3792,27.4036,172720.0
2016-08-09 13:20:00,33.58,33.58,33.54,33.55,223304.0,27.4036,27.4036,27.371,27.3792,223304.0
2016-08-09 13:30:00,33.55,33.6,33.55,33.6,231762.0,27.3792,27.42,27.3792,27.42,231762.0
2016-08-09 13:40:00,33.6,33.6,33.55,33.55,214954.0,27.42,27.42,27.3792,27.3792,214954.0
2016-08-09 13:50:00,33.55,33.57,33.52,33.55,230332.0,27.3792,27.3955,27.3547,27.3792,230332.0
2016-08-09 14:00:00,33.56,33.56,33.52,33.55,178164.0,27.3873,27.3873,27.3547,27.3792,178164.0
2016-08-09 14:10:00,33.55,33.55,33.51,33.52,519586.0,27.3792,27.3792,27.3465,27.3547,519586.0
2016-08-09 14:20:00,33.52,33.54,33.49,33.52,267024.0,27.3547,27.371,27.3302,27.3547,267024.0
2016-08-09 14:30:00,33.52,33.52,33.44,33.46,496888.0,27.3547,27.3547,27.2894,27.3057,496888.0
2016-08-09 14:40:00,33.46,33.47,33.44,33.46,198038.0,27.3057,27.3139,27.2894,27.3057,198038.0
2016-08-09 14:50:00,33.46,33.48,33.45,33.47,177784.0,27.3057,27.322,27.2975,27.3139,177784.0
2016-08-09 15:00:00,33.47,33.48,33.46,33.46,259404.0,27.3139,27.322,27.3057,27.3057,259404.0
2016-08-09 15:10:00,33.47,33.47,33.42,33.43,257836.0,27.3139,27.3139,27.2731,27.2812,257836.0
2016-08-09 15:20:00,33.43,33.46,33.43,33.44,323938.0,27.2812,27.3057,27.2812,27.2894,323938.0
2016-08-09 15:30:00,33.44,33.49,33.44,33.49,404352.0,27.2894,27.3302,27.2894,27.3302,404352.0
2016-08-09 15:40:00,33.49,33.5,33.47,33.49,421650.0,27.3302,27.3384,27.3139,27.3302,421650.0
2016-08-09 15:50:00,33.49,33.49,33.44,33.46,1683906.0,27.3302,27.3302,27.2894,27.3057,1683906.0
2016-08-10 09:30:00,33.45,33.48,33.33,33.48,468048.0,27.2975,27.322,27.1996,27.322,468048.0
2016-08-10 09:40:00,33.48,33.48,33.43,33.48,468600.0,27.322,27.322,27.2812,27.322,468600.0
2016-08-10 09:50:00,33.48,33.48,33.41,33.41,291302.0,27.322,27.322,27.2649,27.2649,291302.0
2016-08-10 10:00:00,33.42,33.51,33.41,33.5,330196.0,27.2731,27.3465,27.2649,27.3384,330196.0
2016-08-10 10:10:00,33.5,33.56,33.49,33.56,348272.0,27.3384,27.3873,27.3302,27.3873,348272.0
2016-08-10 10:20:00,33.56,33.65,33.52,33.52,422918.0,27.3873,27.4608,27.3547,27.3547,422918.0
2016-08-10 10:30:00,33.52,33.56,33.49,33.5,268028.0,27.3547,27.3873,27.3302,27.3384,268028.0
2016-08-10 10:40:00,33.5,33.5,33.45,33.46,272644.0,27.3384,27.3384,27.2975,27.3057,272644.0
2016-08-10 10:50:00,33.46,33.47,33.43,33.47,257636.0,27.3057,27.3139,27.2812,27.3139,257636.0
2016-08-10 11:00:00,33.48,33.51,33.48,33.49,152462.0,27.322,27.3465,27.322,27.3302,152462.0
2016-08-10 11:10:00,33.49,33.49,33.35,33.36,279344.0,27.3302,27.3302,27.2159,27.2241,279344.0
2016-08-10 11:20:00,33.37,33.38,33.34,33.35,230132.0,27.2323,27.2404,27.2078,27.2159,230132.0
2016-08-10 11:30:00,33.36,33.38,33.34,33.37,186846.0,27.2241,27.2404,27.2078,27.2323,186846.0
2016-08-10 11:40:00,33.37,33.38,33.32,33.35,304078.0,27.2323,27.2404,27.1915,27.2159,304078.0
2016-08-10 11:50:00,33.35,33.38,33.35,33.36,250130.0,27.2159,27.2404,27.2159,27.2241,250130.0
2016-08-10 12:00:00,33.36,33.4,33.35,33.38,192404.0,27.2241,27.2567,27.2159,27.2404,192404.0
2016-08-10 12:10:00,33.38,33.41,33.37,33.4,140296.0,27.2404,27.2649,27.2323,27.2567,140296.0
2016-08-10 12:20:00,33.4,33.43,33.38,33.4,235676.0,27.2567,27.2812,27.2404,27.2567,235676.0
2016-08-10 12:30:00,33.4,33.44,33.4,33.43,107704.0,27.2567,27.2894,27.2567,27.2812,107704.0
2016-08-10 12:40:00,33.43,33.45,33.42,33.44,205482.0,27.2812,27.2975,27.2731,27.2894,205482.0
2016-08-10 12:50:00,33.45,33.49,33.44,33.49,105878.0,27.2975,27.3302,27.2894,27.3302,105878.0
2016-08-10 13:00:00,33.49,33.5,33.47,33.48,535370.0,27.3302,27.3384,27.3139,27.322,535370.0
2016-08-10 13:10:00,33.47,33.48,33.46,33.46,127500.0,27.3139,27.322,27.3057,27.3057,127500.0
2016-08-10 13:20:00,33.46,33.47,33.45,33.45,89172.0,27.3057,27.3139,27.2975,27.2975,89172.0
2016-08-10 13:30:00,33.45,33.47,33.45,33.46,101428.0,27.2975,27.3139,27.2975,27.3057,101428.0
2016-08-10 13:40:00,33.46,33.49,33.45,33.47,142800.0,27.3057,27.3302,27.2975,27.3139,142800.0
2016-08-10 13:50:00,33.47,33.48,33.45,33.45,125916.0,27.3139,27.322,27.2975,27.2975,125916.0
2016-08-10 14:00:00,33.45,33.48,33.44,33.47,258336.0,27.2975,27.322,27.2894,27.3139,258336.0
2016-08-10 14:10:00,33.47,33.49,33.44,33.44,349852.0,27.3139,27.3302,27.2894,27.2894,349852.0
2016-08-10 14:20:00,33.44,33.5,33.43,33.5,284698.0,27.2894,27.3384,27.2812,27.3384,284698.0
2016-08-10 14:30:00,33.49,33.51,33.48,33.5,277556.0,27.3302,27.3465,27.322,27.3384,277556.0
2016-08-10 14:40:00,33.5,33.55,33.49,33.55,238950.0,27.3384,27.3792,27.3302,27.3792,238950.0
2016-08-10 14:50:00,33.55,33.59,33.54,33.59,283216.0,27.3792,27.4118,27.371,27.4118,283216.0
2016-08-10 15:00:00,33.58,33.6,33.56,33.6,285960.0,27.4036,27.42,27.3873,27.42,285960.0
2016-08-10 15:10:00,33.6,33.66,33.6,33.65,312712.0,27.42,27.4689,27.42,27.4608,312712.0
2016-08-10 15:20:00,33.65,33.68,33.65,33.65,407018.0,27.4608,27.4852,27.4608,27.4608,407018.0
2016-08-10 15:30:00,33.66,33.67,33.64,33.66,495228.0,27.4689,27.4771,27.4526,27.4689,495228.0
2016-08-10 15:40:00,33.65,33.66,33.63,33.63,586240.0,27.4608,27.4689,27.4444,27.4444,586240.0
2016-08-10 15:50:00,33.63,33.63,33.59,33.62,1342562.0,27.4444,27.4444,27.4118,27.4363,1342562.0
2016-08-11 09:30:00,33.63,33.79,33.59,33.74,475662.0,27.4444,27.575,27.4118,27.5342,475662.0
2016-08-11 09:40:00,33.74,33.85,33.74,33.81,295242.0,27.5342,27.624,27.5342,27.5913,295242.0
2016-08-11 09:50:00,33.81,33.84,33.77,33.77,260878.0,27.5913,27.6158,27.5587,27.5587,260878.0
2016-08-11 10:00:00,33.77,33.77,33.69,33.7,293126.0,27.5587,27.5587,27.4934,27.5016,293126.0
2016-08-11 10:10:00,33.7,33.71,33.66,33.71,153460.0,27.5016,27.5097,27.4689,27.5097,153460.0
2016-08-11 10:20:00,33.7,33.71,33.66,33.69,147280.0,27.5016,27.5097,27.4689,27.4934,147280.0
2016-08-11 10:30:00,33.69,33.79,33.69,33.76,143670.0,27.4934,27.575,27.4934,27.5505,143670.0
2016-08-11 10:40:00,33.76,33.78,33.74,33.76,118394.0,27.5505,27.5669,27.5342,27.5505,118394.0
2016-08-11 10:50:00,33.76,33.77,33.74,33.74,116866.0,27.5505,27.5587,27.5342,27.5342,116866.0
2016-08-11 11:00:00,33.74,33.75,33.7,33.74,116122.0,27.5342,27.5424,27.5016,27.5342,116122.0
2016-08-11 11:10:00,33.74,33.74,33.7,33.71,96310.0,27.5342,27.5342,27.5016,27.5097,96310.0
2016-08-11 11:20:00,33.71,33.74,33.7,33.71,112950.0,27.5097,27.5342,27.5016,27.5097,112950.0
2016-08-11 11:30:00,33.71,33.77,33.7,33.76,181472.0,27.5097,27.5587,27.5016,27.5505,181472.0
2016-08-11 11:40:00,33.75,33.76,33.7,33.71,171332.0,27.5424,27.5505,27.5016,27.5097,171332.0
2016-08-11 11:50:00,33.71,33.72,33.66,33.67,156108.0,27.5097,27.5179,27.4689,27.4771,156108.0
2016-08-11 12:00:00,33.67,33.69,33.67,33.69,97018.0,27.4771,27.4934,27.4771,27.4934,97018.0
2016-08-11 12:10:00,33.68,33.69,33.66,33.66,113180.0,27.4852,27.4934,27.4689,27.4689,113180.0
2016-08-11 12:20:00,33.66,33.69,33.65,33.67,178518.0,27.4689,27.4934,27.4608,27.4771,178518.0
2016-08-11 12:30:00,33.67,33.67,33.63,33.66,193184.0,27.4771,27.4771,27.4444,27.4689,193184.0
2016-08-11 12:40:00,33.66,33.68,33.65,33.68,106570.0,27.4689,27.4852,27.4608,27.4852,106570.0
2016-08-11 12:50:00,33.68,33.69,33.67,33.68,83778.0,27.4852,27.4934,27.4771,27.4852,83778.0
2016-08-11 13:00:00,33.69,33.72,33.68,33.71,169840.0,27.4934,27.5179,27.4852,27.5097,169840.0
2016-08-11 13:10:00,33.71,33.71,33.68,33.68,115786.0,27.5097,27.5097,27.4852,27.4852,115786.0
2016-08-11 13:20:00,33.68,33.69,33.66,33.67,151762.0,27.4852,27.4934,27.4689,27.4771,151762.0
2016-08-11 13:30:00,33.67,33.68,33.65,33.67,176452.0,27.4771,27.4852,27.4608,27.4771,176452.0
2016-08-11 13:40:00,33.67,33.71,33.67,33.69,144944.0,27.4771,27.5097,27.4771,27.4934,144944.0
2016-08-11 13:50:00,33.69,33.73,33.69,33.7,152586.0,27.4934,27.526,27.4934,27.5016,152586.0
2016-08-11 14:00:00,33.7,33.74,33.7,33.74,150740.0,27.5016,27.5342,27.5016,27.5342,150740.0
2016-08-11 14:10:00,33.74,33.74,33.73,33.73,181874.0,27.5342,27.5342,27.526,27.526,181874.0
2016-08-11 14:20:00,33.73,33.74,33.72,33.72,221188.0,27.526,27.5342,27.5179,27.5179,221188.0
2016-08-11 14:30:00,33.72,33.74,33.71,33.74,213976.0,27.5179,27.5342,27.5097,27.5342,213976.0
2016-08-11 14:40:00,33.73,33.75,33.73,33.74,217550.0,27.526,27.5424,27.526,27.5342,217550.0
2016-08-11 14:50:00,33.74,33.76,33.72,33.75,218744.0,27.5342,27.5505,27.5179,27.5424,218744.0
2016-08-11 15:00:00,33.74,33.77,33.74,33.77,252926.0,27.5342,27.5587,27.5342,27.5587,252926.0
2016-08-11 15:10:00,33.77,33.8,33.76,33.8,337664.0,27.5587,27.5832,27.5505,27.5832,337664.0
2016-08-11 15:20:00,33.8,33.88,33.79,33.88,530452.0,27.5832,27.6485,27.575,27.6485,530452.0
2016-08-11 15:30:00,33.87,33.89,33.85,33.85,514750.0,27.6403,27.6566,27.624,27.624,514750.0
2016-08-11 15:40:00,33.85,33.9,33.85,33.89,463802.0,27.624,27.6648,27.624,27.6566,463802.0
2016-08-11 15:50:00,33.89,33.89,33.84,33.84,1267450.0,27.6566,27.6566,27.6158,27.6158,1267450.0
2016-08-12 09:30:00,33.69,33.87,33.66,33.86,620384.0,27.4934,27.6403,27.4689,27.6321,620384.0
2016-08-12 09:40:00,33.87,33.87,33.81,33.82,227224.0,27.6403,27.6403,27.5913,27.5995,227224.0
2016-08-12 09:50:00,33.82,33.9,33.8,33.88,186152.0,27.5995,27.6648,27.5832,27.6485,186152.0
2016-08-12 10:00:00,33.88,33.9,33.83,33.85,230568.0,27.6485,27.6648,27.6077,27.624,230568.0
2016-08-12 10:10:00,33.85,33.88,33.82,33.83,161922.0,27.624,27.6485,27.5995,27.6077,161922.0
2016-08-12 10:20:00,33.82,33.87,33.8,33.85,176788.0,27.5995,27.6403,27.5832,27.624,176788.0
2016-08-12 10:30:00,33.85,33.88,33.82,33.83,167008.0,27.624,27.6485,27.5995,27.6077,167008.0
2016-08-12 10:40:00,33.83,33.86,33.8,33.86,155926.0,27.6077,27.6321,27.5832,27.6321,155926.0
2016-08-12 10:50:00,33.85,33.87,33.81,33.87,103584.0,27.624,27.6403,27.5913,27.6403,103584.0
2016-08-12 11:00:00,33.87,33.89,33.86,33.87,97388.0,27.6403,27.6566,27.6321,27.6403,97388.0
2016-08-12 11:10:00,33.87,33.87,33.82,33.84,81738.0,27.6403,27.6403,27.5995,27.6158,81738.0
2016-08-12 11:20:00,33.84,33.86,33.82,33.85,100460.0,27.6158,27.6321,27.5995,27.624,100460.0
2016-08-12 11:30:00,33.85,33.87,33.82,33.83,92200.0,27.624,27.6403,27.5995,27.6077,92200.0
2016-08-12 11:40:00,33.84,33.84,33.77,33.8,145198.0,27.6158,27.6158,27.5587,27.5832,145198.0
2016-08-12 11:50:00,33.81,33.82,33.77,33.79,183148.0,27.5913,27.5995,27.5587,27.575,183148.0
2016-08-12 12:00:00,33.79,33.82,33.77,33.78,98816.0,27.575,27.5995,27.5587,27.5669,98816.0
2016-08-12 12:10:00,33.79,33.8,33.77,33.78,107806.0,27.575,27.5832,27.5587,27.5669,107806.0
2016-08-12 12:20:00,33.78,33.83,33.78,33.82,88100.0,27.5669,27.6077,27.5669,27.5995,88100.0
2016-08-12 12:30:00,33.82,33.84,33.81,33.84,192146.0,27.5995,27.6158,27.5913,27.6158,192146.0
2016-08-12 12:40:00,33.84,33.85,33.81,33.83,85678.0,27.6158,27.624,27.5913,27.6077,85678.0
2016-08-12 12:50:00,33.83,33.84,33.81,33.81,167830.0,27.6077,27.6158,27.5913,27.5913,167830.0
2016-08-12 13:00:00,33.81,33.82,33.74,33.77,95604.0,27.5913,27.5995,27.5342,27.5587,95604.0
2016-08-12 13:10:00,33.77,33.79,33.76,33.77,62298.0,27.5587,27.575,27.5505,27.5587,62298.0
2016-08-12 13:20:00,33.77,33.77,33.74,33.76,79582.0,27.5587,27.5587,27.5342,27.5505,79582.0
2016-08-12 13:30:00,33.76,33.77,33.74,33.74,100998.0,27.5505,27.5587,27.5342,27.5342,100998.0
2016-08-12 13:40:00,33.74,33.74,33.72,33.73,78278.0,27.5342,27.5342,27.5179,27.526,78278.0
2016-08-12 13:50:00,33.74,33.74,33.71,33.73,117068.0,27.5342,27.5342,27.5097,27.526,117068.0
2016-08-12 14:00:00,33.72,33.76,33.71,33.76,134458.0,27.5179,27.5505,27.5097,27.5505,134458.0
2016-08-12 14:10:00,33.76,33.77,33.75,33.77,108984.0,27.5505,27.5587,27.5424,27.5587,108984.0
2016-08-12 14:20:00,33.77,33.78,33.74,33.76,78906.0,27.5587,27.5669,27.5342,27.5505,78906.0
2016-08-12 14:30:00,33.76,33.77,33.74,33.76,81890.0,27.5505,27.5587,27.5342,27.5505,81890.0
2016-08-12 14:40:00,33.76,33.77,33.76,33.77,66036.0,27.5505,27.5587,27.5505,27.5587,66036.0
2016-08-12 14:50:00,33.77,33.77,33.74,33.77,159234.0,27.5587,27.5587,27.5342,27.5587,159234.0
2016-08-12 15:00:00,33.77,33.79,33.76,33.77,124066.0,27.5587,27.575,27.5505,27.5587,124066.0
2016-08-12 15:10:00,33.77,33.79,33.74,33.75,181368.0,27.5587,27.575,27.5342,27.5424,181368.0
2016-08-12 15:20:00,33.75,33.77,33.74,33.76,121450.0,27.5424,27.5587,27.5342,27.5505,121450.0
2016-08-12 15:30:00,33.76,33.77,33.73,33.74,264836.0,27.5505,27.5587,27.526,27.5342,264836.0
2016-08-12 15:40:00,33.74,33.75,33.72,33.74,301260.0,27.5342,27.5424,27.5179,27.5342,301260.0
2016-08-12 15:50:00,33.74,33.77,33.73,33.76,768692.0,27.5342,27.5587,27.526,27.5505,768692.0
2016-08-15 09:30:00,33.76,33.91,33.73,33.87,288940.0,27.5505,27.6729,27.526,27.6403,288940.0
2016-08-15 09:40:00,33.88,33.88,33.76,33.84,247934.0,27.6485,27.6485,27.5505,27.6158,247934.0
2016-08-15 09:50:00,33.84,33.88,33.81,33.84,201624.0,27.6158,27.6485,27.5913,27.6158,201624.0
2016-08-15 10:00:00,33.84,33.87,33.81,33.83,174054.0,27.6158,27.6403,27.5913,27.6077,174054.0
2016-08-15 10:10:00,33.83,33.89,33.83,33.87,143278.0,27.6077,27.6566,27.6077,27.6403,143278.0
2016-08-15 10:20:00,33.88,33.91,33.87,33.91,175298.0,27.6485,27.6729,27.6403,27.6729,175298.0
2016-08-15 10:30:00,33.91,33.95,33.91,33.95,243364.0,27.6729,27.7056,27.6729,27.7056,243364.0
2016-08-15 10:40:00,33.95,33.97,33.94,33.96,226296.0,27.7056,27.7219,27.6974,27.7137,226296.0
2016-08-15 10:50:00,33.96,33.97,33.94,33.97,219048.0,27.7137,27.7219,27.6974,27.7219,219048.0
2016-08-15 11:00:00,33.97,33.98,33.93,33.94,264990.0,27.7219,27.7301,27.6893,27.6974,264990.0
2016-08-15 11:10:00,33.94,33.96,33.93,33.94,125552.0,27.6974,27.7137,27.6893,27.6974,125552.0
2016-08-15 11:20:00,33.94,33.95,33.92,33.93,151554.0,27.6974,27.7056,27.6811,27.6893,151554.0
2016-08-15 11:30:00,33.93,33.95,33.9,33.9,161542.0,27.6893,27.7056,27.6648,27.6648,161542.0
2016-08-15 11:40:00,33.9,33.91,33.86,33.87,156260.0,27.6648,27.6729,27.6321,27.6403,156260.0
2016-08-15 11:50:00,33.87,33.88,33.83,33.83,147244.0,27.6403,27.6485,27.6077,27.6077,147244.0
2016-08-15 12:00:00,33.84,33.88,33.83,33.87,124678.0,27.6158,27.6485,27.6077,27.6403,124678.0
2016-08-15 12:10:00,33.87,33.88,33.84,33.85,161426.0,27.6403,27.6485,27.6158,27.624,161426.0
2016-08-15 12:20:00,33.85,33.85,33.83,33.85,146772.0,27.624,27.624,27.6077,27.624,146772.0
2016-08-15 12:30:00,33.85,33.85,33.83,33.83,115794.0,27.624,27.624,27.6077,27.6077,115794.0
2016-08-15 12:40:00,33.84,33.84,33.81,33.82,93782.0,27.6158,27.6158,27.5913,27.5995,93782.0
2016-08-15 12:50:00,33.82,33.85,33.82,33.85,109542.0,27.5995,27.624,27.5995,27.624,109542.0
2016-08-15 13:00:00,33.84,33.86,33.8,33.81,111796.0,27.6158,27.6321,27.5832,27.5913,111796.0
2016-08-15 13:10:00,33.81,33.82,33.79,33.8,148004.0,27.5913,27.5995,27.575,27.5832,148004.0
2016-08-15 13:20:00,33.8,33.83,33.79,33.83,129256.0,27.5832,27.6077,27.575,27.6077,129256.0
2016-08-15 13:30:00,33.83,33.84,33.81,33.81,86270.0,27.6077,27.6158,27.5913,27.5913,86270.0
2016-08-15 13:40:00,33.81,33.83,33.8,33.82,112496.0,27.5913,27.6077,27.5832,27.5995,112496.0
2016-08-15 13:50:00,33.82,33.82,33.77,33.77,145126.0,27.5995,27.5995,27.5587,27.5587,145126.0
2016-08-15 14:00:00,33.78,33.8,33.77,33.79,178402.0,27.5669,27.5832,27.5587,27.575,178402.0
2016-08-15 14:10:00,33.79,33.79,33.77,33.79,258704.0,27.575,27.575,27.5587,27.575,258704.0
2016-08-15 14:20:00,33.79,33.81,33.79,33.81,117808.0,27.575,27.5913,27.575,27.5913,117808.0
2016-08-15 14:30:00,33.81,33.82,33.8,33.81,138158.0,27.5913,27.5995,27.5832,27.5913,138158.0
2016-08-15 14:40:00,33.81,33.82,33.79,33.81,196352.0,27.5913,27.5995,27.575,27.5913,196352.0
2016-08-15 14:50:00,33.82,33.82,33.78,33.81,186784.0,27.5995,27.5995,27.5669,27.5913,186784.0
2016-08-15 15:00:00,33.81,33.82,33.8,33.82,114034.0,27.5913,27.5995,27.5832,27.5995,114034.0
2016-08-15 15:10:00,33.82,33.82,33.78,33.81,280146.0,27.5995,27.5995,27.5669,27.5913,280146.0
2016-08-15 15:20:00,33.81,33.81,33.79,33.81,224024.0,27.5913,27.5913,27.575,27.5913,224024.0
2016-08-15 15:30:00,33.81,33.82,33.78,33.79,329078.0,27.5913,27.5995,27.5669,27.575,329078.0
2016-08-15 15:40:00,33.79,33.8,33.77,33.77,363758.0,27.575,27.5832,27.5587,27.5587,363758.0
2016-08-15 15:50:00,33.77,33.78,33.75,33.76,926846.0,27.5587,27.5669,27.5424,27.5505,926846.0
2016-08-16 09:30:00,33.62,33.74,33.58,33.66,521406.0,27.4363,27.5342,27.4036,27.4689,521406.0
2016-08-16 09:40:00,33.66,33.66,33.58,33.63,240704.0,27.4689,27.4689,27.4036,27.4444,240704.0
2016-08-16 09:50:00,33.63,33.69,33.62,33.69,233450.0,27.4444,27.4934,27.4363,27.4934,233450.0
2016-08-16 10:00:00,33.69,33.77,33.68,33.74,194506.0,27.4934,27.5587,27.4852,27.5342,194506.0
2016-08-16 10:10:00,33.74,33.78,33.72,33.72,150544.0,27.5342,27.5669,27.5179,27.5179,150544.0
2016-08-16 10:20:00,33.73,33.77,33.71,33.74,184722.0,27.526,27.5587,27.5097,27.5342,184722.0
2016-08-16 10:30:00,33.74,33.79,33.71,33.77,139884.0,27.5342,27.575,27.5097,27.5587,139884.0
2016-08-16 10:40:00,33.77,33.8,33.76,33.77,105084.0,27.5587,27.5832,27.5505,27.5587,105084.0
2016-08-16 10:50:00,33.77,33.77,33.74,33.76,75250.0,27.5587,27.5587,27.5342,27.5505,75250.0
2016-08-16 11:00:00,33.76,33.79,33.74,33.77,187192.0,27.5505,27.575,27.5342,27.5587,187192.0
2016-08-16 11:10:00,33.77,33.81,33.76,33.8,262660.0,27.5587,27.5913,27.5505,27.5832,262660.0
2016-08-16 11:20:00,33.81,33.83,33.78,33.79,152132.0,27.5913,27.6077,27.5669,27.575,152132.0
2016-08-16 11:30:00,33.79,33.81,33.73,33.73,146622.0,27.575,27.5913,27.526,27.526,146622.0
2016-08-16 11:40:00,33.73,33.77,33.72,33.77,331292.0,27.526,27.5587,27.5179,27.5587,331292.0
2016-08-16 11:50:00,33.77,33.79,33.75,33.76,214430.0,27.5587,27.575,27.5424,27.5505,214430.0
2016-08-16 12:00:00,33.75,33.77,33.74,33.75,82048.0,27.5424,27.5587,27.5342,27.5424,82048.0
2016-08-16 12:10:00,33.75,33.75,33.72,33.72,125212.0,27.5424,27.5424,27.5179,27.5179,125212.0
2016-08-16 12:20:00,33.72,33.73,33.67,33.69,150104.0,27.5179,27.526,27.4771,27.4934,150104.0
2016-08-16 12:30:00,33.69,33.74,33.69,33.73,66872.0,27.4934,27.5342,27.4934,27.526,66872.0
2016-08-16 12:40:00,33.74,33.77,33.73,33.77,122334.0,27.5342,27.5587,27.526,27.5587,122334.0
2016-08-16 12:50:00,33.76,33.77,33.74,33.75,71214.0,27.5505,27.5587,27.5342,27.5424,71214.0
2016-08-16 13:00:00,33.75,33.76,33.74,33.74,159460.0,27.5424,27.5505,27.5342,27.5342,159460.0
2016-08-16 13:10:00,33.74,33.74,33.69,33.69,137176.0,27.5342,27.5342,27.4934,27.4934,137176.0
2016-08-16 13:20:00,33.69,33.71,33.68,33.7,83348.0,27.4934,27.5097,27.4852,27.5016,83348.0
2016-08-16 13:30:00,33.69,33.71,33.68,33.71,97386.0,27.4934,27.5097,27.4852,27.5097,97386.0
2016-08-16 13:40:00,33.71,33.73,33.71,33.73,122954.0,27.5097,27.526,27.5097,27.526,122954.0
2016-08-16 13:50:00,33.73,33.74,33.72,33.72,96316.0,27.526,27.5342,27.5179,27.5179,96316.0
2016-08-16 14:00:00,33.73,33.76,33.7,33.7,150544.0,27.526,27.5505,27.5016,27.5016,150544.0
2016-08-16 14:10:00,33.7,33.71,33.65,33.65,261952.0,27.5016,27.5097,27.4608,27.4608,261952.0
2016-08-16 14:20:00,33.65,33.72,33.65,33.71,165014.0,27.4608,27.5179,27.4608,27.5097,165014.0
2016-08-16 14:30:00,33.71,33.73,33.69,33.73,215156.0,27.5097,27.526,27.4934,27.526,215156.0
2016-08-16 14:40:00,33.72,33.74,33.71,33.73,186764.0,27.5179,27.5342,27.5097,27.526,186764.0
2016-08-16 14:50:00,33.74,33.76,33.73,33.76,122016.0,27.5342,27.5505,27.526,27.5505,122016.0
2016-08-16 15:00:00,33.76,33.76,33.74,33.76,108522.0,27.5505,27.5505,27.5342,27.5505,108522.0
2016-08-16 15:10:00,33.76,33.77,33.74,33.75,141040.0,27.5505,27.5587,27.5342,27.5424,141040.0
2016-08-16 15:20:00,33.75,33.76,33.71,33.72,195438.0,27.5424,27.5505,27.5097,27.5179,195438.0
2016-08-16 15:30:00,33.72,33.75,33.71,33.74,149896.0,27.5179,27.5424,27.5097,27.5342,149896.0
2016-08-16 15:40:00,33.74,33.74,33.72,33.73,295766.0,27.5342,27.5342,27.5179,27.526,295766.0
2016-08-16 15:50:00,33.72,33.73,33.66,33.66,1002400.0,27.5179,27.526,27.4689,27.4689,1002400.0
2016-08-17 09:30:00,33.65,33.77,33.63,33.68,360698.0,27.4608,27.5587,27.4444,27.4852,360698.0
2016-08-17 09:40:00,33.68,33.71,33.65,33.71,300348.0,27.4852,27.5097,27.4608,27.5097,300348.0
2016-08-17 09:50:00,33.71,33.73,33.61,33.62,317540.0,27.5097,27.526,27.4281,27.4363,317540.0
2016-08-17 10:00:00,33.62,33.64,33.58,33.63,152192.0,27.4363,27.4526,27.4036,27.4444,152192.0
2016-08-17 10:10:00,33.63,33.66,33.6,33.64,199740.0,27.4444,27.4689,27.42,27.4526,199740.0
2016-08-17 10:20:00,33.64,33.66,33.61,33.63,182528.0,27.4526,27.4689,27.4281,27.4444,182528.0
2016-08-17 10:30:00,33.63,33.66,33.6,33.6,328730.0,27.4444,27.4689,27.42,27.42,328730.0
2016-08-17 10:40:00,33.6,33.63,33.59,33.62,156498.0,27.42,27.4444,27.4118,27.4363,156498.0
2016-08-17 10:50:00,33.61,33.63,33.59,33.62,137514.0,27.4281,27.4444,27.4118,27.4363,137514.0
2016-08-17 11:00:00,33.62,33.63,33.6,33.6,152814.0,27.4363,27.4444,27.42,27.42,152814.0
2016-08-17 11:10:00,33.6,33.63,33.59,33.59,133848.0,27.42,27.4444,27.4118,27.4118,133848.0
2016-08-17 11:20:00,33.59,33.6,33.52,33.55,174786.0,27.4118,27.42,27.3547,27.3792,174786.0
2016-08-17 11:30:00,33.55,33.56,33.52,33.53,154184.0,27.3792,27.3873,27.3547,27.3628,154184.0
2016-08-17 11:40:00,33.53,33.58,33.52,33.58,141556.0,27.3628,27.4036,27.3547,27.4036,141556.0
2016-08-17 11:50:00,33.58,33.6,33.56,33.59,142662.0,27.4036,27.42,27.3873,27.4118,142662.0
2016-08-17 12:00:00,33.59,33.61,33.58,33.6,140262.0,27.4118,27.4281,27.4036,27.42,140262.0
2016-08-17 12:10:00,33.61,33.63,33.6,33.63,140064.0,27.4281,27.4444,27.42,27.4444,140064.0
2016-08-17 12:20:00,33.63,33.68,33.62,33.67,132888.0,27.4444,27.4852,27.4363,27.4771,132888.0
2016-08-17 12:30:00,33.68,33.68,33.66,33.68,113944.0,27.4852,27.4852,27.4689,27.4852,113944.0
2016-08-17 12:40:00,33.68,33.74,33.67,33.73,308864.0,27.4852,27.5342,27.4771,27.526,308864.0
2016-08-17 12:50:00,33.74,33.78,33.72,33.76,294946.0,27.5342,27.5669,27.5179,27.5505,294946.0
2016-08-17 13:00:00,33.76,33.79,33.74,33.76,200058.0,27.5505,27.575,27.5342,27.5505,200058.0
2016-08-17 13:10:00,33.76,33.77,33.74,33.74,219152.0,27.5505,27.5587,27.5342,27.5342,219152.0
2016-08-17 13:20:00,33.75,33.77,33.74,33.77,82726.0,27.5424,27.5587,27.5342,27.5587,82726.0
2016-08-17 13:30:00,33.77,33.85,33.77,33.84,220140.0,27.5587,27.624,27.5587,27.6158,220140.0
2016-08-17 13:40:00,33.84,33.87,33.83,33.86,199014.0,27.6158,27.6403,27.6077,27.6321,199014.0
2016-08-17 13:50:00,33.85,33.88,33.81,33.82,169640.0,27.624,27.6485,27.5913,27.5995,169640.0
2016-08-17 14:00:00,33.81,33.87,33.72,33.85,310050.0,27.5913,27.6403,27.5179,27.624,310050.0
2016-08-17 14:10:00,33.85,33.94,33.85,33.87,293434.0,27.624,27.6974,27.624,27.6403,293434.0
2016-08-17 14:20:00,33.88,33.9,33.81,33.87,289068.0,27.6485,27.6648,27.5913,27.6403,289068.0
2016-08-17 14:30:00,33.88,33.88,33.83,33.87,201528.0,27.6485,27.6485,27.6077,27.6403,201528.0
2016-08-17 14:40:00,33.87,33.91,33.85,33.87,167104.0,27.6403,27.6729,27.624,27.6403,167104.0
2016-08-17 14:50:00,33.88,33.88,33.83,33.85,143892.0,27.6485,27.6485,27.6077,27.624,143892.0
2016-08-17 15:00:00,33.85,33.85,33.82,33.83,147346.0,27.624,27.624,27.5995,27.6077,147346.0
2016-08-17 15:10:00,33.83,33.84,33.8,33.81,252986.0,27.6077,27.6158,27.5832,27.5913,252986.0
2016-08-17 15:20:00,33.81,33.84,33.79,33.84,345030.0,27.5913,27.6158,27.575,27.6158,345030.0
2016-08-17 15:30:00,33.84,33.91,33.82,33.91,263186.0,27.6158,27.6729,27.5995,27.6729,263186.0
2016-08-17 15:40:00,33.91,33.93,33.88,33.9,501774.0,27.6729,27.6893,27.6485,27.6648,501774.0
2016-08-17 15:50:00,33.9,33.91,33.85,33.88,727432.0,27.6648,27.6729,27.624,27.6485,727432.0
2016-08-18 09:30:00,33.94,33.94,33.77,33.77,418486.0,27.6974,27.6974,27.5587,27.5587,418486.0
2016-08-18 09:40:00,33.77,33.87,33.72,33.82,356312.0,27.5587,27.6403,27.5179,27.5995,356312.0
2016-08-18 09:50:00,33.82,33.87,33.78,33.87,367590.0,27.5995,27.6403,27.5669,27.6403,367590.0
2016-08-18 10:00:00,33.87,33.92,33.84,33.85,218884.0,27.6403,27.6811,27.6158,27.624,218884.0
2016-08-18 10:10:00,33.86,33.87,33.82,33.84,198756.0,27.6321,27.6403,27.5995,27.6158,198756.0
2016-08-18 10:20:00,33.84,33.85,33.78,33.79,221966.0,27.6158,27.624,27.5669,27.575,221966.0
2016-08-18 10:30:00,33.79,33.8,33.76,33.78,262860.0,27.575,27.5832,27.5505,27.5669,262860.0
2016-08-18 10:40:00,33.78,33.8,33.74,33.77,152052.0,27.5669,27.5832,27.5342,27.5587,152052.0
2016-08-18 10:50:00,33.77,33.8,33.77,33.78,124310.0,27.5587,27.5832,27.5587,27.5669,124310.0
2016-08-18 11:00:00,33.79,33.79,33.7,33.7,291312.0,27.575,27.575,27.5016,27.5016,291312.0
2016-08-18 11:10:00,33.7,33.7,33.62,33.68,415866.0,27.5016,27.5016,27.4363,27.4852,415866.0
2016-08-18 11:20:00,33.69,33.7,33.66,33.68,244772.0,27.4934,27.5016,27.4689,27.4852,244772.0
2016-08-18 11:30:00,33.68,33.7,33.67,33.67,128026.0,27.4852,27.5016,27.4771,27.4771,128026.0
2016-08-18 11:40:00,33.67,33.7,33.65,33.7,151228.0,27.4771,27.5016,27.4608,27.5016,151228.0
2016-08-18 11:50:00,33.69,33.7,33.65,33.66,147650.0,27.4934,27.5016,27.4608,27.4689,147650.0
2016-08-18 12:00:00,33.66,33.66,33.62,33.63,189454.0,27.4689,27.4689,27.4363,27.4444,189454.0
2016-08-18 12:10:00,33.63,33.67,33.63,33.65,147528.0,27.4444,27.4771,27.4444,27.4608,147528.0
2016-08-18 12:20:00,33.65,33.65,33.59,33.59,185164.0,27.4608,27.4608,27.4118,27.4118,185164.0
2016-08-18 12:30:00,33.59,33.6,33.54,33.58,179086.0,27.4118,27.42,27.371,27.4036,179086.0
2016-08-18 12:40:00,33.58,33.6,33.57,33.59,118726.0,27.4036,27.42,27.3955,27.4118,118726.0
2016-08-18 12:50:00,33.6,33.6,33.57,33.59,141564.0,27.42,27.42,27.3955,27.4118,141564.0
2016-08-18 13:00:00,33.58,33.64,33.58,33.64,246740.0,27.4036,27.4526,27.4036,27.4526,246740.0
2016-08-18 13:10:00,33.64,33.67,33.63,33.67,172410.0,27.4526,27.4771,27.4444,27.4771,172410.0
2016-08-18 13:20:00,33.67,33.69,33.66,33.67,138602.0,27.4771,27.4934,27.4689,27.4771,138602.0
2016-08-18 13:30:00,33.67,33.7,33.67,33.7,120022.0,27.4771,27.5016,27.4771,27.5016,120022.0
2016-08-18 13:40:00,33.7,33.73,33.7,33.73,147176.0,27.5016,27.526,27.5016,27.526,147176.0
2016-08-18 13:50:00,33.73,33.74,33.71,33.74,105092.0,27.526,27.5342,27.5097,27.5342,105092.0
2016-08-18 14:00:00,33.73,33.74,33.71,33.71,165802.0,27.526,27.5342,27.5097,27.5097,165802.0
2016-08-18 14:10:00,33.71,33.73,33.71,33.71,113684.0,27.5097,27.526,27.5097,27.5097,113684.0
2016-08-18 14:20:00,33.71,33.72,33.69,33.69,100210.0,27.5097,27.5179,27.4934,27.4934,100210.0
2016-08-18 14:30:00,33.69,33.69,33.66,33.69,144706.0,27.4934,27.4934,27.4689,27.4934,144706.0
2016-08-18 14:40:00,33.69,33.73,33.68,33.73,106004.0,27.4934,27.526,27.4852,27.526,106004.0
2016-08-18 14:50:00,33.73,33.73,33.69,33.71,128012.0,27.526,27.526,27.4934,27.5097,128012.0
2016-08-18 15:00:00,33.71,33.74,33.71,33.73,124444.0,27.5097,27.5342,27.5097,27.526,124444.0
2016-08-18 15:10:00,33.73,33.73,33.71,33.71,111532.0,27.526,27.526,27.5097,27.5097,111532.0
2016-08-18 15:20:00,33.71,33.72,33.69,33.69,177764.0,27.5097,27.5179,27.4934,27.4934,177764.0
2016-08-18 15:30:00,33.69,33.7,33.65,33.65,308248.0,27.4934,27.5016,27.4608,27.4608,308248.0
2016-08-18 15:40:00,33.65,33.67,33.63,33.65,416548.0,27.4608,27.4771,27.4444,27.4608,416548.0
2016-08-18 15:50:00,33.65,33.71,33.65,33.7,968084.0,27.4608,27.5097,27.4608,27.5016,968084.0
2016-08-19 09:30:00,33.71,33.71,33.36,33.38,2197844.0,27.5097,27.5097,27.2241,27.2404,2197844.0
2016-08-19 09:40:00,33.38,33.4,33.29,33.32,657948.0,27.2404,27.2567,27.167,27.1915,657948.0
2016-08-19 09:50:00,33.32,33.37,33.27,33.28,361538.0,27.1915,27.2323,27.1507,27.1588,361538.0
2016-08-19 10:00:00,33.28,33.3,33.23,33.24,394388.0,27.1588,27.1751,27.118,27.1262,394388.0
2016-08-19 10:10:00,33.24,33.31,33.22,33.24,978610.0,27.1262,27.1833,27.1099,27.1262,978610.0
2016-08-19 10:20:00,33.24,33.3,33.22,33.3,665652.0,27.1262,27.1751,27.1099,27.1751,665652.0
2016-08-19 10:30:00,33.3,33.43,33.3,33.42,651712.0,27.1751,27.2812,27.1751,27.2731,651712.0
2016-08-19 10:40:00,33.42,33.46,33.39,33.45,577580.0,27.2731,27.3057,27.2486,27.2975,577580.0
2016-08-19 10:50:00,33.45,33.47,33.42,33.43,272004.0,27.2975,27.3139,27.2731,27.2812,272004.0
2016-08-19 11:00:00,33.43,33.49,33.41,33.48,255506.0,27.2812,27.3302,27.2649,27.322,255506.0
2016-08-19 11:10:00,33.48,33.49,33.44,33.45,349156.0,27.322,27.3302,27.2894,27.2975,349156.0
2016-08-19 11:20:00,33.46,33.48,33.43,33.45,399362.0,27.3057,27.322,27.2812,27.2975,399362.0
2016-08-19 11:30:00,33.45,33.47,33.37,33.38,423844.0,27.2975,27.3139,27.2323,27.2404,423844.0
2016-08-19 11:40:00,33.38,33.38,33.33,33.34,363734.0,27.2404,27.2404,27.1996,27.2078,363734.0
2016-08-19 11:50:00,33.34,33.35,33.33,33.34,293682.0,27.2078,27.2159,27.1996,27.2078,293682.0
2016-08-19 12:00:00,33.34,33.35,33.33,33.35,173740.0,27.2078,27.2159,27.1996,27.2159,173740.0
2016-08-19 12:10:00,33.35,33.35,33.33,33.33,232162.0,27.2159,27.2159,27.1996,27.1996,232162.0
2016-08-19 12:20:00,33.33,33.33,33.29,33.3,368008.0,27.1996,27.1996,27.167,27.1751,368008.0
2016-08-19 12:30:00,33.3,33.31,33.29,33.3,186214.0,27.1751,27.1833,27.167,27.1751,186214.0
2016-08-19 12:40:00,33.3,33.32,33.28,33.28,205378.0,27.1751,27.1915,27.1588,27.1588,205378.0
2016-08-19 12:50:00,33.28,33.28,33.18,33.2,310136.0,27.1588,27.1588,27.0772,27.0935,310136.0
2016-08-19 13:00:00,33.2,33.2,33.16,33.16,286524.0,27.0935,27.0935,27.0609,27.0609,286524.0
2016-08-19 13:10:00,33.16,33.16,33.1,33.11,282936.0,27.0609,27.0609,27.0119,27.0201,282936.0
2016-08-19 13:20:00,33.12,33.16,33.09,33.16,392976.0,27.0282,27.0609,27.0038,27.0609,392976.0
2016-08-19 13:30:00,33.16,33.18,33.13,33.13,215672.0,27.0609,27.0772,27.0364,27.0364,215672.0
2016-08-19 13:40:00,33.13,33.15,33.13,33.15,166392.0,27.0364,27.0527,27.0364,27.0527,166392.0
2016-08-19 13:50:00,33.15,33.17,33.1,33.12,267072.0,27.0527,27.069,27.0119,27.0282,267072.0
2016-08-19 14:00:00,33.12,33.16,33.12,33.15,242414.0,27.0282,27.0609,27.0282,27.0527,242414.0
2016-08-19 14:10:00,33.15,33.15,33.13,33.15,335662.0,27.0527,27.0527,27.0364,27.0527,335662.0
2016-08-19 14:20:00,33.15,33.16,33.15,33.15,243396.0,27.0527,27.0609,27.0527,27.0527,243396.0
2016-08-19 14:30:00,33.15,33.18,33.15,33.17,270366.0,27.0527,27.0772,27.0527,27.069,270366.0
2016-08-19 14:40:00,33.17,33.22,33.17,33.21,270154.0,27.069,27.1099,27.069,27.1017,270154.0
2016-08-19 14:50:00,33.21,33.22,33.2,33.21,207386.0,27.1017,27.1099,27.0935,27.1017,207386.0
2016-08-19 15:00:00,33.21,33.21,33.17,33.17,309464.0,27.1017,27.1017,27.069,27.069,309464.0
2016-08-19 15:10:00,33.18,33.19,33.16,33.16,356724.0,27.0772,27.0854,27.0609,27.0609,356724.0
2016-08-19 15:20:00,33.17,33.19,33.15,33.16,430128.0,27.069,27.0854,27.0527,27.0609,430128.0
2016-08-19 15:30:00,33.16,33.18,33.15,33.17,363106.0,27.0609,27.0772,27.0527,27.069,363106.0
2016-08-19 15:40:00,33.17,33.17,33.11,33.13,721686.0,27.069,27.069,27.0201,27.0364,721686.0
2016-08-19 15:50:00,33.13,33.16,33.1,33.15,2885832.0,27.0364,27.0609,27.0119,27.0527,2885832.0
2016-08-22 09:30:00,33.17,33.19,32.91,33.01,668610.0,27.069,27.0854,26.8569,26.9385,668610.0
2016-08-22 09:40:00,33.01,33.01,32.94,32.96,376378.0,26.9385,26.9385,26.8814,26.8977,376378.0
2016-08-22 09:50:00,32.96,33.02,32.96,33.02,315396.0,26.8977,26.9466,26.8977,26.9466,315396.0
2016-08-22 10:00:00,33.02,33.15,33.02,33.07,356906.0,26.9466,27.0527,26.9466,26.9874,356906.0
2016-08-22 10:10:00,33.07,33.19,33.02,33.18,341164.0,26.9874,27.0854,26.9466,27.0772,341164.0
2016-08-22 10:20:00,33.18,33.23,33.16,33.19,193680.0,27.0772,27.118,27.0609,27.0854,193680.0
2016-08-22 10:30:00,33.19,33.24,33.19,33.19,164514.0,27.0854,27.1262,27.0854,27.0854,164514.0
2016-08-22 10:40:00,33.19,33.21,33.17,33.21,196464.0,27.0854,27.1017,27.069,27.1017,196464.0
2016-08-22 10:50:00,33.21,33.23,33.18,33.23,212848.0,27.1017,27.118,27.0772,27.118,212848.0
2016-08-22 11:00:00,33.23,33.23,33.2,33.21,142122.0,27.118,27.118,27.0935,27.1017,142122.0
2016-08-22 11:10:00,33.21,33.23,33.17,33.18,253116.0,27.1017,27.118,27.069,27.0772,253116.0
2016-08-22 11:20:00,33.18,33.18,33.1,33.17,278354.0,27.0772,27.0772,27.0119,27.069,278354.0
2016-08-22 11:30:00,33.16,33.16,33.09,33.11,172600.0,27.0609,27.0609,27.0038,27.0201,172600.0
2016-08-22 11:40:00,33.1,33.13,33.1,33.12,130474.0,27.0119,27.0364,27.0119,27.0282,130474.0
2016-08-22 11:50:00,33.11,33.12,33.06,33.1,396336.0,27.0201,27.0282,26.9793,27.0119,396336.0
2016-08-22 12:00:00,33.09,33.1,33.06,33.08,157606.0,27.0038,27.0119,26.9793,26.9956,157606.0
2016-08-22 12:10:00,33.08,33.08,33.05,33.07,194516.0,26.9956,26.9956,26.9711,26.9874,194516.0
2016-08-22 12:20:00,33.07,33.24,33.07,33.19,295946.0,26.9874,27.1262,26.9874,27.0854,295946.0
2016-08-22 12:30:00,33.2,33.22,33.17,33.21,112666.0,27.0935,27.1099,27.069,27.1017,112666.0
2016-08-22 12:40:00,33.21,33.22,33.18,33.21,87040.0,27.1017,27.1099,27.0772,27.1017,87040.0
2016-08-22 12:50:00,33.21,33.22,33.17,33.21,103220.0,27.1017,27.1099,27.069,27.1017,103220.0
2016-08-22 13:00:00,33.21,33.22,33.17,33.19,147696.0,27.1017,27.1099,27.069,27.0854,147696.0
2016-08-22 13:10:00,33.19,33.21,33.17,33.17,104458.0,27.0854,27.1017,27.069,27.069,104458.0
2016-08-22 13:20:00,33.18,33.2,33.1,33.15,228848.0,27.0772,27.0935,27.0119,27.0527,228848.0
2016-08-22 13:30:00,33.15,33.15,33.1,33.13,155218.0,27.0527,27.0527,27.0119,27.0364,155218.0
2016-08-22 13:40:00,33.13,33.2,33.13,33.18,177026.0,27.0364,27.0935,27.0364,27.0772,177026.0
2016-08-22 13:50:00,33.18,33.2,33.17,33.18,109026.0,27.0772,27.0935,27.069,27.0772,109026.0
2016-08-22 14:00:00,33.18,33.23,33.18,33.21,127748.0,27.0772,27.118,27.0772,27.1017,127748.0
2016-08-22 14:10:00,33.21,33.21,33.18,33.18,138606.0,27.1017,27.1017,27.0772,27.0772,138606.0
2016-08-22 14:20:00,33.18,33.2,33.12,33.13,163836.0,27.0772,27.0935,27.0282,27.0364,163836.0
2016-08-22 14:30:00,33.13,33.17,33.12,33.17,120586.0,27.0364,27.069,27.0282,27.069,120586.0
2016-08-22 14:40:00,33.17,33.21,33.17,33.19,130238.0,27.069,27.1017,27.069,27.0854,130238.0
2016-08-22 14:50:00,33.2,33.21,33.16,33.16,111380.0,27.0935,27.1017,27.0609,27.0609,111380.0
2016-08-22 15:00:00,33.16,33.22,33.16,33.21,137910.0,27.0609,27.1099,27.0609,27.1017,137910.0
2016-08-22 15:10:00,33.21,33.21,33.17,33.18,160484.0,27.1017,27.1017,27.069,27.0772,160484.0
2016-08-22 15:20:00,33.18,33.21,33.18,33.2,160532.0,27.0772,27.1017,27.0772,27.0935,160532.0
2016-08-22 15:30:00,33.2,33.2,33.17,33.18,176030.0,27.0935,27.0935,27.069,27.0772,176030.0
2016-08-22 15:40:00,33.18,33.21,33.18,33.19,307026.0,27.0772,27.1017,27.0772,27.0854,307026.0
2016-08-22 15:50:00,33.2,33.23,33.19,33.22,1137006.0,27.0935,27.118,27.0854,27.1099,1137006.0
2016-08-23 09:30:00,33.35,33.36,33.17,33.24,498608.0,27.2159,27.2241,27.069,27.1262,498608.0
2016-08-23 09:40:00,33.24,33.26,33.12,33.13,413496.0,27.1262,27.1425,27.0282,27.0364,413496.0
2016-08-23 09:50:00,33.13,33.15,33.09,33.1,291428.0,27.0364,27.0527,27.0038,27.0119,291428.0
2016-08-23 10:00:00,33.09,33.12,33.04,33.08,301206.0,27.0038,27.0282,26.963,26.9956,301206.0
2016-08-23 10:10:00,33.07,33.12,33.06,33.09,190086.0,26.9874,27.0282,26.9793,27.0038,190086.0
2016-08-23 10:20:00,33.09,33.12,33.07,33.09,277850.0,27.0038,27.0282,26.9874,27.0038,277850.0
2016-08-23 10:30:00,33.09,33.1,33.04,33.05,201018.0,27.0038,27.0119,26.963,26.9711,201018.0
2016-08-23 10:40:00,33.05,33.07,33.04,33.05,152804.0,26.9711,26.9874,26.963,26.9711,152804.0
2016-08-23 10:50:00,33.04,33.06,32.98,32.99,404138.0,26.963,26.9793,26.914,26.9222,404138.0
2016-08-23 11:00:00,32.99,32.99,32.93,32.96,373194.0,26.9222,26.9222,26.8732,26.8977,373194.0
2016-08-23 11:10:00,32.96,32.97,32.9,32.95,392038.0,26.8977,26.9058,26.8487,26.8895,392038.0
2016-08-23 11:20:00,32.95,32.95,32.85,32.85,802208.0,26.8895,26.8895,26.8079,26.8079,802208.0
2016-08-23 11:30:00,32.85,32.85,32.82,32.85,293344.0,26.8079,26.8079,26.7834,26.8079,293344.0
2016-08-23 11:40:00,32.84,32.85,32.77,32.79,1005458.0,26.7997,26.8079,26.7426,26.7589,1005458.0
2016-08-23 11:50:00,32.79,32.83,32.77,32.82,542108.0,26.7589,26.7916,26.7426,26.7834,542108.0
2016-08-23 12:00:00,32.82,32.83,32.78,32.81,397874.0,26.7834,26.7916,26.7508,26.7753,397874.0
2016-08-23 12:10:00,32.8,32.85,32.8,32.85,214124.0,26.7671,26.8079,26.7671,26.8079,214124.0
2016-08-23 12:20:00,32.85,32.87,32.81,32.81,185372.0,26.8079,26.8242,26.7753,26.7753,185372.0
2016-08-23 12:30:00,32.81,32.82,32.77,32.82,299986.0,26.7753,26.7834,26.7426,26.7834,299986.0
2016-08-23 12:40:00,32.83,32.85,32.8,32.8,386328.0,26.7916,26.8079,26.7671,26.7671,386328.0
2016-08-23 12:50:00,32.8,32.81,32.74,32.76,906182.0,26.7671,26.7753,26.7181,26.7345,906182.0
2016-08-23 13:00:00,32.76,32.77,32.74,32.74,655296.0,26.7345,26.7426,26.7181,26.7181,655296.0
2016-08-23 13:10:00,32.74,32.77,32.72,32.74,373146.0,26.7181,26.7426,26.7018,26.7181,373146.0
2016-08-23 13:20:00,32.74,32.74,32.69,32.69,243294.0,26.7181,26.7181,26.6773,26.6773,243294.0
2016-08-23 13:30:00,32.7,32.73,32.68,32.68,411068.0,26.6855,26.71,26.6692,26.6692,411068.0
2016-08-23 13:40:00,32.69,32.7,32.67,32.69,198590.0,26.6773,26.6855,26.661,26.6773,198590.0
2016-08-23 13:50:00,32.68,32.73,32.68,32.73,204432.0,26.6692,26.71,26.6692,26.71,204432.0
2016-08-23 14:00:00,32.72,32.75,32.69,32.74,245050.0,26.7018,26.7263,26.6773,26.7181,245050.0
2016-08-23 14:10:00,32.75,32.79,32.75,32.78,239898.0,26.7263,26.7589,26.7263,26.7508,239898.0
2016-08-23 14:20:00,32.78,32.82,32.77,32.81,326874.0,26.7508,26.7834,26.7426,26.7753,326874.0
2016-08-23 14:30:00,32.81,32.83,32.8,32.8,264236.0,26.7753,26.7916,26.7671,26.7671,264236.0
2016-08-23 14:40:00,32.81,32.83,32.77,32.81,269442.0,26.7753,26.7916,26.7426,26.7753,269442.0
2016-08-23 14:50:00,32.81,32.81,32.79,32.81,177498.0,26.7753,26.7753,26.7589,26.7753,177498.0
2016-08-23 15:00:00,32.81,32.84,32.81,32.83,263944.0,26.7753,26.7997,26.7753,26.7916,263944.0
2016-08-23 15:10:00,32.83,32.86,32.83,32.85,264592.0,26.7916,26.8161,26.7916,26.8079,264592.0
2016-08-23 15:20:00,32.85,32.87,32.84,32.85,419786.0,26.8079,26.8242,26.7997,26.8079,419786.0
2016-08-23 15:30:00,32.86,32.86,32.83,32.84,425916.0,26.8161,26.8161,26.7916,26.7997,425916.0
2016-08-23 15:40:00,32.84,32.86,32.82,32.84,746252.0,26.7997,26.8161,26.7834,26.7997,746252.0
2016-08-23 15:50:00,32.85,32.85,32.82,32.83,2094844.0,26.8079,26.8079,26.7834,26.7916,2094844.0
2016-08-24 09:30:00,32.74,32.88,32.69,32.85,574214.0,26.7181,26.8324,26.6773,26.8079,574214.0
2016-08-24 09:40:00,32.85,32.88,32.77,32.88,277436.0,26.8079,26.8324,26.7426,26.8324,277436.0
2016-08-24 09:50:00,32.88,32.88,32.82,32.85,224352.0,26.8324,26.8324,26.7834,26.8079,224352.0
2016-08-24 10:00:00,32.85,32.9,32.82,32.83,534952.0,26.8079,26.8487,26.7834,26.7916,534952.0
2016-08-24 10:10:00,32.83,32.87,32.82,32.83,852836.0,26.7916,26.8242,26.7834,26.7916,852836.0
2016-08-24 10:20:00,32.83,32.85,32.8,32.85,349640.0,26.7916,26.8079,26.7671,26.8079,349640.0
2016-08-24 10:30:00,32.85,32.86,32.81,32.85,530052.0,26.8079,26.8161,26.7753,26.8079,530052.0
2016-08-24 10:40:00,32.85,32.86,32.79,32.83,649286.0,26.8079,26.8161,26.7589,26.7916,649286.0
2016-08-24 10:50:00,32.83,32.88,32.82,32.88,365640.0,26.7916,26.8324,26.7834,26.8324,365640.0
2016-08-24 11:00:00,32.88,32.91,32.86,32.9,326418.0,26.8324,26.8569,26.8161,26.8487,326418.0
2016-08-24 11:10:00,32.9,32.91,32.85,32.87,410306.0,26.8487,26.8569,26.8079,26.8242,410306.0
2016-08-24 11:20:00,32.87,32.93,32.86,32.92,299772.0,26.8242,26.8732,26.8161,26.865,299772.0
2016-08-24 11:30:00,32.92,32.93,32.88,32.88,452046.0,26.865,26.8732,26.8324,26.8324,452046.0
2016-08-24 11:40:00,32.89,32.91,32.83,32.84,408230.0,26.8405,26.8569,26.7916,26.7997,408230.0
2016-08-24 11:50:00,32.84,32.85,32.82,32.84,218220.0,26.7997,26.8079,26.7834,26.7997,218220.0
2016-08-24 12:00:00,32.85,32.87,32.83,32.87,381646.0,26.8079,26.8242,26.7916,26.8242,381646.0
2016-08-24 12:10:00,32.86,32.9,32.85,32.87,236190.0,26.8161,26.8487,26.8079,26.8242,236190.0
2016-08-24 12:20:00,32.88,32.9,32.86,32.86,137476.0,26.8324,26.8487,26.8161,26.8161,137476.0
2016-08-24 12:30:00,32.86,32.87,32.85,32.85,192346.0,26.8161,26.8242,26.8079,26.8079,192346.0
2016-08-24 12:40:00,32.85,32.92,32.85,32.89,373632.0,26.8079,26.865,26.8079,26.8405,373632.0
2016-08-24 12:50:00,32.89,32.94,32.89,32.92,210962.0,26.8405,26.8814,26.8405,26.865,210962.0
2016-08-24 13:00:00,32.92,32.92,32.9,32.91,155428.0,26.865,26.865,26.8487,26.8569,155428.0
2016-08-24 13:10:00,32.92,32.93,32.9,32.9,118614.0,26.865,26.8732,26.8487,26.8487,118614.0
2016-08-24 13:20:00,32.9,32.92,32.88,32.92,331304.0,26.8487,26.865,26.8324,26.865,331304.0
2016-08-24 13:30:00,32.91,32.93,32.9,32.92,163058.0,26.8569,26.8732,26.8487,26.865,163058.0
2016-08-24 13:40:00,32.92,32.93,32.9,32.91,143234.0,26.865,26.8732,26.8487,26.8569,143234.0
2016-08-24 13:50:00,32.91,32.91,32.88,32.89,158234.0,26.8569,26.8569,26.8324,26.8405,158234.0
2016-08-24 14:00:00,32.88,32.9,32.81,32.84,267950.0,26.8324,26.8487,26.7753,26.7997,267950.0
2016-08-24 14:10:00,32.84,32.86,32.82,32.83,324140.0,26.7997,26.8161,26.7834,26.7916,324140.0
2016-08-24 14:20:00,32.82,32.83,32.77,32.8,290704.0,26.7834,26.7916,26.7426,26.7671,290704.0
2016-08-24 14:30:00,32.8,32.84,32.79,32.84,461742.0,26.7671,26.7997,26.7589,26.7997,461742.0
2016-08-24 14:40:00,32.83,32.87,32.82,32.84,251648.0,26.7916,26.8242,26.7834,26.7997,251648.0
2016-08-24 14:50:00,32.84,32.91,32.83,32.9,127092.0,26.7997,26.8569,26.7916,26.8487,127092.0
2016-08-24 15:00:00,32.9,32.9,32.84,32.84,487724.0,26.8487,26.8487,26.7997,26.7997,487724.0
2016-08-24 15:10:00,32.84,32.88,32.83,32.85,253678.0,26.7997,26.8324,26.7916,26.8079,253678.0
2016-08-24 15:20:00,32.84,32.86,32.83,32.83,231064.0,26.7997,26.8161,26.7916,26.7916,231064.0
2016-08-24 15:30:00,32.83,32.85,32.77,32.78,380310.0,26.7916,26.8079,26.7426,26.7508,380310.0
2016-08-24 15:40:00,32.78,32.79,32.74,32.77,617260.0,26.7508,26.7589,26.7181,26.7426,617260.0
2016-08-24 15:50:00,32.77,32.85,32.76,32.85,1136872.0,26.7426,26.8079,26.7345,26.8079,1136872.0
2016-08-25 09:30:00,32.88,32.9,32.72,32.87,364316.0,26.8324,26.8487,26.7018,26.8242,364316.0
2016-08-25 09:40:00,32.87,32.9,32.83,32.88,238822.0,26.8242,26.8487,26.7916,26.8324,238822.0
2016-08-25 09:50:00,32.88,32.93,32.83,32.86,729134.0,26.8324,26.8732,26.7916,26.8161,729134.0
2016-08-25 10:00:00,32.85,32.94,32.84,32.89,280902.0,26.8079,26.8814,26.7997,26.8405,280902.0
2016-08-25 10:10:00,32.89,32.92,32.85,32.9,185600.0,26.8405,26.865,26.8079,26.8487,185600.0
2016-08-25 10:20:00,32.9,32.95,32.86,32.87,604050.0,26.8487,26.8895,26.8161,26.8242,604050.0
2016-08-25 10:30:00,32.87,32.88,32.83,32.83,151170.0,26.8242,26.8324,26.7916,26.7916,151170.0
2016-08-25 10:40:00,32.83,32.85,32.83,32.85,138062.0,26.7916,26.8079,26.7916,26.8079,138062.0
2016-08-25 10:50:00,32.85,32.86,32.81,32.85,178686.0,26.8079,26.8161,26.7753,26.8079,178686.0
2016-08-25 11:00:00,32.85,32.88,32.85,32.86,308542.0,26.8079,26.8324,26.8079,26.8161,308542.0
2016-08-25 11:10:00,32.86,32.87,32.84,32.85,120508.0,26.8161,26.8242,26.7997,26.8079,120508.0
2016-08-25 11:20:00,32.85,32.87,32.84,32.85,135490.0,26.8079,26.8242,26.7997,26.8079,135490.0
2016-08-25 11:30:00,32.85,32.88,32.84,32.85,380668.0,26.8079,26.8324,26.7997,26.8079,380668.0
2016-08-25 11:40:00,32.85,32.87,32.84,32.86,214416.0,26.8079,26.8242,26.7997,26.8161,214416.0
2016-08-25 11:50:00,32.86,32.86,32.8,32.81,132534.0,26.8161,26.8161,26.7671,26.7753,132534.0
2016-08-25 12:00:00,32.81,32.82,32.77,32.8,116458.0,26.7753,26.7834,26.7426,26.7671,116458.0
2016-08-25 12:10:00,32.8,32.83,32.8,32.82,198258.0,26.7671,26.7916,26.7671,26.7834,198258.0
2016-08-25 12:20:00,32.82,32.82,32.77,32.78,195390.0,26.7834,26.7834,26.7426,26.7508,195390.0
2016-08-25 12:30:00,32.78,32.85,32.78,32.85,126306.0,26.7508,26.8079,26.7508,26.8079,126306.0
2016-08-25 12:40:00,32.85,32.86,32.83,32.85,204150.0,26.8079,26.8161,26.7916,26.8079,204150.0
2016-08-25 12:50:00,32.85,32.85,32.82,32.83,159490.0,26.8079,26.8079,26.7834,26.7916,159490.0
2016-08-25 13:00:00,32.84,32.88,32.83,32.87,158754.0,26.7997,26.8324,26.7916,26.8242,158754.0
2016-08-25 13:10:00,32.87,32.89,32.86,32.88,119370.0,26.8242,26.8405,26.8161,26.8324,119370.0
2016-08-25 13:20:00,32.88,32.9,32.87,32.87,143992.0,26.8324,26.8487,26.8242,26.8242,143992.0
2016-08-25 13:30:00,32.88,32.88,32.8,32.81,339714.0,26.8324,26.8324,26.7671,26.7753,339714.0
2016-08-25 13:40:00,32.82,32.87,32.81,32.84,200498.0,26.7834,26.8242,26.7753,26.7997,200498.0
2016-08-25 13:50:00,32.84,32.85,32.84,32.84,110694.0,26.7997,26.8079,26.7997,26.7997,110694.0
2016-08-25 14:00:00,32.84,32.85,32.8,32.82,116310.0,26.7997,26.8079,26.7671,26.7834,116310.0
2016-08-25 14:10:00,32.82,32.85,32.81,32.83,167744.0,26.7834,26.8079,26.7753,26.7916,167744.0
2016-08-25 14:20:00,32.83,32.85,32.82,32.84,143946.0,26.7916,26.8079,26.7834,26.7997,143946.0
2016-08-25 14:30:00,32.84,32.87,32.84,32.85,172396.0,26.7997,26.8242,26.7997,26.8079,172396.0
2016-08-25 14:40:00,32.85,32.88,32.85,32.87,128322.0,26.8079,26.8324,26.8079,26.8242,128322.0
2016-08-25 14:50:00,32.87,32.87,32.84,32.85,93634.0,26.8242,26.8242,26.7997,26.8079,93634.0
2016-08-25 15:00:00,32.85,32.87,32.84,32.85,419960.0,26.8079,26.8242,26.7997,26.8079,419960.0
2016-08-25 15:10:00,32.85,32.85,32.84,32.85,344290.0,26.8079,26.8079,26.7997,26.8079,344290.0
2016-08-25 15:20:00,32.85,32.85,32.84,32.85,290206.0,26.8079,26.8079,26.7997,26.8079,290206.0
2016-08-25 15:30:00,32.85,32.85,32.77,32.77,512224.0,26.8079,26.8079,26.7426,26.7426,512224.0
2016-08-25 15:40:00,32.77,32.81,32.76,32.78,515532.0,26.7426,26.7753,26.7345,26.7508,515532.0
2016-08-25 15:50:00,32.77,32.81,32.76,32.79,1530072.0,26.7426,26.7753,26.7345,26.7589,1530072.0
2016-08-26 09:30:00,32.87,32.96,32.78,32.92,401214.0,26.8242,26.8977,26.7508,26.865,401214.0
2016-08-26 09:40:00,32.91,32.93,32.87,32.9,555582.0,26.8569,26.8732,26.8242,26.8487,555582.0
2016-08-26 09:50:00,32.9,32.93,32.89,32.91,226614.0,26.8487,26.8732,26.8405,26.8569,226614.0
2016-08-26 10:00:00,32.91,32.96,32.77,32.94,394344.0,26.8569,26.8977,26.7426,26.8814,394344.0
2016-08-26 10:10:00,32.94,33.08,32.92,33.04,337374.0,26.8814,26.9956,26.865,26.963,337374.0
2016-08-26 10:20:00,33.04,33.1,33.04,33.1,229416.0,26.963,27.0119,26.963,27.0119,229416.0
2016-08-26 10:30:00,33.09,33.1,32.98,33.0,485204.0,27.0038,27.0119,26.914,26.9303,485204.0
2016-08-26 10:40:00,33.01,33.01,32.96,32.99,245392.0,26.9385,26.9385,26.8977,26.9222,245392.0
2016-08-26 10:50:00,32.99,33.02,32.96,33.02,283112.0,26.9222,26.9466,26.8977,26.9466,283112.0
2016-08-26 11:00:00,33.02,33.04,33.01,33.01,192474.0,26.9466,26.963,26.9385,26.9385,192474.0
2016-08-26 11:10:00,33.01,33.02,32.98,33.01,262962.0,26.9385,26.9466,26.914,26.9385,262962.0
2016-08-26 11:20:00,33.01,33.06,33.01,33.05,133520.0,26.9385,26.9793,26.9385,26.9711,133520.0
2016-08-26 11:30:00,33.05,33.05,32.97,32.97,245910.0,26.9711,26.9711,26.9058,26.9058,245910.0
2016-08-26 11:40:00,32.98,32.98,32.91,32.92,275216.0,26.914,26.914,26.8569,26.865,275216.0
2016-08-26 11:50:00,32.92,32.92,32.79,32.84,297378.0,26.865,26.865,26.7589,26.7997,297378.0
2016-08-26 12:00:00,32.84,32.84,32.72,32.74,413612.0,26.7997,26.7997,26.7018,26.7181,413612.0
2016-08-26 12:10:00,32.74,32.77,32.71,32.75,298208.0,26.7181,26.7426,26.6937,26.7263,298208.0
2016-08-26 12:20:00,32.76,32.77,32.7,32.72,244152.0,26.7345,26.7426,26.6855,26.7018,244152.0
2016-08-26 12:30:00,32.72,32.76,32.7,32.75,169046.0,26.7018,26.7345,26.6855,26.7263,169046.0
2016-08-26 12:40:00,32.76,32.81,32.75,32.79,108220.0,26.7345,26.7753,26.7263,26.7589,108220.0
2016-08-26 12:50:00,32.79,32.8,32.76,32.77,137066.0,26.7589,26.7671,26.7345,26.7426,137066.0
2016-08-26 13:00:00,32.76,32.79,32.74,32.75,166072.0,26.7345,26.7589,26.7181,26.7263,166072.0
2016-08-26 13:10:00,32.75,32.77,32.71,32.72,151536.0,26.7263,26.7426,26.6937,26.7018,151536.0
2016-08-26 13:20:00,32.72,32.73,32.7,32.72,123554.0,26.7018,26.71,26.6855,26.7018,123554.0
2016-08-26 13:30:00,32.73,32.73,32.69,32.71,618064.0,26.71,26.71,26.6773,26.6937,618064.0
2016-08-26 13:40:00,32.71,32.72,32.69,32.71,165510.0,26.6937,26.7018,26.6773,26.6937,165510.0
2016-08-26 13:50:00,32.71,32.72,32.67,32.7,208054.0,26.6937,26.7018,26.661,26.6855,208054.0
2016-08-26 14:00:00,32.69,32.73,32.68,32.72,171000.0,26.6773,26.71,26.6692,26.7018,171000.0
2016-08-26 14:10:00,32.72,32.73,32.6,32.6,525628.0,26.7018,26.71,26.6039,26.6039,525628.0
2016-08-26 14:20:00,32.6,32.62,32.58,32.61,285354.0,26.6039,26.6202,26.5876,26.6121,285354.0
2016-08-26 14:30:00,32.61,32.66,32.59,32.66,210162.0,26.6121,26.6529,26.5957,26.6529,210162.0
2016-08-26 14:40:00,32.65,32.68,32.63,32.64,189836.0,26.6447,26.6692,26.6284,26.6365,189836.0
2016-08-26 14:50:00,32.65,32.66,32.6,32.63,427926.0,26.6447,26.6529,26.6039,26.6284,427926.0
2016-08-26 15:00:00,32.63,32.67,32.6,32.67,255852.0,26.6284,26.661,26.6039,26.661,255852.0
2016-08-26 15:10:00,32.67,32.68,32.64,32.65,219706.0,26.661,26.6692,26.6365,26.6447,219706.0
2016-08-26 15:20:00,32.65,32.71,32.63,32.69,234724.0,26.6447,26.6937,26.6284,26.6773,234724.0
2016-08-26 15:30:00,32.69,32.76,32.69,32.74,322938.0,26.6773,26.7345,26.6773,26.7181,322938.0
2016-08-26 15:40:00,32.75,32.77,32.72,32.76,365972.0,26.7263,26.7426,26.7018,26.7345,365972.0
2016-08-26 15:50:00,32.76,32.78,32.73,32.76,852040.0,26.7345,26.7508,26.71,26.7345,852040.0
2016-08-29 09:30:00,32.84,32.94,32.81,32.89,287970.0,26.7997,26.8814,26.7753,26.8405,287970.0
2016-08-29 09:40:00,32.88,32.92,32.85,32.87,202364.0,26.8324,26.865,26.8079,26.8242,202364.0
2016-08-29 09:50:00,32.87,32.91,32.85,32.88,247950.0,26.8242,26.8569,26.8079,26.8324,247950.0
2016-08-29 10:00:00,32.88,32.88,32.79,32.82,291004.0,26.8324,26.8324,26.7589,26.7834,291004.0
2016-08-29 10:10:00,32.82,32.88,32.81,32.87,139890.0,26.7834,26.8324,26.7753,26.8242,139890.0
2016-08-29 10:20:00,32.87,32.92,32.86,32.92,163152.0,26.8242,26.865,26.8161,26.865,163152.0
2016-08-29 10:30:00,32.92,32.93,32.88,32.88,444168.0,26.865,26.8732,26.8324,26.8324,444168.0
2016-08-29 10:40:00,32.88,32.91,32.87,32.91,339718.0,26.8324,26.8569,26.8242,26.8569,339718.0
2016-08-29 10:50:00,32.91,32.94,32.91,32.91,135244.0,26.8569,26.8814,26.8569,26.8569,135244.0
2016-08-29 11:00:00,32.91,32.97,32.9,32.96,232532.0,26.8569,26.9058,26.8487,26.8977,232532.0
2016-08-29 11:10:00,32.96,32.99,32.93,32.93,143192.0,26.8977,26.9222,26.8732,26.8732,143192.0
2016-08-29 11:20:00,32.93,32.94,32.88,32.93,194360.0,26.8732,26.8814,26.8324,26.8732,194360.0
2016-08-29 11:30:00,32.93,32.95,32.9,32.94,109628.0,26.8732,26.8895,26.8487,26.8814,109628.0
2016-08-29 11:40:00,32.94,32.99,32.93,32.99,160990.0,26.8814,26.9222,26.8732,26.9222,160990.0
2016-08-29 11:50:00,32.99,32.99,32.92,32.93,188582.0,26.9222,26.9222,26.865,26.8732,188582.0
2016-08-29 12:00:00,32.93,32.94,32.87,32.9,394232.0,26.8732,26.8814,26.8242,26.8487,394232.0
2016-08-29 12:10:00,32.9,32.9,32.88,32.88,144264.0,26.8487,26.8487,26.8324,26.8324,144264.0
2016-08-29 12:20:00,32.88,32.88,32.85,32.86,149542.0,26.8324,26.8324,26.8079,26.8161,149542.0
2016-08-29 12:30:00,32.86,32.88,32.85,32.88,138798.0,26.8161,26.8324,26.8079,26.8324,138798.0
2016-08-29 12:40:00,32.87,32.93,32.87,32.93,133688.0,26.8242,26.8732,26.8242,26.8732,133688.0
2016-08-29 12:50:00,32.92,32.93,32.9,32.91,143090.0,26.865,26.8732,26.8487,26.8569,143090.0
2016-08-29 13:00:00,32.91,32.91,32.87,32.87,208522.0,26.8569,26.8569,26.8242,26.8242,208522.0
2016-08-29 13:10:00,32.87,32.87,32.84,32.86,195554.0,26.8242,26.8242,26.7997,26.8161,195554.0
2016-08-29 13:20:00,32.86,32.88,32.85,32.88,101470.0,26.8161,26.8324,26.8079,26.8324,101470.0
2016-08-29 13:30:00,32.88,32.9,32.85,32.85,135206.0,26.8324,26.8487,26.8079,26.8079,135206.0
2016-08-29 13:40:00,32.85,32.85,32.84,32.85,94064.0,26.8079,26.8079,26.7997,26.8079,94064.0
2016-08-29 13:50:00,32.85,32.87,32.85,32.85,160052.0,26.8079,26.8242,26.8079,26.8079,160052.0
2016-08-29 14:00:00,32.86,32.88,32.85,32.88,162348.0,26.8161,26.8324,26.8079,26.8324,162348.0
2016-08-29 14:10:00,32.88,32.88,32.85,32.87,145306.0,26.8324,26.8324,26.8079,26.8242,145306.0
2016-08-29 14:20:00,32.87,32.88,32.83,32.84,163006.0,26.8242,26.8324,26.7916,26.7997,163006.0
2016-08-29 14:30:00,32.84,32.86,32.83,32.85,141130.0,26.7997,26.8161,26.7916,26.8079,141130.0
2016-08-29 14:40:00,32.85,32.87,32.84,32.87,183916.0,26.8079,26.8242,26.7997,26.8242,183916.0
2016-08-29 14:50:00,32.87,32.88,32.85,32.87,166092.0,26.8242,26.8324,26.8079,26.8242,166092.0
2016-08-29 15:00:00,32.86,32.88,32.85,32.88,134752.0,26.8161,26.8324,26.8079,26.8324,134752.0
2016-08-29 15:10:00,32.88,32.88,32.86,32.87,187054.0,26.8324,26.8324,26.8161,26.8242,187054.0
2016-08-29 15:20:00,32.87,32.88,32.85,32.85,291530.0,26.8242,26.8324,26.8079,26.8079,291530.0
2016-08-29 15:30:00,32.85,32.85,32.81,32.83,264026.0,26.8079,26.8079,26.7753,26.7916,264026.0
2016-08-29 15:40:00,32.83,32.83,32.78,32.8,566348.0,26.7916,26.7916,26.7508,26.7671,566348.0
2016-08-29 15:50:00,32.81,32.84,32.8,32.83,939282.0,26.7753,26.7997,26.7671,26.7916,939282.0
2016-08-30 09:30:00,32.84,32.84,32.74,32.76,574858.0,26.7997,26.7997,26.7181,26.7345,574858.0
2016-08-30 09:40:00,32.76,32.81,32.72,32.77,696762.0,26.7345,26.7753,26.7018,26.7426,696762.0
2016-08-30 09:50:00,32.77,32.81,32.73,32.73,440314.0,26.7426,26.7753,26.71,26.71,440314.0
2016-08-30 10:00:00,32.73,32.76,32.69,32.71,307010.0,26.71,26.7345,26.6773,26.6937,307010.0
2016-08-30 10:10:00,32.71,32.73,32.61,32.63,339400.0,26.6937,26.71,26.6121,26.6284,339400.0
2016-08-30 10:20:00,32.63,32.66,32.6,32.64,181302.0,26.6284,26.6529,26.6039,26.6365,181302.0
2016-08-30 10:30:00,32.63,32.65,32.56,32.62,270372.0,26.6284,26.6447,26.5712,26.6202,270372.0
2016-08-30 10:40:00,32.62,32.66,32.6,32.66,110854.0,26.6202,26.6529,26.6039,26.6529,110854.0
2016-08-30 10:50:00,32.66,32.68,32.63,32.65,252146.0,26.6529,26.6692,26.6284,26.6447,252146.0
2016-08-30 11:00:00,32.65,32.67,32.63,32.63,338030.0,26.6447,26.661,26.6284,26.6284,338030.0
2016-08-30 11:10:00,32.64,32.65,32.62,32.65,228416.0,26.6365,26.6447,26.6202,26.6447,228416.0
2016-08-30 11:20:00,32.65,32.65,32.58,32.59,359288.0,26.6447,26.6447,26.5876,26.5957,359288.0
2016-08-30 11:30:00,32.59,32.67,32.58,32.63,302212.0,26.5957,26.661,26.5876,26.6284,302212.0
2016-08-30 11:40:00,32.64,32.65,32.62,32.63,216402.0,26.6365,26.6447,26.6202,26.6284,216402.0
2016-08-30 11:50:00,32.63,32.67,32.63,32.65,284430.0,26.6284,26.661,26.6284,26.6447,284430.0
2016-08-30 12:00:00,32.65,32.68,32.65,32.67,151736.0,26.6447,26.6692,26.6447,26.661,151736.0
2016-08-30 12:10:00,32.67,32.67,32.64,32.65,126160.0,26.661,26.661,26.6365,26.6447,126160.0
2016-08-30 12:20:00,32.65,32.66,32.63,32.65,203034.0,26.6447,26.6529,26.6284,26.6447,203034.0
2016-08-30 12:30:00,32.65,32.66,32.65,32.65,130928.0,26.6447,26.6529,26.6447,26.6447,130928.0
2016-08-30 12:40:00,32.65,32.66,32.63,32.65,266022.0,26.6447,26.6529,26.6284,26.6447,266022.0
2016-08-30 12:50:00,32.65,32.67,32.64,32.65,133354.0,26.6447,26.661,26.6365,26.6447,133354.0
2016-08-30 13:00:00,32.65,32.67,32.63,32.67,209822.0,26.6447,26.661,26.6284,26.661,209822.0
2016-08-30 13:10:00,32.66,32.67,32.64,32.65,147222.0,26.6529,26.661,26.6365,26.6447,147222.0
2016-08-30 13:20:00,32.65,32.68,32.65,32.67,136794.0,26.6447,26.6692,26.6447,26.661,136794.0
2016-08-30 13:30:00,32.67,32.67,32.65,32.65,160054.0,26.661,26.661,26.6447,26.6447,160054.0
2016-08-30 13:40:00,32.65,32.66,32.63,32.63,158382.0,26.6447,26.6529,26.6284,26.6284,158382.0
2016-08-30 13:50:00,32.64,32.64,32.6,32.62,225454.0,26.6365,26.6365,26.6039,26.6202,225454.0
2016-08-30 14:00:00,32.62,32.62,32.58,32.6,220270.0,26.6202,26.6202,26.5876,26.6039,220270.0
2016-08-30 14:10:00,32.6,32.63,32.57,32.58,187566.0,26.6039,26.6284,26.5794,26.5876,187566.0
2016-08-30 14:20:00,32.58,32.61,32.58,32.6,218298.0,26.5876,26.6121,26.5876,26.6039,218298.0
2016-08-30 14:30:00,32.6,32.6,32.57,32.6,220274.0,26.6039,26.6039,26.5794,26.6039,220274.0
2016-08-30 14:40:00,32.6,32.65,32.59,32.63,379506.0,26.6039,26.6447,26.5957,26.6284,379506.0
2016-08-30 14:50:00,32.63,32.66,32.62,32.63,183406.0,26.6284,26.6529,26.6202,26.6284,183406.0
2016-08-30 15:00:00,32.64,32.69,32.63,32.66,286440.0,26.6365,26.6773,26.6284,26.6529,286440.0
2016-08-30 15:10:00,32.67,32.72,32.66,32.71,286784.0,26.661,26.7018,26.6529,26.6937,286784.0
2016-08-30 15:20:00,32.71,32.74,32.69,32.72,239840.0,26.6937,26.7181,26.6773,26.7018,239840.0
2016-08-30 15:30:00,32.72,32.77,32.69,32.77,377700.0,26.7018,26.7426,26.6773,26.7426,377700.0
2016-08-30 15:40:00,32.77,32.79,32.76,32.77,535476.0,26.7426,26.7589,26.7345,26.7426,535476.0
2016-08-30 15:50:00,32.77,32.78,32.74,32.77,912260.0,26.7426,26.7508,26.7181,26.7426,912260.0
2016-08-31 09:30:00,32.67,32.85,32.55,32.74,459314.0,26.661,26.8079,26.5631,26.7181,459314.0
2016-08-31 09:40:00,32.74,32.79,32.67,32.7,262000.0,26.7181,26.7589,26.661,26.6855,262000.0
2016-08-31 09:50:00,32.7,32.73,32.68,32.71,240726.0,26.6855,26.71,26.6692,26.6937,240726.0
2016-08-31 10:00:00,32.71,32.75,32.66,32.67,283668.0,26.6937,26.7263,26.6529,26.661,283668.0
2016-08-31 10:10:00,32.67,32.7,32.6,32.65,430294.0,26.661,26.6855,26.6039,26.6447,430294.0
2016-08-31 10:20:00,32.66,32.7,32.65,32.65,173584.0,26.6529,26.6855,26.6447,26.6447,173584.0
2016-08-31 10:30:00,32.65,32.68,32.6,32.66,221378.0,26.6447,26.6692,26.6039,26.6529,221378.0
2016-08-31 10:40:00,32.66,32.66,32.6,32.6,248940.0,26.6529,26.6529,26.6039,26.6039,248940.0
2016-08-31 10:50:00,32.6,32.61,32.57,32.6,465950.0,26.6039,26.6121,26.5794,26.6039,465950.0
2016-08-31 11:00:00,32.6,32.65,32.59,32.65,234958.0,26.6039,26.6447,26.5957,26.6447,234958.0
2016-08-31 11:10:00,32.65,32.66,32.63,32.65,162132.0,26.6447,26.6529,26.6284,26.6447,162132.0
2016-08-31 11:20:00,32.65,32.66,32.63,32.65,88958.0,26.6447,26.6529,26.6284,26.6447,88958.0
2016-08-31 11:30:00,32.65,32.66,32.61,32.64,165456.0,26.6447,26.6529,26.6121,26.6365,165456.0
2016-08-31 11:40:00,32.63,32.64,32.61,32.62,115328.0,26.6284,26.6365,26.6121,26.6202,115328.0
2016-08-31 11:50:00,32.62,32.66,32.61,32.61,274922.0,26.6202,26.6529,26.6121,26.6121,274922.0
2016-08-31 12:00:00,32.61,32.61,32.56,32.6,219904.0,26.6121,26.6121,26.5712,26.6039,219904.0
2016-08-31 12:10:00,32.6,32.62,32.55,32.56,163804.0,26.6039,26.6202,26.5631,26.5712,163804.0
2016-08-31 12:20:00,32.56,32.6,32.53,32.59,202524.0,26.5712,26.6039,26.5468,26.5957,202524.0
2016-08-31 12:30:00,32.59,32.6,32.53,32.58,143880.0,26.5957,26.6039,26.5468,26.5876,143880.0
2016-08-31 12:40:00,32.59,32.62,32.57,32.59,84146.0,26.5957,26.6202,26.5794,26.5957,84146.0
2016-08-31 12:50:00,32.6,32.6,32.57,32.57,226078.0,26.6039,26.6039,26.5794,26.5794,226078.0
2016-08-31 13:00:00,32.57,32.58,32.53,32.56,218690.0,26.5794,26.5876,26.5468,26.5712,218690.0
2016-08-31 13:10:00,32.56,32.59,32.55,32.58,70482.0,26.5712,26.5957,26.5631,26.5876,70482.0
2016-08-31 13:20:00,32.58,32.61,32.58,32.6,102838.0,26.5876,26.6121,26.5876,26.6039,102838.0
2016-08-31 13:30:00,32.6,32.61,32.51,32.52,441718.0,26.6039,26.6121,26.5304,26.5386,441718.0
2016-08-31 13:40:00,32.52,32.57,32.52,32.55,215290.0,26.5386,26.5794,26.5386,26.5631,215290.0
2016-08-31 13:50:00,32.55,32.58,32.55,32.55,128388.0,26.5631,26.5876,26.5631,26.5631,128388.0
2016-08-31 14:00:00,32.55,32.6,32.55,32.59,269254.0,26.5631,26.6039,26.5631,26.5957,269254.0
2016-08-31 14:10:00,32.59,32.6,32.58,32.59,204068.0,26.5957,26.6039,26.5876,26.5957,204068.0
2016-08-31 14:20:00,32.58,32.59,32.58,32.58,126952.0,26.5876,26.5957,26.5876,26.5876,126952.0
2016-08-31 14:30:00,32.58,32.59,32.56,32.56,144356.0,26.5876,26.5957,26.5712,26.5712,144356.0
2016-08-31 14:40:00,32.56,32.58,32.5,32.52,452990.0,26.5712,26.5876,26.5223,26.5386,452990.0
2016-08-31 14:50:00,32.52,32.53,32.49,32.5,483436.0,26.5386,26.5468,26.5141,26.5223,483436.0
2016-08-31 15:00:00,32.49,32.57,32.49,32.56,447722.0,26.5141,26.5794,26.5141,26.5712,447722.0
2016-08-31 15:10:00,32.56,32.62,32.55,32.6,282602.0,26.5712,26.6202,26.5631,26.6039,282602.0
2016-08-31 15:20:00,32.6,32.68,32.59,32.67,255514.0,26.6039,26.6692,26.5957,26.661,255514.0
2016-08-31 15:30:00,32.68,32.7,32.64,32.67,389586.0,26.6692,26.6855,26.6365,26.661,389586.0
2016-08-31 15:40:00,32.67,32.69,32.63,32.64,381886.0,26.661,26.6773,26.6284,26.6365,381886.0
2016-08-31 15:50:00,32.64,32.66,32.62,32.63,738264.0,26.6365,26.6529,26.6202,26.6284,738264.0
2016-09-01 09:30:00,32.81,32.86,32.68,32.77,941780.0,26.7753,26.8161,26.6692,26.7426,941780.0
2016-09-01 09:40:00,32.77,32.85,32.74,32.84,451724.0,26.7426,26.8079,26.7181,26.7997,451724.0
2016-09-01 09:50:00,32.84,32.85,32.74,32.84,404856.0,26.7997,26.8079,26.7181,26.7997,404856.0
2016-09-01 10:00:00,32.84,32.85,32.77,32.84,519950.0,26.7997,26.8079,26.7426,26.7997,519950.0
2016-09-01 10:10:00,32.84,32.86,32.81,32.83,409798.0,26.7997,26.8161,26.7753,26.7916,409798.0
2016-09-01 10:20:00,32.83,32.83,32.74,32.74,693794.0,26.7916,26.7916,26.7181,26.7181,693794.0
2016-09-01 10:30:00,32.74,32.74,32.68,32.7,490592.0,26.7181,26.7181,26.6692,26.6855,490592.0
2016-09-01 10:40:00,32.7,32.72,32.69,32.7,423096.0,26.6855,26.7018,26.6773,26.6855,423096.0
2016-09-01 10:50:00,32.7,32.7,32.66,32.67,299768.0,26.6855,26.6855,26.6529,26.661,299768.0
2016-09-01 11:00:00,32.67,32.69,32.63,32.67,515444.0,26.661,26.6773,26.6284,26.661,515444.0
2016-09-01 11:10:00,32.66,32.7,32.66,32.67,267122.0,26.6529,26.6855,26.6529,26.661,267122.0
2016-09-01 11:20:00,32.67,32.74,32.65,32.74,327586.0,26.661,26.7181,26.6447,26.7181,327586.0
2016-09-01 11:30:00,32.73,32.74,32.7,32.72,344880.0,26.71,26.7181,26.6855,26.7018,344880.0
2016-09-01 11:40:00,32.72,32.74,32.68,32.74,258156.0,26.7018,26.7181,26.6692,26.7181,258156.0
2016-09-01 11:50:00,32.74,32.75,32.71,32.74,398876.0,26.7181,26.7263,26.6937,26.7181,398876.0
2016-09-01 12:00:00,32.73,32.74,32.7,32.71,218344.0,26.71,26.7181,26.6855,26.6937,218344.0
2016-09-01 12:10:00,32.71,32.8,32.7,32.8,261362.0,26.6937,26.7671,26.6855,26.7671,261362.0
2016-09-01 12:20:00,32.8,32.88,32.79,32.85,218542.0,26.7671,26.8324,26.7589,26.8079,218542.0
2016-09-01 12:30:00,32.86,32.93,32.86,32.92,204780.0,26.8161,26.8732,26.8161,26.865,204780.0
2016-09-01 12:40:00,32.91,32.93,32.9,32.92,134168.0,26.8569,26.8732,26.8487,26.865,134168.0
2016-09-01 12:50:00,32.92,32.96,32.92,32.94,194332.0,26.865,26.8977,26.865,26.8814,194332.0
2016-09-01 13:00:00,32.94,32.96,32.93,32.95,197480.0,26.8814,26.8977,26.8732,26.8895,197480.0
2016-09-01 13:10:00,32.96,33.01,32.94,33.01,310018.0,26.8977,26.9385,26.8814,26.9385,310018.0
2016-09-01 13:20:00,33.01,33.02,32.95,32.98,227540.0,26.9385,26.9466,26.8895,26.914,227540.0
2016-09-01 13:30:00,32.98,33.01,32.97,32.98,301222.0,26.914,26.9385,26.9058,26.914,301222.0
2016-09-01 13:40:00,32.99,33.01,32.97,32.99,230344.0,26.9222,26.9385,26.9058,26.9222,230344.0
2016-09-01 13:50:00,32.99,33.02,32.94,32.95,375652.0,26.9222,26.9466,26.8814,26.8895,375652.0
2016-09-01 14:00:00,32.94,32.98,32.93,32.98,287866.0,26.8814,26.914,26.8732,26.914,287866.0
2016-09-01 14:10:00,32.97,32.99,32.94,32.98,207198.0,26.9058,26.9222,26.8814,26.914,207198.0
2016-09-01 14:20:00,32.99,32.99,32.96,32.97,248316.0,26.9222,26.9222,26.8977,26.9058,248316.0
2016-09-01 14:30:00,32.97,32.99,32.95,32.96,194290.0,26.9058,26.9222,26.8895,26.8977,194290.0
2016-09-01 14:40:00,32.96,33.04,32.95,33.02,270550.0,26.8977,26.963,26.8895,26.9466,270550.0
2016-09-01 14:50:00,33.02,33.04,32.99,33.04,245672.0,26.9466,26.963,26.9222,26.963,245672.0
2016-09-01 15:00:00,33.03,33.04,32.96,32.98,404384.0,26.9548,26.963,26.8977,26.914,404384.0
2016-09-01 15:10:00,32.97,33.0,32.96,32.98,213438.0,26.9058,26.9303,26.8977,26.914,213438.0
2016-09-01 15:20:00,32.98,33.0,32.97,32.99,249204.0,26.914,26.9303,26.9058,26.9222,249204.0
2016-09-01 15:30:00,32.99,32.99,32.95,32.96,436120.0,26.9222,26.9222,26.8895,26.8977,436120.0
2016-09-01 15:40:00,32.95,32.98,32.93,32.94,603358.0,26.8895,26.914,26.8732,26.8814,603358.0
2016-09-01 15:50:00,32.94,32.96,32.92,32.95,1116456.0,26.8814,26.8977,26.865,26.8895,1116456.0
2016-09-02 09:30:00,33.19,33.22,33.1,33.21,554788.0,27.0854,27.1099,27.0119,27.1017,554788.0
2016-09-02 09:40:00,33.21,33.28,33.2,33.24,316256.0,27.1017,27.1588,27.0935,27.1262,316256.0
2016-09-02 09:50:00,33.24,33.28,33.18,33.19,760338.0,27.1262,27.1588,27.0772,27.0854,760338.0
2016-09-02 10:00:00,33.2,33.22,33.12,33.13,220034.0,27.0935,27.1099,27.0282,27.0364,220034.0
2016-09-02 10:10:00,33.13,33.17,33.1,33.13,275668.0,27.0364,27.069,27.0119,27.0364,275668.0
2016-09-02 10:20:00,33.13,33.17,33.1,33.13,222036.0,27.0364,27.069,27.0119,27.0364,222036.0
2016-09-02 10:30:00,33.14,33.14,33.08,33.12,158092.0,27.0446,27.0446,26.9956,27.0282,158092.0
2016-09-02 10:40:00,33.12,33.14,33.1,33.13,160260.0,27.0282,27.0446,27.0119,27.0364,160260.0
2016-09-02 10:50:00,33.13,33.18,33.13,33.15,207552.0,27.0364,27.0772,27.0364,27.0527,207552.0
2016-09-02 11:00:00,33.14,33.18,33.13,33.16,149590.0,27.0446,27.0772,27.0364,27.0609,149590.0
2016-09-02 11:10:00,33.16,33.16,33.09,33.13,175020.0,27.0609,27.0609,27.0038,27.0364,175020.0
2016-09-02 11:20:00,33.13,33.13,33.08,33.08,137560.0,27.0364,27.0364,26.9956,26.9956,137560.0
2016-09-02 11:30:00,33.08,33.11,33.07,33.1,97444.0,26.9956,27.0201,26.9874,27.0119,97444.0
2016-09-02 11:40:00,33.1,33.1,33.06,33.09,115812.0,27.0119,27.0119,26.9793,27.0038,115812.0
2016-09-02 11:50:00,33.09,33.13,33.08,33.1,170784.0,27.0038,27.0364,26.9956,27.0119,170784.0
2016-09-02 12:00:00,33.1,33.1,33.06,33.07,121404.0,27.0119,27.0119,26.9793,26.9874,121404.0
2016-09-02 12:10:00,33.06,33.08,33.02,33.03,159630.0,26.9793,26.9956,26.9466,26.9548,159630.0
2016-09-02 12:20:00,33.04,33.05,32.99,33.03,99272.0,26.963,26.9711,26.9222,26.9548,99272.0
2016-09-02 12:30:00,33.03,33.06,33.02,33.05,92046.0,26.9548,26.9793,26.9466,26.9711,92046.0
2016-09-02 12:40:00,33.05,33.06,33.02,33.02,115706.0,26.9711,26.9793,26.9466,26.9466,115706.0
2016-09-02 12:50:00,33.02,33.07,33.02,33.06,238766.0,26.9466,26.9874,26.9466,26.9793,238766.0
2016-09-02 13:00:00,33.05,33.08,33.05,33.07,311212.0,26.9711,26.9956,26.9711,26.9874,311212.0
2016-09-02 13:10:00,33.07,33.08,33.04,33.05,224264.0,26.9874,26.9956,26.963,26.9711,224264.0
2016-09-02 13:20:00,33.05,33.08,33.03,33.03,239206.0,26.9711,26.9956,26.9548,26.9548,239206.0
2016-09-02 13:30:00,33.04,33.04,32.98,32.99,251118.0,26.963,26.963,26.914,26.9222,251118.0
2016-09-02 13:40:00,32.99,33.01,32.99,33.01,123456.0,26.9222,26.9385,26.9222,26.9385,123456.0
2016-09-02 13:50:00,33.01,33.02,33.0,33.01,116242.0,26.9385,26.9466,26.9303,26.9385,116242.0
2016-09-02 14:00:00,33.01,33.04,32.98,33.04,160250.0,26.9385,26.963,26.914,26.963,160250.0
2016-09-02 14:10:00,33.04,33.06,33.04,33.04,210896.0,26.963,26.9793,26.963,26.963,210896.0
2016-09-02 14:20:00,33.04,33.04,33.01,33.01,241560.0,26.963,26.963,26.9385,26.9385,241560.0
2016-09-02 14:30:00,33.01,33.02,32.99,33.0,286580.0,26.9385,26.9466,26.9222,26.9303,286580.0
2016-09-02 14:40:00,33.01,33.02,32.99,33.01,216600.0,26.9385,26.9466,26.9222,26.9385,216600.0
2016-09-02 14:50:00,33.01,33.04,33.0,33.03,203062.0,26.9385,26.963,26.9303,26.9548,203062.0
2016-09-02 15:00:00,33.03,33.06,33.01,33.03,233724.0,26.9548,26.9793,26.9385,26.9548,233724.0
2016-09-02 15:10:00,33.04,33.05,33.02,33.04,214140.0,26.963,26.9711,26.9466,26.963,214140.0
2016-09-02 15:20:00,33.04,33.07,33.04,33.05,186880.0,26.963,26.9874,26.963,26.9711,186880.0
2016-09-02 15:30:00,33.05,33.07,33.04,33.07,236126.0,26.9711,26.9874,26.963,26.9874,236126.0
2016-09-02 15:40:00,33.06,33.08,33.06,33.06,416256.0,26.9793,26.9956,26.9793,26.9793,416256.0
2016-09-02 15:50:00,33.06,33.09,33.05,33.08,915654.0,26.9793,27.0038,26.9711,26.9956,915654.0
2016-09-06 09:30:00,33.02,33.13,32.87,32.95,646664.0,26.9466,27.0364,26.8242,26.8895,646664.0
2016-09-06 09:40:00,32.95,32.97,32.87,32.88,316130.0,26.8895,26.9058,26.8242,26.8324,316130.0
2016-09-06 09:50:00,32.88,32.88,32.82,32.87,269234.0,26.8324,26.8324,26.7834,26.8242,269234.0
2016-09-06 10:00:00,32.87,32.91,32.82,32.88,321556.0,26.8242,26.8569,26.7834,26.8324,321556.0
2016-09-06 10:10:00,32.88,32.9,32.85,32.85,278552.0,26.8324,26.8487,26.8079,26.8079,278552.0
2016-09-06 10:20:00,32.86,32.88,32.81,32.85,238262.0,26.8161,26.8324,26.7753,26.8079,238262.0
2016-09-06 10:30:00,32.85,32.9,32.85,32.9,229252.0,26.8079,26.8487,26.8079,26.8487,229252.0
2016-09-06 10:40:00,32.9,32.91,32.88,32.88,193736.0,26.8487,26.8569,26.8324,26.8324,193736.0
2016-09-06 10:50:00,32.88,32.93,32.87,32.93,263266.0,26.8324,26.8732,26.8242,26.8732,263266.0
2016-09-06 11:00:00,32.93,32.95,32.9,32.9,259264.0,26.8732,26.8895,26.8487,26.8487,259264.0
2016-09-06 11:10:00,32.9,32.92,32.87,32.91,227614.0,26.8487,26.865,26.8242,26.8569,227614.0
2016-09-06 11:20:00,32.91,32.96,32.89,32.89,212882.0,26.8569,26.8977,26.8405,26.8405,212882.0
2016-09-06 11:30:00,32.89,32.92,32.88,32.91,320832.0,26.8405,26.865,26.8324,26.8569,320832.0
2016-09-06 11:40:00,32.91,32.99,32.9,32.98,166270.0,26.8569,26.9222,26.8487,26.914,166270.0
2016-09-06 11:50:00,32.98,32.98,32.95,32.98,325196.0,26.914,26.914,26.8895,26.914,325196.0
2016-09-06 12:00:00,32.98,33.01,32.97,32.98,422784.0,26.914,26.9385,26.9058,26.914,422784.0
2016-09-06 12:10:00,32.98,33.02,32.98,33.01,243232.0,26.914,26.9466,26.914,26.9385,243232.0
2016-09-06 12:20:00,33.01,33.02,32.99,33.02,146584.0,26.9385,26.9466,26.9222,26.9466,146584.0
2016-09-06 12:30:00,33.01,33.05,33.01,33.05,187172.0,26.9385,26.9711,26.9385,26.9711,187172.0
2016-09-06 12:40:00,33.04,33.1,33.04,33.1,205464.0,26.963,27.0119,26.963,27.0119,205464.0
2016-09-06 12:50:00,33.09,33.1,33.06,33.06,338526.0,27.0038,27.0119,26.9793,26.9793,338526.0
2016-09-06 13:00:00,33.06,33.06,33.03,33.04,180358.0,26.9793,26.9793,26.9548,26.963,180358.0
2016-09-06 13:10:00,33.04,33.1,33.04,33.08,182418.0,26.963,27.0119,26.963,26.9956,182418.0
2016-09-06 13:20:00,33.08,33.08,33.06,33.07,125538.0,26.9956,26.9956,26.9793,26.9874,125538.0
2016-09-06 13:30:00,33.07,33.07,33.06,33.07,164374.0,26.9874,26.9874,26.9793,26.9874,164374.0
2016-09-06 13:40:00,33.07,33.12,33.07,33.11,143196.0,26.9874,27.0282,26.9874,27.0201,143196.0
2016-09-06 13:50:00,33.11,33.14,33.1,33.13,159504.0,27.0201,27.0446,27.0119,27.0364,159504.0
2016-09-06 14:00:00,33.13,33.16,33.12,33.14,179388.0,27.0364,27.0609,27.0282,27.0446,179388.0
2016-09-06 14:10:00,33.14,33.18,33.13,33.18,175194.0,27.0446,27.0772,27.0364,27.0772,175194.0
2016-09-06 14:20:00,33.17,33.2,33.17,33.18,245672.0,27.069,27.0935,27.069,27.0772,245672.0
2016-09-06 14:30:00,33.17,33.19,33.17,33.19,187896.0,27.069,27.0854,27.069,27.0854,187896.0
2016-09-06 14:40:00,33.19,33.2,33.18,33.19,162456.0,27.0854,27.0935,27.0772,27.0854,162456.0
2016-09-06 14:50:00,33.18,33.2,33.16,33.17,243924.0,27.0772,27.0935,27.0609,27.069,243924.0
2016-09-06 15:00:00,33.17,33.17,33.13,33.16,226606.0,27.069,27.069,27.0364,27.0609,226606.0
2016-09-06 15:10:00,33.17,33.17,33.13,33.13,260200.0,27.069,27.069,27.0364,27.0364,260200.0
2016-09-06 15:20:00,33.13,33.14,33.11,33.12,293090.0,27.0364,27.0446,27.0201,27.0282,293090.0
2016-09-06 15:30:00,33.12,33.12,33.1,33.12,293906.0,27.0282,27.0282,27.0119,27.0282,293906.0
2016-09-06 15:40:00,33.12,33.13,33.1,33.12,376510.0,27.0282,27.0364,27.0119,27.0282,376510.0
2016-09-06 15:50:00,33.12,33.18,33.11,33.17,1235802.0,27.0282,27.0772,27.0201,27.069,1235802.0
2016-09-07 09:30:00,33.06,33.23,33.01,33.11,719040.0,26.9793,27.118,26.9385,27.0201,719040.0
2016-09-07 09:40:00,33.12,33.16,33.09,33.13,377216.0,27.0282,27.0609,27.0038,27.0364,377216.0
2016-09-07 09:50:00,33.14,33.15,33.04,33.07,377244.0,27.0446,27.0527,26.963,26.9874,377244.0
2016-09-07 10:00:00,33.06,33.17,33.04,33.13,287748.0,26.9793,27.069,26.963,27.0364,287748.0
2016-09-07 10:10:00,33.13,33.17,33.12,33.13,410526.0,27.0364,27.069,27.0282,27.0364,410526.0
2016-09-07 10:20:00,33.13,33.17,33.12,33.16,235914.0,27.0364,27.069,27.0282,27.0609,235914.0
2016-09-07 10:30:00,33.16,33.17,33.13,33.16,273178.0,27.0609,27.069,27.0364,27.0609,273178.0
2016-09-07 10:40:00,33.16,33.17,33.13,33.16,344342.0,27.0609,27.069,27.0364,27.0609,344342.0
2016-09-07 10:50:00,33.16,33.2,33.14,33.18,320078.0,27.0609,27.0935,27.0446,27.0772,320078.0
2016-09-07 11:00:00,33.18,33.2,33.16,33.17,357366.0,27.0772,27.0935,27.0609,27.069,357366.0
2016-09-07 11:10:00,33.17,33.17,33.13,33.15,444922.0,27.069,27.069,27.0364,27.0527,444922.0
2016-09-07 11:20:00,33.15,33.2,33.15,33.16,349508.0,27.0527,27.0935,27.0527,27.0609,349508.0
2016-09-07 11:30:00,33.17,33.17,33.13,33.16,205954.0,27.069,27.069,27.0364,27.0609,205954.0
2016-09-07 11:40:00,33.16,33.19,33.14,33.14,253840.0,27.0609,27.0854,27.0446,27.0446,253840.0
2016-09-07 11:50:00,33.14,33.2,33.14,33.19,212780.0,27.0446,27.0935,27.0446,27.0854,212780.0
2016-09-07 12:00:00,33.19,33.2,33.17,33.17,309858.0,27.0854,27.0935,27.069,27.069,309858.0
2016-09-07 12:10:00,33.17,33.19,33.15,33.15,270882.0,27.069,27.0854,27.0527,27.0527,270882.0
2016-09-07 12:20:00,33.16,33.18,33.15,33.17,356374.0,27.0609,27.0772,27.0527,27.069,356374.0
2016-09-07 12:30:00,33.17,33.18,33.16,33.17,113052.0,27.069,27.0772,27.0609,27.069,113052.0
2016-09-07 12:40:00,33.17,33.18,33.15,33.16,191492.0,27.069,27.0772,27.0527,27.0609,191492.0
2016-09-07 12:50:00,33.16,33.18,33.16,33.17,207766.0,27.0609,27.0772,27.0609,27.069,207766.0
2016-09-07 13:00:00,33.18,33.18,33.13,33.13,107396.0,27.0772,27.0772,27.0364,27.0364,107396.0
2016-09-07 13:10:00,33.14,33.15,33.11,33.12,134266.0,27.0446,27.0527,27.0201,27.0282,134266.0
2016-09-07 13:20:00,33.12,33.13,33.09,33.1,145468.0,27.0282,27.0364,27.0038,27.0119,145468.0
2016-09-07 13:30:00,33.1,33.1,33.08,33.08,112698.0,27.0119,27.0119,26.9956,26.9956,112698.0
2016-09-07 13:40:00,33.08,33.1,33.08,33.09,242760.0,26.9956,27.0119,26.9956,27.0038,242760.0
2016-09-07 13:50:00,33.09,33.1,33.07,33.07,161890.0,27.0038,27.0119,26.9874,26.9874,161890.0
2016-09-07 14:00:00,33.08,33.09,33.06,33.07,160870.0,26.9956,27.0038,26.9793,26.9874,160870.0
2016-09-07 14:10:00,33.07,33.12,33.06,33.09,186114.0,26.9874,27.0282,26.9793,27.0038,186114.0
2016-09-07 14:20:00,33.09,33.1,33.07,33.07,119702.0,27.0038,27.0119,26.9874,26.9874,119702.0
2016-09-07 14:30:00,33.07,33.1,33.07,33.08,258034.0,26.9874,27.0119,26.9874,26.9956,258034.0
2016-09-07 14:40:00,33.08,33.1,33.08,33.1,215892.0,26.9956,27.0119,26.9956,27.0119,215892.0
2016-09-07 14:50:00,33.1,33.19,33.1,33.16,336666.0,27.0119,27.0854,27.0119,27.0609,336666.0
2016-09-07 15:00:00,33.17,33.17,33.13,33.14,231992.0,27.069,27.069,27.0364,27.0446,231992.0
2016-09-07 15:10:00,33.14,33.16,33.13,33.16,271560.0,27.0446,27.0609,27.0364,27.0609,271560.0
2016-09-07 15:20:00,33.16,33.16,33.14,33.14,265534.0,27.0609,27.0609,27.0446,27.0446,265534.0
2016-09-07 15:30:00,33.14,33.17,33.13,33.13,485588.0,27.0446,27.069,27.0364,27.0364,485588.0
2016-09-07 15:40:00,33.13,33.16,33.13,33.13,541986.0,27.0364,27.0609,27.0364,27.0364,541986.0
2016-09-07 15:50:00,33.13,33.18,33.13,33.18,1311424.0,27.0364,27.0772,27.0364,27.0772,1311424.0
2016-09-08 09:30:00,33.11,33.18,33.01,33.13,490274.0,27.0201,27.0772,26.9385,27.0364,490274.0
2016-09-08 09:40:00,33.13,33.22,33.13,33.16,482756.0,27.0364,27.1099,27.0364,27.0609,482756.0
2016-09-08 09:50:00,33.16,33.21,33.1,33.15,575156.0,27.0609,27.1017,27.0119,27.0527,575156.0
2016-09-08 10:00:00,33.14,33.19,33.11,33.14,279894.0,27.0446,27.0854,27.0201,27.0446,279894.0
2016-09-08 10:10:00,33.14,33.14,33.06,33.07,310820.0,27.0446,27.0446,26.9793,26.9874,310820.0
2016-09-08 10:20:00,33.07,33.09,33.01,33.02,253708.0,26.9874,27.0038,26.9385,26.9466,253708.0
2016-09-08 10:30:00,33.03,33.13,33.01,33.13,393306.0,26.9548,27.0364,26.9385,27.0364,393306.0
2016-09-08 10:40:00,33.13,33.13,33.05,33.05,187326.0,27.0364,27.0364,26.9711,26.9711,187326.0
2016-09-08 10:50:00,33.05,33.1,33.04,33.08,229470.0,26.9711,27.0119,26.963,26.9956,229470.0
2016-09-08 11:00:00,33.09,33.1,33.05,33.07,284316.0,27.0038,27.0119,26.9711,26.9874,284316.0
2016-09-08 11:10:00,33.06,33.1,33.04,33.04,200638.0,26.9793,27.0119,26.963,26.963,200638.0
2016-09-08 11:20:00,33.04,33.08,33.02,33.07,209552.0,26.963,26.9956,26.9466,26.9874,209552.0
2016-09-08 11:30:00,33.07,33.09,33.02,33.05,325294.0,26.9874,27.0038,26.9466,26.9711,325294.0
2016-09-08 11:40:00,33.05,33.09,33.04,33.08,161346.0,26.9711,27.0038,26.963,26.9956,161346.0
2016-09-08 11:50:00,33.08,33.12,33.08,33.12,159806.0,26.9956,27.0282,26.9956,27.0282,159806.0
2016-09-08 12:00:00,33.12,33.13,33.09,33.09,151132.0,27.0282,27.0364,27.0038,27.0038,151132.0
2016-09-08 12:10:00,33.09,33.09,33.05,33.05,114958.0,27.0038,27.0038,26.9711,26.9711,114958.0
2016-09-08 12:20:00,33.05,33.07,33.02,33.05,182026.0,26.9711,26.9874,26.9466,26.9711,182026.0
2016-09-08 12:30:00,33.04,33.05,33.01,33.04,215626.0,26.963,26.9711,26.9385,26.963,215626.0
2016-09-08 12:40:00,33.04,33.05,33.02,33.05,93318.0,26.963,26.9711,26.9466,26.9711,93318.0
2016-09-08 12:50:00,33.05,33.07,33.04,33.06,118684.0,26.9711,26.9874,26.963,26.9793,118684.0
2016-09-08 13:00:00,33.06,33.07,33.02,33.04,172440.0,26.9793,26.9874,26.9466,26.963,172440.0
2016-09-08 13:10:00,33.04,33.05,33.01,33.02,310026.0,26.963,26.9711,26.9385,26.9466,310026.0
2016-09-08 13:20:00,33.02,33.03,32.99,33.01,258898.0,26.9466,26.9548,26.9222,26.9385,258898.0
2016-09-08 13:30:00,33.02,33.02,32.96,32.99,213750.0,26.9466,26.9466,26.8977,26.9222,213750.0
2016-09-08 13:40:00,32.98,32.99,32.94,32.94,381196.0,26.914,26.9222,26.8814,26.8814,381196.0
2016-09-08 13:50:00,32.94,33.01,32.93,33.0,322286.0,26.8814,26.9385,26.8732,26.9303,322286.0
2016-09-08 14:00:00,33.0,33.01,32.99,32.99,177368.0,26.9303,26.9385,26.9222,26.9222,177368.0
2016-09-08 14:10:00,32.99,33.03,32.98,33.03,194996.0,26.9222,26.9548,26.914,26.9548,194996.0
2016-09-08 14:20:00,33.03,33.06,33.02,33.06,328942.0,26.9548,26.9793,26.9466,26.9793,328942.0
2016-09-08 14:30:00,33.06,33.09,33.05,33.09,283294.0,26.9793,27.0038,26.9711,27.0038,283294.0
2016-09-08 14:40:00,33.09,33.12,33.08,33.11,209772.0,27.0038,27.0282,26.9956,27.0201,209772.0
2016-09-08 14:50:00,33.11,33.13,33.07,33.12,194782.0,27.0201,27.0364,26.9874,27.0282,194782.0
2016-09-08 15:00:00,33.12,33.12,33.08,33.08,234796.0,27.0282,27.0282,26.9956,26.9956,234796.0
2016-09-08 15:10:00,33.08,33.11,33.08,33.1,193718.0,26.9956,27.0201,26.9956,27.0119,193718.0
2016-09-08 15:20:00,33.1,33.11,33.08,33.08,299626.0,27.0119,27.0201,26.9956,26.9956,299626.0
2016-09-08 15:30:00,33.08,33.1,33.08,33.09,385124.0,26.9956,27.0119,26.9956,27.0038,385124.0
2016-09-08 15:40:00,33.09,33.12,33.08,33.1,358284.0,27.0038,27.0282,26.9956,27.0119,358284.0
2016-09-08 15:50:00,33.11,33.12,33.07,33.08,881450.0,27.0201,27.0282,26.9874,26.9956,881450.0
2016-09-09 09:30:00,32.62,32.76,32.41,32.75,1803508.0,26.6202,26.7345,26.4488,26.7263,1803508.0
2016-09-09 09:40:00,32.75,32.8,32.68,32.77,849038.0,26.7263,26.7671,26.6692,26.7426,849038.0
2016-09-09 09:50:00,32.77,32.78,32.69,32.77,593120.0,26.7426,26.7508,26.6773,26.7426,593120.0
2016-09-09 10:00:00,32.77,32.83,32.74,32.8,690552.0,26.7426,26.7916,26.7181,26.7671,690552.0
2016-09-09 10:10:00,32.8,32.86,32.75,32.79,328152.0,26.7671,26.8161,26.7263,26.7589,328152.0
2016-09-09 10:20:00,32.79,32.85,32.76,32.79,353922.0,26.7589,26.8079,26.7345,26.7589,353922.0
2016-09-09 10:30:00,32.8,32.8,32.67,32.69,499506.0,26.7671,26.7671,26.661,26.6773,499506.0
2016-09-09 10:40:00,32.69,32.81,32.69,32.73,575860.0,26.6773,26.7753,26.6773,26.71,575860.0
2016-09-09 10:50:00,32.73,32.8,32.72,32.79,344678.0,26.71,26.7671,26.7018,26.7589,344678.0
2016-09-09 11:00:00,32.79,32.82,32.76,32.8,513414.0,26.7589,26.7834,26.7345,26.7671,513414.0
2016-09-09 11:10:00,32.8,32.92,32.8,32.87,729610.0,26.7671,26.865,26.7671,26.8242,729610.0
2016-09-09 11:20:00,32.87,32.92,32.85,32.91,415668.0,26.8242,26.865,26.8079,26.8569,415668.0
2016-09-09 11:30:00,32.91,32.93,32.88,32.92,339816.0,26.8569,26.8732,26.8324,26.865,339816.0
2016-09-09 11:40:00,32.92,32.94,32.89,32.91,455104.0,26.865,26.8814,26.8405,26.8569,455104.0
2016-09-09 11:50:00,32.91,32.92,32.85,32.9,512124.0,26.8569,26.865,26.8079,26.8487,512124.0
2016-09-09 12:00:00,32.9,32.92,32.83,32.85,292642.0,26.8487,26.865,26.7916,26.8079,292642.0
2016-09-09 12:10:00,32.85,32.86,32.79,32.8,196644.0,26.8079,26.8161,26.7589,26.7671,196644.0
2016-09-09 12:20:00,32.8,32.85,32.79,32.82,203472.0,26.7671,26.8079,26.7589,26.7834,203472.0
2016-09-09 12:30:00,32.82,32.86,32.8,32.84,199900.0,26.7834,26.8161,26.7671,26.7997,199900.0
2016-09-09 12:40:00,32.84,32.85,32.79,32.81,349130.0,26.7997,26.8079,26.7589,26.7753,349130.0
2016-09-09 12:50:00,32.81,32.83,32.77,32.81,254970.0,26.7753,26.7916,26.7426,26.7753,254970.0
2016-09-09 13:00:00,32.81,32.84,32.78,32.79,217886.0,26.7753,26.7997,26.7508,26.7589,217886.0
2016-09-09 13:10:00,32.79,32.8,32.75,32.77,244462.0,26.7589,26.7671,26.7263,26.7426,244462.0
2016-09-09 13:20:00,32.78,32.79,32.76,32.77,181296.0,26.7508,26.7589,26.7345,26.7426,181296.0
2016-09-09 13:30:00,32.77,32.77,32.75,32.76,161942.0,26.7426,26.7426,26.7263,26.7345,161942.0
2016-09-09 13:40:00,32.76,32.77,32.74,32.76,544422.0,26.7345,26.7426,26.7181,26.7345,544422.0
2016-09-09 13:50:00,32.76,32.8,32.75,32.79,378350.0,26.7345,26.7671,26.7263,26.7589,378350.0
2016-09-09 14:00:00,32.79,32.79,32.74,32.76,1531310.0,26.7589,26.7589,26.7181,26.7345,1531310.0
2016-09-09 14:10:00,32.76,32.78,32.72,32.77,390568.0,26.7345,26.7508,26.7018,26.7426,390568.0
2016-09-09 14:20:00,32.77,32.83,32.76,32.8,356674.0,26.7426,26.7916,26.7345,26.7671,356674.0
2016-09-09 14:30:00,32.8,32.8,32.76,32.77,346646.0,26.7671,26.7671,26.7345,26.7426,346646.0
2016-09-09 14:40:00,32.77,32.77,32.69,32.71,402472.0,26.7426,26.7426,26.6773,26.6937,402472.0
2016-09-09 14:50:00,32.71,32.76,32.69,32.74,366082.0,26.6937,26.7345,26.6773,26.7181,366082.0
2016-09-09 15:00:00,32.74,32.74,32.65,32.66,434920.0,26.7181,26.7181,26.6447,26.6529,434920.0
2016-09-09 15:10:00,32.66,32.69,32.62,32.67,514258.0,26.6529,26.6773,26.6202,26.661,514258.0
2016-09-09 15:20:00,32.67,32.71,32.66,32.71,645660.0,26.661,26.6937,26.6529,26.6937,645660.0
2016-09-09 15:30:00,32.71,32.73,32.7,32.73,907740.0,26.6937,26.71,26.6855,26.71,907740.0
2016-09-09 15:40:00,32.73,32.74,32.68,32.68,1196140.0,26.71,26.7181,26.6692,26.6692,1196140.0
2016-09-09 15:50:00,32.68,32.68,32.56,32.56,3933414.0,26.6692,26.6692,26.5712,26.5712,3933414.0
2016-09-12 09:30:00,32.47,32.57,32.43,32.55,1041412.0,26.4978,26.5794,26.4652,26.5631,1041412.0
2016-09-12 09:40:00,32.55,32.63,32.52,32.59,493322.0,26.5631,26.6284,26.5386,26.5957,493322.0
2016-09-12 09:50:00,32.59,32.72,32.59,32.68,357512.0,26.5957,26.7018,26.5957,26.6692,357512.0
2016-09-12 10:00:00,32.68,32.7,32.63,32.63,436376.0,26.6692,26.6855,26.6284,26.6284,436376.0
2016-09-12 10:10:00,32.63,32.67,32.6,32.67,292720.0,26.6284,26.661,26.6039,26.661,292720.0
2016-09-12 10:20:00,32.66,32.72,32.64,32.71,385418.0,26.6529,26.7018,26.6365,26.6937,385418.0
2016-09-12 10:30:00,32.72,32.73,32.69,32.7,262264.0,26.7018,26.71,26.6773,26.6855,262264.0
2016-09-12 10:40:00,32.7,32.71,32.62,32.63,442708.0,26.6855,26.6937,26.6202,26.6284,442708.0
2016-09-12 10:50:00,32.63,32.67,32.59,32.67,231570.0,26.6284,26.661,26.5957,26.661,231570.0
2016-09-12 11:00:00,32.67,32.75,32.66,32.75,441834.0,26.661,26.7263,26.6529,26.7263,441834.0
2016-09-12 11:10:00,32.74,32.75,32.69,32.73,396560.0,26.7181,26.7263,26.6773,26.71,396560.0
2016-09-12 11:20:00,32.73,32.76,32.71,32.71,339334.0,26.71,26.7345,26.6937,26.6937,339334.0
2016-09-12 11:30:00,32.71,32.82,32.68,32.82,238284.0,26.6937,26.7834,26.6692,26.7834,238284.0
2016-09-12 11:40:00,32.82,32.85,32.8,32.85,344688.0,26.7834,26.8079,26.7671,26.8079,344688.0
2016-09-12 11:50:00,32.85,32.85,32.76,32.77,249116.0,26.8079,26.8079,26.7345,26.7426,249116.0
2016-09-12 12:00:00,32.77,32.77,32.74,32.77,248220.0,26.7426,26.7426,26.7181,26.7426,248220.0
2016-09-12 12:10:00,32.77,32.77,32.75,32.76,99688.0,26.7426,26.7426,26.7263,26.7345,99688.0
2016-09-12 12:20:00,32.76,32.77,32.75,32.76,191848.0,26.7345,26.7426,26.7263,26.7345,191848.0
2016-09-12 12:30:00,32.76,32.77,32.76,32.76,158546.0,26.7345,26.7426,26.7345,26.7345,158546.0
2016-09-12 12:40:00,32.76,32.78,32.75,32.76,172494.0,26.7345,26.7508,26.7263,26.7345,172494.0
2016-09-12 12:50:00,32.76,32.81,32.76,32.77,274048.0,26.7345,26.7753,26.7345,26.7426,274048.0
2016-09-12 13:00:00,32.78,32.79,32.76,32.76,168432.0,26.7508,26.7589,26.7345,26.7345,168432.0
2016-09-12 13:10:00,32.76,32.83,32.76,32.77,488230.0,26.7345,26.7916,26.7345,26.7426,488230.0
2016-09-12 13:20:00,32.77,32.8,32.71,32.72,330172.0,26.7426,26.7671,26.6937,26.7018,330172.0
2016-09-12 13:30:00,32.73,32.77,32.69,32.77,285194.0,26.71,26.7426,26.6773,26.7426,285194.0
2016-09-12 13:40:00,32.77,32.84,32.72,32.84,208018.0,26.7426,26.7997,26.7018,26.7997,208018.0
2016-09-12 13:50:00,32.84,32.9,32.83,32.89,180756.0,26.7997,26.8487,26.7916,26.8405,180756.0
2016-09-12 14:00:00,32.89,32.95,32.87,32.93,385506.0,26.8405,26.8895,26.8242,26.8732,385506.0
2016-09-12 14:10:00,32.93,32.94,32.89,32.91,155752.0,26.8732,26.8814,26.8405,26.8569,155752.0
2016-09-12 14:20:00,32.91,32.92,32.86,32.88,189264.0,26.8569,26.865,26.8161,26.8324,189264.0
2016-09-12 14:30:00,32.88,32.91,32.86,32.9,214450.0,26.8324,26.8569,26.8161,26.8487,214450.0
2016-09-12 14:40:00,32.9,32.93,32.88,32.89,199862.0,26.8487,26.8732,26.8324,26.8405,199862.0
2016-09-12 14:50:00,32.89,32.91,32.87,32.88,227456.0,26.8405,26.8569,26.8242,26.8324,227456.0
2016-09-12 15:00:00,32.88,32.91,32.87,32.9,266948.0,26.8324,26.8569,26.8242,26.8487,266948.0
2016-09-12 15:10:00,32.9,32.93,32.84,32.84,323050.0,26.8487,26.8732,26.7997,26.7997,323050.0
2016-09-12 15:20:00,32.84,32.89,32.83,32.88,261936.0,26.7997,26.8405,26.7916,26.8324,261936.0
2016-09-12 15:30:00,32.88,32.9,32.86,32.88,347500.0,26.8324,26.8487,26.8161,26.8324,347500.0
2016-09-12 15:40:00,32.88,32.93,32.85,32.87,545662.0,26.8324,26.8732,26.8079,26.8242,545662.0
2016-09-12 15:50:00,32.87,32.9,32.84,32.88,1374812.0,26.8242,26.8487,26.7997,26.8324,1374812.0
2016-09-13 09:30:00,32.64,32.77,32.55,32.74,878156.0,26.6365,26.7426,26.5631,26.7181,878156.0
2016-09-13 09:40:00,32.74,32.76,32.63,32.72,498946.0,26.7181,26.7345,26.6284,26.7018,498946.0
2016-09-13 09:50:00,32.72,32.77,32.64,32.65,680644.0,26.7018,26.7426,26.6365,26.6447,680644.0
2016-09-13 10:00:00,32.64,32.67,32.63,32.65,726744.0,26.6365,26.661,26.6284,26.6447,726744.0
2016-09-13 10:10:00,32.65,32.68,32.59,32.59,428974.0,26.6447,26.6692,26.5957,26.5957,428974.0
2016-09-13 10:20:00,32.59,32.65,32.56,32.58,445956.0,26.5957,26.6447,26.5712,26.5876,445956.0
2016-09-13 10:30:00,32.58,32.6,32.54,32.55,592978.0,26.5876,26.6039,26.5549,26.5631,592978.0
2016-09-13 10:40:00,32.56,32.59,32.5,32.52,240564.0,26.5712,26.5957,26.5223,26.5386,240564.0
2016-09-13 10:50:00,32.52,32.52,32.44,32.44,490080.0,26.5386,26.5386,26.4733,26.4733,490080.0
2016-09-13 11:00:00,32.44,32.47,32.42,32.46,447286.0,26.4733,26.4978,26.457,26.4896,447286.0
2016-09-13 11:10:00,32.46,32.46,32.4,32.43,344494.0,26.4896,26.4896,26.4407,26.4652,344494.0
2016-09-13 11:20:00,32.43,32.47,32.4,32.4,268604.0,26.4652,26.4978,26.4407,26.4407,268604.0
2016-09-13 11:30:00,32.4,32.45,32.39,32.43,372626.0,26.4407,26.4815,26.4325,26.4652,372626.0
2016-09-13 11:40:00,32.43,32.44,32.38,32.39,300832.0,26.4652,26.4733,26.4244,26.4325,300832.0
2016-09-13 11:50:00,32.39,32.41,32.37,32.41,415748.0,26.4325,26.4488,26.4162,26.4488,415748.0
2016-09-13 12:00:00,32.4,32.43,32.38,32.43,418010.0,26.4407,26.4652,26.4244,26.4652,418010.0
2016-09-13 12:10:00,32.43,32.51,32.43,32.49,454444.0,26.4652,26.5304,26.4652,26.5141,454444.0
2016-09-13 12:20:00,32.49,32.51,32.42,32.42,463530.0,26.5141,26.5304,26.457,26.457,463530.0
2016-09-13 12:30:00,32.42,32.43,32.38,32.41,426126.0,26.457,26.4652,26.4244,26.4488,426126.0
2016-09-13 12:40:00,32.42,32.44,32.39,32.42,390270.0,26.457,26.4733,26.4325,26.457,390270.0
2016-09-13 12:50:00,32.41,32.44,32.38,32.43,300542.0,26.4488,26.4733,26.4244,26.4652,300542.0
2016-09-13 13:00:00,32.43,32.48,32.42,32.46,365736.0,26.4652,26.506,26.457,26.4896,365736.0
2016-09-13 13:10:00,32.46,32.57,32.44,32.56,302442.0,26.4896,26.5794,26.4733,26.5712,302442.0
2016-09-13 13:20:00,32.57,32.6,32.54,32.58,290374.0,26.5794,26.6039,26.5549,26.5876,290374.0
2016-09-13 13:30:00,32.58,32.61,32.48,32.52,585628.0,26.5876,26.6121,26.506,26.5386,585628.0
2016-09-13 13:40:00,32.52,32.55,32.45,32.48,299778.0,26.5386,26.5631,26.4815,26.506,299778.0
2016-09-13 13:50:00,32.48,32.51,32.42,32.49,299690.0,26.506,26.5304,26.457,26.5141,299690.0
2016-09-13 14:00:00,32.49,32.51,32.45,32.49,254898.0,26.5141,26.5304,26.4815,26.5141,254898.0
2016-09-13 14:10:00,32.49,32.51,32.44,32.46,252076.0,26.5141,26.5304,26.4733,26.4896,252076.0
2016-09-13 14:20:00,32.45,32.47,32.38,32.41,345168.0,26.4815,26.4978,26.4244,26.4488,345168.0
2016-09-13 14:30:00,32.41,32.45,32.38,32.44,347082.0,26.4488,26.4815,26.4244,26.4733,347082.0
2016-09-13 14:40:00,32.45,32.52,32.45,32.52,405660.0,26.4815,26.5386,26.4815,26.5386,405660.0
2016-09-13 14:50:00,32.52,32.54,32.47,32.47,393850.0,26.5386,26.5549,26.4978,26.4978,393850.0
2016-09-13 15:00:00,32.47,32.49,32.44,32.46,480460.0,26.4978,26.5141,26.4733,26.4896,480460.0
2016-09-13 15:10:00,32.46,32.51,32.42,32.47,1094674.0,26.4896,26.5304,26.457,26.4978,1094674.0
2016-09-13 15:20:00,32.48,32.51,32.45,32.49,970700.0,26.506,26.5304,26.4815,26.5141,970700.0
2016-09-13 15:30:00,32.49,32.52,32.47,32.49,411844.0,26.5141,26.5386,26.4978,26.5141,411844.0
2016-09-13 15:40:00,32.49,32.5,32.4,32.45,650650.0,26.5141,26.5223,26.4407,26.4815,650650.0
2016-09-13 15:50:00,32.45,32.5,32.38,32.39,3013226.0,26.4815,26.5223,26.4244,26.4325,3013226.0
2016-09-14 09:30:00,32.49,32.55,32.38,32.54,771774.0,26.5141,26.5631,26.4244,26.5549,771774.0
2016-09-14 09:40:00,32.54,32.55,32.47,32.49,458276.0,26.5549,26.5631,26.4978,26.5141,458276.0
2016-09-14 09:50:00,32.49,32.59,32.43,32.56,334692.0,26.5141,26.5957,26.4652,26.5712,334692.0
2016-09-14 10:00:00,32.56,32.6,32.52,32.58,309178.0,26.5712,26.6039,26.5386,26.5876,309178.0
2016-09-14 10:10:00,32.58,32.63,32.57,32.61,196522.0,26.5876,26.6284,26.5794,26.6121,196522.0
2016-09-14 10:20:00,32.61,32.7,32.6,32.68,231790.0,26.6121,26.6855,26.6039,26.6692,231790.0
2016-09-14 10:30:00,32.68,32.71,32.66,32.67,278664.0,26.6692,26.6937,26.6529,26.661,278664.0
2016-09-14 10:40:00,32.67,32.67,32.62,32.62,213190.0,26.661,26.661,26.6202,26.6202,213190.0
2016-09-14 10:50:00,32.62,32.65,32.57,32.59,497504.0,26.6202,26.6447,26.5794,26.5957,497504.0
2016-09-14 11:00:00,32.59,32.62,32.58,32.58,467728.0,26.5957,26.6202,26.5876,26.5876,467728.0
2016-09-14 11:10:00,32.58,32.65,32.53,32.65,338804.0,26.5876,26.6447,26.5468,26.6447,338804.0
2016-09-14 11:20:00,32.65,32.72,32.64,32.71,304090.0,26.6447,26.7018,26.6365,26.6937,304090.0
2016-09-14 11:30:00,32.71,32.71,32.6,32.65,325230.0,26.6937,26.6937,26.6039,26.6447,325230.0
2016-09-14 11:40:00,32.65,32.68,32.63,32.65,136726.0,26.6447,26.6692,26.6284,26.6447,136726.0
2016-09-14 11:50:00,32.65,32.7,32.63,32.64,380634.0,26.6447,26.6855,26.6284,26.6365,380634.0
2016-09-14 12:00:00,32.65,32.65,32.61,32.63,193360.0,26.6447,26.6447,26.6121,26.6284,193360.0
2016-09-14 12:10:00,32.63,32.65,32.62,32.63,141400.0,26.6284,26.6447,26.6202,26.6284,141400.0
2016-09-14 12:20:00,32.63,32.63,32.57,32.63,256672.0,26.6284,26.6284,26.5794,26.6284,256672.0
2016-09-14 12:30:00,32.63,32.65,32.62,32.62,292400.0,26.6284,26.6447,26.6202,26.6202,292400.0
2016-09-14 12:40:00,32.62,32.63,32.57,32.6,185278.0,26.6202,26.6284,26.5794,26.6039,185278.0
2016-09-14 12:50:00,32.6,32.65,32.6,32.62,210730.0,26.6039,26.6447,26.6039,26.6202,210730.0
2016-09-14 13:00:00,32.62,32.65,32.6,32.63,127896.0,26.6202,26.6447,26.6039,26.6284,127896.0
2016-09-14 13:10:00,32.63,32.63,32.59,32.62,144300.0,26.6284,26.6284,26.5957,26.6202,144300.0
2016-09-14 13:20:00,32.61,32.65,32.6,32.63,136244.0,26.6121,26.6447,26.6039,26.6284,136244.0
2016-09-14 13:30:00,32.63,32.66,32.61,32.65,188720.0,26.6284,26.6529,26.6121,26.6447,188720.0
2016-09-14 13:40:00,32.65,32.65,32.61,32.61,231078.0,26.6447,26.6447,26.6121,26.6121,231078.0
2016-09-14 13:50:00,32.61,32.62,32.59,32.59,162112.0,26.6121,26.6202,26.5957,26.5957,162112.0
2016-09-14 14:00:00,32.6,32.6,32.57,32.59,272802.0,26.6039,26.6039,26.5794,26.5957,272802.0
2016-09-14 14:10:00,32.58,32.59,32.52,32.58,324946.0,26.5876,26.5957,26.5386,26.5876,324946.0
2016-09-14 14:20:00,32.57,32.58,32.54,32.57,225328.0,26.5794,26.5876,26.5549,26.5794,225328.0
2016-09-14 14:30:00,32.57,32.59,32.54,32.55,283420.0,26.5794,26.5957,26.5549,26.5631,283420.0
2016-09-14 14:40:00,32.55,32.58,32.52,32.54,236710.0,26.5631,26.5876,26.5386,26.5549,236710.0
2016-09-14 14:50:00,32.54,32.6,32.52,32.58,252848.0,26.5549,26.6039,26.5386,26.5876,252848.0
2016-09-14 15:00:00,32.58,32.59,32.53,32.57,371152.0,26.5876,26.5957,26.5468,26.5794,371152.0
2016-09-14 15:10:00,32.57,32.59,32.56,32.57,545354.0,26.5794,26.5957,26.5712,26.5794,545354.0
2016-09-14 15:20:00,32.57,32.59,32.47,32.48,389618.0,26.5794,26.5957,26.4978,26.506,389618.0
2016-09-14 15:30:00,32.48,32.56,32.48,32.52,347066.0,26.506,26.5712,26.506,26.5386,347066.0
2016-09-14 15:40:00,32.52,32.6,32.51,32.6,392204.0,26.5386,26.6039,26.5304,26.6039,392204.0
2016-09-14 15:50:00,32.59,32.6,32.54,32.58,1099926.0,26.5957,26.6039,26.5549,26.5876,1099926.0
2016-09-15 09:30:00,32.46,32.65,32.41,32.58,703978.0,26.4896,26.6447,26.4488,26.5876,703978.0
2016-09-15 09:40:00,32.58,32.63,32.51,32.59,702884.0,26.5876,26.6284,26.5304,26.5957,702884.0
2016-09-15 09:50:00,32.59,32.65,32.56,32.61,364624.0,26.5957,26.6447,26.5712,26.6121,364624.0
2016-09-15 10:00:00,32.6,32.68,32.55,32.67,299280.0,26.6039,26.6692,26.5631,26.661,299280.0
2016-09-15 10:10:00,32.67,32.78,32.66,32.78,355634.0,26.661,26.7508,26.6529,26.7508,355634.0
2016-09-15 10:20:00,32.78,32.81,32.74,32.74,586812.0,26.7508,26.7753,26.7181,26.7181,586812.0
2016-09-15 10:30:00,32.74,32.77,32.73,32.77,296210.0,26.7181,26.7426,26.71,26.7426,296210.0
2016-09-15 10:40:00,32.77,32.82,32.72,32.82,247356.0,26.7426,26.7834,26.7018,26.7834,247356.0
2016-09-15 10:50:00,32.82,32.93,32.82,32.93,477158.0,26.7834,26.8732,26.7834,26.8732,477158.0
2016-09-15 11:00:00,32.93,32.95,32.87,32.95,671924.0,26.8732,26.8895,26.8242,26.8895,671924.0
2016-09-15 11:10:00,32.95,32.95,32.9,32.94,360378.0,26.8895,26.8895,26.8487,26.8814,360378.0
2016-09-15 11:20:00,32.93,32.99,32.9,32.99,267036.0,26.8732,26.9222,26.8487,26.9222,267036.0
2016-09-15 11:30:00,32.99,33.06,32.99,33.05,324112.0,26.9222,26.9793,26.9222,26.9711,324112.0
2016-09-15 11:40:00,33.05,33.06,32.99,32.99,522216.0,26.9711,26.9793,26.9222,26.9222,522216.0
2016-09-15 11:50:00,32.99,33.01,32.96,32.97,241524.0,26.9222,26.9385,26.8977,26.9058,241524.0
2016-09-15 12:00:00,32.97,32.98,32.95,32.97,161720.0,26.9058,26.914,26.8895,26.9058,161720.0
2016-09-15 12:10:00,32.97,32.97,32.94,32.96,150954.0,26.9058,26.9058,26.8814,26.8977,150954.0
2016-09-15 12:20:00,32.96,32.99,32.95,32.99,243456.0,26.8977,26.9222,26.8895,26.9222,243456.0
2016-09-15 12:30:00,32.99,33.0,32.94,32.97,289168.0,26.9222,26.9303,26.8814,26.9058,289168.0
2016-09-15 12:40:00,32.96,32.98,32.91,32.91,741040.0,26.8977,26.914,26.8569,26.8569,741040.0
2016-09-15 12:50:00,32.91,32.91,32.88,32.91,278016.0,26.8569,26.8569,26.8324,26.8569,278016.0
2016-09-15 13:00:00,32.91,32.98,32.91,32.95,251724.0,26.8569,26.914,26.8569,26.8895,251724.0
2016-09-15 13:10:00,32.95,32.97,32.92,32.96,174646.0,26.8895,26.9058,26.865,26.8977,174646.0
2016-09-15 13:20:00,32.96,32.97,32.9,32.93,242184.0,26.8977,26.9058,26.8487,26.8732,242184.0
2016-09-15 13:30:00,32.93,33.0,32.92,33.0,337548.0,26.8732,26.9303,26.865,26.9303,337548.0
2016-09-15 13:40:00,33.0,33.13,32.99,33.12,505448.0,26.9303,27.0364,26.9222,27.0282,505448.0
2016-09-15 13:50:00,33.12,33.16,33.1,33.16,401254.0,27.0282,27.0609,27.0119,27.0609,401254.0
2016-09-15 14:00:00,33.16,33.16,33.12,33.14,342022.0,27.0609,27.0609,27.0282,27.0446,342022.0
2016-09-15 14:10:00,33.13,33.22,33.13,33.21,291376.0,27.0364,27.1099,27.0364,27.1017,291376.0
2016-09-15 14:20:00,33.21,33.22,33.17,33.18,265086.0,27.1017,27.1099,27.069,27.0772,265086.0
2016-09-15 14:30:00,33.18,33.19,33.13,33.16,447372.0,27.0772,27.0854,27.0364,27.0609,447372.0
2016-09-15 14:40:00,33.16,33.16,33.11,33.13,344024.0,27.0609,27.0609,27.0201,27.0364,344024.0
2016-09-15 14:50:00,33.13,33.13,33.08,33.09,484560.0,27.0364,27.0364,26.9956,27.0038,484560.0
2016-09-15 15:00:00,33.09,33.11,33.07,33.08,397456.0,27.0038,27.0201,26.9874,26.9956,397456.0
2016-09-15 15:10:00,33.07,33.08,33.04,33.05,582952.0,26.9874,26.9956,26.963,26.9711,582952.0
2016-09-15 15:20:00,33.04,33.07,33.03,33.07,547282.0,26.963,26.9874,26.9548,26.9874,547282.0
2016-09-15 15:30:00,33.07,33.09,33.05,33.09,526918.0,26.9874,27.0038,26.9711,27.0038,526918.0
2016-09-15 15:40:00,33.09,33.12,33.07,33.12,654718.0,27.0038,27.0282,26.9874,27.0282,654718.0
2016-09-15 15:50:00,33.11,33.13,33.08,33.12,1661386.0,27.0201,27.0364,26.9956,27.0282,1661386.0
2016-09-16 09:30:00,32.99,33.07,32.77,32.83,6837048.0,26.9222,26.9874,26.7426,26.7916,6837048.0
2016-09-16 09:40:00,32.83,32.88,32.81,32.83,959906.0,26.7916,26.8324,26.7753,26.7916,959906.0
2016-09-16 09:50:00,32.82,32.86,32.79,32.86,513998.0,26.7834,26.8161,26.7589,26.8161,513998.0
2016-09-16 10:00:00,32.85,32.86,32.73,32.74,513048.0,26.8079,26.8161,26.71,26.7181,513048.0
2016-09-16 10:10:00,32.74,32.78,32.66,32.71,447962.0,26.7181,26.7508,26.6529,26.6937,447962.0
2016-09-16 10:20:00,32.71,32.74,32.64,32.68,383840.0,26.6937,26.7181,26.6365,26.6692,383840.0
2016-09-16 10:30:00,32.68,32.74,32.68,32.74,447586.0,26.6692,26.7181,26.6692,26.7181,447586.0
2016-09-16 10:40:00,32.74,32.83,32.73,32.82,341346.0,26.7181,26.7916,26.71,26.7834,341346.0
2016-09-16 10:50:00,32.81,32.85,32.77,32.8,548750.0,26.7753,26.8079,26.7426,26.7671,548750.0
2016-09-16 11:00:00,32.81,32.81,32.7,32.72,287750.0,26.7753,26.7753,26.6855,26.7018,287750.0
2016-09-16 11:10:00,32.72,32.74,32.68,32.68,354908.0,26.7018,26.7181,26.6692,26.6692,354908.0
2016-09-16 11:20:00,32.68,32.74,32.68,32.69,242594.0,26.6692,26.7181,26.6692,26.6773,242594.0
2016-09-16 11:30:00,32.69,32.77,32.68,32.77,257846.0,26.6773,26.7426,26.6692,26.7426,257846.0
2016-09-16 11:40:00,32.77,32.81,32.75,32.79,234340.0,26.7426,26.7753,26.7263,26.7589,234340.0
2016-09-16 11:50:00,32.79,32.8,32.74,32.76,190136.0,26.7589,26.7671,26.7181,26.7345,190136.0
2016-09-16 12:00:00,32.76,32.81,32.74,32.79,140628.0,26.7345,26.7753,26.7181,26.7589,140628.0
2016-09-16 12:10:00,32.8,32.83,32.8,32.82,212298.0,26.7671,26.7916,26.7671,26.7834,212298.0
2016-09-16 12:20:00,32.82,32.87,32.82,32.85,195756.0,26.7834,26.8242,26.7834,26.8079,195756.0
2016-09-16 12:30:00,32.85,32.85,32.81,32.83,290238.0,26.8079,26.8079,26.7753,26.7916,290238.0
2016-09-16 12:40:00,32.83,32.85,32.79,32.83,265314.0,26.7916,26.8079,26.7589,26.7916,265314.0
2016-09-16 12:50:00,32.83,32.85,32.81,32.82,194972.0,26.7916,26.8079,26.7753,26.7834,194972.0
2016-09-16 13:00:00,32.83,32.84,32.8,32.82,179240.0,26.7916,26.7997,26.7671,26.7834,179240.0
2016-09-16 13:10:00,32.82,32.84,32.79,32.8,187022.0,26.7834,26.7997,26.7589,26.7671,187022.0
2016-09-16 13:20:00,32.8,32.82,32.79,32.8,206480.0,26.7671,26.7834,26.7589,26.7671,206480.0
2016-09-16 13:30:00,32.79,32.82,32.79,32.82,314332.0,26.7589,26.7834,26.7589,26.7834,314332.0
2016-09-16 13:40:00,32.82,32.83,32.8,32.82,669872.0,26.7834,26.7916,26.7671,26.7834,669872.0
2016-09-16 13:50:00,32.82,32.87,32.82,32.86,444526.0,26.7834,26.8242,26.7834,26.8161,444526.0
2016-09-16 14:00:00,32.85,32.88,32.83,32.88,164400.0,26.8079,26.8324,26.7916,26.8324,164400.0
2016-09-16 14:10:00,32.88,32.9,32.87,32.88,171770.0,26.8324,26.8487,26.8242,26.8324,171770.0
2016-09-16 14:20:00,32.88,32.9,32.87,32.88,141156.0,26.8324,26.8487,26.8242,26.8324,141156.0
2016-09-16 14:30:00,32.88,32.94,32.88,32.92,275990.0,26.8324,26.8814,26.8324,26.865,275990.0
2016-09-16 14:40:00,32.92,32.96,32.91,32.93,362244.0,26.865,26.8977,26.8569,26.8732,362244.0
2016-09-16 14:50:00,32.93,32.96,32.88,32.88,689968.0,26.8732,26.8977,26.8324,26.8324,689968.0
2016-09-16 15:00:00,32.88,32.92,32.88,32.9,371366.0,26.8324,26.865,26.8324,26.8487,371366.0
2016-09-16 15:10:00,32.9,32.92,32.88,32.91,246544.0,26.8487,26.865,26.8324,26.8569,246544.0
2016-09-16 15:20:00,32.91,32.95,32.91,32.92,391868.0,26.8569,26.8895,26.8569,26.865,391868.0
2016-09-16 15:30:00,32.92,33.01,32.92,32.99,538432.0,26.865,26.9385,26.865,26.9222,538432.0
2016-09-16 15:40:00,32.99,33.01,32.97,33.0,850746.0,26.9222,26.9385,26.9058,26.9303,850746.0
2016-09-16 15:50:00,32.99,33.0,32.96,32.97,1453972.0,26.9222,26.9303,26.8977,26.9058,1453972.0
2016-09-19 09:30:00,32.99,33.1,32.88,33.06,518238.0,26.9222,27.0119,26.8324,26.9793,518238.0
2016-09-19 09:40:00,33.06,33.1,33.05,33.09,397356.0,26.9793,27.0119,26.9711,27.0038,397356.0
2016-09-19 09:50:00,33.09,33.17,33.07,33.09,426982.0,27.0038,27.069,26.9874,27.0038,426982.0
2016-09-19 10:00:00,33.09,33.11,33.04,33.05,238268.0,27.0038,27.0201,26.963,26.9711,238268.0
2016-09-19 10:10:00,33.05,33.07,33.02,33.03,248238.0,26.9711,26.9874,26.9466,26.9548,248238.0
2016-09-19 10:20:00,33.02,33.04,32.93,32.94,345334.0,26.9466,26.963,26.8732,26.8814,345334.0
2016-09-19 10:30:00,32.94,32.95,32.89,32.93,430808.0,26.8814,26.8895,26.8405,26.8732,430808.0
2016-09-19 10:40:00,32.93,32.93,32.88,32.88,216426.0,26.8732,26.8732,26.8324,26.8324,216426.0
2016-09-19 10:50:00,32.88,32.91,32.87,32.9,373330.0,26.8324,26.8569,26.8242,26.8487,373330.0
2016-09-19 11:00:00,32.9,32.94,32.87,32.93,174218.0,26.8487,26.8814,26.8242,26.8732,174218.0
2016-09-19 11:10:00,32.93,32.95,32.88,32.88,260868.0,26.8732,26.8895,26.8324,26.8324,260868.0
2016-09-19 11:20:00,32.88,32.96,32.88,32.95,201794.0,26.8324,26.8977,26.8324,26.8895,201794.0
2016-09-19 11:30:00,32.95,32.97,32.91,32.94,334418.0,26.8895,26.9058,26.8569,26.8814,334418.0
2016-09-19 11:40:00,32.94,32.95,32.9,32.9,243036.0,26.8814,26.8895,26.8487,26.8487,243036.0
2016-09-19 11:50:00,32.91,32.92,32.9,32.9,196494.0,26.8569,26.865,26.8487,26.8487,196494.0
2016-09-19 12:00:00,32.9,32.95,32.9,32.94,137750.0,26.8487,26.8895,26.8487,26.8814,137750.0
2016-09-19 12:10:00,32.94,32.95,32.86,32.9,384882.0,26.8814,26.8895,26.8161,26.8487,384882.0
2016-09-19 12:20:00,32.9,32.92,32.88,32.9,91728.0,26.8487,26.865,26.8324,26.8487,91728.0
2016-09-19 12:30:00,32.89,32.9,32.88,32.89,101314.0,26.8405,26.8487,26.8324,26.8405,101314.0
2016-09-19 12:40:00,32.89,32.89,32.87,32.88,104700.0,26.8405,26.8405,26.8242,26.8324,104700.0
2016-09-19 12:50:00,32.88,32.9,32.86,32.88,250110.0,26.8324,26.8487,26.8161,26.8324,250110.0
2016-09-19 13:00:00,32.88,32.9,32.85,32.89,104698.0,26.8324,26.8487,26.8079,26.8405,104698.0
2016-09-19 13:10:00,32.9,32.91,32.88,32.89,89144.0,26.8487,26.8569,26.8324,26.8405,89144.0
2016-09-19 13:20:00,32.89,32.9,32.87,32.87,72174.0,26.8405,26.8487,26.8242,26.8242,72174.0
2016-09-19 13:30:00,32.87,32.87,32.83,32.83,277170.0,26.8242,26.8242,26.7916,26.7916,277170.0
2016-09-19 13:40:00,32.83,32.84,32.79,32.84,134634.0,26.7916,26.7997,26.7589,26.7997,134634.0
2016-09-19 13:50:00,32.83,32.89,32.83,32.88,211786.0,26.7916,26.8405,26.7916,26.8324,211786.0
2016-09-19 14:00:00,32.88,32.92,32.88,32.91,250496.0,26.8324,26.865,26.8324,26.8569,250496.0
2016-09-19 14:10:00,32.92,32.95,32.91,32.91,183374.0,26.865,26.8895,26.8569,26.8569,183374.0
2016-09-19 14:20:00,32.92,32.92,32.9,32.92,125810.0,26.865,26.865,26.8487,26.865,125810.0
2016-09-19 14:30:00,32.92,32.95,32.91,32.93,152246.0,26.865,26.8895,26.8569,26.8732,152246.0
2016-09-19 14:40:00,32.93,32.95,32.91,32.93,217710.0,26.8732,26.8895,26.8569,26.8732,217710.0
2016-09-19 14:50:00,32.93,32.95,32.92,32.94,216858.0,26.8732,26.8895,26.865,26.8814,216858.0
2016-09-19 15:00:00,32.94,32.96,32.91,32.92,207154.0,26.8814,26.8977,26.8569,26.865,207154.0
2016-09-19 15:10:00,32.92,32.93,32.87,32.9,237114.0,26.865,26.8732,26.8242,26.8487,237114.0
2016-09-19 15:20:00,32.89,32.95,32.88,32.91,309088.0,26.8405,26.8895,26.8324,26.8569,309088.0
2016-09-19 15:30:00,32.91,32.93,32.87,32.91,360152.0,26.8569,26.8732,26.8242,26.8569,360152.0
2016-09-19 15:40:00,32.91,32.94,32.89,32.94,383404.0,26.8569,26.8814,26.8405,26.8814,383404.0
2016-09-19 15:50:00,32.93,32.96,32.92,32.93,1593064.0,26.8732,26.8977,26.865,26.8732,1593064.0
2016-09-20 09:30:00,33.16,33.29,33.01,33.13,1311754.0,27.0609,27.167,26.9385,27.0364,1311754.0
2016-09-20 09:40:00,33.13,33.16,33.04,33.07,587296.0,27.0364,27.0609,26.963,26.9874,587296.0
2016-09-20 09:50:00,33.07,33.16,33.07,33.13,461764.0,26.9874,27.0609,26.9874,27.0364,461764.0
2016-09-20 10:00:00,33.13,33.3,33.12,33.3,519368.0,27.0364,27.1751,27.0282,27.1751,519368.0
2016-09-20 10:10:00,33.3,33.36,33.27,33.35,738880.0,27.1751,27.2241,27.1507,27.2159,738880.0
2016-09-20 10:20:00,33.35,33.38,33.32,33.34,719150.0,27.2159,27.2404,27.1915,27.2078,719150.0
2016-09-20 10:30:00,33.34,33.34,33.19,33.19,560192.0,27.2078,27.2078,27.0854,27.0854,560192.0
2016-09-20 10:40:00,33.19,33.24,33.16,33.24,179946.0,27.0854,27.1262,27.0609,27.1262,179946.0
2016-09-20 10:50:00,33.24,33.25,33.18,33.19,178894.0,27.1262,27.1343,27.0772,27.0854,178894.0
2016-09-20 11:00:00,33.19,33.22,33.17,33.22,235420.0,27.0854,27.1099,27.069,27.1099,235420.0
2016-09-20 11:10:00,33.22,33.24,33.21,33.22,133716.0,27.1099,27.1262,27.1017,27.1099,133716.0
2016-09-20 11:20:00,33.22,33.23,33.19,33.19,217866.0,27.1099,27.118,27.0854,27.0854,217866.0
2016-09-20 11:30:00,33.2,33.23,33.18,33.23,234140.0,27.0935,27.118,27.0772,27.118,234140.0
2016-09-20 11:40:00,33.23,33.25,33.21,33.23,208652.0,27.118,27.1343,27.1017,27.118,208652.0
2016-09-20 11:50:00,33.22,33.23,33.12,33.13,173716.0,27.1099,27.118,27.0282,27.0364,173716.0
2016-09-20 12:00:00,33.13,33.16,33.1,33.15,114020.0,27.0364,27.0609,27.0119,27.0527,114020.0
2016-09-20 12:10:00,33.15,33.17,33.13,33.15,209506.0,27.0527,27.069,27.0364,27.0527,209506.0
2016-09-20 12:20:00,33.15,33.19,33.15,33.18,145392.0,27.0527,27.0854,27.0527,27.0772,145392.0
2016-09-20 12:30:00,33.18,33.19,33.12,33.14,103550.0,27.0772,27.0854,27.0282,27.0446,103550.0
2016-09-20 12:40:00,33.14,33.16,33.1,33.11,149246.0,27.0446,27.0609,27.0119,27.0201,149246.0
2016-09-20 12:50:00,33.12,33.13,33.09,33.1,196988.0,27.0282,27.0364,27.0038,27.0119,196988.0
2016-09-20 13:00:00,33.1,33.13,33.09,33.13,148562.0,27.0119,27.0364,27.0038,27.0364,148562.0
2016-09-20 13:10:00,33.13,33.14,33.11,33.12,111414.0,27.0364,27.0446,27.0201,27.0282,111414.0
2016-09-20 13:20:00,33.12,33.12,33.1,33.11,147938.0,27.0282,27.0282,27.0119,27.0201,147938.0
2016-09-20 13:30:00,33.11,33.14,33.09,33.13,178208.0,27.0201,27.0446,27.0038,27.0364,178208.0
2016-09-20 13:40:00,33.13,33.15,33.13,33.14,155638.0,27.0364,27.0527,27.0364,27.0446,155638.0
2016-09-20 13:50:00,33.14,33.22,33.13,33.22,206142.0,27.0446,27.1099,27.0364,27.1099,206142.0
2016-09-20 14:00:00,33.21,33.26,33.21,33.23,197086.0,27.1017,27.1425,27.1017,27.118,197086.0
2016-09-20 14:10:00,33.24,33.24,33.19,33.19,216438.0,27.1262,27.1262,27.0854,27.0854,216438.0
2016-09-20 14:20:00,33.19,33.2,33.17,33.19,178042.0,27.0854,27.0935,27.069,27.0854,178042.0
2016-09-20 14:30:00,33.18,33.24,33.16,33.24,168098.0,27.0772,27.1262,27.0609,27.1262,168098.0
2016-09-20 14:40:00,33.24,33.25,33.22,33.25,387878.0,27.1262,27.1343,27.1099,27.1343,387878.0
2016-09-20 14:50:00,33.25,33.25,33.2,33.23,211978.0,27.1343,27.1343,27.0935,27.118,211978.0
2016-09-20 15:00:00,33.23,33.23,33.21,33.22,248250.0,27.118,27.118,27.1017,27.1099,248250.0
2016-09-20 15:10:00,33.22,33.26,33.22,33.25,244000.0,27.1099,27.1425,27.1099,27.1343,244000.0
2016-09-20 15:20:00,33.24,33.25,33.2,33.2,237202.0,27.1262,27.1343,27.0935,27.0935,237202.0
2016-09-20 15:30:00,33.2,33.2,33.17,33.19,368140.0,27.0935,27.0935,27.069,27.0854,368140.0
2016-09-20 15:40:00,33.19,33.19,33.14,33.15,550840.0,27.0854,27.0854,27.0446,27.0527,550840.0
2016-09-20 15:50:00,33.15,33.15,33.12,33.12,1605820.0,27.0527,27.0527,27.0282,27.0282,1605820.0
2016-09-21 09:30:00,33.09,33.27,33.04,33.17,721368.0,27.0038,27.1507,26.963,27.069,721368.0
2016-09-21 09:40:00,33.17,33.24,33.15,33.17,362596.0,27.069,27.1262,27.0527,27.069,362596.0
2016-09-21 09:50:00,33.17,33.28,33.17,33.28,273724.0,27.069,27.1588,27.069,27.1588,273724.0
2016-09-21 10:00:00,33.28,33.29,33.23,33.23,406304.0,27.1588,27.167,27.118,27.118,406304.0
2016-09-21 10:10:00,33.23,33.26,33.21,33.26,170080.0,27.118,27.1425,27.1017,27.1425,170080.0
2016-09-21 10:20:00,33.26,33.3,33.24,33.3,237278.0,27.1425,27.1751,27.1262,27.1751,237278.0
2016-09-21 10:30:00,33.3,33.31,33.26,33.26,334364.0,27.1751,27.1833,27.1425,27.1425,334364.0
2016-09-21 10:40:00,33.27,33.3,33.24,33.26,204264.0,27.1507,27.1751,27.1262,27.1425,204264.0
2016-09-21 10:50:00,33.26,33.29,33.24,33.26,181564.0,27.1425,27.167,27.1262,27.1425,181564.0
2016-09-21 11:00:00,33.26,33.27,33.22,33.23,176948.0,27.1425,27.1507,27.1099,27.118,176948.0
2016-09-21 11:10:00,33.23,33.24,33.19,33.24,212396.0,27.118,27.1262,27.0854,27.1262,212396.0
2016-09-21 11:20:00,33.24,33.29,33.24,33.27,273094.0,27.1262,27.167,27.1262,27.1507,273094.0
2016-09-21 11:30:00,33.27,33.27,33.21,33.25,222328.0,27.1507,27.1507,27.1017,27.1343,222328.0
2016-09-21 11:40:00,33.25,33.26,33.19,33.23,363308.0,27.1343,27.1425,27.0854,27.118,363308.0
2016-09-21 11:50:00,33.24,33.26,33.19,33.22,222626.0,27.1262,27.1425,27.0854,27.1099,222626.0
2016-09-21 12:00:00,33.22,33.26,33.19,33.25,169600.0,27.1099,27.1425,27.0854,27.1343,169600.0
2016-09-21 12:10:00,33.24,33.26,33.19,33.22,238080.0,27.1262,27.1425,27.0854,27.1099,238080.0
2016-09-21 12:20:00,33.22,33.23,33.18,33.21,340072.0,27.1099,27.118,27.0772,27.1017,340072.0
2016-09-21 12:30:00,33.21,33.21,33.15,33.15,267288.0,27.1017,27.1017,27.0527,27.0527,267288.0
2016-09-21 12:40:00,33.15,33.22,33.15,33.21,147162.0,27.0527,27.1099,27.0527,27.1017,147162.0
2016-09-21 12:50:00,33.22,33.27,33.22,33.27,154444.0,27.1099,27.1507,27.1099,27.1507,154444.0
2016-09-21 13:00:00,33.27,33.29,33.25,33.28,150560.0,27.1507,27.167,27.1343,27.1588,150560.0
2016-09-21 13:10:00,33.28,33.28,33.24,33.27,146978.0,27.1588,27.1588,27.1262,27.1507,146978.0
2016-09-21 13:20:00,33.27,33.29,33.23,33.27,194990.0,27.1507,27.167,27.118,27.1507,194990.0
2016-09-21 13:30:00,33.26,33.31,33.24,33.29,223460.0,27.1425,27.1833,27.1262,27.167,223460.0
2016-09-21 13:40:00,33.28,33.34,33.27,33.31,182408.0,27.1588,27.2078,27.1507,27.1833,182408.0
2016-09-21 13:50:00,33.31,33.34,33.27,33.32,179800.0,27.1833,27.2078,27.1507,27.1915,179800.0
2016-09-21 14:00:00,33.32,33.4,33.23,33.34,574348.0,27.1915,27.2567,27.118,27.2078,574348.0
2016-09-21 14:10:00,33.35,33.45,33.33,33.35,533510.0,27.2159,27.2975,27.1996,27.2159,533510.0
2016-09-21 14:20:00,33.35,33.37,33.25,33.27,529204.0,27.2159,27.2323,27.1343,27.1507,529204.0
2016-09-21 14:30:00,33.27,33.37,33.24,33.35,315252.0,27.1507,27.2323,27.1262,27.2159,315252.0
2016-09-21 14:40:00,33.35,33.41,33.34,33.4,350302.0,27.2159,27.2649,27.2078,27.2567,350302.0
2016-09-21 14:50:00,33.4,33.49,33.38,33.48,327314.0,27.2567,27.3302,27.2404,27.322,327314.0
2016-09-21 15:00:00,33.48,33.49,33.43,33.46,317934.0,27.322,27.3302,27.2812,27.3057,317934.0
2016-09-21 15:10:00,33.46,33.54,33.46,33.52,461682.0,27.3057,27.371,27.3057,27.3547,461682.0
2016-09-21 15:20:00,33.52,33.56,33.5,33.51,480712.0,27.3547,27.3873,27.3384,27.3465,480712.0
2016-09-21 15:30:00,33.51,33.62,33.51,33.62,429718.0,27.3465,27.4363,27.3465,27.4363,429718.0
2016-09-21 15:40:00,33.62,33.67,33.6,33.66,629818.0,27.4363,27.4771,27.42,27.4689,629818.0
2016-09-21 15:50:00,33.66,33.66,33.57,33.58,1687182.0,27.4689,27.4689,27.3955,27.4036,1687182.0
2016-09-22 09:30:00,33.75,33.77,33.44,33.46,677032.0,27.5424,27.5587,27.2894,27.3057,677032.0
2016-09-22 09:40:00,33.46,33.51,33.43,33.45,430234.0,27.3057,27.3465,27.2812,27.2975,430234.0
2016-09-22 09:50:00,33.45,33.51,33.45,33.47,456220.0,27.2975,27.3465,27.2975,27.3139,456220.0
2016-09-22 10:00:00,33.47,33.51,33.47,33.48,338270.0,27.3139,27.3465,27.3139,27.322,338270.0
2016-09-22 10:10:00,33.48,33.49,33.44,33.48,326710.0,27.322,27.3302,27.2894,27.322,326710.0
2016-09-22 10:20:00,33.48,33.55,33.47,33.55,337070.0,27.322,27.3792,27.3139,27.3792,337070.0
2016-09-22 10:30:00,33.55,33.66,33.53,33.64,1469654.0,27.3792,27.4689,27.3628,27.4526,1469654.0
2016-09-22 10:40:00,33.64,33.65,33.62,33.63,401240.0,27.4526,27.4608,27.4363,27.4444,401240.0
2016-09-22 10:50:00,33.63,33.66,33.62,33.65,552346.0,27.4444,27.4689,27.4363,27.4608,552346.0
2016-09-22 11:00:00,33.65,33.65,33.58,33.58,248544.0,27.4608,27.4608,27.4036,27.4036,248544.0
2016-09-22 11:10:00,33.58,33.6,33.56,33.6,362118.0,27.4036,27.42,27.3873,27.42,362118.0
2016-09-22 11:20:00,33.6,33.6,33.57,33.58,452162.0,27.42,27.42,27.3955,27.4036,452162.0
2016-09-22 11:30:00,33.58,33.6,33.57,33.58,510678.0,27.4036,27.42,27.3955,27.4036,510678.0
2016-09-22 11:40:00,33.58,33.59,33.56,33.58,202888.0,27.4036,27.4118,27.3873,27.4036,202888.0
2016-09-22 11:50:00,33.58,33.58,33.54,33.58,286246.0,27.4036,27.4036,27.371,27.4036,286246.0
2016-09-22 12:00:00,33.58,33.61,33.56,33.61,225794.0,27.4036,27.4281,27.3873,27.4281,225794.0
2016-09-22 12:10:00,33.6,33.65,33.6,33.63,153684.0,27.42,27.4608,27.42,27.4444,153684.0
2016-09-22 12:20:00,33.63,33.63,33.59,33.6,207524.0,27.4444,27.4444,27.4118,27.42,207524.0
2016-09-22 12:30:00,33.6,33.62,33.59,33.62,251668.0,27.42,27.4363,27.4118,27.4363,251668.0
2016-09-22 12:40:00,33.62,33.66,33.61,33.65,220192.0,27.4363,27.4689,27.4281,27.4608,220192.0
2016-09-22 12:50:00,33.65,33.67,33.64,33.65,174590.0,27.4608,27.4771,27.4526,27.4608,174590.0
2016-09-22 13:00:00,33.65,33.7,33.65,33.7,204486.0,27.4608,27.5016,27.4608,27.5016,204486.0
2016-09-22 13:10:00,33.7,33.71,33.67,33.67,250114.0,27.5016,27.5097,27.4771,27.4771,250114.0
2016-09-22 13:20:00,33.67,33.69,33.66,33.66,201886.0,27.4771,27.4934,27.4689,27.4689,201886.0
2016-09-22 13:30:00,33.66,33.7,33.66,33.68,256656.0,27.4689,27.5016,27.4689,27.4852,256656.0
2016-09-22 13:40:00,33.68,33.68,33.63,33.65,272624.0,27.4852,27.4852,27.4444,27.4608,272624.0
2016-09-22 13:50:00,33.65,33.67,33.62,33.65,251744.0,27.4608,27.4771,27.4363,27.4608,251744.0
2016-09-22 14:00:00,33.65,33.69,33.64,33.67,315760.0,27.4608,27.4934,27.4526,27.4771,315760.0
2016-09-22 14:10:00,33.67,33.7,33.56,33.58,582470.0,27.4771,27.5016,27.3873,27.4036,582470.0
2016-09-22 14:20:00,33.58,33.65,33.57,33.61,262286.0,27.4036,27.4608,27.3955,27.4281,262286.0
2016-09-22 14:30:00,33.6,33.65,33.59,33.63,291814.0,27.42,27.4608,27.4118,27.4444,291814.0
2016-09-22 14:40:00,33.63,33.63,33.58,33.6,406304.0,27.4444,27.4444,27.4036,27.42,406304.0
2016-09-22 14:50:00,33.6,33.66,33.59,33.63,484266.0,27.42,27.4689,27.4118,27.4444,484266.0
2016-09-22 15:00:00,33.62,33.64,33.61,33.61,221190.0,27.4363,27.4526,27.4281,27.4281,221190.0
2016-09-22 15:10:00,33.61,33.62,33.6,33.6,254002.0,27.4281,27.4363,27.42,27.42,254002.0
2016-09-22 15:20:00,33.6,33.63,33.6,33.6,279544.0,27.42,27.4444,27.42,27.42,279544.0
2016-09-22 15:30:00,33.6,33.68,33.6,33.65,364792.0,27.42,27.4852,27.42,27.4608,364792.0
2016-09-22 15:40:00,33.65,33.66,33.63,33.65,436326.0,27.4608,27.4689,27.4444,27.4608,436326.0
2016-09-22 15:50:00,33.65,33.68,33.63,33.65,1155040.0,27.4608,27.4852,27.4444,27.4608,1155040.0
2016-09-23 09:30:00,33.35,33.75,33.35,33.6,1079892.0,27.2159,27.5424,27.2159,27.42,1079892.0
2016-09-23 09:40:00,33.6,33.61,33.54,33.6,475878.0,27.42,27.4281,27.371,27.42,475878.0
2016-09-23 09:50:00,33.6,33.6,33.49,33.52,443120.0,27.42,27.42,27.3302,27.3547,443120.0
2016-09-23 10:00:00,33.52,33.56,33.45,33.53,675192.0,27.3547,27.3873,27.2975,27.3628,675192.0
2016-09-23 10:10:00,33.53,33.57,33.49,33.52,264148.0,27.3628,27.3955,27.3302,27.3547,264148.0
2016-09-23 10:20:00,33.52,33.56,33.5,33.52,181620.0,27.3547,27.3873,27.3384,27.3547,181620.0
2016-09-23 10:30:00,33.51,33.54,33.47,33.49,356386.0,27.3465,27.371,27.3139,27.3302,356386.0
2016-09-23 10:40:00,33.49,33.55,33.49,33.55,335390.0,27.3302,27.3792,27.3302,27.3792,335390.0
2016-09-23 10:50:00,33.55,33.58,33.53,33.54,478838.0,27.3792,27.4036,27.3628,27.371,478838.0
2016-09-23 11:00:00,33.54,33.57,33.52,33.55,150848.0,27.371,27.3955,27.3547,27.3792,150848.0
2016-09-23 11:10:00,33.55,33.56,33.49,33.5,455232.0,27.3792,27.3873,27.3302,27.3384,455232.0
2016-09-23 11:20:00,33.49,33.51,33.46,33.51,688212.0,27.3302,27.3465,27.3057,27.3465,688212.0
2016-09-23 11:30:00,33.51,33.56,33.48,33.56,509792.0,27.3465,27.3873,27.322,27.3873,509792.0
2016-09-23 11:40:00,33.56,33.57,33.54,33.55,271362.0,27.3873,27.3955,27.371,27.3792,271362.0
2016-09-23 11:50:00,33.56,33.57,33.53,33.53,256336.0,27.3873,27.3955,27.3628,27.3628,256336.0
2016-09-23 12:00:00,33.54,33.57,33.52,33.56,435548.0,27.371,27.3955,27.3547,27.3873,435548.0
2016-09-23 12:10:00,33.57,33.64,33.57,33.62,175192.0,27.3955,27.4526,27.3955,27.4363,175192.0
2016-09-23 12:20:00,33.62,33.63,33.6,33.63,105262.0,27.4363,27.4444,27.42,27.4444,105262.0
2016-09-23 12:30:00,33.63,33.65,33.6,33.63,112310.0,27.4444,27.4608,27.42,27.4444,112310.0
2016-09-23 12:40:00,33.63,33.66,33.6,33.6,138126.0,27.4444,27.4689,27.42,27.42,138126.0
2016-09-23 12:50:00,33.6,33.64,33.59,33.6,98886.0,27.42,27.4526,27.4118,27.42,98886.0
2016-09-23 13:00:00,33.6,33.62,33.59,33.6,147660.0,27.42,27.4363,27.4118,27.42,147660.0
2016-09-23 13:10:00,33.6,33.6,33.58,33.58,86426.0,27.42,27.42,27.4036,27.4036,86426.0
2016-09-23 13:20:00,33.59,33.62,33.58,33.62,184832.0,27.4118,27.4363,27.4036,27.4363,184832.0
2016-09-23 13:30:00,33.62,33.62,33.59,33.6,121848.0,27.4363,27.4363,27.4118,27.42,121848.0
2016-09-23 13:40:00,33.59,33.62,33.58,33.6,214900.0,27.4118,27.4363,27.4036,27.42,214900.0
2016-09-23 13:50:00,33.59,33.61,33.56,33.6,505702.0,27.4118,27.4281,27.3873,27.42,505702.0
2016-09-23 14:00:00,33.6,33.66,33.59,33.64,324456.0,27.42,27.4689,27.4118,27.4526,324456.0
2016-09-23 14:10:00,33.64,33.68,33.63,33.63,433196.0,27.4526,27.4852,27.4444,27.4444,433196.0
2016-09-23 14:20:00,33.63,33.63,33.59,33.62,395406.0,27.4444,27.4444,27.4118,27.4363,395406.0
2016-09-23 14:30:00,33.61,33.64,33.6,33.63,176578.0,27.4281,27.4526,27.42,27.4444,176578.0
2016-09-23 14:40:00,33.63,33.65,33.6,33.64,256992.0,27.4444,27.4608,27.42,27.4526,256992.0
2016-09-23 14:50:00,33.64,33.67,33.64,33.65,336572.0,27.4526,27.4771,27.4526,27.4608,336572.0
2016-09-23 15:00:00,33.65,33.69,33.65,33.65,277434.0,27.4608,27.4934,27.4608,27.4608,277434.0
2016-09-23 15:10:00,33.66,33.67,33.62,33.63,319986.0,27.4689,27.4771,27.4363,27.4444,319986.0
2016-09-23 15:20:00,33.63,33.63,33.6,33.62,405012.0,27.4444,27.4444,27.42,27.4363,405012.0
2016-09-23 15:30:00,33.62,33.66,33.61,33.63,704726.0,27.4363,27.4689,27.4281,27.4444,704726.0
2016-09-23 15:40:00,33.63,33.63,33.59,33.6,422586.0,27.4444,27.4444,27.4118,27.42,422586.0
2016-09-23 15:50:00,33.6,33.63,33.58,33.58,1301888.0,27.42,27.4444,27.4036,27.4036,1301888.0
2016-09-26 09:30:00,33.63,33.63,33.21,33.24,650712.0,27.4444,27.4444,27.1017,27.1262,650712.0
2016-09-26 09:40:00,33.23,33.29,33.19,33.25,571054.0,27.118,27.167,27.0854,27.1343,571054.0
2016-09-26 09:50:00,33.24,33.26,33.14,33.19,277624.0,27.1262,27.1425,27.0446,27.0854,277624.0
2016-09-26 10:00:00,33.19,33.2,33.13,33.17,470960.0,27.0854,27.0935,27.0364,27.069,470960.0
2016-09-26 10:10:00,33.17,33.18,33.12,33.14,280292.0,27.069,27.0772,27.0282,27.0446,280292.0
2016-09-26 10:20:00,33.13,33.16,33.06,33.07,294250.0,27.0364,27.0609,26.9793,26.9874,294250.0
2016-09-26 10:30:00,33.07,33.09,33.05,33.08,318822.0,26.9874,27.0038,26.9711,26.9956,318822.0
2016-09-26 10:40:00,33.08,33.08,33.02,33.05,228484.0,26.9956,26.9956,26.9466,26.9711,228484.0
2016-09-26 10:50:00,33.05,33.06,33.0,33.02,382936.0,26.9711,26.9793,26.9303,26.9466,382936.0
2016-09-26 11:00:00,33.02,33.02,32.96,32.99,218440.0,26.9466,26.9466,26.8977,26.9222,218440.0
2016-09-26 11:10:00,32.99,33.0,32.94,32.95,223400.0,26.9222,26.9303,26.8814,26.8895,223400.0
2016-09-26 11:20:00,32.96,32.98,32.91,32.92,234844.0,26.8977,26.914,26.8569,26.865,234844.0
2016-09-26 11:30:00,32.92,32.93,32.88,32.92,249636.0,26.865,26.8732,26.8324,26.865,249636.0
2016-09-26 11:40:00,32.92,32.98,32.92,32.97,292212.0,26.865,26.914,26.865,26.9058,292212.0
2016-09-26 11:50:00,32.97,33.01,32.94,32.99,113806.0,26.9058,26.9385,26.8814,26.9222,113806.0
2016-09-26 12:00:00,32.99,32.99,32.97,32.99,113808.0,26.9222,26.9222,26.9058,26.9222,113808.0
2016-09-26 12:10:00,32.99,33.04,32.98,33.02,327846.0,26.9222,26.963,26.914,26.9466,327846.0
2016-09-26 12:20:00,33.02,33.05,33.02,33.05,148990.0,26.9466,26.9711,26.9466,26.9711,148990.0
2016-09-26 12:30:00,33.05,33.08,33.04,33.05,267752.0,26.9711,26.9956,26.963,26.9711,267752.0
2016-09-26 12:40:00,33.04,33.12,33.02,33.07,344794.0,26.963,27.0282,26.9466,26.9874,344794.0
2016-09-26 12:50:00,33.08,33.11,33.07,33.07,179928.0,26.9956,27.0201,26.9874,26.9874,179928.0
2016-09-26 13:00:00,33.07,33.07,32.97,32.97,305808.0,26.9874,26.9874,26.9058,26.9058,305808.0
2016-09-26 13:10:00,32.98,32.99,32.95,32.95,238956.0,26.914,26.9222,26.8895,26.8895,238956.0
2016-09-26 13:20:00,32.96,32.96,32.92,32.96,253132.0,26.8977,26.8977,26.865,26.8977,253132.0
2016-09-26 13:30:00,32.96,32.96,32.92,32.93,105694.0,26.8977,26.8977,26.865,26.8732,105694.0
2016-09-26 13:40:00,32.93,32.95,32.9,32.91,223150.0,26.8732,26.8895,26.8487,26.8569,223150.0
2016-09-26 13:50:00,32.91,32.92,32.88,32.92,180522.0,26.8569,26.865,26.8324,26.865,180522.0
2016-09-26 14:00:00,32.92,32.95,32.91,32.92,187466.0,26.865,26.8895,26.8569,26.865,187466.0
2016-09-26 14:10:00,32.92,32.94,32.88,32.94,179118.0,26.865,26.8814,26.8324,26.8814,179118.0
2016-09-26 14:20:00,32.94,32.95,32.92,32.94,197422.0,26.8814,26.8895,26.865,26.8814,197422.0
2016-09-26 14:30:00,32.94,32.94,32.85,32.87,387942.0,26.8814,26.8814,26.8079,26.8242,387942.0
2016-09-26 14:40:00,32.87,32.88,32.85,32.88,251206.0,26.8242,26.8324,26.8079,26.8324,251206.0
2016-09-26 14:50:00,32.88,32.88,32.87,32.88,145242.0,26.8324,26.8324,26.8242,26.8324,145242.0
2016-09-26 15:00:00,32.88,32.92,32.88,32.91,328852.0,26.8324,26.865,26.8324,26.8569,328852.0
2016-09-26 15:10:00,32.91,32.91,32.88,32.88,324278.0,26.8569,26.8569,26.8324,26.8324,324278.0
2016-09-26 15:20:00,32.88,32.92,32.88,32.92,330978.0,26.8324,26.865,26.8324,26.865,330978.0
2016-09-26 15:30:00,32.92,32.97,32.91,32.92,482512.0,26.865,26.9058,26.8569,26.865,482512.0
2016-09-26 15:40:00,32.92,32.95,32.9,32.95,464346.0,26.865,26.8895,26.8487,26.8895,464346.0
2016-09-26 15:50:00,32.95,32.95,32.9,32.91,1593556.0,26.8895,26.8895,26.8487,26.8569,1593556.0
2016-09-27 09:30:00,32.88,32.96,32.8,32.92,597686.0,26.8324,26.8977,26.7671,26.865,597686.0
2016-09-27 09:40:00,32.92,33.09,32.9,33.09,565366.0,26.865,27.0038,26.8487,27.0038,565366.0
2016-09-27 09:50:00,33.09,33.1,33.04,33.1,308008.0,27.0038,27.0119,26.963,27.0119,308008.0
2016-09-27 10:00:00,33.1,33.15,33.08,33.13,510650.0,27.0119,27.0527,26.9956,27.0364,510650.0
2016-09-27 10:10:00,33.12,33.13,33.1,33.11,450762.0,27.0282,27.0364,27.0119,27.0201,450762.0
2016-09-27 10:20:00,33.12,33.13,33.08,33.11,392674.0,27.0282,27.0364,26.9956,27.0201,392674.0
2016-09-27 10:30:00,33.12,33.13,33.07,33.09,374136.0,27.0282,27.0364,26.9874,27.0038,374136.0
2016-09-27 10:40:00,33.1,33.1,33.05,33.07,365902.0,27.0119,27.0119,26.9711,26.9874,365902.0
2016-09-27 10:50:00,33.08,33.1,33.05,33.07,252472.0,26.9956,27.0119,26.9711,26.9874,252472.0
2016-09-27 11:00:00,33.07,33.09,33.04,33.06,206086.0,26.9874,27.0038,26.963,26.9793,206086.0
2016-09-27 11:10:00,33.05,33.1,33.05,33.08,141844.0,26.9711,27.0119,26.9711,26.9956,141844.0
2016-09-27 11:20:00,33.08,33.13,33.07,33.12,222278.0,26.9956,27.0364,26.9874,27.0282,222278.0
2016-09-27 11:30:00,33.12,33.13,33.08,33.1,275792.0,27.0282,27.0364,26.9956,27.0119,275792.0
2016-09-27 11:40:00,33.1,33.13,33.09,33.12,750538.0,27.0119,27.0364,27.0038,27.0282,750538.0
2016-09-27 11:50:00,33.12,33.13,33.1,33.12,213890.0,27.0282,27.0364,27.0119,27.0282,213890.0
2016-09-27 12:00:00,33.11,33.12,33.06,33.06,222718.0,27.0201,27.0282,26.9793,26.9793,222718.0
2016-09-27 12:10:00,33.06,33.09,33.02,33.09,267400.0,26.9793,27.0038,26.9466,27.0038,267400.0
2016-09-27 12:20:00,33.09,33.17,33.07,33.15,268266.0,27.0038,27.069,26.9874,27.0527,268266.0
2016-09-27 12:30:00,33.15,33.16,33.11,33.12,198316.0,27.0527,27.0609,27.0201,27.0282,198316.0
2016-09-27 12:40:00,33.11,33.12,33.09,33.1,270650.0,27.0201,27.0282,27.0038,27.0119,270650.0
2016-09-27 12:50:00,33.1,33.1,33.06,33.07,331834.0,27.0119,27.0119,26.9793,26.9874,331834.0
2016-09-27 13:00:00,33.08,33.11,33.06,33.09,214244.0,26.9956,27.0201,26.9793,27.0038,214244.0
2016-09-27 13:10:00,33.09,33.1,33.06,33.07,240960.0,27.0038,27.0119,26.9793,26.9874,240960.0
2016-09-27 13:20:00,33.07,33.12,33.07,33.12,243298.0,26.9874,27.0282,26.9874,27.0282,243298.0
2016-09-27 13:30:00,33.12,33.13,33.08,33.1,193784.0,27.0282,27.0364,26.9956,27.0119,193784.0
2016-09-27 13:40:00,33.1,33.12,33.09,33.1,161002.0,27.0119,27.0282,27.0038,27.0119,161002.0
2016-09-27 13:50:00,33.1,33.13,33.1,33.12,283608.0,27.0119,27.0364,27.0119,27.0282,283608.0
2016-09-27 14:00:00,33.12,33.15,33.11,33.12,199822.0,27.0282,27.0527,27.0201,27.0282,199822.0
2016-09-27 14:10:00,33.13,33.18,33.12,33.18,242782.0,27.0364,27.0772,27.0282,27.0772,242782.0
2016-09-27 14:20:00,33.17,33.19,33.16,33.18,129492.0,27.069,27.0854,27.0609,27.0772,129492.0
2016-09-27 14:30:00,33.18,33.2,33.17,33.18,209640.0,27.0772,27.0935,27.069,27.0772,209640.0
2016-09-27 14:40:00,33.18,33.2,33.15,33.15,226344.0,27.0772,27.0935,27.0527,27.0527,226344.0
2016-09-27 14:50:00,33.15,33.16,33.13,33.15,276322.0,27.0527,27.0609,27.0364,27.0527,276322.0
2016-09-27 15:00:00,33.15,33.16,33.14,33.15,201672.0,27.0527,27.0609,27.0446,27.0527,201672.0
2016-09-27 15:10:00,33.15,33.16,33.13,33.14,190992.0,27.0527,27.0609,27.0364,27.0446,190992.0
2016-09-27 15:20:00,33.14,33.15,33.12,33.13,317826.0,27.0446,27.0527,27.0282,27.0364,317826.0
2016-09-27 15:30:00,33.13,33.13,33.09,33.1,455784.0,27.0364,27.0364,27.0038,27.0119,455784.0
2016-09-27 15:40:00,33.1,33.1,33.08,33.09,660900.0,27.0119,27.0119,26.9956,27.0038,660900.0
2016-09-27 15:50:00,33.08,33.11,33.08,33.09,1522178.0,26.9956,27.0201,26.9956,27.0038,1522178.0
2016-09-28 09:30:00,33.09,33.27,33.0,33.2,640684.0,27.0038,27.1507,26.9303,27.0935,640684.0
2016-09-28 09:40:00,33.19,33.26,33.14,33.16,361976.0,27.0854,27.1425,27.0446,27.0609,361976.0
2016-09-28 09:50:00,33.16,33.19,33.12,33.14,360594.0,27.0609,27.0854,27.0282,27.0446,360594.0
2016-09-28 10:00:00,33.15,33.16,33.08,33.08,297828.0,27.0527,27.0609,26.9956,26.9956,297828.0
2016-09-28 10:10:00,33.08,33.09,33.02,33.07,330124.0,26.9956,27.0038,26.9466,26.9874,330124.0
2016-09-28 10:20:00,33.08,33.1,33.06,33.08,328246.0,26.9956,27.0119,26.9793,26.9956,328246.0
2016-09-28 10:30:00,33.08,33.1,33.06,33.07,448310.0,26.9956,27.0119,26.9793,26.9874,448310.0
2016-09-28 10:40:00,33.07,33.1,33.06,33.1,279472.0,26.9874,27.0119,26.9793,27.0119,279472.0
2016-09-28 10:50:00,33.09,33.1,33.07,33.1,334780.0,27.0038,27.0119,26.9874,27.0119,334780.0
2016-09-28 11:00:00,33.1,33.11,33.07,33.1,339628.0,27.0119,27.0201,26.9874,27.0119,339628.0
2016-09-28 11:10:00,33.1,33.17,33.1,33.13,403030.0,27.0119,27.069,27.0119,27.0364,403030.0
2016-09-28 11:20:00,33.13,33.16,33.1,33.12,300000.0,27.0364,27.0609,27.0119,27.0282,300000.0
2016-09-28 11:30:00,33.13,33.13,33.08,33.11,156140.0,27.0364,27.0364,26.9956,27.0201,156140.0
2016-09-28 11:40:00,33.12,33.18,33.12,33.17,166246.0,27.0282,27.0772,27.0282,27.069,166246.0
2016-09-28 11:50:00,33.17,33.22,33.15,33.2,343556.0,27.069,27.1099,27.0527,27.0935,343556.0
2016-09-28 12:00:00,33.2,33.21,33.2,33.2,438758.0,27.0935,27.1017,27.0935,27.0935,438758.0
2016-09-28 12:10:00,33.21,33.23,33.19,33.2,335538.0,27.1017,27.118,27.0854,27.0935,335538.0
2016-09-28 12:20:00,33.2,33.23,33.2,33.21,249740.0,27.0935,27.118,27.0935,27.1017,249740.0
2016-09-28 12:30:00,33.21,33.23,33.2,33.21,185028.0,27.1017,27.118,27.0935,27.1017,185028.0
2016-09-28 12:40:00,33.21,33.25,33.21,33.24,190114.0,27.1017,27.1343,27.1017,27.1262,190114.0
2016-09-28 12:50:00,33.24,33.25,33.24,33.24,109694.0,27.1262,27.1343,27.1262,27.1262,109694.0
2016-09-28 13:00:00,33.24,33.24,33.18,33.2,219426.0,27.1262,27.1262,27.0772,27.0935,219426.0
2016-09-28 13:10:00,33.2,33.23,33.19,33.21,167718.0,27.0935,27.118,27.0854,27.1017,167718.0
2016-09-28 13:20:00,33.22,33.24,33.21,33.24,199748.0,27.1099,27.1262,27.1017,27.1262,199748.0
2016-09-28 13:30:00,33.24,33.27,33.24,33.24,233028.0,27.1262,27.1507,27.1262,27.1262,233028.0
2016-09-28 13:40:00,33.24,33.25,33.22,33.22,179976.0,27.1262,27.1343,27.1099,27.1099,179976.0
2016-09-28 13:50:00,33.22,33.24,33.22,33.23,169258.0,27.1099,27.1262,27.1099,27.118,169258.0
2016-09-28 14:00:00,33.23,33.24,33.2,33.22,312502.0,27.118,27.1262,27.0935,27.1099,312502.0
2016-09-28 14:10:00,33.22,33.27,33.21,33.22,567376.0,27.1099,27.1507,27.1017,27.1099,567376.0
2016-09-28 14:20:00,33.21,33.24,33.18,33.23,390308.0,27.1017,27.1262,27.0772,27.118,390308.0
2016-09-28 14:30:00,33.23,33.27,33.22,33.27,644448.0,27.118,27.1507,27.1099,27.1507,644448.0
2016-09-28 14:40:00,33.27,33.3,33.25,33.29,236322.0,27.1507,27.1751,27.1343,27.167,236322.0
2016-09-28 14:50:00,33.3,33.3,33.26,33.29,166712.0,27.1751,27.1751,27.1425,27.167,166712.0
2016-09-28 15:00:00,33.29,33.31,33.24,33.26,328048.0,27.167,27.1833,27.1262,27.1425,328048.0
2016-09-28 15:10:00,33.26,33.27,33.25,33.26,319598.0,27.1425,27.1507,27.1343,27.1425,319598.0
2016-09-28 15:20:00,33.26,33.29,33.24,33.24,273092.0,27.1425,27.167,27.1262,27.1262,273092.0
2016-09-28 15:30:00,33.24,33.27,33.23,33.27,345658.0,27.1262,27.1507,27.118,27.1507,345658.0
2016-09-28 15:40:00,33.27,33.33,33.26,33.33,434332.0,27.1507,27.1996,27.1425,27.1996,434332.0
2016-09-28 15:50:00,33.33,33.35,33.32,33.34,1204572.0,27.1996,27.2159,27.1915,27.2078,1204572.0
2016-09-29 09:30:00,33.34,33.34,33.06,33.08,607360.0,27.2078,27.2078,26.9793,26.9956,607360.0
2016-09-29 09:40:00,33.07,33.14,33.02,33.13,398230.0,26.9874,27.0446,26.9466,27.0364,398230.0
2016-09-29 09:50:00,33.13,33.18,33.12,33.18,365300.0,27.0364,27.0772,27.0282,27.0772,365300.0
2016-09-29 10:00:00,33.18,33.21,33.13,33.13,847730.0,27.0772,27.1017,27.0364,27.0364,847730.0
2016-09-29 10:10:00,33.13,33.27,33.13,33.27,687704.0,27.0364,27.1507,27.0364,27.1507,687704.0
2016-09-29 10:20:00,33.26,33.28,33.21,33.21,366500.0,27.1425,27.1588,27.1017,27.1017,366500.0
2016-09-29 10:30:00,33.21,33.27,33.2,33.27,284442.0,27.1017,27.1507,27.0935,27.1507,284442.0
2016-09-29 10:40:00,33.27,33.29,33.24,33.29,241374.0,27.1507,27.167,27.1262,27.167,241374.0
2016-09-29 10:50:00,33.29,33.34,33.27,33.29,266578.0,27.167,27.2078,27.1507,27.167,266578.0
2016-09-29 11:00:00,33.29,33.31,33.28,33.3,214194.0,27.167,27.1833,27.1588,27.1751,214194.0
2016-09-29 11:10:00,33.3,33.31,33.23,33.26,233154.0,27.1751,27.1833,27.118,27.1425,233154.0
2016-09-29 11:20:00,33.25,33.31,33.24,33.3,155550.0,27.1343,27.1833,27.1262,27.1751,155550.0
2016-09-29 11:30:00,33.29,33.31,33.27,33.29,122330.0,27.167,27.1833,27.1507,27.167,122330.0
2016-09-29 11:40:00,33.29,33.32,33.27,33.27,115432.0,27.167,27.1915,27.1507,27.1507,115432.0
2016-09-29 11:50:00,33.27,33.27,33.2,33.22,211736.0,27.1507,27.1507,27.0935,27.1099,211736.0
2016-09-29 12:00:00,33.22,33.22,33.15,33.19,399582.0,27.1099,27.1099,27.0527,27.0854,399582.0
2016-09-29 12:10:00,33.2,33.21,33.16,33.16,140202.0,27.0935,27.1017,27.0609,27.0609,140202.0
2016-09-29 12:20:00,33.16,33.16,33.12,33.12,161824.0,27.0609,27.0609,27.0282,27.0282,161824.0
2016-09-29 12:30:00,33.12,33.13,33.06,33.06,204776.0,27.0282,27.0364,26.9793,26.9793,204776.0
2016-09-29 12:40:00,33.05,33.08,32.97,32.98,637970.0,26.9711,26.9956,26.9058,26.914,637970.0
2016-09-29 12:50:00,32.98,32.98,32.89,32.97,690354.0,26.914,26.914,26.8405,26.9058,690354.0
2016-09-29 13:00:00,32.97,33.04,32.9,33.03,642442.0,26.9058,26.963,26.8487,26.9548,642442.0
2016-09-29 13:10:00,33.02,33.08,32.96,32.99,412070.0,26.9466,26.9956,26.8977,26.9222,412070.0
2016-09-29 13:20:00,32.98,33.04,32.97,33.0,270368.0,26.914,26.963,26.9058,26.9303,270368.0
2016-09-29 13:30:00,32.99,33.01,32.97,32.99,236702.0,26.9222,26.9385,26.9058,26.9222,236702.0
2016-09-29 13:40:00,32.99,33.03,32.97,32.99,283834.0,26.9222,26.9548,26.9058,26.9222,283834.0
2016-09-29 13:50:00,32.99,33.01,32.9,32.96,448394.0,26.9222,26.9385,26.8487,26.8977,448394.0
2016-09-29 14:00:00,32.96,33.02,32.94,32.99,223296.0,26.8977,26.9466,26.8814,26.9222,223296.0
2016-09-29 14:10:00,32.99,33.06,32.98,33.05,346970.0,26.9222,26.9793,26.914,26.9711,346970.0
2016-09-29 14:20:00,33.05,33.15,33.05,33.13,299842.0,26.9711,27.0527,26.9711,27.0364,299842.0
2016-09-29 14:30:00,33.13,33.18,33.13,33.17,193074.0,27.0364,27.0772,27.0364,27.069,193074.0
2016-09-29 14:40:00,33.17,33.18,33.13,33.17,161078.0,27.069,27.0772,27.0364,27.069,161078.0
2016-09-29 14:50:00,33.17,33.18,33.13,33.14,194958.0,27.069,27.0772,27.0364,27.0446,194958.0
2016-09-29 15:00:00,33.13,33.15,33.1,33.11,278644.0,27.0364,27.0527,27.0119,27.0201,278644.0
2016-09-29 15:10:00,33.11,33.15,33.1,33.1,301698.0,27.0201,27.0527,27.0119,27.0119,301698.0
2016-09-29 15:20:00,33.1,33.15,33.07,33.15,224620.0,27.0119,27.0527,26.9874,27.0527,224620.0
2016-09-29 15:30:00,33.15,33.21,33.13,33.21,485174.0,27.0527,27.1017,27.0364,27.1017,485174.0
2016-09-29 15:40:00,33.21,33.21,33.13,33.15,565346.0,27.1017,27.1017,27.0364,27.0527,565346.0
2016-09-29 15:50:00,33.16,33.17,33.12,33.13,1447064.0,27.0609,27.069,27.0282,27.0364,1447064.0
2016-09-30 09:30:00,33.22,33.27,33.1,33.16,789516.0,27.1099,27.1507,27.0119,27.0609,789516.0
2016-09-30 09:40:00,33.16,33.22,33.15,33.17,850018.0,27.0609,27.1099,27.0527,27.069,850018.0
2016-09-30 09:50:00,33.17,33.24,33.16,33.17,416750.0,27.069,27.1262,27.0609,27.069,416750.0
2016-09-30 10:00:00,33.18,33.26,33.18,33.24,415442.0,27.0772,27.1425,27.0772,27.1262,415442.0
2016-09-30 10:10:00,33.24,33.24,33.19,33.2,319482.0,27.1262,27.1262,27.0854,27.0935,319482.0
2016-09-30 10:20:00,33.2,33.2,33.13,33.16,246000.0,27.0935,27.0935,27.0364,27.0609,246000.0
2016-09-30 10:30:00,33.16,33.19,33.13,33.15,205460.0,27.0609,27.0854,27.0364,27.0527,205460.0
2016-09-30 10:40:00,33.14,33.16,33.12,33.13,176312.0,27.0446,27.0609,27.0282,27.0364,176312.0
2016-09-30 10:50:00,33.13,33.18,33.13,33.17,157414.0,27.0364,27.0772,27.0364,27.069,157414.0
2016-09-30 11:00:00,33.18,33.22,33.18,33.22,317180.0,27.0772,27.1099,27.0772,27.1099,317180.0
2016-09-30 11:10:00,33.22,33.26,33.22,33.25,425722.0,27.1099,27.1425,27.1099,27.1343,425722.0
2016-09-30 11:20:00,33.26,33.29,33.26,33.27,209718.0,27.1425,27.167,27.1425,27.1507,209718.0
2016-09-30 11:30:00,33.27,33.27,33.22,33.23,241322.0,27.1507,27.1507,27.1099,27.118,241322.0
2016-09-30 11:40:00,33.23,33.24,33.2,33.2,161298.0,27.118,27.1262,27.0935,27.0935,161298.0
2016-09-30 11:50:00,33.2,33.22,33.17,33.18,147000.0,27.0935,27.1099,27.069,27.0772,147000.0
2016-09-30 12:00:00,33.18,33.2,33.17,33.17,214512.0,27.0772,27.0935,27.069,27.069,214512.0
2016-09-30 12:10:00,33.17,33.18,33.17,33.18,80972.0,27.069,27.0772,27.069,27.0772,80972.0
2016-09-30 12:20:00,33.18,33.21,33.18,33.2,320928.0,27.0772,27.1017,27.0772,27.0935,320928.0
2016-09-30 12:30:00,33.2,33.24,33.2,33.24,181182.0,27.0935,27.1262,27.0935,27.1262,181182.0
2016-09-30 12:40:00,33.24,33.26,33.23,33.24,349412.0,27.1262,27.1425,27.118,27.1262,349412.0
2016-09-30 12:50:00,33.24,33.26,33.22,33.22,333062.0,27.1262,27.1425,27.1099,27.1099,333062.0
2016-09-30 13:00:00,33.22,33.24,33.21,33.23,234526.0,27.1099,27.1262,27.1017,27.118,234526.0
2016-09-30 13:10:00,33.23,33.23,33.18,33.18,195298.0,27.118,27.118,27.0772,27.0772,195298.0
2016-09-30 13:20:00,33.18,33.21,33.17,33.2,173392.0,27.0772,27.1017,27.069,27.0935,173392.0
2016-09-30 13:30:00,33.2,33.24,33.2,33.24,247862.0,27.0935,27.1262,27.0935,27.1262,247862.0
2016-09-30 13:40:00,33.24,33.27,33.21,33.26,223728.0,27.1262,27.1507,27.1017,27.1425,223728.0
2016-09-30 13:50:00,33.25,33.26,33.22,33.24,264768.0,27.1343,27.1425,27.1099,27.1262,264768.0
2016-09-30 14:00:00,33.24,33.26,33.23,33.23,210610.0,27.1262,27.1425,27.118,27.118,210610.0
2016-09-30 14:10:00,33.23,33.24,33.22,33.22,477700.0,27.118,27.1262,27.1099,27.1099,477700.0
2016-09-30 14:20:00,33.22,33.24,33.21,33.24,315164.0,27.1099,27.1262,27.1017,27.1262,315164.0
2016-09-30 14:30:00,33.24,33.24,33.2,33.22,321600.0,27.1262,27.1262,27.0935,27.1099,321600.0
2016-09-30 14:40:00,33.23,33.23,33.19,33.19,216846.0,27.118,27.118,27.0854,27.0854,216846.0
2016-09-30 14:50:00,33.19,33.2,33.18,33.19,307014.0,27.0854,27.0935,27.0772,27.0854,307014.0
2016-09-30 15:00:00,33.19,33.24,33.18,33.23,516270.0,27.0854,27.1262,27.0772,27.118,516270.0
2016-09-30 15:10:00,33.23,33.23,33.21,33.23,316942.0,27.118,27.118,27.1017,27.118,316942.0
2016-09-30 15:20:00,33.23,33.26,33.22,33.25,336150.0,27.118,27.1425,27.1099,27.1343,336150.0
2016-09-30 15:30:00,33.25,33.27,33.22,33.23,542994.0,27.1343,27.1507,27.1099,27.118,542994.0
2016-09-30 15:40:00,33.23,33.24,33.22,33.23,551212.0,27.118,27.1262,27.1099,27.118,551212.0
2016-09-30 15:50:00,33.23,33.25,33.17,33.17,2097028.0,27.118,27.1343,27.069,27.069,2097028.0
2016-10-03 09:30:00,32.94,33.09,32.9,32.91,638432.0,26.993,27.116,26.9603,26.9685,638432.0
2016-10-03 09:40:00,32.9,32.95,32.85,32.92,590624.0,26.9603,27.0012,26.9193,26.9766,590624.0
2016-10-03 09:50:00,32.92,32.94,32.89,32.91,293876.0,26.9766,26.993,26.9521,26.9685,293876.0
2016-10-03 10:00:00,32.91,33.02,32.9,33.02,312158.0,26.9685,27.0586,26.9603,27.0586,312158.0
2016-10-03 10:10:00,33.01,33.1,32.97,33.09,334350.0,27.0504,27.1242,27.0176,27.116,334350.0
2016-10-03 10:20:00,33.09,33.1,33.04,33.05,261594.0,27.116,27.1242,27.075,27.0832,261594.0
2016-10-03 10:30:00,33.05,33.1,33.05,33.08,258414.0,27.0832,27.1242,27.0832,27.1078,258414.0
2016-10-03 10:40:00,33.08,33.1,33.05,33.1,217222.0,27.1078,27.1242,27.0832,27.1242,217222.0
2016-10-03 10:50:00,33.1,33.14,33.1,33.1,180688.0,27.1242,27.1569,27.1242,27.1242,180688.0
2016-10-03 11:00:00,33.1,33.1,33.07,33.07,145480.0,27.1242,27.1242,27.0996,27.0996,145480.0
2016-10-03 11:10:00,33.07,33.09,33.05,33.06,139210.0,27.0996,27.116,27.0832,27.0914,139210.0
2016-10-03 11:20:00,33.06,33.08,33.02,33.08,148822.0,27.0914,27.1078,27.0586,27.1078,148822.0
2016-10-03 11:30:00,33.08,33.1,33.06,33.07,239318.0,27.1078,27.1242,27.0914,27.0996,239318.0
2016-10-03 11:40:00,33.07,33.1,33.07,33.07,117096.0,27.0996,27.1242,27.0996,27.0996,117096.0
2016-10-03 11:50:00,33.07,33.07,32.99,33.02,273152.0,27.0996,27.0996,27.034,27.0586,273152.0
2016-10-03 12:00:00,33.02,33.02,32.99,33.02,144926.0,27.0586,27.0586,27.034,27.0586,144926.0
2016-10-03 12:10:00,33.02,33.02,32.97,32.98,138036.0,27.0586,27.0586,27.0176,27.0258,138036.0
2016-10-03 12:20:00,32.98,32.99,32.96,32.99,236246.0,27.0258,27.034,27.0094,27.034,236246.0
2016-10-03 12:30:00,32.99,33.02,32.97,32.99,166916.0,27.034,27.0586,27.0176,27.034,166916.0
2016-10-03 12:40:00,32.99,33.03,32.99,33.02,140762.0,27.034,27.0668,27.034,27.0586,140762.0
2016-10-03 12:50:00,33.02,33.02,32.99,33.01,129990.0,27.0586,27.0586,27.034,27.0504,129990.0
2016-10-03 13:00:00,33.01,33.02,32.98,32.98,117358.0,27.0504,27.0586,27.0258,27.0258,117358.0
2016-10-03 13:10:00,32.98,33.02,32.96,33.01,143054.0,27.0258,27.0586,27.0094,27.0504,143054.0
2016-10-03 13:20:00,33.02,33.1,33.02,33.08,186336.0,27.0586,27.1242,27.0586,27.1078,186336.0
2016-10-03 13:30:00,33.08,33.08,33.05,33.06,203100.0,27.1078,27.1078,27.0832,27.0914,203100.0
2016-10-03 13:40:00,33.06,33.07,33.01,33.02,137902.0,27.0914,27.0996,27.0504,27.0586,137902.0
2016-10-03 13:50:00,33.02,33.05,33.02,33.05,139266.0,27.0586,27.0832,27.0586,27.0832,139266.0
2016-10-03 14:00:00,33.05,33.09,33.04,33.06,149332.0,27.0832,27.116,27.075,27.0914,149332.0
2016-10-03 14:10:00,33.06,33.07,33.04,33.05,203726.0,27.0914,27.0996,27.075,27.0832,203726.0
2016-10-03 14:20:00,33.05,33.09,33.05,33.07,227908.0,27.0832,27.116,27.0832,27.0996,227908.0
2016-10-03 14:30:00,33.07,33.12,33.07,33.08,208754.0,27.0996,27.1405,27.0996,27.1078,208754.0
2016-10-03 14:40:00,33.08,33.1,33.06,33.07,252948.0,27.1078,27.1242,27.0914,27.0996,252948.0
2016-10-03 14:50:00,33.08,33.08,33.05,33.05,334696.0,27.1078,27.1078,27.0832,27.0832,334696.0
2016-10-03 15:00:00,33.05,33.1,33.05,33.09,364740.0,27.0832,27.1242,27.0832,27.116,364740.0
2016-10-03 15:10:00,33.09,33.13,33.09,33.13,172508.0,27.116,27.1487,27.116,27.1487,172508.0
2016-10-03 15:20:00,33.13,33.13,33.11,33.11,276920.0,27.1487,27.1487,27.1323,27.1323,276920.0
2016-10-03 15:30:00,33.11,33.14,33.1,33.13,404186.0,27.1323,27.1569,27.1242,27.1487,404186.0
2016-10-03 15:40:00,33.14,33.18,33.13,33.15,758638.0,27.1569,27.1897,27.1487,27.1651,758638.0
2016-10-03 15:50:00,33.15,33.15,33.09,33.1,976190.0,27.1651,27.1651,27.116,27.1242,976190.0
2016-10-04 09:30:00,33.04,33.19,32.88,33.15,530340.0,27.075,27.1979,26.9439,27.1651,530340.0
2016-10-04 09:40:00,33.15,33.18,33.13,33.17,414692.0,27.1651,27.1897,27.1487,27.1815,414692.0
2016-10-04 09:50:00,33.17,33.17,33.09,33.1,414952.0,27.1815,27.1815,27.116,27.1242,414952.0
2016-10-04 10:00:00,33.1,33.1,33.04,33.05,313736.0,27.1242,27.1242,27.075,27.0832,313736.0
2016-10-04 10:10:00,33.04,33.06,32.92,32.96,435738.0,27.075,27.0914,26.9766,27.0094,435738.0
2016-10-04 10:20:00,32.96,33.02,32.95,33.01,302816.0,27.0094,27.0586,27.0012,27.0504,302816.0
2016-10-04 10:30:00,33.01,33.09,33.0,33.07,207098.0,27.0504,27.116,27.0422,27.0996,207098.0
2016-10-04 10:40:00,33.06,33.11,33.06,33.1,219516.0,27.0914,27.1323,27.0914,27.1242,219516.0
2016-10-04 10:50:00,33.1,33.13,33.06,33.07,344584.0,27.1242,27.1487,27.0914,27.0996,344584.0
2016-10-04 11:00:00,33.07,33.08,32.96,32.99,268150.0,27.0996,27.1078,27.0094,27.034,268150.0
2016-10-04 11:10:00,32.99,32.99,32.94,32.97,274314.0,27.034,27.034,26.993,27.0176,274314.0
2016-10-04 11:20:00,32.97,33.06,32.97,33.06,278070.0,27.0176,27.0914,27.0176,27.0914,278070.0
2016-10-04 11:30:00,33.06,33.13,33.02,33.02,298856.0,27.0914,27.1487,27.0586,27.0586,298856.0
2016-10-04 11:40:00,33.02,33.1,33.02,33.05,281632.0,27.0586,27.1242,27.0586,27.0832,281632.0
2016-10-04 11:50:00,33.05,33.06,32.96,32.98,185464.0,27.0832,27.0914,27.0094,27.0258,185464.0
2016-10-04 12:00:00,32.98,33.0,32.93,32.95,277252.0,27.0258,27.0422,26.9848,27.0012,277252.0
2016-10-04 12:10:00,32.95,33.0,32.92,32.98,237414.0,27.0012,27.0422,26.9766,27.0258,237414.0
2016-10-04 12:20:00,32.98,32.99,32.96,32.98,137966.0,27.0258,27.034,27.0094,27.0258,137966.0
2016-10-04 12:30:00,32.98,33.04,32.94,33.02,174504.0,27.0258,27.075,26.993,27.0586,174504.0
2016-10-04 12:40:00,33.02,33.02,32.97,32.97,160176.0,27.0586,27.0586,27.0176,27.0176,160176.0
2016-10-04 12:50:00,32.97,32.98,32.93,32.94,278232.0,27.0176,27.0258,26.9848,26.993,278232.0
2016-10-04 13:00:00,32.94,32.95,32.88,32.88,244450.0,26.993,27.0012,26.9439,26.9439,244450.0
2016-10-04 13:10:00,32.88,32.93,32.88,32.92,129198.0,26.9439,26.9848,26.9439,26.9766,129198.0
2016-10-04 13:20:00,32.92,32.93,32.82,32.85,319084.0,26.9766,26.9848,26.8947,26.9193,319084.0
2016-10-04 13:30:00,32.86,32.92,32.85,32.9,285026.0,26.9275,26.9766,26.9193,26.9603,285026.0
2016-10-04 13:40:00,32.9,32.92,32.88,32.91,108622.0,26.9603,26.9766,26.9439,26.9685,108622.0
2016-10-04 13:50:00,32.91,32.93,32.9,32.93,183204.0,26.9685,26.9848,26.9603,26.9848,183204.0
2016-10-04 14:00:00,32.93,32.96,32.91,32.94,144340.0,26.9848,27.0094,26.9685,26.993,144340.0
2016-10-04 14:10:00,32.94,32.96,32.93,32.94,176134.0,26.993,27.0094,26.9848,26.993,176134.0
2016-10-04 14:20:00,32.94,32.94,32.87,32.9,175826.0,26.993,26.993,26.9357,26.9603,175826.0
2016-10-04 14:30:00,32.89,32.91,32.88,32.91,162446.0,26.9521,26.9685,26.9439,26.9685,162446.0
2016-10-04 14:40:00,32.91,32.94,32.88,32.88,168792.0,26.9685,26.993,26.9439,26.9439,168792.0
2016-10-04 14:50:00,32.88,32.92,32.85,32.86,151272.0,26.9439,26.9766,26.9193,26.9275,151272.0
2016-10-04 15:00:00,32.86,32.91,32.85,32.88,193368.0,26.9275,26.9685,26.9193,26.9439,193368.0
2016-10-04 15:10:00,32.89,32.92,32.87,32.92,354936.0,26.9521,26.9766,26.9357,26.9766,354936.0
2016-10-04 15:20:00,32.91,32.95,32.9,32.95,401300.0,26.9685,27.0012,26.9603,27.0012,401300.0
2016-10-04 15:30:00,32.95,32.97,32.92,32.96,416766.0,27.0012,27.0176,26.9766,27.0094,416766.0
2016-10-04 15:40:00,32.97,32.99,32.96,32.96,474568.0,27.0176,27.034,27.0094,27.0094,474568.0
2016-10-04 15:50:00,32.96,32.96,32.89,32.92,1677152.0,27.0094,27.0094,26.9521,26.9766,1677152.0
2016-10-05 09:30:00,33.07,33.12,32.93,33.08,942322.0,27.0996,27.1405,26.9848,27.1078,942322.0
2016-10-05 09:40:00,33.08,33.09,33.05,33.08,1079544.0,27.1078,27.116,27.0832,27.1078,1079544.0
2016-10-05 09:50:00,33.08,33.1,33.02,33.02,528974.0,27.1078,27.1242,27.0586,27.0586,528974.0
2016-10-05 10:00:00,33.02,33.04,32.97,33.02,448994.0,27.0586,27.075,27.0176,27.0586,448994.0
2016-10-05 10:10:00,33.02,33.02,32.88,32.88,207156.0,27.0586,27.0586,26.9439,26.9439,207156.0
2016-10-05 10:20:00,32.88,32.93,32.83,32.85,454202.0,26.9439,26.9848,26.9029,26.9193,454202.0
2016-10-05 10:30:00,32.85,32.85,32.78,32.78,358766.0,26.9193,26.9193,26.8619,26.8619,358766.0
2016-10-05 10:40:00,32.79,32.87,32.78,32.82,951898.0,26.8701,26.9357,26.8619,26.8947,951898.0
2016-10-05 10:50:00,32.82,32.85,32.8,32.85,277868.0,26.8947,26.9193,26.8783,26.9193,277868.0
2016-10-05 11:00:00,32.85,32.96,32.85,32.95,265724.0,26.9193,27.0094,26.9193,27.0012,265724.0
2016-10-05 11:10:00,32.95,32.97,32.89,32.89,284310.0,27.0012,27.0176,26.9521,26.9521,284310.0
2016-10-05 11:20:00,32.89,32.89,32.85,32.88,378636.0,26.9521,26.9521,26.9193,26.9439,378636.0
2016-10-05 11:30:00,32.88,32.88,32.85,32.87,139164.0,26.9439,26.9439,26.9193,26.9357,139164.0
2016-10-05 11:40:00,32.87,32.95,32.86,32.95,169192.0,26.9357,27.0012,26.9275,27.0012,169192.0
2016-10-05 11:50:00,32.95,32.97,32.93,32.95,192192.0,27.0012,27.0176,26.9848,27.0012,192192.0
2016-10-05 12:00:00,32.95,33.01,32.94,33.01,187206.0,27.0012,27.0504,26.993,27.0504,187206.0
2016-10-05 12:10:00,33.0,33.01,32.97,32.99,356558.0,27.0422,27.0504,27.0176,27.034,356558.0
2016-10-05 12:20:00,32.99,33.01,32.97,32.98,351064.0,27.034,27.0504,27.0176,27.0258,351064.0
2016-10-05 12:30:00,32.98,33.04,32.98,33.04,186860.0,27.0258,27.075,27.0258,27.075,186860.0
2016-10-05 12:40:00,33.04,33.05,33.01,33.03,141010.0,27.075,27.0832,27.0504,27.0668,141010.0
2016-10-05 12:50:00,33.02,33.04,33.02,33.02,102972.0,27.0586,27.075,27.0586,27.0586,102972.0
2016-10-05 13:00:00,33.02,33.09,33.01,33.07,240608.0,27.0586,27.116,27.0504,27.0996,240608.0
2016-10-05 13:10:00,33.07,33.07,33.03,33.06,324212.0,27.0996,27.0996,27.0668,27.0914,324212.0
2016-10-05 13:20:00,33.05,33.06,33.02,33.04,216270.0,27.0832,27.0914,27.0586,27.075,216270.0
2016-10-05 13:30:00,33.04,33.04,32.98,32.98,234100.0,27.075,27.075,27.0258,27.0258,234100.0
2016-10-05 13:40:00,32.98,33.02,32.97,33.02,156636.0,27.0258,27.0586,27.0176,27.0586,156636.0
2016-10-05 13:50:00,33.03,33.04,32.99,33.02,123748.0,27.0668,27.075,27.034,27.0586,123748.0
2016-10-05 14:00:00,33.03,33.04,32.98,32.98,164160.0,27.0668,27.075,27.0258,27.0258,164160.0
2016-10-05 14:10:00,32.98,33.01,32.98,32.99,167366.0,27.0258,27.0504,27.0258,27.034,167366.0
2016-10-05 14:20:00,32.99,33.02,32.99,33.0,116752.0,27.034,27.0586,27.034,27.0422,116752.0
2016-10-05 14:30:00,33.0,33.02,32.98,32.99,258574.0,27.0422,27.0586,27.0258,27.034,258574.0
2016-10-05 14:40:00,32.99,33.01,32.99,32.99,166320.0,27.034,27.0504,27.034,27.034,166320.0
2016-10-05 14:50:00,33.0,33.01,32.97,32.99,153508.0,27.0422,27.0504,27.0176,27.034,153508.0
2016-10-05 15:00:00,32.99,33.01,32.96,32.97,235204.0,27.034,27.0504,27.0094,27.0176,235204.0
2016-10-05 15:10:00,32.97,32.99,32.95,32.95,159342.0,27.0176,27.034,27.0012,27.0012,159342.0
2016-10-05 15:20:00,32.95,32.96,32.92,32.95,210774.0,27.0012,27.0094,26.9766,27.0012,210774.0
2016-10-05 15:30:00,32.95,32.97,32.94,32.95,238214.0,27.0012,27.0176,26.993,27.0012,238214.0
2016-10-05 15:40:00,32.95,32.95,32.92,32.93,294216.0,27.0012,27.0012,26.9766,26.9848,294216.0
2016-10-05 15:50:00,32.93,32.93,32.89,32.9,954730.0,26.9848,26.9848,26.9521,26.9603,954730.0
2016-10-06 09:30:00,32.8,32.9,32.54,32.57,735290.0,26.8783,26.9603,26.6653,26.6898,735290.0
2016-10-06 09:40:00,32.56,32.67,32.56,32.66,1018162.0,26.6816,26.7718,26.6816,26.7636,1018162.0
2016-10-06 09:50:00,32.65,32.74,32.65,32.73,392852.0,26.7554,26.8291,26.7554,26.821,392852.0
2016-10-06 10:00:00,32.73,32.74,32.69,32.69,439564.0,26.821,26.8291,26.7882,26.7882,439564.0
2016-10-06 10:10:00,32.68,32.69,32.64,32.65,398408.0,26.78,26.7882,26.7472,26.7554,398408.0
2016-10-06 10:20:00,32.65,32.66,32.62,32.63,304968.0,26.7554,26.7636,26.7308,26.739,304968.0
2016-10-06 10:30:00,32.63,32.65,32.61,32.65,295208.0,26.739,26.7554,26.7226,26.7554,295208.0
2016-10-06 10:40:00,32.65,32.65,32.59,32.6,376178.0,26.7554,26.7554,26.7062,26.7144,376178.0
2016-10-06 10:50:00,32.6,32.63,32.6,32.62,259672.0,26.7144,26.739,26.7144,26.7308,259672.0
2016-10-06 11:00:00,32.61,32.65,32.6,32.62,402502.0,26.7226,26.7554,26.7144,26.7308,402502.0
2016-10-06 11:10:00,32.62,32.62,32.56,32.58,378190.0,26.7308,26.7308,26.6816,26.698,378190.0
2016-10-06 11:20:00,32.59,32.68,32.59,32.68,239462.0,26.7062,26.78,26.7062,26.78,239462.0
2016-10-06 11:30:00,32.68,32.71,32.65,32.67,214048.0,26.78,26.8046,26.7554,26.7718,214048.0
2016-10-06 11:40:00,32.67,32.78,32.65,32.76,248558.0,26.7718,26.8619,26.7554,26.8455,248558.0
2016-10-06 11:50:00,32.76,32.81,32.73,32.73,247948.0,26.8455,26.8865,26.821,26.821,247948.0
2016-10-06 12:00:00,32.74,32.85,32.74,32.81,181374.0,26.8291,26.9193,26.8291,26.8865,181374.0
2016-10-06 12:10:00,32.81,32.82,32.79,32.8,115366.0,26.8865,26.8947,26.8701,26.8783,115366.0
2016-10-06 12:20:00,32.79,32.83,32.79,32.83,155634.0,26.8701,26.9029,26.8701,26.9029,155634.0
2016-10-06 12:30:00,32.82,32.83,32.81,32.83,110418.0,26.8947,26.9029,26.8865,26.9029,110418.0
2016-10-06 12:40:00,32.82,32.84,32.82,32.84,108612.0,26.8947,26.9111,26.8947,26.9111,108612.0
2016-10-06 12:50:00,32.84,32.87,32.83,32.87,197222.0,26.9111,26.9357,26.9029,26.9357,197222.0
2016-10-06 13:00:00,32.87,32.87,32.83,32.85,171416.0,26.9357,26.9357,26.9029,26.9193,171416.0
2016-10-06 13:10:00,32.85,32.88,32.84,32.86,194080.0,26.9193,26.9439,26.9111,26.9275,194080.0
2016-10-06 13:20:00,32.86,32.87,32.85,32.85,117944.0,26.9275,26.9357,26.9193,26.9193,117944.0
2016-10-06 13:30:00,32.85,32.85,32.81,32.82,121310.0,26.9193,26.9193,26.8865,26.8947,121310.0
2016-10-06 13:40:00,32.82,32.84,32.81,32.83,120548.0,26.8947,26.9111,26.8865,26.9029,120548.0
2016-10-06 13:50:00,32.83,32.85,32.82,32.82,158702.0,26.9029,26.9193,26.8947,26.8947,158702.0
2016-10-06 14:00:00,32.82,32.84,32.8,32.8,183064.0,26.8947,26.9111,26.8783,26.8783,183064.0
2016-10-06 14:10:00,32.8,32.82,32.79,32.81,192632.0,26.8783,26.8947,26.8701,26.8865,192632.0
2016-10-06 14:20:00,32.81,32.82,32.79,32.8,192140.0,26.8865,26.8947,26.8701,26.8783,192140.0
2016-10-06 14:30:00,32.8,32.82,32.77,32.8,177672.0,26.8783,26.8947,26.8537,26.8783,177672.0
2016-10-06 14:40:00,32.8,32.81,32.77,32.77,164172.0,26.8783,26.8865,26.8537,26.8537,164172.0
2016-10-06 14:50:00,32.77,32.81,32.77,32.81,140976.0,26.8537,26.8865,26.8537,26.8865,140976.0
2016-10-06 15:00:00,32.81,32.83,32.8,32.81,196352.0,26.8865,26.9029,26.8783,26.8865,196352.0
2016-10-06 15:10:00,32.81,32.81,32.77,32.77,191398.0,26.8865,26.8865,26.8537,26.8537,191398.0
2016-10-06 15:20:00,32.77,32.79,32.76,32.76,237856.0,26.8537,26.8701,26.8455,26.8455,237856.0
2016-10-06 15:30:00,32.76,32.8,32.74,32.79,363050.0,26.8455,26.8783,26.8291,26.8701,363050.0
2016-10-06 15:40:00,32.79,32.8,32.77,32.79,448866.0,26.8701,26.8783,26.8537,26.8701,448866.0
2016-10-06 15:50:00,32.78,32.79,32.69,32.71,1902524.0,26.8619,26.8701,26.7882,26.8046,1902524.0
2016-10-07 09:30:00,32.85,32.87,32.59,32.68,754622.0,26.9193,26.9357,26.7062,26.78,754622.0
2016-10-07 09:40:00,32.67,32.68,32.49,32.5,340820.0,26.7718,26.78,26.6243,26.6325,340820.0
2016-10-07 09:50:00,32.51,32.52,32.48,32.52,592502.0,26.6407,26.6489,26.6161,26.6489,592502.0
2016-10-07 10:00:00,32.52,32.62,32.52,32.62,793606.0,26.6489,26.7308,26.6489,26.7308,793606.0
2016-10-07 10:10:00,32.62,32.69,32.61,32.62,557918.0,26.7308,26.7882,26.7226,26.7308,557918.0
2016-10-07 10:20:00,32.62,32.65,32.6,32.64,149664.0,26.7308,26.7554,26.7144,26.7472,149664.0
2016-10-07 10:30:00,32.63,32.72,32.63,32.72,314452.0,26.739,26.8128,26.739,26.8128,314452.0
2016-10-07 10:40:00,32.72,32.73,32.68,32.73,444944.0,26.8128,26.821,26.78,26.821,444944.0
2016-10-07 10:50:00,32.73,32.75,32.67,32.67,265148.0,26.821,26.8373,26.7718,26.7718,265148.0
2016-10-07 11:00:00,32.67,32.67,32.63,32.65,252972.0,26.7718,26.7718,26.739,26.7554,252972.0
2016-10-07 11:10:00,32.65,32.67,32.6,32.62,146060.0,26.7554,26.7718,26.7144,26.7308,146060.0
2016-10-07 11:20:00,32.61,32.65,32.6,32.6,207376.0,26.7226,26.7554,26.7144,26.7144,207376.0
2016-10-07 11:30:00,32.6,32.62,32.57,32.6,285542.0,26.7144,26.7308,26.6898,26.7144,285542.0
2016-10-07 11:40:00,32.6,32.61,32.55,32.56,798452.0,26.7144,26.7226,26.6734,26.6816,798452.0
2016-10-07 11:50:00,32.57,32.59,32.52,32.58,262966.0,26.6898,26.7062,26.6489,26.698,262966.0
2016-10-07 12:00:00,32.58,32.62,32.54,32.6,387572.0,26.698,26.7308,26.6653,26.7144,387572.0
2016-10-07 12:10:00,32.61,32.63,32.58,32.61,164476.0,26.7226,26.739,26.698,26.7226,164476.0
2016-10-07 12:20:00,32.61,32.62,32.55,32.6,229782.0,26.7226,26.7308,26.6734,26.7144,229782.0
2016-10-07 12:30:00,32.6,32.61,32.57,32.57,133148.0,26.7144,26.7226,26.6898,26.6898,133148.0
2016-10-07 12:40:00,32.57,32.63,32.55,32.6,169560.0,26.6898,26.739,26.6734,26.7144,169560.0
2016-10-07 12:50:00,32.6,32.62,32.58,32.6,239016.0,26.7144,26.7308,26.698,26.7144,239016.0
2016-10-07 13:00:00,32.6,32.62,32.57,32.61,181700.0,26.7144,26.7308,26.6898,26.7226,181700.0
2016-10-07 13:10:00,32.61,32.63,32.59,32.6,167120.0,26.7226,26.739,26.7062,26.7144,167120.0
2016-10-07 13:20:00,32.6,32.68,32.6,32.68,223492.0,26.7144,26.78,26.7144,26.78,223492.0
2016-10-07 13:30:00,32.67,32.71,32.66,32.68,197060.0,26.7718,26.8046,26.7636,26.78,197060.0
2016-10-07 13:40:00,32.68,32.72,32.68,32.69,170218.0,26.78,26.8128,26.78,26.7882,170218.0
2016-10-07 13:50:00,32.69,32.7,32.67,32.68,201838.0,26.7882,26.7964,26.7718,26.78,201838.0
2016-10-07 14:00:00,32.68,32.72,32.68,32.71,188460.0,26.78,26.8128,26.78,26.8046,188460.0
2016-10-07 14:10:00,32.71,32.74,32.7,32.71,166984.0,26.8046,26.8291,26.7964,26.8046,166984.0
2016-10-07 14:20:00,32.71,32.74,32.71,32.74,206966.0,26.8046,26.8291,26.8046,26.8291,206966.0
2016-10-07 14:30:00,32.73,32.8,32.73,32.73,342788.0,26.821,26.8783,26.821,26.821,342788.0
2016-10-07 14:40:00,32.73,32.74,32.69,32.72,353946.0,26.821,26.8291,26.7882,26.8128,353946.0
2016-10-07 14:50:00,32.72,32.73,32.7,32.71,144516.0,26.8128,26.821,26.7964,26.8046,144516.0
2016-10-07 15:00:00,32.71,32.73,32.67,32.67,322556.0,26.8046,26.821,26.7718,26.7718,322556.0
2016-10-07 15:10:00,32.67,32.7,32.66,32.67,227966.0,26.7718,26.7964,26.7636,26.7718,227966.0
2016-10-07 15:20:00,32.67,32.71,32.67,32.71,241226.0,26.7718,26.8046,26.7718,26.8046,241226.0
2016-10-07 15:30:00,32.71,32.74,32.69,32.7,273386.0,26.8046,26.8291,26.7882,26.7964,273386.0
2016-10-07 15:40:00,32.69,32.7,32.66,32.69,349292.0,26.7882,26.7964,26.7636,26.7882,349292.0
2016-10-07 15:50:00,32.69,32.72,32.66,32.67,874170.0,26.7882,26.8128,26.7636,26.7718,874170.0
2016-10-10 09:30:00,32.74,32.84,32.72,32.77,307496.0,26.8291,26.9111,26.8128,26.8537,307496.0
2016-10-10 09:40:00,32.77,32.85,32.74,32.82,258106.0,26.8537,26.9193,26.8291,26.8947,258106.0
2016-10-10 09:50:00,32.82,32.82,32.74,32.74,201600.0,26.8947,26.8947,26.8291,26.8291,201600.0
2016-10-10 10:00:00,32.74,32.79,32.74,32.77,272938.0,26.8291,26.8701,26.8291,26.8537,272938.0
2016-10-10 10:10:00,32.77,32.77,32.72,32.73,228134.0,26.8537,26.8537,26.8128,26.821,228134.0
2016-10-10 10:20:00,32.73,32.77,32.72,32.76,176124.0,26.821,26.8537,26.8128,26.8455,176124.0
2016-10-10 10:30:00,32.76,32.8,32.75,32.8,145242.0,26.8455,26.8783,26.8373,26.8783,145242.0
2016-10-10 10:40:00,32.8,32.82,32.77,32.82,154568.0,26.8783,26.8947,26.8537,26.8947,154568.0
2016-10-10 10:50:00,32.82,32.92,32.82,32.92,292584.0,26.8947,26.9766,26.8947,26.9766,292584.0
2016-10-10 11:00:00,32.91,32.96,32.91,32.94,305256.0,26.9685,27.0094,26.9685,26.993,305256.0
2016-10-10 11:10:00,32.94,32.96,32.92,32.96,199354.0,26.993,27.0094,26.9766,27.0094,199354.0
2016-10-10 11:20:00,32.95,32.99,32.95,32.98,220564.0,27.0012,27.034,27.0012,27.0258,220564.0
2016-10-10 11:30:00,32.99,32.99,32.96,32.98,153728.0,27.034,27.034,27.0094,27.0258,153728.0
2016-10-10 11:40:00,32.98,32.98,32.92,32.92,835206.0,27.0258,27.0258,26.9766,26.9766,835206.0
2016-10-10 11:50:00,32.92,32.95,32.92,32.93,198640.0,26.9766,27.0012,26.9766,26.9848,198640.0
2016-10-10 12:00:00,32.93,32.93,32.87,32.87,179144.0,26.9848,26.9848,26.9357,26.9357,179144.0
2016-10-10 12:10:00,32.87,32.88,32.84,32.85,133090.0,26.9357,26.9439,26.9111,26.9193,133090.0
2016-10-10 12:20:00,32.84,32.87,32.83,32.85,194438.0,26.9111,26.9357,26.9029,26.9193,194438.0
2016-10-10 12:30:00,32.85,32.86,32.83,32.84,349802.0,26.9193,26.9275,26.9029,26.9111,349802.0
2016-10-10 12:40:00,32.84,32.85,32.83,32.85,124080.0,26.9111,26.9193,26.9029,26.9193,124080.0
2016-10-10 12:50:00,32.85,32.85,32.84,32.85,134772.0,26.9193,26.9193,26.9111,26.9193,134772.0
2016-10-10 13:00:00,32.84,32.85,32.83,32.85,126986.0,26.9111,26.9193,26.9029,26.9193,126986.0
2016-10-10 13:10:00,32.85,32.87,32.84,32.84,197560.0,26.9193,26.9357,26.9111,26.9111,197560.0
2016-10-10 13:20:00,32.84,32.85,32.83,32.84,514190.0,26.9111,26.9193,26.9029,26.9111,514190.0
2016-10-10 13:30:00,32.83,32.84,32.82,32.83,229908.0,26.9029,26.9111,26.8947,26.9029,229908.0
2016-10-10 13:40:00,32.83,32.87,32.82,32.87,187966.0,26.9029,26.9357,26.8947,26.9357,187966.0
2016-10-10 13:50:00,32.87,32.87,32.84,32.87,251798.0,26.9357,26.9357,26.9111,26.9357,251798.0
2016-10-10 14:00:00,32.87,32.91,32.87,32.91,432042.0,26.9357,26.9685,26.9357,26.9685,432042.0
2016-10-10 14:10:00,32.91,32.93,32.9,32.9,217658.0,26.9685,26.9848,26.9603,26.9603,217658.0
2016-10-10 14:20:00,32.91,32.95,32.91,32.95,176606.0,26.9685,27.0012,26.9685,27.0012,176606.0
2016-10-10 14:30:00,32.95,32.95,32.91,32.92,295420.0,27.0012,27.0012,26.9685,26.9766,295420.0
2016-10-10 14:40:00,32.92,32.93,32.9,32.91,284470.0,26.9766,26.9848,26.9603,26.9685,284470.0
2016-10-10 14:50:00,32.91,32.93,32.88,32.91,258404.0,26.9685,26.9848,26.9439,26.9685,258404.0
2016-10-10 15:00:00,32.91,32.91,32.87,32.88,413892.0,26.9685,26.9685,26.9357,26.9439,413892.0
2016-10-10 15:10:00,32.88,32.88,32.87,32.87,292550.0,26.9439,26.9439,26.9357,26.9357,292550.0
2016-10-10 15:20:00,32.87,32.91,32.87,32.9,431502.0,26.9357,26.9685,26.9357,26.9603,431502.0
2016-10-10 15:30:00,32.9,32.91,32.86,32.88,312444.0,26.9603,26.9685,26.9275,26.9439,312444.0
2016-10-10 15:40:00,32.88,32.9,32.88,32.88,498524.0,26.9439,26.9603,26.9439,26.9439,498524.0
2016-10-10 15:50:00,32.88,32.9,32.87,32.89,1010954.0,26.9439,26.9603,26.9357,26.9521,1010954.0
2016-10-11 09:30:00,32.86,32.86,32.58,32.71,528788.0,26.9275,26.9275,26.698,26.8046,528788.0
2016-10-11 09:40:00,32.71,32.71,32.58,32.68,645980.0,26.8046,26.8046,26.698,26.78,645980.0
2016-10-11 09:50:00,32.68,32.69,32.62,32.67,461304.0,26.78,26.7882,26.7308,26.7718,461304.0
2016-10-11 10:00:00,32.67,32.7,32.66,32.68,172466.0,26.7718,26.7964,26.7636,26.78,172466.0
2016-10-11 10:10:00,32.68,32.71,32.63,32.63,269058.0,26.78,26.8046,26.739,26.739,269058.0
2016-10-11 10:20:00,32.63,32.67,32.62,32.66,269242.0,26.739,26.7718,26.7308,26.7636,269242.0
2016-10-11 10:30:00,32.66,32.68,32.6,32.64,350346.0,26.7636,26.78,26.7144,26.7472,350346.0
2016-10-11 10:40:00,32.64,32.66,32.58,32.6,303668.0,26.7472,26.7636,26.698,26.7144,303668.0
2016-10-11 10:50:00,32.61,32.61,32.55,32.56,384076.0,26.7226,26.7226,26.6734,26.6816,384076.0
2016-10-11 11:00:00,32.56,32.61,32.55,32.58,442504.0,26.6816,26.7226,26.6734,26.698,442504.0
2016-10-11 11:10:00,32.58,32.63,32.58,32.63,315490.0,26.698,26.739,26.698,26.739,315490.0
2016-10-11 11:20:00,32.62,32.62,32.56,32.57,243326.0,26.7308,26.7308,26.6816,26.6898,243326.0
2016-10-11 11:30:00,32.57,32.63,32.57,32.6,212484.0,26.6898,26.739,26.6898,26.7144,212484.0
2016-10-11 11:40:00,32.6,32.6,32.56,32.56,238960.0,26.7144,26.7144,26.6816,26.6816,238960.0
2016-10-11 11:50:00,32.56,32.62,32.56,32.6,212562.0,26.6816,26.7308,26.6816,26.7144,212562.0
2016-10-11 12:00:00,32.6,32.6,32.53,32.55,227594.0,26.7144,26.7144,26.6571,26.6734,227594.0
2016-10-11 12:10:00,32.55,32.63,32.54,32.63,177846.0,26.6734,26.739,26.6653,26.739,177846.0
2016-10-11 12:20:00,32.63,32.63,32.57,32.59,162988.0,26.739,26.739,26.6898,26.7062,162988.0
2016-10-11 12:30:00,32.59,32.6,32.56,32.6,170470.0,26.7062,26.7144,26.6816,26.7144,170470.0
2016-10-11 12:40:00,32.6,32.68,32.6,32.63,97708.0,26.7144,26.78,26.7144,26.739,97708.0
2016-10-11 12:50:00,32.63,32.63,32.6,32.61,76552.0,26.739,26.739,26.7144,26.7226,76552.0
2016-10-11 13:00:00,32.61,32.64,32.58,32.6,201324.0,26.7226,26.7472,26.698,26.7144,201324.0
2016-10-11 13:10:00,32.6,32.6,32.53,32.55,140678.0,26.7144,26.7144,26.6571,26.6734,140678.0
2016-10-11 13:20:00,32.55,32.57,32.54,32.56,125658.0,26.6734,26.6898,26.6653,26.6816,125658.0
2016-10-11 13:30:00,32.56,32.57,32.51,32.52,159206.0,26.6816,26.6898,26.6407,26.6489,159206.0
2016-10-11 13:40:00,32.52,32.55,32.48,32.49,207144.0,26.6489,26.6734,26.6161,26.6243,207144.0
2016-10-11 13:50:00,32.49,32.52,32.47,32.49,185610.0,26.6243,26.6489,26.6079,26.6243,185610.0
2016-10-11 14:00:00,32.49,32.52,32.46,32.49,319872.0,26.6243,26.6489,26.5997,26.6243,319872.0
2016-10-11 14:10:00,32.49,32.51,32.44,32.45,242216.0,26.6243,26.6407,26.5833,26.5915,242216.0
2016-10-11 14:20:00,32.45,32.47,32.44,32.47,197256.0,26.5915,26.6079,26.5833,26.6079,197256.0
2016-10-11 14:30:00,32.47,32.49,32.46,32.48,265792.0,26.6079,26.6243,26.5997,26.6161,265792.0
2016-10-11 14:40:00,32.47,32.53,32.46,32.52,211388.0,26.6079,26.6571,26.5997,26.6489,211388.0
2016-10-11 14:50:00,32.52,32.55,32.51,32.51,341926.0,26.6489,26.6734,26.6407,26.6407,341926.0
2016-10-11 15:00:00,32.51,32.52,32.44,32.45,708416.0,26.6407,26.6489,26.5833,26.5915,708416.0
2016-10-11 15:10:00,32.45,32.48,32.44,32.46,405070.0,26.5915,26.6161,26.5833,26.5997,405070.0
2016-10-11 15:20:00,32.47,32.51,32.46,32.49,493494.0,26.6079,26.6407,26.5997,26.6243,493494.0
2016-10-11 15:30:00,32.49,32.51,32.47,32.5,346084.0,26.6243,26.6407,26.6079,26.6325,346084.0
2016-10-11 15:40:00,32.5,32.52,32.47,32.49,503526.0,26.6325,26.6489,26.6079,26.6243,503526.0
2016-10-11 15:50:00,32.49,32.51,32.45,32.48,1074418.0,26.6243,26.6407,26.5915,26.6161,1074418.0
2016-10-12 09:30:00,32.55,32.64,32.46,32.51,387590.0,26.6734,26.7472,26.5997,26.6407,387590.0
2016-10-12 09:40:00,32.51,32.56,32.47,32.52,325050.0,26.6407,26.6816,26.6079,26.6489,325050.0
2016-10-12 09:50:00,32.51,32.59,32.51,32.57,247984.0,26.6407,26.7062,26.6407,26.6898,247984.0
2016-10-12 10:00:00,32.56,32.58,32.54,32.57,220876.0,26.6816,26.698,26.6653,26.6898,220876.0
2016-10-12 10:10:00,32.57,32.6,32.55,32.57,327854.0,26.6898,26.7144,26.6734,26.6898,327854.0
2016-10-12 10:20:00,32.57,32.64,32.57,32.62,194110.0,26.6898,26.7472,26.6898,26.7308,194110.0
2016-10-12 10:30:00,32.62,32.65,32.61,32.64,232324.0,26.7308,26.7554,26.7226,26.7472,232324.0
2016-10-12 10:40:00,32.64,32.66,32.6,32.6,415214.0,26.7472,26.7636,26.7144,26.7144,415214.0
2016-10-12 10:50:00,32.6,32.62,32.59,32.6,190500.0,26.7144,26.7308,26.7062,26.7144,190500.0
2016-10-12 11:00:00,32.61,32.68,32.6,32.66,287190.0,26.7226,26.78,26.7144,26.7636,287190.0
2016-10-12 11:10:00,32.67,32.69,32.65,32.65,188392.0,26.7718,26.7882,26.7554,26.7554,188392.0
2016-10-12 11:20:00,32.65,32.66,32.6,32.65,201340.0,26.7554,26.7636,26.7144,26.7554,201340.0
2016-10-12 11:30:00,32.65,32.7,32.63,32.67,268314.0,26.7554,26.7964,26.739,26.7718,268314.0
2016-10-12 11:40:00,32.67,32.68,32.62,32.63,104970.0,26.7718,26.78,26.7308,26.739,104970.0
2016-10-12 11:50:00,32.63,32.67,32.63,32.65,141880.0,26.739,26.7718,26.739,26.7554,141880.0
2016-10-12 12:00:00,32.66,32.68,32.65,32.67,111068.0,26.7636,26.78,26.7554,26.7718,111068.0
2016-10-12 12:10:00,32.67,32.71,32.67,32.7,154834.0,26.7718,26.8046,26.7718,26.7964,154834.0
2016-10-12 12:20:00,32.7,32.72,32.69,32.71,92316.0,26.7964,26.8128,26.7882,26.8046,92316.0
2016-10-12 12:30:00,32.71,32.76,32.71,32.76,209020.0,26.8046,26.8455,26.8046,26.8455,209020.0
2016-10-12 12:40:00,32.75,32.77,32.74,32.75,74700.0,26.8373,26.8537,26.8291,26.8373,74700.0
2016-10-12 12:50:00,32.76,32.77,32.74,32.76,122838.0,26.8455,26.8537,26.8291,26.8455,122838.0
2016-10-12 13:00:00,32.76,32.77,32.74,32.75,564966.0,26.8455,26.8537,26.8291,26.8373,564966.0
2016-10-12 13:10:00,32.75,32.79,32.73,32.77,144384.0,26.8373,26.8701,26.821,26.8537,144384.0
2016-10-12 13:20:00,32.77,32.78,32.75,32.77,402126.0,26.8537,26.8619,26.8373,26.8537,402126.0
2016-10-12 13:30:00,32.77,32.77,32.75,32.75,194572.0,26.8537,26.8537,26.8373,26.8373,194572.0
2016-10-12 13:40:00,32.75,32.76,32.71,32.71,149400.0,26.8373,26.8455,26.8046,26.8046,149400.0
2016-10-12 13:50:00,32.71,32.74,32.71,32.73,221692.0,26.8046,26.8291,26.8046,26.821,221692.0
2016-10-12 14:00:00,32.73,32.74,32.66,32.69,560106.0,26.821,26.8291,26.7636,26.7882,560106.0
2016-10-12 14:10:00,32.69,32.74,32.69,32.72,187102.0,26.7882,26.8291,26.7882,26.8128,187102.0
2016-10-12 14:20:00,32.73,32.76,32.67,32.69,150472.0,26.821,26.8455,26.7718,26.7882,150472.0
2016-10-12 14:30:00,32.69,32.69,32.67,32.68,182720.0,26.7882,26.7882,26.7718,26.78,182720.0
2016-10-12 14:40:00,32.68,32.69,32.63,32.63,264222.0,26.78,26.7882,26.739,26.739,264222.0
2016-10-12 14:50:00,32.63,32.69,32.63,32.66,213470.0,26.739,26.7882,26.739,26.7636,213470.0
2016-10-12 15:00:00,32.65,32.67,32.63,32.64,254926.0,26.7554,26.7718,26.739,26.7472,254926.0
2016-10-12 15:10:00,32.65,32.68,32.63,32.66,180498.0,26.7554,26.78,26.739,26.7636,180498.0
2016-10-12 15:20:00,32.66,32.67,32.62,32.62,206972.0,26.7636,26.7718,26.7308,26.7308,206972.0
2016-10-12 15:30:00,32.62,32.65,32.59,32.64,356042.0,26.7308,26.7554,26.7062,26.7472,356042.0
2016-10-12 15:40:00,32.64,32.67,32.63,32.66,333246.0,26.7472,26.7718,26.739,26.7636,333246.0
2016-10-12 15:50:00,32.66,32.67,32.61,32.63,1130232.0,26.7636,26.7718,26.7226,26.739,1130232.0
2016-10-13 09:30:00,32.44,32.57,32.27,32.27,686548.0,26.5833,26.6898,26.444,26.444,686548.0
2016-10-13 09:40:00,32.28,32.3,32.2,32.24,678922.0,26.4522,26.4686,26.3866,26.4194,678922.0
2016-10-13 09:50:00,32.24,32.27,32.21,32.25,646220.0,26.4194,26.444,26.3948,26.4276,646220.0
2016-10-13 10:00:00,32.25,32.26,32.2,32.22,420076.0,26.4276,26.4358,26.3866,26.403,420076.0
2016-10-13 10:10:00,32.22,32.22,32.1,32.11,393854.0,26.403,26.403,26.3047,26.3129,393854.0
2016-10-13 10:20:00,32.11,32.2,32.1,32.17,370644.0,26.3129,26.3866,26.3047,26.3621,370644.0
2016-10-13 10:30:00,32.17,32.27,32.14,32.23,289692.0,26.3621,26.444,26.3375,26.4112,289692.0
2016-10-13 10:40:00,32.23,32.24,32.16,32.17,346092.0,26.4112,26.4194,26.3539,26.3621,346092.0
2016-10-13 10:50:00,32.17,32.22,32.15,32.19,216464.0,26.3621,26.403,26.3457,26.3784,216464.0
2016-10-13 11:00:00,32.19,32.21,32.15,32.2,216706.0,26.3784,26.3948,26.3457,26.3866,216706.0
2016-10-13 11:10:00,32.21,32.27,32.19,32.27,263024.0,26.3948,26.444,26.3784,26.444,263024.0
2016-10-13 11:20:00,32.27,32.32,32.25,32.3,204206.0,26.444,26.485,26.4276,26.4686,204206.0
2016-10-13 11:30:00,32.31,32.37,32.31,32.37,274640.0,26.4768,26.5259,26.4768,26.5259,274640.0
2016-10-13 11:40:00,32.36,32.42,32.36,32.37,362486.0,26.5178,26.5669,26.5178,26.5259,362486.0
2016-10-13 11:50:00,32.37,32.41,32.35,32.41,229354.0,26.5259,26.5587,26.5096,26.5587,229354.0
2016-10-13 12:00:00,32.41,32.41,32.36,32.39,258480.0,26.5587,26.5587,26.5178,26.5423,258480.0
2016-10-13 12:10:00,32.4,32.47,32.4,32.44,157394.0,26.5505,26.6079,26.5505,26.5833,157394.0
2016-10-13 12:20:00,32.44,32.45,32.42,32.43,134492.0,26.5833,26.5915,26.5669,26.5751,134492.0
2016-10-13 12:30:00,32.43,32.52,32.42,32.52,195536.0,26.5751,26.6489,26.5669,26.6489,195536.0
2016-10-13 12:40:00,32.52,32.53,32.48,32.51,333516.0,26.6489,26.6571,26.6161,26.6407,333516.0
2016-10-13 12:50:00,32.51,32.53,32.49,32.52,132724.0,26.6407,26.6571,26.6243,26.6489,132724.0
2016-10-13 13:00:00,32.52,32.54,32.5,32.53,136290.0,26.6489,26.6653,26.6325,26.6571,136290.0
2016-10-13 13:10:00,32.52,32.52,32.49,32.52,107692.0,26.6489,26.6489,26.6243,26.6489,107692.0
2016-10-13 13:20:00,32.51,32.55,32.51,32.54,98980.0,26.6407,26.6734,26.6407,26.6653,98980.0
2016-10-13 13:30:00,32.54,32.54,32.49,32.53,141006.0,26.6653,26.6653,26.6243,26.6571,141006.0
2016-10-13 13:40:00,32.53,32.57,32.52,32.56,192978.0,26.6571,26.6898,26.6489,26.6816,192978.0
2016-10-13 13:50:00,32.55,32.62,32.55,32.62,200290.0,26.6734,26.7308,26.6734,26.7308,200290.0
2016-10-13 14:00:00,32.61,32.65,32.6,32.62,251882.0,26.7226,26.7554,26.7144,26.7308,251882.0
2016-10-13 14:10:00,32.61,32.63,32.58,32.59,214184.0,26.7226,26.739,26.698,26.7062,214184.0
2016-10-13 14:20:00,32.59,32.6,32.58,32.6,310628.0,26.7062,26.7144,26.698,26.7144,310628.0
2016-10-13 14:30:00,32.59,32.6,32.54,32.57,205624.0,26.7062,26.7144,26.6653,26.6898,205624.0
2016-10-13 14:40:00,32.57,32.59,32.55,32.58,201518.0,26.6898,26.7062,26.6734,26.698,201518.0
2016-10-13 14:50:00,32.58,32.6,32.56,32.6,229088.0,26.698,26.7144,26.6816,26.7144,229088.0
2016-10-13 15:00:00,32.6,32.6,32.57,32.6,263220.0,26.7144,26.7144,26.6898,26.7144,263220.0
2016-10-13 15:10:00,32.6,32.6,32.56,32.56,351406.0,26.7144,26.7144,26.6816,26.6816,351406.0
2016-10-13 15:20:00,32.57,32.58,32.52,32.55,253942.0,26.6898,26.698,26.6489,26.6734,253942.0
2016-10-13 15:30:00,32.54,32.57,32.53,32.56,314030.0,26.6653,26.6898,26.6571,26.6816,314030.0
2016-10-13 15:40:00,32.56,32.58,32.55,32.55,651832.0,26.6816,26.698,26.6734,26.6734,651832.0
2016-10-13 15:50:00,32.55,32.57,32.51,32.56,890336.0,26.6734,26.6898,26.6407,26.6816,890336.0
2016-10-14 09:30:00,32.6,32.65,32.49,32.63,987364.0,26.7144,26.7554,26.6243,26.739,987364.0
2016-10-14 09:40:00,32.63,32.75,32.6,32.7,289124.0,26.739,26.8373,26.7144,26.7964,289124.0
2016-10-14 09:50:00,32.7,32.81,32.7,32.79,392404.0,26.7964,26.8865,26.7964,26.8701,392404.0
2016-10-14 10:00:00,32.79,32.8,32.73,32.77,296866.0,26.8701,26.8783,26.821,26.8537,296866.0
2016-10-14 10:10:00,32.77,32.78,32.74,32.77,219700.0,26.8537,26.8619,26.8291,26.8537,219700.0
2016-10-14 10:20:00,32.77,32.78,32.74,32.76,280020.0,26.8537,26.8619,26.8291,26.8455,280020.0
2016-10-14 10:30:00,32.77,32.83,32.77,32.83,144558.0,26.8537,26.9029,26.8537,26.9029,144558.0
2016-10-14 10:40:00,32.83,32.87,32.81,32.81,502154.0,26.9029,26.9357,26.8865,26.8865,502154.0
2016-10-14 10:50:00,32.82,32.82,32.78,32.8,413556.0,26.8947,26.8947,26.8619,26.8783,413556.0
2016-10-14 11:00:00,32.8,32.81,32.76,32.79,211984.0,26.8783,26.8865,26.8455,26.8701,211984.0
2016-10-14 11:10:00,32.79,32.81,32.77,32.81,295594.0,26.8701,26.8865,26.8537,26.8865,295594.0
2016-10-14 11:20:00,32.81,32.81,32.76,32.77,342618.0,26.8865,26.8865,26.8455,26.8537,342618.0
2016-10-14 11:30:00,32.77,32.77,32.72,32.74,232934.0,26.8537,26.8537,26.8128,26.8291,232934.0
2016-10-14 11:40:00,32.74,32.74,32.7,32.72,237096.0,26.8291,26.8291,26.7964,26.8128,237096.0
2016-10-14 11:50:00,32.71,32.78,32.71,32.73,205450.0,26.8046,26.8619,26.8046,26.821,205450.0
2016-10-14 12:00:00,32.73,32.74,32.7,32.7,185384.0,26.821,26.8291,26.7964,26.7964,185384.0
2016-10-14 12:10:00,32.7,32.71,32.67,32.68,236510.0,26.7964,26.8046,26.7718,26.78,236510.0
2016-10-14 12:20:00,32.68,32.72,32.66,32.72,189554.0,26.78,26.8128,26.7636,26.8128,189554.0
2016-10-14 12:30:00,32.72,32.76,32.71,32.76,99636.0,26.8128,26.8455,26.8046,26.8455,99636.0
2016-10-14 12:40:00,32.76,32.79,32.76,32.78,172798.0,26.8455,26.8701,26.8455,26.8619,172798.0
2016-10-14 12:50:00,32.78,32.8,32.77,32.8,130644.0,26.8619,26.8783,26.8537,26.8783,130644.0
2016-10-14 13:00:00,32.79,32.82,32.76,32.81,408786.0,26.8701,26.8947,26.8455,26.8865,408786.0
2016-10-14 13:10:00,32.81,32.81,32.76,32.78,125732.0,26.8865,26.8865,26.8455,26.8619,125732.0
2016-10-14 13:20:00,32.77,32.8,32.77,32.8,106176.0,26.8537,26.8783,26.8537,26.8783,106176.0
2016-10-14 13:30:00,32.8,32.85,32.77,32.77,601150.0,26.8783,26.9193,26.8537,26.8537,601150.0
2016-10-14 13:40:00,32.77,32.77,32.71,32.72,275546.0,26.8537,26.8537,26.8046,26.8128,275546.0
2016-10-14 13:50:00,32.72,32.73,32.68,32.69,134968.0,26.8128,26.821,26.78,26.7882,134968.0
2016-10-14 14:00:00,32.68,32.7,32.66,32.68,175000.0,26.78,26.7964,26.7636,26.78,175000.0
2016-10-14 14:10:00,32.68,32.68,32.65,32.65,307976.0,26.78,26.78,26.7554,26.7554,307976.0
2016-10-14 14:20:00,32.65,32.73,32.65,32.73,300286.0,26.7554,26.821,26.7554,26.821,300286.0
2016-10-14 14:30:00,32.73,32.74,32.69,32.69,124056.0,26.821,26.8291,26.7882,26.7882,124056.0
2016-10-14 14:40:00,32.69,32.7,32.64,32.65,128382.0,26.7882,26.7964,26.7472,26.7554,128382.0
2016-10-14 14:50:00,32.65,32.66,32.57,32.58,264334.0,26.7554,26.7636,26.6898,26.698,264334.0
2016-10-14 15:00:00,32.59,32.63,32.59,32.63,400906.0,26.7062,26.739,26.7062,26.739,400906.0
2016-10-14 15:10:00,32.63,32.63,32.6,32.62,206216.0,26.739,26.739,26.7144,26.7308,206216.0
2016-10-14 15:20:00,32.62,32.63,32.59,32.62,210664.0,26.7308,26.739,26.7062,26.7308,210664.0
2016-10-14 15:30:00,32.62,32.68,32.62,32.67,260972.0,26.7308,26.78,26.7308,26.7718,260972.0
2016-10-14 15:40:00,32.68,32.69,32.65,32.67,418362.0,26.78,26.7882,26.7554,26.7718,418362.0
2016-10-14 15:50:00,32.66,32.67,32.6,32.61,1360570.0,26.7636,26.7718,26.7144,26.7226,1360570.0
2016-10-17 09:30:00,32.57,32.71,32.55,32.58,429596.0,26.6898,26.8046,26.6734,26.698,429596.0
2016-10-17 09:40:00,32.58,32.63,32.52,32.63,231608.0,26.698,26.739,26.6489,26.739,231608.0
2016-10-17 09:50:00,32.63,32.69,32.58,32.59,379632.0,26.739,26.7882,26.698,26.7062,379632.0
2016-10-17 10:00:00,32.6,32.69,32.6,32.69,200534.0,26.7144,26.7882,26.7144,26.7882,200534.0
2016-10-17 10:10:00,32.69,32.72,32.66,32.69,281590.0,26.7882,26.8128,26.7636,26.7882,281590.0
2016-10-17 10:20:00,32.7,32.74,32.66,32.74,320622.0,26.7964,26.8291,26.7636,26.8291,320622.0
2016-10-17 10:30:00,32.74,32.75,32.72,32.74,347390.0,26.8291,26.8373,26.8128,26.8291,347390.0
2016-10-17 10:40:00,32.74,32.74,32.71,32.74,209882.0,26.8291,26.8291,26.8046,26.8291,209882.0
2016-10-17 10:50:00,32.74,32.75,32.72,32.75,193928.0,26.8291,26.8373,26.8128,26.8373,193928.0
2016-10-17 11:00:00,32.75,32.77,32.73,32.74,188798.0,26.8373,26.8537,26.821,26.8291,188798.0
2016-10-17 11:10:00,32.74,32.78,32.72,32.78,239620.0,26.8291,26.8619,26.8128,26.8619,239620.0
2016-10-17 11:20:00,32.78,32.79,32.73,32.73,309398.0,26.8619,26.8701,26.821,26.821,309398.0
2016-10-17 11:30:00,32.73,32.75,32.72,32.74,170554.0,26.821,26.8373,26.8128,26.8291,170554.0
2016-10-17 11:40:00,32.74,32.76,32.73,32.74,134884.0,26.8291,26.8455,26.821,26.8291,134884.0
2016-10-17 11:50:00,32.74,32.76,32.72,32.72,135850.0,26.8291,26.8455,26.8128,26.8128,135850.0
2016-10-17 12:00:00,32.72,32.74,32.7,32.71,141710.0,26.8128,26.8291,26.7964,26.8046,141710.0
2016-10-17 12:10:00,32.71,32.72,32.66,32.67,138730.0,26.8046,26.8128,26.7636,26.7718,138730.0
2016-10-17 12:20:00,32.67,32.67,32.62,32.63,124040.0,26.7718,26.7718,26.7308,26.739,124040.0
2016-10-17 12:30:00,32.62,32.64,32.62,32.64,124144.0,26.7308,26.7472,26.7308,26.7472,124144.0
2016-10-17 12:40:00,32.64,32.64,32.58,32.58,149042.0,26.7472,26.7472,26.698,26.698,149042.0
2016-10-17 12:50:00,32.58,32.6,32.57,32.57,118468.0,26.698,26.7144,26.6898,26.6898,118468.0
2016-10-17 13:00:00,32.57,32.59,32.55,32.58,166762.0,26.6898,26.7062,26.6734,26.698,166762.0
2016-10-17 13:10:00,32.58,32.6,32.56,32.57,154234.0,26.698,26.7144,26.6816,26.6898,154234.0
2016-10-17 13:20:00,32.58,32.58,32.54,32.56,112872.0,26.698,26.698,26.6653,26.6816,112872.0
2016-10-17 13:30:00,32.56,32.57,32.54,32.56,127408.0,26.6816,26.6898,26.6653,26.6816,127408.0
2016-10-17 13:40:00,32.55,32.58,32.54,32.55,126202.0,26.6734,26.698,26.6653,26.6734,126202.0
2016-10-17 13:50:00,32.56,32.56,32.52,32.52,166536.0,26.6816,26.6816,26.6489,26.6489,166536.0
2016-10-17 14:00:00,32.52,32.56,32.52,32.52,107898.0,26.6489,26.6816,26.6489,26.6489,107898.0
2016-10-17 14:10:00,32.52,32.57,32.52,32.56,168566.0,26.6489,26.6898,26.6489,26.6816,168566.0
2016-10-17 14:20:00,32.56,32.56,32.54,32.56,153034.0,26.6816,26.6816,26.6653,26.6816,153034.0
2016-10-17 14:30:00,32.56,32.56,32.54,32.55,123636.0,26.6816,26.6816,26.6653,26.6734,123636.0
2016-10-17 14:40:00,32.55,32.57,32.54,32.57,107900.0,26.6734,26.6898,26.6653,26.6898,107900.0
2016-10-17 14:50:00,32.57,32.58,32.55,32.57,170502.0,26.6898,26.698,26.6734,26.6898,170502.0
2016-10-17 15:00:00,32.57,32.58,32.57,32.58,218602.0,26.6898,26.698,26.6898,26.698,218602.0
2016-10-17 15:10:00,32.58,32.58,32.55,32.55,172974.0,26.698,26.698,26.6734,26.6734,172974.0
2016-10-17 15:20:00,32.55,32.57,32.54,32.55,190278.0,26.6734,26.6898,26.6653,26.6734,190278.0
2016-10-17 15:30:00,32.55,32.57,32.53,32.55,348896.0,26.6734,26.6898,26.6571,26.6734,348896.0
2016-10-17 15:40:00,32.55,32.56,32.52,32.52,285550.0,26.6734,26.6816,26.6489,26.6489,285550.0
2016-10-17 15:50:00,32.52,32.53,32.49,32.51,1100634.0,26.6489,26.6571,26.6243,26.6407,1100634.0
2016-10-18 09:30:00,32.74,32.75,32.57,32.58,801406.0,26.8291,26.8373,26.6898,26.698,801406.0
2016-10-18 09:40:00,32.58,32.65,32.56,32.65,514462.0,26.698,26.7554,26.6816,26.7554,514462.0
2016-10-18 09:50:00,32.65,32.68,32.63,32.65,397864.0,26.7554,26.78,26.739,26.7554,397864.0
2016-10-18 10:00:00,32.66,32.75,32.62,32.7,355842.0,26.7636,26.8373,26.7308,26.7964,355842.0
2016-10-18 10:10:00,32.7,32.74,32.69,32.73,213020.0,26.7964,26.8291,26.7882,26.821,213020.0
2016-10-18 10:20:00,32.73,32.74,32.65,32.67,228500.0,26.821,26.8291,26.7554,26.7718,228500.0
2016-10-18 10:30:00,32.67,32.72,32.65,32.72,213204.0,26.7718,26.8128,26.7554,26.8128,213204.0
2016-10-18 10:40:00,32.71,32.72,32.67,32.69,226430.0,26.8046,26.8128,26.7718,26.7882,226430.0
2016-10-18 10:50:00,32.69,32.69,32.65,32.68,173750.0,26.7882,26.7882,26.7554,26.78,173750.0
2016-10-18 11:00:00,32.68,32.7,32.67,32.68,168320.0,26.78,26.7964,26.7718,26.78,168320.0
2016-10-18 11:10:00,32.68,32.69,32.62,32.62,964704.0,26.78,26.7882,26.7308,26.7308,964704.0
2016-10-18 11:20:00,32.62,32.63,32.61,32.62,198426.0,26.7308,26.739,26.7226,26.7308,198426.0
2016-10-18 11:30:00,32.62,32.63,32.54,32.57,273718.0,26.7308,26.739,26.6653,26.6898,273718.0
2016-10-18 11:40:00,32.57,32.58,32.55,32.58,163982.0,26.6898,26.698,26.6734,26.698,163982.0
2016-10-18 11:50:00,32.59,32.65,32.59,32.63,95658.0,26.7062,26.7554,26.7062,26.739,95658.0
2016-10-18 12:00:00,32.63,32.67,32.63,32.67,100210.0,26.739,26.7718,26.739,26.7718,100210.0
2016-10-18 12:10:00,32.66,32.68,32.65,32.67,143494.0,26.7636,26.78,26.7554,26.7718,143494.0
2016-10-18 12:20:00,32.67,32.7,32.66,32.69,56734.0,26.7718,26.7964,26.7636,26.7882,56734.0
2016-10-18 12:30:00,32.7,32.72,32.67,32.67,252500.0,26.7964,26.8128,26.7718,26.7718,252500.0
2016-10-18 12:40:00,32.67,32.69,32.63,32.63,143442.0,26.7718,26.7882,26.739,26.739,143442.0
2016-10-18 12:50:00,32.63,32.63,32.59,32.6,186596.0,26.739,26.739,26.7062,26.7144,186596.0
2016-10-18 13:00:00,32.6,32.62,32.59,32.62,84398.0,26.7144,26.7308,26.7062,26.7308,84398.0
2016-10-18 13:10:00,32.62,32.65,32.62,32.63,100046.0,26.7308,26.7554,26.7308,26.739,100046.0
2016-10-18 13:20:00,32.63,32.66,32.63,32.63,80594.0,26.739,26.7636,26.739,26.739,80594.0
2016-10-18 13:30:00,32.63,32.64,32.59,32.63,121066.0,26.739,26.7472,26.7062,26.739,121066.0
2016-10-18 13:40:00,32.63,32.63,32.6,32.6,80682.0,26.739,26.739,26.7144,26.7144,80682.0
2016-10-18 13:50:00,32.6,32.62,32.6,32.6,115622.0,26.7144,26.7308,26.7144,26.7144,115622.0
2016-10-18 14:00:00,32.6,32.63,32.6,32.61,100908.0,26.7144,26.739,26.7144,26.7226,100908.0
2016-10-18 14:10:00,32.62,32.62,32.6,32.61,166236.0,26.7308,26.7308,26.7144,26.7226,166236.0
2016-10-18 14:20:00,32.61,32.63,32.6,32.63,118246.0,26.7226,26.739,26.7144,26.739,118246.0
2016-10-18 14:30:00,32.63,32.63,32.58,32.6,172044.0,26.739,26.739,26.698,26.7144,172044.0
2016-10-18 14:40:00,32.6,32.6,32.55,32.58,185422.0,26.7144,26.7144,26.6734,26.698,185422.0
2016-10-18 14:50:00,32.57,32.58,32.53,32.55,254036.0,26.6898,26.698,26.6571,26.6734,254036.0
2016-10-18 15:00:00,32.55,32.55,32.47,32.48,813382.0,26.6734,26.6734,26.6079,26.6161,813382.0
2016-10-18 15:10:00,32.48,32.49,32.44,32.45,1151892.0,26.6161,26.6243,26.5833,26.5915,1151892.0
2016-10-18 15:20:00,32.45,32.47,32.44,32.44,435648.0,26.5915,26.6079,26.5833,26.5833,435648.0
2016-10-18 15:30:00,32.44,32.46,32.43,32.44,466886.0,26.5833,26.5997,26.5751,26.5833,466886.0
2016-10-18 15:40:00,32.44,32.45,32.41,32.44,477022.0,26.5833,26.5915,26.5587,26.5833,477022.0
2016-10-18 15:50:00,32.44,32.48,32.43,32.44,1223846.0,26.5833,26.6161,26.5751,26.5833,1223846.0
2016-10-19 09:30:00,32.56,32.69,32.48,32.58,426006.0,26.6816,26.7882,26.6161,26.698,426006.0
2016-10-19 09:40:00,32.59,32.59,32.55,32.59,388224.0,26.7062,26.7062,26.6734,26.7062,388224.0
2016-10-19 09:50:00,32.59,32.6,32.54,32.54,282084.0,26.7062,26.7144,26.6653,26.6653,282084.0
2016-10-19 10:00:00,32.54,32.58,32.53,32.56,176816.0,26.6653,26.698,26.6571,26.6816,176816.0
2016-10-19 10:10:00,32.57,32.63,32.56,32.63,177676.0,26.6898,26.739,26.6816,26.739,177676.0
2016-10-19 10:20:00,32.63,32.75,32.62,32.75,295256.0,26.739,26.8373,26.7308,26.8373,295256.0
2016-10-19 10:30:00,32.75,32.76,32.67,32.67,337262.0,26.8373,26.8455,26.7718,26.7718,337262.0
2016-10-19 10:40:00,32.68,32.7,32.65,32.68,480074.0,26.78,26.7964,26.7554,26.78,480074.0
2016-10-19 10:50:00,32.68,32.68,32.63,32.67,183392.0,26.78,26.78,26.739,26.7718,183392.0
2016-10-19 11:00:00,32.67,32.73,32.64,32.73,155910.0,26.7718,26.821,26.7472,26.821,155910.0
2016-10-19 11:10:00,32.72,32.73,32.68,32.69,325178.0,26.8128,26.821,26.78,26.7882,325178.0
2016-10-19 11:20:00,32.69,32.69,32.65,32.66,146936.0,26.7882,26.7882,26.7554,26.7636,146936.0
2016-10-19 11:30:00,32.66,32.66,32.63,32.64,154158.0,26.7636,26.7636,26.739,26.7472,154158.0
2016-10-19 11:40:00,32.64,32.65,32.63,32.64,143856.0,26.7472,26.7554,26.739,26.7472,143856.0
2016-10-19 11:50:00,32.64,32.66,32.63,32.65,196854.0,26.7472,26.7636,26.739,26.7554,196854.0
2016-10-19 12:00:00,32.65,32.66,32.63,32.65,106336.0,26.7554,26.7636,26.739,26.7554,106336.0
2016-10-19 12:10:00,32.65,32.68,32.64,32.66,89984.0,26.7554,26.78,26.7472,26.7636,89984.0
2016-10-19 12:20:00,32.66,32.7,32.65,32.69,92664.0,26.7636,26.7964,26.7554,26.7882,92664.0
2016-10-19 12:30:00,32.69,32.69,32.66,32.67,106802.0,26.7882,26.7882,26.7636,26.7718,106802.0
2016-10-19 12:40:00,32.67,32.69,32.67,32.68,105160.0,26.7718,26.7882,26.7718,26.78,105160.0
2016-10-19 12:50:00,32.68,32.71,32.67,32.71,107858.0,26.78,26.8046,26.7718,26.8046,107858.0
2016-10-19 13:00:00,32.71,32.71,32.69,32.69,103810.0,26.8046,26.8046,26.7882,26.7882,103810.0
2016-10-19 13:10:00,32.69,32.69,32.66,32.69,112150.0,26.7882,26.7882,26.7636,26.7882,112150.0
2016-10-19 13:20:00,32.69,32.73,32.69,32.71,188756.0,26.7882,26.821,26.7882,26.8046,188756.0
2016-10-19 13:30:00,32.71,32.72,32.67,32.69,145336.0,26.8046,26.8128,26.7718,26.7882,145336.0
2016-10-19 13:40:00,32.69,32.69,32.67,32.67,133966.0,26.7882,26.7882,26.7718,26.7718,133966.0
2016-10-19 13:50:00,32.67,32.69,32.66,32.69,117202.0,26.7718,26.7882,26.7636,26.7882,117202.0
2016-10-19 14:00:00,32.69,32.72,32.68,32.71,187990.0,26.7882,26.8128,26.78,26.8046,187990.0
2016-10-19 14:10:00,32.71,32.71,32.69,32.69,342790.0,26.8046,26.8046,26.7882,26.7882,342790.0
2016-10-19 14:20:00,32.69,32.7,32.67,32.68,141848.0,26.7882,26.7964,26.7718,26.78,141848.0
2016-10-19 14:30:00,32.68,32.68,32.48,32.48,1381322.0,26.78,26.78,26.6161,26.6161,1381322.0
2016-10-19 14:40:00,32.48,32.58,32.48,32.51,953036.0,26.6161,26.698,26.6161,26.6407,953036.0
2016-10-19 14:50:00,32.51,32.53,32.38,32.45,1399890.0,26.6407,26.6571,26.5341,26.5915,1399890.0
2016-10-19 15:00:00,32.45,32.56,32.45,32.54,579076.0,26.5915,26.6816,26.5915,26.6653,579076.0
2016-10-19 15:10:00,32.54,32.55,32.45,32.46,518946.0,26.6653,26.6734,26.5915,26.5997,518946.0
2016-10-19 15:20:00,32.46,32.47,32.36,32.43,1055576.0,26.5997,26.6079,26.5178,26.5751,1055576.0
2016-10-19 15:30:00,32.43,32.47,32.42,32.44,624074.0,26.5751,26.6079,26.5669,26.5833,624074.0
2016-10-19 15:40:00,32.44,32.47,32.42,32.45,727872.0,26.5833,26.6079,26.5669,26.5915,727872.0
2016-10-19 15:50:00,32.45,32.47,32.41,32.45,1459388.0,26.5915,26.6079,26.5587,26.5915,1459388.0
2016-10-20 09:30:00,32.39,32.45,32.32,32.32,573354.0,26.5423,26.5915,26.485,26.485,573354.0
2016-10-20 09:40:00,32.32,32.4,32.3,32.35,415674.0,26.485,26.5505,26.4686,26.5096,415674.0
2016-10-20 09:50:00,32.35,32.38,32.31,32.37,347002.0,26.5096,26.5341,26.4768,26.5259,347002.0
2016-10-20 10:00:00,32.37,32.4,32.35,32.37,519136.0,26.5259,26.5505,26.5096,26.5259,519136.0
2016-10-20 10:10:00,32.38,32.4,32.34,32.37,325000.0,26.5341,26.5505,26.5014,26.5259,325000.0
2016-10-20 10:20:00,32.37,32.42,32.31,32.32,317090.0,26.5259,26.5669,26.4768,26.485,317090.0
2016-10-20 10:30:00,32.31,32.31,32.16,32.19,512330.0,26.4768,26.4768,26.3539,26.3784,512330.0
2016-10-20 10:40:00,32.2,32.24,32.19,32.2,385534.0,26.3866,26.4194,26.3784,26.3866,385534.0
2016-10-20 10:50:00,32.2,32.21,32.15,32.18,595616.0,26.3866,26.3948,26.3457,26.3702,595616.0
2016-10-20 11:00:00,32.18,32.2,32.16,32.2,527514.0,26.3702,26.3866,26.3539,26.3866,527514.0
2016-10-20 11:10:00,32.2,32.22,32.17,32.2,444504.0,26.3866,26.403,26.3621,26.3866,444504.0
2016-10-20 11:20:00,32.2,32.21,32.13,32.15,577598.0,26.3866,26.3948,26.3293,26.3457,577598.0
2016-10-20 11:30:00,32.15,32.18,32.12,32.13,289704.0,26.3457,26.3702,26.3211,26.3293,289704.0
2016-10-20 11:40:00,32.13,32.17,32.09,32.17,411612.0,26.3293,26.3621,26.2965,26.3621,411612.0
2016-10-20 11:50:00,32.17,32.21,32.13,32.21,265660.0,26.3621,26.3948,26.3293,26.3948,265660.0
2016-10-20 12:00:00,32.21,32.27,32.19,32.22,534218.0,26.3948,26.444,26.3784,26.403,534218.0
2016-10-20 12:10:00,32.23,32.24,32.22,32.22,256286.0,26.4112,26.4194,26.403,26.403,256286.0
2016-10-20 12:20:00,32.22,32.27,32.22,32.27,245926.0,26.403,26.444,26.403,26.444,245926.0
2016-10-20 12:30:00,32.27,32.31,32.27,32.3,322138.0,26.444,26.4768,26.444,26.4686,322138.0
2016-10-20 12:40:00,32.3,32.35,32.27,32.28,525474.0,26.4686,26.5096,26.444,26.4522,525474.0
2016-10-20 12:50:00,32.28,32.29,32.2,32.23,420970.0,26.4522,26.4604,26.3866,26.4112,420970.0
2016-10-20 13:00:00,32.23,32.24,32.21,32.24,295570.0,26.4112,26.4194,26.3948,26.4194,295570.0
2016-10-20 13:10:00,32.24,32.24,32.19,32.2,280918.0,26.4194,26.4194,26.3784,26.3866,280918.0
2016-10-20 13:20:00,32.2,32.25,32.2,32.23,371100.0,26.3866,26.4276,26.3866,26.4112,371100.0
2016-10-20 13:30:00,32.24,32.24,32.15,32.17,368102.0,26.4194,26.4194,26.3457,26.3621,368102.0
2016-10-20 13:40:00,32.18,32.2,32.16,32.16,229328.0,26.3702,26.3866,26.3539,26.3539,229328.0
2016-10-20 13:50:00,32.16,32.17,32.1,32.13,389412.0,26.3539,26.3621,26.3047,26.3293,389412.0
2016-10-20 14:00:00,32.14,32.21,32.13,32.2,486066.0,26.3375,26.3948,26.3293,26.3866,486066.0
2016-10-20 14:10:00,32.2,32.22,32.18,32.2,471292.0,26.3866,26.403,26.3702,26.3866,471292.0
2016-10-20 14:20:00,32.2,32.21,32.16,32.16,510486.0,26.3866,26.3948,26.3539,26.3539,510486.0
2016-10-20 14:30:00,32.17,32.19,32.16,32.17,420422.0,26.3621,26.3784,26.3539,26.3621,420422.0
2016-10-20 14:40:00,32.17,32.21,32.15,32.18,1126128.0,26.3621,26.3948,26.3457,26.3702,1126128.0
2016-10-20 14:50:00,32.18,32.2,32.16,32.17,381992.0,26.3702,26.3866,26.3539,26.3621,381992.0
2016-10-20 15:00:00,32.18,32.18,32.12,32.18,397066.0,26.3702,26.3702,26.3211,26.3702,397066.0
2016-10-20 15:10:00,32.17,32.2,32.16,32.19,491252.0,26.3621,26.3866,26.3539,26.3784,491252.0
2016-10-20 15:20:00,32.2,32.21,32.18,32.2,429246.0,26.3866,26.3948,26.3702,26.3866,429246.0
2016-10-20 15:30:00,32.2,32.3,32.16,32.23,991360.0,26.3866,26.4686,26.3539,26.4112,991360.0
2016-10-20 15:40:00,32.23,32.25,32.17,32.23,808300.0,26.4112,26.4276,26.3621,26.4112,808300.0
2016-10-20 15:50:00,32.23,32.26,32.16,32.17,1824406.0,26.4112,26.4358,26.3539,26.3621,1824406.0
2016-10-21 09:30:00,31.99,32.04,31.79,31.97,2177258.0,26.2145,26.2555,26.0507,26.1982,2177258.0
2016-10-21 09:40:00,31.98,31.99,31.86,31.88,560138.0,26.2064,26.2145,26.108,26.1244,560138.0
2016-10-21 09:50:00,31.88,31.98,31.87,31.93,392984.0,26.1244,26.2064,26.1162,26.1654,392984.0
2016-10-21 10:00:00,31.94,31.98,31.9,31.96,368432.0,26.1736,26.2064,26.1408,26.19,368432.0
2016-10-21 10:10:00,31.96,32.04,31.93,32.04,366308.0,26.19,26.2555,26.1654,26.2555,366308.0
2016-10-21 10:20:00,32.04,32.05,32.01,32.04,848808.0,26.2555,26.2637,26.2309,26.2555,848808.0
2016-10-21 10:30:00,32.04,32.09,32.04,32.04,320368.0,26.2555,26.2965,26.2555,26.2555,320368.0
2016-10-21 10:40:00,32.05,32.06,32.02,32.06,306698.0,26.2637,26.2719,26.2391,26.2719,306698.0
2016-10-21 10:50:00,32.06,32.1,32.02,32.09,347546.0,26.2719,26.3047,26.2391,26.2965,347546.0
2016-10-21 11:00:00,32.08,32.13,32.06,32.13,617414.0,26.2883,26.3293,26.2719,26.3293,617414.0
2016-10-21 11:10:00,32.13,32.13,32.06,32.1,642430.0,26.3293,26.3293,26.2719,26.3047,642430.0
2016-10-21 11:20:00,32.1,32.1,32.03,32.06,645712.0,26.3047,26.3047,26.2473,26.2719,645712.0
2016-10-21 11:30:00,32.06,32.1,32.05,32.07,368458.0,26.2719,26.3047,26.2637,26.2801,368458.0
2016-10-21 11:40:00,32.07,32.12,32.06,32.1,283776.0,26.2801,26.3211,26.2719,26.3047,283776.0
2016-10-21 11:50:00,32.1,32.14,32.1,32.13,497062.0,26.3047,26.3375,26.3047,26.3293,497062.0
2016-10-21 12:00:00,32.13,32.16,32.12,32.15,580318.0,26.3293,26.3539,26.3211,26.3457,580318.0
2016-10-21 12:10:00,32.15,32.15,32.13,32.13,307676.0,26.3457,26.3457,26.3293,26.3293,307676.0
2016-10-21 12:20:00,32.13,32.13,32.11,32.12,264184.0,26.3293,26.3293,26.3129,26.3211,264184.0
2016-10-21 12:30:00,32.12,32.12,32.08,32.09,241234.0,26.3211,26.3211,26.2883,26.2965,241234.0
2016-10-21 12:40:00,32.09,32.1,32.08,32.09,202770.0,26.2965,26.3047,26.2883,26.2965,202770.0
2016-10-21 12:50:00,32.09,32.12,32.07,32.12,268514.0,26.2965,26.3211,26.2801,26.3211,268514.0
2016-10-21 13:00:00,32.12,32.13,32.09,32.1,191952.0,26.3211,26.3293,26.2965,26.3047,191952.0
2016-10-21 13:10:00,32.1,32.12,32.09,32.12,297344.0,26.3047,26.3211,26.2965,26.3211,297344.0
2016-10-21 13:20:00,32.12,32.12,32.1,32.1,377782.0,26.3211,26.3211,26.3047,26.3047,377782.0
2016-10-21 13:30:00,32.1,32.1,32.06,32.07,238470.0,26.3047,26.3047,26.2719,26.2801,238470.0
2016-10-21 13:40:00,32.08,32.12,32.05,32.11,343390.0,26.2883,26.3211,26.2637,26.3129,343390.0
2016-10-21 13:50:00,32.11,32.13,32.1,32.13,237426.0,26.3129,26.3293,26.3047,26.3293,237426.0
2016-10-21 14:00:00,32.13,32.16,32.13,32.15,325774.0,26.3293,26.3539,26.3293,26.3457,325774.0
2016-10-21 14:10:00,32.15,32.15,32.12,32.13,180610.0,26.3457,26.3457,26.3211,26.3293,180610.0
2016-10-21 14:20:00,32.13,32.13,32.09,32.13,305970.0,26.3293,26.3293,26.2965,26.3293,305970.0
2016-10-21 14:30:00,32.12,32.13,32.1,32.12,282176.0,26.3211,26.3293,26.3047,26.3211,282176.0
2016-10-21 14:40:00,32.11,32.15,32.11,32.13,448274.0,26.3129,26.3457,26.3129,26.3293,448274.0
2016-10-21 14:50:00,32.13,32.13,32.13,32.13,274078.0,26.3293,26.3293,26.3293,26.3293,274078.0
2016-10-21 15:00:00,32.13,32.13,32.1,32.12,281070.0,26.3293,26.3293,26.3047,26.3211,281070.0
2016-10-21 15:10:00,32.12,32.12,32.08,32.08,332886.0,26.3211,26.3211,26.2883,26.2883,332886.0
2016-10-21 15:20:00,32.08,32.08,32.05,32.07,408996.0,26.2883,26.2883,26.2637,26.2801,408996.0
2016-10-21 15:30:00,32.07,32.08,32.05,32.07,546326.0,26.2801,26.2883,26.2637,26.2801,546326.0
2016-10-21 15:40:00,32.07,32.08,32.05,32.07,533086.0,26.2801,26.2883,26.2637,26.2801,533086.0
2016-10-21 15:50:00,32.06,32.12,32.0,32.0,2658656.0,26.2719,26.3211,26.2227,26.2227,2658656.0
2016-10-24 09:30:00,32.38,32.8,32.38,32.52,1746800.0,26.5341,26.8783,26.5341,26.6489,1746800.0
2016-10-24 09:40:00,32.52,32.59,32.42,32.48,771800.0,26.6489,26.7062,26.5669,26.6161,771800.0
2016-10-24 09:50:00,32.49,32.51,32.38,32.42,462400.0,26.6243,26.6407,26.5341,26.5669,462400.0
2016-10-24 10:00:00,32.41,32.45,32.33,32.34,375600.0,26.5587,26.5915,26.4932,26.5014,375600.0
2016-10-24 10:10:00,32.34,32.39,32.34,32.36,409200.0,26.5014,26.5423,26.5014,26.5178,409200.0
2016-10-24 10:20:00,32.36,32.4,32.35,32.38,340800.0,26.5178,26.5505,26.5096,26.5341,340800.0
2016-10-24 10:30:00,32.38,32.4,32.36,32.38,374200.0,26.5341,26.5505,26.5178,26.5341,374200.0
2016-10-24 10:40:00,32.38,32.38,32.31,32.36,411000.0,26.5341,26.5341,26.4768,26.5178,411000.0
2016-10-24 10:50:00,32.35,32.41,32.35,32.41,505000.0,26.5096,26.5587,26.5096,26.5587,505000.0
2016-10-24 11:00:00,32.41,32.41,32.38,32.4,374400.0,26.5587,26.5587,26.5341,26.5505,374400.0
2016-10-24 11:10:00,32.4,32.42,32.39,32.4,309600.0,26.5505,26.5669,26.5423,26.5505,309600.0
2016-10-24 11:20:00,32.4,32.46,32.4,32.44,359400.0,26.5505,26.5997,26.5505,26.5833,359400.0
2016-10-24 11:30:00,32.44,32.47,32.42,32.47,564400.0,26.5833,26.6079,26.5669,26.6079,564400.0
2016-10-24 11:40:00,32.47,32.48,32.45,32.46,324200.0,26.6079,26.6161,26.5915,26.5997,324200.0
2016-10-24 11:50:00,32.45,32.46,32.38,32.39,175400.0,26.5915,26.5997,26.5341,26.5423,175400.0
2016-10-24 12:00:00,32.4,32.42,32.39,32.39,104200.0,26.5505,26.5669,26.5423,26.5423,104200.0
2016-10-24 12:10:00,32.39,32.4,32.35,32.35,150200.0,26.5423,26.5505,26.5096,26.5096,150200.0
2016-10-24 12:20:00,32.35,32.38,32.35,32.38,122000.0,26.5096,26.5341,26.5096,26.5341,122000.0
2016-10-24 12:30:00,32.38,32.38,32.34,32.34,97600.0,26.5341,26.5341,26.5014,26.5014,97600.0
2016-10-24 12:40:00,32.34,32.37,32.34,32.35,176400.0,26.5014,26.5259,26.5014,26.5096,176400.0
2016-10-24 12:50:00,32.35,32.37,32.33,32.33,290400.0,26.5096,26.5259,26.4932,26.4932,290400.0
2016-10-24 13:00:00,32.33,32.35,32.32,32.33,180600.0,26.4932,26.5096,26.485,26.4932,180600.0
2016-10-24 13:10:00,32.33,32.35,32.33,32.34,172200.0,26.4932,26.5096,26.4932,26.5014,172200.0
2016-10-24 13:20:00,32.34,32.35,32.34,32.34,161800.0,26.5014,26.5096,26.5014,26.5014,161800.0
2016-10-24 13:30:00,32.35,32.35,32.32,32.32,175600.0,26.5096,26.5096,26.485,26.485,175600.0
2016-10-24 13:40:00,32.32,32.4,32.32,32.38,506800.0,26.485,26.5505,26.485,26.5341,506800.0
2016-10-24 13:50:00,32.38,32.41,32.38,32.4,259200.0,26.5341,26.5587,26.5341,26.5505,259200.0
2016-10-24 14:00:00,32.41,32.42,32.4,32.4,236800.0,26.5587,26.5669,26.5505,26.5505,236800.0
2016-10-24 14:10:00,32.4,32.42,32.4,32.41,349000.0,26.5505,26.5669,26.5505,26.5587,349000.0
2016-10-24 14:20:00,32.41,32.41,32.38,32.4,232200.0,26.5587,26.5587,26.5341,26.5505,232200.0
2016-10-24 14:30:00,32.4,32.42,32.38,32.39,206200.0,26.5505,26.5669,26.5341,26.5423,206200.0
2016-10-24 14:40:00,32.39,32.41,32.38,32.38,195000.0,26.5423,26.5587,26.5341,26.5341,195000.0
2016-10-24 14:50:00,32.38,32.4,32.37,32.38,339600.0,26.5341,26.5505,26.5259,26.5341,339600.0
2016-10-24 15:00:00,32.38,32.43,32.38,32.42,318400.0,26.5341,26.5751,26.5341,26.5669,318400.0
2016-10-24 15:10:00,32.41,32.45,32.41,32.42,493800.0,26.5587,26.5915,26.5587,26.5669,493800.0
2016-10-24 15:20:00,32.42,32.44,32.42,32.44,274200.0,26.5669,26.5833,26.5669,26.5833,274200.0
2016-10-24 15:30:00,32.44,32.45,32.43,32.45,479400.0,26.5833,26.5915,26.5751,26.5915,479400.0
2016-10-24 15:40:00,32.45,32.46,32.43,32.43,507400.0,26.5915,26.5997,26.5751,26.5751,507400.0
2016-10-24 15:50:00,32.43,32.51,32.43,32.47,2123400.0,26.5751,26.6407,26.5751,26.6079,2123400.0
2016-10-25 09:30:00,32.5,32.69,32.48,32.66,825952.0,26.6325,26.7882,26.6161,26.7636,825952.0
2016-10-25 09:40:00,32.65,32.66,32.55,32.63,549200.0,26.7554,26.7636,26.6734,26.739,549200.0
2016-10-25 09:50:00,32.64,32.65,32.57,32.64,494600.0,26.7472,26.7554,26.6898,26.7472,494600.0
2016-10-25 10:00:00,32.64,32.69,32.63,32.67,431400.0,26.7472,26.7882,26.739,26.7718,431400.0
2016-10-25 10:10:00,32.67,32.74,32.63,32.74,904400.0,26.7718,26.8291,26.739,26.8291,904400.0
2016-10-25 10:20:00,32.74,32.74,32.67,32.73,749200.0,26.8291,26.8291,26.7718,26.821,749200.0
2016-10-25 10:30:00,32.73,32.73,32.69,32.72,578200.0,26.821,26.821,26.7882,26.8128,578200.0
2016-10-25 10:40:00,32.72,32.73,32.63,32.65,999000.0,26.8128,26.821,26.739,26.7554,999000.0
2016-10-25 10:50:00,32.65,32.68,32.58,32.6,391200.0,26.7554,26.78,26.698,26.7144,391200.0
2016-10-25 11:00:00,32.6,32.65,32.59,32.65,367400.0,26.7144,26.7554,26.7062,26.7554,367400.0
2016-10-25 11:10:00,32.64,32.66,32.6,32.65,287200.0,26.7472,26.7636,26.7144,26.7554,287200.0
2016-10-25 11:20:00,32.65,32.69,32.63,32.69,316800.0,26.7554,26.7882,26.739,26.7882,316800.0
2016-10-25 11:30:00,32.69,32.75,32.68,32.7,243400.0,26.7882,26.8373,26.78,26.7964,243400.0
2016-10-25 11:40:00,32.7,32.74,32.7,32.7,242000.0,26.7964,26.8291,26.7964,26.7964,242000.0
2016-10-25 11:50:00,32.7,32.72,32.63,32.63,279400.0,26.7964,26.8128,26.739,26.739,279400.0
2016-10-25 12:00:00,32.63,32.68,32.6,32.67,274400.0,26.739,26.78,26.7144,26.7718,274400.0
2016-10-25 12:10:00,32.67,32.72,32.66,32.72,243000.0,26.7718,26.8128,26.7636,26.8128,243000.0
2016-10-25 12:20:00,32.72,32.74,32.66,32.66,285400.0,26.8128,26.8291,26.7636,26.7636,285400.0
2016-10-25 12:30:00,32.67,32.67,32.63,32.67,399400.0,26.7718,26.7718,26.739,26.7718,399400.0
2016-10-25 12:40:00,32.67,32.69,32.66,32.68,386600.0,26.7718,26.7882,26.7636,26.78,386600.0
2016-10-25 12:50:00,32.68,32.74,32.67,32.74,358400.0,26.78,26.8291,26.7718,26.8291,358400.0
2016-10-25 13:00:00,32.74,32.78,32.71,32.78,385800.0,26.8291,26.8619,26.8046,26.8619,385800.0
2016-10-25 13:10:00,32.78,32.82,32.77,32.8,334800.0,26.8619,26.8947,26.8537,26.8783,334800.0
2016-10-25 13:20:00,32.8,32.81,32.77,32.78,182200.0,26.8783,26.8865,26.8537,26.8619,182200.0
2016-10-25 13:30:00,32.78,32.8,32.73,32.74,373200.0,26.8619,26.8783,26.821,26.8291,373200.0
2016-10-25 13:40:00,32.74,32.8,32.74,32.77,578000.0,26.8291,26.8783,26.8291,26.8537,578000.0
2016-10-25 13:50:00,32.77,32.78,32.63,32.67,1184600.0,26.8537,26.8619,26.739,26.7718,1184600.0
2016-10-25 14:00:00,32.67,32.68,32.59,32.6,923800.0,26.7718,26.78,26.7062,26.7144,923800.0
2016-10-25 14:10:00,32.6,32.62,32.54,32.59,971400.0,26.7144,26.7308,26.6653,26.7062,971400.0
2016-10-25 14:20:00,32.59,32.59,32.47,32.51,695200.0,26.7062,26.7062,26.6079,26.6407,695200.0
2016-10-25 14:30:00,32.52,32.53,32.43,32.45,579000.0,26.6489,26.6571,26.5751,26.5915,579000.0
2016-10-25 14:40:00,32.45,32.49,32.4,32.47,1067600.0,26.5915,26.6243,26.5505,26.6079,1067600.0
2016-10-25 14:50:00,32.46,32.48,32.37,32.44,1269400.0,26.5997,26.6161,26.5259,26.5833,1269400.0
2016-10-25 15:00:00,32.44,32.44,32.38,32.39,539200.0,26.5833,26.5833,26.5341,26.5423,539200.0
2016-10-25 15:10:00,32.38,32.41,32.36,32.37,979200.0,26.5341,26.5587,26.5178,26.5259,979200.0
2016-10-25 15:20:00,32.37,32.41,32.37,32.37,1030000.0,26.5259,26.5587,26.5259,26.5259,1030000.0
2016-10-25 15:30:00,32.38,32.38,32.35,32.37,962000.0,26.5341,26.5341,26.5096,26.5259,962000.0
2016-10-25 15:40:00,32.37,32.37,32.3,32.32,1928000.0,26.5259,26.5259,26.4686,26.485,1928000.0
2016-10-25 15:50:00,32.32,32.33,32.2,32.24,3358400.0,26.485,26.4932,26.3866,26.4194,3358400.0
2016-10-26 09:30:00,32.47,32.47,31.19,31.73,2774272.0,26.6079,26.6079,25.559,26.0015,2774272.0
2016-10-26 09:40:00,31.74,32.04,31.72,32.0,3377990.0,26.0097,26.2555,25.9933,26.2227,3377990.0
2016-10-26 09:50:00,32.0,32.02,31.95,31.96,2634344.0,26.2227,26.2391,26.1818,26.19,2634344.0
2016-10-26 10:00:00,31.96,31.96,31.7,31.71,1951664.0,26.19,26.19,25.9769,25.9851,1951664.0
2016-10-26 10:10:00,31.71,31.72,31.5,31.61,1529354.0,25.9851,25.9933,25.813,25.9032,1529354.0
2016-10-26 10:20:00,31.61,31.81,31.6,31.81,573426.0,25.9032,26.067,25.895,26.067,573426.0
2016-10-26 10:30:00,31.81,31.82,31.74,31.8,868226.0,26.067,26.0752,26.0097,26.0589,868226.0
2016-10-26 10:40:00,31.79,31.81,31.61,31.62,828770.0,26.0507,26.067,25.9032,25.9113,828770.0
2016-10-26 10:50:00,31.62,31.66,31.54,31.6,971340.0,25.9113,25.9441,25.8458,25.895,971340.0
2016-10-26 11:00:00,31.6,31.69,31.58,31.64,773982.0,25.895,25.9687,25.8786,25.9277,773982.0
2016-10-26 11:10:00,31.64,31.65,31.55,31.55,893658.0,25.9277,25.9359,25.854,25.854,893658.0
2016-10-26 11:20:00,31.56,31.6,31.55,31.56,808048.0,25.8622,25.895,25.854,25.8622,808048.0
2016-10-26 11:30:00,31.56,31.56,31.42,31.42,1078414.0,25.8622,25.8622,25.7475,25.7475,1078414.0
2016-10-26 11:40:00,31.42,31.46,31.42,31.45,529700.0,25.7475,25.7802,25.7475,25.772,529700.0
2016-10-26 11:50:00,31.45,31.48,31.43,31.45,662088.0,25.772,25.7966,25.7557,25.772,662088.0
2016-10-26 12:00:00,31.45,31.45,31.39,31.43,683436.0,25.772,25.772,25.7229,25.7557,683436.0
2016-10-26 12:10:00,31.43,31.45,31.4,31.43,995696.0,25.7557,25.772,25.7311,25.7557,995696.0
2016-10-26 12:20:00,31.43,31.45,31.39,31.42,644554.0,25.7557,25.772,25.7229,25.7475,644554.0
2016-10-26 12:30:00,31.42,31.5,31.42,31.5,628362.0,25.7475,25.813,25.7475,25.813,628362.0
2016-10-26 12:40:00,31.5,31.5,31.45,31.48,435706.0,25.813,25.813,25.772,25.7966,435706.0
2016-10-26 12:50:00,31.48,31.5,31.48,31.48,414734.0,25.7966,25.813,25.7966,25.7966,414734.0
2016-10-26 13:00:00,31.49,31.52,31.48,31.48,443958.0,25.8048,25.8294,25.7966,25.7966,443958.0
2016-10-26 13:10:00,31.48,31.53,31.46,31.49,865674.0,25.7966,25.8376,25.7802,25.8048,865674.0
2016-10-26 13:20:00,31.49,31.52,31.36,31.39,585270.0,25.8048,25.8294,25.6983,25.7229,585270.0
2016-10-26 13:30:00,31.38,31.45,31.38,31.43,357414.0,25.7147,25.772,25.7147,25.7557,357414.0
2016-10-26 13:40:00,31.43,31.44,31.4,31.43,315560.0,25.7557,25.7638,25.7311,25.7557,315560.0
2016-10-26 13:50:00,31.43,31.43,31.36,31.42,519918.0,25.7557,25.7557,25.6983,25.7475,519918.0
2016-10-26 14:00:00,31.42,31.44,31.27,31.34,581638.0,25.7475,25.7638,25.6245,25.6819,581638.0
2016-10-26 14:10:00,31.34,31.34,31.29,31.33,517916.0,25.6819,25.6819,25.6409,25.6737,517916.0
2016-10-26 14:20:00,31.33,31.39,31.31,31.33,476006.0,25.6737,25.7229,25.6573,25.6737,476006.0
2016-10-26 14:30:00,31.33,31.36,31.31,31.35,362716.0,25.6737,25.6983,25.6573,25.6901,362716.0
2016-10-26 14:40:00,31.35,31.38,31.31,31.32,422760.0,25.6901,25.7147,25.6573,25.6655,422760.0
2016-10-26 14:50:00,31.32,31.38,31.31,31.36,757650.0,25.6655,25.7147,25.6573,25.6983,757650.0
2016-10-26 15:00:00,31.36,31.38,31.32,31.38,823748.0,25.6983,25.7147,25.6655,25.7147,823748.0
2016-10-26 15:10:00,31.38,31.43,31.37,31.38,935684.0,25.7147,25.7557,25.7065,25.7147,935684.0
2016-10-26 15:20:00,31.38,31.41,31.36,31.41,728534.0,25.7147,25.7393,25.6983,25.7393,728534.0
2016-10-26 15:30:00,31.4,31.4,31.33,31.35,713768.0,25.7311,25.7311,25.6737,25.6901,713768.0
2016-10-26 15:40:00,31.35,31.36,31.29,31.32,1047904.0,25.6901,25.6983,25.6409,25.6655,1047904.0
2016-10-26 15:50:00,31.32,31.34,31.2,31.27,2858392.0,25.6655,25.6819,25.5672,25.6245,2858392.0
2016-10-27 09:30:00,31.33,31.38,31.08,31.11,980752.0,25.6737,25.7147,25.4688,25.4934,980752.0
2016-10-27 09:40:00,31.11,31.11,30.88,30.88,1264182.0,25.4934,25.4934,25.3049,25.3049,1264182.0
2016-10-27 09:50:00,30.88,30.89,30.62,30.62,2263710.0,25.3049,25.3131,25.0919,25.0919,2263710.0
2016-10-27 10:00:00,30.62,30.7,30.5,30.52,3168284.0,25.0919,25.1574,24.9936,25.0099,3168284.0
2016-10-27 10:10:00,30.52,30.67,30.48,30.49,2295046.0,25.0099,25.1329,24.9772,24.9854,2295046.0
2016-10-27 10:20:00,30.5,30.62,30.46,30.46,1640606.0,24.9936,25.0919,24.9608,24.9608,1640606.0
2016-10-27 10:30:00,30.46,30.53,30.4,30.42,1204268.0,24.9608,25.0181,24.9116,24.928,1204268.0
2016-10-27 10:40:00,30.42,30.46,30.3,30.36,1925358.0,24.928,24.9608,24.8297,24.8788,1925358.0
2016-10-27 10:50:00,30.36,30.43,30.36,30.38,1056522.0,24.8788,24.9362,24.8788,24.8952,1056522.0
2016-10-27 11:00:00,30.38,30.47,30.34,30.47,802652.0,24.8952,24.969,24.8624,24.969,802652.0
2016-10-27 11:10:00,30.47,30.53,30.47,30.47,1522992.0,24.969,25.0181,24.969,24.969,1522992.0
2016-10-27 11:20:00,30.48,30.58,30.47,30.55,1384044.0,24.9772,25.0591,24.969,25.0345,1384044.0
2016-10-27 11:30:00,30.56,30.58,30.53,30.55,493362.0,25.0427,25.0591,25.0181,25.0345,493362.0
2016-10-27 11:40:00,30.55,30.59,30.53,30.55,652802.0,25.0345,25.0673,25.0181,25.0345,652802.0
2016-10-27 11:50:00,30.55,30.59,30.53,30.55,1064170.0,25.0345,25.0673,25.0181,25.0345,1064170.0
2016-10-27 12:00:00,30.55,30.61,30.54,30.58,943688.0,25.0345,25.0837,25.0263,25.0591,943688.0
2016-10-27 12:10:00,30.58,30.64,30.55,30.64,550254.0,25.0591,25.1083,25.0345,25.1083,550254.0
2016-10-27 12:20:00,30.64,30.64,30.55,30.6,640054.0,25.1083,25.1083,25.0345,25.0755,640054.0
2016-10-27 12:30:00,30.6,30.61,30.5,30.52,424032.0,25.0755,25.0837,24.9936,25.0099,424032.0
2016-10-27 12:40:00,30.52,30.55,30.5,30.55,699592.0,25.0099,25.0345,24.9936,25.0345,699592.0
2016-10-27 12:50:00,30.54,30.55,30.5,30.52,346270.0,25.0263,25.0345,24.9936,25.0099,346270.0
2016-10-27 13:00:00,30.52,30.61,30.51,30.52,364992.0,25.0099,25.0837,25.0017,25.0099,364992.0
2016-10-27 13:10:00,30.52,30.65,30.51,30.65,467314.0,25.0099,25.1165,25.0017,25.1165,467314.0
2016-10-27 13:20:00,30.65,30.65,30.48,30.51,919900.0,25.1165,25.1165,24.9772,25.0017,919900.0
2016-10-27 13:30:00,30.5,30.59,30.5,30.59,1176902.0,24.9936,25.0673,24.9936,25.0673,1176902.0
2016-10-27 13:40:00,30.59,30.59,30.53,30.58,617974.0,25.0673,25.0673,25.0181,25.0591,617974.0
2016-10-27 13:50:00,30.57,30.68,30.57,30.65,815066.0,25.0509,25.1411,25.0509,25.1165,815066.0
2016-10-27 14:00:00,30.65,30.72,30.64,30.68,990518.0,25.1165,25.1738,25.1083,25.1411,990518.0
2016-10-27 14:10:00,30.7,30.71,30.65,30.71,875196.0,25.1574,25.1656,25.1165,25.1656,875196.0
2016-10-27 14:20:00,30.71,30.73,30.68,30.7,439196.0,25.1656,25.182,25.1411,25.1574,439196.0
2016-10-27 14:30:00,30.69,30.71,30.61,30.68,535486.0,25.1493,25.1656,25.0837,25.1411,535486.0
2016-10-27 14:40:00,30.68,30.68,30.63,30.68,651846.0,25.1411,25.1411,25.1001,25.1411,651846.0
2016-10-27 14:50:00,30.68,30.68,30.64,30.65,454650.0,25.1411,25.1411,25.1083,25.1165,454650.0
2016-10-27 15:00:00,30.65,30.67,30.65,30.65,495980.0,25.1165,25.1329,25.1165,25.1165,495980.0
2016-10-27 15:10:00,30.65,30.65,30.56,30.59,658718.0,25.1165,25.1165,25.0427,25.0673,658718.0
2016-10-27 15:20:00,30.59,30.66,30.59,30.66,710448.0,25.0673,25.1247,25.0673,25.1247,710448.0
2016-10-27 15:30:00,30.65,30.7,30.65,30.68,767674.0,25.1165,25.1574,25.1165,25.1411,767674.0
2016-10-27 15:40:00,30.68,30.72,30.67,30.68,939714.0,25.1411,25.1738,25.1329,25.1411,939714.0
2016-10-27 15:50:00,30.69,30.76,30.68,30.74,2664718.0,25.1493,25.2066,25.1411,25.1902,2664718.0
2016-10-28 09:30:00,30.74,31.1,30.74,31.06,1506552.0,25.1902,25.4852,25.1902,25.4525,1506552.0
2016-10-28 09:40:00,31.06,31.11,30.98,31.09,1293992.0,25.4525,25.4934,25.3869,25.477,1293992.0
2016-10-28 09:50:00,31.09,31.21,31.07,31.21,997658.0,25.477,25.5754,25.4606,25.5754,997658.0
2016-10-28 10:00:00,31.21,31.23,31.14,31.16,1416544.0,25.5754,25.5918,25.518,25.5344,1416544.0
2016-10-28 10:10:00,31.16,31.21,31.15,31.2,1122038.0,25.5344,25.5754,25.5262,25.5672,1122038.0
2016-10-28 10:20:00,31.2,31.2,31.14,31.17,964268.0,25.5672,25.5672,25.518,25.5426,964268.0
2016-10-28 10:30:00,31.17,31.24,31.16,31.23,1045402.0,25.5426,25.6,25.5344,25.5918,1045402.0
2016-10-28 10:40:00,31.23,31.27,31.2,31.24,655848.0,25.5918,25.6245,25.5672,25.6,655848.0
2016-10-28 10:50:00,31.24,31.3,31.19,31.29,880604.0,25.6,25.6491,25.559,25.6409,880604.0
2016-10-28 11:00:00,31.29,31.35,31.25,31.34,796958.0,25.6409,25.6901,25.6081,25.6819,796958.0
2016-10-28 11:10:00,31.33,31.34,31.24,31.25,546276.0,25.6737,25.6819,25.6,25.6081,546276.0
2016-10-28 11:20:00,31.25,31.31,31.25,31.31,542688.0,25.6081,25.6573,25.6081,25.6573,542688.0
2016-10-28 11:30:00,31.31,31.36,31.29,31.34,447364.0,25.6573,25.6983,25.6409,25.6819,447364.0
2016-10-28 11:40:00,31.34,31.34,31.26,31.27,303604.0,25.6819,25.6819,25.6163,25.6245,303604.0
2016-10-28 11:50:00,31.28,31.3,31.28,31.3,296034.0,25.6327,25.6491,25.6327,25.6491,296034.0
2016-10-28 12:00:00,31.3,31.31,31.29,31.29,403540.0,25.6491,25.6573,25.6409,25.6409,403540.0
2016-10-28 12:10:00,31.3,31.32,31.29,31.31,255458.0,25.6491,25.6655,25.6409,25.6573,255458.0
2016-10-28 12:20:00,31.31,31.33,31.26,31.27,313102.0,25.6573,25.6737,25.6163,25.6245,313102.0
2016-10-28 12:30:00,31.27,31.28,31.24,31.25,133024.0,25.6245,25.6327,25.6,25.6081,133024.0
2016-10-28 12:40:00,31.24,31.3,31.24,31.28,352200.0,25.6,25.6491,25.6,25.6327,352200.0
2016-10-28 12:50:00,31.28,31.33,31.26,31.26,293702.0,25.6327,25.6737,25.6163,25.6163,293702.0
2016-10-28 13:00:00,31.26,31.27,31.05,31.06,761856.0,25.6163,25.6245,25.4443,25.4525,761856.0
2016-10-28 13:10:00,31.06,31.06,30.98,31.0,1050810.0,25.4525,25.4525,25.3869,25.4033,1050810.0
2016-10-28 13:20:00,31.0,31.03,30.95,30.98,567180.0,25.4033,25.4279,25.3623,25.3869,567180.0
2016-10-28 13:30:00,30.98,30.98,30.86,30.92,733132.0,25.3869,25.3869,25.2886,25.3377,733132.0
2016-10-28 13:40:00,30.92,30.99,30.85,30.88,494584.0,25.3377,25.3951,25.2804,25.3049,494584.0
2016-10-28 13:50:00,30.89,30.93,30.82,30.84,378292.0,25.3131,25.3459,25.2558,25.2722,378292.0
2016-10-28 14:00:00,30.84,30.89,30.83,30.88,385656.0,25.2722,25.3131,25.264,25.3049,385656.0
2016-10-28 14:10:00,30.88,31.0,30.87,30.97,485338.0,25.3049,25.4033,25.2968,25.3787,485338.0
2016-10-28 14:20:00,30.98,31.05,30.98,31.03,465692.0,25.3869,25.4443,25.3869,25.4279,465692.0
2016-10-28 14:30:00,31.03,31.12,31.02,31.04,354968.0,25.4279,25.5016,25.4197,25.4361,354968.0
2016-10-28 14:40:00,31.05,31.06,30.97,31.0,465844.0,25.4443,25.4525,25.3787,25.4033,465844.0
2016-10-28 14:50:00,31.0,31.11,31.0,31.07,620890.0,25.4033,25.4934,25.4033,25.4606,620890.0
2016-10-28 15:00:00,31.07,31.09,31.03,31.04,360596.0,25.4606,25.477,25.4279,25.4361,360596.0
2016-10-28 15:10:00,31.04,31.04,30.98,31.0,464806.0,25.4361,25.4361,25.3869,25.4033,464806.0
2016-10-28 15:20:00,31.0,31.09,30.98,31.08,477124.0,25.4033,25.477,25.3869,25.4688,477124.0
2016-10-28 15:30:00,31.08,31.08,31.01,31.03,555912.0,25.4688,25.4688,25.4115,25.4279,555912.0
2016-10-28 15:40:00,31.02,31.02,30.93,30.99,776476.0,25.4197,25.4197,25.3459,25.3951,776476.0
2016-10-28 15:50:00,30.98,30.99,30.9,30.95,1954328.0,25.3869,25.3951,25.3213,25.3623,1954328.0
2016-10-31 09:30:00,31.1,31.24,31.02,31.12,715716.0,25.4852,25.6,25.4197,25.5016,715716.0
2016-10-31 09:40:00,31.11,31.14,31.06,31.09,571972.0,25.4934,25.518,25.4525,25.477,571972.0
2016-10-31 09:50:00,31.1,31.1,30.97,30.99,489076.0,25.4852,25.4852,25.3787,25.3951,489076.0
2016-10-31 10:00:00,30.99,31.07,30.99,31.06,416612.0,25.3951,25.4606,25.3951,25.4525,416612.0
2016-10-31 10:10:00,31.05,31.09,31.04,31.05,394042.0,25.4443,25.477,25.4361,25.4443,394042.0
2016-10-31 10:20:00,31.05,31.11,31.05,31.1,546860.0,25.4443,25.4934,25.4443,25.4852,546860.0
2016-10-31 10:30:00,31.1,31.11,30.96,30.99,263412.0,25.4852,25.4934,25.3705,25.3951,263412.0
2016-10-31 10:40:00,30.98,31.0,30.95,31.0,345926.0,25.3869,25.4033,25.3623,25.4033,345926.0
2016-10-31 10:50:00,31.0,31.05,30.96,30.98,532898.0,25.4033,25.4443,25.3705,25.3869,532898.0
2016-10-31 11:00:00,30.98,30.98,30.91,30.92,392150.0,25.3869,25.3869,25.3295,25.3377,392150.0
2016-10-31 11:10:00,30.92,30.94,30.89,30.93,368862.0,25.3377,25.3541,25.3131,25.3459,368862.0
2016-10-31 11:20:00,30.92,31.0,30.91,30.99,253954.0,25.3377,25.4033,25.3295,25.3951,253954.0
2016-10-31 11:30:00,31.0,31.05,30.99,31.04,327266.0,25.4033,25.4443,25.3951,25.4361,327266.0
2016-10-31 11:40:00,31.04,31.1,31.03,31.08,270560.0,25.4361,25.4852,25.4279,25.4688,270560.0
2016-10-31 11:50:00,31.08,31.08,31.02,31.04,238126.0,25.4688,25.4688,25.4197,25.4361,238126.0
2016-10-31 12:00:00,31.04,31.04,30.99,30.99,124642.0,25.4361,25.4361,25.3951,25.3951,124642.0
2016-10-31 12:10:00,30.99,31.0,30.97,30.99,168318.0,25.3951,25.4033,25.3787,25.3951,168318.0
2016-10-31 12:20:00,30.99,31.0,30.96,31.0,156946.0,25.3951,25.4033,25.3705,25.4033,156946.0
2016-10-31 12:30:00,31.0,31.06,30.98,31.03,444322.0,25.4033,25.4525,25.3869,25.4279,444322.0
2016-10-31 12:40:00,31.02,31.04,30.96,30.96,265504.0,25.4197,25.4361,25.3705,25.3705,265504.0
2016-10-31 12:50:00,30.96,30.98,30.94,30.95,204418.0,25.3705,25.3869,25.3541,25.3623,204418.0
2016-10-31 13:00:00,30.95,30.96,30.93,30.93,274548.0,25.3623,25.3705,25.3459,25.3459,274548.0
2016-10-31 13:10:00,30.93,30.93,30.91,30.91,233082.0,25.3459,25.3459,25.3295,25.3295,233082.0
2016-10-31 13:20:00,30.91,30.93,30.9,30.93,173292.0,25.3295,25.3459,25.3213,25.3459,173292.0
2016-10-31 13:30:00,30.93,30.96,30.92,30.93,123672.0,25.3459,25.3705,25.3377,25.3459,123672.0
2016-10-31 13:40:00,30.93,30.97,30.92,30.97,172018.0,25.3459,25.3787,25.3377,25.3787,172018.0
2016-10-31 13:50:00,30.97,30.98,30.91,30.92,212350.0,25.3787,25.3869,25.3295,25.3377,212350.0
2016-10-31 14:00:00,30.92,30.93,30.89,30.89,214344.0,25.3377,25.3459,25.3131,25.3131,214344.0
2016-10-31 14:10:00,30.89,30.9,30.86,30.86,404640.0,25.3131,25.3213,25.2886,25.2886,404640.0
2016-10-31 14:20:00,30.86,30.89,30.85,30.86,350890.0,25.2886,25.3131,25.2804,25.2886,350890.0
2016-10-31 14:30:00,30.86,30.92,30.85,30.91,262688.0,25.2886,25.3377,25.2804,25.3295,262688.0
2016-10-31 14:40:00,30.91,30.91,30.85,30.86,245512.0,25.3295,25.3295,25.2804,25.2886,245512.0
2016-10-31 14:50:00,30.86,30.92,30.86,30.9,409258.0,25.2886,25.3377,25.2886,25.3213,409258.0
2016-10-31 15:00:00,30.9,30.95,30.9,30.92,288770.0,25.3213,25.3623,25.3213,25.3377,288770.0
2016-10-31 15:10:00,30.93,30.96,30.92,30.93,334524.0,25.3459,25.3705,25.3377,25.3459,334524.0
2016-10-31 15:20:00,30.93,30.97,30.93,30.96,373110.0,25.3459,25.3787,25.3459,25.3705,373110.0
2016-10-31 15:30:00,30.97,31.0,30.94,30.95,459090.0,25.3787,25.4033,25.3541,25.3623,459090.0
2016-10-31 15:40:00,30.95,30.97,30.93,30.96,709336.0,25.3623,25.3787,25.3459,25.3705,709336.0
2016-10-31 15:50:00,30.96,30.96,30.9,30.91,1564408.0,25.3705,25.3705,25.3213,25.3295,1564408.0
2016-11-01 09:30:00,31.26,31.26,30.78,30.87,652296.0,25.6163,25.6163,25.223,25.2968,652296.0
2016-11-01 09:40:00,30.87,30.89,30.82,30.85,999908.0,25.2968,25.3131,25.2558,25.2804,999908.0
2016-11-01 09:50:00,30.86,30.87,30.81,30.84,1231452.0,25.2886,25.2968,25.2476,25.2722,1231452.0
2016-11-01 10:00:00,30.84,30.86,30.81,30.86,444856.0,25.2722,25.2886,25.2476,25.2886,444856.0
2016-11-01 10:10:00,30.86,30.88,30.8,30.81,433106.0,25.2886,25.3049,25.2394,25.2476,433106.0
2016-11-01 10:20:00,30.81,30.81,30.74,30.75,366186.0,25.2476,25.2476,25.1902,25.1984,366186.0
2016-11-01 10:30:00,30.75,30.78,30.7,30.71,305342.0,25.1984,25.223,25.1574,25.1656,305342.0
2016-11-01 10:40:00,30.71,30.79,30.71,30.78,379102.0,25.1656,25.2312,25.1656,25.223,379102.0
2016-11-01 10:50:00,30.78,30.81,30.77,30.78,301856.0,25.223,25.2476,25.2148,25.223,301856.0
2016-11-01 11:00:00,30.78,30.85,30.77,30.81,464136.0,25.223,25.2804,25.2148,25.2476,464136.0
2016-11-01 11:10:00,30.81,30.81,30.75,30.76,288830.0,25.2476,25.2476,25.1984,25.2066,288830.0
2016-11-01 11:20:00,30.76,30.78,30.74,30.74,357198.0,25.2066,25.223,25.1902,25.1902,357198.0
2016-11-01 11:30:00,30.74,30.8,30.73,30.8,166074.0,25.1902,25.2394,25.182,25.2394,166074.0
2016-11-01 11:40:00,30.8,30.83,30.76,30.83,185352.0,25.2394,25.264,25.2066,25.264,185352.0
2016-11-01 11:50:00,30.83,30.83,30.78,30.8,252250.0,25.264,25.264,25.223,25.2394,252250.0
2016-11-01 12:00:00,30.8,30.81,30.72,30.73,258324.0,25.2394,25.2476,25.1738,25.182,258324.0
2016-11-01 12:10:00,30.72,30.75,30.65,30.71,274020.0,25.1738,25.1984,25.1165,25.1656,274020.0
2016-11-01 12:20:00,30.71,30.75,30.68,30.75,592178.0,25.1656,25.1984,25.1411,25.1984,592178.0
2016-11-01 12:30:00,30.75,30.79,30.7,30.71,457246.0,25.1984,25.2312,25.1574,25.1656,457246.0
2016-11-01 12:40:00,30.71,30.74,30.65,30.65,660934.0,25.1656,25.1902,25.1165,25.1165,660934.0
2016-11-01 12:50:00,30.65,30.74,30.64,30.71,343210.0,25.1165,25.1902,25.1083,25.1656,343210.0
2016-11-01 13:00:00,30.71,30.74,30.68,30.74,368282.0,25.1656,25.1902,25.1411,25.1902,368282.0
2016-11-01 13:10:00,30.74,30.78,30.72,30.75,680254.0,25.1902,25.223,25.1738,25.1984,680254.0
2016-11-01 13:20:00,30.75,30.77,30.7,30.77,327854.0,25.1984,25.2148,25.1574,25.2148,327854.0
2016-11-01 13:30:00,30.77,30.77,30.68,30.68,242166.0,25.2148,25.2148,25.1411,25.1411,242166.0
2016-11-01 13:40:00,30.68,30.7,30.62,30.63,241384.0,25.1411,25.1574,25.0919,25.1001,241384.0
2016-11-01 13:50:00,30.64,30.67,30.62,30.63,266214.0,25.1083,25.1329,25.0919,25.1001,266214.0
2016-11-01 14:00:00,30.63,30.66,30.6,30.64,252652.0,25.1001,25.1247,25.0755,25.1083,252652.0
2016-11-01 14:10:00,30.64,30.66,30.57,30.61,275174.0,25.1083,25.1247,25.0509,25.0837,275174.0
2016-11-01 14:20:00,30.61,30.71,30.6,30.69,359888.0,25.0837,25.1656,25.0755,25.1493,359888.0
2016-11-01 14:30:00,30.7,30.75,30.68,30.72,591242.0,25.1574,25.1984,25.1411,25.1738,591242.0
2016-11-01 14:40:00,30.72,30.74,30.68,30.69,408202.0,25.1738,25.1902,25.1411,25.1493,408202.0
2016-11-01 14:50:00,30.69,30.72,30.65,30.66,268946.0,25.1493,25.1738,25.1165,25.1247,268946.0
2016-11-01 15:00:00,30.66,30.69,30.62,30.65,375886.0,25.1247,25.1493,25.0919,25.1165,375886.0
2016-11-01 15:10:00,30.65,30.68,30.62,30.66,348912.0,25.1165,25.1411,25.0919,25.1247,348912.0
2016-11-01 15:20:00,30.66,30.7,30.63,30.7,684338.0,25.1247,25.1574,25.1001,25.1574,684338.0
2016-11-01 15:30:00,30.7,30.72,30.67,30.71,572522.0,25.1574,25.1738,25.1329,25.1656,572522.0
2016-11-01 15:40:00,30.72,30.76,30.68,30.74,627782.0,25.1738,25.2066,25.1411,25.1902,627782.0
2016-11-01 15:50:00,30.75,30.75,30.68,30.72,1426402.0,25.1984,25.1984,25.1411,25.1738,1426402.0
2016-11-02 09:30:00,30.74,30.74,30.55,30.67,499606.0,25.1902,25.1902,25.0345,25.1329,499606.0
2016-11-02 09:40:00,30.67,30.75,30.63,30.73,309202.0,25.1329,25.1984,25.1001,25.182,309202.0
2016-11-02 09:50:00,30.73,30.78,30.71,30.71,707284.0,25.182,25.223,25.1656,25.1656,707284.0
2016-11-02 10:00:00,30.71,30.75,30.67,30.67,628894.0,25.1656,25.1984,25.1329,25.1329,628894.0
2016-11-02 10:10:00,30.67,30.7,30.62,30.64,793970.0,25.1329,25.1574,25.0919,25.1083,793970.0
2016-11-02 10:20:00,30.64,30.67,30.58,30.63,525124.0,25.1083,25.1329,25.0591,25.1001,525124.0
2016-11-02 10:30:00,30.63,30.75,30.58,30.75,2506054.0,25.1001,25.1984,25.0591,25.1984,2506054.0
2016-11-02 10:40:00,30.75,30.75,30.63,30.65,511906.0,25.1984,25.1984,25.1001,25.1165,511906.0
2016-11-02 10:50:00,30.66,30.68,30.61,30.66,360758.0,25.1247,25.1411,25.0837,25.1247,360758.0
2016-11-02 11:00:00,30.65,30.71,30.65,30.7,507454.0,25.1165,25.1656,25.1165,25.1574,507454.0
2016-11-02 11:10:00,30.7,30.79,30.67,30.78,472692.0,25.1574,25.2312,25.1329,25.223,472692.0
2016-11-02 11:20:00,30.79,30.79,30.73,30.75,272442.0,25.2312,25.2312,25.182,25.1984,272442.0
2016-11-02 11:30:00,30.75,30.78,30.73,30.76,287310.0,25.1984,25.223,25.182,25.2066,287310.0
2016-11-02 11:40:00,30.76,30.77,30.72,30.73,353686.0,25.2066,25.2148,25.1738,25.182,353686.0
2016-11-02 11:50:00,30.73,30.75,30.71,30.74,603226.0,25.182,25.1984,25.1656,25.1902,603226.0
2016-11-02 12:00:00,30.74,30.75,30.71,30.75,340704.0,25.1902,25.1984,25.1656,25.1984,340704.0
2016-11-02 12:10:00,30.75,30.77,30.73,30.77,420480.0,25.1984,25.2148,25.182,25.2148,420480.0
2016-11-02 12:20:00,30.77,30.79,30.76,30.78,248396.0,25.2148,25.2312,25.2066,25.223,248396.0
2016-11-02 12:30:00,30.78,30.79,30.75,30.78,407268.0,25.223,25.2312,25.1984,25.223,407268.0
2016-11-02 12:40:00,30.78,30.79,30.75,30.76,380876.0,25.223,25.2312,25.1984,25.2066,380876.0
2016-11-02 12:50:00,30.76,30.77,30.73,30.76,550874.0,25.2066,25.2148,25.182,25.2066,550874.0
2016-11-02 13:00:00,30.75,30.77,30.65,30.66,327912.0,25.1984,25.2148,25.1165,25.1247,327912.0
2016-11-02 13:10:00,30.65,30.68,30.62,30.63,356202.0,25.1165,25.1411,25.0919,25.1001,356202.0
2016-11-02 13:20:00,30.64,30.66,30.61,30.65,895778.0,25.1083,25.1247,25.0837,25.1165,895778.0
2016-11-02 13:30:00,30.65,30.67,30.64,30.65,270668.0,25.1165,25.1329,25.1083,25.1165,270668.0
2016-11-02 13:40:00,30.66,30.68,30.65,30.66,237256.0,25.1247,25.1411,25.1165,25.1247,237256.0
2016-11-02 13:50:00,30.65,30.68,30.63,30.67,433414.0,25.1165,25.1411,25.1001,25.1329,433414.0
2016-11-02 14:00:00,30.67,30.71,30.58,30.61,358968.0,25.1329,25.1656,25.0591,25.0837,358968.0
2016-11-02 14:10:00,30.6,30.71,30.6,30.69,962476.0,25.0755,25.1656,25.0755,25.1493,962476.0
2016-11-02 14:20:00,30.7,30.75,30.65,30.71,453958.0,25.1574,25.1984,25.1165,25.1656,453958.0
2016-11-02 14:30:00,30.71,30.76,30.67,30.73,307188.0,25.1656,25.2066,25.1329,25.182,307188.0
2016-11-02 14:40:00,30.73,30.75,30.67,30.69,285702.0,25.182,25.1984,25.1329,25.1493,285702.0
2016-11-02 14:50:00,30.68,30.73,30.67,30.71,325378.0,25.1411,25.182,25.1329,25.1656,325378.0
2016-11-02 15:00:00,30.71,30.74,30.7,30.74,332022.0,25.1656,25.1902,25.1574,25.1902,332022.0
2016-11-02 15:10:00,30.74,30.78,30.73,30.74,502696.0,25.1902,25.223,25.182,25.1902,502696.0
2016-11-02 15:20:00,30.75,30.79,30.74,30.78,323802.0,25.1984,25.2312,25.1902,25.223,323802.0
2016-11-02 15:30:00,30.78,30.8,30.75,30.77,721570.0,25.223,25.2394,25.1984,25.2148,721570.0
2016-11-02 15:40:00,30.78,30.79,30.76,30.79,566646.0,25.223,25.2312,25.2066,25.2312,566646.0
2016-11-02 15:50:00,30.79,30.82,30.73,30.74,1688996.0,25.2312,25.2558,25.182,25.1902,1688996.0
2016-11-03 09:30:00,30.78,30.98,30.71,30.96,554762.0,25.223,25.3869,25.1656,25.3705,554762.0
2016-11-03 09:40:00,30.95,30.95,30.77,30.78,659920.0,25.3623,25.3623,25.2148,25.223,659920.0
2016-11-03 09:50:00,30.78,30.86,30.78,30.83,181430.0,25.223,25.2886,25.223,25.264,181430.0
2016-11-03 10:00:00,30.83,30.85,30.8,30.81,290554.0,25.264,25.2804,25.2394,25.2476,290554.0
2016-11-03 10:10:00,30.81,30.83,30.73,30.74,264880.0,25.2476,25.264,25.182,25.1902,264880.0
2016-11-03 10:20:00,30.74,30.85,30.74,30.85,590376.0,25.1902,25.2804,25.1902,25.2804,590376.0
2016-11-03 10:30:00,30.84,30.88,30.78,30.8,635260.0,25.2722,25.3049,25.223,25.2394,635260.0
2016-11-03 10:40:00,30.8,30.83,30.74,30.74,323376.0,25.2394,25.264,25.1902,25.1902,323376.0
2016-11-03 10:50:00,30.74,30.74,30.49,30.52,1252732.0,25.1902,25.1902,24.9854,25.0099,1252732.0
2016-11-03 11:00:00,30.52,30.63,30.43,30.63,1040426.0,25.0099,25.1001,24.9362,25.1001,1040426.0
2016-11-03 11:10:00,30.63,30.66,30.56,30.58,594544.0,25.1001,25.1247,25.0427,25.0591,594544.0
2016-11-03 11:20:00,30.58,30.61,30.57,30.61,281310.0,25.0591,25.0837,25.0509,25.0837,281310.0
2016-11-03 11:30:00,30.6,30.61,30.57,30.58,419716.0,25.0755,25.0837,25.0509,25.0591,419716.0
2016-11-03 11:40:00,30.59,30.61,30.53,30.56,381970.0,25.0673,25.0837,25.0181,25.0427,381970.0
2016-11-03 11:50:00,30.56,30.59,30.54,30.56,266416.0,25.0427,25.0673,25.0263,25.0427,266416.0
2016-11-03 12:00:00,30.56,30.58,30.54,30.58,418230.0,25.0427,25.0591,25.0263,25.0591,418230.0
2016-11-03 12:10:00,30.58,30.59,30.54,30.56,403922.0,25.0591,25.0673,25.0263,25.0427,403922.0
2016-11-03 12:20:00,30.56,30.58,30.53,30.55,184430.0,25.0427,25.0591,25.0181,25.0345,184430.0
2016-11-03 12:30:00,30.55,30.58,30.52,30.53,239930.0,25.0345,25.0591,25.0099,25.0181,239930.0
2016-11-03 12:40:00,30.53,30.54,30.46,30.5,313596.0,25.0181,25.0263,24.9608,24.9936,313596.0
2016-11-03 12:50:00,30.5,30.57,30.49,30.54,235614.0,24.9936,25.0509,24.9854,25.0263,235614.0
2016-11-03 13:00:00,30.54,30.56,30.52,30.55,253496.0,25.0263,25.0427,25.0099,25.0345,253496.0
2016-11-03 13:10:00,30.54,30.57,30.54,30.57,285396.0,25.0263,25.0509,25.0263,25.0509,285396.0
2016-11-03 13:20:00,30.56,30.58,30.51,30.57,225572.0,25.0427,25.0591,25.0017,25.0509,225572.0
2016-11-03 13:30:00,30.56,30.57,30.5,30.52,208238.0,25.0427,25.0509,24.9936,25.0099,208238.0
2016-11-03 13:40:00,30.52,30.55,30.5,30.52,209116.0,25.0099,25.0345,24.9936,25.0099,209116.0
2016-11-03 13:50:00,30.52,30.53,30.48,30.5,186478.0,25.0099,25.0181,24.9772,24.9936,186478.0
2016-11-03 14:00:00,30.5,30.53,30.49,30.53,266052.0,24.9936,25.0181,24.9854,25.0181,266052.0
2016-11-03 14:10:00,30.53,30.56,30.51,30.53,214850.0,25.0181,25.0427,25.0017,25.0181,214850.0
2016-11-03 14:20:00,30.53,30.55,30.52,30.54,232186.0,25.0181,25.0345,25.0099,25.0263,232186.0
2016-11-03 14:30:00,30.53,30.57,30.52,30.53,277732.0,25.0181,25.0509,25.0099,25.0181,277732.0
2016-11-03 14:40:00,30.53,30.54,30.5,30.52,198800.0,25.0181,25.0263,24.9936,25.0099,198800.0
2016-11-03 14:50:00,30.53,30.55,30.51,30.54,191738.0,25.0181,25.0345,25.0017,25.0263,191738.0
2016-11-03 15:00:00,30.54,30.54,30.5,30.52,298846.0,25.0263,25.0263,24.9936,25.0099,298846.0
2016-11-03 15:10:00,30.52,30.53,30.48,30.48,439302.0,25.0099,25.0181,24.9772,24.9772,439302.0
2016-11-03 15:20:00,30.48,30.5,30.46,30.47,344534.0,24.9772,24.9936,24.9608,24.969,344534.0
2016-11-03 15:30:00,30.48,30.49,30.43,30.45,426160.0,24.9772,24.9854,24.9362,24.9526,426160.0
2016-11-03 15:40:00,30.45,30.48,30.42,30.45,704920.0,24.9526,24.9772,24.928,24.9526,704920.0
2016-11-03 15:50:00,30.45,30.5,30.43,30.47,1762596.0,24.9526,24.9936,24.9362,24.969,1762596.0
2016-11-04 09:30:00,30.23,30.54,30.02,30.54,2487854.0,24.7723,25.0263,24.6002,25.0263,2487854.0
2016-11-04 09:40:00,30.54,30.56,30.46,30.46,696378.0,25.0263,25.0427,24.9608,24.9608,696378.0
2016-11-04 09:50:00,30.46,30.55,30.43,30.55,1165006.0,24.9608,25.0345,24.9362,25.0345,1165006.0
2016-11-04 10:00:00,30.55,30.6,30.53,30.55,371868.0,25.0345,25.0755,25.0181,25.0345,371868.0
2016-11-04 10:10:00,30.56,30.59,30.53,30.58,288906.0,25.0427,25.0673,25.0181,25.0591,288906.0
2016-11-04 10:20:00,30.58,30.58,30.52,30.56,488024.0,25.0591,25.0591,25.0099,25.0427,488024.0
2016-11-04 10:30:00,30.56,30.58,30.54,30.57,936158.0,25.0427,25.0591,25.0263,25.0509,936158.0
2016-11-04 10:40:00,30.57,30.62,30.56,30.61,232016.0,25.0509,25.0919,25.0427,25.0837,232016.0
2016-11-04 10:50:00,30.61,30.62,30.58,30.59,252896.0,25.0837,25.0919,25.0591,25.0673,252896.0
2016-11-04 11:00:00,30.59,30.6,30.53,30.53,268056.0,25.0673,25.0755,25.0181,25.0181,268056.0
2016-11-04 11:10:00,30.54,30.6,30.53,30.59,231714.0,25.0263,25.0755,25.0181,25.0673,231714.0
2016-11-04 11:20:00,30.59,30.59,30.55,30.57,198404.0,25.0673,25.0673,25.0345,25.0509,198404.0
2016-11-04 11:30:00,30.57,30.57,30.53,30.55,216520.0,25.0509,25.0509,25.0181,25.0345,216520.0
2016-11-04 11:40:00,30.55,30.56,30.51,30.52,270492.0,25.0345,25.0427,25.0017,25.0099,270492.0
2016-11-04 11:50:00,30.52,30.54,30.5,30.53,485946.0,25.0099,25.0263,24.9936,25.0181,485946.0
2016-11-04 12:00:00,30.53,30.58,30.53,30.58,454940.0,25.0181,25.0591,25.0181,25.0591,454940.0
2016-11-04 12:10:00,30.58,30.59,30.56,30.57,118080.0,25.0591,25.0673,25.0427,25.0509,118080.0
2016-11-04 12:20:00,30.57,30.57,30.52,30.54,122152.0,25.0509,25.0509,25.0099,25.0263,122152.0
2016-11-04 12:30:00,30.55,30.56,30.5,30.52,111240.0,25.0345,25.0427,24.9936,25.0099,111240.0
2016-11-04 12:40:00,30.52,30.54,30.52,30.52,129376.0,25.0099,25.0263,25.0099,25.0099,129376.0
2016-11-04 12:50:00,30.53,30.54,30.5,30.5,263456.0,25.0181,25.0263,24.9936,24.9936,263456.0
2016-11-04 13:00:00,30.5,30.51,30.48,30.5,448046.0,24.9936,25.0017,24.9772,24.9936,448046.0
2016-11-04 13:10:00,30.5,30.52,30.5,30.5,144756.0,24.9936,25.0099,24.9936,24.9936,144756.0
2016-11-04 13:20:00,30.5,30.5,30.45,30.45,77468.0,24.9936,24.9936,24.9526,24.9526,77468.0
2016-11-04 13:30:00,30.45,30.52,30.45,30.51,217106.0,24.9526,25.0099,24.9526,25.0017,217106.0
2016-11-04 13:40:00,30.51,30.51,30.47,30.49,162320.0,25.0017,25.0017,24.969,24.9854,162320.0
2016-11-04 13:50:00,30.48,30.5,30.47,30.47,198576.0,24.9772,24.9936,24.969,24.969,198576.0
2016-11-04 14:00:00,30.48,30.49,30.46,30.47,219848.0,24.9772,24.9854,24.9608,24.969,219848.0
2016-11-04 14:10:00,30.46,30.5,30.46,30.5,424290.0,24.9608,24.9936,24.9608,24.9936,424290.0
2016-11-04 14:20:00,30.5,30.5,30.46,30.47,172966.0,24.9936,24.9936,24.9608,24.969,172966.0
2016-11-04 14:30:00,30.46,30.47,30.4,30.43,246834.0,24.9608,24.969,24.9116,24.9362,246834.0
2016-11-04 14:40:00,30.43,30.47,30.4,30.42,516456.0,24.9362,24.969,24.9116,24.928,516456.0
2016-11-04 14:50:00,30.42,30.44,30.4,30.41,403066.0,24.928,24.9444,24.9116,24.9198,403066.0
2016-11-04 15:00:00,30.41,30.41,30.38,30.39,338208.0,24.9198,24.9198,24.8952,24.9034,338208.0
2016-11-04 15:10:00,30.38,30.41,30.36,30.4,420152.0,24.8952,24.9198,24.8788,24.9116,420152.0
2016-11-04 15:20:00,30.4,30.41,30.37,30.38,370002.0,24.9116,24.9198,24.887,24.8952,370002.0
2016-11-04 15:30:00,30.38,30.4,30.33,30.34,630024.0,24.8952,24.9116,24.8542,24.8624,630024.0
2016-11-04 15:40:00,30.34,30.36,30.3,30.33,1045128.0,24.8624,24.8788,24.8297,24.8542,1045128.0
2016-11-04 15:50:00,30.33,30.36,30.28,30.34,1733302.0,24.8542,24.8788,24.8133,24.8624,1733302.0
2016-11-07 09:30:00,30.77,30.88,30.53,30.61,702498.0,25.2148,25.3049,25.0181,25.0837,702498.0
2016-11-07 09:40:00,30.6,30.7,30.59,30.63,543336.0,25.0755,25.1574,25.0673,25.1001,543336.0
2016-11-07 09:50:00,30.63,30.65,30.61,30.61,353024.0,25.1001,25.1165,25.0837,25.0837,353024.0
2016-11-07 10:00:00,30.61,30.67,30.61,30.64,364932.0,25.0837,25.1329,25.0837,25.1083,364932.0
2016-11-07 10:10:00,30.64,30.68,30.62,30.63,709190.0,25.1083,25.1411,25.0919,25.1001,709190.0
2016-11-07 10:20:00,30.63,30.71,30.63,30.71,366460.0,25.1001,25.1656,25.1001,25.1656,366460.0
2016-11-07 10:30:00,30.71,30.78,30.69,30.77,363178.0,25.1656,25.223,25.1493,25.2148,363178.0
2016-11-07 10:40:00,30.76,30.8,30.75,30.78,243466.0,25.2066,25.2394,25.1984,25.223,243466.0
2016-11-07 10:50:00,30.77,30.81,30.75,30.75,405316.0,25.2148,25.2476,25.1984,25.1984,405316.0
2016-11-07 11:00:00,30.75,30.76,30.68,30.69,309692.0,25.1984,25.2066,25.1411,25.1493,309692.0
2016-11-07 11:10:00,30.69,30.74,30.68,30.7,241554.0,25.1493,25.1902,25.1411,25.1574,241554.0
2016-11-07 11:20:00,30.7,30.72,30.69,30.7,253860.0,25.1574,25.1738,25.1493,25.1574,253860.0
2016-11-07 11:30:00,30.7,30.77,30.69,30.74,406488.0,25.1574,25.2148,25.1493,25.1902,406488.0
2016-11-07 11:40:00,30.74,30.75,30.7,30.71,176832.0,25.1902,25.1984,25.1574,25.1656,176832.0
2016-11-07 11:50:00,30.7,30.71,30.65,30.65,172120.0,25.1574,25.1656,25.1165,25.1165,172120.0
2016-11-07 12:00:00,30.65,30.66,30.6,30.61,209334.0,25.1165,25.1247,25.0755,25.0837,209334.0
2016-11-07 12:10:00,30.61,30.66,30.6,30.63,123268.0,25.0837,25.1247,25.0755,25.1001,123268.0
2016-11-07 12:20:00,30.63,30.65,30.63,30.65,111298.0,25.1001,25.1165,25.1001,25.1165,111298.0
2016-11-07 12:30:00,30.65,30.7,30.64,30.7,149758.0,25.1165,25.1574,25.1083,25.1574,149758.0
2016-11-07 12:40:00,30.7,30.71,30.68,30.7,216146.0,25.1574,25.1656,25.1411,25.1574,216146.0
2016-11-07 12:50:00,30.7,30.71,30.69,30.71,133676.0,25.1574,25.1656,25.1493,25.1656,133676.0
2016-11-07 13:00:00,30.7,30.71,30.68,30.69,129970.0,25.1574,25.1656,25.1411,25.1493,129970.0
2016-11-07 13:10:00,30.68,30.68,30.67,30.68,86854.0,25.1411,25.1411,25.1329,25.1411,86854.0
2016-11-07 13:20:00,30.68,30.71,30.67,30.7,109210.0,25.1411,25.1656,25.1329,25.1574,109210.0
2016-11-07 13:30:00,30.7,30.72,30.67,30.7,218468.0,25.1574,25.1738,25.1329,25.1574,218468.0
2016-11-07 13:40:00,30.7,30.7,30.65,30.67,108194.0,25.1574,25.1574,25.1165,25.1329,108194.0
2016-11-07 13:50:00,30.67,30.71,30.67,30.68,154042.0,25.1329,25.1656,25.1329,25.1411,154042.0
2016-11-07 14:00:00,30.68,30.71,30.67,30.68,187608.0,25.1411,25.1656,25.1329,25.1411,187608.0
2016-11-07 14:10:00,30.69,30.74,30.68,30.74,187616.0,25.1493,25.1902,25.1411,25.1902,187616.0
2016-11-07 14:20:00,30.74,30.75,30.71,30.72,247118.0,25.1902,25.1984,25.1656,25.1738,247118.0
2016-11-07 14:30:00,30.71,30.72,30.67,30.68,407372.0,25.1656,25.1738,25.1329,25.1411,407372.0
2016-11-07 14:40:00,30.68,30.68,30.61,30.62,377898.0,25.1411,25.1411,25.0837,25.0919,377898.0
2016-11-07 14:50:00,30.61,30.67,30.61,30.67,656740.0,25.0837,25.1329,25.0837,25.1329,656740.0
2016-11-07 15:00:00,30.67,30.68,30.64,30.65,327696.0,25.1329,25.1411,25.1083,25.1165,327696.0
2016-11-07 15:10:00,30.66,30.66,30.61,30.65,512438.0,25.1247,25.1247,25.0837,25.1165,512438.0
2016-11-07 15:20:00,30.64,30.65,30.62,30.64,353480.0,25.1083,25.1165,25.0919,25.1083,353480.0
2016-11-07 15:30:00,30.64,30.66,30.62,30.65,489540.0,25.1083,25.1247,25.0919,25.1165,489540.0
2016-11-07 15:40:00,30.65,30.73,30.63,30.73,695088.0,25.1165,25.182,25.1001,25.182,695088.0
2016-11-07 15:50:00,30.73,30.79,30.72,30.75,2178206.0,25.182,25.2312,25.1738,25.1984,2178206.0
2016-11-08 09:30:00,30.82,30.9,30.72,30.89,558094.0,25.2558,25.3213,25.1738,25.3131,558094.0
2016-11-08 09:40:00,30.89,30.94,30.86,30.92,466572.0,25.3131,25.3541,25.2886,25.3377,466572.0
2016-11-08 09:50:00,30.92,31.03,30.89,31.02,648372.0,25.3377,25.4279,25.3131,25.4197,648372.0
2016-11-08 10:00:00,31.01,31.07,31.0,31.05,405636.0,25.4115,25.4606,25.4033,25.4443,405636.0
2016-11-08 10:10:00,31.05,31.1,31.03,31.09,419148.0,25.4443,25.4852,25.4279,25.477,419148.0
2016-11-08 10:20:00,31.08,31.13,31.07,31.11,390696.0,25.4688,25.5098,25.4606,25.4934,390696.0
2016-11-08 10:30:00,31.11,31.11,31.06,31.1,540844.0,25.4934,25.4934,25.4525,25.4852,540844.0
2016-11-08 10:40:00,31.1,31.21,31.1,31.2,539008.0,25.4852,25.5754,25.4852,25.5672,539008.0
2016-11-08 10:50:00,31.2,31.23,31.18,31.23,582848.0,25.5672,25.5918,25.5508,25.5918,582848.0
2016-11-08 11:00:00,31.23,31.24,31.19,31.22,353516.0,25.5918,25.6,25.559,25.5836,353516.0
2016-11-08 11:10:00,31.22,31.25,31.18,31.22,376190.0,25.5836,25.6081,25.5508,25.5836,376190.0
2016-11-08 11:20:00,31.22,31.28,31.22,31.24,637020.0,25.5836,25.6327,25.5836,25.6,637020.0
2016-11-08 11:30:00,31.24,31.3,31.23,31.28,283336.0,25.6,25.6491,25.5918,25.6327,283336.0
2016-11-08 11:40:00,31.28,31.28,31.25,31.28,211384.0,25.6327,25.6327,25.6081,25.6327,211384.0
2016-11-08 11:50:00,31.28,31.31,31.25,31.31,381578.0,25.6327,25.6573,25.6081,25.6573,381578.0
2016-11-08 12:00:00,31.31,31.34,31.3,31.33,311220.0,25.6573,25.6819,25.6491,25.6737,311220.0
2016-11-08 12:10:00,31.33,31.37,31.32,31.35,391704.0,25.6737,25.7065,25.6655,25.6901,391704.0
2016-11-08 12:20:00,31.35,31.41,31.35,31.41,491570.0,25.6901,25.7393,25.6901,25.7393,491570.0
2016-11-08 12:30:00,31.41,31.43,31.39,31.42,388480.0,25.7393,25.7557,25.7229,25.7475,388480.0
2016-11-08 12:40:00,31.42,31.43,31.38,31.4,232322.0,25.7475,25.7557,25.7147,25.7311,232322.0
2016-11-08 12:50:00,31.4,31.45,31.39,31.44,274880.0,25.7311,25.772,25.7229,25.7638,274880.0
2016-11-08 13:00:00,31.44,31.46,31.38,31.41,396090.0,25.7638,25.7802,25.7147,25.7393,396090.0
2016-11-08 13:10:00,31.41,31.45,31.35,31.36,720142.0,25.7393,25.772,25.6901,25.6983,720142.0
2016-11-08 13:20:00,31.36,31.38,31.34,31.36,277650.0,25.6983,25.7147,25.6819,25.6983,277650.0
2016-11-08 13:30:00,31.37,31.38,31.32,31.35,426764.0,25.7065,25.7147,25.6655,25.6901,426764.0
2016-11-08 13:40:00,31.35,31.38,31.35,31.38,350152.0,25.6901,25.7147,25.6901,25.7147,350152.0
2016-11-08 13:50:00,31.37,31.38,31.33,31.37,334852.0,25.7065,25.7147,25.6737,25.7065,334852.0
2016-11-08 14:00:00,31.38,31.38,31.33,31.33,268240.0,25.7147,25.7147,25.6737,25.6737,268240.0
2016-11-08 14:10:00,31.33,31.34,31.29,31.31,221802.0,25.6737,25.6819,25.6409,25.6573,221802.0
2016-11-08 14:20:00,31.32,31.36,31.31,31.35,572244.0,25.6655,25.6983,25.6573,25.6901,572244.0
2016-11-08 14:30:00,31.34,31.35,31.31,31.33,310884.0,25.6819,25.6901,25.6573,25.6737,310884.0
2016-11-08 14:40:00,31.33,31.34,31.29,31.31,260304.0,25.6737,25.6819,25.6409,25.6573,260304.0
2016-11-08 14:50:00,31.32,31.32,31.27,31.3,583154.0,25.6655,25.6655,25.6245,25.6491,583154.0
2016-11-08 15:00:00,31.29,31.32,31.27,31.32,441574.0,25.6409,25.6655,25.6245,25.6655,441574.0
2016-11-08 15:10:00,31.31,31.32,31.25,31.26,459086.0,25.6573,25.6655,25.6081,25.6163,459086.0
2016-11-08 15:20:00,31.26,31.3,31.25,31.29,484908.0,25.6163,25.6491,25.6081,25.6409,484908.0
2016-11-08 15:30:00,31.29,31.35,31.29,31.33,893288.0,25.6409,25.6901,25.6409,25.6737,893288.0
2016-11-08 15:40:00,31.33,31.36,31.31,31.31,881782.0,25.6737,25.6983,25.6573,25.6573,881782.0
2016-11-08 15:50:00,31.31,31.32,31.24,31.25,1814424.0,25.6573,25.6655,25.6,25.6081,1814424.0
2016-11-09 09:30:00,31.0,31.75,31.0,31.62,3926696.0,25.4033,26.0179,25.4033,25.9113,3926696.0
2016-11-09 09:40:00,31.64,31.68,31.48,31.59,2219674.0,25.9277,25.9605,25.7966,25.8868,2219674.0
2016-11-09 09:50:00,31.58,31.81,31.58,31.69,2140042.0,25.8786,26.067,25.8786,25.9687,2140042.0
2016-11-09 10:00:00,31.68,31.69,31.53,31.54,1358410.0,25.9605,25.9687,25.8376,25.8458,1358410.0
2016-11-09 10:10:00,31.54,31.62,31.48,31.56,1293054.0,25.8458,25.9113,25.7966,25.8622,1293054.0
2016-11-09 10:20:00,31.56,31.7,31.53,31.62,1521724.0,25.8622,25.9769,25.8376,25.9113,1521724.0
2016-11-09 10:30:00,31.62,31.65,31.55,31.55,763630.0,25.9113,25.9359,25.854,25.854,763630.0
2016-11-09 10:40:00,31.56,31.59,31.46,31.49,435066.0,25.8622,25.8868,25.7802,25.8048,435066.0
2016-11-09 10:50:00,31.5,31.6,31.49,31.56,829478.0,25.813,25.895,25.8048,25.8622,829478.0
2016-11-09 11:00:00,31.55,31.75,31.55,31.72,1163956.0,25.854,26.0179,25.854,25.9933,1163956.0
2016-11-09 11:10:00,31.72,31.82,31.71,31.78,409510.0,25.9933,26.0752,25.9851,26.0425,409510.0
2016-11-09 11:20:00,31.78,31.82,31.74,31.81,470676.0,26.0425,26.0752,26.0097,26.067,470676.0
2016-11-09 11:30:00,31.82,32.0,31.81,31.96,736490.0,26.0752,26.2227,26.067,26.19,736490.0
2016-11-09 11:40:00,31.97,32.05,31.91,32.02,734482.0,26.1982,26.2637,26.149,26.2391,734482.0
2016-11-09 11:50:00,32.03,32.03,31.86,31.86,519154.0,26.2473,26.2473,26.108,26.108,519154.0
2016-11-09 12:00:00,31.86,31.93,31.81,31.83,643656.0,26.108,26.1654,26.067,26.0834,643656.0
2016-11-09 12:10:00,31.83,31.86,31.79,31.84,745896.0,26.0834,26.108,26.0507,26.0916,745896.0
2016-11-09 12:20:00,31.84,31.87,31.82,31.84,1113898.0,26.0916,26.1162,26.0752,26.0916,1113898.0
2016-11-09 12:30:00,31.84,31.96,31.83,31.85,596186.0,26.0916,26.19,26.0834,26.0998,596186.0
2016-11-09 12:40:00,31.85,31.89,31.77,31.79,341846.0,26.0998,26.1326,26.0343,26.0507,341846.0
2016-11-09 12:50:00,31.79,31.82,31.75,31.8,775106.0,26.0507,26.0752,26.0179,26.0589,775106.0
2016-11-09 13:00:00,31.8,31.83,31.77,31.77,440728.0,26.0589,26.0834,26.0343,26.0343,440728.0
2016-11-09 13:10:00,31.77,31.81,31.7,31.73,299586.0,26.0343,26.067,25.9769,26.0015,299586.0
2016-11-09 13:20:00,31.72,31.72,31.56,31.6,643382.0,25.9933,25.9933,25.8622,25.895,643382.0
2016-11-09 13:30:00,31.59,31.7,31.58,31.7,305040.0,25.8868,25.9769,25.8786,25.9769,305040.0
2016-11-09 13:40:00,31.7,31.78,31.68,31.72,300144.0,25.9769,26.0425,25.9605,25.9933,300144.0
2016-11-09 13:50:00,31.73,31.73,31.7,31.7,555026.0,26.0015,26.0015,25.9769,25.9769,555026.0
2016-11-09 14:00:00,31.71,31.74,31.69,31.7,364914.0,25.9851,26.0097,25.9687,25.9769,364914.0
2016-11-09 14:10:00,31.7,31.77,31.7,31.72,458962.0,25.9769,26.0343,25.9769,25.9933,458962.0
2016-11-09 14:20:00,31.73,31.75,31.69,31.71,665858.0,26.0015,26.0179,25.9687,25.9851,665858.0
2016-11-09 14:30:00,31.7,31.8,31.7,31.8,723848.0,25.9769,26.0589,25.9769,26.0589,723848.0
2016-11-09 14:40:00,31.8,31.82,31.71,31.75,568464.0,26.0589,26.0752,25.9851,26.0179,568464.0
2016-11-09 14:50:00,31.75,31.77,31.7,31.74,484922.0,26.0179,26.0343,25.9769,26.0097,484922.0
2016-11-09 15:00:00,31.74,31.8,31.74,31.75,436974.0,26.0097,26.0589,26.0097,26.0179,436974.0
2016-11-09 15:10:00,31.75,31.78,31.73,31.78,500924.0,26.0179,26.0425,26.0015,26.0425,500924.0
2016-11-09 15:20:00,31.77,31.78,31.7,31.71,855890.0,26.0343,26.0425,25.9769,25.9851,855890.0
2016-11-09 15:30:00,31.71,31.73,31.68,31.69,1007078.0,25.9851,26.0015,25.9605,25.9687,1007078.0
2016-11-09 15:40:00,31.69,31.73,31.68,31.71,1108692.0,25.9687,26.0015,25.9605,25.9851,1108692.0
2016-11-09 15:50:00,31.71,31.75,31.7,31.73,1890362.0,25.9851,26.0179,25.9769,26.0015,1890362.0
2016-11-10 09:30:00,31.79,32.85,31.75,32.6,4122872.0,26.0507,26.9193,26.0179,26.7144,4122872.0
2016-11-10 09:40:00,32.6,32.64,32.43,32.64,1794638.0,26.7144,26.7472,26.5751,26.7472,1794638.0
2016-11-10 09:50:00,32.64,32.93,32.63,32.91,2261324.0,26.7472,26.9848,26.739,26.9685,2261324.0
2016-11-10 10:00:00,32.9,32.96,32.83,32.88,2002730.0,26.9603,27.0094,26.9029,26.9439,2002730.0
2016-11-10 10:10:00,32.88,32.92,32.73,32.76,2041174.0,26.9439,26.9766,26.821,26.8455,2041174.0
2016-11-10 10:20:00,32.76,32.89,32.6,32.6,1549402.0,26.8455,26.9521,26.7144,26.7144,1549402.0
2016-11-10 10:30:00,32.6,32.77,32.46,32.48,1505758.0,26.7144,26.8537,26.5997,26.6161,1505758.0
2016-11-10 10:40:00,32.49,32.77,32.48,32.7,915932.0,26.6243,26.8537,26.6161,26.7964,915932.0
2016-11-10 10:50:00,32.7,32.71,32.41,32.45,996786.0,26.7964,26.8046,26.5587,26.5915,996786.0
2016-11-10 11:00:00,32.45,32.46,32.29,32.38,1520416.0,26.5915,26.5997,26.4604,26.5341,1520416.0
2016-11-10 11:10:00,32.38,32.41,32.3,32.38,546058.0,26.5341,26.5587,26.4686,26.5341,546058.0
2016-11-10 11:20:00,32.38,32.54,32.38,32.43,1522046.0,26.5341,26.6653,26.5341,26.5751,1522046.0
2016-11-10 11:30:00,32.43,32.44,32.24,32.27,750836.0,26.5751,26.5833,26.4194,26.444,750836.0
2016-11-10 11:40:00,32.27,32.43,32.25,32.39,876604.0,26.444,26.5751,26.4276,26.5423,876604.0
2016-11-10 11:50:00,32.39,32.41,32.32,32.34,1000662.0,26.5423,26.5587,26.485,26.5014,1000662.0
2016-11-10 12:00:00,32.34,32.41,32.31,32.31,700530.0,26.5014,26.5587,26.4768,26.4768,700530.0
2016-11-10 12:10:00,32.31,32.34,32.24,32.29,909726.0,26.4768,26.5014,26.4194,26.4604,909726.0
2016-11-10 12:20:00,32.28,32.36,32.22,32.35,715930.0,26.4522,26.5178,26.403,26.5096,715930.0
2016-11-10 12:30:00,32.35,32.43,32.35,32.38,534648.0,26.5096,26.5751,26.5096,26.5341,534648.0
2016-11-10 12:40:00,32.38,32.4,32.32,32.34,796620.0,26.5341,26.5505,26.485,26.5014,796620.0
2016-11-10 12:50:00,32.34,32.43,32.32,32.4,1174048.0,26.5014,26.5751,26.485,26.5505,1174048.0
2016-11-10 13:00:00,32.4,32.52,32.36,32.52,464264.0,26.5505,26.6489,26.5178,26.6489,464264.0
2016-11-10 13:10:00,32.52,32.56,32.48,32.55,607956.0,26.6489,26.6816,26.6161,26.6734,607956.0
2016-11-10 13:20:00,32.55,32.59,32.52,32.54,662078.0,26.6734,26.7062,26.6489,26.6653,662078.0
2016-11-10 13:30:00,32.55,32.6,32.54,32.58,568342.0,26.6734,26.7144,26.6653,26.698,568342.0
2016-11-10 13:40:00,32.57,32.8,32.57,32.8,912430.0,26.6898,26.8783,26.6898,26.8783,912430.0
2016-11-10 13:50:00,32.79,32.87,32.77,32.85,1213322.0,26.8701,26.9357,26.8537,26.9193,1213322.0
2016-11-10 14:00:00,32.85,32.95,32.82,32.93,1065382.0,26.9193,27.0012,26.8947,26.9848,1065382.0
2016-11-10 14:10:00,32.92,32.93,32.84,32.86,566426.0,26.9766,26.9848,26.9111,26.9275,566426.0
2016-11-10 14:20:00,32.86,32.95,32.85,32.93,649420.0,26.9275,27.0012,26.9193,26.9848,649420.0
2016-11-10 14:30:00,32.92,32.93,32.82,32.85,578518.0,26.9766,26.9848,26.8947,26.9193,578518.0
2016-11-10 14:40:00,32.85,32.88,32.82,32.85,780384.0,26.9193,26.9439,26.8947,26.9193,780384.0
2016-11-10 14:50:00,32.85,32.85,32.78,32.8,912426.0,26.9193,26.9193,26.8619,26.8783,912426.0
2016-11-10 15:00:00,32.8,32.8,32.68,32.68,738248.0,26.8783,26.8783,26.78,26.78,738248.0
2016-11-10 15:10:00,32.69,32.73,32.66,32.67,1055108.0,26.7882,26.821,26.7636,26.7718,1055108.0
2016-11-10 15:20:00,32.67,32.67,32.62,32.63,862394.0,26.7718,26.7718,26.7308,26.739,862394.0
2016-11-10 15:30:00,32.63,32.69,32.63,32.65,1375340.0,26.739,26.7882,26.739,26.7554,1375340.0
2016-11-10 15:40:00,32.65,32.66,32.62,32.64,1916858.0,26.7554,26.7636,26.7308,26.7472,1916858.0
2016-11-10 15:50:00,32.65,32.65,32.52,32.56,4240290.0,26.7554,26.7554,26.6489,26.6816,4240290.0
2016-11-11 09:30:00,32.37,32.54,32.3,32.46,803074.0,26.5259,26.6653,26.4686,26.5997,803074.0
2016-11-11 09:40:00,32.46,32.63,32.45,32.62,855388.0,26.5997,26.739,26.5915,26.7308,855388.0
2016-11-11 09:50:00,32.63,32.81,32.6,32.79,1092166.0,26.739,26.8865,26.7144,26.8701,1092166.0
2016-11-11 10:00:00,32.79,32.84,32.74,32.81,811890.0,26.8701,26.9111,26.8291,26.8865,811890.0
2016-11-11 10:10:00,32.81,32.86,32.72,32.73,1052854.0,26.8865,26.9275,26.8128,26.821,1052854.0
2016-11-11 10:20:00,32.73,32.85,32.72,32.77,629258.0,26.821,26.9193,26.8128,26.8537,629258.0
2016-11-11 10:30:00,32.77,32.77,32.66,32.73,464096.0,26.8537,26.8537,26.7636,26.821,464096.0
2016-11-11 10:40:00,32.72,32.81,32.66,32.73,442970.0,26.8128,26.8865,26.7636,26.821,442970.0
2016-11-11 10:50:00,32.74,32.82,32.71,32.77,524138.0,26.8291,26.8947,26.8046,26.8537,524138.0
2016-11-11 11:00:00,32.77,32.77,32.71,32.73,408588.0,26.8537,26.8537,26.8046,26.821,408588.0
2016-11-11 11:10:00,32.74,32.75,32.63,32.67,525090.0,26.8291,26.8373,26.739,26.7718,525090.0
2016-11-11 11:20:00,32.66,32.66,32.6,32.62,391484.0,26.7636,26.7636,26.7144,26.7308,391484.0
2016-11-11 11:30:00,32.63,32.68,32.63,32.67,323026.0,26.739,26.78,26.739,26.7718,323026.0
2016-11-11 11:40:00,32.68,32.7,32.6,32.62,522174.0,26.78,26.7964,26.7144,26.7308,522174.0
2016-11-11 11:50:00,32.62,32.74,32.62,32.7,415684.0,26.7308,26.8291,26.7308,26.7964,415684.0
2016-11-11 12:00:00,32.7,32.76,32.7,32.74,537306.0,26.7964,26.8455,26.7964,26.8291,537306.0
2016-11-11 12:10:00,32.74,32.77,32.71,32.72,419596.0,26.8291,26.8537,26.8046,26.8128,419596.0
2016-11-11 12:20:00,32.73,32.74,32.69,32.74,268258.0,26.821,26.8291,26.7882,26.8291,268258.0
2016-11-11 12:30:00,32.73,32.77,32.72,32.74,273116.0,26.821,26.8537,26.8128,26.8291,273116.0
2016-11-11 12:40:00,32.74,32.79,32.74,32.75,438458.0,26.8291,26.8701,26.8291,26.8373,438458.0
2016-11-11 12:50:00,32.74,32.74,32.71,32.72,314070.0,26.8291,26.8291,26.8046,26.8128,314070.0
2016-11-11 13:00:00,32.72,32.78,32.72,32.77,475216.0,26.8128,26.8619,26.8128,26.8537,475216.0
2016-11-11 13:10:00,32.76,32.82,32.74,32.78,498408.0,26.8455,26.8947,26.8291,26.8619,498408.0
2016-11-11 13:20:00,32.78,32.86,32.78,32.85,460118.0,26.8619,26.9275,26.8619,26.9193,460118.0
2016-11-11 13:30:00,32.85,32.88,32.85,32.85,510156.0,26.9193,26.9439,26.9193,26.9193,510156.0
2016-11-11 13:40:00,32.85,32.9,32.85,32.88,397964.0,26.9193,26.9603,26.9193,26.9439,397964.0
2016-11-11 13:50:00,32.88,32.94,32.88,32.88,1009628.0,26.9439,26.993,26.9439,26.9439,1009628.0
2016-11-11 14:00:00,32.89,32.98,32.88,32.97,572380.0,26.9521,27.0258,26.9439,27.0176,572380.0
2016-11-11 14:10:00,32.97,33.05,32.94,33.05,711460.0,27.0176,27.0832,26.993,27.0832,711460.0
2016-11-11 14:20:00,33.04,33.05,32.95,32.98,1366520.0,27.075,27.0832,27.0012,27.0258,1366520.0
2016-11-11 14:30:00,32.97,32.99,32.93,32.96,821502.0,27.0176,27.034,26.9848,27.0094,821502.0
2016-11-11 14:40:00,32.96,33.06,32.95,33.04,1314482.0,27.0094,27.0914,27.0012,27.075,1314482.0
2016-11-11 14:50:00,33.04,33.11,33.03,33.1,659480.0,27.075,27.1323,27.0668,27.1242,659480.0
2016-11-11 15:00:00,33.1,33.2,33.09,33.2,714432.0,27.1242,27.2061,27.116,27.2061,714432.0
2016-11-11 15:10:00,33.2,33.24,33.19,33.23,844762.0,27.2061,27.2389,27.1979,27.2307,844762.0
2016-11-11 15:20:00,33.24,33.24,33.17,33.18,914820.0,27.2389,27.2389,27.1815,27.1897,914820.0
2016-11-11 15:30:00,33.19,33.23,33.17,33.17,952590.0,27.1979,27.2307,27.1815,27.1815,952590.0
2016-11-11 15:40:00,33.17,33.26,33.17,33.26,1034214.0,27.1815,27.2553,27.1815,27.2553,1034214.0
2016-11-11 15:50:00,33.26,33.29,33.21,33.23,3141214.0,27.2553,27.2798,27.2143,27.2307,3141214.0
2016-11-14 09:30:00,33.09,33.51,33.09,33.48,1043024.0,27.116,27.4601,27.116,27.4355,1043024.0
2016-11-14 09:40:00,33.48,33.8,33.47,33.76,1263272.0,27.4355,27.6978,27.4274,27.665,1263272.0
2016-11-14 09:50:00,33.76,33.77,33.48,33.5,1345696.0,27.665,27.6732,27.4355,27.4519,1345696.0
2016-11-14 10:00:00,33.49,33.8,33.48,33.74,935166.0,27.4437,27.6978,27.4355,27.6486,935166.0
2016-11-14 10:10:00,33.74,33.82,33.74,33.8,818020.0,27.6486,27.7142,27.6486,27.6978,818020.0
2016-11-14 10:20:00,33.8,33.81,33.71,33.76,693296.0,27.6978,27.706,27.624,27.665,693296.0
2016-11-14 10:30:00,33.77,33.77,33.65,33.7,703410.0,27.6732,27.6732,27.5749,27.6158,703410.0
2016-11-14 10:40:00,33.71,33.76,33.67,33.68,552548.0,27.624,27.665,27.5912,27.5994,552548.0
2016-11-14 10:50:00,33.68,33.72,33.62,33.67,593754.0,27.5994,27.6322,27.5503,27.5912,593754.0
2016-11-14 11:00:00,33.67,33.85,33.63,33.8,716704.0,27.5912,27.7387,27.5585,27.6978,716704.0
2016-11-14 11:10:00,33.8,33.88,33.77,33.87,798134.0,27.6978,27.7633,27.6732,27.7551,798134.0
2016-11-14 11:20:00,33.86,33.93,33.84,33.89,908264.0,27.7469,27.8043,27.7306,27.7715,908264.0
2016-11-14 11:30:00,33.89,34.0,33.86,33.95,1094918.0,27.7715,27.8617,27.7469,27.8207,1094918.0
2016-11-14 11:40:00,33.95,34.07,33.93,34.03,1140138.0,27.8207,27.919,27.8043,27.8862,1140138.0
2016-11-14 11:50:00,34.04,34.04,33.85,33.88,856554.0,27.8944,27.8944,27.7387,27.7633,856554.0
2016-11-14 12:00:00,33.88,33.94,33.85,33.85,735110.0,27.7633,27.8125,27.7387,27.7387,735110.0
2016-11-14 12:10:00,33.86,33.9,33.8,33.84,390910.0,27.7469,27.7797,27.6978,27.7306,390910.0
2016-11-14 12:20:00,33.84,33.84,33.73,33.77,633252.0,27.7306,27.7306,27.6404,27.6732,633252.0
2016-11-14 12:30:00,33.77,33.82,33.76,33.82,474472.0,27.6732,27.7142,27.665,27.7142,474472.0
2016-11-14 12:40:00,33.83,33.83,33.76,33.79,443968.0,27.7224,27.7224,27.665,27.6896,443968.0
2016-11-14 12:50:00,33.78,33.84,33.71,33.74,480330.0,27.6814,27.7306,27.624,27.6486,480330.0
2016-11-14 13:00:00,33.74,33.74,33.68,33.74,394104.0,27.6486,27.6486,27.5994,27.6486,394104.0
2016-11-14 13:10:00,33.74,33.76,33.68,33.75,693686.0,27.6486,27.665,27.5994,27.6568,693686.0
2016-11-14 13:20:00,33.75,33.76,33.69,33.73,681560.0,27.6568,27.665,27.6076,27.6404,681560.0
2016-11-14 13:30:00,33.73,33.85,33.73,33.82,751868.0,27.6404,27.7387,27.6404,27.7142,751868.0
2016-11-14 13:40:00,33.83,33.83,33.74,33.77,617082.0,27.7224,27.7224,27.6486,27.6732,617082.0
2016-11-14 13:50:00,33.77,33.87,33.76,33.87,885944.0,27.6732,27.7551,27.665,27.7551,885944.0
2016-11-14 14:00:00,33.86,33.93,33.86,33.88,676712.0,27.7469,27.8043,27.7469,27.7633,676712.0
2016-11-14 14:10:00,33.88,33.89,33.82,33.83,512610.0,27.7633,27.7715,27.7142,27.7224,512610.0
2016-11-14 14:20:00,33.83,33.84,33.77,33.81,494408.0,27.7224,27.7306,27.6732,27.706,494408.0
2016-11-14 14:30:00,33.81,33.83,33.77,33.79,759224.0,27.706,27.7224,27.6732,27.6896,759224.0
2016-11-14 14:40:00,33.79,33.82,33.77,33.82,619562.0,27.6896,27.7142,27.6732,27.7142,619562.0
2016-11-14 14:50:00,33.82,33.87,33.8,33.85,536914.0,27.7142,27.7551,27.6978,27.7387,536914.0
2016-11-14 15:00:00,33.85,33.86,33.79,33.81,457720.0,27.7387,27.7469,27.6896,27.706,457720.0
2016-11-14 15:10:00,33.81,33.82,33.76,33.79,811486.0,27.706,27.7142,27.665,27.6896,811486.0
2016-11-14 15:20:00,33.79,33.81,33.71,33.71,906470.0,27.6896,27.706,27.624,27.624,906470.0
2016-11-14 15:30:00,33.71,33.75,33.67,33.68,726242.0,27.624,27.6568,27.5912,27.5994,726242.0
2016-11-14 15:40:00,33.68,33.68,33.58,33.6,1076502.0,27.5994,27.5994,27.5175,27.5339,1076502.0
2016-11-14 15:50:00,33.6,33.66,33.57,33.63,3413222.0,27.5339,27.583,27.5093,27.5585,3413222.0
2016-11-15 09:30:00,33.54,33.72,33.28,33.57,1626094.0,27.4847,27.6322,27.2717,27.5093,1626094.0
2016-11-15 09:40:00,33.57,33.59,33.49,33.5,993314.0,27.5093,27.5257,27.4437,27.4519,993314.0
2016-11-15 09:50:00,33.51,33.62,33.5,33.6,645364.0,27.4601,27.5503,27.4519,27.5339,645364.0
2016-11-15 10:00:00,33.6,33.63,33.54,33.63,706452.0,27.5339,27.5585,27.4847,27.5585,706452.0
2016-11-15 10:10:00,33.63,33.85,33.62,33.75,1121236.0,27.5585,27.7387,27.5503,27.6568,1121236.0
2016-11-15 10:20:00,33.76,33.8,33.73,33.8,873174.0,27.665,27.6978,27.6404,27.6978,873174.0
2016-11-15 10:30:00,33.8,33.81,33.73,33.74,458632.0,27.6978,27.706,27.6404,27.6486,458632.0
2016-11-15 10:40:00,33.73,33.73,33.65,33.67,446542.0,27.6404,27.6404,27.5749,27.5912,446542.0
2016-11-15 10:50:00,33.67,33.76,33.63,33.74,656212.0,27.5912,27.665,27.5585,27.6486,656212.0
2016-11-15 11:00:00,33.74,33.77,33.68,33.71,491920.0,27.6486,27.6732,27.5994,27.624,491920.0
2016-11-15 11:10:00,33.71,33.76,33.69,33.69,633666.0,27.624,27.665,27.6076,27.6076,633666.0
2016-11-15 11:20:00,33.69,33.72,33.65,33.67,459898.0,27.6076,27.6322,27.5749,27.5912,459898.0
2016-11-15 11:30:00,33.67,33.7,33.66,33.67,548158.0,27.5912,27.6158,27.583,27.5912,548158.0
2016-11-15 11:40:00,33.67,33.68,33.61,33.62,385966.0,27.5912,27.5994,27.5421,27.5503,385966.0
2016-11-15 11:50:00,33.62,33.7,33.6,33.69,376930.0,27.5503,27.6158,27.5339,27.6076,376930.0
2016-11-15 12:00:00,33.68,33.73,33.67,33.73,397504.0,27.5994,27.6404,27.5912,27.6404,397504.0
2016-11-15 12:10:00,33.73,33.74,33.69,33.7,353642.0,27.6404,27.6486,27.6076,27.6158,353642.0
2016-11-15 12:20:00,33.7,33.72,33.69,33.69,521058.0,27.6158,27.6322,27.6076,27.6076,521058.0
2016-11-15 12:30:00,33.7,33.71,33.68,33.69,740244.0,27.6158,27.624,27.5994,27.6076,740244.0
2016-11-15 12:40:00,33.7,33.7,33.62,33.66,399302.0,27.6158,27.6158,27.5503,27.583,399302.0
2016-11-15 12:50:00,33.66,33.66,33.58,33.58,452072.0,27.583,27.583,27.5175,27.5175,452072.0
2016-11-15 13:00:00,33.58,33.6,33.55,33.56,449000.0,27.5175,27.5339,27.4929,27.5011,449000.0
2016-11-15 13:10:00,33.55,33.57,33.52,33.52,323854.0,27.4929,27.5093,27.4683,27.4683,323854.0
2016-11-15 13:20:00,33.52,33.57,33.5,33.52,722168.0,27.4683,27.5093,27.4519,27.4683,722168.0
2016-11-15 13:30:00,33.52,33.54,33.5,33.5,344014.0,27.4683,27.4847,27.4519,27.4519,344014.0
2016-11-15 13:40:00,33.5,33.53,33.49,33.51,404680.0,27.4519,27.4765,27.4437,27.4601,404680.0
2016-11-15 13:50:00,33.51,33.54,33.5,33.52,472828.0,27.4601,27.4847,27.4519,27.4683,472828.0
2016-11-15 14:00:00,33.52,33.54,33.5,33.52,555946.0,27.4683,27.4847,27.4519,27.4683,555946.0
2016-11-15 14:10:00,33.52,33.56,33.51,33.53,403770.0,27.4683,27.5011,27.4601,27.4765,403770.0
2016-11-15 14:20:00,33.53,33.55,33.52,33.52,428576.0,27.4765,27.4929,27.4683,27.4683,428576.0
2016-11-15 14:30:00,33.52,33.56,33.52,33.56,417642.0,27.4683,27.5011,27.4683,27.5011,417642.0
2016-11-15 14:40:00,33.55,33.6,33.55,33.59,599770.0,27.4929,27.5339,27.4929,27.5257,599770.0
2016-11-15 14:50:00,33.6,33.62,33.57,33.6,643406.0,27.5339,27.5503,27.5093,27.5339,643406.0
2016-11-15 15:00:00,33.6,33.6,33.54,33.54,719332.0,27.5339,27.5339,27.4847,27.4847,719332.0
2016-11-15 15:10:00,33.54,33.58,33.52,33.57,474764.0,27.4847,27.5175,27.4683,27.5093,474764.0
2016-11-15 15:20:00,33.57,33.58,33.55,33.56,1065138.0,27.5093,27.5175,27.4929,27.5011,1065138.0
2016-11-15 15:30:00,33.56,33.56,33.53,33.55,945904.0,27.5011,27.5011,27.4765,27.4929,945904.0
2016-11-15 15:40:00,33.55,33.55,33.49,33.49,1205212.0,27.4929,27.4929,27.4437,27.4437,1205212.0
2016-11-15 15:50:00,33.5,33.52,33.46,33.49,2798068.0,27.4519,27.4683,27.4192,27.4437,2798068.0
2016-11-16 09:30:00,33.39,33.49,33.3,33.35,614234.0,27.3618,27.4437,27.288,27.329,614234.0
2016-11-16 09:40:00,33.35,33.41,33.3,33.4,779802.0,27.329,27.3782,27.288,27.37,779802.0
2016-11-16 09:50:00,33.4,33.48,33.38,33.41,705392.0,27.37,27.4355,27.3536,27.3782,705392.0
2016-11-16 10:00:00,33.41,33.48,33.39,33.44,1003676.0,27.3782,27.4355,27.3618,27.4028,1003676.0
2016-11-16 10:10:00,33.44,33.56,33.44,33.54,625964.0,27.4028,27.5011,27.4028,27.4847,625964.0
2016-11-16 10:20:00,33.54,33.55,33.5,33.52,435406.0,27.4847,27.4929,27.4519,27.4683,435406.0
2016-11-16 10:30:00,33.52,33.63,33.51,33.6,837214.0,27.4683,27.5585,27.4601,27.5339,837214.0
2016-11-16 10:40:00,33.6,33.65,33.59,33.64,551682.0,27.5339,27.5749,27.5257,27.5667,551682.0
2016-11-16 10:50:00,33.63,33.71,33.62,33.63,460656.0,27.5585,27.624,27.5503,27.5585,460656.0
2016-11-16 11:00:00,33.63,33.63,33.56,33.62,404838.0,27.5585,27.5585,27.5011,27.5503,404838.0
2016-11-16 11:10:00,33.62,33.62,33.57,33.57,243448.0,27.5503,27.5503,27.5093,27.5093,243448.0
2016-11-16 11:20:00,33.58,33.58,33.51,33.54,314636.0,27.5175,27.5175,27.4601,27.4847,314636.0
2016-11-16 11:30:00,33.54,33.56,33.51,33.54,238632.0,27.4847,27.5011,27.4601,27.4847,238632.0
2016-11-16 11:40:00,33.53,33.55,33.47,33.51,231614.0,27.4765,27.4929,27.4274,27.4601,231614.0
2016-11-16 11:50:00,33.51,33.52,33.49,33.49,223748.0,27.4601,27.4683,27.4437,27.4437,223748.0
2016-11-16 12:00:00,33.49,33.52,33.48,33.52,217360.0,27.4437,27.4683,27.4355,27.4683,217360.0
2016-11-16 12:10:00,33.52,33.52,33.48,33.48,260886.0,27.4683,27.4683,27.4355,27.4355,260886.0
2016-11-16 12:20:00,33.49,33.51,33.47,33.49,217232.0,27.4437,27.4601,27.4274,27.4437,217232.0
2016-11-16 12:30:00,33.49,33.51,33.49,33.51,428342.0,27.4437,27.4601,27.4437,27.4601,428342.0
2016-11-16 12:40:00,33.51,33.51,33.47,33.49,165954.0,27.4601,27.4601,27.4274,27.4437,165954.0
2016-11-16 12:50:00,33.49,33.57,33.49,33.56,223000.0,27.4437,27.5093,27.4437,27.5011,223000.0
2016-11-16 13:00:00,33.56,33.6,33.55,33.6,339920.0,27.5011,27.5339,27.4929,27.5339,339920.0
2016-11-16 13:10:00,33.6,33.6,33.56,33.58,288256.0,27.5339,27.5339,27.5011,27.5175,288256.0
2016-11-16 13:20:00,33.58,33.63,33.56,33.62,436120.0,27.5175,27.5585,27.5011,27.5503,436120.0
2016-11-16 13:30:00,33.62,33.62,33.58,33.6,337988.0,27.5503,27.5503,27.5175,27.5339,337988.0
2016-11-16 13:40:00,33.6,33.6,33.52,33.53,879966.0,27.5339,27.5339,27.4683,27.4765,879966.0
2016-11-16 13:50:00,33.53,33.54,33.51,33.52,637150.0,27.4765,27.4847,27.4601,27.4683,637150.0
2016-11-16 14:00:00,33.52,33.54,33.49,33.54,425344.0,27.4683,27.4847,27.4437,27.4847,425344.0
2016-11-16 14:10:00,33.54,33.55,33.52,33.52,229538.0,27.4847,27.4929,27.4683,27.4683,229538.0
2016-11-16 14:20:00,33.52,33.55,33.52,33.54,287908.0,27.4683,27.4929,27.4683,27.4847,287908.0
2016-11-16 14:30:00,33.54,33.55,33.52,33.55,307250.0,27.4847,27.4929,27.4683,27.4929,307250.0
2016-11-16 14:40:00,33.54,33.6,33.52,33.6,561858.0,27.4847,27.5339,27.4683,27.5339,561858.0
2016-11-16 14:50:00,33.6,33.6,33.55,33.56,448528.0,27.5339,27.5339,27.4929,27.5011,448528.0
2016-11-16 15:00:00,33.56,33.59,33.55,33.57,651252.0,27.5011,27.5257,27.4929,27.5093,651252.0
2016-11-16 15:10:00,33.57,33.62,33.57,33.62,626620.0,27.5093,27.5503,27.5093,27.5503,626620.0
2016-11-16 15:20:00,33.62,33.65,33.61,33.65,737480.0,27.5503,27.5749,27.5421,27.5749,737480.0
2016-11-16 15:30:00,33.65,33.68,33.63,33.68,753444.0,27.5749,27.5994,27.5585,27.5994,753444.0
2016-11-16 15:40:00,33.68,33.74,33.68,33.71,1087304.0,27.5994,27.6486,27.5994,27.624,1087304.0
2016-11-16 15:50:00,33.71,33.76,33.7,33.74,1448710.0,27.624,27.665,27.6158,27.6486,1448710.0
2016-11-17 09:30:00,33.7,33.85,33.4,33.83,758814.0,27.6158,27.7387,27.37,27.7224,758814.0
2016-11-17 09:40:00,33.84,33.86,33.73,33.82,477794.0,27.7306,27.7469,27.6404,27.7142,477794.0
2016-11-17 09:50:00,33.82,33.96,33.82,33.91,763802.0,27.7142,27.8289,27.7142,27.7879,763802.0
2016-11-17 10:00:00,33.91,33.92,33.81,33.83,432454.0,27.7879,27.7961,27.706,27.7224,432454.0
2016-11-17 10:10:00,33.83,33.88,33.77,33.88,422208.0,27.7224,27.7633,27.6732,27.7633,422208.0
2016-11-17 10:20:00,33.88,33.98,33.87,33.97,564302.0,27.7633,27.8453,27.7551,27.8371,564302.0
2016-11-17 10:30:00,33.97,33.98,33.87,33.93,338078.0,27.8371,27.8453,27.7551,27.8043,338078.0
2016-11-17 10:40:00,33.93,33.99,33.93,33.97,325144.0,27.8043,27.8535,27.8043,27.8371,325144.0
2016-11-17 10:50:00,33.97,34.03,33.95,33.99,493226.0,27.8371,27.8862,27.8207,27.8535,493226.0
2016-11-17 11:00:00,33.99,34.06,33.98,34.03,378412.0,27.8535,27.9108,27.8453,27.8862,378412.0
2016-11-17 11:10:00,34.03,34.04,33.99,34.02,257732.0,27.8862,27.8944,27.8535,27.8781,257732.0
2016-11-17 11:20:00,34.02,34.04,33.96,33.96,261898.0,27.8781,27.8944,27.8289,27.8289,261898.0
2016-11-17 11:30:00,33.96,34.03,33.96,34.02,334624.0,27.8289,27.8862,27.8289,27.8781,334624.0
2016-11-17 11:40:00,34.02,34.1,34.01,34.08,521024.0,27.8781,27.9436,27.8699,27.9272,521024.0
2016-11-17 11:50:00,34.09,34.12,34.08,34.11,594994.0,27.9354,27.96,27.9272,27.9518,594994.0
2016-11-17 12:00:00,34.11,34.16,34.1,34.15,456978.0,27.9518,27.9928,27.9436,27.9846,456978.0
2016-11-17 12:10:00,34.15,34.22,34.15,34.2,714150.0,27.9846,28.0419,27.9846,28.0256,714150.0
2016-11-17 12:20:00,34.2,34.24,34.19,34.24,433570.0,28.0256,28.0583,28.0174,28.0583,433570.0
2016-11-17 12:30:00,34.24,34.35,34.23,34.33,503806.0,28.0583,28.1485,28.0501,28.1321,503806.0
2016-11-17 12:40:00,34.33,34.36,34.25,34.32,1016034.0,28.1321,28.1567,28.0665,28.1239,1016034.0
2016-11-17 12:50:00,34.32,34.36,34.31,34.35,444220.0,28.1239,28.1567,28.1157,28.1485,444220.0
2016-11-17 13:00:00,34.35,34.36,34.32,34.35,335496.0,28.1485,28.1567,28.1239,28.1485,335496.0
2016-11-17 13:10:00,34.35,34.35,34.25,34.27,942968.0,28.1485,28.1485,28.0665,28.0829,942968.0
2016-11-17 13:20:00,34.27,34.33,34.2,34.22,629448.0,28.0829,28.1321,28.0256,28.0419,629448.0
2016-11-17 13:30:00,34.22,34.24,34.12,34.15,698620.0,28.0419,28.0583,27.96,27.9846,698620.0
2016-11-17 13:40:00,34.15,34.21,34.15,34.15,275548.0,27.9846,28.0338,27.9846,27.9846,275548.0
2016-11-17 13:50:00,34.16,34.16,34.1,34.1,224060.0,27.9928,27.9928,27.9436,27.9436,224060.0
2016-11-17 14:00:00,34.1,34.15,34.08,34.09,324070.0,27.9436,27.9846,27.9272,27.9354,324070.0
2016-11-17 14:10:00,34.09,34.12,34.07,34.1,337614.0,27.9354,27.96,27.919,27.9436,337614.0
2016-11-17 14:20:00,34.11,34.16,34.08,34.14,350760.0,27.9518,27.9928,27.9272,27.9764,350760.0
2016-11-17 14:30:00,34.14,34.17,34.1,34.13,292672.0,27.9764,28.001,27.9436,27.9682,292672.0
2016-11-17 14:40:00,34.13,34.17,34.1,34.15,280946.0,27.9682,28.001,27.9436,27.9846,280946.0
2016-11-17 14:50:00,34.15,34.21,34.12,34.2,341710.0,27.9846,28.0338,27.96,28.0256,341710.0
2016-11-17 15:00:00,34.2,34.24,34.16,34.24,447490.0,28.0256,28.0583,27.9928,28.0583,447490.0
2016-11-17 15:10:00,34.24,34.26,34.21,34.24,446166.0,28.0583,28.0747,28.0338,28.0583,446166.0
2016-11-17 15:20:00,34.24,34.24,34.2,34.21,558868.0,28.0583,28.0583,28.0256,28.0338,558868.0
2016-11-17 15:30:00,34.21,34.26,34.18,34.24,664406.0,28.0338,28.0747,28.0092,28.0583,664406.0
2016-11-17 15:40:00,34.24,34.24,34.2,34.2,1143636.0,28.0583,28.0583,28.0256,28.0256,1143636.0
2016-11-17 15:50:00,34.2,34.26,34.2,34.24,1389074.0,28.0256,28.0747,28.0256,28.0583,1389074.0
2016-11-18 09:30:00,34.12,34.24,34.04,34.18,1729512.0,27.96,28.0583,27.8944,28.0092,1729512.0
2016-11-18 09:40:00,34.18,34.21,34.02,34.17,4178630.0,28.0092,28.0338,27.8781,28.001,4178630.0
2016-11-18 09:50:00,34.17,34.24,34.13,34.13,554444.0,28.001,28.0583,27.9682,27.9682,554444.0
2016-11-18 10:00:00,34.14,34.18,34.13,34.16,420888.0,27.9764,28.0092,27.9682,27.9928,420888.0
2016-11-18 10:10:00,34.16,34.16,34.1,34.13,338736.0,27.9928,27.9928,27.9436,27.9682,338736.0
2016-11-18 10:20:00,34.13,34.24,34.13,34.24,451088.0,27.9682,28.0583,27.9682,28.0583,451088.0
2016-11-18 10:30:00,34.23,34.24,34.16,34.23,329684.0,28.0501,28.0583,27.9928,28.0501,329684.0
2016-11-18 10:40:00,34.23,34.27,34.2,34.24,360934.0,28.0501,28.0829,28.0256,28.0583,360934.0
2016-11-18 10:50:00,34.24,34.3,34.23,34.28,335614.0,28.0583,28.1075,28.0501,28.0911,335614.0
2016-11-18 11:00:00,34.28,34.28,34.09,34.09,285294.0,28.0911,28.0911,27.9354,27.9354,285294.0
2016-11-18 11:10:00,34.09,34.1,34.06,34.07,246484.0,27.9354,27.9436,27.9108,27.919,246484.0
2016-11-18 11:20:00,34.07,34.1,34.07,34.09,355604.0,27.919,27.9436,27.919,27.9354,355604.0
2016-11-18 11:30:00,34.09,34.09,33.98,34.01,288860.0,27.9354,27.9354,27.8453,27.8699,288860.0
2016-11-18 11:40:00,34.01,34.06,33.98,33.99,144644.0,27.8699,27.9108,27.8453,27.8535,144644.0
2016-11-18 11:50:00,33.98,34.0,33.97,33.99,185900.0,27.8453,27.8617,27.8371,27.8535,185900.0
2016-11-18 12:00:00,33.99,34.1,33.99,34.1,152540.0,27.8535,27.9436,27.8535,27.9436,152540.0
2016-11-18 12:10:00,34.1,34.17,34.09,34.17,220334.0,27.9436,28.001,27.9354,28.001,220334.0
2016-11-18 12:20:00,34.17,34.18,34.12,34.15,167092.0,28.001,28.0092,27.96,27.9846,167092.0
2016-11-18 12:30:00,34.15,34.17,34.14,34.15,118384.0,27.9846,28.001,27.9764,27.9846,118384.0
2016-11-18 12:40:00,34.14,34.18,34.14,34.15,137396.0,27.9764,28.0092,27.9764,27.9846,137396.0
2016-11-18 12:50:00,34.15,34.19,34.15,34.19,175620.0,27.9846,28.0174,27.9846,28.0174,175620.0
2016-11-18 13:00:00,34.19,34.19,34.13,34.16,133548.0,28.0174,28.0174,27.9682,27.9928,133548.0
2016-11-18 13:10:00,34.16,34.18,34.16,34.18,219046.0,27.9928,28.0092,27.9928,28.0092,219046.0
2016-11-18 13:20:00,34.18,34.2,34.15,34.19,194196.0,28.0092,28.0256,27.9846,28.0174,194196.0
2016-11-18 13:30:00,34.19,34.19,34.13,34.15,127122.0,28.0174,28.0174,27.9682,27.9846,127122.0
2016-11-18 13:40:00,34.15,34.17,34.12,34.15,176304.0,27.9846,28.001,27.96,27.9846,176304.0
2016-11-18 13:50:00,34.16,34.16,34.13,34.13,102388.0,27.9928,27.9928,27.9682,27.9682,102388.0
2016-11-18 14:00:00,34.13,34.16,34.13,34.13,171668.0,27.9682,27.9928,27.9682,27.9682,171668.0
2016-11-18 14:10:00,34.13,34.18,34.13,34.18,156568.0,27.9682,28.0092,27.9682,28.0092,156568.0
2016-11-18 14:20:00,34.18,34.19,34.15,34.18,174838.0,28.0092,28.0174,27.9846,28.0092,174838.0
2016-11-18 14:30:00,34.17,34.19,34.16,34.18,137926.0,28.001,28.0174,27.9928,28.0092,137926.0
2016-11-18 14:40:00,34.18,34.23,34.17,34.22,256188.0,28.0092,28.0501,28.001,28.0419,256188.0
2016-11-18 14:50:00,34.22,34.22,34.2,34.21,218822.0,28.0419,28.0419,28.0256,28.0338,218822.0
2016-11-18 15:00:00,34.21,34.24,34.19,34.2,268228.0,28.0338,28.0583,28.0174,28.0256,268228.0
2016-11-18 15:10:00,34.2,34.21,34.19,34.2,394040.0,28.0256,28.0338,28.0174,28.0256,394040.0
2016-11-18 15:20:00,34.2,34.22,34.19,34.22,387550.0,28.0256,28.0419,28.0174,28.0419,387550.0
2016-11-18 15:30:00,34.22,34.24,34.19,34.23,394706.0,28.0419,28.0583,28.0174,28.0501,394706.0
2016-11-18 15:40:00,34.23,34.24,34.22,34.22,485946.0,28.0501,28.0583,28.0419,28.0419,485946.0
2016-11-18 15:50:00,34.23,34.23,34.15,34.17,1780308.0,28.0501,28.0501,27.9846,28.001,1780308.0
2016-11-21 09:30:00,34.17,34.35,34.1,34.31,1005150.0,28.001,28.1485,27.9436,28.1157,1005150.0
2016-11-21 09:40:00,34.31,34.34,34.24,34.28,522098.0,28.1157,28.1403,28.0583,28.0911,522098.0
2016-11-21 09:50:00,34.29,34.31,34.2,34.23,523130.0,28.0993,28.1157,28.0256,28.0501,523130.0
2016-11-21 10:00:00,34.23,34.23,34.07,34.08,590160.0,28.0501,28.0501,27.919,27.9272,590160.0
2016-11-21 10:10:00,34.08,34.15,34.08,34.14,242684.0,27.9272,27.9846,27.9272,27.9764,242684.0
2016-11-21 10:20:00,34.15,34.16,34.05,34.1,202050.0,27.9846,27.9928,27.9026,27.9436,202050.0
2016-11-21 10:30:00,34.1,34.14,34.1,34.14,282032.0,27.9436,27.9764,27.9436,27.9764,282032.0
2016-11-21 10:40:00,34.14,34.19,34.11,34.16,385272.0,27.9764,28.0174,27.9518,27.9928,385272.0
2016-11-21 10:50:00,34.16,34.17,34.13,34.13,200346.0,27.9928,28.001,27.9682,27.9682,200346.0
2016-11-21 11:00:00,34.13,34.14,34.1,34.13,336532.0,27.9682,27.9764,27.9436,27.9682,336532.0
2016-11-21 11:10:00,34.14,34.18,34.12,34.17,230970.0,27.9764,28.0092,27.96,28.001,230970.0
2016-11-21 11:20:00,34.16,34.17,34.14,34.15,265028.0,27.9928,28.001,27.9764,27.9846,265028.0
2016-11-21 11:30:00,34.15,34.16,34.12,34.14,451122.0,27.9846,27.9928,27.96,27.9764,451122.0
2016-11-21 11:40:00,34.15,34.18,34.14,34.17,205098.0,27.9846,28.0092,27.9764,28.001,205098.0
2016-11-21 11:50:00,34.17,34.18,34.13,34.18,155734.0,28.001,28.0092,27.9682,28.0092,155734.0
2016-11-21 12:00:00,34.18,34.18,34.15,34.17,222662.0,28.0092,28.0092,27.9846,28.001,222662.0
2016-11-21 12:10:00,34.17,34.17,34.15,34.16,210816.0,28.001,28.001,27.9846,27.9928,210816.0
2016-11-21 12:20:00,34.17,34.18,34.14,34.17,223780.0,28.001,28.0092,27.9764,28.001,223780.0
2016-11-21 12:30:00,34.18,34.18,34.16,34.17,65334.0,28.0092,28.0092,27.9928,28.001,65334.0
2016-11-21 12:40:00,34.17,34.18,34.16,34.16,231472.0,28.001,28.0092,27.9928,27.9928,231472.0
2016-11-21 12:50:00,34.16,34.17,34.1,34.1,307882.0,27.9928,28.001,27.9436,27.9436,307882.0
2016-11-21 13:00:00,34.1,34.1,34.07,34.09,287498.0,27.9436,27.9436,27.919,27.9354,287498.0
2016-11-21 13:10:00,34.09,34.1,34.07,34.1,159602.0,27.9354,27.9436,27.919,27.9436,159602.0
2016-11-21 13:20:00,34.1,34.1,34.07,34.1,267784.0,27.9436,27.9436,27.919,27.9436,267784.0
2016-11-21 13:30:00,34.1,34.1,34.07,34.09,284412.0,27.9436,27.9436,27.919,27.9354,284412.0
2016-11-21 13:40:00,34.09,34.1,34.08,34.1,88676.0,27.9354,27.9436,27.9272,27.9436,88676.0
2016-11-21 13:50:00,34.1,34.11,34.09,34.1,239458.0,27.9436,27.9518,27.9354,27.9436,239458.0
2016-11-21 14:00:00,34.1,34.1,34.07,34.08,174426.0,27.9436,27.9436,27.919,27.9272,174426.0
2016-11-21 14:10:00,34.08,34.11,34.08,34.1,127582.0,27.9272,27.9518,27.9272,27.9436,127582.0
2016-11-21 14:20:00,34.11,34.12,34.1,34.12,109916.0,27.9518,27.96,27.9436,27.96,109916.0
2016-11-21 14:30:00,34.11,34.12,34.0,34.03,670830.0,27.9518,27.96,27.8617,27.8862,670830.0
2016-11-21 14:40:00,34.02,34.11,33.99,34.11,504108.0,27.8781,27.9518,27.8535,27.9518,504108.0
2016-11-21 14:50:00,34.1,34.12,34.02,34.05,302006.0,27.9436,27.96,27.8781,27.9026,302006.0
2016-11-21 15:00:00,34.05,34.07,34.03,34.07,228354.0,27.9026,27.919,27.8862,27.919,228354.0
2016-11-21 15:10:00,34.07,34.1,34.05,34.09,313536.0,27.919,27.9436,27.9026,27.9354,313536.0
2016-11-21 15:20:00,34.09,34.11,34.08,34.08,448590.0,27.9354,27.9518,27.9272,27.9272,448590.0
2016-11-21 15:30:00,34.08,34.12,34.08,34.12,445750.0,27.9272,27.96,27.9272,27.96,445750.0
2016-11-21 15:40:00,34.12,34.13,34.1,34.13,861000.0,27.96,27.9682,27.9436,27.9682,861000.0
2016-11-21 15:50:00,34.13,34.13,34.09,34.11,1920742.0,27.9682,27.9682,27.9354,27.9518,1920742.0
2016-11-22 09:30:00,34.14,34.31,34.1,34.23,1100982.0,27.9764,28.1157,27.9436,28.0501,1100982.0
2016-11-22 09:40:00,34.23,34.28,34.15,34.22,591906.0,28.0501,28.0911,27.9846,28.0419,591906.0
2016-11-22 09:50:00,34.22,34.26,34.1,34.15,515504.0,28.0419,28.0747,27.9436,27.9846,515504.0
2016-11-22 10:00:00,34.15,34.18,34.14,34.16,347106.0,27.9846,28.0092,27.9764,27.9928,347106.0
2016-11-22 10:10:00,34.16,34.22,34.16,34.2,451668.0,27.9928,28.0419,27.9928,28.0256,451668.0
2016-11-22 10:20:00,34.2,34.2,34.16,34.18,359666.0,28.0256,28.0256,27.9928,28.0092,359666.0
2016-11-22 10:30:00,34.18,34.23,34.15,34.16,319250.0,28.0092,28.0501,27.9846,27.9928,319250.0
2016-11-22 10:40:00,34.15,34.19,34.13,34.18,237770.0,27.9846,28.0174,27.9682,28.0092,237770.0
2016-11-22 10:50:00,34.18,34.22,34.16,34.22,218570.0,28.0092,28.0419,27.9928,28.0419,218570.0
2016-11-22 11:00:00,34.22,34.3,34.21,34.29,204466.0,28.0419,28.1075,28.0338,28.0993,204466.0
2016-11-22 11:10:00,34.29,34.31,34.26,34.27,221826.0,28.0993,28.1157,28.0747,28.0829,221826.0
2016-11-22 11:20:00,34.28,34.29,34.25,34.28,460360.0,28.0911,28.0993,28.0665,28.0911,460360.0
2016-11-22 11:30:00,34.28,34.31,34.26,34.29,386094.0,28.0911,28.1157,28.0747,28.0993,386094.0
2016-11-22 11:40:00,34.28,34.33,34.27,34.31,166290.0,28.0911,28.1321,28.0829,28.1157,166290.0
2016-11-22 11:50:00,34.32,34.33,34.27,34.28,519756.0,28.1239,28.1321,28.0829,28.0911,519756.0
2016-11-22 12:00:00,34.28,34.31,34.24,34.28,302584.0,28.0911,28.1157,28.0583,28.0911,302584.0
2016-11-22 12:10:00,34.28,34.31,34.27,34.31,387046.0,28.0911,28.1157,28.0829,28.1157,387046.0
2016-11-22 12:20:00,34.31,34.32,34.27,34.32,631614.0,28.1157,28.1239,28.0829,28.1239,631614.0
2016-11-22 12:30:00,34.32,34.32,34.28,34.29,140654.0,28.1239,28.1239,28.0911,28.0993,140654.0
2016-11-22 12:40:00,34.29,34.31,34.27,34.27,104328.0,28.0993,28.1157,28.0829,28.0829,104328.0
2016-11-22 12:50:00,34.27,34.29,34.27,34.28,86350.0,28.0829,28.0993,28.0829,28.0911,86350.0
2016-11-22 13:00:00,34.28,34.33,34.28,34.3,169440.0,28.0911,28.1321,28.0911,28.1075,169440.0
2016-11-22 13:10:00,34.31,34.31,34.29,34.29,109962.0,28.1157,28.1157,28.0993,28.0993,109962.0
2016-11-22 13:20:00,34.29,34.32,34.27,34.31,277340.0,28.0993,28.1239,28.0829,28.1157,277340.0
2016-11-22 13:30:00,34.31,34.34,34.31,34.32,320526.0,28.1157,28.1403,28.1157,28.1239,320526.0
2016-11-22 13:40:00,34.32,34.35,34.31,34.33,390748.0,28.1239,28.1485,28.1157,28.1321,390748.0
2016-11-22 13:50:00,34.33,34.37,34.31,34.32,546154.0,28.1321,28.1649,28.1157,28.1239,546154.0
2016-11-22 14:00:00,34.32,34.32,34.26,34.27,211808.0,28.1239,28.1239,28.0747,28.0829,211808.0
2016-11-22 14:10:00,34.27,34.34,34.25,34.34,315626.0,28.0829,28.1403,28.0665,28.1403,315626.0
2016-11-22 14:20:00,34.34,34.35,34.31,34.35,675344.0,28.1403,28.1485,28.1157,28.1485,675344.0
2016-11-22 14:30:00,34.35,34.37,34.33,34.35,1225870.0,28.1485,28.1649,28.1321,28.1485,1225870.0
2016-11-22 14:40:00,34.35,34.47,34.35,34.46,1107394.0,28.1485,28.2468,28.1485,28.2386,1107394.0
2016-11-22 14:50:00,34.46,34.49,34.43,34.43,304326.0,28.2386,28.2632,28.214,28.214,304326.0
2016-11-22 15:00:00,34.43,34.46,34.42,34.42,244260.0,28.214,28.2386,28.2058,28.2058,244260.0
2016-11-22 15:10:00,34.43,34.44,34.4,34.41,436534.0,28.214,28.2222,28.1895,28.1976,436534.0
2016-11-22 15:20:00,34.41,34.43,34.4,34.41,374008.0,28.1976,28.214,28.1895,28.1976,374008.0
2016-11-22 15:30:00,34.41,34.43,34.39,34.39,483706.0,28.1976,28.214,28.1813,28.1813,483706.0
2016-11-22 15:40:00,34.4,34.49,34.39,34.48,1186980.0,28.1895,28.2632,28.1813,28.255,1186980.0
2016-11-22 15:50:00,34.48,34.58,34.47,34.52,2711296.0,28.255,28.337,28.2468,28.2878,2711296.0
2016-11-23 09:30:00,34.56,34.96,34.51,34.75,1108034.0,28.3206,28.6483,28.2796,28.4763,1108034.0
2016-11-23 09:40:00,34.75,34.8,34.69,34.77,339570.0,28.4763,28.5172,28.4271,28.4927,339570.0
2016-11-23 09:50:00,34.78,34.78,34.67,34.74,447600.0,28.5008,28.5008,28.4107,28.4681,447600.0
2016-11-23 10:00:00,34.74,34.77,34.64,34.65,344686.0,28.4681,28.4927,28.3861,28.3943,344686.0
2016-11-23 10:10:00,34.65,34.65,34.58,34.61,266476.0,28.3943,28.3943,28.337,28.3615,266476.0
2016-11-23 10:20:00,34.61,34.71,34.59,34.69,461826.0,28.3615,28.4435,28.3451,28.4271,461826.0
2016-11-23 10:30:00,34.69,34.76,34.66,34.76,427858.0,28.4271,28.4845,28.4025,28.4845,427858.0
2016-11-23 10:40:00,34.75,34.79,34.72,34.74,648028.0,28.4763,28.509,28.4517,28.4681,648028.0
2016-11-23 10:50:00,34.74,34.77,34.71,34.76,470610.0,28.4681,28.4927,28.4435,28.4845,470610.0
2016-11-23 11:00:00,34.75,34.77,34.73,34.73,443472.0,28.4763,28.4927,28.4599,28.4599,443472.0
2016-11-23 11:10:00,34.73,34.77,34.73,34.73,439466.0,28.4599,28.4927,28.4599,28.4599,439466.0
2016-11-23 11:20:00,34.73,34.77,34.71,34.73,270504.0,28.4599,28.4927,28.4435,28.4599,270504.0
2016-11-23 11:30:00,34.72,34.74,34.66,34.71,272042.0,28.4517,28.4681,28.4025,28.4435,272042.0
2016-11-23 11:40:00,34.71,34.72,34.67,34.68,226522.0,28.4435,28.4517,28.4107,28.4189,226522.0
2016-11-23 11:50:00,34.67,34.73,34.67,34.71,182488.0,28.4107,28.4599,28.4107,28.4435,182488.0
2016-11-23 12:00:00,34.71,34.73,34.68,34.7,329292.0,28.4435,28.4599,28.4189,28.4353,329292.0
2016-11-23 12:10:00,34.7,34.74,34.7,34.74,238534.0,28.4353,28.4681,28.4353,28.4681,238534.0
2016-11-23 12:20:00,34.74,34.75,34.72,34.74,435418.0,28.4681,28.4763,28.4517,28.4681,435418.0
2016-11-23 12:30:00,34.74,34.75,34.73,34.74,308842.0,28.4681,28.4763,28.4599,28.4681,308842.0
2016-11-23 12:40:00,34.74,34.76,34.7,34.7,374816.0,28.4681,28.4845,28.4353,28.4353,374816.0
2016-11-23 12:50:00,34.7,34.71,34.66,34.66,339906.0,28.4353,28.4435,28.4025,28.4025,339906.0
2016-11-23 13:00:00,34.66,34.69,34.65,34.67,321608.0,28.4025,28.4271,28.3943,28.4107,321608.0
2016-11-23 13:10:00,34.66,34.68,34.62,34.63,221222.0,28.4025,28.4189,28.3697,28.3779,221222.0
2016-11-23 13:20:00,34.63,34.63,34.57,34.58,266516.0,28.3779,28.3779,28.3288,28.337,266516.0
2016-11-23 13:30:00,34.57,34.59,34.57,34.57,222420.0,28.3288,28.3451,28.3288,28.3288,222420.0
2016-11-23 13:40:00,34.57,34.6,34.56,34.6,251230.0,28.3288,28.3533,28.3206,28.3533,251230.0
2016-11-23 13:50:00,34.6,34.6,34.55,34.55,288770.0,28.3533,28.3533,28.3124,28.3124,288770.0
2016-11-23 14:00:00,34.55,34.58,34.54,34.54,287912.0,28.3124,28.337,28.3042,28.3042,287912.0
2016-11-23 14:10:00,34.54,34.54,34.5,34.51,215178.0,28.3042,28.3042,28.2714,28.2796,215178.0
2016-11-23 14:20:00,34.51,34.51,34.47,34.48,208224.0,28.2796,28.2796,28.2468,28.255,208224.0
2016-11-23 14:30:00,34.48,34.52,34.48,34.48,181548.0,28.255,28.2878,28.255,28.255,181548.0
2016-11-23 14:40:00,34.48,34.51,34.47,34.5,308906.0,28.255,28.2796,28.2468,28.2714,308906.0
2016-11-23 14:50:00,34.5,34.51,34.47,34.48,234078.0,28.2714,28.2796,28.2468,28.255,234078.0
2016-11-23 15:00:00,34.47,34.5,34.47,34.49,181088.0,28.2468,28.2714,28.2468,28.2632,181088.0
2016-11-23 15:10:00,34.49,34.5,34.47,34.47,198454.0,28.2632,28.2714,28.2468,28.2468,198454.0
2016-11-23 15:20:00,34.47,34.5,34.46,34.49,287516.0,28.2468,28.2714,28.2386,28.2632,287516.0
2016-11-23 15:30:00,34.49,34.49,34.47,34.49,299988.0,28.2632,28.2632,28.2468,28.2632,299988.0
2016-11-23 15:40:00,34.49,34.51,34.48,34.48,641728.0,28.2632,28.2796,28.255,28.255,641728.0
2016-11-23 15:50:00,34.49,34.52,34.47,34.48,1641998.0,28.2632,28.2878,28.2468,28.255,1641998.0
2016-11-25 09:30:00,34.47,34.54,34.44,34.47,405410.0,28.2468,28.3042,28.2222,28.2468,405410.0
2016-11-25 09:40:00,34.48,34.51,34.47,34.49,534694.0,28.255,28.2796,28.2468,28.2632,534694.0
2016-11-25 09:50:00,34.49,34.51,34.47,34.49,275640.0,28.2632,28.2796,28.2468,28.2632,275640.0
2016-11-25 10:00:00,34.49,34.51,34.43,34.43,278360.0,28.2632,28.2796,28.214,28.214,278360.0
2016-11-25 10:10:00,34.43,34.44,34.4,34.43,168028.0,28.214,28.2222,28.1895,28.214,168028.0
2016-11-25 10:20:00,34.43,34.46,34.42,34.42,253370.0,28.214,28.2386,28.2058,28.2058,253370.0
2016-11-25 10:30:00,34.42,34.45,34.4,34.43,294404.0,28.2058,28.2304,28.1895,28.214,294404.0
2016-11-25 10:40:00,34.43,34.47,34.42,34.47,190268.0,28.214,28.2468,28.2058,28.2468,190268.0
2016-11-25 10:50:00,34.47,34.53,34.47,34.52,353068.0,28.2468,28.296,28.2468,28.2878,353068.0
2016-11-25 11:00:00,34.52,34.53,34.49,34.51,331872.0,28.2878,28.296,28.2632,28.2796,331872.0
2016-11-25 11:10:00,34.5,34.51,34.48,34.5,293854.0,28.2714,28.2796,28.255,28.2714,293854.0
2016-11-25 11:20:00,34.5,34.55,34.49,34.52,304766.0,28.2714,28.3124,28.2632,28.2878,304766.0
2016-11-25 11:30:00,34.52,34.52,34.49,34.51,133612.0,28.2878,28.2878,28.2632,28.2796,133612.0
2016-11-25 11:40:00,34.51,34.52,34.46,34.48,166376.0,28.2796,28.2878,28.2386,28.255,166376.0
2016-11-25 11:50:00,34.48,34.51,34.48,34.5,143808.0,28.255,28.2796,28.255,28.2714,143808.0
2016-11-25 12:00:00,34.5,34.51,34.46,34.49,223172.0,28.2714,28.2796,28.2386,28.2632,223172.0
2016-11-25 12:10:00,34.49,34.52,34.46,34.52,166078.0,28.2632,28.2878,28.2386,28.2878,166078.0
2016-11-25 12:20:00,34.52,34.55,34.51,34.55,118648.0,28.2878,28.3124,28.2796,28.3124,118648.0
2016-11-25 12:30:00,34.55,34.58,34.54,34.57,104936.0,28.3124,28.337,28.3042,28.3288,104936.0
2016-11-25 12:40:00,34.57,34.59,34.56,34.58,177782.0,28.3288,28.3451,28.3206,28.337,177782.0
2016-11-25 12:50:00,34.58,34.62,34.54,34.58,577734.0,28.337,28.3697,28.3042,28.337,577734.0
2016-11-28 09:30:00,34.4,34.5,34.35,34.38,874188.0,28.1895,28.2714,28.1485,28.1731,874188.0
2016-11-28 09:40:00,34.37,34.38,34.24,34.33,694990.0,28.1649,28.1731,28.0583,28.1321,694990.0
2016-11-28 09:50:00,34.33,34.37,34.29,34.29,753682.0,28.1321,28.1649,28.0993,28.0993,753682.0
2016-11-28 10:00:00,34.29,34.31,34.24,34.24,397668.0,28.0993,28.1157,28.0583,28.0583,397668.0
2016-11-28 10:10:00,34.24,34.27,34.17,34.18,441280.0,28.0583,28.0829,28.001,28.0092,441280.0
2016-11-28 10:20:00,34.18,34.19,34.1,34.1,577478.0,28.0092,28.0174,27.9436,27.9436,577478.0
2016-11-28 10:30:00,34.11,34.26,34.09,34.22,540492.0,27.9518,28.0747,27.9354,28.0419,540492.0
2016-11-28 10:40:00,34.22,34.23,34.16,34.19,214748.0,28.0419,28.0501,27.9928,28.0174,214748.0
2016-11-28 10:50:00,34.19,34.21,34.15,34.16,241894.0,28.0174,28.0338,27.9846,27.9928,241894.0
2016-11-28 11:00:00,34.15,34.17,34.08,34.08,503430.0,27.9846,28.001,27.9272,27.9272,503430.0
2016-11-28 11:10:00,34.08,34.09,34.02,34.07,537034.0,27.9272,27.9354,27.8781,27.919,537034.0
2016-11-28 11:20:00,34.07,34.1,34.01,34.06,695366.0,27.919,27.9436,27.8699,27.9108,695366.0
2016-11-28 11:30:00,34.06,34.1,34.04,34.06,391306.0,27.9108,27.9436,27.8944,27.9108,391306.0
2016-11-28 11:40:00,34.06,34.09,34.02,34.05,841446.0,27.9108,27.9354,27.8781,27.9026,841446.0
2016-11-28 11:50:00,34.05,34.1,34.05,34.09,331698.0,27.9026,27.9436,27.9026,27.9354,331698.0
2016-11-28 12:00:00,34.09,34.18,34.08,34.16,256694.0,27.9354,28.0092,27.9272,27.9928,256694.0
2016-11-28 12:10:00,34.16,34.18,34.12,34.18,254170.0,27.9928,28.0092,27.96,28.0092,254170.0
2016-11-28 12:20:00,34.18,34.21,34.16,34.21,165032.0,28.0092,28.0338,27.9928,28.0338,165032.0
2016-11-28 12:30:00,34.21,34.25,34.18,34.18,274804.0,28.0338,28.0665,28.0092,28.0092,274804.0
2016-11-28 12:40:00,34.18,34.18,34.13,34.15,225710.0,28.0092,28.0092,27.9682,27.9846,225710.0
2016-11-28 12:50:00,34.15,34.16,34.11,34.13,229924.0,27.9846,27.9928,27.9518,27.9682,229924.0
2016-11-28 13:00:00,34.13,34.16,34.13,34.13,142136.0,27.9682,27.9928,27.9682,27.9682,142136.0
2016-11-28 13:10:00,34.13,34.15,34.12,34.15,138924.0,27.9682,27.9846,27.96,27.9846,138924.0
2016-11-28 13:20:00,34.15,34.17,34.14,34.16,183444.0,27.9846,28.001,27.9764,27.9928,183444.0
2016-11-28 13:30:00,34.16,34.2,34.14,34.2,179472.0,27.9928,28.0256,27.9764,28.0256,179472.0
2016-11-28 13:40:00,34.2,34.21,34.19,34.2,160622.0,28.0256,28.0338,28.0174,28.0256,160622.0
2016-11-28 13:50:00,34.2,34.25,34.19,34.25,240012.0,28.0256,28.0665,28.0174,28.0665,240012.0
2016-11-28 14:00:00,34.24,34.28,34.23,34.27,260194.0,28.0583,28.0911,28.0501,28.0829,260194.0
2016-11-28 14:10:00,34.27,34.29,34.22,34.23,469664.0,28.0829,28.0993,28.0419,28.0501,469664.0
2016-11-28 14:20:00,34.24,34.25,34.21,34.23,178998.0,28.0583,28.0665,28.0338,28.0501,178998.0
2016-11-28 14:30:00,34.23,34.29,34.22,34.29,191760.0,28.0501,28.0993,28.0419,28.0993,191760.0
2016-11-28 14:40:00,34.29,34.29,34.26,34.27,341618.0,28.0993,28.0993,28.0747,28.0829,341618.0
2016-11-28 14:50:00,34.27,34.29,34.26,34.27,201570.0,28.0829,28.0993,28.0747,28.0829,201570.0
2016-11-28 15:00:00,34.27,34.27,34.24,34.27,239470.0,28.0829,28.0829,28.0583,28.0829,239470.0
2016-11-28 15:10:00,34.28,34.29,34.24,34.25,272022.0,28.0911,28.0993,28.0583,28.0665,272022.0
2016-11-28 15:20:00,34.25,34.25,34.18,34.18,408946.0,28.0665,28.0665,28.0092,28.0092,408946.0
2016-11-28 15:30:00,34.18,34.18,34.15,34.15,496434.0,28.0092,28.0092,27.9846,27.9846,496434.0
2016-11-28 15:40:00,34.15,34.2,34.13,34.2,615288.0,27.9846,28.0256,27.9682,28.0256,615288.0
2016-11-28 15:50:00,34.19,34.2,34.15,34.15,2218446.0,28.0174,28.0256,27.9846,27.9846,2218446.0
2016-11-29 09:30:00,34.25,34.39,34.14,34.32,2158374.0,28.0665,28.1813,27.9764,28.1239,2158374.0
2016-11-29 09:40:00,34.33,34.34,34.25,34.26,631190.0,28.1321,28.1403,28.0665,28.0747,631190.0
2016-11-29 09:50:00,34.26,34.31,34.22,34.29,402594.0,28.0747,28.1157,28.0419,28.0993,402594.0
2016-11-29 10:00:00,34.29,34.37,34.29,34.37,487446.0,28.0993,28.1649,28.0993,28.1649,487446.0
2016-11-29 10:10:00,34.37,34.5,34.37,34.49,599064.0,28.1649,28.2714,28.1649,28.2632,599064.0
2016-11-29 10:20:00,34.48,34.52,34.4,34.45,398846.0,28.255,28.2878,28.1895,28.2304,398846.0
2016-11-29 10:30:00,34.45,34.58,34.43,34.58,542344.0,28.2304,28.337,28.214,28.337,542344.0
2016-11-29 10:40:00,34.58,34.66,34.49,34.5,730366.0,28.337,28.4025,28.2632,28.2714,730366.0
2016-11-29 10:50:00,34.5,34.59,34.48,34.58,383272.0,28.2714,28.3451,28.255,28.337,383272.0
2016-11-29 11:00:00,34.58,34.72,34.56,34.7,610942.0,28.337,28.4517,28.3206,28.4353,610942.0
2016-11-29 11:10:00,34.7,34.77,34.69,34.75,589108.0,28.4353,28.4927,28.4271,28.4763,589108.0
2016-11-29 11:20:00,34.75,34.85,34.74,34.82,536288.0,28.4763,28.5582,28.4681,28.5336,536288.0
2016-11-29 11:30:00,34.83,34.96,34.82,34.92,915366.0,28.5418,28.6483,28.5336,28.6156,915366.0
2016-11-29 11:40:00,34.92,35.02,34.92,35.0,660718.0,28.6156,28.6975,28.6156,28.6811,660718.0
2016-11-29 11:50:00,35.01,35.11,34.98,35.11,739350.0,28.6893,28.7713,28.6647,28.7713,739350.0
2016-11-29 12:00:00,35.1,35.1,35.01,35.05,355594.0,28.7631,28.7631,28.6893,28.7221,355594.0
2016-11-29 12:10:00,35.05,35.1,35.01,35.06,520536.0,28.7221,28.7631,28.6893,28.7303,520536.0
2016-11-29 12:20:00,35.06,35.08,35.03,35.04,444700.0,28.7303,28.7467,28.7057,28.7139,444700.0
2016-11-29 12:30:00,35.04,35.04,34.99,35.02,606014.0,28.7139,28.7139,28.6729,28.6975,606014.0
2016-11-29 12:40:00,35.02,35.06,35.01,35.01,406190.0,28.6975,28.7303,28.6893,28.6893,406190.0
2016-11-29 12:50:00,35.01,35.01,34.98,34.99,719890.0,28.6893,28.6893,28.6647,28.6729,719890.0
2016-11-29 13:00:00,34.99,35.0,34.95,34.99,485572.0,28.6729,28.6811,28.6402,28.6729,485572.0
2016-11-29 13:10:00,34.99,35.01,34.98,35.0,479812.0,28.6729,28.6893,28.6647,28.6811,479812.0
2016-11-29 13:20:00,35.0,35.0,34.96,34.98,295842.0,28.6811,28.6811,28.6483,28.6647,295842.0
2016-11-29 13:30:00,34.98,34.99,34.96,34.96,369754.0,28.6647,28.6729,28.6483,28.6483,369754.0
2016-11-29 13:40:00,34.96,34.99,34.95,34.99,204058.0,28.6483,28.6729,28.6402,28.6729,204058.0
2016-11-29 13:50:00,34.99,35.01,34.99,34.99,356242.0,28.6729,28.6893,28.6729,28.6729,356242.0
2016-11-29 14:00:00,34.99,35.01,34.98,35.0,410852.0,28.6729,28.6893,28.6647,28.6811,410852.0
2016-11-29 14:10:00,35.0,35.01,34.99,35.01,497134.0,28.6811,28.6893,28.6729,28.6893,497134.0
2016-11-29 14:20:00,35.01,35.02,34.99,35.01,336634.0,28.6893,28.6975,28.6729,28.6893,336634.0
2016-11-29 14:30:00,35.01,35.01,34.99,35.01,528244.0,28.6893,28.6893,28.6729,28.6893,528244.0
2016-11-29 14:40:00,35.01,35.01,34.99,35.0,465460.0,28.6893,28.6893,28.6729,28.6811,465460.0
2016-11-29 14:50:00,35.0,35.04,34.99,35.0,750306.0,28.6811,28.7139,28.6729,28.6811,750306.0
2016-11-29 15:00:00,35.0,35.02,34.98,35.01,840172.0,28.6811,28.6975,28.6647,28.6893,840172.0
2016-11-29 15:10:00,35.0,35.02,34.97,35.01,652066.0,28.6811,28.6975,28.6565,28.6893,652066.0
2016-11-29 15:20:00,35.01,35.09,34.99,35.08,499542.0,28.6893,28.7549,28.6729,28.7467,499542.0
2016-11-29 15:30:00,35.08,35.1,35.04,35.06,611568.0,28.7467,28.7631,28.7139,28.7303,611568.0
2016-11-29 15:40:00,35.06,35.07,35.01,35.02,858826.0,28.7303,28.7385,28.6893,28.6975,858826.0
2016-11-29 15:50:00,35.03,35.09,35.02,35.07,1915504.0,28.7057,28.7549,28.6975,28.7385,1915504.0
2016-11-30 09:30:00,35.04,35.14,34.85,34.96,1082124.0,28.7139,28.7959,28.5582,28.6483,1082124.0
2016-11-30 09:40:00,34.96,34.99,34.85,34.85,798992.0,28.6483,28.6729,28.5582,28.5582,798992.0
2016-11-30 09:50:00,34.85,35.04,34.79,34.97,586962.0,28.5582,28.7139,28.509,28.6565,586962.0
2016-11-30 10:00:00,34.96,34.97,34.76,34.79,351098.0,28.6483,28.6565,28.4845,28.509,351098.0
2016-11-30 10:10:00,34.79,34.81,34.7,34.71,555880.0,28.509,28.5254,28.4353,28.4435,555880.0
2016-11-30 10:20:00,34.71,34.77,34.63,34.76,578646.0,28.4435,28.4927,28.3779,28.4845,578646.0
2016-11-30 10:30:00,34.76,34.83,34.76,34.83,349192.0,28.4845,28.5418,28.4845,28.5418,349192.0
2016-11-30 10:40:00,34.83,34.9,34.82,34.88,333134.0,28.5418,28.5992,28.5336,28.5828,333134.0
2016-11-30 10:50:00,34.88,34.88,34.84,34.85,344864.0,28.5828,28.5828,28.55,28.5582,344864.0
2016-11-30 11:00:00,34.85,34.94,34.85,34.94,340152.0,28.5582,28.632,28.5582,28.632,340152.0
2016-11-30 11:10:00,34.94,34.95,34.88,34.9,325776.0,28.632,28.6402,28.5828,28.5992,325776.0
2016-11-30 11:20:00,34.9,34.96,34.89,34.91,385700.0,28.5992,28.6483,28.591,28.6074,385700.0
2016-11-30 11:30:00,34.91,34.99,34.89,34.97,293804.0,28.6074,28.6729,28.591,28.6565,293804.0
2016-11-30 11:40:00,34.97,34.99,34.92,34.93,365294.0,28.6565,28.6729,28.6156,28.6238,365294.0
2016-11-30 11:50:00,34.93,34.94,34.88,34.91,320230.0,28.6238,28.632,28.5828,28.6074,320230.0
2016-11-30 12:00:00,34.91,34.95,34.86,34.9,212884.0,28.6074,28.6402,28.5664,28.5992,212884.0
2016-11-30 12:10:00,34.9,34.92,34.88,34.9,215004.0,28.5992,28.6156,28.5828,28.5992,215004.0
2016-11-30 12:20:00,34.91,34.92,34.87,34.88,219422.0,28.6074,28.6156,28.5746,28.5828,219422.0
2016-11-30 12:30:00,34.88,34.88,34.83,34.85,251536.0,28.5828,28.5828,28.5418,28.5582,251536.0
2016-11-30 12:40:00,34.85,34.88,34.85,34.88,190612.0,28.5582,28.5828,28.5582,28.5828,190612.0
2016-11-30 12:50:00,34.88,34.95,34.87,34.94,97868.0,28.5828,28.6402,28.5746,28.632,97868.0
2016-11-30 13:00:00,34.94,34.96,34.9,34.95,177578.0,28.632,28.6483,28.5992,28.6402,177578.0
2016-11-30 13:10:00,34.95,34.96,34.9,34.92,230464.0,28.6402,28.6483,28.5992,28.6156,230464.0
2016-11-30 13:20:00,34.92,34.94,34.9,34.92,137468.0,28.6156,28.632,28.5992,28.6156,137468.0
2016-11-30 13:30:00,34.92,34.93,34.9,34.9,102538.0,28.6156,28.6238,28.5992,28.5992,102538.0
2016-11-30 13:40:00,34.9,34.91,34.88,34.91,102820.0,28.5992,28.6074,28.5828,28.6074,102820.0
2016-11-30 13:50:00,34.91,34.92,34.87,34.88,152394.0,28.6074,28.6156,28.5746,28.5828,152394.0
2016-11-30 14:00:00,34.88,34.91,34.85,34.86,271096.0,28.5828,28.6074,28.5582,28.5664,271096.0
2016-11-30 14:10:00,34.86,34.88,34.84,34.85,181548.0,28.5664,28.5828,28.55,28.5582,181548.0
2016-11-30 14:20:00,34.85,34.88,34.83,34.85,221328.0,28.5582,28.5828,28.5418,28.5582,221328.0
2016-11-30 14:30:00,34.85,34.85,34.78,34.79,206086.0,28.5582,28.5582,28.5008,28.509,206086.0
2016-11-30 14:40:00,34.79,34.81,34.78,34.81,162458.0,28.509,28.5254,28.5008,28.5254,162458.0
2016-11-30 14:50:00,34.81,34.86,34.79,34.81,358748.0,28.5254,28.5664,28.509,28.5254,358748.0
2016-11-30 15:00:00,34.8,34.82,34.76,34.77,271420.0,28.5172,28.5336,28.4845,28.4927,271420.0
2016-11-30 15:10:00,34.77,34.85,34.77,34.84,355430.0,28.4927,28.5582,28.4927,28.55,355430.0
2016-11-30 15:20:00,34.84,34.89,34.83,34.89,281154.0,28.55,28.591,28.5418,28.591,281154.0
2016-11-30 15:30:00,34.88,34.91,34.87,34.88,443138.0,28.5828,28.6074,28.5746,28.5828,443138.0
2016-11-30 15:40:00,34.88,34.9,34.86,34.9,576182.0,28.5828,28.5992,28.5664,28.5992,576182.0
2016-11-30 15:50:00,34.9,34.9,34.76,34.76,2636032.0,28.5992,28.5992,28.4845,28.4845,2636032.0
2016-12-01 09:30:00,34.71,34.78,34.62,34.74,717884.0,28.4435,28.5008,28.3697,28.4681,717884.0
2016-12-01 09:40:00,34.74,34.82,34.71,34.81,733340.0,28.4681,28.5336,28.4435,28.5254,733340.0
2016-12-01 09:50:00,34.81,34.92,34.72,34.92,320626.0,28.5254,28.6156,28.4517,28.6156,320626.0
2016-12-01 10:00:00,34.91,34.95,34.8,34.92,385828.0,28.6074,28.6402,28.5172,28.6156,385828.0
2016-12-01 10:10:00,34.91,35.02,34.85,35.02,806140.0,28.6074,28.6975,28.5582,28.6975,806140.0
2016-12-01 10:20:00,35.02,35.02,34.92,34.94,839216.0,28.6975,28.6975,28.6156,28.632,839216.0
2016-12-01 10:30:00,34.94,35.0,34.9,34.95,464456.0,28.632,28.6811,28.5992,28.6402,464456.0
2016-12-01 10:40:00,34.95,34.95,34.85,34.91,451728.0,28.6402,28.6402,28.5582,28.6074,451728.0
2016-12-01 10:50:00,34.91,34.94,34.83,34.84,431172.0,28.6074,28.632,28.5418,28.55,431172.0
2016-12-01 11:00:00,34.84,34.85,34.77,34.81,289996.0,28.55,28.5582,28.4927,28.5254,289996.0
2016-12-01 11:10:00,34.8,34.81,34.7,34.71,221010.0,28.5172,28.5254,28.4353,28.4435,221010.0
2016-12-01 11:20:00,34.71,34.82,34.7,34.81,274754.0,28.4435,28.5336,28.4353,28.5254,274754.0
2016-12-01 11:30:00,34.81,34.84,34.79,34.8,229166.0,28.5254,28.55,28.509,28.5172,229166.0
2016-12-01 11:40:00,34.8,34.84,34.76,34.8,222048.0,28.5172,28.55,28.4845,28.5172,222048.0
2016-12-01 11:50:00,34.8,34.82,34.75,34.76,201024.0,28.5172,28.5336,28.4763,28.4845,201024.0
2016-12-01 12:00:00,34.76,34.77,34.74,34.74,248224.0,28.4845,28.4927,28.4681,28.4681,248224.0
2016-12-01 12:10:00,34.74,34.77,34.73,34.77,149456.0,28.4681,28.4927,28.4599,28.4927,149456.0
2016-12-01 12:20:00,34.77,34.78,34.71,34.71,191326.0,28.4927,28.5008,28.4435,28.4435,191326.0
2016-12-01 12:30:00,34.72,34.77,34.71,34.74,127432.0,28.4517,28.4927,28.4435,28.4681,127432.0
2016-12-01 12:40:00,34.74,34.74,34.72,34.72,164772.0,28.4681,28.4681,28.4517,28.4517,164772.0
2016-12-01 12:50:00,34.72,34.74,34.69,34.69,520278.0,28.4517,28.4681,28.4271,28.4271,520278.0
2016-12-01 13:00:00,34.69,34.71,34.66,34.68,229448.0,28.4271,28.4435,28.4025,28.4189,229448.0
2016-12-01 13:10:00,34.69,34.71,34.63,34.64,390116.0,28.4271,28.4435,28.3779,28.3861,390116.0
2016-12-01 13:20:00,34.64,34.68,34.63,34.67,221246.0,28.3861,28.4189,28.3779,28.4107,221246.0
2016-12-01 13:30:00,34.67,34.73,34.66,34.71,177492.0,28.4107,28.4599,28.4025,28.4435,177492.0
2016-12-01 13:40:00,34.71,34.73,34.68,34.72,186590.0,28.4435,28.4599,28.4189,28.4517,186590.0
2016-12-01 13:50:00,34.72,34.77,34.71,34.75,344716.0,28.4517,28.4927,28.4435,28.4763,344716.0
2016-12-01 14:00:00,34.75,34.83,34.74,34.76,237128.0,28.4763,28.5418,28.4681,28.4845,237128.0
2016-12-01 14:10:00,34.76,34.85,34.76,34.84,269894.0,28.4845,28.5582,28.4845,28.55,269894.0
2016-12-01 14:20:00,34.83,34.85,34.78,34.8,192788.0,28.5418,28.5582,28.5008,28.5172,192788.0
2016-12-01 14:30:00,34.8,34.83,34.77,34.82,208522.0,28.5172,28.5418,28.4927,28.5336,208522.0
2016-12-01 14:40:00,34.82,34.85,34.81,34.84,343452.0,28.5336,28.5582,28.5254,28.55,343452.0
2016-12-01 14:50:00,34.84,34.9,34.82,34.88,428464.0,28.55,28.5992,28.5336,28.5828,428464.0
2016-12-01 15:00:00,34.88,34.89,34.84,34.85,340658.0,28.5828,28.591,28.55,28.5582,340658.0
2016-12-01 15:10:00,34.85,34.88,34.85,34.85,344342.0,28.5582,28.5828,28.5582,28.5582,344342.0
2016-12-01 15:20:00,34.85,34.87,34.8,34.87,388442.0,28.5582,28.5746,28.5172,28.5746,388442.0
2016-12-01 15:30:00,34.87,34.93,34.85,34.92,635734.0,28.5746,28.6238,28.5582,28.6156,635734.0
2016-12-01 15:40:00,34.92,34.96,34.9,34.96,782108.0,28.6156,28.6483,28.5992,28.6483,782108.0
2016-12-01 15:50:00,34.95,34.96,34.9,34.94,2180298.0,28.6402,28.6483,28.5992,28.632,2180298.0
2016-12-02 09:30:00,34.98,35.09,34.85,35.08,1250800.0,28.6647,28.7549,28.5582,28.7467,1250800.0
2016-12-02 09:40:00,35.08,35.1,35.02,35.05,626664.0,28.7467,28.7631,28.6975,28.7221,626664.0
2016-12-02 09:50:00,35.04,35.08,35.04,35.07,434606.0,28.7139,28.7467,28.7139,28.7385,434606.0
2016-12-02 10:00:00,35.07,35.17,35.07,35.16,647136.0,28.7385,28.8204,28.7385,28.8122,647136.0
2016-12-02 10:10:00,35.16,35.16,34.99,35.0,770428.0,28.8122,28.8122,28.6729,28.6811,770428.0
2016-12-02 10:20:00,35.01,35.06,34.95,34.99,789578.0,28.6893,28.7303,28.6402,28.6729,789578.0
2016-12-02 10:30:00,34.99,35.04,34.99,35.02,607294.0,28.6729,28.7139,28.6729,28.6975,607294.0
2016-12-02 10:40:00,35.02,35.02,34.92,34.92,512976.0,28.6975,28.6975,28.6156,28.6156,512976.0
2016-12-02 10:50:00,34.92,34.93,34.87,34.89,337322.0,28.6156,28.6238,28.5746,28.591,337322.0
2016-12-02 11:00:00,34.89,34.91,34.83,34.83,670294.0,28.591,28.6074,28.5418,28.5418,670294.0
2016-12-02 11:10:00,34.83,34.83,34.77,34.82,220214.0,28.5418,28.5418,28.4927,28.5336,220214.0
2016-12-02 11:20:00,34.83,34.83,34.77,34.77,812060.0,28.5418,28.5418,28.4927,28.4927,812060.0
2016-12-02 11:30:00,34.76,34.77,34.7,34.72,267560.0,28.4845,28.4927,28.4353,28.4517,267560.0
2016-12-02 11:40:00,34.72,34.73,34.7,34.7,285310.0,28.4517,28.4599,28.4353,28.4353,285310.0
2016-12-02 11:50:00,34.7,34.71,34.64,34.65,220776.0,28.4353,28.4435,28.3861,28.3943,220776.0
2016-12-02 12:00:00,34.65,34.68,34.62,34.62,348654.0,28.3943,28.4189,28.3697,28.3697,348654.0
2016-12-02 12:10:00,34.62,34.64,34.55,34.55,559420.0,28.3697,28.3861,28.3124,28.3124,559420.0
2016-12-02 12:20:00,34.55,34.56,34.44,34.46,539228.0,28.3124,28.3206,28.2222,28.2386,539228.0
2016-12-02 12:30:00,34.46,34.48,34.41,34.47,643308.0,28.2386,28.255,28.1976,28.2468,643308.0
2016-12-02 12:40:00,34.47,34.53,34.44,34.52,415668.0,28.2468,28.296,28.2222,28.2878,415668.0
2016-12-02 12:50:00,34.52,34.58,34.51,34.52,676728.0,28.2878,28.337,28.2796,28.2878,676728.0
2016-12-02 13:00:00,34.52,34.53,34.42,34.44,249712.0,28.2878,28.296,28.2058,28.2222,249712.0
2016-12-02 13:10:00,34.43,34.44,34.37,34.4,387774.0,28.214,28.2222,28.1649,28.1895,387774.0
2016-12-02 13:20:00,34.4,34.4,34.33,34.33,610196.0,28.1895,28.1895,28.1321,28.1321,610196.0
2016-12-02 13:30:00,34.34,34.41,34.32,34.4,585112.0,28.1403,28.1976,28.1239,28.1895,585112.0
2016-12-02 13:40:00,34.4,34.42,34.35,34.36,327056.0,28.1895,28.2058,28.1485,28.1567,327056.0
2016-12-02 13:50:00,34.36,34.4,34.35,34.39,259768.0,28.1567,28.1895,28.1485,28.1813,259768.0
2016-12-02 14:00:00,34.4,34.4,34.34,34.36,715250.0,28.1895,28.1895,28.1403,28.1567,715250.0
2016-12-02 14:10:00,34.37,34.38,34.35,34.37,571440.0,28.1649,28.1731,28.1485,28.1649,571440.0
2016-12-02 14:20:00,34.37,34.45,34.36,34.45,217890.0,28.1649,28.2304,28.1567,28.2304,217890.0
2016-12-02 14:30:00,34.44,34.45,34.38,34.39,322882.0,28.2222,28.2304,28.1731,28.1813,322882.0
2016-12-02 14:40:00,34.39,34.41,34.35,34.39,644318.0,28.1813,28.1976,28.1485,28.1813,644318.0
2016-12-02 14:50:00,34.39,34.41,34.38,34.38,254730.0,28.1813,28.1976,28.1731,28.1731,254730.0
2016-12-02 15:00:00,34.38,34.38,34.35,34.35,498130.0,28.1731,28.1731,28.1485,28.1485,498130.0
2016-12-02 15:10:00,34.35,34.35,34.32,34.33,529998.0,28.1485,28.1485,28.1239,28.1321,529998.0
2016-12-02 15:20:00,34.33,34.45,34.33,34.44,362410.0,28.1321,28.2304,28.1321,28.2222,362410.0
2016-12-02 15:30:00,34.44,34.47,34.42,34.43,425818.0,28.2222,28.2468,28.2058,28.214,425818.0
2016-12-02 15:40:00,34.43,34.43,34.38,34.39,629718.0,28.214,28.214,28.1731,28.1813,629718.0
2016-12-02 15:50:00,34.4,34.42,34.38,34.39,1992260.0,28.1895,28.2058,28.1731,28.1813,1992260.0
2016-12-05 09:30:00,34.51,34.51,34.19,34.25,885488.0,28.2796,28.2796,28.0174,28.0665,885488.0
2016-12-05 09:40:00,34.25,34.32,34.24,34.32,536446.0,28.0665,28.1239,28.0583,28.1239,536446.0
2016-12-05 09:50:00,34.32,34.49,34.32,34.46,591940.0,28.1239,28.2632,28.1239,28.2386,591940.0
2016-12-05 10:00:00,34.46,34.53,34.46,34.51,367030.0,28.2386,28.296,28.2386,28.2796,367030.0
2016-12-05 10:10:00,34.51,34.55,34.46,34.48,575328.0,28.2796,28.3124,28.2386,28.255,575328.0
2016-12-05 10:20:00,34.48,34.51,34.46,34.49,190168.0,28.255,28.2796,28.2386,28.2632,190168.0
2016-12-05 10:30:00,34.49,34.52,34.44,34.51,418542.0,28.2632,28.2878,28.2222,28.2796,418542.0
2016-12-05 10:40:00,34.51,34.63,34.49,34.6,645394.0,28.2796,28.3779,28.2632,28.3533,645394.0
2016-12-05 10:50:00,34.59,34.6,34.56,34.6,329750.0,28.3451,28.3533,28.3206,28.3533,329750.0
2016-12-05 11:00:00,34.59,34.66,34.59,34.62,326944.0,28.3451,28.4025,28.3451,28.3697,326944.0
2016-12-05 11:10:00,34.62,34.63,34.6,34.62,215226.0,28.3697,28.3779,28.3533,28.3697,215226.0
2016-12-05 11:20:00,34.62,34.63,34.57,34.58,226368.0,28.3697,28.3779,28.3288,28.337,226368.0
2016-12-05 11:30:00,34.58,34.59,34.56,34.56,209722.0,28.337,28.3451,28.3206,28.3206,209722.0
2016-12-05 11:40:00,34.56,34.56,34.52,34.53,301858.0,28.3206,28.3206,28.2878,28.296,301858.0
2016-12-05 11:50:00,34.53,34.61,34.53,34.6,348736.0,28.296,28.3615,28.296,28.3533,348736.0
2016-12-05 12:00:00,34.6,34.6,34.52,34.59,510700.0,28.3533,28.3533,28.2878,28.3451,510700.0
2016-12-05 12:10:00,34.59,34.63,34.57,34.57,222494.0,28.3451,28.3779,28.3288,28.3288,222494.0
2016-12-05 12:20:00,34.57,34.57,34.48,34.49,268388.0,28.3288,28.3288,28.255,28.2632,268388.0
2016-12-05 12:30:00,34.49,34.5,34.43,34.47,219336.0,28.2632,28.2714,28.214,28.2468,219336.0
2016-12-05 12:40:00,34.47,34.49,34.45,34.47,207564.0,28.2468,28.2632,28.2304,28.2468,207564.0
2016-12-05 12:50:00,34.47,34.51,34.46,34.49,237948.0,28.2468,28.2796,28.2386,28.2632,237948.0
2016-12-05 13:00:00,34.49,34.51,34.48,34.49,147528.0,28.2632,28.2796,28.255,28.2632,147528.0
2016-12-05 13:10:00,34.49,34.49,34.45,34.49,150816.0,28.2632,28.2632,28.2304,28.2632,150816.0
2016-12-05 13:20:00,34.49,34.49,34.43,34.48,213456.0,28.2632,28.2632,28.214,28.255,213456.0
2016-12-05 13:30:00,34.48,34.48,34.43,34.46,139032.0,28.255,28.255,28.214,28.2386,139032.0
2016-12-05 13:40:00,34.46,34.47,34.44,34.45,124810.0,28.2386,28.2468,28.2222,28.2304,124810.0
2016-12-05 13:50:00,34.44,34.47,34.43,34.46,174914.0,28.2222,28.2468,28.214,28.2386,174914.0
2016-12-05 14:00:00,34.46,34.48,34.44,34.45,246278.0,28.2386,28.255,28.2222,28.2304,246278.0
2016-12-05 14:10:00,34.45,34.45,34.41,34.42,236620.0,28.2304,28.2304,28.1976,28.2058,236620.0
2016-12-05 14:20:00,34.42,34.43,34.38,34.39,229566.0,28.2058,28.214,28.1731,28.1813,229566.0
2016-12-05 14:30:00,34.38,34.4,34.35,34.4,312264.0,28.1731,28.1895,28.1485,28.1895,312264.0
2016-12-05 14:40:00,34.4,34.42,34.38,34.38,170524.0,28.1895,28.2058,28.1731,28.1731,170524.0
2016-12-05 14:50:00,34.38,34.4,34.38,34.38,252504.0,28.1731,28.1895,28.1731,28.1731,252504.0
2016-12-05 15:00:00,34.38,34.39,34.37,34.38,379032.0,28.1731,28.1813,28.1649,28.1731,379032.0
2016-12-05 15:10:00,34.38,34.38,34.37,34.38,338882.0,28.1731,28.1731,28.1649,28.1731,338882.0
2016-12-05 15:20:00,34.38,34.38,34.37,34.37,393388.0,28.1731,28.1731,28.1649,28.1649,393388.0
2016-12-05 15:30:00,34.37,34.38,34.37,34.38,695472.0,28.1649,28.1731,28.1649,28.1731,695472.0
2016-12-05 15:40:00,34.38,34.39,34.38,34.38,524880.0,28.1731,28.1813,28.1731,28.1731,524880.0
2016-12-05 15:50:00,34.38,34.38,34.33,34.34,1698838.0,28.1731,28.1731,28.1321,28.1403,1698838.0
2016-12-06 09:30:00,34.31,34.49,34.29,34.39,493406.0,28.1157,28.2632,28.0993,28.1813,493406.0
2016-12-06 09:40:00,34.39,34.42,34.32,34.4,345424.0,28.1813,28.2058,28.1239,28.1895,345424.0
2016-12-06 09:50:00,34.4,34.42,34.35,34.4,485940.0,28.1895,28.2058,28.1485,28.1895,485940.0
2016-12-06 10:00:00,34.4,34.42,34.33,34.35,388430.0,28.1895,28.2058,28.1321,28.1485,388430.0
2016-12-06 10:10:00,34.35,34.38,34.34,34.35,497502.0,28.1485,28.1731,28.1403,28.1485,497502.0
2016-12-06 10:20:00,34.35,34.35,34.27,34.27,159052.0,28.1485,28.1485,28.0829,28.0829,159052.0
2016-12-06 10:30:00,34.27,34.37,34.27,34.32,357416.0,28.0829,28.1649,28.0829,28.1239,357416.0
2016-12-06 10:40:00,34.33,34.35,34.22,34.23,497902.0,28.1321,28.1485,28.0419,28.0501,497902.0
2016-12-06 10:50:00,34.24,34.24,34.2,34.21,392968.0,28.0583,28.0583,28.0256,28.0338,392968.0
2016-12-06 11:00:00,34.22,34.37,34.21,34.37,611070.0,28.0419,28.1649,28.0338,28.1649,611070.0
2016-12-06 11:10:00,34.37,34.37,34.33,34.37,221712.0,28.1649,28.1649,28.1321,28.1649,221712.0
2016-12-06 11:20:00,34.37,34.38,34.33,34.35,349816.0,28.1649,28.1731,28.1321,28.1485,349816.0
2016-12-06 11:30:00,34.35,34.38,34.27,34.31,338378.0,28.1485,28.1731,28.0829,28.1157,338378.0
2016-12-06 11:40:00,34.31,34.34,34.3,34.32,222020.0,28.1157,28.1403,28.1075,28.1239,222020.0
2016-12-06 11:50:00,34.33,34.38,34.32,34.37,541752.0,28.1321,28.1731,28.1239,28.1649,541752.0
2016-12-06 12:00:00,34.37,34.37,34.34,34.34,149688.0,28.1649,28.1649,28.1403,28.1403,149688.0
2016-12-06 12:10:00,34.34,34.35,34.32,34.34,165512.0,28.1403,28.1485,28.1239,28.1403,165512.0
2016-12-06 12:20:00,34.34,34.36,34.32,34.34,200660.0,28.1403,28.1567,28.1239,28.1403,200660.0
2016-12-06 12:30:00,34.35,34.35,34.34,34.35,131388.0,28.1485,28.1485,28.1403,28.1485,131388.0
2016-12-06 12:40:00,34.35,34.35,34.3,34.3,221234.0,28.1485,28.1485,28.1075,28.1075,221234.0
2016-12-06 12:50:00,34.29,34.3,34.22,34.26,286970.0,28.0993,28.1075,28.0419,28.0747,286970.0
2016-12-06 13:00:00,34.27,34.27,34.24,34.24,299806.0,28.0829,28.0829,28.0583,28.0583,299806.0
2016-12-06 13:10:00,34.24,34.27,34.23,34.23,379074.0,28.0583,28.0829,28.0501,28.0501,379074.0
2016-12-06 13:20:00,34.23,34.23,34.17,34.18,502636.0,28.0501,28.0501,28.001,28.0092,502636.0
2016-12-06 13:30:00,34.18,34.18,34.13,34.14,709122.0,28.0092,28.0092,27.9682,27.9764,709122.0
2016-12-06 13:40:00,34.14,34.15,34.11,34.14,316842.0,27.9764,27.9846,27.9518,27.9764,316842.0
2016-12-06 13:50:00,34.14,34.21,34.14,34.17,757650.0,27.9764,28.0338,27.9764,28.001,757650.0
2016-12-06 14:00:00,34.17,34.23,34.17,34.2,359458.0,28.001,28.0501,28.001,28.0256,359458.0
2016-12-06 14:10:00,34.2,34.26,34.19,34.24,384368.0,28.0256,28.0747,28.0174,28.0583,384368.0
2016-12-06 14:20:00,34.23,34.26,34.22,34.24,512458.0,28.0501,28.0747,28.0419,28.0583,512458.0
2016-12-06 14:30:00,34.24,34.27,34.24,34.26,236582.0,28.0583,28.0829,28.0583,28.0747,236582.0
2016-12-06 14:40:00,34.25,34.29,34.25,34.28,428708.0,28.0665,28.0993,28.0665,28.0911,428708.0
2016-12-06 14:50:00,34.28,34.4,34.27,34.38,655520.0,28.0911,28.1895,28.0829,28.1731,655520.0
2016-12-06 15:00:00,34.38,34.39,34.33,34.35,381258.0,28.1731,28.1813,28.1321,28.1485,381258.0
2016-12-06 15:10:00,34.35,34.35,34.32,34.34,335964.0,28.1485,28.1485,28.1239,28.1403,335964.0
2016-12-06 15:20:00,34.34,34.35,34.33,34.34,451484.0,28.1403,28.1485,28.1321,28.1403,451484.0
2016-12-06 15:30:00,34.34,34.37,34.34,34.35,467708.0,28.1403,28.1649,28.1403,28.1485,467708.0
2016-12-06 15:40:00,34.35,34.35,34.32,34.33,669564.0,28.1485,28.1485,28.1239,28.1321,669564.0
2016-12-06 15:50:00,34.34,34.37,34.32,34.35,1495720.0,28.1403,28.1649,28.1239,28.1485,1495720.0
2016-12-07 09:30:00,34.38,34.41,34.04,34.04,869020.0,28.1731,28.1976,27.8944,27.8944,869020.0
2016-12-07 09:40:00,34.04,34.15,34.04,34.13,538096.0,27.8944,27.9846,27.8944,27.9682,538096.0
2016-12-07 09:50:00,34.13,34.19,34.12,34.14,280028.0,27.9682,28.0174,27.96,27.9764,280028.0
2016-12-07 10:00:00,34.14,34.26,34.14,34.21,253582.0,27.9764,28.0747,27.9764,28.0338,253582.0
2016-12-07 10:10:00,34.22,34.29,34.2,34.29,370422.0,28.0419,28.0993,28.0256,28.0993,370422.0
2016-12-07 10:20:00,34.29,34.31,34.27,34.3,204080.0,28.0993,28.1157,28.0829,28.1075,204080.0
2016-12-07 10:30:00,34.3,34.35,34.29,34.31,341186.0,28.1075,28.1485,28.0993,28.1157,341186.0
2016-12-07 10:40:00,34.31,34.4,34.3,34.37,324468.0,28.1157,28.1895,28.1075,28.1649,324468.0
2016-12-07 10:50:00,34.37,34.38,34.35,34.38,248656.0,28.1649,28.1731,28.1485,28.1731,248656.0
2016-12-07 11:00:00,34.38,34.43,34.34,34.37,208300.0,28.1731,28.214,28.1403,28.1649,208300.0
2016-12-07 11:10:00,34.37,34.37,34.29,34.31,226960.0,28.1649,28.1649,28.0993,28.1157,226960.0
2016-12-07 11:20:00,34.31,34.33,34.29,34.29,155932.0,28.1157,28.1321,28.0993,28.0993,155932.0
2016-12-07 11:30:00,34.29,34.42,34.29,34.38,177138.0,28.0993,28.2058,28.0993,28.1731,177138.0
2016-12-07 11:40:00,34.38,34.41,34.35,34.35,198112.0,28.1731,28.1976,28.1485,28.1485,198112.0
2016-12-07 11:50:00,34.35,34.4,34.3,34.4,394104.0,28.1485,28.1895,28.1075,28.1895,394104.0
2016-12-07 12:00:00,34.4,34.42,34.37,34.38,300920.0,28.1895,28.2058,28.1649,28.1731,300920.0
2016-12-07 12:10:00,34.38,34.39,34.37,34.38,247124.0,28.1731,28.1813,28.1649,28.1731,247124.0
2016-12-07 12:20:00,34.38,34.44,34.37,34.42,215668.0,28.1731,28.2222,28.1649,28.2058,215668.0
2016-12-07 12:30:00,34.42,34.44,34.4,34.43,111860.0,28.2058,28.2222,28.1895,28.214,111860.0
2016-12-07 12:40:00,34.42,34.43,34.39,34.41,168172.0,28.2058,28.214,28.1813,28.1976,168172.0
2016-12-07 12:50:00,34.41,34.48,34.4,34.48,138494.0,28.1976,28.255,28.1895,28.255,138494.0
2016-12-07 13:00:00,34.48,34.59,34.48,34.59,342566.0,28.255,28.3451,28.255,28.3451,342566.0
2016-12-07 13:10:00,34.59,34.59,34.55,34.55,207160.0,28.3451,28.3451,28.3124,28.3124,207160.0
2016-12-07 13:20:00,34.55,34.62,34.55,34.57,300202.0,28.3124,28.3697,28.3124,28.3288,300202.0
2016-12-07 13:30:00,34.56,34.6,34.53,34.58,179966.0,28.3206,28.3533,28.296,28.337,179966.0
2016-12-07 13:40:00,34.58,34.59,34.52,34.55,315468.0,28.337,28.3451,28.2878,28.3124,315468.0
2016-12-07 13:50:00,34.56,34.65,34.56,34.63,437254.0,28.3206,28.3943,28.3206,28.3779,437254.0
2016-12-07 14:00:00,34.63,34.65,34.59,34.6,239664.0,28.3779,28.3943,28.3451,28.3533,239664.0
2016-12-07 14:10:00,34.6,34.71,34.58,34.66,436906.0,28.3533,28.4435,28.337,28.4025,436906.0
2016-12-07 14:20:00,34.66,34.67,34.57,34.57,472478.0,28.4025,28.4107,28.3288,28.3288,472478.0
2016-12-07 14:30:00,34.58,34.59,34.52,34.58,693494.0,28.337,28.3451,28.2878,28.337,693494.0
2016-12-07 14:40:00,34.57,34.57,34.51,34.51,418946.0,28.3288,28.3288,28.2796,28.2796,418946.0
2016-12-07 14:50:00,34.52,34.6,34.52,34.57,354148.0,28.2878,28.3533,28.2878,28.3288,354148.0
2016-12-07 15:00:00,34.57,34.63,34.54,34.62,438716.0,28.3288,28.3779,28.3042,28.3697,438716.0
2016-12-07 15:10:00,34.62,34.66,34.62,34.62,420118.0,28.3697,28.4025,28.3697,28.3697,420118.0
2016-12-07 15:20:00,34.62,34.7,34.6,34.65,473596.0,28.3697,28.4353,28.3533,28.3943,473596.0
2016-12-07 15:30:00,34.66,34.72,34.64,34.7,1132542.0,28.4025,28.4517,28.3861,28.4353,1132542.0
2016-12-07 15:40:00,34.7,34.72,34.67,34.68,1303032.0,28.4353,28.4517,28.4107,28.4189,1303032.0
2016-12-07 15:50:00,34.68,34.69,34.63,34.67,2460710.0,28.4189,28.4271,28.3779,28.4107,2460710.0
2016-12-08 09:30:00,34.59,34.62,34.47,34.59,965396.0,28.3451,28.3697,28.2468,28.3451,965396.0
2016-12-08 09:40:00,34.6,34.69,34.58,34.68,613944.0,28.3533,28.4271,28.337,28.4189,613944.0
2016-12-08 09:50:00,34.68,34.74,34.65,34.73,590466.0,28.4189,28.4681,28.3943,28.4599,590466.0
2016-12-08 10:00:00,34.73,34.73,34.6,34.63,446440.0,28.4599,28.4599,28.3533,28.3779,446440.0
2016-12-08 10:10:00,34.63,34.63,34.56,34.6,291842.0,28.3779,28.3779,28.3206,28.3533,291842.0
2016-12-08 10:20:00,34.6,34.64,34.57,34.59,307504.0,28.3533,28.3861,28.3288,28.3451,307504.0
2016-12-08 10:30:00,34.59,34.63,34.59,34.61,246416.0,28.3451,28.3779,28.3451,28.3615,246416.0
2016-12-08 10:40:00,34.61,34.63,34.59,34.59,382698.0,28.3615,28.3779,28.3451,28.3451,382698.0
2016-12-08 10:50:00,34.59,34.6,34.54,34.57,278042.0,28.3451,28.3533,28.3042,28.3288,278042.0
2016-12-08 11:00:00,34.57,34.57,34.54,34.57,405670.0,28.3288,28.3288,28.3042,28.3288,405670.0
2016-12-08 11:10:00,34.57,34.58,34.53,34.58,702308.0,28.3288,28.337,28.296,28.337,702308.0
2016-12-08 11:20:00,34.57,34.63,34.57,34.6,693696.0,28.3288,28.3779,28.3288,28.3533,693696.0
2016-12-08 11:30:00,34.6,34.6,34.58,34.59,252690.0,28.3533,28.3533,28.337,28.3451,252690.0
2016-12-08 11:40:00,34.58,34.64,34.58,34.63,209182.0,28.337,28.3861,28.337,28.3779,209182.0
2016-12-08 11:50:00,34.63,34.63,34.58,34.6,203840.0,28.3779,28.3779,28.337,28.3533,203840.0
2016-12-08 12:00:00,34.59,34.6,34.59,34.6,182708.0,28.3451,28.3533,28.3451,28.3533,182708.0
2016-12-08 12:10:00,34.6,34.62,34.6,34.61,228426.0,28.3533,28.3697,28.3533,28.3615,228426.0
2016-12-08 12:20:00,34.61,34.71,34.61,34.63,331044.0,28.3615,28.4435,28.3615,28.3779,331044.0
2016-12-08 12:30:00,34.63,34.66,34.6,34.65,346856.0,28.3779,28.4025,28.3533,28.3943,346856.0
2016-12-08 12:40:00,34.65,34.66,34.62,34.65,223688.0,28.3943,28.4025,28.3697,28.3943,223688.0
2016-12-08 12:50:00,34.64,34.65,34.61,34.61,233832.0,28.3861,28.3943,28.3615,28.3615,233832.0
2016-12-08 13:00:00,34.6,34.63,34.6,34.62,133504.0,28.3533,28.3779,28.3533,28.3697,133504.0
2016-12-08 13:10:00,34.62,34.63,34.59,34.6,465618.0,28.3697,28.3779,28.3451,28.3533,465618.0
2016-12-08 13:20:00,34.6,34.63,34.57,34.63,392350.0,28.3533,28.3779,28.3288,28.3779,392350.0
2016-12-08 13:30:00,34.62,34.63,34.59,34.63,120524.0,28.3697,28.3779,28.3451,28.3779,120524.0
2016-12-08 13:40:00,34.63,34.65,34.6,34.61,134280.0,28.3779,28.3943,28.3533,28.3615,134280.0
2016-12-08 13:50:00,34.6,34.66,34.6,34.65,268010.0,28.3533,28.4025,28.3533,28.3943,268010.0
2016-12-08 14:00:00,34.65,34.67,34.64,34.66,179980.0,28.3943,28.4107,28.3861,28.4025,179980.0
2016-12-08 14:10:00,34.66,34.68,34.59,34.59,352162.0,28.4025,28.4189,28.3451,28.3451,352162.0
2016-12-08 14:20:00,34.59,34.61,34.57,34.59,241970.0,28.3451,28.3615,28.3288,28.3451,241970.0
2016-12-08 14:30:00,34.59,34.6,34.51,34.52,355668.0,28.3451,28.3533,28.2796,28.2878,355668.0
2016-12-08 14:40:00,34.52,34.54,34.48,34.49,263104.0,28.2878,28.3042,28.255,28.2632,263104.0
2016-12-08 14:50:00,34.49,34.56,34.49,34.56,170174.0,28.2632,28.3206,28.2632,28.3206,170174.0
2016-12-08 15:00:00,34.56,34.56,34.53,34.56,204976.0,28.3206,28.3206,28.296,28.3206,204976.0
2016-12-08 15:10:00,34.56,34.58,34.53,34.54,324872.0,28.3206,28.337,28.296,28.3042,324872.0
2016-12-08 15:20:00,34.54,34.59,34.54,34.54,523040.0,28.3042,28.3451,28.3042,28.3042,523040.0
2016-12-08 15:30:00,34.54,34.62,34.54,34.6,777310.0,28.3042,28.3697,28.3042,28.3533,777310.0
2016-12-08 15:40:00,34.6,34.63,34.6,34.6,605640.0,28.3533,28.3779,28.3533,28.3533,605640.0
2016-12-08 15:50:00,34.6,34.63,34.59,34.61,1219518.0,28.3533,28.3779,28.3451,28.3615,1219518.0
2016-12-09 09:30:00,34.74,34.74,34.47,34.58,477820.0,28.4681,28.4681,28.2468,28.337,477820.0
2016-12-09 09:40:00,34.59,34.59,34.49,34.51,430942.0,28.3451,28.3451,28.2632,28.2796,430942.0
2016-12-09 09:50:00,34.51,34.6,34.5,34.58,274922.0,28.2796,28.3533,28.2714,28.337,274922.0
2016-12-09 10:00:00,34.59,34.6,34.47,34.52,366616.0,28.3451,28.3533,28.2468,28.2878,366616.0
2016-12-09 10:10:00,34.52,34.61,34.52,34.56,342724.0,28.2878,28.3615,28.2878,28.3206,342724.0
2016-12-09 10:20:00,34.56,34.59,34.53,34.57,189096.0,28.3206,28.3451,28.296,28.3288,189096.0
2016-12-09 10:30:00,34.58,34.6,34.55,34.59,313676.0,28.337,28.3533,28.3124,28.3451,313676.0
2016-12-09 10:40:00,34.59,34.6,34.53,34.58,179670.0,28.3451,28.3533,28.296,28.337,179670.0
2016-12-09 10:50:00,34.58,34.59,34.47,34.48,405492.0,28.337,28.3451,28.2468,28.255,405492.0
2016-12-09 11:00:00,34.48,34.68,34.47,34.63,483752.0,28.255,28.4189,28.2468,28.3779,483752.0
2016-12-09 11:10:00,34.63,34.68,34.63,34.67,474068.0,28.3779,28.4189,28.3779,28.4107,474068.0
2016-12-09 11:20:00,34.67,34.68,34.62,34.65,233172.0,28.4107,28.4189,28.3697,28.3943,233172.0
2016-12-09 11:30:00,34.65,34.66,34.61,34.63,260968.0,28.3943,28.4025,28.3615,28.3779,260968.0
2016-12-09 11:40:00,34.63,34.66,34.6,34.62,347710.0,28.3779,28.4025,28.3533,28.3697,347710.0
2016-12-09 11:50:00,34.62,34.66,34.62,34.64,192724.0,28.3697,28.4025,28.3697,28.3861,192724.0
2016-12-09 12:00:00,34.64,34.66,34.62,34.62,322470.0,28.3861,28.4025,28.3697,28.3697,322470.0
2016-12-09 12:10:00,34.62,34.66,34.6,34.65,203870.0,28.3697,28.4025,28.3533,28.3943,203870.0
2016-12-09 12:20:00,34.65,34.68,34.65,34.66,158644.0,28.3943,28.4189,28.3943,28.4025,158644.0
2016-12-09 12:30:00,34.67,34.68,34.63,34.64,142192.0,28.4107,28.4189,28.3779,28.3861,142192.0
2016-12-09 12:40:00,34.64,34.64,34.6,34.63,172092.0,28.3861,28.3861,28.3533,28.3779,172092.0
2016-12-09 12:50:00,34.63,34.66,34.63,34.64,195586.0,28.3779,28.4025,28.3779,28.3861,195586.0
2016-12-09 13:00:00,34.64,34.65,34.6,34.62,358952.0,28.3861,28.3943,28.3533,28.3697,358952.0
2016-12-09 13:10:00,34.62,34.66,34.62,34.65,135794.0,28.3697,28.4025,28.3697,28.3943,135794.0
2016-12-09 13:20:00,34.65,34.69,34.65,34.69,188654.0,28.3943,28.4271,28.3943,28.4271,188654.0
2016-12-09 13:30:00,34.69,34.7,34.63,34.64,173370.0,28.4271,28.4353,28.3779,28.3861,173370.0
2016-12-09 13:40:00,34.64,34.66,34.63,34.66,178006.0,28.3861,28.4025,28.3779,28.4025,178006.0
2016-12-09 13:50:00,34.65,34.71,34.65,34.7,253928.0,28.3943,28.4435,28.3943,28.4353,253928.0
2016-12-09 14:00:00,34.7,34.7,34.66,34.67,314294.0,28.4353,28.4353,28.4025,28.4107,314294.0
2016-12-09 14:10:00,34.67,34.68,34.6,34.63,281226.0,28.4107,28.4189,28.3533,28.3779,281226.0
2016-12-09 14:20:00,34.62,34.66,34.6,34.64,216626.0,28.3697,28.4025,28.3533,28.3861,216626.0
2016-12-09 14:30:00,34.63,34.65,34.61,34.62,227614.0,28.3779,28.3943,28.3615,28.3697,227614.0
2016-12-09 14:40:00,34.62,34.63,34.6,34.61,241650.0,28.3697,28.3779,28.3533,28.3615,241650.0
2016-12-09 14:50:00,34.61,34.62,34.57,34.58,425282.0,28.3615,28.3697,28.3288,28.337,425282.0
2016-12-09 15:00:00,34.58,34.66,34.58,34.62,516704.0,28.337,28.4025,28.337,28.3697,516704.0
2016-12-09 15:10:00,34.62,34.67,34.62,34.65,397670.0,28.3697,28.4107,28.3697,28.3943,397670.0
2016-12-09 15:20:00,34.66,34.66,34.63,34.65,429746.0,28.4025,28.4025,28.3779,28.3943,429746.0
2016-12-09 15:30:00,34.64,34.67,34.61,34.62,464472.0,28.3861,28.4107,28.3615,28.3697,464472.0
2016-12-09 15:40:00,34.62,34.65,34.61,34.63,476764.0,28.3697,28.3943,28.3615,28.3779,476764.0
2016-12-09 15:50:00,34.63,34.74,34.63,34.72,2358214.0,28.3779,28.4681,28.3779,28.4517,2358214.0
2016-12-12 09:30:00,34.52,34.64,34.26,34.38,623710.0,28.2878,28.3861,28.0747,28.1731,623710.0
2016-12-12 09:40:00,34.38,34.48,34.31,34.46,394558.0,28.1731,28.255,28.1157,28.2386,394558.0
2016-12-12 09:50:00,34.46,34.51,34.42,34.49,228378.0,28.2386,28.2796,28.2058,28.2632,228378.0
2016-12-12 10:00:00,34.49,34.56,34.48,34.49,164822.0,28.2632,28.3206,28.255,28.2632,164822.0
2016-12-12 10:10:00,34.49,34.56,34.49,34.52,229548.0,28.2632,28.3206,28.2632,28.2878,229548.0
2016-12-12 10:20:00,34.52,34.59,34.48,34.49,251956.0,28.2878,28.3451,28.255,28.2632,251956.0
2016-12-12 10:30:00,34.49,34.57,34.49,34.55,290122.0,28.2632,28.3288,28.2632,28.3124,290122.0
2016-12-12 10:40:00,34.55,34.56,34.48,34.49,266730.0,28.3124,28.3206,28.255,28.2632,266730.0
2016-12-12 10:50:00,34.49,34.53,34.48,34.52,220128.0,28.2632,28.296,28.255,28.2878,220128.0
2016-12-12 11:00:00,34.52,34.56,34.49,34.55,828182.0,28.2878,28.3206,28.2632,28.3124,828182.0
2016-12-12 11:10:00,34.56,34.57,34.53,34.53,235096.0,28.3206,28.3288,28.296,28.296,235096.0
2016-12-12 11:20:00,34.52,34.57,34.52,34.54,210116.0,28.2878,28.3288,28.2878,28.3042,210116.0
2016-12-12 11:30:00,34.53,34.54,34.5,34.5,220926.0,28.296,28.3042,28.2714,28.2714,220926.0
2016-12-12 11:40:00,34.51,34.52,34.49,34.52,288140.0,28.2796,28.2878,28.2632,28.2878,288140.0
2016-12-12 11:50:00,34.52,34.54,34.49,34.51,194478.0,28.2878,28.3042,28.2632,28.2796,194478.0
2016-12-12 12:00:00,34.51,34.52,34.49,34.5,389520.0,28.2796,28.2878,28.2632,28.2714,389520.0
2016-12-12 12:10:00,34.5,34.52,34.46,34.48,573502.0,28.2714,28.2878,28.2386,28.255,573502.0
2016-12-12 12:20:00,34.47,34.49,34.45,34.46,313132.0,28.2468,28.2632,28.2304,28.2386,313132.0
2016-12-12 12:30:00,34.47,34.51,34.46,34.47,340138.0,28.2468,28.2796,28.2386,28.2468,340138.0
2016-12-12 12:40:00,34.48,34.48,34.42,34.42,278196.0,28.255,28.255,28.2058,28.2058,278196.0
2016-12-12 12:50:00,34.42,34.44,34.38,34.39,282752.0,28.2058,28.2222,28.1731,28.1813,282752.0
2016-12-12 13:00:00,34.39,34.43,34.38,34.4,211608.0,28.1813,28.214,28.1731,28.1895,211608.0
2016-12-12 13:10:00,34.4,34.44,34.37,34.43,336576.0,28.1895,28.2222,28.1649,28.214,336576.0
2016-12-12 13:20:00,34.43,34.45,34.41,34.43,264428.0,28.214,28.2304,28.1976,28.214,264428.0
2016-12-12 13:30:00,34.43,34.44,34.4,34.43,189600.0,28.214,28.2222,28.1895,28.214,189600.0
2016-12-12 13:40:00,34.42,34.43,34.38,34.39,219252.0,28.2058,28.214,28.1731,28.1813,219252.0
2016-12-12 13:50:00,34.39,34.4,34.37,34.38,173176.0,28.1813,28.1895,28.1649,28.1731,173176.0
2016-12-12 14:00:00,34.38,34.42,34.35,34.39,352006.0,28.1731,28.2058,28.1485,28.1813,352006.0
2016-12-12 14:10:00,34.4,34.43,34.38,34.42,261108.0,28.1895,28.214,28.1731,28.2058,261108.0
2016-12-12 14:20:00,34.42,34.42,34.38,34.41,253144.0,28.2058,28.2058,28.1731,28.1976,253144.0
2016-12-12 14:30:00,34.41,34.46,34.38,34.45,239800.0,28.1976,28.2386,28.1731,28.2304,239800.0
2016-12-12 14:40:00,34.45,34.46,34.41,34.46,228780.0,28.2304,28.2386,28.1976,28.2386,228780.0
2016-12-12 14:50:00,34.46,34.46,34.43,34.45,177590.0,28.2386,28.2386,28.214,28.2304,177590.0
2016-12-12 15:00:00,34.44,34.49,34.44,34.47,198416.0,28.2222,28.2632,28.2222,28.2468,198416.0
2016-12-12 15:10:00,34.47,34.49,34.43,34.44,187700.0,28.2468,28.2632,28.214,28.2222,187700.0
2016-12-12 15:20:00,34.44,34.46,34.43,34.45,225430.0,28.2222,28.2386,28.214,28.2304,225430.0
2016-12-12 15:30:00,34.44,34.49,34.43,34.49,383948.0,28.2222,28.2632,28.214,28.2632,383948.0
2016-12-12 15:40:00,34.48,34.5,34.46,34.47,335358.0,28.255,28.2714,28.2386,28.2468,335358.0
2016-12-12 15:50:00,34.48,34.51,34.47,34.5,1177722.0,28.255,28.2796,28.2468,28.2714,1177722.0
2016-12-13 09:30:00,34.54,34.7,34.47,34.67,466100.0,28.3042,28.4353,28.2468,28.4107,466100.0
2016-12-13 09:40:00,34.67,34.77,34.65,34.77,607444.0,28.4107,28.4927,28.3943,28.4927,607444.0
2016-12-13 09:50:00,34.77,34.87,34.77,34.77,427158.0,28.4927,28.5746,28.4927,28.4927,427158.0
2016-12-13 10:00:00,34.77,34.77,34.69,34.7,551934.0,28.4927,28.4927,28.4271,28.4353,551934.0
2016-12-13 10:10:00,34.7,34.77,34.67,34.74,453164.0,28.4353,28.4927,28.4107,28.4681,453164.0
2016-12-13 10:20:00,34.74,34.85,34.7,34.81,546788.0,28.4681,28.5582,28.4353,28.5254,546788.0
2016-12-13 10:30:00,34.81,34.84,34.75,34.76,438506.0,28.5254,28.55,28.4763,28.4845,438506.0
2016-12-13 10:40:00,34.75,34.86,34.74,34.85,347418.0,28.4763,28.5664,28.4681,28.5582,347418.0
2016-12-13 10:50:00,34.85,34.88,34.8,34.85,400606.0,28.5582,28.5828,28.5172,28.5582,400606.0
2016-12-13 11:00:00,34.85,34.98,34.84,34.96,374548.0,28.5582,28.6647,28.55,28.6483,374548.0
2016-12-13 11:10:00,34.96,34.99,34.95,34.98,311034.0,28.6483,28.6729,28.6402,28.6647,311034.0
2016-12-13 11:20:00,34.98,34.99,34.96,34.99,624058.0,28.6647,28.6729,28.6483,28.6729,624058.0
2016-12-13 11:30:00,34.98,34.99,34.96,34.99,267344.0,28.6647,28.6729,28.6483,28.6729,267344.0
2016-12-13 11:40:00,34.99,35.06,34.98,35.06,636816.0,28.6729,28.7303,28.6647,28.7303,636816.0
2016-12-13 11:50:00,35.05,35.12,35.02,35.04,411588.0,28.7221,28.7795,28.6975,28.7139,411588.0
2016-12-13 12:00:00,35.04,35.09,35.02,35.02,258542.0,28.7139,28.7549,28.6975,28.6975,258542.0
2016-12-13 12:10:00,35.02,35.1,35.02,35.07,189264.0,28.6975,28.7631,28.6975,28.7385,189264.0
2016-12-13 12:20:00,35.07,35.08,35.03,35.05,141438.0,28.7385,28.7467,28.7057,28.7221,141438.0
2016-12-13 12:30:00,35.05,35.06,35.02,35.04,260598.0,28.7221,28.7303,28.6975,28.7139,260598.0
2016-12-13 12:40:00,35.04,35.05,35.01,35.02,214316.0,28.7139,28.7221,28.6893,28.6975,214316.0
2016-12-13 12:50:00,35.02,35.02,34.99,34.99,137540.0,28.6975,28.6975,28.6729,28.6729,137540.0
2016-12-13 13:00:00,34.99,35.01,34.95,34.95,220998.0,28.6729,28.6893,28.6402,28.6402,220998.0
2016-12-13 13:10:00,34.95,35.04,34.95,35.02,240318.0,28.6402,28.7139,28.6402,28.6975,240318.0
2016-12-13 13:20:00,35.02,35.07,35.01,35.07,181226.0,28.6975,28.7385,28.6893,28.7385,181226.0
2016-12-13 13:30:00,35.06,35.08,35.02,35.04,396548.0,28.7303,28.7467,28.6975,28.7139,396548.0
2016-12-13 13:40:00,35.04,35.05,35.01,35.02,277550.0,28.7139,28.7221,28.6893,28.6975,277550.0
2016-12-13 13:50:00,35.02,35.04,35.01,35.02,299432.0,28.6975,28.7139,28.6893,28.6975,299432.0
2016-12-13 14:00:00,35.01,35.02,34.99,34.99,298412.0,28.6893,28.6975,28.6729,28.6729,298412.0
2016-12-13 14:10:00,34.98,35.02,34.98,34.99,537898.0,28.6647,28.6975,28.6647,28.6729,537898.0
2016-12-13 14:20:00,35.0,35.0,34.93,34.94,207988.0,28.6811,28.6811,28.6238,28.632,207988.0
2016-12-13 14:30:00,34.93,34.99,34.93,34.99,236004.0,28.6238,28.6729,28.6238,28.6729,236004.0
2016-12-13 14:40:00,34.99,35.04,34.99,35.03,351552.0,28.6729,28.7139,28.6729,28.7057,351552.0
2016-12-13 14:50:00,35.03,35.05,35.01,35.02,290064.0,28.7057,28.7221,28.6893,28.6975,290064.0
2016-12-13 15:00:00,35.02,35.07,35.02,35.05,325836.0,28.6975,28.7385,28.6975,28.7221,325836.0
2016-12-13 15:10:00,35.05,35.06,35.02,35.03,378860.0,28.7221,28.7303,28.6975,28.7057,378860.0
2016-12-13 15:20:00,35.03,35.06,35.02,35.06,362356.0,28.7057,28.7303,28.6975,28.7303,362356.0
2016-12-13 15:30:00,35.06,35.07,35.04,35.05,470478.0,28.7303,28.7385,28.7139,28.7221,470478.0
2016-12-13 15:40:00,35.05,35.07,35.02,35.04,555554.0,28.7221,28.7385,28.6975,28.7139,555554.0
2016-12-13 15:50:00,35.05,35.05,34.96,34.99,1505180.0,28.7221,28.7221,28.6483,28.6729,1505180.0
2016-12-14 09:30:00,34.97,34.99,34.82,34.97,332072.0,28.6565,28.6729,28.5336,28.6565,332072.0
2016-12-14 09:40:00,34.97,34.99,34.94,34.95,152002.0,28.6565,28.6729,28.632,28.6402,152002.0
2016-12-14 09:50:00,34.96,34.96,34.85,34.92,239930.0,28.6483,28.6483,28.5582,28.6156,239930.0
2016-12-14 10:00:00,34.92,35.0,34.91,34.99,295748.0,28.6156,28.6811,28.6074,28.6729,295748.0
2016-12-14 10:10:00,34.99,35.01,34.98,34.99,315124.0,28.6729,28.6893,28.6647,28.6729,315124.0
2016-12-14 10:20:00,35.0,35.1,34.99,35.02,367266.0,28.6811,28.7631,28.6729,28.6975,367266.0
2016-12-14 10:30:00,35.03,35.05,34.99,35.01,145196.0,28.7057,28.7221,28.6729,28.6893,145196.0
2016-12-14 10:40:00,35.01,35.05,34.98,35.05,156368.0,28.6893,28.7221,28.6647,28.7221,156368.0
2016-12-14 10:50:00,35.05,35.12,35.04,35.11,122540.0,28.7221,28.7795,28.7139,28.7713,122540.0
2016-12-14 11:00:00,35.1,35.1,35.07,35.08,246938.0,28.7631,28.7631,28.7385,28.7467,246938.0
2016-12-14 11:10:00,35.08,35.18,35.07,35.15,321090.0,28.7467,28.8286,28.7385,28.804,321090.0
2016-12-14 11:20:00,35.16,35.18,35.12,35.17,356176.0,28.8122,28.8286,28.7795,28.8204,356176.0
2016-12-14 11:30:00,35.17,35.22,35.15,35.21,278686.0,28.8204,28.8614,28.804,28.8532,278686.0
2016-12-14 11:40:00,35.21,35.26,35.19,35.24,670144.0,28.8532,28.8942,28.8368,28.8778,670144.0
2016-12-14 11:50:00,35.24,35.26,35.22,35.26,751578.0,28.8778,28.8942,28.8614,28.8942,751578.0
2016-12-14 12:00:00,35.26,35.29,35.22,35.24,170424.0,28.8942,28.9188,28.8614,28.8778,170424.0
2016-12-14 12:10:00,35.25,35.26,35.23,35.25,584688.0,28.886,28.8942,28.8696,28.886,584688.0
2016-12-14 12:20:00,35.24,35.33,35.24,35.32,288988.0,28.8778,28.9515,28.8778,28.9434,288988.0
2016-12-14 12:30:00,35.31,35.32,35.26,35.27,332044.0,28.9352,28.9434,28.8942,28.9024,332044.0
2016-12-14 12:40:00,35.27,35.27,35.25,35.26,159200.0,28.9024,28.9024,28.886,28.8942,159200.0
2016-12-14 12:50:00,35.26,35.29,35.24,35.28,186896.0,28.8942,28.9188,28.8778,28.9106,186896.0
2016-12-14 13:00:00,35.28,35.3,35.24,35.24,243894.0,28.9106,28.927,28.8778,28.8778,243894.0
2016-12-14 13:10:00,35.25,35.25,35.23,35.23,216926.0,28.886,28.886,28.8696,28.8696,216926.0
2016-12-14 13:20:00,35.23,35.24,35.21,35.23,189366.0,28.8696,28.8778,28.8532,28.8696,189366.0
2016-12-14 13:30:00,35.23,35.24,35.22,35.23,220578.0,28.8696,28.8778,28.8614,28.8696,220578.0
2016-12-14 13:40:00,35.23,35.27,35.23,35.26,191428.0,28.8696,28.9024,28.8696,28.8942,191428.0
2016-12-14 13:50:00,35.25,35.28,35.25,35.27,285026.0,28.886,28.9106,28.886,28.9024,285026.0
2016-12-14 14:00:00,35.27,35.35,35.2,35.31,604552.0,28.9024,28.9679,28.845,28.9352,604552.0
2016-12-14 14:10:00,35.29,35.29,35.12,35.22,669820.0,28.9188,28.9188,28.7795,28.8614,669820.0
2016-12-14 14:20:00,35.22,35.24,35.08,35.09,396552.0,28.8614,28.8778,28.7467,28.7549,396552.0
2016-12-14 14:30:00,35.09,35.22,35.08,35.21,457330.0,28.7549,28.8614,28.7467,28.8532,457330.0
2016-12-14 14:40:00,35.21,35.23,35.13,35.18,388286.0,28.8532,28.8696,28.7877,28.8286,388286.0
2016-12-14 14:50:00,35.18,35.19,35.07,35.07,367798.0,28.8286,28.8368,28.7385,28.7385,367798.0
2016-12-14 15:00:00,35.07,35.15,35.02,35.03,420898.0,28.7385,28.804,28.6975,28.7057,420898.0
2016-12-14 15:10:00,35.02,35.08,34.98,35.07,549006.0,28.6975,28.7467,28.6647,28.7385,549006.0
2016-12-14 15:20:00,35.07,35.14,35.05,35.12,466044.0,28.7385,28.7959,28.7221,28.7795,466044.0
2016-12-14 15:30:00,35.12,35.21,35.11,35.18,498052.0,28.7795,28.8532,28.7713,28.8286,498052.0
2016-12-14 15:40:00,35.19,35.2,35.06,35.07,656244.0,28.8368,28.845,28.7303,28.7385,656244.0
2016-12-14 15:50:00,35.06,35.07,34.96,35.01,2164014.0,28.7303,28.7385,28.6483,28.6893,2164014.0
2016-12-15 09:30:00,35.09,35.16,34.81,34.87,904692.0,28.7549,28.8122,28.5254,28.5746,904692.0
2016-12-15 09:40:00,34.88,34.97,34.87,34.94,469590.0,28.5828,28.6565,28.5746,28.632,469590.0
2016-12-15 09:50:00,34.95,35.0,34.92,34.99,381172.0,28.6402,28.6811,28.6156,28.6729,381172.0
2016-12-15 10:00:00,34.99,35.03,34.95,34.98,341064.0,28.6729,28.7057,28.6402,28.6647,341064.0
2016-12-15 10:10:00,34.99,35.05,34.96,34.99,373492.0,28.6729,28.7221,28.6483,28.6729,373492.0
2016-12-15 10:20:00,35.0,35.06,34.94,34.95,355970.0,28.6811,28.7303,28.632,28.6402,355970.0
2016-12-15 10:30:00,34.95,34.97,34.91,34.96,242450.0,28.6402,28.6565,28.6074,28.6483,242450.0
2016-12-15 10:40:00,34.95,35.03,34.95,34.97,308830.0,28.6402,28.7057,28.6402,28.6565,308830.0
2016-12-15 10:50:00,34.97,35.02,34.96,35.01,205916.0,28.6565,28.6975,28.6483,28.6893,205916.0
2016-12-15 11:00:00,35.01,35.14,35.0,35.1,332144.0,28.6893,28.7959,28.6811,28.7631,332144.0
2016-12-15 11:10:00,35.1,35.17,35.1,35.14,234146.0,28.7631,28.8204,28.7631,28.7959,234146.0
2016-12-15 11:20:00,35.15,35.16,35.1,35.11,181482.0,28.804,28.8122,28.7631,28.7713,181482.0
2016-12-15 11:30:00,35.11,35.15,35.09,35.12,219614.0,28.7713,28.804,28.7549,28.7795,219614.0
2016-12-15 11:40:00,35.13,35.17,35.12,35.14,143708.0,28.7877,28.8204,28.7795,28.7959,143708.0
2016-12-15 11:50:00,35.14,35.18,35.13,35.17,201616.0,28.7959,28.8286,28.7877,28.8204,201616.0
2016-12-15 12:00:00,35.17,35.21,35.16,35.18,180806.0,28.8204,28.8532,28.8122,28.8286,180806.0
2016-12-15 12:10:00,35.18,35.21,35.15,35.2,176250.0,28.8286,28.8532,28.804,28.845,176250.0
2016-12-15 12:20:00,35.2,35.2,35.15,35.15,184658.0,28.845,28.845,28.804,28.804,184658.0
2016-12-15 12:30:00,35.15,35.19,35.14,35.19,178922.0,28.804,28.8368,28.7959,28.8368,178922.0
2016-12-15 12:40:00,35.19,35.21,35.18,35.2,492358.0,28.8368,28.8532,28.8286,28.845,492358.0
2016-12-15 12:50:00,35.2,35.21,35.17,35.2,378866.0,28.845,28.8532,28.8204,28.845,378866.0
2016-12-15 13:00:00,35.2,35.27,35.2,35.27,315072.0,28.845,28.9024,28.845,28.9024,315072.0
2016-12-15 13:10:00,35.27,35.32,35.27,35.29,197202.0,28.9024,28.9434,28.9024,28.9188,197202.0
2016-12-15 13:20:00,35.29,35.32,35.27,35.27,277690.0,28.9188,28.9434,28.9024,28.9024,277690.0
2016-12-15 13:30:00,35.27,35.29,35.22,35.23,236836.0,28.9024,28.9188,28.8614,28.8696,236836.0
2016-12-15 13:40:00,35.23,35.23,35.16,35.17,366776.0,28.8696,28.8696,28.8122,28.8204,366776.0
2016-12-15 13:50:00,35.17,35.21,35.07,35.1,1021004.0,28.8204,28.8532,28.7385,28.7631,1021004.0
2016-12-15 14:00:00,35.1,35.13,35.06,35.12,198810.0,28.7631,28.7877,28.7303,28.7795,198810.0
2016-12-15 14:10:00,35.11,35.17,35.1,35.16,206338.0,28.7713,28.8204,28.7631,28.8122,206338.0
2016-12-15 14:20:00,35.16,35.17,35.12,35.16,542422.0,28.8122,28.8204,28.7795,28.8122,542422.0
2016-12-15 14:30:00,35.16,35.19,35.13,35.15,300764.0,28.8122,28.8368,28.7877,28.804,300764.0
2016-12-15 14:40:00,35.15,35.16,35.11,35.11,239786.0,28.804,28.8122,28.7713,28.7713,239786.0
2016-12-15 14:50:00,35.11,35.14,35.1,35.1,452834.0,28.7713,28.7959,28.7631,28.7631,452834.0
2016-12-15 15:00:00,35.1,35.13,35.1,35.12,211910.0,28.7631,28.7877,28.7631,28.7795,211910.0
2016-12-15 15:10:00,35.12,35.12,35.06,35.08,228978.0,28.7795,28.7795,28.7303,28.7467,228978.0
2016-12-15 15:20:00,35.08,35.1,35.03,35.05,426078.0,28.7467,28.7631,28.7057,28.7221,426078.0
2016-12-15 15:30:00,35.05,35.07,34.99,35.02,613734.0,28.7221,28.7385,28.6729,28.6975,613734.0
2016-12-15 15:40:00,35.02,35.05,34.96,34.96,898160.0,28.6975,28.7221,28.6483,28.6483,898160.0
2016-12-15 15:50:00,34.96,35.01,34.92,34.94,1724352.0,28.6483,28.6893,28.6156,28.632,1724352.0
2016-12-16 09:30:00,35.1,35.1,34.77,35.02,6772016.0,28.7631,28.7631,28.4927,28.6975,6772016.0
2016-12-16 09:40:00,35.02,35.15,35.01,35.12,334516.0,28.6975,28.804,28.6893,28.7795,334516.0
2016-12-16 09:50:00,35.11,35.13,35.02,35.05,281424.0,28.7713,28.7877,28.6975,28.7221,281424.0
2016-12-16 10:00:00,35.06,35.06,34.97,35.05,242140.0,28.7303,28.7303,28.6565,28.7221,242140.0
2016-12-16 10:10:00,35.05,35.15,35.05,35.15,270574.0,28.7221,28.804,28.7221,28.804,270574.0
2016-12-16 10:20:00,35.15,35.18,35.13,35.15,177262.0,28.804,28.8286,28.7877,28.804,177262.0
2016-12-16 10:30:00,35.16,35.18,35.12,35.14,173768.0,28.8122,28.8286,28.7795,28.7959,173768.0
2016-12-16 10:40:00,35.14,35.21,35.12,35.13,178448.0,28.7959,28.8532,28.7795,28.7877,178448.0
2016-12-16 10:50:00,35.13,35.13,35.06,35.08,136052.0,28.7877,28.7877,28.7303,28.7467,136052.0
2016-12-16 11:00:00,35.08,35.08,34.98,34.99,185048.0,28.7467,28.7467,28.6647,28.6729,185048.0
2016-12-16 11:10:00,34.99,35.04,34.99,35.03,130708.0,28.6729,28.7139,28.6729,28.7057,130708.0
2016-12-16 11:20:00,35.02,35.02,34.95,34.95,149328.0,28.6975,28.6975,28.6402,28.6402,149328.0
2016-12-16 11:30:00,34.95,35.04,34.94,35.01,253644.0,28.6402,28.7139,28.632,28.6893,253644.0
2016-12-16 11:40:00,35.01,35.02,34.99,35.01,370908.0,28.6893,28.6975,28.6729,28.6893,370908.0
2016-12-16 11:50:00,35.01,35.04,35.01,35.02,242610.0,28.6893,28.7139,28.6893,28.6975,242610.0
2016-12-16 12:00:00,35.02,35.04,35.0,35.04,176254.0,28.6975,28.7139,28.6811,28.7139,176254.0
2016-12-16 12:10:00,35.04,35.06,35.02,35.04,167508.0,28.7139,28.7303,28.6975,28.7139,167508.0
2016-12-16 12:20:00,35.04,35.06,35.02,35.04,106578.0,28.7139,28.7303,28.6975,28.7139,106578.0
2016-12-16 12:30:00,35.04,35.08,35.03,35.08,96978.0,28.7139,28.7467,28.7057,28.7467,96978.0
2016-12-16 12:40:00,35.08,35.08,35.01,35.02,215212.0,28.7467,28.7467,28.6893,28.6975,215212.0
2016-12-16 12:50:00,35.01,35.01,34.96,34.98,165920.0,28.6893,28.6893,28.6483,28.6647,165920.0
2016-12-16 13:00:00,34.98,34.98,34.93,34.95,128000.0,28.6647,28.6647,28.6238,28.6402,128000.0
2016-12-16 13:10:00,34.95,34.96,34.91,34.91,133556.0,28.6402,28.6483,28.6074,28.6074,133556.0
2016-12-16 13:20:00,34.91,34.96,34.91,34.94,137606.0,28.6074,28.6483,28.6074,28.632,137606.0
2016-12-16 13:30:00,34.95,34.96,34.93,34.95,100742.0,28.6402,28.6483,28.6238,28.6402,100742.0
2016-12-16 13:40:00,34.94,34.95,34.93,34.94,96894.0,28.632,28.6402,28.6238,28.632,96894.0
2016-12-16 13:50:00,34.94,34.97,34.93,34.93,125426.0,28.632,28.6565,28.6238,28.6238,125426.0
2016-12-16 14:00:00,34.93,34.95,34.88,34.95,230512.0,28.6238,28.6402,28.5828,28.6402,230512.0
2016-12-16 14:10:00,34.95,34.97,34.89,34.9,189458.0,28.6402,28.6565,28.591,28.5992,189458.0
2016-12-16 14:20:00,34.9,34.9,34.85,34.85,181668.0,28.5992,28.5992,28.5582,28.5582,181668.0
2016-12-16 14:30:00,34.85,34.9,34.85,34.87,309138.0,28.5582,28.5992,28.5582,28.5746,309138.0
2016-12-16 14:40:00,34.88,34.91,34.87,34.9,208264.0,28.5828,28.6074,28.5746,28.5992,208264.0
2016-12-16 14:50:00,34.9,34.91,34.87,34.9,157548.0,28.5992,28.6074,28.5746,28.5992,157548.0
2016-12-16 15:00:00,34.9,34.92,34.87,34.88,151410.0,28.5992,28.6156,28.5746,28.5828,151410.0
2016-12-16 15:10:00,34.88,34.88,34.85,34.87,256566.0,28.5828,28.5828,28.5582,28.5746,256566.0
2016-12-16 15:20:00,34.87,34.91,34.85,34.91,263026.0,28.5746,28.6074,28.5582,28.6074,263026.0
2016-12-16 15:30:00,34.91,34.93,34.9,34.93,238976.0,28.6074,28.6238,28.5992,28.6238,238976.0
2016-12-16 15:40:00,34.93,34.97,34.88,34.96,815944.0,28.6238,28.6565,28.5828,28.6483,815944.0
2016-12-16 15:50:00,34.96,34.97,34.93,34.93,1393042.0,28.6483,28.6565,28.6238,28.6238,1393042.0
2016-12-19 09:30:00,35.08,35.1,34.92,34.96,403990.0,28.7467,28.7631,28.6156,28.6483,403990.0
2016-12-19 09:40:00,34.96,35.1,34.95,35.03,242058.0,28.6483,28.7631,28.6402,28.7057,242058.0
2016-12-19 09:50:00,35.03,35.12,35.02,35.12,284082.0,28.7057,28.7795,28.6975,28.7795,284082.0
2016-12-19 10:00:00,35.13,35.19,35.1,35.1,132956.0,28.7877,28.8368,28.7631,28.7631,132956.0
2016-12-19 10:10:00,35.1,35.13,35.1,35.13,134012.0,28.7631,28.7877,28.7631,28.7877,134012.0
2016-12-19 10:20:00,35.13,35.13,35.05,35.07,625410.0,28.7877,28.7877,28.7221,28.7385,625410.0
2016-12-19 10:30:00,35.07,35.17,35.06,35.17,293542.0,28.7385,28.8204,28.7303,28.8204,293542.0
2016-12-19 10:40:00,35.17,35.2,35.14,35.18,310084.0,28.8204,28.845,28.7959,28.8286,310084.0
2016-12-19 10:50:00,35.18,35.22,35.17,35.2,256798.0,28.8286,28.8614,28.8204,28.845,256798.0
2016-12-19 11:00:00,35.2,35.22,35.17,35.21,421056.0,28.845,28.8614,28.8204,28.8532,421056.0
2016-12-19 11:10:00,35.21,35.21,35.1,35.1,256458.0,28.8532,28.8532,28.7631,28.7631,256458.0
2016-12-19 11:20:00,35.11,35.13,35.06,35.07,170136.0,28.7713,28.7877,28.7303,28.7385,170136.0
2016-12-19 11:30:00,35.07,35.08,35.05,35.05,78788.0,28.7385,28.7467,28.7221,28.7221,78788.0
2016-12-19 11:40:00,35.06,35.07,35.03,35.05,86916.0,28.7303,28.7385,28.7057,28.7221,86916.0
2016-12-19 11:50:00,35.06,35.08,35.01,35.02,144536.0,28.7303,28.7467,28.6893,28.6975,144536.0
2016-12-19 12:00:00,35.02,35.02,34.99,35.02,219330.0,28.6975,28.6975,28.6729,28.6975,219330.0
2016-12-19 12:10:00,35.02,35.07,35.0,35.07,148508.0,28.6975,28.7385,28.6811,28.7385,148508.0
2016-12-19 12:20:00,35.07,35.1,35.07,35.1,115534.0,28.7385,28.7631,28.7385,28.7631,115534.0
2016-12-19 12:30:00,35.1,35.1,35.05,35.05,153378.0,28.7631,28.7631,28.7221,28.7221,153378.0
2016-12-19 12:40:00,35.06,35.08,35.02,35.04,177588.0,28.7303,28.7467,28.6975,28.7139,177588.0
2016-12-19 12:50:00,35.03,35.04,35.01,35.02,163112.0,28.7057,28.7139,28.6893,28.6975,163112.0
2016-12-19 13:00:00,35.02,35.02,34.99,35.02,129108.0,28.6975,28.6975,28.6729,28.6975,129108.0
2016-12-19 13:10:00,35.02,35.02,34.97,34.97,130992.0,28.6975,28.6975,28.6565,28.6565,130992.0
2016-12-19 13:20:00,34.97,35.02,34.97,35.02,288556.0,28.6565,28.6975,28.6565,28.6975,288556.0
2016-12-19 13:30:00,35.02,35.04,34.98,35.0,166636.0,28.6975,28.7139,28.6647,28.6811,166636.0
2016-12-19 13:40:00,35.0,35.08,34.99,35.06,181592.0,28.6811,28.7467,28.6729,28.7303,181592.0
2016-12-19 13:50:00,35.06,35.07,35.02,35.06,145742.0,28.7303,28.7385,28.6975,28.7303,145742.0
2016-12-19 14:00:00,35.06,35.06,35.04,35.04,174930.0,28.7303,28.7303,28.7139,28.7139,174930.0
2016-12-19 14:10:00,35.05,35.05,35.0,35.01,284004.0,28.7221,28.7221,28.6811,28.6893,284004.0
2016-12-19 14:20:00,35.01,35.02,34.98,34.99,127074.0,28.6893,28.6975,28.6647,28.6729,127074.0
2016-12-19 14:30:00,34.98,35.02,34.95,34.95,148708.0,28.6647,28.6975,28.6402,28.6402,148708.0
2016-12-19 14:40:00,34.96,34.99,34.95,34.95,675942.0,28.6483,28.6729,28.6402,28.6402,675942.0
2016-12-19 14:50:00,34.95,34.98,34.92,34.92,255386.0,28.6402,28.6647,28.6156,28.6156,255386.0
2016-12-19 15:00:00,34.92,34.97,34.91,34.96,195424.0,28.6156,28.6565,28.6074,28.6483,195424.0
2016-12-19 15:10:00,34.96,34.98,34.95,34.96,239470.0,28.6483,28.6647,28.6402,28.6483,239470.0
2016-12-19 15:20:00,34.95,34.96,34.88,34.92,388088.0,28.6402,28.6483,28.5828,28.6156,388088.0
2016-12-19 15:30:00,34.92,34.94,34.91,34.93,262852.0,28.6156,28.632,28.6074,28.6238,262852.0
2016-12-19 15:40:00,34.93,34.98,34.92,34.98,572706.0,28.6238,28.6647,28.6156,28.6647,572706.0
2016-12-19 15:50:00,34.98,35.1,34.98,35.08,1835524.0,28.6647,28.7631,28.6647,28.7467,1835524.0
2016-12-20 09:30:00,35.16,35.18,34.99,35.17,751248.0,28.8122,28.8286,28.6729,28.8204,751248.0
2016-12-20 09:40:00,35.18,35.49,35.17,35.49,673434.0,28.8286,29.0827,28.8204,29.0827,673434.0
2016-12-20 09:50:00,35.49,35.49,35.34,35.46,453684.0,29.0827,29.0827,28.9597,29.0581,453684.0
2016-12-20 10:00:00,35.46,35.52,35.38,35.4,862760.0,29.0581,29.1072,28.9925,29.0089,862760.0
2016-12-20 10:10:00,35.4,35.44,35.38,35.41,547250.0,29.0089,29.0417,28.9925,29.0171,547250.0
2016-12-20 10:20:00,35.42,35.43,35.38,35.4,381254.0,29.0253,29.0335,28.9925,29.0089,381254.0
2016-12-20 10:30:00,35.4,35.46,35.4,35.46,289802.0,29.0089,29.0581,29.0089,29.0581,289802.0
2016-12-20 10:40:00,35.45,35.49,35.44,35.45,228172.0,29.0499,29.0827,29.0417,29.0499,228172.0
2016-12-20 10:50:00,35.45,35.52,35.45,35.52,176308.0,29.0499,29.1072,29.0499,29.1072,176308.0
2016-12-20 11:00:00,35.52,35.55,35.49,35.55,310688.0,29.1072,29.1318,29.0827,29.1318,310688.0
2016-12-20 11:10:00,35.55,35.6,35.52,35.57,429448.0,29.1318,29.1728,29.1072,29.1482,429448.0
2016-12-20 11:20:00,35.57,35.57,35.49,35.51,161850.0,29.1482,29.1482,29.0827,29.0991,161850.0
2016-12-20 11:30:00,35.5,35.5,35.42,35.43,175282.0,29.0909,29.0909,29.0253,29.0335,175282.0
2016-12-20 11:40:00,35.43,35.49,35.42,35.47,152206.0,29.0335,29.0827,29.0253,29.0663,152206.0
2016-12-20 11:50:00,35.47,35.51,35.46,35.51,181672.0,29.0663,29.0991,29.0581,29.0991,181672.0
2016-12-20 12:00:00,35.51,35.52,35.47,35.52,144016.0,29.0991,29.1072,29.0663,29.1072,144016.0
2016-12-20 12:10:00,35.52,35.58,35.52,35.57,169682.0,29.1072,29.1564,29.1072,29.1482,169682.0
2016-12-20 12:20:00,35.57,35.6,35.56,35.56,143674.0,29.1482,29.1728,29.14,29.14,143674.0
2016-12-20 12:30:00,35.57,35.57,35.5,35.52,118840.0,29.1482,29.1482,29.0909,29.1072,118840.0
2016-12-20 12:40:00,35.52,35.54,35.51,35.52,180926.0,29.1072,29.1236,29.0991,29.1072,180926.0
2016-12-20 12:50:00,35.52,35.55,35.52,35.55,237618.0,29.1072,29.1318,29.1072,29.1318,237618.0
2016-12-20 13:00:00,35.55,35.57,35.54,35.57,180142.0,29.1318,29.1482,29.1236,29.1482,180142.0
2016-12-20 13:10:00,35.56,35.58,35.56,35.57,189236.0,29.14,29.1564,29.14,29.1482,189236.0
2016-12-20 13:20:00,35.56,35.58,35.55,35.55,223156.0,29.14,29.1564,29.1318,29.1318,223156.0
2016-12-20 13:30:00,35.55,35.56,35.53,35.54,201584.0,29.1318,29.14,29.1154,29.1236,201584.0
2016-12-20 13:40:00,35.54,35.56,35.52,35.55,166734.0,29.1236,29.14,29.1072,29.1318,166734.0
2016-12-20 13:50:00,35.54,35.56,35.52,35.55,271096.0,29.1236,29.14,29.1072,29.1318,271096.0
2016-12-20 14:00:00,35.55,35.55,35.51,35.52,208958.0,29.1318,29.1318,29.0991,29.1072,208958.0
2016-12-20 14:10:00,35.52,35.56,35.52,35.55,157644.0,29.1072,29.14,29.1072,29.1318,157644.0
2016-12-20 14:20:00,35.55,35.57,35.54,35.56,177964.0,29.1318,29.1482,29.1236,29.14,177964.0
2016-12-20 14:30:00,35.56,35.56,35.49,35.51,265496.0,29.14,29.14,29.0827,29.0991,265496.0
2016-12-20 14:40:00,35.51,35.53,35.49,35.52,227904.0,29.0991,29.1154,29.0827,29.1072,227904.0
2016-12-20 14:50:00,35.52,35.53,35.47,35.51,268852.0,29.1072,29.1154,29.0663,29.0991,268852.0
2016-12-20 15:00:00,35.5,35.52,35.48,35.51,231432.0,29.0909,29.1072,29.0745,29.0991,231432.0
2016-12-20 15:10:00,35.51,35.52,35.49,35.51,417644.0,29.0991,29.1072,29.0827,29.0991,417644.0
2016-12-20 15:20:00,35.51,35.52,35.49,35.52,321304.0,29.0991,29.1072,29.0827,29.1072,321304.0
2016-12-20 15:30:00,35.52,35.53,35.49,35.53,379142.0,29.1072,29.1154,29.0827,29.1154,379142.0
2016-12-20 15:40:00,35.53,35.54,35.51,35.53,389964.0,29.1154,29.1236,29.0991,29.1154,389964.0
2016-12-20 15:50:00,35.53,35.54,35.49,35.51,2295496.0,29.1154,29.1236,29.0827,29.0991,2295496.0
2016-12-21 09:30:00,34.74,35.52,34.74,35.49,570166.0,28.4681,29.1072,28.4681,29.0827,570166.0
2016-12-21 09:40:00,35.48,35.55,35.48,35.54,252960.0,29.0745,29.1318,29.0745,29.1236,252960.0
2016-12-21 09:50:00,35.54,35.56,35.48,35.52,656452.0,29.1236,29.14,29.0745,29.1072,656452.0
2016-12-21 10:00:00,35.51,35.54,35.5,35.51,264380.0,29.0991,29.1236,29.0909,29.0991,264380.0
2016-12-21 10:10:00,35.51,35.52,35.47,35.49,214544.0,29.0991,29.1072,29.0663,29.0827,214544.0
2016-12-21 10:20:00,35.49,35.51,35.46,35.47,350204.0,29.0827,29.0991,29.0581,29.0663,350204.0
2016-12-21 10:30:00,35.47,35.48,35.42,35.42,205612.0,29.0663,29.0745,29.0253,29.0253,205612.0
2016-12-21 10:40:00,35.43,35.44,35.38,35.44,170852.0,29.0335,29.0417,28.9925,29.0417,170852.0
2016-12-21 10:50:00,35.43,35.46,35.42,35.43,205478.0,29.0335,29.0581,29.0253,29.0335,205478.0
2016-12-21 11:00:00,35.43,35.43,35.39,35.42,205676.0,29.0335,29.0335,29.0007,29.0253,205676.0
2016-12-21 11:10:00,35.42,35.46,35.42,35.44,171230.0,29.0253,29.0581,29.0253,29.0417,171230.0
2016-12-21 11:20:00,35.44,35.45,35.43,35.43,142374.0,29.0417,29.0499,29.0335,29.0335,142374.0
2016-12-21 11:30:00,35.44,35.45,35.42,35.44,239094.0,29.0417,29.0499,29.0253,29.0417,239094.0
2016-12-21 11:40:00,35.43,35.44,35.42,35.43,128222.0,29.0335,29.0417,29.0253,29.0335,128222.0
2016-12-21 11:50:00,35.43,35.43,35.41,35.42,162846.0,29.0335,29.0335,29.0171,29.0253,162846.0
2016-12-21 12:00:00,35.42,35.44,35.41,35.44,190736.0,29.0253,29.0417,29.0171,29.0417,190736.0
2016-12-21 12:10:00,35.44,35.44,35.39,35.4,132500.0,29.0417,29.0417,29.0007,29.0089,132500.0
2016-12-21 12:20:00,35.4,35.43,35.4,35.43,79294.0,29.0089,29.0335,29.0089,29.0335,79294.0
2016-12-21 12:30:00,35.43,35.44,35.41,35.42,111212.0,29.0335,29.0417,29.0171,29.0253,111212.0
2016-12-21 12:40:00,35.42,35.42,35.4,35.41,273262.0,29.0253,29.0253,29.0089,29.0171,273262.0
2016-12-21 12:50:00,35.42,35.42,35.38,35.39,89028.0,29.0253,29.0253,28.9925,29.0007,89028.0
2016-12-21 13:00:00,35.38,35.43,35.38,35.41,98630.0,28.9925,29.0335,28.9925,29.0171,98630.0
2016-12-21 13:10:00,35.41,35.43,35.4,35.41,124188.0,29.0171,29.0335,29.0089,29.0171,124188.0
2016-12-21 13:20:00,35.41,35.42,35.4,35.4,90538.0,29.0171,29.0253,29.0089,29.0089,90538.0
2016-12-21 13:30:00,35.4,35.42,35.39,35.4,133422.0,29.0089,29.0253,29.0007,29.0089,133422.0
2016-12-21 13:40:00,35.41,35.42,35.4,35.42,110874.0,29.0171,29.0253,29.0089,29.0253,110874.0
2016-12-21 13:50:00,35.42,35.43,35.4,35.41,139038.0,29.0253,29.0335,29.0089,29.0171,139038.0
2016-12-21 14:00:00,35.41,35.42,35.4,35.4,126222.0,29.0171,29.0253,29.0089,29.0089,126222.0
2016-12-21 14:10:00,35.41,35.43,35.4,35.42,132364.0,29.0171,29.0335,29.0089,29.0253,132364.0
2016-12-21 14:20:00,35.42,35.43,35.41,35.42,147876.0,29.0253,29.0335,29.0171,29.0253,147876.0
2016-12-21 14:30:00,35.41,35.44,35.4,35.44,127436.0,29.0171,29.0417,29.0089,29.0417,127436.0
2016-12-21 14:40:00,35.44,35.44,35.42,35.44,151554.0,29.0417,29.0417,29.0253,29.0417,151554.0
2016-12-21 14:50:00,35.44,35.46,35.44,35.46,303442.0,29.0417,29.0581,29.0417,29.0581,303442.0
2016-12-21 15:00:00,35.45,35.46,35.45,35.45,153048.0,29.0499,29.0581,29.0499,29.0499,153048.0
2016-12-21 15:10:00,35.45,35.49,35.45,35.47,196030.0,29.0499,29.0827,29.0499,29.0663,196030.0
2016-12-21 15:20:00,35.47,35.47,35.45,35.46,233364.0,29.0663,29.0663,29.0499,29.0581,233364.0
2016-12-21 15:30:00,35.45,35.46,35.41,35.45,322544.0,29.0499,29.0581,29.0171,29.0499,322544.0
2016-12-21 15:40:00,35.44,35.46,35.43,35.46,287166.0,29.0417,29.0581,29.0335,29.0581,287166.0
2016-12-21 15:50:00,35.46,35.46,35.42,35.43,1185448.0,29.0581,29.0581,29.0253,29.0335,1185448.0
2016-12-22 09:30:00,35.3,35.38,35.23,35.33,445498.0,28.927,28.9925,28.8696,28.9515,445498.0
2016-12-22 09:40:00,35.33,35.38,35.32,35.35,274358.0,28.9515,28.9925,28.9434,28.9679,274358.0
2016-12-22 09:50:00,35.35,35.38,35.35,35.35,318996.0,28.9679,28.9925,28.9679,28.9679,318996.0
2016-12-22 10:00:00,35.35,35.35,35.23,35.23,221620.0,28.9679,28.9679,28.8696,28.8696,221620.0
2016-12-22 10:10:00,35.23,35.26,35.19,35.2,261178.0,28.8696,28.8942,28.8368,28.845,261178.0
2016-12-22 10:20:00,35.2,35.23,35.19,35.23,144928.0,28.845,28.8696,28.8368,28.8696,144928.0
2016-12-22 10:30:00,35.23,35.24,35.2,35.21,220306.0,28.8696,28.8778,28.845,28.8532,220306.0
2016-12-22 10:40:00,35.21,35.22,35.15,35.2,293378.0,28.8532,28.8614,28.804,28.845,293378.0
2016-12-22 10:50:00,35.2,35.23,35.17,35.17,296842.0,28.845,28.8696,28.8204,28.8204,296842.0
2016-12-22 11:00:00,35.17,35.21,35.14,35.17,686628.0,28.8204,28.8532,28.7959,28.8204,686628.0
2016-12-22 11:10:00,35.17,35.22,35.16,35.21,221608.0,28.8204,28.8614,28.8122,28.8532,221608.0
2016-12-22 11:20:00,35.21,35.22,35.18,35.19,153446.0,28.8532,28.8614,28.8286,28.8368,153446.0
2016-12-22 11:30:00,35.19,35.22,35.18,35.21,286402.0,28.8368,28.8614,28.8286,28.8532,286402.0
2016-12-22 11:40:00,35.2,35.2,35.15,35.16,148002.0,28.845,28.845,28.804,28.8122,148002.0
2016-12-22 11:50:00,35.17,35.17,35.11,35.15,181560.0,28.8204,28.8204,28.7713,28.804,181560.0
2016-12-22 12:00:00,35.14,35.19,35.14,35.18,203506.0,28.7959,28.8368,28.7959,28.8286,203506.0
2016-12-22 12:10:00,35.18,35.19,35.17,35.18,141540.0,28.8286,28.8368,28.8204,28.8286,141540.0
2016-12-22 12:20:00,35.18,35.24,35.16,35.23,182128.0,28.8286,28.8778,28.8122,28.8696,182128.0
2016-12-22 12:30:00,35.24,35.27,35.23,35.27,155188.0,28.8778,28.9024,28.8696,28.9024,155188.0
2016-12-22 12:40:00,35.27,35.31,35.25,35.31,156752.0,28.9024,28.9352,28.886,28.9352,156752.0
2016-12-22 12:50:00,35.31,35.31,35.3,35.3,201936.0,28.9352,28.9352,28.927,28.927,201936.0
2016-12-22 13:00:00,35.3,35.31,35.27,35.3,334052.0,28.927,28.9352,28.9024,28.927,334052.0
2016-12-22 13:10:00,35.3,35.31,35.29,35.3,126572.0,28.927,28.9352,28.9188,28.927,126572.0
2016-12-22 13:20:00,35.3,35.31,35.29,35.3,114224.0,28.927,28.9352,28.9188,28.927,114224.0
2016-12-22 13:30:00,35.3,35.34,35.29,35.34,230420.0,28.927,28.9597,28.9188,28.9597,230420.0
2016-12-22 13:40:00,35.34,35.37,35.32,35.35,189084.0,28.9597,28.9843,28.9434,28.9679,189084.0
2016-12-22 13:50:00,35.35,35.35,35.33,35.35,150676.0,28.9679,28.9679,28.9515,28.9679,150676.0
2016-12-22 14:00:00,35.35,35.36,35.33,35.33,180476.0,28.9679,28.9761,28.9515,28.9515,180476.0
2016-12-22 14:10:00,35.34,35.35,35.32,35.34,283350.0,28.9597,28.9679,28.9434,28.9597,283350.0
2016-12-22 14:20:00,35.34,35.35,35.33,35.35,267670.0,28.9597,28.9679,28.9515,28.9679,267670.0
2016-12-22 14:30:00,35.35,35.36,35.35,35.36,196482.0,28.9679,28.9761,28.9679,28.9761,196482.0
2016-12-22 14:40:00,35.36,35.39,35.35,35.38,141896.0,28.9761,29.0007,28.9679,28.9925,141896.0
2016-12-22 14:50:00,35.38,35.41,35.36,35.41,141428.0,28.9925,29.0171,28.9761,29.0171,141428.0
2016-12-22 15:00:00,35.4,35.42,35.38,35.41,205172.0,29.0089,29.0253,28.9925,29.0171,205172.0
2016-12-22 15:10:00,35.41,35.41,35.37,35.4,360584.0,29.0171,29.0171,28.9843,29.0089,360584.0
2016-12-22 15:20:00,35.4,35.44,35.38,35.42,227892.0,29.0089,29.0417,28.9925,29.0253,227892.0
2016-12-22 15:30:00,35.42,35.46,35.4,35.46,243250.0,29.0253,29.0581,29.0089,29.0581,243250.0
2016-12-22 15:40:00,35.46,35.49,35.45,35.45,514898.0,29.0581,29.0827,29.0499,29.0499,514898.0
2016-12-22 15:50:00,35.45,35.51,35.44,35.51,1049136.0,29.0499,29.0991,29.0417,29.0991,1049136.0
2016-12-23 09:30:00,35.51,35.54,35.35,35.47,429646.0,29.0991,29.1236,28.9679,29.0663,429646.0
2016-12-23 09:40:00,35.46,35.5,35.43,35.44,190494.0,29.0581,29.0909,29.0335,29.0417,190494.0
2016-12-23 09:50:00,35.44,35.49,35.44,35.48,319256.0,29.0417,29.0827,29.0417,29.0745,319256.0
2016-12-23 10:00:00,35.48,35.48,35.42,35.42,339902.0,29.0745,29.0745,29.0253,29.0253,339902.0
2016-12-23 10:10:00,35.42,35.43,35.33,35.33,265168.0,29.0253,29.0335,28.9515,28.9515,265168.0
2016-12-23 10:20:00,35.33,35.4,35.33,35.38,87756.0,28.9515,29.0089,28.9515,28.9925,87756.0
2016-12-23 10:30:00,35.39,35.39,35.33,35.33,122702.0,29.0007,29.0007,28.9515,28.9515,122702.0
2016-12-23 10:40:00,35.33,35.35,35.32,35.32,123176.0,28.9515,28.9679,28.9434,28.9434,123176.0
2016-12-23 10:50:00,35.31,35.31,35.23,35.27,278722.0,28.9352,28.9352,28.8696,28.9024,278722.0
2016-12-23 11:00:00,35.28,35.31,35.27,35.27,138370.0,28.9106,28.9352,28.9024,28.9024,138370.0
2016-12-23 11:10:00,35.27,35.31,35.24,35.24,127872.0,28.9024,28.9352,28.8778,28.8778,127872.0
2016-12-23 11:20:00,35.24,35.31,35.24,35.3,160060.0,28.8778,28.9352,28.8778,28.927,160060.0
2016-12-23 11:30:00,35.3,35.31,35.26,35.27,133450.0,28.927,28.9352,28.8942,28.9024,133450.0
2016-12-23 11:40:00,35.27,35.27,35.23,35.26,107008.0,28.9024,28.9024,28.8696,28.8942,107008.0
2016-12-23 11:50:00,35.26,35.31,35.25,35.3,158264.0,28.8942,28.9352,28.886,28.927,158264.0
2016-12-23 12:00:00,35.3,35.32,35.27,35.32,95414.0,28.927,28.9434,28.9024,28.9434,95414.0
2016-12-23 12:10:00,35.31,35.33,35.29,35.3,120162.0,28.9352,28.9515,28.9188,28.927,120162.0
2016-12-23 12:20:00,35.3,35.31,35.29,35.3,105738.0,28.927,28.9352,28.9188,28.927,105738.0
2016-12-23 12:30:00,35.3,35.31,35.29,35.29,65484.0,28.927,28.9352,28.9188,28.9188,65484.0
2016-12-23 12:40:00,35.29,35.31,35.27,35.3,78378.0,28.9188,28.9352,28.9024,28.927,78378.0
2016-12-23 12:50:00,35.31,35.32,35.3,35.31,100906.0,28.9352,28.9434,28.927,28.9352,100906.0
2016-12-23 13:00:00,35.31,35.33,35.31,35.32,74546.0,28.9352,28.9515,28.9352,28.9434,74546.0
2016-12-23 13:10:00,35.33,35.35,35.31,35.34,114908.0,28.9515,28.9679,28.9352,28.9597,114908.0
2016-12-23 13:20:00,35.35,35.4,35.33,35.38,165212.0,28.9679,29.0089,28.9515,28.9925,165212.0
2016-12-23 13:30:00,35.38,35.39,35.35,35.37,78490.0,28.9925,29.0007,28.9679,28.9843,78490.0
2016-12-23 13:40:00,35.37,35.38,35.35,35.38,169362.0,28.9843,28.9925,28.9679,28.9925,169362.0
2016-12-23 13:50:00,35.38,35.38,35.37,35.38,127406.0,28.9925,28.9925,28.9843,28.9925,127406.0
2016-12-23 14:00:00,35.38,35.42,35.37,35.42,136368.0,28.9925,29.0253,28.9843,29.0253,136368.0
2016-12-23 14:10:00,35.42,35.42,35.38,35.39,99920.0,29.0253,29.0253,28.9925,29.0007,99920.0
2016-12-23 14:20:00,35.39,35.4,35.37,35.37,141010.0,29.0007,29.0089,28.9843,28.9843,141010.0
2016-12-23 14:30:00,35.37,35.38,35.33,35.33,164468.0,28.9843,28.9925,28.9515,28.9515,164468.0
2016-12-23 14:40:00,35.33,35.35,35.32,35.34,121866.0,28.9515,28.9679,28.9434,28.9597,121866.0
2016-12-23 14:50:00,35.34,35.34,35.32,35.33,150040.0,28.9597,28.9597,28.9434,28.9515,150040.0
2016-12-23 15:00:00,35.33,35.34,35.31,35.32,164062.0,28.9515,28.9597,28.9352,28.9434,164062.0
2016-12-23 15:10:00,35.32,35.32,35.29,35.29,161016.0,28.9434,28.9434,28.9188,28.9188,161016.0
2016-12-23 15:20:00,35.3,35.32,35.29,35.3,225140.0,28.927,28.9434,28.9188,28.927,225140.0
2016-12-23 15:30:00,35.3,35.33,35.29,35.32,232810.0,28.927,28.9515,28.9188,28.9434,232810.0
2016-12-23 15:40:00,35.32,35.32,35.3,35.31,273794.0,28.9434,28.9434,28.927,28.9352,273794.0
2016-12-23 15:50:00,35.31,35.34,35.29,35.33,604932.0,28.9352,28.9597,28.9188,28.9515,604932.0
2016-12-27 09:30:00,35.4,35.43,35.27,35.41,213704.0,29.0089,29.0335,28.9024,29.0171,213704.0
2016-12-27 09:40:00,35.41,35.6,35.38,35.57,412658.0,29.0171,29.1728,28.9925,29.1482,412658.0
2016-12-27 09:50:00,35.57,35.66,35.53,35.63,354272.0,29.1482,29.222,29.1154,29.1974,354272.0
2016-12-27 10:00:00,35.63,35.66,35.58,35.59,180756.0,29.1974,29.222,29.1564,29.1646,180756.0
2016-12-27 10:10:00,35.59,35.6,35.55,35.57,108100.0,29.1646,29.1728,29.1318,29.1482,108100.0
2016-12-27 10:20:00,35.58,35.59,35.54,35.55,149036.0,29.1564,29.1646,29.1236,29.1318,149036.0
2016-12-27 10:30:00,35.55,35.55,35.52,35.52,145090.0,29.1318,29.1318,29.1072,29.1072,145090.0
2016-12-27 10:40:00,35.52,35.52,35.47,35.49,145978.0,29.1072,29.1072,29.0663,29.0827,145978.0
2016-12-27 10:50:00,35.49,35.49,35.45,35.47,172400.0,29.0827,29.0827,29.0499,29.0663,172400.0
2016-12-27 11:00:00,35.47,35.49,35.46,35.49,103996.0,29.0663,29.0827,29.0581,29.0827,103996.0
2016-12-27 11:10:00,35.49,35.49,35.45,35.46,77292.0,29.0827,29.0827,29.0499,29.0581,77292.0
2016-12-27 11:20:00,35.46,35.48,35.45,35.47,96530.0,29.0581,29.0745,29.0499,29.0663,96530.0
2016-12-27 11:30:00,35.48,35.49,35.47,35.47,69902.0,29.0745,29.0827,29.0663,29.0663,69902.0
2016-12-27 11:40:00,35.47,35.48,35.43,35.44,96490.0,29.0663,29.0745,29.0335,29.0417,96490.0
2016-12-27 11:50:00,35.44,35.44,35.39,35.43,137218.0,29.0417,29.0417,29.0007,29.0335,137218.0
2016-12-27 12:00:00,35.43,35.44,35.43,35.44,64958.0,29.0335,29.0417,29.0335,29.0417,64958.0
2016-12-27 12:10:00,35.44,35.45,35.43,35.44,86940.0,29.0417,29.0499,29.0335,29.0417,86940.0
2016-12-27 12:20:00,35.44,35.45,35.43,35.44,46584.0,29.0417,29.0499,29.0335,29.0417,46584.0
2016-12-27 12:30:00,35.44,35.44,35.42,35.42,53314.0,29.0417,29.0417,29.0253,29.0253,53314.0
2016-12-27 12:40:00,35.43,35.45,35.42,35.45,43882.0,29.0335,29.0499,29.0253,29.0499,43882.0
2016-12-27 12:50:00,35.45,35.48,35.45,35.46,74040.0,29.0499,29.0745,29.0499,29.0581,74040.0
2016-12-27 13:00:00,35.46,35.47,35.45,35.47,31504.0,29.0581,29.0663,29.0499,29.0663,31504.0
2016-12-27 13:10:00,35.47,35.49,35.47,35.49,62124.0,29.0663,29.0827,29.0663,29.0827,62124.0
2016-12-27 13:20:00,35.49,35.49,35.47,35.47,82312.0,29.0827,29.0827,29.0663,29.0663,82312.0
2016-12-27 13:30:00,35.48,35.48,35.47,35.47,60236.0,29.0745,29.0745,29.0663,29.0663,60236.0
2016-12-27 13:40:00,35.47,35.48,35.45,35.45,57678.0,29.0663,29.0745,29.0499,29.0499,57678.0
2016-12-27 13:50:00,35.46,35.46,35.44,35.45,53008.0,29.0581,29.0581,29.0417,29.0499,53008.0
2016-12-27 14:00:00,35.45,35.46,35.44,35.44,59702.0,29.0499,29.0581,29.0417,29.0417,59702.0
2016-12-27 14:10:00,35.44,35.49,35.44,35.48,68282.0,29.0417,29.0827,29.0417,29.0745,68282.0
2016-12-27 14:20:00,35.48,35.48,35.46,35.46,72024.0,29.0745,29.0745,29.0581,29.0581,72024.0
2016-12-27 14:30:00,35.46,35.47,35.45,35.45,83862.0,29.0581,29.0663,29.0499,29.0499,83862.0
2016-12-27 14:40:00,35.46,35.48,35.45,35.48,73058.0,29.0581,29.0745,29.0499,29.0745,73058.0
2016-12-27 14:50:00,35.47,35.48,35.45,35.45,59556.0,29.0663,29.0745,29.0499,29.0499,59556.0
2016-12-27 15:00:00,35.45,35.47,35.45,35.46,67718.0,29.0499,29.0663,29.0499,29.0581,67718.0
2016-12-27 15:10:00,35.46,35.46,35.43,35.44,123152.0,29.0581,29.0581,29.0335,29.0417,123152.0
2016-12-27 15:20:00,35.44,35.47,35.44,35.46,94752.0,29.0417,29.0663,29.0417,29.0581,94752.0
2016-12-27 15:30:00,35.46,35.47,35.44,35.45,133574.0,29.0581,29.0663,29.0417,29.0499,133574.0
2016-12-27 15:40:00,35.45,35.48,35.44,35.44,187716.0,29.0499,29.0745,29.0417,29.0417,187716.0
2016-12-27 15:50:00,35.44,35.46,35.43,35.43,463872.0,29.0417,29.0581,29.0335,29.0335,463872.0
2016-12-28 09:30:00,35.43,35.49,35.35,35.44,322212.0,29.0335,29.0827,28.9679,29.0417,322212.0
2016-12-28 09:40:00,35.44,35.5,35.42,35.42,243488.0,29.0417,29.0909,29.0253,29.0253,243488.0
2016-12-28 09:50:00,35.43,35.45,35.34,35.37,231480.0,29.0335,29.0499,28.9597,28.9843,231480.0
2016-12-28 10:00:00,35.35,35.42,35.35,35.39,196368.0,28.9679,29.0253,28.9679,29.0007,196368.0
2016-12-28 10:10:00,35.4,35.4,35.34,35.4,229622.0,29.0089,29.0089,28.9597,29.0089,229622.0
2016-12-28 10:20:00,35.4,35.46,35.4,35.45,190548.0,29.0089,29.0581,29.0089,29.0499,190548.0
2016-12-28 10:30:00,35.45,35.45,35.39,35.42,142872.0,29.0499,29.0499,29.0007,29.0253,142872.0
2016-12-28 10:40:00,35.41,35.42,35.36,35.38,90296.0,29.0171,29.0253,28.9761,28.9925,90296.0
2016-12-28 10:50:00,35.37,35.38,35.35,35.37,102524.0,28.9843,28.9925,28.9679,28.9843,102524.0
2016-12-28 11:00:00,35.36,35.39,35.35,35.38,98524.0,28.9761,29.0007,28.9679,28.9925,98524.0
2016-12-28 11:10:00,35.38,35.41,35.37,35.41,96222.0,28.9925,29.0171,28.9843,29.0171,96222.0
2016-12-28 11:20:00,35.41,35.47,35.4,35.43,119942.0,29.0171,29.0663,29.0089,29.0335,119942.0
2016-12-28 11:30:00,35.43,35.47,35.43,35.45,131780.0,29.0335,29.0663,29.0335,29.0499,131780.0
2016-12-28 11:40:00,35.46,35.47,35.4,35.41,137190.0,29.0581,29.0663,29.0089,29.0171,137190.0
2016-12-28 11:50:00,35.41,35.42,35.35,35.37,152840.0,29.0171,29.0253,28.9679,28.9843,152840.0
2016-12-28 12:00:00,35.37,35.37,35.31,35.33,127268.0,28.9843,28.9843,28.9352,28.9515,127268.0
2016-12-28 12:10:00,35.33,35.34,35.28,35.3,102712.0,28.9515,28.9597,28.9106,28.927,102712.0
2016-12-28 12:20:00,35.3,35.31,35.27,35.31,68506.0,28.927,28.9352,28.9024,28.9352,68506.0
2016-12-28 12:30:00,35.3,35.31,35.27,35.3,112206.0,28.927,28.9352,28.9024,28.927,112206.0
2016-12-28 12:40:00,35.3,35.3,35.25,35.27,153978.0,28.927,28.927,28.886,28.9024,153978.0
2016-12-28 12:50:00,35.27,35.29,35.27,35.28,76340.0,28.9024,28.9188,28.9024,28.9106,76340.0
2016-12-28 13:00:00,35.28,35.31,35.27,35.29,101910.0,28.9106,28.9352,28.9024,28.9188,101910.0
2016-12-28 13:10:00,35.29,35.3,35.27,35.28,91172.0,28.9188,28.927,28.9024,28.9106,91172.0
2016-12-28 13:20:00,35.27,35.31,35.26,35.28,74040.0,28.9024,28.9352,28.8942,28.9106,74040.0
2016-12-28 13:30:00,35.28,35.3,35.26,35.28,86902.0,28.9106,28.927,28.8942,28.9106,86902.0
2016-12-28 13:40:00,35.28,35.3,35.27,35.28,120062.0,28.9106,28.927,28.9024,28.9106,120062.0
2016-12-28 13:50:00,35.28,35.31,35.27,35.29,358046.0,28.9106,28.9352,28.9024,28.9188,358046.0
2016-12-28 14:00:00,35.29,35.31,35.28,35.29,144016.0,28.9188,28.9352,28.9106,28.9188,144016.0
2016-12-28 14:10:00,35.29,35.29,35.26,35.27,133382.0,28.9188,28.9188,28.8942,28.9024,133382.0
2016-12-28 14:20:00,35.27,35.27,35.26,35.27,254174.0,28.9024,28.9024,28.8942,28.9024,254174.0
2016-12-28 14:30:00,35.27,35.27,35.24,35.24,144252.0,28.9024,28.9024,28.8778,28.8778,144252.0
2016-12-28 14:40:00,35.24,35.27,35.24,35.27,197094.0,28.8778,28.9024,28.8778,28.9024,197094.0
2016-12-28 14:50:00,35.27,35.31,35.26,35.3,211658.0,28.9024,28.9352,28.8942,28.927,211658.0
2016-12-28 15:00:00,35.3,35.3,35.27,35.29,335640.0,28.927,28.927,28.9024,28.9188,335640.0
2016-12-28 15:10:00,35.28,35.3,35.25,35.25,183728.0,28.9106,28.927,28.886,28.886,183728.0
2016-12-28 15:20:00,35.26,35.27,35.22,35.22,191242.0,28.8942,28.9024,28.8614,28.8614,191242.0
2016-12-28 15:30:00,35.22,35.24,35.2,35.21,264116.0,28.8614,28.8778,28.845,28.8532,264116.0
2016-12-28 15:40:00,35.21,35.22,35.18,35.21,286898.0,28.8532,28.8614,28.8286,28.8532,286898.0
2016-12-28 15:50:00,35.21,35.24,35.2,35.23,772480.0,28.8532,28.8778,28.845,28.8696,772480.0
2016-12-29 09:30:00,35.2,35.33,35.1,35.15,439438.0,28.845,28.9515,28.7631,28.804,439438.0
2016-12-29 09:40:00,35.16,35.2,35.07,35.07,267536.0,28.8122,28.845,28.7385,28.7385,267536.0
2016-12-29 09:50:00,35.07,35.17,35.07,35.15,251724.0,28.7385,28.8204,28.7385,28.804,251724.0
2016-12-29 10:00:00,35.14,35.17,35.09,35.09,227198.0,28.7959,28.8204,28.7549,28.7549,227198.0
2016-12-29 10:10:00,35.09,35.11,35.06,35.08,160390.0,28.7549,28.7713,28.7303,28.7467,160390.0
2016-12-29 10:20:00,35.08,35.09,35.04,35.05,141714.0,28.7467,28.7549,28.7139,28.7221,141714.0
2016-12-29 10:30:00,35.04,35.06,35.02,35.02,215382.0,28.7139,28.7303,28.6975,28.6975,215382.0
2016-12-29 10:40:00,35.01,35.06,34.98,35.04,254478.0,28.6893,28.7303,28.6647,28.7139,254478.0
2016-12-29 10:50:00,35.03,35.09,35.02,35.06,175156.0,28.7057,28.7549,28.6975,28.7303,175156.0
2016-12-29 11:00:00,35.05,35.13,35.05,35.12,145872.0,28.7221,28.7877,28.7221,28.7795,145872.0
2016-12-29 11:10:00,35.12,35.12,35.06,35.08,162842.0,28.7795,28.7795,28.7303,28.7467,162842.0
2016-12-29 11:20:00,35.08,35.1,35.07,35.09,121312.0,28.7467,28.7631,28.7385,28.7549,121312.0
2016-12-29 11:30:00,35.08,35.09,35.07,35.08,121352.0,28.7467,28.7549,28.7385,28.7467,121352.0
2016-12-29 11:40:00,35.08,35.08,35.05,35.06,142426.0,28.7467,28.7467,28.7221,28.7303,142426.0
2016-12-29 11:50:00,35.06,35.06,35.0,35.02,134222.0,28.7303,28.7303,28.6811,28.6975,134222.0
2016-12-29 12:00:00,35.02,35.04,35.02,35.03,104956.0,28.6975,28.7139,28.6975,28.7057,104956.0
2016-12-29 12:10:00,35.03,35.09,35.02,35.08,163756.0,28.7057,28.7549,28.6975,28.7467,163756.0
2016-12-29 12:20:00,35.08,35.1,35.08,35.08,140240.0,28.7467,28.7631,28.7467,28.7467,140240.0
2016-12-29 12:30:00,35.08,35.1,35.07,35.09,166076.0,28.7467,28.7631,28.7385,28.7549,166076.0
2016-12-29 12:40:00,35.1,35.13,35.09,35.12,114958.0,28.7631,28.7877,28.7549,28.7795,114958.0
2016-12-29 12:50:00,35.12,35.12,35.06,35.08,256502.0,28.7795,28.7795,28.7303,28.7467,256502.0
2016-12-29 13:00:00,35.08,35.09,35.07,35.08,256458.0,28.7467,28.7549,28.7385,28.7467,256458.0
2016-12-29 13:10:00,35.07,35.08,35.04,35.05,149590.0,28.7385,28.7467,28.7139,28.7221,149590.0
2016-12-29 13:20:00,35.05,35.06,35.02,35.03,88470.0,28.7221,28.7303,28.6975,28.7057,88470.0
2016-12-29 13:30:00,35.03,35.06,35.02,35.05,238084.0,28.7057,28.7303,28.6975,28.7221,238084.0
2016-12-29 13:40:00,35.05,35.06,35.03,35.04,105846.0,28.7221,28.7303,28.7057,28.7139,105846.0
2016-12-29 13:50:00,35.03,35.08,35.02,35.06,239526.0,28.7057,28.7467,28.6975,28.7303,239526.0
2016-12-29 14:00:00,35.05,35.08,35.05,35.06,152130.0,28.7221,28.7467,28.7221,28.7303,152130.0
2016-12-29 14:10:00,35.07,35.07,35.04,35.05,178788.0,28.7385,28.7385,28.7139,28.7221,178788.0
2016-12-29 14:20:00,35.05,35.06,35.02,35.03,176106.0,28.7221,28.7303,28.6975,28.7057,176106.0
2016-12-29 14:30:00,35.03,35.05,35.01,35.04,174012.0,28.7057,28.7221,28.6893,28.7139,174012.0
2016-12-29 14:40:00,35.04,35.08,35.03,35.06,142726.0,28.7139,28.7467,28.7057,28.7303,142726.0
2016-12-29 14:50:00,35.06,35.07,35.04,35.05,135410.0,28.7303,28.7385,28.7139,28.7221,135410.0
2016-12-29 15:00:00,35.05,35.05,35.0,35.01,266562.0,28.7221,28.7221,28.6811,28.6893,266562.0
2016-12-29 15:10:00,35.01,35.08,35.0,35.07,225086.0,28.6893,28.7467,28.6811,28.7385,225086.0
2016-12-29 15:20:00,35.07,35.09,35.03,35.05,339364.0,28.7385,28.7549,28.7057,28.7221,339364.0
2016-12-29 15:30:00,35.05,35.06,35.02,35.04,254252.0,28.7221,28.7303,28.6975,28.7139,254252.0
2016-12-29 15:40:00,35.04,35.05,35.02,35.05,330056.0,28.7139,28.7221,28.6975,28.7221,330056.0
2016-12-29 15:50:00,35.05,35.07,35.02,35.05,774346.0,28.7221,28.7385,28.6975,28.7221,774346.0
2016-12-30 09:30:00,35.01,35.02,34.76,34.81,977836.0,28.8036,28.8118,28.5979,28.639,977836.0
2016-12-30 09:40:00,34.81,34.88,34.79,34.82,431570.0,28.639,28.6966,28.6226,28.6473,431570.0
2016-12-30 09:50:00,34.82,34.83,34.57,34.58,512348.0,28.6473,28.6555,28.4416,28.4498,512348.0
2016-12-30 10:00:00,34.57,34.63,34.54,34.6,479178.0,28.4416,28.4909,28.4169,28.4663,479178.0
2016-12-30 10:10:00,34.6,34.69,34.59,34.64,171854.0,28.4663,28.5403,28.458,28.4992,171854.0
2016-12-30 10:20:00,34.64,34.65,34.52,34.58,494284.0,28.4992,28.5074,28.4004,28.4498,494284.0
2016-12-30 10:30:00,34.58,34.62,34.56,34.59,161622.0,28.4498,28.4827,28.4334,28.458,161622.0
2016-12-30 10:40:00,34.6,34.61,34.54,34.55,324704.0,28.4663,28.4745,28.4169,28.4251,324704.0
2016-12-30 10:50:00,34.55,34.6,34.53,34.6,264390.0,28.4251,28.4663,28.4087,28.4663,264390.0
2016-12-30 11:00:00,34.6,34.6,34.55,34.57,181916.0,28.4663,28.4663,28.4251,28.4416,181916.0
2016-12-30 11:10:00,34.57,34.63,34.56,34.62,349698.0,28.4416,28.4909,28.4334,28.4827,349698.0
2016-12-30 11:20:00,34.62,34.69,34.6,34.66,137748.0,28.4827,28.5403,28.4663,28.5156,137748.0
2016-12-30 11:30:00,34.66,34.68,34.62,34.63,198470.0,28.5156,28.5321,28.4827,28.4909,198470.0
2016-12-30 11:40:00,34.63,34.7,34.63,34.68,169056.0,28.4909,28.5485,28.4909,28.5321,169056.0
2016-12-30 11:50:00,34.68,34.71,34.67,34.71,127642.0,28.5321,28.5568,28.5239,28.5568,127642.0
2016-12-30 12:00:00,34.71,34.71,34.63,34.64,194152.0,28.5568,28.5568,28.4909,28.4992,194152.0
2016-12-30 12:10:00,34.65,34.69,34.63,34.69,118842.0,28.5074,28.5403,28.4909,28.5403,118842.0
2016-12-30 12:20:00,34.69,34.71,34.65,34.65,134352.0,28.5403,28.5568,28.5074,28.5074,134352.0
2016-12-30 12:30:00,34.65,34.66,34.6,34.6,142938.0,28.5074,28.5156,28.4663,28.4663,142938.0
2016-12-30 12:40:00,34.6,34.61,34.55,34.58,270292.0,28.4663,28.4745,28.4251,28.4498,270292.0
2016-12-30 12:50:00,34.57,34.58,34.52,34.58,149730.0,28.4416,28.4498,28.4004,28.4498,149730.0
2016-12-30 13:00:00,34.57,34.57,34.55,34.55,175574.0,28.4416,28.4416,28.4251,28.4251,175574.0
2016-12-30 13:10:00,34.55,34.63,34.55,34.62,173546.0,28.4251,28.4909,28.4251,28.4827,173546.0
2016-12-30 13:20:00,34.62,34.63,34.6,34.63,102808.0,28.4827,28.4909,28.4663,28.4909,102808.0
2016-12-30 13:30:00,34.63,34.67,34.63,34.67,155180.0,28.4909,28.5239,28.4909,28.5239,155180.0
2016-12-30 13:40:00,34.67,34.67,34.63,34.63,108762.0,28.5239,28.5239,28.4909,28.4909,108762.0
2016-12-30 13:50:00,34.63,34.68,34.63,34.63,146748.0,28.4909,28.5321,28.4909,28.4909,146748.0
2016-12-30 14:00:00,34.63,34.63,34.62,34.62,100722.0,28.4909,28.4909,28.4827,28.4827,100722.0
2016-12-30 14:10:00,34.62,34.64,34.59,34.63,140124.0,28.4827,28.4992,28.458,28.4909,140124.0
2016-12-30 14:20:00,34.63,34.63,34.6,34.6,157456.0,28.4909,28.4909,28.4663,28.4663,157456.0
2016-12-30 14:30:00,34.6,34.65,34.58,34.64,115384.0,28.4663,28.5074,28.4498,28.4992,115384.0
2016-12-30 14:40:00,34.64,34.65,34.57,34.58,165682.0,28.4992,28.5074,28.4416,28.4498,165682.0
2016-12-30 14:50:00,34.58,34.59,34.54,34.57,149044.0,28.4498,28.458,28.4169,28.4416,149044.0
2016-12-30 15:00:00,34.57,34.57,34.53,34.55,189396.0,28.4416,28.4416,28.4087,28.4251,189396.0
2016-12-30 15:10:00,34.55,34.58,34.54,34.55,202084.0,28.4251,28.4498,28.4169,28.4251,202084.0
2016-12-30 15:20:00,34.55,34.58,34.54,34.58,270830.0,28.4251,28.4498,28.4169,28.4498,270830.0
2016-12-30 15:30:00,34.58,34.59,34.55,34.56,378360.0,28.4498,28.458,28.4251,28.4334,378360.0
2016-12-30 15:40:00,34.55,34.56,34.51,34.52,419280.0,28.4251,28.4334,28.3922,28.4004,419280.0
2016-12-30 15:50:00,34.52,34.6,34.47,34.58,2517382.0,28.4004,28.4663,28.3593,28.4498,2517382.0
2017-01-03 09:30:00,34.84,34.95,34.78,34.8,795436.0,28.6637,28.7542,28.6144,28.6308,795436.0
2017-01-03 09:40:00,34.8,34.84,34.69,34.7,562902.0,28.6308,28.6637,28.5403,28.5485,562902.0
2017-01-03 09:50:00,34.7,34.71,34.64,34.71,562626.0,28.5485,28.5568,28.4992,28.5568,562626.0
2017-01-03 10:00:00,34.71,34.8,34.66,34.78,563562.0,28.5568,28.6308,28.5156,28.6144,563562.0
2017-01-03 10:10:00,34.77,34.79,34.73,34.74,511132.0,28.6061,28.6226,28.5732,28.5814,511132.0
2017-01-03 10:20:00,34.74,34.76,34.61,34.7,1321692.0,28.5814,28.5979,28.4745,28.5485,1321692.0
2017-01-03 10:30:00,34.7,34.71,34.57,34.58,719818.0,28.5485,28.5568,28.4416,28.4498,719818.0
2017-01-03 10:40:00,34.58,34.59,34.55,34.56,443562.0,28.4498,28.458,28.4251,28.4334,443562.0
2017-01-03 10:50:00,34.56,34.57,34.45,34.47,550956.0,28.4334,28.4416,28.3429,28.3593,550956.0
2017-01-03 11:00:00,34.47,34.54,34.45,34.5,543746.0,28.3593,28.4169,28.3429,28.384,543746.0
2017-01-03 11:10:00,34.49,34.52,34.48,34.49,324966.0,28.3758,28.4004,28.3675,28.3758,324966.0
2017-01-03 11:20:00,34.49,34.51,34.44,34.44,407356.0,28.3758,28.3922,28.3346,28.3346,407356.0
2017-01-03 11:30:00,34.44,34.47,34.4,34.41,397078.0,28.3346,28.3593,28.3017,28.3099,397078.0
2017-01-03 11:40:00,34.4,34.42,34.34,34.39,399230.0,28.3017,28.3182,28.2524,28.2935,399230.0
2017-01-03 11:50:00,34.39,34.42,34.37,34.41,309284.0,28.2935,28.3182,28.277,28.3099,309284.0
2017-01-03 12:00:00,34.41,34.43,34.37,34.4,201484.0,28.3099,28.3264,28.277,28.3017,201484.0
2017-01-03 12:10:00,34.4,34.43,34.38,34.38,300718.0,28.3017,28.3264,28.2853,28.2853,300718.0
2017-01-03 12:20:00,34.38,34.4,34.36,34.37,244554.0,28.2853,28.3017,28.2688,28.277,244554.0
2017-01-03 12:30:00,34.37,34.37,34.29,34.29,263754.0,28.277,28.277,28.2112,28.2112,263754.0
2017-01-03 12:40:00,34.29,34.31,34.28,34.31,237792.0,28.2112,28.2277,28.203,28.2277,237792.0
2017-01-03 12:50:00,34.31,34.31,34.24,34.24,209470.0,28.2277,28.2277,28.1701,28.1701,209470.0
2017-01-03 13:00:00,34.24,34.26,34.21,34.22,248884.0,28.1701,28.1865,28.1454,28.1536,248884.0
2017-01-03 13:10:00,34.22,34.25,34.19,34.24,524102.0,28.1536,28.1783,28.1289,28.1701,524102.0
2017-01-03 13:20:00,34.23,34.29,34.23,34.27,330380.0,28.1619,28.2112,28.1619,28.1948,330380.0
2017-01-03 13:30:00,34.27,34.27,34.16,34.16,385366.0,28.1948,28.1948,28.1043,28.1043,385366.0
2017-01-03 13:40:00,34.16,34.19,34.13,34.15,317708.0,28.1043,28.1289,28.0796,28.096,317708.0
2017-01-03 13:50:00,34.15,34.16,34.12,34.13,232178.0,28.096,28.1043,28.0714,28.0796,232178.0
2017-01-03 14:00:00,34.13,34.21,34.12,34.21,448474.0,28.0796,28.1454,28.0714,28.1454,448474.0
2017-01-03 14:10:00,34.21,34.23,34.2,34.21,256448.0,28.1454,28.1619,28.1372,28.1454,256448.0
2017-01-03 14:20:00,34.21,34.24,34.21,34.24,185076.0,28.1454,28.1701,28.1454,28.1701,185076.0
2017-01-03 14:30:00,34.24,34.26,34.23,34.24,303396.0,28.1701,28.1865,28.1619,28.1701,303396.0
2017-01-03 14:40:00,34.24,34.27,34.23,34.25,333014.0,28.1701,28.1948,28.1619,28.1783,333014.0
2017-01-03 14:50:00,34.25,34.27,34.24,34.26,358528.0,28.1783,28.1948,28.1701,28.1865,358528.0
2017-01-03 15:00:00,34.26,34.33,34.25,34.31,371754.0,28.1865,28.2441,28.1783,28.2277,371754.0
2017-01-03 15:10:00,34.32,34.32,34.25,34.25,556044.0,28.2359,28.2359,28.1783,28.1783,556044.0
2017-01-03 15:20:00,34.26,34.31,34.22,34.31,661146.0,28.1865,28.2277,28.1536,28.2277,661146.0
2017-01-03 15:30:00,34.3,34.4,34.28,34.39,647610.0,28.2194,28.3017,28.203,28.2935,647610.0
2017-01-03 15:40:00,34.39,34.48,34.29,34.47,739976.0,28.2935,28.3675,28.2112,28.3593,739976.0
2017-01-03 15:50:00,34.47,34.54,34.46,34.52,2283148.0,28.3593,28.4169,28.3511,28.4004,2283148.0
2017-01-04 09:30:00,34.76,35.02,34.68,34.86,898014.0,28.5979,28.8118,28.5321,28.6802,898014.0
2017-01-04 09:40:00,34.85,34.92,34.74,34.76,779520.0,28.6719,28.7295,28.5814,28.5979,779520.0
2017-01-04 09:50:00,34.76,34.77,34.59,34.63,593366.0,28.5979,28.6061,28.458,28.4909,593366.0
2017-01-04 10:00:00,34.63,34.71,34.62,34.66,629418.0,28.4909,28.5568,28.4827,28.5156,629418.0
2017-01-04 10:10:00,34.66,34.75,34.64,34.71,539824.0,28.5156,28.5897,28.4992,28.5568,539824.0
2017-01-04 10:20:00,34.71,34.8,34.71,34.76,418348.0,28.5568,28.6308,28.5568,28.5979,418348.0
2017-01-04 10:30:00,34.76,34.88,34.76,34.87,342408.0,28.5979,28.6966,28.5979,28.6884,342408.0
2017-01-04 10:40:00,34.87,34.95,34.87,34.94,452488.0,28.6884,28.7542,28.6884,28.746,452488.0
2017-01-04 10:50:00,34.94,34.95,34.88,34.93,272448.0,28.746,28.7542,28.6966,28.7378,272448.0
2017-01-04 11:00:00,34.93,34.93,34.86,34.87,280208.0,28.7378,28.7378,28.6802,28.6884,280208.0
2017-01-04 11:10:00,34.87,34.88,34.82,34.82,289964.0,28.6884,28.6966,28.6473,28.6473,289964.0
2017-01-04 11:20:00,34.82,34.88,34.82,34.86,221612.0,28.6473,28.6966,28.6473,28.6802,221612.0
2017-01-04 11:30:00,34.87,34.91,34.87,34.88,317210.0,28.6884,28.7213,28.6884,28.6966,317210.0
2017-01-04 11:40:00,34.88,34.92,34.87,34.88,322218.0,28.6966,28.7295,28.6884,28.6966,322218.0
2017-01-04 11:50:00,34.87,34.96,34.86,34.92,529160.0,28.6884,28.7624,28.6802,28.7295,529160.0
2017-01-04 12:00:00,34.93,35.04,34.92,35.03,458974.0,28.7378,28.8283,28.7295,28.82,458974.0
2017-01-04 12:10:00,35.03,35.13,35.03,35.08,537364.0,28.82,28.9023,28.82,28.8612,537364.0
2017-01-04 12:20:00,35.08,35.1,34.99,35.01,299036.0,28.8612,28.8776,28.7871,28.8036,299036.0
2017-01-04 12:30:00,35.01,35.01,34.91,34.93,372696.0,28.8036,28.8036,28.7213,28.7378,372696.0
2017-01-04 12:40:00,34.94,34.95,34.92,34.93,270230.0,28.746,28.7542,28.7295,28.7378,270230.0
2017-01-04 12:50:00,34.93,34.93,34.84,34.85,243702.0,28.7378,28.7378,28.6637,28.6719,243702.0
2017-01-04 13:00:00,34.85,34.9,34.85,34.88,177914.0,28.6719,28.7131,28.6719,28.6966,177914.0
2017-01-04 13:10:00,34.88,34.91,34.86,34.86,188228.0,28.6966,28.7213,28.6802,28.6802,188228.0
2017-01-04 13:20:00,34.86,34.87,34.7,34.7,510630.0,28.6802,28.6884,28.5485,28.5485,510630.0
2017-01-04 13:30:00,34.7,34.78,34.64,34.77,452362.0,28.5485,28.6144,28.4992,28.6061,452362.0
2017-01-04 13:40:00,34.77,34.83,34.77,34.81,350326.0,28.6061,28.6555,28.6061,28.639,350326.0
2017-01-04 13:50:00,34.81,34.84,34.8,34.83,229864.0,28.639,28.6637,28.6308,28.6555,229864.0
2017-01-04 14:00:00,34.83,34.9,34.83,34.87,444642.0,28.6555,28.7131,28.6555,28.6884,444642.0
2017-01-04 14:10:00,34.87,34.9,34.86,34.88,300664.0,28.6884,28.7131,28.6802,28.6966,300664.0
2017-01-04 14:20:00,34.88,34.9,34.87,34.88,472244.0,28.6966,28.7131,28.6884,28.6966,472244.0
2017-01-04 14:30:00,34.88,34.9,34.88,34.89,223326.0,28.6966,28.7131,28.6966,28.7049,223326.0
2017-01-04 14:40:00,34.9,34.9,34.84,34.84,322996.0,28.7131,28.7131,28.6637,28.6637,322996.0
2017-01-04 14:50:00,34.84,34.88,34.83,34.88,220264.0,28.6637,28.6966,28.6555,28.6966,220264.0
2017-01-04 15:00:00,34.88,34.92,34.85,34.92,322164.0,28.6966,28.7295,28.6719,28.7295,322164.0
2017-01-04 15:10:00,34.92,34.95,34.89,34.89,319706.0,28.7295,28.7542,28.7049,28.7049,319706.0
2017-01-04 15:20:00,34.89,34.95,34.88,34.95,406720.0,28.7049,28.7542,28.6966,28.7542,406720.0
2017-01-04 15:30:00,34.95,34.96,34.9,34.96,387984.0,28.7542,28.7624,28.7131,28.7624,387984.0
2017-01-04 15:40:00,34.96,34.98,34.93,34.95,593806.0,28.7624,28.7789,28.7378,28.7542,593806.0
2017-01-04 15:50:00,34.95,34.99,34.92,34.94,2156516.0,28.7542,28.7871,28.7295,28.746,2156516.0
2017-01-05 09:30:00,34.8,34.94,34.7,34.89,648454.0,28.6308,28.746,28.5485,28.7049,648454.0
2017-01-05 09:40:00,34.89,35.03,34.88,35.02,390136.0,28.7049,28.82,28.6966,28.8118,390136.0
2017-01-05 09:50:00,35.02,35.04,34.96,34.98,186860.0,28.8118,28.8283,28.7624,28.7789,186860.0
2017-01-05 10:00:00,34.98,35.02,34.96,35.02,315250.0,28.7789,28.8118,28.7624,28.8118,315250.0
2017-01-05 10:10:00,35.02,35.08,35.01,35.02,308606.0,28.8118,28.8612,28.8036,28.8118,308606.0
2017-01-05 10:20:00,35.02,35.06,35.0,35.02,359724.0,28.8118,28.8447,28.7954,28.8118,359724.0
2017-01-05 10:30:00,35.02,35.05,35.0,35.02,421316.0,28.8118,28.8365,28.7954,28.8118,421316.0
2017-01-05 10:40:00,35.02,35.02,34.98,35.02,422836.0,28.8118,28.8118,28.7789,28.8118,422836.0
2017-01-05 10:50:00,35.02,35.08,35.01,35.07,210470.0,28.8118,28.8612,28.8036,28.8529,210470.0
2017-01-05 11:00:00,35.07,35.11,34.94,35.01,376252.0,28.8529,28.8859,28.746,28.8036,376252.0
2017-01-05 11:10:00,35.01,35.05,35.0,35.04,241408.0,28.8036,28.8365,28.7954,28.8283,241408.0
2017-01-05 11:20:00,35.05,35.06,35.02,35.03,214252.0,28.8365,28.8447,28.8118,28.82,214252.0
2017-01-05 11:30:00,35.04,35.04,34.97,35.02,264156.0,28.8283,28.8283,28.7707,28.8118,264156.0
2017-01-05 11:40:00,35.02,35.02,34.99,35.02,317482.0,28.8118,28.8118,28.7871,28.8118,317482.0
2017-01-05 11:50:00,35.01,35.04,35.0,35.01,263568.0,28.8036,28.8283,28.7954,28.8036,263568.0
2017-01-05 12:00:00,35.01,35.04,34.99,35.03,260776.0,28.8036,28.8283,28.7871,28.82,260776.0
2017-01-05 12:10:00,35.03,35.08,35.02,35.08,221090.0,28.82,28.8612,28.8118,28.8612,221090.0
2017-01-05 12:20:00,35.07,35.07,35.02,35.02,160970.0,28.8529,28.8529,28.8118,28.8118,160970.0
2017-01-05 12:30:00,35.02,35.03,35.0,35.02,190712.0,28.8118,28.82,28.7954,28.8118,190712.0
2017-01-05 12:40:00,35.02,35.04,35.0,35.01,202242.0,28.8118,28.8283,28.7954,28.8036,202242.0
2017-01-05 12:50:00,35.0,35.02,35.0,35.02,246114.0,28.7954,28.8118,28.7954,28.8118,246114.0
2017-01-05 13:00:00,35.02,35.04,35.0,35.02,176022.0,28.8118,28.8283,28.7954,28.8118,176022.0
2017-01-05 13:10:00,35.01,35.02,35.0,35.02,187778.0,28.8036,28.8118,28.7954,28.8118,187778.0
2017-01-05 13:20:00,35.02,35.02,35.0,35.0,205988.0,28.8118,28.8118,28.7954,28.7954,205988.0
2017-01-05 13:30:00,35.0,35.04,35.0,35.04,217954.0,28.7954,28.8283,28.7954,28.8283,217954.0
2017-01-05 13:40:00,35.04,35.05,34.96,35.02,574420.0,28.8283,28.8365,28.7624,28.8118,574420.0
2017-01-05 13:50:00,35.01,35.04,35.01,35.02,663056.0,28.8036,28.8283,28.8036,28.8118,663056.0
2017-01-05 14:00:00,35.02,35.08,35.02,35.08,196124.0,28.8118,28.8612,28.8118,28.8612,196124.0
2017-01-05 14:10:00,35.08,35.13,35.07,35.13,233310.0,28.8612,28.9023,28.8529,28.9023,233310.0
2017-01-05 14:20:00,35.13,35.13,35.09,35.1,170342.0,28.9023,28.9023,28.8694,28.8776,170342.0
2017-01-05 14:30:00,35.1,35.12,35.0,35.08,554038.0,28.8776,28.8941,28.7954,28.8612,554038.0
2017-01-05 14:40:00,35.08,35.1,35.05,35.08,454162.0,28.8612,28.8776,28.8365,28.8612,454162.0
2017-01-05 14:50:00,35.08,35.11,35.07,35.11,390336.0,28.8612,28.8859,28.8529,28.8859,390336.0
2017-01-05 15:00:00,35.11,35.13,35.1,35.1,541734.0,28.8859,28.9023,28.8776,28.8776,541734.0
2017-01-05 15:10:00,35.1,35.12,35.09,35.09,262628.0,28.8776,28.8941,28.8694,28.8694,262628.0
2017-01-05 15:20:00,35.09,35.1,35.08,35.09,278180.0,28.8694,28.8776,28.8612,28.8694,278180.0
2017-01-05 15:30:00,35.09,35.1,35.08,35.09,348424.0,28.8694,28.8776,28.8612,28.8694,348424.0
2017-01-05 15:40:00,35.09,35.1,35.06,35.1,561104.0,28.8694,28.8776,28.8447,28.8776,561104.0
2017-01-05 15:50:00,35.1,35.1,35.05,35.08,1504704.0,28.8776,28.8776,28.8365,28.8612,1504704.0
2017-01-06 09:30:00,35.1,35.13,34.94,35.03,724162.0,28.8776,28.9023,28.746,28.82,724162.0
2017-01-06 09:40:00,35.04,35.08,34.99,35.01,366176.0,28.8283,28.8612,28.7871,28.8036,366176.0
2017-01-06 09:50:00,35.02,35.05,34.93,35.04,655366.0,28.8118,28.8365,28.7378,28.8283,655366.0
2017-01-06 10:00:00,35.03,35.04,34.98,34.98,250686.0,28.82,28.8283,28.7789,28.7789,250686.0
2017-01-06 10:10:00,34.99,35.03,34.91,35.01,376890.0,28.7871,28.82,28.7213,28.8036,376890.0
2017-01-06 10:20:00,35.01,35.06,34.99,35.05,202706.0,28.8036,28.8447,28.7871,28.8365,202706.0
2017-01-06 10:30:00,35.05,35.08,35.01,35.07,276108.0,28.8365,28.8612,28.8036,28.8529,276108.0
2017-01-06 10:40:00,35.07,35.15,35.06,35.14,169882.0,28.8529,28.9188,28.8447,28.9105,169882.0
2017-01-06 10:50:00,35.13,35.14,35.1,35.11,141996.0,28.9023,28.9105,28.8776,28.8859,141996.0
2017-01-06 11:00:00,35.11,35.15,35.08,35.12,185558.0,28.8859,28.9188,28.8612,28.8941,185558.0
2017-01-06 11:10:00,35.12,35.18,35.12,35.15,144764.0,28.8941,28.9434,28.8941,28.9188,144764.0
2017-01-06 11:20:00,35.15,35.18,35.13,35.17,133532.0,28.9188,28.9434,28.9023,28.9352,133532.0
2017-01-06 11:30:00,35.17,35.2,35.17,35.2,152080.0,28.9352,28.9599,28.9352,28.9599,152080.0
2017-01-06 11:40:00,35.2,35.24,35.2,35.23,184400.0,28.9599,28.9928,28.9599,28.9846,184400.0
2017-01-06 11:50:00,35.23,35.27,35.21,35.22,264580.0,28.9846,29.0175,28.9681,28.9764,264580.0
2017-01-06 12:00:00,35.22,35.22,35.17,35.17,97108.0,28.9764,28.9764,28.9352,28.9352,97108.0
2017-01-06 12:10:00,35.17,35.2,35.13,35.18,407124.0,28.9352,28.9599,28.9023,28.9434,407124.0
2017-01-06 12:20:00,35.18,35.2,35.16,35.19,267506.0,28.9434,28.9599,28.927,28.9517,267506.0
2017-01-06 12:30:00,35.19,35.24,35.18,35.22,132686.0,28.9517,28.9928,28.9434,28.9764,132686.0
2017-01-06 12:40:00,35.22,35.24,35.2,35.2,90068.0,28.9764,28.9928,28.9599,28.9599,90068.0
2017-01-06 12:50:00,35.2,35.21,35.18,35.2,153484.0,28.9599,28.9681,28.9434,28.9599,153484.0
2017-01-06 13:00:00,35.2,35.22,35.17,35.17,92462.0,28.9599,28.9764,28.9352,28.9352,92462.0
2017-01-06 13:10:00,35.17,35.19,35.14,35.15,161150.0,28.9352,28.9517,28.9105,28.9188,161150.0
2017-01-06 13:20:00,35.15,35.18,35.13,35.13,156784.0,28.9188,28.9434,28.9023,28.9023,156784.0
2017-01-06 13:30:00,35.14,35.2,35.13,35.2,136868.0,28.9105,28.9599,28.9023,28.9599,136868.0
2017-01-06 13:40:00,35.2,35.21,35.18,35.19,167518.0,28.9599,28.9681,28.9434,28.9517,167518.0
2017-01-06 13:50:00,35.19,35.2,35.17,35.17,157714.0,28.9517,28.9599,28.9352,28.9352,157714.0
2017-01-06 14:00:00,35.18,35.22,35.17,35.21,241070.0,28.9434,28.9764,28.9352,28.9681,241070.0
2017-01-06 14:10:00,35.21,35.26,35.2,35.24,381492.0,28.9681,29.0093,28.9599,28.9928,381492.0
2017-01-06 14:20:00,35.24,35.24,35.18,35.21,220038.0,28.9928,28.9928,28.9434,28.9681,220038.0
2017-01-06 14:30:00,35.2,35.22,35.15,35.16,379362.0,28.9599,28.9764,28.9188,28.927,379362.0
2017-01-06 14:40:00,35.16,35.16,35.1,35.12,276040.0,28.927,28.927,28.8776,28.8941,276040.0
2017-01-06 14:50:00,35.12,35.18,35.1,35.16,190146.0,28.8941,28.9434,28.8776,28.927,190146.0
2017-01-06 15:00:00,35.16,35.19,35.16,35.18,324150.0,28.927,28.9517,28.927,28.9434,324150.0
2017-01-06 15:10:00,35.19,35.19,35.17,35.18,354950.0,28.9517,28.9517,28.9352,28.9434,354950.0
2017-01-06 15:20:00,35.18,35.19,35.15,35.18,283640.0,28.9434,28.9517,28.9188,28.9434,283640.0
2017-01-06 15:30:00,35.18,35.2,35.16,35.16,385558.0,28.9434,28.9599,28.927,28.927,385558.0
2017-01-06 15:40:00,35.16,35.21,35.16,35.18,392742.0,28.927,28.9681,28.927,28.9434,392742.0
2017-01-06 15:50:00,35.18,35.19,35.13,35.13,1138272.0,28.9434,28.9517,28.9023,28.9023,1138272.0
2017-01-09 09:30:00,35.07,35.25,35.02,35.15,670126.0,28.8529,29.001,28.8118,28.9188,670126.0
2017-01-09 09:40:00,35.14,35.18,35.1,35.17,600758.0,28.9105,28.9434,28.8776,28.9352,600758.0
2017-01-09 09:50:00,35.18,35.19,35.13,35.16,313294.0,28.9434,28.9517,28.9023,28.927,313294.0
2017-01-09 10:00:00,35.15,35.21,35.13,35.14,356196.0,28.9188,28.9681,28.9023,28.9105,356196.0
2017-01-09 10:10:00,35.14,35.24,35.13,35.22,328088.0,28.9105,28.9928,28.9023,28.9764,328088.0
2017-01-09 10:20:00,35.22,35.27,35.19,35.2,230986.0,28.9764,29.0175,28.9517,28.9599,230986.0
2017-01-09 10:30:00,35.2,35.2,35.15,35.15,234096.0,28.9599,28.9599,28.9188,28.9188,234096.0
2017-01-09 10:40:00,35.15,35.24,35.13,35.24,483240.0,28.9188,28.9928,28.9023,28.9928,483240.0
2017-01-09 10:50:00,35.24,35.25,35.21,35.24,253598.0,28.9928,29.001,28.9681,28.9928,253598.0
2017-01-09 11:00:00,35.24,35.27,35.19,35.26,310832.0,28.9928,29.0175,28.9517,29.0093,310832.0
2017-01-09 11:10:00,35.26,35.29,35.24,35.29,180736.0,29.0093,29.0339,28.9928,29.0339,180736.0
2017-01-09 11:20:00,35.28,35.3,35.27,35.27,151440.0,29.0257,29.0422,29.0175,29.0175,151440.0
2017-01-09 11:30:00,35.27,35.33,35.25,35.32,212870.0,29.0175,29.0669,29.001,29.0586,212870.0
2017-01-09 11:40:00,35.32,35.35,35.31,35.34,185942.0,29.0586,29.0833,29.0504,29.0751,185942.0
2017-01-09 11:50:00,35.34,35.37,35.31,35.32,189216.0,29.0751,29.0998,29.0504,29.0586,189216.0
2017-01-09 12:00:00,35.32,35.36,35.3,35.35,377144.0,29.0586,29.0915,29.0422,29.0833,377144.0
2017-01-09 12:10:00,35.35,35.38,35.3,35.3,323436.0,29.0833,29.108,29.0422,29.0422,323436.0
2017-01-09 12:20:00,35.3,35.36,35.3,35.35,194784.0,29.0422,29.0915,29.0422,29.0833,194784.0
2017-01-09 12:30:00,35.35,35.36,35.3,35.31,207696.0,29.0833,29.0915,29.0422,29.0504,207696.0
2017-01-09 12:40:00,35.32,35.35,35.31,35.35,141436.0,29.0586,29.0833,29.0504,29.0833,141436.0
2017-01-09 12:50:00,35.35,35.37,35.34,35.36,174014.0,29.0833,29.0998,29.0751,29.0915,174014.0
2017-01-09 13:00:00,35.35,35.38,35.35,35.38,148138.0,29.0833,29.108,29.0833,29.108,148138.0
2017-01-09 13:10:00,35.38,35.38,35.35,35.38,116958.0,29.108,29.108,29.0833,29.108,116958.0
2017-01-09 13:20:00,35.38,35.39,35.34,35.34,141850.0,29.108,29.1162,29.0751,29.0751,141850.0
2017-01-09 13:30:00,35.34,35.35,35.31,35.32,190524.0,29.0751,29.0833,29.0504,29.0586,190524.0
2017-01-09 13:40:00,35.32,35.34,35.3,35.33,123154.0,29.0586,29.0751,29.0422,29.0669,123154.0
2017-01-09 13:50:00,35.33,35.34,35.32,35.34,158100.0,29.0669,29.0751,29.0586,29.0751,158100.0
2017-01-09 14:00:00,35.34,35.35,35.26,35.26,230822.0,29.0751,29.0833,29.0093,29.0093,230822.0
2017-01-09 14:10:00,35.27,35.32,35.26,35.31,798982.0,29.0175,29.0586,29.0093,29.0504,798982.0
2017-01-09 14:20:00,35.31,35.35,35.31,35.35,235490.0,29.0504,29.0833,29.0504,29.0833,235490.0
2017-01-09 14:30:00,35.35,35.38,35.35,35.35,979164.0,29.0833,29.108,29.0833,29.0833,979164.0
2017-01-09 14:40:00,35.35,35.35,35.31,35.33,355230.0,29.0833,29.0833,29.0504,29.0669,355230.0
2017-01-09 14:50:00,35.33,35.37,35.33,35.36,280610.0,29.0669,29.0998,29.0669,29.0915,280610.0
2017-01-09 15:00:00,35.36,35.42,35.36,35.41,446520.0,29.0915,29.1409,29.0915,29.1327,446520.0
2017-01-09 15:10:00,35.41,35.42,35.38,35.42,361546.0,29.1327,29.1409,29.108,29.1409,361546.0
2017-01-09 15:20:00,35.42,35.48,35.42,35.46,559836.0,29.1409,29.1903,29.1409,29.1738,559836.0
2017-01-09 15:30:00,35.46,35.47,35.45,35.45,500302.0,29.1738,29.182,29.1656,29.1656,500302.0
2017-01-09 15:40:00,35.45,35.47,35.45,35.46,974032.0,29.1656,29.182,29.1656,29.1738,974032.0
2017-01-09 15:50:00,35.46,35.48,35.41,35.41,2815802.0,29.1738,29.1903,29.1327,29.1327,2815802.0
2017-01-10 09:30:00,35.32,35.41,35.25,35.34,810996.0,29.0586,29.1327,29.001,29.0751,810996.0
2017-01-10 09:40:00,35.34,35.34,35.29,35.29,552758.0,29.0751,29.0751,29.0339,29.0339,552758.0
2017-01-10 09:50:00,35.29,35.31,35.23,35.31,722518.0,29.0339,29.0504,28.9846,29.0504,722518.0
2017-01-10 10:00:00,35.3,35.35,35.29,35.34,453882.0,29.0422,29.0833,29.0339,29.0751,453882.0
2017-01-10 10:10:00,35.34,35.36,35.3,35.31,434126.0,29.0751,29.0915,29.0422,29.0504,434126.0
2017-01-10 10:20:00,35.31,35.37,35.31,35.35,397122.0,29.0504,29.0998,29.0504,29.0833,397122.0
2017-01-10 10:30:00,35.36,35.45,35.36,35.45,497760.0,29.0915,29.1656,29.0915,29.1656,497760.0
2017-01-10 10:40:00,35.45,35.48,35.42,35.48,536800.0,29.1656,29.1903,29.1409,29.1903,536800.0
2017-01-10 10:50:00,35.48,35.48,35.44,35.47,546152.0,29.1903,29.1903,29.1574,29.182,546152.0
2017-01-10 11:00:00,35.47,35.59,35.46,35.52,875626.0,29.182,29.2808,29.1738,29.2232,875626.0
2017-01-10 11:10:00,35.52,35.53,35.47,35.52,592978.0,29.2232,29.2314,29.182,29.2232,592978.0
2017-01-10 11:20:00,35.52,35.62,35.52,35.62,373700.0,29.2232,29.3054,29.2232,29.3054,373700.0
2017-01-10 11:30:00,35.62,35.71,35.62,35.67,1163784.0,29.3054,29.3795,29.3054,29.3466,1163784.0
2017-01-10 11:40:00,35.67,35.69,35.66,35.68,473404.0,29.3466,29.363,29.3384,29.3548,473404.0
2017-01-10 11:50:00,35.68,35.79,35.68,35.78,592020.0,29.3548,29.4453,29.3548,29.4371,592020.0
2017-01-10 12:00:00,35.79,35.83,35.77,35.8,727980.0,29.4453,29.4782,29.4289,29.4535,727980.0
2017-01-10 12:10:00,35.81,35.88,35.76,35.77,581896.0,29.4618,29.5194,29.4206,29.4289,581896.0
2017-01-10 12:20:00,35.77,35.78,35.74,35.76,506474.0,29.4289,29.4371,29.4042,29.4206,506474.0
2017-01-10 12:30:00,35.76,35.77,35.74,35.74,325394.0,29.4206,29.4289,29.4042,29.4042,325394.0
2017-01-10 12:40:00,35.74,35.76,35.72,35.73,386166.0,29.4042,29.4206,29.3877,29.3959,386166.0
2017-01-10 12:50:00,35.73,35.73,35.67,35.68,391940.0,29.3959,29.3959,29.3466,29.3548,391940.0
2017-01-10 13:00:00,35.68,35.69,35.62,35.69,345994.0,29.3548,29.363,29.3054,29.363,345994.0
2017-01-10 13:10:00,35.68,35.69,35.65,35.66,296574.0,29.3548,29.363,29.3301,29.3384,296574.0
2017-01-10 13:20:00,35.66,35.69,35.65,35.65,232688.0,29.3384,29.363,29.3301,29.3301,232688.0
2017-01-10 13:30:00,35.65,35.7,35.65,35.69,342250.0,29.3301,29.3713,29.3301,29.363,342250.0
2017-01-10 13:40:00,35.69,35.7,35.65,35.66,404462.0,29.363,29.3713,29.3301,29.3384,404462.0
2017-01-10 13:50:00,35.65,35.67,35.59,35.6,437606.0,29.3301,29.3466,29.2808,29.289,437606.0
2017-01-10 14:00:00,35.6,35.6,35.52,35.55,253458.0,29.289,29.289,29.2232,29.2479,253458.0
2017-01-10 14:10:00,35.56,35.56,35.5,35.54,351640.0,29.2561,29.2561,29.2067,29.2396,351640.0
2017-01-10 14:20:00,35.54,35.58,35.51,35.51,483608.0,29.2396,29.2725,29.2149,29.2149,483608.0
2017-01-10 14:30:00,35.52,35.55,35.5,35.52,315618.0,29.2232,29.2479,29.2067,29.2232,315618.0
2017-01-10 14:40:00,35.52,35.52,35.5,35.52,215130.0,29.2232,29.2232,29.2067,29.2232,215130.0
2017-01-10 14:50:00,35.52,35.52,35.5,35.51,250078.0,29.2232,29.2232,29.2067,29.2149,250078.0
2017-01-10 15:00:00,35.51,35.52,35.5,35.52,541960.0,29.2149,29.2232,29.2067,29.2232,541960.0
2017-01-10 15:10:00,35.52,35.6,35.52,35.58,593946.0,29.2232,29.289,29.2232,29.2725,593946.0
2017-01-10 15:20:00,35.58,35.6,35.54,35.54,495244.0,29.2725,29.289,29.2396,29.2396,495244.0
2017-01-10 15:30:00,35.54,35.58,35.54,35.57,336844.0,29.2396,29.2725,29.2396,29.2643,336844.0
2017-01-10 15:40:00,35.57,35.57,35.49,35.51,602148.0,29.2643,29.2643,29.1985,29.2149,602148.0
2017-01-10 15:50:00,35.51,35.54,35.45,35.46,2169448.0,29.2149,29.2396,29.1656,29.1738,2169448.0
2017-01-11 09:30:00,35.37,35.57,35.35,35.46,946076.0,29.0998,29.2643,29.0833,29.1738,946076.0
2017-01-11 09:40:00,35.46,35.56,35.45,35.56,806382.0,29.1738,29.2561,29.1656,29.2561,806382.0
2017-01-11 09:50:00,35.55,35.59,35.52,35.56,512414.0,29.2479,29.2808,29.2232,29.2561,512414.0
2017-01-11 10:00:00,35.57,35.59,35.45,35.48,457342.0,29.2643,29.2808,29.1656,29.1903,457342.0
2017-01-11 10:10:00,35.48,35.52,35.43,35.49,405792.0,29.1903,29.2232,29.1491,29.1985,405792.0
2017-01-11 10:20:00,35.49,35.54,35.44,35.52,330740.0,29.1985,29.2396,29.1574,29.2232,330740.0
2017-01-11 10:30:00,35.52,35.56,35.49,35.52,309154.0,29.2232,29.2561,29.1985,29.2232,309154.0
2017-01-11 10:40:00,35.52,35.56,35.49,35.53,305384.0,29.2232,29.2561,29.1985,29.2314,305384.0
2017-01-11 10:50:00,35.53,35.54,35.48,35.52,443370.0,29.2314,29.2396,29.1903,29.2232,443370.0
2017-01-11 11:00:00,35.52,35.55,35.5,35.55,321498.0,29.2232,29.2479,29.2067,29.2479,321498.0
2017-01-11 11:10:00,35.55,35.62,35.52,35.62,403196.0,29.2479,29.3054,29.2232,29.3054,403196.0
2017-01-11 11:20:00,35.63,35.74,35.62,35.7,860238.0,29.3137,29.4042,29.3054,29.3713,860238.0
2017-01-11 11:30:00,35.7,35.7,35.55,35.61,907562.0,29.3713,29.3713,29.2479,29.2972,907562.0
2017-01-11 11:40:00,35.6,35.67,35.58,35.63,368156.0,29.289,29.3466,29.2725,29.3137,368156.0
2017-01-11 11:50:00,35.63,35.79,35.63,35.76,324020.0,29.3137,29.4453,29.3137,29.4206,324020.0
2017-01-11 12:00:00,35.76,35.86,35.74,35.83,728360.0,29.4206,29.5029,29.4042,29.4782,728360.0
2017-01-11 12:10:00,35.84,35.87,35.78,35.81,395246.0,29.4864,29.5111,29.4371,29.4618,395246.0
2017-01-11 12:20:00,35.81,35.85,35.77,35.84,363420.0,29.4618,29.4947,29.4289,29.4864,363420.0
2017-01-11 12:30:00,35.85,35.85,35.77,35.81,234708.0,29.4947,29.4947,29.4289,29.4618,234708.0
2017-01-11 12:40:00,35.81,35.81,35.71,35.72,518498.0,29.4618,29.4618,29.3795,29.3877,518498.0
2017-01-11 12:50:00,35.73,35.74,35.68,35.74,427824.0,29.3959,29.4042,29.3548,29.4042,427824.0
2017-01-11 13:00:00,35.74,35.76,35.7,35.7,330162.0,29.4042,29.4206,29.3713,29.3713,330162.0
2017-01-11 13:10:00,35.71,35.72,35.63,35.69,345356.0,29.3795,29.3877,29.3137,29.363,345356.0
2017-01-11 13:20:00,35.69,35.73,35.65,35.67,221032.0,29.363,29.3959,29.3301,29.3466,221032.0
2017-01-11 13:30:00,35.67,35.76,35.65,35.73,276516.0,29.3466,29.4206,29.3301,29.3959,276516.0
2017-01-11 13:40:00,35.73,35.74,35.67,35.67,224002.0,29.3959,29.4042,29.3466,29.3466,224002.0
2017-01-11 13:50:00,35.68,35.76,35.67,35.73,281308.0,29.3548,29.4206,29.3466,29.3959,281308.0
2017-01-11 14:00:00,35.74,35.74,35.69,35.7,208964.0,29.4042,29.4042,29.363,29.3713,208964.0
2017-01-11 14:10:00,35.7,35.75,35.69,35.73,242890.0,29.3713,29.4124,29.363,29.3959,242890.0
2017-01-11 14:20:00,35.74,35.77,35.72,35.73,260566.0,29.4042,29.4289,29.3877,29.3959,260566.0
2017-01-11 14:30:00,35.72,35.77,35.72,35.75,273932.0,29.3877,29.4289,29.3877,29.4124,273932.0
2017-01-11 14:40:00,35.75,35.77,35.73,35.74,296732.0,29.4124,29.4289,29.3959,29.4042,296732.0
2017-01-11 14:50:00,35.74,35.76,35.72,35.75,194256.0,29.4042,29.4206,29.3877,29.4124,194256.0
2017-01-11 15:00:00,35.76,35.78,35.73,35.74,291854.0,29.4206,29.4371,29.3959,29.4042,291854.0
2017-01-11 15:10:00,35.73,35.79,35.73,35.79,350588.0,29.3959,29.4453,29.3959,29.4453,350588.0
2017-01-11 15:20:00,35.79,35.81,35.77,35.79,453732.0,29.4453,29.4618,29.4289,29.4453,453732.0
2017-01-11 15:30:00,35.79,35.83,35.79,35.83,588272.0,29.4453,29.4782,29.4453,29.4782,588272.0
2017-01-11 15:40:00,35.82,35.84,35.79,35.83,702182.0,29.47,29.4864,29.4453,29.4782,702182.0
2017-01-11 15:50:00,35.83,35.86,35.82,35.85,1344760.0,29.4782,29.5029,29.47,29.4947,1344760.0
2017-01-12 09:30:00,35.8,35.84,35.7,35.79,633050.0,29.4535,29.4864,29.3713,29.4453,633050.0
2017-01-12 09:40:00,35.79,35.8,35.66,35.73,379794.0,29.4453,29.4535,29.3384,29.3959,379794.0
2017-01-12 09:50:00,35.73,35.76,35.66,35.72,341556.0,29.3959,29.4206,29.3384,29.3877,341556.0
2017-01-12 10:00:00,35.72,35.73,35.54,35.55,369430.0,29.3877,29.3959,29.2396,29.2479,369430.0
2017-01-12 10:10:00,35.56,35.63,35.56,35.57,287530.0,29.2561,29.3137,29.2561,29.2643,287530.0
2017-01-12 10:20:00,35.58,35.6,35.52,35.57,384614.0,29.2725,29.289,29.2232,29.2643,384614.0
2017-01-12 10:30:00,35.57,35.59,35.48,35.51,481872.0,29.2643,29.2808,29.1903,29.2149,481872.0
2017-01-12 10:40:00,35.51,35.59,35.49,35.55,317052.0,29.2149,29.2808,29.1985,29.2479,317052.0
2017-01-12 10:50:00,35.55,35.57,35.45,35.48,280622.0,29.2479,29.2643,29.1656,29.1903,280622.0
2017-01-12 11:00:00,35.48,35.48,35.42,35.44,292300.0,29.1903,29.1903,29.1409,29.1574,292300.0
2017-01-12 11:10:00,35.44,35.5,35.42,35.45,342616.0,29.1574,29.2067,29.1409,29.1656,342616.0
2017-01-12 11:20:00,35.45,35.49,35.44,35.49,232768.0,29.1656,29.1985,29.1574,29.1985,232768.0
2017-01-12 11:30:00,35.49,35.53,35.49,35.52,303542.0,29.1985,29.2314,29.1985,29.2232,303542.0
2017-01-12 11:40:00,35.52,35.52,35.48,35.49,258688.0,29.2232,29.2232,29.1903,29.1985,258688.0
2017-01-12 11:50:00,35.49,35.52,35.47,35.48,231636.0,29.1985,29.2232,29.182,29.1903,231636.0
2017-01-12 12:00:00,35.48,35.58,35.48,35.56,208336.0,29.1903,29.2725,29.1903,29.2561,208336.0
2017-01-12 12:10:00,35.56,35.62,35.54,35.61,216008.0,29.2561,29.3054,29.2396,29.2972,216008.0
2017-01-12 12:20:00,35.61,35.63,35.59,35.6,150808.0,29.2972,29.3137,29.2808,29.289,150808.0
2017-01-12 12:30:00,35.6,35.62,35.6,35.6,140980.0,29.289,29.3054,29.289,29.289,140980.0
2017-01-12 12:40:00,35.6,35.6,35.56,35.59,222544.0,29.289,29.289,29.2561,29.2808,222544.0
2017-01-12 12:50:00,35.59,35.6,35.58,35.58,140070.0,29.2808,29.289,29.2725,29.2725,140070.0
2017-01-12 13:00:00,35.58,35.62,35.57,35.61,171450.0,29.2725,29.3054,29.2643,29.2972,171450.0
2017-01-12 13:10:00,35.61,35.64,35.6,35.62,179828.0,29.2972,29.3219,29.289,29.3054,179828.0
2017-01-12 13:20:00,35.62,35.63,35.58,35.6,137358.0,29.3054,29.3137,29.2725,29.289,137358.0
2017-01-12 13:30:00,35.6,35.64,35.6,35.63,195604.0,29.289,29.3219,29.289,29.3137,195604.0
2017-01-12 13:40:00,35.63,35.67,35.63,35.66,243490.0,29.3137,29.3466,29.3137,29.3384,243490.0
2017-01-12 13:50:00,35.66,35.66,35.63,35.64,267374.0,29.3384,29.3384,29.3137,29.3219,267374.0
2017-01-12 14:00:00,35.63,35.65,35.59,35.61,178178.0,29.3137,29.3301,29.2808,29.2972,178178.0
2017-01-12 14:10:00,35.6,35.64,35.6,35.61,206446.0,29.289,29.3219,29.289,29.2972,206446.0
2017-01-12 14:20:00,35.62,35.63,35.6,35.6,238128.0,29.3054,29.3137,29.289,29.289,238128.0
2017-01-12 14:30:00,35.6,35.66,35.6,35.62,346486.0,29.289,29.3384,29.289,29.3054,346486.0
2017-01-12 14:40:00,35.62,35.65,35.61,35.62,181642.0,29.3054,29.3301,29.2972,29.3054,181642.0
2017-01-12 14:50:00,35.62,35.65,35.61,35.63,179504.0,29.3054,29.3301,29.2972,29.3137,179504.0
2017-01-12 15:00:00,35.64,35.64,35.61,35.61,235586.0,29.3219,29.3219,29.2972,29.2972,235586.0
2017-01-12 15:10:00,35.62,35.65,35.6,35.63,289954.0,29.3054,29.3301,29.289,29.3137,289954.0
2017-01-12 15:20:00,35.64,35.69,35.64,35.68,298530.0,29.3219,29.363,29.3219,29.3548,298530.0
2017-01-12 15:30:00,35.68,35.71,35.68,35.7,529204.0,29.3548,29.3795,29.3548,29.3713,529204.0
2017-01-12 15:40:00,35.7,35.71,35.68,35.68,494768.0,29.3713,29.3795,29.3548,29.3548,494768.0
2017-01-12 15:50:00,35.68,35.74,35.68,35.71,1437214.0,29.3548,29.4042,29.3548,29.3795,1437214.0
2017-01-13 09:30:00,36.0,36.22,35.88,36.12,1495132.0,29.6181,29.7991,29.5194,29.7168,1495132.0
2017-01-13 09:40:00,36.12,36.31,36.12,36.23,754850.0,29.7168,29.8731,29.7168,29.8073,754850.0
2017-01-13 09:50:00,36.23,36.38,36.2,36.38,1210200.0,29.8073,29.9307,29.7826,29.9307,1210200.0
2017-01-13 10:00:00,36.38,36.42,36.32,36.38,602302.0,29.9307,29.9636,29.8813,29.9307,602302.0
2017-01-13 10:10:00,36.38,36.43,36.35,36.38,680360.0,29.9307,29.9718,29.906,29.9307,680360.0
2017-01-13 10:20:00,36.38,36.43,36.35,36.4,557672.0,29.9307,29.9718,29.906,29.9472,557672.0
2017-01-13 10:30:00,36.4,36.42,36.38,36.42,598972.0,29.9472,29.9636,29.9307,29.9636,598972.0
2017-01-13 10:40:00,36.42,36.44,36.4,36.43,964320.0,29.9636,29.9801,29.9472,29.9718,964320.0
2017-01-13 10:50:00,36.43,36.47,36.38,36.43,403586.0,29.9718,30.0048,29.9307,29.9718,403586.0
2017-01-13 11:00:00,36.43,36.45,36.38,36.41,284806.0,29.9718,29.9883,29.9307,29.9554,284806.0
2017-01-13 11:10:00,36.41,36.43,36.37,36.38,520986.0,29.9554,29.9718,29.9225,29.9307,520986.0
2017-01-13 11:20:00,36.38,36.47,36.38,36.46,223542.0,29.9307,30.0048,29.9307,29.9965,223542.0
2017-01-13 11:30:00,36.46,36.46,36.37,36.38,212450.0,29.9965,29.9965,29.9225,29.9307,212450.0
2017-01-13 11:40:00,36.38,36.4,36.33,36.38,284494.0,29.9307,29.9472,29.8896,29.9307,284494.0
2017-01-13 11:50:00,36.38,36.39,36.34,36.36,306944.0,29.9307,29.9389,29.8978,29.9143,306944.0
2017-01-13 12:00:00,36.37,36.38,36.31,36.31,163868.0,29.9225,29.9307,29.8731,29.8731,163868.0
2017-01-13 12:10:00,36.31,36.33,36.3,36.33,226898.0,29.8731,29.8896,29.8649,29.8896,226898.0
2017-01-13 12:20:00,36.33,36.35,36.32,36.35,339016.0,29.8896,29.906,29.8813,29.906,339016.0
2017-01-13 12:30:00,36.35,36.37,36.25,36.26,410712.0,29.906,29.9225,29.8238,29.832,410712.0
2017-01-13 12:40:00,36.25,36.29,36.24,36.24,493164.0,29.8238,29.8567,29.8155,29.8155,493164.0
2017-01-13 12:50:00,36.24,36.25,36.21,36.23,157818.0,29.8155,29.8238,29.7908,29.8073,157818.0
2017-01-13 13:00:00,36.22,36.25,36.22,36.22,118586.0,29.7991,29.8238,29.7991,29.7991,118586.0
2017-01-13 13:10:00,36.22,36.28,36.22,36.28,248422.0,29.7991,29.8484,29.7991,29.8484,248422.0
2017-01-13 13:20:00,36.28,36.32,36.27,36.29,339560.0,29.8484,29.8813,29.8402,29.8567,339560.0
2017-01-13 13:30:00,36.29,36.31,36.27,36.27,169490.0,29.8567,29.8731,29.8402,29.8402,169490.0
2017-01-13 13:40:00,36.27,36.28,36.25,36.27,163180.0,29.8402,29.8484,29.8238,29.8402,163180.0
2017-01-13 13:50:00,36.27,36.29,36.27,36.27,214084.0,29.8402,29.8567,29.8402,29.8402,214084.0
2017-01-13 14:00:00,36.27,36.37,36.25,36.35,555750.0,29.8402,29.9225,29.8238,29.906,555750.0
2017-01-13 14:10:00,36.35,36.38,36.34,36.37,768484.0,29.906,29.9307,29.8978,29.9225,768484.0
2017-01-13 14:20:00,36.37,36.37,36.33,36.33,291230.0,29.9225,29.9225,29.8896,29.8896,291230.0
2017-01-13 14:30:00,36.33,36.4,36.33,36.38,327710.0,29.8896,29.9472,29.8896,29.9307,327710.0
2017-01-13 14:40:00,36.38,36.42,36.37,36.42,249046.0,29.9307,29.9636,29.9225,29.9636,249046.0
2017-01-13 14:50:00,36.42,36.44,36.41,36.43,376874.0,29.9636,29.9801,29.9554,29.9718,376874.0
2017-01-13 15:00:00,36.43,36.46,36.42,36.45,340354.0,29.9718,29.9965,29.9636,29.9883,340354.0
2017-01-13 15:10:00,36.44,36.46,36.43,36.43,421388.0,29.9801,29.9965,29.9718,29.9718,421388.0
2017-01-13 15:20:00,36.44,36.44,36.4,36.4,465078.0,29.9801,29.9801,29.9472,29.9472,465078.0
2017-01-13 15:30:00,36.4,36.43,36.4,36.42,659928.0,29.9472,29.9718,29.9472,29.9636,659928.0
2017-01-13 15:40:00,36.42,36.45,36.4,36.44,835332.0,29.9636,29.9883,29.9472,29.9801,835332.0
2017-01-13 15:50:00,36.44,36.45,36.37,36.39,2126838.0,29.9801,29.9883,29.9225,29.9389,2126838.0
2017-01-17 09:30:00,36.1,36.27,36.01,36.06,913078.0,29.7003,29.8402,29.6263,29.6674,913078.0
2017-01-17 09:40:00,36.06,36.07,35.97,35.99,688550.0,29.6674,29.6757,29.5934,29.6098,688550.0
2017-01-17 09:50:00,35.98,36.03,35.91,36.02,959318.0,29.6016,29.6428,29.544,29.6345,959318.0
2017-01-17 10:00:00,36.02,36.08,35.99,36.08,625680.0,29.6345,29.6839,29.6098,29.6839,625680.0
2017-01-17 10:10:00,36.08,36.17,36.05,36.12,480496.0,29.6839,29.7579,29.6592,29.7168,480496.0
2017-01-17 10:20:00,36.12,36.17,36.12,36.15,487672.0,29.7168,29.7579,29.7168,29.7415,487672.0
2017-01-17 10:30:00,36.15,36.37,36.09,36.31,1460420.0,29.7415,29.9225,29.6921,29.8731,1460420.0
2017-01-17 10:40:00,36.32,36.37,36.26,36.26,857692.0,29.8813,29.9225,29.832,29.832,857692.0
2017-01-17 10:50:00,36.26,36.32,36.21,36.3,951342.0,29.832,29.8813,29.7908,29.8649,951342.0
2017-01-17 11:00:00,36.31,36.35,36.29,36.31,384308.0,29.8731,29.906,29.8567,29.8731,384308.0
2017-01-17 11:10:00,36.31,36.35,36.25,36.26,429036.0,29.8731,29.906,29.8238,29.832,429036.0
2017-01-17 11:20:00,36.27,36.3,36.24,36.29,406950.0,29.8402,29.8649,29.8155,29.8567,406950.0
2017-01-17 11:30:00,36.28,36.3,36.26,36.27,173242.0,29.8484,29.8649,29.832,29.8402,173242.0
2017-01-17 11:40:00,36.27,36.31,36.27,36.3,258062.0,29.8402,29.8731,29.8402,29.8649,258062.0
2017-01-17 11:50:00,36.31,36.35,36.3,36.34,217188.0,29.8731,29.906,29.8649,29.8978,217188.0
2017-01-17 12:00:00,36.34,36.34,36.24,36.24,269126.0,29.8978,29.8978,29.8155,29.8155,269126.0
2017-01-17 12:10:00,36.24,36.31,36.23,36.3,211696.0,29.8155,29.8731,29.8073,29.8649,211696.0
2017-01-17 12:20:00,36.3,36.3,36.19,36.2,303476.0,29.8649,29.8649,29.7744,29.7826,303476.0
2017-01-17 12:30:00,36.2,36.24,36.2,36.22,222112.0,29.7826,29.8155,29.7826,29.7991,222112.0
2017-01-17 12:40:00,36.22,36.24,36.18,36.2,220364.0,29.7991,29.8155,29.7662,29.7826,220364.0
2017-01-17 12:50:00,36.2,36.21,36.18,36.2,220864.0,29.7826,29.7908,29.7662,29.7826,220864.0
2017-01-17 13:00:00,36.2,36.22,36.19,36.21,149408.0,29.7826,29.7991,29.7744,29.7908,149408.0
2017-01-17 13:10:00,36.21,36.27,36.2,36.26,201918.0,29.7908,29.8402,29.7826,29.832,201918.0
2017-01-17 13:20:00,36.26,36.29,36.25,36.29,116988.0,29.832,29.8567,29.8238,29.8567,116988.0
2017-01-17 13:30:00,36.29,36.31,36.26,36.28,200668.0,29.8567,29.8731,29.832,29.8484,200668.0
2017-01-17 13:40:00,36.28,36.3,36.27,36.27,168090.0,29.8484,29.8649,29.8402,29.8402,168090.0
2017-01-17 13:50:00,36.27,36.29,36.27,36.27,163212.0,29.8402,29.8567,29.8402,29.8402,163212.0
2017-01-17 14:00:00,36.27,36.33,36.25,36.33,350578.0,29.8402,29.8896,29.8238,29.8896,350578.0
2017-01-17 14:10:00,36.33,36.33,36.27,36.27,261798.0,29.8896,29.8896,29.8402,29.8402,261798.0
2017-01-17 14:20:00,36.27,36.27,36.2,36.21,220466.0,29.8402,29.8402,29.7826,29.7908,220466.0
2017-01-17 14:30:00,36.22,36.23,36.18,36.21,252702.0,29.7991,29.8073,29.7662,29.7908,252702.0
2017-01-17 14:40:00,36.2,36.27,36.18,36.24,809228.0,29.7826,29.8402,29.7662,29.8155,809228.0
2017-01-17 14:50:00,36.24,36.26,36.21,36.26,363654.0,29.8155,29.832,29.7908,29.832,363654.0
2017-01-17 15:00:00,36.25,36.26,36.2,36.22,331122.0,29.8238,29.832,29.7826,29.7991,331122.0
2017-01-17 15:10:00,36.22,36.27,36.22,36.24,267682.0,29.7991,29.8402,29.7991,29.8155,267682.0
2017-01-17 15:20:00,36.24,36.27,36.23,36.23,280980.0,29.8155,29.8402,29.8073,29.8073,280980.0
2017-01-17 15:30:00,36.23,36.29,36.23,36.26,620224.0,29.8073,29.8567,29.8073,29.832,620224.0
2017-01-17 15:40:00,36.26,36.27,36.24,36.24,481336.0,29.832,29.8402,29.8155,29.8155,481336.0
2017-01-17 15:50:00,36.24,36.29,36.24,36.27,1759916.0,29.8155,29.8567,29.8155,29.8402,1759916.0
2017-01-18 09:30:00,36.34,36.34,36.18,36.26,403968.0,29.8978,29.8978,29.7662,29.832,403968.0
2017-01-18 09:40:00,36.26,36.31,36.24,36.24,379058.0,29.832,29.8731,29.8155,29.8155,379058.0
2017-01-18 09:50:00,36.24,36.28,36.2,36.21,389982.0,29.8155,29.8484,29.7826,29.7908,389982.0
2017-01-18 10:00:00,36.21,36.28,36.2,36.26,276534.0,29.7908,29.8484,29.7826,29.832,276534.0
2017-01-18 10:10:00,36.26,36.28,36.21,36.24,388852.0,29.832,29.8484,29.7908,29.8155,388852.0
2017-01-18 10:20:00,36.24,36.35,36.23,36.3,672484.0,29.8155,29.906,29.8073,29.8649,672484.0
2017-01-18 10:30:00,36.3,36.34,36.3,36.31,233502.0,29.8649,29.8978,29.8649,29.8731,233502.0
2017-01-18 10:40:00,36.32,36.32,36.24,36.27,311552.0,29.8813,29.8813,29.8155,29.8402,311552.0
2017-01-18 10:50:00,36.27,36.37,36.26,36.35,339832.0,29.8402,29.9225,29.832,29.906,339832.0
2017-01-18 11:00:00,36.35,36.36,36.32,36.32,225278.0,29.906,29.9143,29.8813,29.8813,225278.0
2017-01-18 11:10:00,36.32,36.33,36.31,36.32,222522.0,29.8813,29.8896,29.8731,29.8813,222522.0
2017-01-18 11:20:00,36.32,36.37,36.31,36.35,272764.0,29.8813,29.9225,29.8731,29.906,272764.0
2017-01-18 11:30:00,36.35,36.38,36.34,36.35,380092.0,29.906,29.9307,29.8978,29.906,380092.0
2017-01-18 11:40:00,36.35,36.38,36.34,36.35,179316.0,29.906,29.9307,29.8978,29.906,179316.0
2017-01-18 11:50:00,36.35,36.37,36.3,36.33,361848.0,29.906,29.9225,29.8649,29.8896,361848.0
2017-01-18 12:00:00,36.32,36.35,36.3,36.3,248220.0,29.8813,29.906,29.8649,29.8649,248220.0
2017-01-18 12:10:00,36.3,36.31,36.27,36.27,260388.0,29.8649,29.8731,29.8402,29.8402,260388.0
2017-01-18 12:20:00,36.27,36.28,36.25,36.27,209074.0,29.8402,29.8484,29.8238,29.8402,209074.0
2017-01-18 12:30:00,36.27,36.29,36.25,36.26,206446.0,29.8402,29.8567,29.8238,29.832,206446.0
2017-01-18 12:40:00,36.26,36.28,36.25,36.27,163020.0,29.832,29.8484,29.8238,29.8402,163020.0
2017-01-18 12:50:00,36.27,36.27,36.24,36.26,119836.0,29.8402,29.8402,29.8155,29.832,119836.0
2017-01-18 13:00:00,36.26,36.26,36.24,36.24,133990.0,29.832,29.832,29.8155,29.8155,133990.0
2017-01-18 13:10:00,36.24,36.25,36.19,36.2,297438.0,29.8155,29.8238,29.7744,29.7826,297438.0
2017-01-18 13:20:00,36.2,36.2,36.15,36.17,315292.0,29.7826,29.7826,29.7415,29.7579,315292.0
2017-01-18 13:30:00,36.17,36.2,36.17,36.19,292038.0,29.7579,29.7826,29.7579,29.7744,292038.0
2017-01-18 13:40:00,36.19,36.22,36.17,36.19,246966.0,29.7744,29.7991,29.7579,29.7744,246966.0
2017-01-18 13:50:00,36.2,36.2,36.17,36.17,151606.0,29.7826,29.7826,29.7579,29.7579,151606.0
2017-01-18 14:00:00,36.17,36.18,36.14,36.15,242710.0,29.7579,29.7662,29.7333,29.7415,242710.0
2017-01-18 14:10:00,36.15,36.15,36.12,36.13,253610.0,29.7415,29.7415,29.7168,29.725,253610.0
2017-01-18 14:20:00,36.13,36.18,36.13,36.17,222148.0,29.725,29.7662,29.725,29.7579,222148.0
2017-01-18 14:30:00,36.17,36.2,36.14,36.16,830834.0,29.7579,29.7826,29.7333,29.7497,830834.0
2017-01-18 14:40:00,36.15,36.16,36.13,36.14,205332.0,29.7415,29.7497,29.725,29.7333,205332.0
2017-01-18 14:50:00,36.14,36.17,36.13,36.16,223606.0,29.7333,29.7579,29.725,29.7497,223606.0
2017-01-18 15:00:00,36.17,36.17,36.15,36.17,151112.0,29.7579,29.7579,29.7415,29.7579,151112.0
2017-01-18 15:10:00,36.17,36.17,36.12,36.13,382570.0,29.7579,29.7579,29.7168,29.725,382570.0
2017-01-18 15:20:00,36.13,36.14,36.1,36.12,262316.0,29.725,29.7333,29.7003,29.7168,262316.0
2017-01-18 15:30:00,36.12,36.14,36.1,36.12,336712.0,29.7168,29.7333,29.7003,29.7168,336712.0
2017-01-18 15:40:00,36.13,36.14,36.12,36.13,350108.0,29.725,29.7333,29.7168,29.725,350108.0
2017-01-18 15:50:00,36.13,36.16,36.13,36.15,1245064.0,29.725,29.7497,29.725,29.7415,1245064.0
2017-01-19 09:30:00,36.09,36.4,36.06,36.29,462828.0,29.6921,29.9472,29.6674,29.8567,462828.0
2017-01-19 09:40:00,36.29,36.32,36.24,36.28,463756.0,29.8567,29.8813,29.8155,29.8484,463756.0
2017-01-19 09:50:00,36.28,36.31,36.24,36.24,382806.0,29.8484,29.8731,29.8155,29.8155,382806.0
2017-01-19 10:00:00,36.24,36.25,36.13,36.19,348936.0,29.8155,29.8238,29.725,29.7744,348936.0
2017-01-19 10:10:00,36.19,36.24,36.13,36.16,429456.0,29.7744,29.8155,29.725,29.7497,429456.0
2017-01-19 10:20:00,36.16,36.23,36.16,36.2,242534.0,29.7497,29.8073,29.7497,29.7826,242534.0
2017-01-19 10:30:00,36.21,36.24,36.16,36.2,184692.0,29.7908,29.8155,29.7497,29.7826,184692.0
2017-01-19 10:40:00,36.2,36.24,36.19,36.23,446738.0,29.7826,29.8155,29.7744,29.8073,446738.0
2017-01-19 10:50:00,36.24,36.24,36.2,36.23,438912.0,29.8155,29.8155,29.7826,29.8073,438912.0
2017-01-19 11:00:00,36.23,36.23,36.16,36.19,333112.0,29.8073,29.8073,29.7497,29.7744,333112.0
2017-01-19 11:10:00,36.2,36.32,36.19,36.32,366586.0,29.7826,29.8813,29.7744,29.8813,366586.0
2017-01-19 11:20:00,36.32,36.34,36.3,36.33,184132.0,29.8813,29.8978,29.8649,29.8896,184132.0
2017-01-19 11:30:00,36.32,36.36,36.31,36.36,178558.0,29.8813,29.9143,29.8731,29.9143,178558.0
2017-01-19 11:40:00,36.36,36.4,36.35,36.37,184454.0,29.9143,29.9472,29.906,29.9225,184454.0
2017-01-19 11:50:00,36.37,36.37,36.34,36.34,141618.0,29.9225,29.9225,29.8978,29.8978,141618.0
2017-01-19 12:00:00,36.34,36.37,36.34,36.36,144736.0,29.8978,29.9225,29.8978,29.9143,144736.0
2017-01-19 12:10:00,36.37,36.48,36.37,36.47,387816.0,29.9225,30.013,29.9225,30.0048,387816.0
2017-01-19 12:20:00,36.47,36.47,36.41,36.42,295750.0,30.0048,30.0048,29.9554,29.9636,295750.0
2017-01-19 12:30:00,36.42,36.43,36.38,36.4,98262.0,29.9636,29.9718,29.9307,29.9472,98262.0
2017-01-19 12:40:00,36.4,36.41,36.37,36.4,113512.0,29.9472,29.9554,29.9225,29.9472,113512.0
2017-01-19 12:50:00,36.4,36.42,36.38,36.38,177724.0,29.9472,29.9636,29.9307,29.9307,177724.0
2017-01-19 13:00:00,36.38,36.39,36.35,36.38,136338.0,29.9307,29.9389,29.906,29.9307,136338.0
2017-01-19 13:10:00,36.38,36.38,36.35,36.38,175380.0,29.9307,29.9307,29.906,29.9307,175380.0
2017-01-19 13:20:00,36.38,36.39,36.32,36.32,227466.0,29.9307,29.9389,29.8813,29.8813,227466.0
2017-01-19 13:30:00,36.32,36.36,36.31,36.35,127754.0,29.8813,29.9143,29.8731,29.906,127754.0
2017-01-19 13:40:00,36.35,36.35,36.32,36.35,200688.0,29.906,29.906,29.8813,29.906,200688.0
2017-01-19 13:50:00,36.35,36.35,36.29,36.29,238138.0,29.906,29.906,29.8567,29.8567,238138.0
2017-01-19 14:00:00,36.29,36.32,36.22,36.23,237352.0,29.8567,29.8813,29.7991,29.8073,237352.0
2017-01-19 14:10:00,36.23,36.25,36.16,36.17,238794.0,29.8073,29.8238,29.7497,29.7579,238794.0
2017-01-19 14:20:00,36.17,36.26,36.15,36.24,170342.0,29.7579,29.832,29.7415,29.8155,170342.0
2017-01-19 14:30:00,36.24,36.26,36.22,36.24,178436.0,29.8155,29.832,29.7991,29.8155,178436.0
2017-01-19 14:40:00,36.24,36.3,36.24,36.24,250908.0,29.8155,29.8649,29.8155,29.8155,250908.0
2017-01-19 14:50:00,36.24,36.3,36.24,36.27,282174.0,29.8155,29.8649,29.8155,29.8402,282174.0
2017-01-19 15:00:00,36.28,36.31,36.26,36.27,320500.0,29.8484,29.8731,29.832,29.8402,320500.0
2017-01-19 15:10:00,36.28,36.33,36.27,36.3,282378.0,29.8484,29.8896,29.8402,29.8649,282378.0
2017-01-19 15:20:00,36.3,36.34,36.3,36.31,235828.0,29.8649,29.8978,29.8649,29.8731,235828.0
2017-01-19 15:30:00,36.31,36.33,36.29,36.32,379916.0,29.8731,29.8896,29.8567,29.8813,379916.0
2017-01-19 15:40:00,36.32,36.34,36.31,36.34,391338.0,29.8813,29.8978,29.8731,29.8978,391338.0
2017-01-19 15:50:00,36.34,36.35,36.3,36.31,1336906.0,29.8978,29.906,29.8649,29.8731,1336906.0
2017-01-20 09:30:00,36.54,36.59,36.37,36.51,2208200.0,30.0623,30.1035,29.9225,30.0377,2208200.0
2017-01-20 09:40:00,36.52,36.6,36.48,36.58,582198.0,30.0459,30.1117,30.013,30.0953,582198.0
2017-01-20 09:50:00,36.58,36.66,36.58,36.61,288848.0,30.0953,30.1611,30.0953,30.1199,288848.0
2017-01-20 10:00:00,36.62,36.63,36.58,36.59,258132.0,30.1282,30.1364,30.0953,30.1035,258132.0
2017-01-20 10:10:00,36.6,36.66,36.59,36.62,231152.0,30.1117,30.1611,30.1035,30.1282,231152.0
2017-01-20 10:20:00,36.62,36.67,36.61,36.64,289090.0,30.1282,30.1693,30.1199,30.1446,289090.0
2017-01-20 10:30:00,36.64,36.69,36.63,36.63,231112.0,30.1446,30.1858,30.1364,30.1364,231112.0
2017-01-20 10:40:00,36.63,36.68,36.62,36.62,215096.0,30.1364,30.1775,30.1282,30.1282,215096.0
2017-01-20 10:50:00,36.62,36.67,36.6,36.66,396694.0,30.1282,30.1693,30.1117,30.1611,396694.0
2017-01-20 11:00:00,36.67,36.69,36.66,36.69,209774.0,30.1693,30.1858,30.1611,30.1858,209774.0
2017-01-20 11:10:00,36.68,36.7,36.65,36.7,194768.0,30.1775,30.194,30.1528,30.194,194768.0
2017-01-20 11:20:00,36.7,36.72,36.64,36.64,193912.0,30.194,30.2104,30.1446,30.1446,193912.0
2017-01-20 11:30:00,36.65,36.69,36.65,36.69,185028.0,30.1528,30.1858,30.1528,30.1858,185028.0
2017-01-20 11:40:00,36.69,36.7,36.67,36.68,151328.0,30.1858,30.194,30.1693,30.1775,151328.0
2017-01-20 11:50:00,36.69,36.71,36.68,36.69,180300.0,30.1858,30.2022,30.1775,30.1858,180300.0
2017-01-20 12:00:00,36.68,36.7,36.59,36.66,584644.0,30.1775,30.194,30.1035,30.1611,584644.0
2017-01-20 12:10:00,36.66,36.71,36.6,36.68,424426.0,30.1611,30.2022,30.1117,30.1775,424426.0
2017-01-20 12:20:00,36.68,36.74,36.66,36.71,716666.0,30.1775,30.2269,30.1611,30.2022,716666.0
2017-01-20 12:30:00,36.72,36.73,36.63,36.7,606224.0,30.2104,30.2187,30.1364,30.194,606224.0
2017-01-20 12:40:00,36.7,36.74,36.69,36.7,301160.0,30.194,30.2269,30.1858,30.194,301160.0
2017-01-20 12:50:00,36.7,36.72,36.69,36.7,407150.0,30.194,30.2104,30.1858,30.194,407150.0
2017-01-20 13:00:00,36.7,36.74,36.69,36.74,221590.0,30.194,30.2269,30.1858,30.2269,221590.0
2017-01-20 13:10:00,36.74,36.75,36.7,36.75,276706.0,30.2269,30.2351,30.194,30.2351,276706.0
2017-01-20 13:20:00,36.75,36.77,36.74,36.75,184760.0,30.2351,30.2516,30.2269,30.2351,184760.0
2017-01-20 13:30:00,36.75,36.76,36.7,36.71,184260.0,30.2351,30.2433,30.194,30.2022,184260.0
2017-01-20 13:40:00,36.71,36.73,36.69,36.7,210946.0,30.2022,30.2187,30.1858,30.194,210946.0
2017-01-20 13:50:00,36.7,36.71,36.65,36.67,319788.0,30.194,30.2022,30.1528,30.1693,319788.0
2017-01-20 14:00:00,36.66,36.69,36.63,36.69,192534.0,30.1611,30.1858,30.1364,30.1858,192534.0
2017-01-20 14:10:00,36.68,36.7,36.67,36.69,249062.0,30.1775,30.194,30.1693,30.1858,249062.0
2017-01-20 14:20:00,36.69,36.7,36.66,36.7,349178.0,30.1858,30.194,30.1611,30.194,349178.0
2017-01-20 14:30:00,36.69,36.73,36.69,36.72,695954.0,30.1858,30.2187,30.1858,30.2104,695954.0
2017-01-20 14:40:00,36.73,36.76,36.71,36.72,412954.0,30.2187,30.2433,30.2022,30.2104,412954.0
2017-01-20 14:50:00,36.72,36.77,36.7,36.76,518986.0,30.2104,30.2516,30.194,30.2433,518986.0
2017-01-20 15:00:00,36.76,36.77,36.71,36.72,1416448.0,30.2433,30.2516,30.2022,30.2104,1416448.0
2017-01-20 15:10:00,36.72,36.74,36.69,36.71,428818.0,30.2104,30.2269,30.1858,30.2022,428818.0
2017-01-20 15:20:00,36.7,36.71,36.66,36.67,863672.0,30.194,30.2022,30.1611,30.1693,863672.0
2017-01-20 15:30:00,36.67,36.76,36.65,36.74,687108.0,30.1693,30.2433,30.1528,30.2269,687108.0
2017-01-20 15:40:00,36.74,36.76,36.73,36.76,767242.0,30.2269,30.2433,30.2187,30.2433,767242.0
2017-01-20 15:50:00,36.75,36.81,36.74,36.79,1872554.0,30.2351,30.2845,30.2269,30.268,1872554.0
2017-01-23 09:30:00,36.77,36.87,36.72,36.79,542788.0,30.2516,30.3338,30.2104,30.268,542788.0
2017-01-23 09:40:00,36.79,36.8,36.66,36.71,424494.0,30.268,30.2763,30.1611,30.2022,424494.0
2017-01-23 09:50:00,36.71,36.77,36.7,36.73,552052.0,30.2022,30.2516,30.194,30.2187,552052.0
2017-01-23 10:00:00,36.73,36.74,36.69,36.72,436186.0,30.2187,30.2269,30.1858,30.2104,436186.0
2017-01-23 10:10:00,36.72,36.73,36.67,36.68,416222.0,30.2104,30.2187,30.1693,30.1775,416222.0
2017-01-23 10:20:00,36.68,36.7,36.62,36.62,302932.0,30.1775,30.194,30.1282,30.1282,302932.0
2017-01-23 10:30:00,36.63,36.65,36.58,36.64,369838.0,30.1364,30.1528,30.0953,30.1446,369838.0
2017-01-23 10:40:00,36.64,36.66,36.6,36.6,252542.0,30.1446,30.1611,30.1117,30.1117,252542.0
2017-01-23 10:50:00,36.6,36.63,36.56,36.58,429030.0,30.1117,30.1364,30.0788,30.0953,429030.0
2017-01-23 11:00:00,36.59,36.63,36.58,36.6,255086.0,30.1035,30.1364,30.0953,30.1117,255086.0
2017-01-23 11:10:00,36.6,36.6,36.52,36.55,387698.0,30.1117,30.1117,30.0459,30.0706,387698.0
2017-01-23 11:20:00,36.56,36.6,36.5,36.52,380074.0,30.0788,30.1117,30.0294,30.0459,380074.0
2017-01-23 11:30:00,36.52,36.54,36.49,36.52,387082.0,30.0459,30.0623,30.0212,30.0459,387082.0
2017-01-23 11:40:00,36.52,36.52,36.45,36.46,276014.0,30.0459,30.0459,29.9883,29.9965,276014.0
2017-01-23 11:50:00,36.46,36.54,36.44,36.53,230040.0,29.9965,30.0623,29.9801,30.0541,230040.0
2017-01-23 12:00:00,36.54,36.57,36.52,36.55,199974.0,30.0623,30.087,30.0459,30.0706,199974.0
2017-01-23 12:10:00,36.54,36.61,36.51,36.6,165476.0,30.0623,30.1199,30.0377,30.1117,165476.0
2017-01-23 12:20:00,36.6,36.65,36.59,36.63,224194.0,30.1117,30.1528,30.1035,30.1364,224194.0
2017-01-23 12:30:00,36.63,36.66,36.62,36.63,189600.0,30.1364,30.1611,30.1282,30.1364,189600.0
2017-01-23 12:40:00,36.64,36.68,36.62,36.63,170128.0,30.1446,30.1775,30.1282,30.1364,170128.0
2017-01-23 12:50:00,36.63,36.64,36.6,36.61,133132.0,30.1364,30.1446,30.1117,30.1199,133132.0
2017-01-23 13:00:00,36.62,36.64,36.59,36.63,153492.0,30.1282,30.1446,30.1035,30.1364,153492.0
2017-01-23 13:10:00,36.63,36.64,36.6,36.62,116034.0,30.1364,30.1446,30.1117,30.1282,116034.0
2017-01-23 13:20:00,36.62,36.65,36.59,36.6,237076.0,30.1282,30.1528,30.1035,30.1117,237076.0
2017-01-23 13:30:00,36.6,36.7,36.59,36.7,209348.0,30.1117,30.194,30.1035,30.194,209348.0
2017-01-23 13:40:00,36.7,36.7,36.62,36.63,223548.0,30.194,30.194,30.1282,30.1364,223548.0
2017-01-23 13:50:00,36.63,36.63,36.6,36.6,183910.0,30.1364,30.1364,30.1117,30.1117,183910.0
2017-01-23 14:00:00,36.6,36.62,36.57,36.58,258930.0,30.1117,30.1282,30.087,30.0953,258930.0
2017-01-23 14:10:00,36.58,36.59,36.55,36.56,304214.0,30.0953,30.1035,30.0706,30.0788,304214.0
2017-01-23 14:20:00,36.56,36.57,36.53,36.55,237158.0,30.0788,30.087,30.0541,30.0706,237158.0
2017-01-23 14:30:00,36.55,36.57,36.54,36.57,195842.0,30.0706,30.087,30.0623,30.087,195842.0
2017-01-23 14:40:00,36.57,36.6,36.56,36.57,173120.0,30.087,30.1117,30.0788,30.087,173120.0
2017-01-23 14:50:00,36.57,36.59,36.56,36.58,186036.0,30.087,30.1035,30.0788,30.0953,186036.0
2017-01-23 15:00:00,36.58,36.61,36.58,36.6,243668.0,30.0953,30.1199,30.0953,30.1117,243668.0
2017-01-23 15:10:00,36.6,36.62,36.6,36.62,318378.0,30.1117,30.1282,30.1117,30.1282,318378.0
2017-01-23 15:20:00,36.62,36.66,36.6,36.62,391390.0,30.1282,30.1611,30.1117,30.1282,391390.0
2017-01-23 15:30:00,36.62,36.65,36.6,36.63,338644.0,30.1282,30.1528,30.1117,30.1364,338644.0
2017-01-23 15:40:00,36.63,36.67,36.61,36.65,459300.0,30.1364,30.1693,30.1199,30.1528,459300.0
2017-01-23 15:50:00,36.65,36.69,36.58,36.63,1772952.0,30.1528,30.1858,30.0953,30.1364,1772952.0
2017-01-24 09:30:00,36.6,36.74,36.5,36.68,496108.0,30.1117,30.2269,30.0294,30.1775,496108.0
2017-01-24 09:40:00,36.68,36.69,36.56,36.56,567134.0,30.1775,30.1858,30.0788,30.0788,567134.0
2017-01-24 09:50:00,36.56,36.62,36.51,36.6,304170.0,30.0788,30.1282,30.0377,30.1117,304170.0
2017-01-24 10:00:00,36.6,36.67,36.57,36.67,249212.0,30.1117,30.1693,30.087,30.1693,249212.0
2017-01-24 10:10:00,36.67,36.7,36.64,36.66,246590.0,30.1693,30.194,30.1446,30.1611,246590.0
2017-01-24 10:20:00,36.65,36.72,36.65,36.7,430108.0,30.1528,30.2104,30.1528,30.194,430108.0
2017-01-24 10:30:00,36.7,36.73,36.65,36.66,161144.0,30.194,30.2187,30.1528,30.1611,161144.0
2017-01-24 10:40:00,36.66,36.68,36.6,36.63,241344.0,30.1611,30.1775,30.1117,30.1364,241344.0
2017-01-24 10:50:00,36.64,36.64,36.62,36.63,198604.0,30.1446,30.1446,30.1282,30.1364,198604.0
2017-01-24 11:00:00,36.63,36.65,36.6,36.64,351874.0,30.1364,30.1528,30.1117,30.1446,351874.0
2017-01-24 11:10:00,36.65,36.65,36.6,36.6,183052.0,30.1528,30.1528,30.1117,30.1117,183052.0
2017-01-24 11:20:00,36.6,36.62,36.59,36.6,166748.0,30.1117,30.1282,30.1035,30.1117,166748.0
2017-01-24 11:30:00,36.6,36.67,36.59,36.67,131138.0,30.1117,30.1693,30.1035,30.1693,131138.0
2017-01-24 11:40:00,36.67,36.7,36.64,36.66,261944.0,30.1693,30.194,30.1446,30.1611,261944.0
2017-01-24 11:50:00,36.66,36.67,36.63,36.65,110368.0,30.1611,30.1693,30.1364,30.1528,110368.0
2017-01-24 12:00:00,36.65,36.68,36.63,36.67,111802.0,30.1528,30.1775,30.1364,30.1693,111802.0
2017-01-24 12:10:00,36.68,36.71,36.67,36.69,129546.0,30.1775,30.2022,30.1693,30.1858,129546.0
2017-01-24 12:20:00,36.69,36.73,36.68,36.71,124884.0,30.1858,30.2187,30.1775,30.2022,124884.0
2017-01-24 12:30:00,36.71,36.72,36.69,36.7,127486.0,30.2022,30.2104,30.1858,30.194,127486.0
2017-01-24 12:40:00,36.7,36.74,36.7,36.74,853390.0,30.194,30.2269,30.194,30.2269,853390.0
2017-01-24 12:50:00,36.74,36.77,36.73,36.74,219740.0,30.2269,30.2516,30.2187,30.2269,219740.0
2017-01-24 13:00:00,36.74,36.81,36.74,36.8,270370.0,30.2269,30.2845,30.2269,30.2763,270370.0
2017-01-24 13:10:00,36.8,36.81,36.79,36.81,218550.0,30.2763,30.2845,30.268,30.2845,218550.0
2017-01-24 13:20:00,36.81,36.83,36.8,36.83,285560.0,30.2845,30.3009,30.2763,30.3009,285560.0
2017-01-24 13:30:00,36.83,36.84,36.8,36.8,263884.0,30.3009,30.3092,30.2763,30.2763,263884.0
2017-01-24 13:40:00,36.81,36.88,36.8,36.87,374802.0,30.2845,30.3421,30.2763,30.3338,374802.0
2017-01-24 13:50:00,36.88,36.89,36.85,36.86,216734.0,30.3421,30.3503,30.3174,30.3256,216734.0
2017-01-24 14:00:00,36.86,36.9,36.86,36.87,260000.0,30.3256,30.3585,30.3256,30.3338,260000.0
2017-01-24 14:10:00,36.87,36.88,36.85,36.88,338180.0,30.3338,30.3421,30.3174,30.3421,338180.0
2017-01-24 14:20:00,36.88,36.88,36.85,36.85,284558.0,30.3421,30.3421,30.3174,30.3174,284558.0
2017-01-24 14:30:00,36.85,36.85,36.82,36.83,435274.0,30.3174,30.3174,30.2927,30.3009,435274.0
2017-01-24 14:40:00,36.83,36.84,36.81,36.84,253010.0,30.3009,30.3092,30.2845,30.3092,253010.0
2017-01-24 14:50:00,36.84,36.87,36.83,36.85,340020.0,30.3092,30.3338,30.3009,30.3174,340020.0
2017-01-24 15:00:00,36.85,36.88,36.85,36.88,284138.0,30.3174,30.3421,30.3174,30.3421,284138.0
2017-01-24 15:10:00,36.88,36.88,36.85,36.88,363236.0,30.3421,30.3421,30.3174,30.3421,363236.0
2017-01-24 15:20:00,36.87,36.89,36.86,36.87,394182.0,30.3338,30.3503,30.3256,30.3338,394182.0
2017-01-24 15:30:00,36.88,36.88,36.85,36.86,500576.0,30.3421,30.3421,30.3174,30.3256,500576.0
2017-01-24 15:40:00,36.86,36.86,36.84,36.85,524944.0,30.3256,30.3256,30.3092,30.3174,524944.0
2017-01-24 15:50:00,36.85,36.85,36.79,36.81,1846410.0,30.3174,30.3174,30.268,30.2845,1846410.0
2017-01-25 09:30:00,36.88,36.94,36.71,36.82,798308.0,30.3421,30.3914,30.2022,30.2927,798308.0
2017-01-25 09:40:00,36.83,36.88,36.72,36.83,930286.0,30.3009,30.3421,30.2104,30.3009,930286.0
2017-01-25 09:50:00,36.83,36.87,36.78,36.83,693600.0,30.3009,30.3338,30.2598,30.3009,693600.0
2017-01-25 10:00:00,36.82,36.83,36.79,36.8,417152.0,30.2927,30.3009,30.268,30.2763,417152.0
2017-01-25 10:10:00,36.8,36.81,36.74,36.76,394412.0,30.2763,30.2845,30.2269,30.2433,394412.0
2017-01-25 10:20:00,36.76,36.78,36.73,36.74,485322.0,30.2433,30.2598,30.2187,30.2269,485322.0
2017-01-25 10:30:00,36.74,36.75,36.71,36.74,382078.0,30.2269,30.2351,30.2022,30.2269,382078.0
2017-01-25 10:40:00,36.75,36.75,36.7,36.71,617336.0,30.2351,30.2351,30.194,30.2022,617336.0
2017-01-25 10:50:00,36.71,36.71,36.67,36.7,560520.0,30.2022,30.2022,30.1693,30.194,560520.0
2017-01-25 11:00:00,36.7,36.74,36.67,36.68,553634.0,30.194,30.2269,30.1693,30.1775,553634.0
2017-01-25 11:10:00,36.67,36.67,36.62,36.63,319536.0,30.1693,30.1693,30.1282,30.1364,319536.0
2017-01-25 11:20:00,36.63,36.66,36.6,36.65,481132.0,30.1364,30.1611,30.1117,30.1528,481132.0
2017-01-25 11:30:00,36.65,36.66,36.6,36.6,323690.0,30.1528,30.1611,30.1117,30.1117,323690.0
2017-01-25 11:40:00,36.6,36.61,36.55,36.58,448448.0,30.1117,30.1199,30.0706,30.0953,448448.0
2017-01-25 11:50:00,36.58,36.6,36.56,36.6,321592.0,30.0953,30.1117,30.0788,30.1117,321592.0
2017-01-25 12:00:00,36.59,36.65,36.58,36.64,224706.0,30.1035,30.1528,30.0953,30.1446,224706.0
2017-01-25 12:10:00,36.64,36.64,36.56,36.57,336810.0,30.1446,30.1446,30.0788,30.087,336810.0
2017-01-25 12:20:00,36.57,36.62,36.57,36.59,239038.0,30.087,30.1282,30.087,30.1035,239038.0
2017-01-25 12:30:00,36.59,36.61,36.59,36.6,256264.0,30.1035,30.1199,30.1035,30.1117,256264.0
2017-01-25 12:40:00,36.6,36.6,36.59,36.6,247260.0,30.1117,30.1117,30.1035,30.1117,247260.0
2017-01-25 12:50:00,36.6,36.66,36.59,36.65,480224.0,30.1117,30.1611,30.1035,30.1528,480224.0
2017-01-25 13:00:00,36.65,36.67,36.65,36.66,364664.0,30.1528,30.1693,30.1528,30.1611,364664.0
2017-01-25 13:10:00,36.66,36.7,36.66,36.69,1209434.0,30.1611,30.194,30.1611,30.1858,1209434.0
2017-01-25 13:20:00,36.68,36.69,36.65,36.67,286448.0,30.1775,30.1858,30.1528,30.1693,286448.0
2017-01-25 13:30:00,36.67,36.71,36.63,36.71,780480.0,30.1693,30.2022,30.1364,30.2022,780480.0
2017-01-25 13:40:00,36.71,36.72,36.67,36.67,350598.0,30.2022,30.2104,30.1693,30.1693,350598.0
2017-01-25 13:50:00,36.67,36.73,36.66,36.71,390038.0,30.1693,30.2187,30.1611,30.2022,390038.0
2017-01-25 14:00:00,36.72,36.72,36.69,36.72,422580.0,30.2104,30.2104,30.1858,30.2104,422580.0
2017-01-25 14:10:00,36.72,36.77,36.72,36.74,479308.0,30.2104,30.2516,30.2104,30.2269,479308.0
2017-01-25 14:20:00,36.74,36.82,36.74,36.81,401452.0,30.2269,30.2927,30.2269,30.2845,401452.0
2017-01-25 14:30:00,36.81,36.82,36.77,36.79,430372.0,30.2845,30.2927,30.2516,30.268,430372.0
2017-01-25 14:40:00,36.79,36.81,36.74,36.75,390324.0,30.268,30.2845,30.2269,30.2351,390324.0
2017-01-25 14:50:00,36.75,36.77,36.73,36.76,356374.0,30.2351,30.2516,30.2187,30.2433,356374.0
2017-01-25 15:00:00,36.76,36.79,36.74,36.74,371288.0,30.2433,30.268,30.2269,30.2269,371288.0
2017-01-25 15:10:00,36.74,36.78,36.73,36.75,442044.0,30.2269,30.2598,30.2187,30.2351,442044.0
2017-01-25 15:20:00,36.75,36.76,36.69,36.71,598310.0,30.2351,30.2433,30.1858,30.2022,598310.0
2017-01-25 15:30:00,36.71,36.71,36.67,36.71,1110604.0,30.2022,30.2022,30.1693,30.2022,1110604.0
2017-01-25 15:40:00,36.71,36.74,36.71,36.74,967766.0,30.2022,30.2269,30.2022,30.2269,967766.0
2017-01-25 15:50:00,36.74,36.74,36.63,36.73,3273236.0,30.2269,30.2269,30.1364,30.2187,3273236.0
2017-01-26 09:30:00,36.54,37.41,36.5,37.07,5423682.0,30.0623,30.7781,30.0294,30.4984,5423682.0
2017-01-26 09:40:00,37.08,37.78,37.01,37.53,3099938.0,30.5066,31.0825,30.449,30.8768,3099938.0
2017-01-26 09:50:00,37.54,37.54,37.02,37.13,2258640.0,30.8851,30.8851,30.4573,30.5478,2258640.0
2017-01-26 10:00:00,37.13,37.32,37.09,37.17,1959758.0,30.5478,30.7041,30.5148,30.5807,1959758.0
2017-01-26 10:10:00,37.17,37.55,37.16,37.53,1244586.0,30.5807,30.8933,30.5724,30.8768,1244586.0
2017-01-26 10:20:00,37.53,38.44,37.47,38.17,3153986.0,30.8768,31.6255,30.8275,31.4034,3153986.0
2017-01-26 10:30:00,38.16,38.17,37.95,37.96,2059652.0,31.3952,31.4034,31.2224,31.2306,2059652.0
2017-01-26 10:40:00,37.97,38.0,37.76,37.88,1721246.0,31.2388,31.2635,31.0661,31.1648,1721246.0
2017-01-26 10:50:00,37.88,38.0,37.85,37.92,909732.0,31.1648,31.2635,31.1401,31.1977,909732.0
2017-01-26 11:00:00,37.93,37.98,37.67,37.68,1322118.0,31.2059,31.2471,30.992,31.0003,1322118.0
2017-01-26 11:10:00,37.68,37.74,37.55,37.59,1263332.0,31.0003,31.0496,30.8933,30.9262,1263332.0
2017-01-26 11:20:00,37.59,37.62,37.56,37.59,1117610.0,30.9262,30.9509,30.9015,30.9262,1117610.0
2017-01-26 11:30:00,37.59,37.69,37.59,37.63,2820690.0,30.9262,31.0085,30.9262,30.9591,2820690.0
2017-01-26 11:40:00,37.63,37.71,37.61,37.65,722228.0,30.9591,31.0249,30.9427,30.9756,722228.0
2017-01-26 11:50:00,37.65,37.71,37.55,37.64,1453736.0,30.9756,31.0249,30.8933,30.9673,1453736.0
2017-01-26 12:00:00,37.65,37.74,37.63,37.69,714910.0,30.9756,31.0496,30.9591,31.0085,714910.0
2017-01-26 12:10:00,37.69,37.73,37.64,37.66,302466.0,31.0085,31.0414,30.9673,30.9838,302466.0
2017-01-26 12:20:00,37.67,37.67,37.62,37.64,230660.0,30.992,30.992,30.9509,30.9673,230660.0
2017-01-26 12:30:00,37.64,37.66,37.55,37.57,239174.0,30.9673,30.9838,30.8933,30.9098,239174.0
2017-01-26 12:40:00,37.57,37.59,37.54,37.57,262020.0,30.9098,30.9262,30.8851,30.9098,262020.0
2017-01-26 12:50:00,37.57,37.58,37.51,37.56,266260.0,30.9098,30.918,30.8604,30.9015,266260.0
2017-01-26 13:00:00,37.56,37.7,37.55,37.69,352618.0,30.9015,31.0167,30.8933,31.0085,352618.0
2017-01-26 13:10:00,37.69,37.69,37.56,37.6,219390.0,31.0085,31.0085,30.9015,30.9344,219390.0
2017-01-26 13:20:00,37.6,37.6,37.5,37.59,294846.0,30.9344,30.9344,30.8522,30.9262,294846.0
2017-01-26 13:30:00,37.58,37.67,37.58,37.66,334178.0,30.918,30.992,30.918,30.9838,334178.0
2017-01-26 13:40:00,37.66,37.7,37.64,37.66,225754.0,30.9838,31.0167,30.9673,30.9838,225754.0
2017-01-26 13:50:00,37.66,37.7,37.64,37.7,290004.0,30.9838,31.0167,30.9673,31.0167,290004.0
2017-01-26 14:00:00,37.69,37.72,37.61,37.63,331708.0,31.0085,31.0332,30.9427,30.9591,331708.0
2017-01-26 14:10:00,37.63,37.71,37.63,37.71,293252.0,30.9591,31.0249,30.9591,31.0249,293252.0
2017-01-26 14:20:00,37.7,37.88,37.68,37.85,456012.0,31.0167,31.1648,31.0003,31.1401,456012.0
2017-01-26 14:30:00,37.85,37.88,37.81,37.82,513286.0,31.1401,31.1648,31.1072,31.1154,513286.0
2017-01-26 14:40:00,37.82,37.92,37.82,37.92,547024.0,31.1154,31.1977,31.1154,31.1977,547024.0
2017-01-26 14:50:00,37.92,37.92,37.84,37.85,1250264.0,31.1977,31.1977,31.1319,31.1401,1250264.0
2017-01-26 15:00:00,37.85,37.91,37.84,37.88,714210.0,31.1401,31.1895,31.1319,31.1648,714210.0
2017-01-26 15:10:00,37.87,37.89,37.84,37.87,773834.0,31.1566,31.173,31.1319,31.1566,773834.0
2017-01-26 15:20:00,37.87,37.88,37.81,37.81,1057666.0,31.1566,31.1648,31.1072,31.1072,1057666.0
2017-01-26 15:30:00,37.82,37.85,37.77,37.8,1160578.0,31.1154,31.1401,31.0743,31.099,1160578.0
2017-01-26 15:40:00,37.8,37.82,37.71,37.74,1215596.0,31.099,31.1154,31.0249,31.0496,1215596.0
2017-01-26 15:50:00,37.74,37.78,37.7,37.76,2820056.0,31.0496,31.0825,31.0167,31.0661,2820056.0
2017-01-27 09:30:00,37.74,37.8,37.38,37.51,1603786.0,31.0496,31.099,30.7534,30.8604,1603786.0
2017-01-27 09:40:00,37.51,37.67,37.46,37.51,836390.0,30.8604,30.992,30.8193,30.8604,836390.0
2017-01-27 09:50:00,37.51,37.6,37.44,37.52,545830.0,30.8604,30.9344,30.8028,30.8686,545830.0
2017-01-27 10:00:00,37.51,37.51,37.31,37.4,762526.0,30.8604,30.8604,30.6958,30.7699,762526.0
2017-01-27 10:10:00,37.4,37.52,37.37,37.51,466330.0,30.7699,30.8686,30.7452,30.8604,466330.0
2017-01-27 10:20:00,37.51,37.58,37.48,37.53,479936.0,30.8604,30.918,30.8357,30.8768,479936.0
2017-01-27 10:30:00,37.54,37.55,37.38,37.39,556024.0,30.8851,30.8933,30.7534,30.7617,556024.0
2017-01-27 10:40:00,37.39,37.47,37.37,37.43,491052.0,30.7617,30.8275,30.7452,30.7946,491052.0
2017-01-27 10:50:00,37.43,37.53,37.42,37.52,794516.0,30.7946,30.8768,30.7863,30.8686,794516.0
2017-01-27 11:00:00,37.52,37.59,37.51,37.57,426768.0,30.8686,30.9262,30.8604,30.9098,426768.0
2017-01-27 11:10:00,37.57,37.63,37.56,37.63,277738.0,30.9098,30.9591,30.9015,30.9591,277738.0
2017-01-27 11:20:00,37.63,37.69,37.6,37.68,327782.0,30.9591,31.0085,30.9344,31.0003,327782.0
2017-01-27 11:30:00,37.69,37.74,37.65,37.74,289770.0,31.0085,31.0496,30.9756,31.0496,289770.0
2017-01-27 11:40:00,37.74,37.78,37.71,37.77,374400.0,31.0496,31.0825,31.0249,31.0743,374400.0
2017-01-27 11:50:00,37.77,37.83,37.76,37.8,456584.0,31.0743,31.1237,31.0661,31.099,456584.0
2017-01-27 12:00:00,37.79,37.84,37.77,37.84,395558.0,31.0908,31.1319,31.0743,31.1319,395558.0
2017-01-27 12:10:00,37.84,37.9,37.83,37.87,515134.0,31.1319,31.1813,31.1237,31.1566,515134.0
2017-01-27 12:20:00,37.87,37.92,37.85,37.85,422354.0,31.1566,31.1977,31.1401,31.1401,422354.0
2017-01-27 12:30:00,37.85,37.88,37.84,37.87,259836.0,31.1401,31.1648,31.1319,31.1566,259836.0
2017-01-27 12:40:00,37.87,37.88,37.83,37.85,329072.0,31.1566,31.1648,31.1237,31.1401,329072.0
2017-01-27 12:50:00,37.85,37.94,37.85,37.91,414646.0,31.1401,31.2142,31.1401,31.1895,414646.0
2017-01-27 13:00:00,37.91,37.94,37.89,37.94,359088.0,31.1895,31.2142,31.173,31.2142,359088.0
2017-01-27 13:10:00,37.94,37.94,37.89,37.94,325724.0,31.2142,31.2142,31.173,31.2142,325724.0
2017-01-27 13:20:00,37.93,37.95,37.91,37.94,284566.0,31.2059,31.2224,31.1895,31.2142,284566.0
2017-01-27 13:30:00,37.94,37.95,37.9,37.93,267580.0,31.2142,31.2224,31.1813,31.2059,267580.0
2017-01-27 13:40:00,37.93,37.96,37.89,37.94,397206.0,31.2059,31.2306,31.173,31.2142,397206.0
2017-01-27 13:50:00,37.94,37.97,37.92,37.94,289298.0,31.2142,31.2388,31.1977,31.2142,289298.0
2017-01-27 14:00:00,37.95,37.98,37.93,37.98,355442.0,31.2224,31.2471,31.2059,31.2471,355442.0
2017-01-27 14:10:00,37.98,37.99,37.94,37.99,277290.0,31.2471,31.2553,31.2142,31.2553,277290.0
2017-01-27 14:20:00,37.99,37.99,37.94,37.95,245332.0,31.2553,31.2553,31.2142,31.2224,245332.0
2017-01-27 14:30:00,37.95,37.97,37.91,37.93,275992.0,31.2224,31.2388,31.1895,31.2059,275992.0
2017-01-27 14:40:00,37.93,37.95,37.9,37.93,403070.0,31.2059,31.2224,31.1813,31.2059,403070.0
2017-01-27 14:50:00,37.93,37.97,37.91,37.95,518128.0,31.2059,31.2388,31.1895,31.2224,518128.0
2017-01-27 15:00:00,37.95,37.97,37.92,37.93,460710.0,31.2224,31.2388,31.1977,31.2059,460710.0
2017-01-27 15:10:00,37.93,37.94,37.85,37.85,426680.0,31.2059,31.2142,31.1401,31.1401,426680.0
2017-01-27 15:20:00,37.85,37.88,37.83,37.84,516762.0,31.1401,31.1648,31.1237,31.1319,516762.0
2017-01-27 15:30:00,37.84,37.86,37.82,37.83,520964.0,31.1319,31.1483,31.1154,31.1237,520964.0
2017-01-27 15:40:00,37.83,37.9,37.82,37.89,687378.0,31.1237,31.1813,31.1154,31.173,687378.0
2017-01-27 15:50:00,37.9,37.98,37.88,37.98,2062888.0,31.1813,31.2471,31.1648,31.2471,2062888.0
2017-01-30 09:30:00,37.93,37.96,37.63,37.74,1030482.0,31.2059,31.2306,30.9591,31.0496,1030482.0
2017-01-30 09:40:00,37.74,37.76,37.6,37.63,571240.0,31.0496,31.0661,30.9344,30.9591,571240.0
2017-01-30 09:50:00,37.63,37.63,37.51,37.59,884784.0,30.9591,30.9591,30.8604,30.9262,884784.0
2017-01-30 10:00:00,37.58,37.6,37.5,37.51,746884.0,30.918,30.9344,30.8522,30.8604,746884.0
2017-01-30 10:10:00,37.51,37.52,37.38,37.44,724304.0,30.8604,30.8686,30.7534,30.8028,724304.0
2017-01-30 10:20:00,37.44,37.5,37.43,37.49,313524.0,30.8028,30.8522,30.7946,30.8439,313524.0
2017-01-30 10:30:00,37.49,37.51,37.37,37.39,761372.0,30.8439,30.8604,30.7452,30.7617,761372.0
2017-01-30 10:40:00,37.4,37.48,37.39,37.42,577236.0,30.7699,30.8357,30.7617,30.7863,577236.0
2017-01-30 10:50:00,37.42,37.42,37.28,37.31,688782.0,30.7863,30.7863,30.6712,30.6958,688782.0
2017-01-30 11:00:00,37.31,37.38,37.25,37.32,1068296.0,30.6958,30.7534,30.6465,30.7041,1068296.0
2017-01-30 11:10:00,37.32,37.34,37.26,37.33,806134.0,30.7041,30.7205,30.6547,30.7123,806134.0
2017-01-30 11:20:00,37.33,37.35,37.29,37.34,548398.0,30.7123,30.7288,30.6794,30.7205,548398.0
2017-01-30 11:30:00,37.34,37.4,37.33,37.39,290216.0,30.7205,30.7699,30.7123,30.7617,290216.0
2017-01-30 11:40:00,37.39,37.46,37.35,37.46,409684.0,30.7617,30.8193,30.7288,30.8193,409684.0
2017-01-30 11:50:00,37.46,37.49,37.43,37.48,433160.0,30.8193,30.8439,30.7946,30.8357,433160.0
2017-01-30 12:00:00,37.48,37.51,37.44,37.51,352128.0,30.8357,30.8604,30.8028,30.8604,352128.0
2017-01-30 12:10:00,37.5,37.51,37.45,37.49,326158.0,30.8522,30.8604,30.811,30.8439,326158.0
2017-01-30 12:20:00,37.49,37.55,37.49,37.54,272080.0,30.8439,30.8933,30.8439,30.8851,272080.0
2017-01-30 12:30:00,37.53,37.55,37.49,37.52,193436.0,30.8768,30.8933,30.8439,30.8686,193436.0
2017-01-30 12:40:00,37.52,37.52,37.47,37.49,196908.0,30.8686,30.8686,30.8275,30.8439,196908.0
2017-01-30 12:50:00,37.49,37.49,37.46,37.49,431436.0,30.8439,30.8439,30.8193,30.8439,431436.0
2017-01-30 13:00:00,37.49,37.51,37.49,37.49,202838.0,30.8439,30.8604,30.8439,30.8439,202838.0
2017-01-30 13:10:00,37.49,37.5,37.45,37.48,323968.0,30.8439,30.8522,30.811,30.8357,323968.0
2017-01-30 13:20:00,37.49,37.57,37.49,37.56,225632.0,30.8439,30.9098,30.8439,30.9015,225632.0
2017-01-30 13:30:00,37.56,37.56,37.52,37.52,197568.0,30.9015,30.9015,30.8686,30.8686,197568.0
2017-01-30 13:40:00,37.52,37.55,37.51,37.54,240042.0,30.8686,30.8933,30.8604,30.8851,240042.0
2017-01-30 13:50:00,37.54,37.54,37.47,37.47,291710.0,30.8851,30.8851,30.8275,30.8275,291710.0
2017-01-30 14:00:00,37.47,37.48,37.44,37.46,542668.0,30.8275,30.8357,30.8028,30.8193,542668.0
2017-01-30 14:10:00,37.46,37.46,37.43,37.43,173224.0,30.8193,30.8193,30.7946,30.7946,173224.0
2017-01-30 14:20:00,37.43,37.46,37.42,37.46,327992.0,30.7946,30.8193,30.7863,30.8193,327992.0
2017-01-30 14:30:00,37.46,37.52,37.45,37.49,565158.0,30.8193,30.8686,30.811,30.8439,565158.0
2017-01-30 14:40:00,37.49,37.51,37.47,37.48,349174.0,30.8439,30.8604,30.8275,30.8357,349174.0
2017-01-30 14:50:00,37.48,37.49,37.45,37.48,259942.0,30.8357,30.8439,30.811,30.8357,259942.0
2017-01-30 15:00:00,37.48,37.48,37.41,37.47,361294.0,30.8357,30.8357,30.7781,30.8275,361294.0
2017-01-30 15:10:00,37.46,37.52,37.46,37.51,398736.0,30.8193,30.8686,30.8193,30.8604,398736.0
2017-01-30 15:20:00,37.51,37.56,37.51,37.55,472382.0,30.8604,30.9015,30.8604,30.8933,472382.0
2017-01-30 15:30:00,37.55,37.57,37.52,37.54,394838.0,30.8933,30.9098,30.8686,30.8851,394838.0
2017-01-30 15:40:00,37.54,37.68,37.53,37.68,832738.0,30.8851,31.0003,30.8768,31.0003,832738.0
2017-01-30 15:50:00,37.68,37.71,37.66,37.66,1729848.0,31.0003,31.0249,30.9838,30.9838,1729848.0
2017-01-31 09:30:00,37.52,37.72,37.48,37.57,668090.0,30.8686,31.0332,30.8357,30.9098,668090.0
2017-01-31 09:40:00,37.57,37.62,37.55,37.58,446438.0,30.9098,30.9509,30.8933,30.918,446438.0
2017-01-31 09:50:00,37.58,37.59,37.47,37.52,415444.0,30.918,30.9262,30.8275,30.8686,415444.0
2017-01-31 10:00:00,37.52,37.52,37.37,37.43,545352.0,30.8686,30.8686,30.7452,30.7946,545352.0
2017-01-31 10:10:00,37.43,37.44,37.35,37.41,333474.0,30.7946,30.8028,30.7288,30.7781,333474.0
2017-01-31 10:20:00,37.42,37.44,37.4,37.41,322964.0,30.7863,30.8028,30.7699,30.7781,322964.0
2017-01-31 10:30:00,37.42,37.43,37.28,37.28,526278.0,30.7863,30.7946,30.6712,30.6712,526278.0
2017-01-31 10:40:00,37.28,37.39,37.24,37.35,859594.0,30.6712,30.7617,30.6383,30.7288,859594.0
2017-01-31 10:50:00,37.35,37.47,37.35,37.42,610574.0,30.7288,30.8275,30.7288,30.7863,610574.0
2017-01-31 11:00:00,37.41,37.49,37.4,37.48,684732.0,30.7781,30.8439,30.7699,30.8357,684732.0
2017-01-31 11:10:00,37.48,37.52,37.47,37.48,849060.0,30.8357,30.8686,30.8275,30.8357,849060.0
2017-01-31 11:20:00,37.49,37.49,37.42,37.44,416194.0,30.8439,30.8439,30.7863,30.8028,416194.0
2017-01-31 11:30:00,37.44,37.45,37.38,37.45,434540.0,30.8028,30.811,30.7534,30.811,434540.0
2017-01-31 11:40:00,37.45,37.45,37.4,37.4,341396.0,30.811,30.811,30.7699,30.7699,341396.0
2017-01-31 11:50:00,37.4,37.42,37.39,37.41,276450.0,30.7699,30.7863,30.7617,30.7781,276450.0
2017-01-31 12:00:00,37.41,37.51,37.4,37.51,423284.0,30.7781,30.8604,30.7699,30.8604,423284.0
2017-01-31 12:10:00,37.5,37.58,37.49,37.58,377772.0,30.8522,30.918,30.8439,30.918,377772.0
2017-01-31 12:20:00,37.58,37.58,37.53,37.55,296146.0,30.918,30.918,30.8768,30.8933,296146.0
2017-01-31 12:30:00,37.56,37.6,37.54,37.6,335850.0,30.9015,30.9344,30.8851,30.9344,335850.0
2017-01-31 12:40:00,37.6,37.63,37.58,37.6,327288.0,30.9344,30.9591,30.918,30.9344,327288.0
2017-01-31 12:50:00,37.6,37.64,37.6,37.62,473078.0,30.9344,30.9673,30.9344,30.9509,473078.0
2017-01-31 13:00:00,37.62,37.63,37.61,37.63,424200.0,30.9509,30.9591,30.9427,30.9591,424200.0
2017-01-31 13:10:00,37.63,37.63,37.57,37.6,338676.0,30.9591,30.9591,30.9098,30.9344,338676.0
2017-01-31 13:20:00,37.6,37.62,37.59,37.61,252396.0,30.9344,30.9509,30.9262,30.9427,252396.0
2017-01-31 13:30:00,37.61,37.62,37.58,37.59,368350.0,30.9427,30.9509,30.918,30.9262,368350.0
2017-01-31 13:40:00,37.59,37.6,37.57,37.59,233522.0,30.9262,30.9344,30.9098,30.9262,233522.0
2017-01-31 13:50:00,37.59,37.6,37.56,37.58,658326.0,30.9262,30.9344,30.9015,30.918,658326.0
2017-01-31 14:00:00,37.58,37.6,37.57,37.59,722374.0,30.918,30.9344,30.9098,30.9262,722374.0
2017-01-31 14:10:00,37.58,37.63,37.58,37.62,363968.0,30.918,30.9591,30.918,30.9509,363968.0
2017-01-31 14:20:00,37.63,37.63,37.6,37.62,627736.0,30.9591,30.9591,30.9344,30.9509,627736.0
2017-01-31 14:30:00,37.62,37.64,37.59,37.64,699468.0,30.9509,30.9673,30.9262,30.9673,699468.0
2017-01-31 14:40:00,37.64,37.73,37.63,37.72,989368.0,30.9673,31.0414,30.9591,31.0332,989368.0
2017-01-31 14:50:00,37.73,37.74,37.71,37.73,587472.0,31.0414,31.0496,31.0249,31.0414,587472.0
2017-01-31 15:00:00,37.73,37.73,37.67,37.67,551840.0,31.0414,31.0414,30.992,30.992,551840.0
2017-01-31 15:10:00,37.67,37.7,37.63,37.68,574398.0,30.992,31.0167,30.9591,31.0003,574398.0
2017-01-31 15:20:00,37.69,37.71,37.68,37.68,422566.0,31.0085,31.0249,31.0003,31.0003,422566.0
2017-01-31 15:30:00,37.68,37.72,37.68,37.7,581786.0,31.0003,31.0332,31.0003,31.0167,581786.0
2017-01-31 15:40:00,37.7,37.74,37.7,37.73,669132.0,31.0167,31.0496,31.0167,31.0414,669132.0
2017-01-31 15:50:00,37.73,37.74,37.7,37.72,1736326.0,31.0414,31.0496,31.0167,31.0332,1736326.0
2017-02-01 09:30:00,37.65,38.09,37.63,38.08,997972.0,30.9756,31.3376,30.9591,31.3293,997972.0
2017-02-01 09:40:00,38.08,38.1,37.92,37.95,427918.0,31.3293,31.3458,31.1977,31.2224,427918.0
2017-02-01 09:50:00,37.95,37.97,37.85,37.86,292562.0,31.2224,31.2388,31.1401,31.1483,292562.0
2017-02-01 10:00:00,37.87,37.9,37.77,37.84,617712.0,31.1566,31.1813,31.0743,31.1319,617712.0
2017-02-01 10:10:00,37.85,37.88,37.82,37.88,1235452.0,31.1401,31.1648,31.1154,31.1648,1235452.0
2017-02-01 10:20:00,37.88,37.97,37.86,37.96,1056802.0,31.1648,31.2388,31.1483,31.2306,1056802.0
2017-02-01 10:30:00,37.95,37.96,37.83,37.84,640738.0,31.2224,31.2306,31.1237,31.1319,640738.0
2017-02-01 10:40:00,37.85,37.9,37.83,37.89,217004.0,31.1401,31.1813,31.1237,31.173,217004.0
2017-02-01 10:50:00,37.88,37.91,37.8,37.82,281782.0,31.1648,31.1895,31.099,31.1154,281782.0
2017-02-01 11:00:00,37.82,37.9,37.81,37.87,198236.0,31.1154,31.1813,31.1072,31.1566,198236.0
2017-02-01 11:10:00,37.87,37.88,37.84,37.85,301926.0,31.1566,31.1648,31.1319,31.1401,301926.0
2017-02-01 11:20:00,37.85,37.9,37.84,37.85,270188.0,31.1401,31.1813,31.1319,31.1401,270188.0
2017-02-01 11:30:00,37.85,37.88,37.83,37.85,262076.0,31.1401,31.1648,31.1237,31.1401,262076.0
2017-02-01 11:40:00,37.85,37.86,37.78,37.81,255108.0,31.1401,31.1483,31.0825,31.1072,255108.0
2017-02-01 11:50:00,37.81,37.82,37.77,37.81,398506.0,31.1072,31.1154,31.0743,31.1072,398506.0
2017-02-01 12:00:00,37.81,37.83,37.79,37.82,256854.0,31.1072,31.1237,31.0908,31.1154,256854.0
2017-02-01 12:10:00,37.82,37.85,37.81,37.81,132590.0,31.1154,31.1401,31.1072,31.1072,132590.0
2017-02-01 12:20:00,37.81,37.84,37.8,37.83,175482.0,31.1072,31.1319,31.099,31.1237,175482.0
2017-02-01 12:30:00,37.83,37.85,37.8,37.81,190424.0,31.1237,31.1401,31.099,31.1072,190424.0
2017-02-01 12:40:00,37.81,37.84,37.8,37.81,260848.0,31.1072,31.1319,31.099,31.1072,260848.0
2017-02-01 12:50:00,37.81,37.82,37.79,37.8,151798.0,31.1072,31.1154,31.0908,31.099,151798.0
2017-02-01 13:00:00,37.8,37.84,37.8,37.84,96102.0,31.099,31.1319,31.099,31.1319,96102.0
2017-02-01 13:10:00,37.83,37.84,37.81,37.83,180950.0,31.1237,31.1319,31.1072,31.1237,180950.0
2017-02-01 13:20:00,37.83,37.85,37.81,37.84,229090.0,31.1237,31.1401,31.1072,31.1319,229090.0
2017-02-01 13:30:00,37.83,37.86,37.83,37.85,176988.0,31.1237,31.1483,31.1237,31.1401,176988.0
2017-02-01 13:40:00,37.85,37.88,37.85,37.88,221626.0,31.1401,31.1648,31.1401,31.1648,221626.0
2017-02-01 13:50:00,37.87,37.88,37.82,37.85,353506.0,31.1566,31.1648,31.1154,31.1401,353506.0
2017-02-01 14:00:00,37.85,37.88,37.8,37.85,327694.0,31.1401,31.1648,31.099,31.1401,327694.0
2017-02-01 14:10:00,37.86,37.91,37.86,37.88,391312.0,31.1483,31.1895,31.1483,31.1648,391312.0
2017-02-01 14:20:00,37.89,37.92,37.87,37.88,440412.0,31.173,31.1977,31.1566,31.1648,440412.0
2017-02-01 14:30:00,37.88,37.9,37.77,37.78,398680.0,31.1648,31.1813,31.0743,31.0825,398680.0
2017-02-01 14:40:00,37.79,37.79,37.74,37.78,283664.0,31.0908,31.0908,31.0496,31.0825,283664.0
2017-02-01 14:50:00,37.77,37.78,37.73,37.77,211574.0,31.0743,31.0825,31.0414,31.0743,211574.0
2017-02-01 15:00:00,37.77,37.81,37.77,37.81,378934.0,31.0743,31.1072,31.0743,31.1072,378934.0
2017-02-01 15:10:00,37.8,37.83,37.79,37.81,231984.0,31.099,31.1237,31.0908,31.1072,231984.0
2017-02-01 15:20:00,37.82,37.84,37.8,37.81,249158.0,31.1154,31.1319,31.099,31.1072,249158.0
2017-02-01 15:30:00,37.81,37.81,37.77,37.8,432144.0,31.1072,31.1072,31.0743,31.099,432144.0
2017-02-01 15:40:00,37.8,37.81,37.79,37.79,461340.0,31.099,31.1072,31.0908,31.0908,461340.0
2017-02-01 15:50:00,37.79,37.81,37.77,37.81,1115106.0,31.0908,31.1072,31.0743,31.1072,1115106.0
2017-02-02 09:30:00,37.72,37.82,37.68,37.77,446086.0,31.0332,31.1154,31.0003,31.0743,446086.0
2017-02-02 09:40:00,37.77,37.83,37.72,37.8,305236.0,31.0743,31.1237,31.0332,31.099,305236.0
2017-02-02 09:50:00,37.81,37.81,37.67,37.67,183296.0,31.1072,31.1072,30.992,30.992,183296.0
2017-02-02 10:00:00,37.67,37.7,37.62,37.63,262976.0,30.992,31.0167,30.9509,30.9591,262976.0
2017-02-02 10:10:00,37.63,37.7,37.63,37.66,310232.0,30.9591,31.0167,30.9591,30.9838,310232.0
2017-02-02 10:20:00,37.67,37.74,37.66,37.74,401816.0,30.992,31.0496,30.9838,31.0496,401816.0
2017-02-02 10:30:00,37.74,37.77,37.74,37.77,334778.0,31.0496,31.0743,31.0496,31.0743,334778.0
2017-02-02 10:40:00,37.77,37.77,37.71,37.72,268532.0,31.0743,31.0743,31.0249,31.0332,268532.0
2017-02-02 10:50:00,37.72,37.74,37.69,37.72,308602.0,31.0332,31.0496,31.0085,31.0332,308602.0
2017-02-02 11:00:00,37.72,37.73,37.67,37.67,253468.0,31.0332,31.0414,30.992,30.992,253468.0
2017-02-02 11:10:00,37.68,37.68,37.65,37.66,242222.0,31.0003,31.0003,30.9756,30.9838,242222.0
2017-02-02 11:20:00,37.65,37.66,37.62,37.62,376886.0,30.9756,30.9838,30.9509,30.9509,376886.0
2017-02-02 11:30:00,37.62,37.63,37.6,37.6,342594.0,30.9509,30.9591,30.9344,30.9344,342594.0
2017-02-02 11:40:00,37.6,37.62,37.55,37.56,352624.0,30.9344,30.9509,30.8933,30.9015,352624.0
2017-02-02 11:50:00,37.56,37.57,37.52,37.52,433004.0,30.9015,30.9098,30.8686,30.8686,433004.0
2017-02-02 12:00:00,37.52,37.6,37.52,37.58,261030.0,30.8686,30.9344,30.8686,30.918,261030.0
2017-02-02 12:10:00,37.58,37.59,37.55,37.57,320024.0,30.918,30.9262,30.8933,30.9098,320024.0
2017-02-02 12:20:00,37.57,37.58,37.55,37.57,309032.0,30.9098,30.918,30.8933,30.9098,309032.0
2017-02-02 12:30:00,37.56,37.58,37.55,37.58,183374.0,30.9015,30.918,30.8933,30.918,183374.0
2017-02-02 12:40:00,37.58,37.6,37.57,37.59,155418.0,30.918,30.9344,30.9098,30.9262,155418.0
2017-02-02 12:50:00,37.59,37.63,37.59,37.61,152420.0,30.9262,30.9591,30.9262,30.9427,152420.0
2017-02-02 13:00:00,37.61,37.62,37.59,37.59,143038.0,30.9427,30.9509,30.9262,30.9262,143038.0
2017-02-02 13:10:00,37.6,37.6,37.58,37.59,216176.0,30.9344,30.9344,30.918,30.9262,216176.0
2017-02-02 13:20:00,37.59,37.6,37.57,37.58,224782.0,30.9262,30.9344,30.9098,30.918,224782.0
2017-02-02 13:30:00,37.58,37.58,37.53,37.54,176892.0,30.918,30.918,30.8768,30.8851,176892.0
2017-02-02 13:40:00,37.54,37.62,37.53,37.62,184584.0,30.8851,30.9509,30.8768,30.9509,184584.0
2017-02-02 13:50:00,37.61,37.63,37.6,37.62,227170.0,30.9427,30.9591,30.9344,30.9509,227170.0
2017-02-02 14:00:00,37.62,37.65,37.6,37.64,193418.0,30.9509,30.9756,30.9344,30.9673,193418.0
2017-02-02 14:10:00,37.65,37.66,37.62,37.63,114340.0,30.9756,30.9838,30.9509,30.9591,114340.0
2017-02-02 14:20:00,37.63,37.63,37.57,37.59,225570.0,30.9591,30.9591,30.9098,30.9262,225570.0
2017-02-02 14:30:00,37.59,37.6,37.58,37.6,186782.0,30.9262,30.9344,30.918,30.9344,186782.0
2017-02-02 14:40:00,37.6,37.62,37.59,37.59,236528.0,30.9344,30.9509,30.9262,30.9262,236528.0
2017-02-02 14:50:00,37.59,37.6,37.53,37.54,519116.0,30.9262,30.9344,30.8768,30.8851,519116.0
2017-02-02 15:00:00,37.55,37.56,37.51,37.52,289148.0,30.8933,30.9015,30.8604,30.8686,289148.0
2017-02-02 15:10:00,37.52,37.58,37.52,37.58,247802.0,30.8686,30.918,30.8686,30.918,247802.0
2017-02-02 15:20:00,37.58,37.63,37.58,37.62,262952.0,30.918,30.9591,30.918,30.9509,262952.0
2017-02-02 15:30:00,37.61,37.63,37.56,37.56,951688.0,30.9427,30.9591,30.9015,30.9015,951688.0
2017-02-02 15:40:00,37.56,37.59,37.56,37.59,354282.0,30.9015,30.9262,30.9015,30.9262,354282.0
2017-02-02 15:50:00,37.59,37.6,37.52,37.55,1308732.0,30.9262,30.9344,30.8686,30.8933,1308732.0
2017-02-03 09:30:00,37.65,37.71,37.56,37.58,495316.0,30.9756,31.0249,30.9015,30.918,495316.0
2017-02-03 09:40:00,37.59,37.6,37.48,37.53,412310.0,30.9262,30.9344,30.8357,30.8768,412310.0
2017-02-03 09:50:00,37.54,37.58,37.51,37.55,379468.0,30.8851,30.918,30.8604,30.8933,379468.0
2017-02-03 10:00:00,37.56,37.6,37.54,37.6,337778.0,30.9015,30.9344,30.8851,30.9344,337778.0
2017-02-03 10:10:00,37.6,37.63,37.57,37.62,274556.0,30.9344,30.9591,30.9098,30.9509,274556.0
2017-02-03 10:20:00,37.62,37.68,37.61,37.64,344558.0,30.9509,31.0003,30.9427,30.9673,344558.0
2017-02-03 10:30:00,37.64,37.72,37.63,37.7,238806.0,30.9673,31.0332,30.9591,31.0167,238806.0
2017-02-03 10:40:00,37.7,37.72,37.68,37.71,311916.0,31.0167,31.0332,31.0003,31.0249,311916.0
2017-02-03 10:50:00,37.71,37.73,37.68,37.68,166634.0,31.0249,31.0414,31.0003,31.0003,166634.0
2017-02-03 11:00:00,37.68,37.71,37.68,37.68,182726.0,31.0003,31.0249,31.0003,31.0003,182726.0
2017-02-03 11:10:00,37.68,37.68,37.62,37.63,260826.0,31.0003,31.0003,30.9509,30.9591,260826.0
2017-02-03 11:20:00,37.63,37.63,37.55,37.6,244210.0,30.9591,30.9591,30.8933,30.9344,244210.0
2017-02-03 11:30:00,37.6,37.6,37.52,37.54,392324.0,30.9344,30.9344,30.8686,30.8851,392324.0
2017-02-03 11:40:00,37.54,37.57,37.53,37.55,177664.0,30.8851,30.9098,30.8768,30.8933,177664.0
2017-02-03 11:50:00,37.56,37.58,37.54,37.55,197330.0,30.9015,30.918,30.8851,30.8933,197330.0
2017-02-03 12:00:00,37.55,37.57,37.52,37.52,372958.0,30.8933,30.9098,30.8686,30.8686,372958.0
2017-02-03 12:10:00,37.52,37.56,37.51,37.55,149010.0,30.8686,30.9015,30.8604,30.8933,149010.0
2017-02-03 12:20:00,37.55,37.56,37.53,37.54,102644.0,30.8933,30.9015,30.8768,30.8851,102644.0
2017-02-03 12:30:00,37.54,37.55,37.54,37.55,145956.0,30.8851,30.8933,30.8851,30.8933,145956.0
2017-02-03 12:40:00,37.55,37.57,37.53,37.57,132422.0,30.8933,30.9098,30.8768,30.9098,132422.0
2017-02-03 12:50:00,37.57,37.58,37.55,37.57,98792.0,30.9098,30.918,30.8933,30.9098,98792.0
2017-02-03 13:00:00,37.58,37.59,37.55,37.55,89816.0,30.918,30.9262,30.8933,30.8933,89816.0
2017-02-03 13:10:00,37.55,37.56,37.53,37.56,148202.0,30.8933,30.9015,30.8768,30.9015,148202.0
2017-02-03 13:20:00,37.56,37.57,37.54,37.55,137228.0,30.9015,30.9098,30.8851,30.8933,137228.0
2017-02-03 13:30:00,37.55,37.55,37.49,37.51,279970.0,30.8933,30.8933,30.8439,30.8604,279970.0
2017-02-03 13:40:00,37.51,37.51,37.48,37.49,131964.0,30.8604,30.8604,30.8357,30.8439,131964.0
2017-02-03 13:50:00,37.49,37.51,37.49,37.49,129356.0,30.8439,30.8604,30.8439,30.8439,129356.0
2017-02-03 14:00:00,37.49,37.52,37.48,37.49,183436.0,30.8439,30.8686,30.8357,30.8439,183436.0
2017-02-03 14:10:00,37.49,37.51,37.49,37.49,132746.0,30.8439,30.8604,30.8439,30.8439,132746.0
2017-02-03 14:20:00,37.49,37.52,37.47,37.48,248824.0,30.8439,30.8686,30.8275,30.8357,248824.0
2017-02-03 14:30:00,37.48,37.52,37.48,37.51,173934.0,30.8357,30.8686,30.8357,30.8604,173934.0
2017-02-03 14:40:00,37.51,37.52,37.5,37.51,163790.0,30.8604,30.8686,30.8522,30.8604,163790.0
2017-02-03 14:50:00,37.51,37.52,37.49,37.49,221060.0,30.8604,30.8686,30.8439,30.8439,221060.0
2017-02-03 15:00:00,37.5,37.54,37.49,37.52,206492.0,30.8522,30.8851,30.8439,30.8686,206492.0
2017-02-03 15:10:00,37.52,37.56,37.52,37.56,393298.0,30.8686,30.9015,30.8686,30.9015,393298.0
2017-02-03 15:20:00,37.56,37.58,37.55,37.56,277838.0,30.9015,30.918,30.8933,30.9015,277838.0
2017-02-03 15:30:00,37.56,37.6,37.56,37.59,407186.0,30.9015,30.9344,30.9015,30.9262,407186.0
2017-02-03 15:40:00,37.59,37.61,37.59,37.59,440884.0,30.9262,30.9427,30.9262,30.9262,440884.0
2017-02-03 15:50:00,37.59,37.64,37.59,37.63,1745044.0,30.9262,30.9673,30.9262,30.9591,1745044.0
2017-02-06 09:30:00,37.6,37.6,37.41,37.48,456594.0,30.9344,30.9344,30.7781,30.8357,456594.0
2017-02-06 09:40:00,37.49,37.54,37.44,37.44,330788.0,30.8439,30.8851,30.8028,30.8028,330788.0
2017-02-06 09:50:00,37.45,37.48,37.38,37.4,325242.0,30.811,30.8357,30.7534,30.7699,325242.0
2017-02-06 10:00:00,37.4,37.44,37.39,37.43,544362.0,30.7699,30.8028,30.7617,30.7946,544362.0
2017-02-06 10:10:00,37.43,37.56,37.42,37.53,333266.0,30.7946,30.9015,30.7863,30.8768,333266.0
2017-02-06 10:20:00,37.53,37.54,37.48,37.49,235140.0,30.8768,30.8851,30.8357,30.8439,235140.0
2017-02-06 10:30:00,37.49,37.5,37.45,37.48,135446.0,30.8439,30.8522,30.811,30.8357,135446.0
2017-02-06 10:40:00,37.48,37.5,37.46,37.46,135112.0,30.8357,30.8522,30.8193,30.8193,135112.0
2017-02-06 10:50:00,37.46,37.49,37.45,37.48,122742.0,30.8193,30.8439,30.811,30.8357,122742.0
2017-02-06 11:00:00,37.48,37.49,37.46,37.46,192640.0,30.8357,30.8439,30.8193,30.8193,192640.0
2017-02-06 11:10:00,37.46,37.46,37.43,37.44,267018.0,30.8193,30.8193,30.7946,30.8028,267018.0
2017-02-06 11:20:00,37.44,37.47,37.42,37.43,305838.0,30.8028,30.8275,30.7863,30.7946,305838.0
2017-02-06 11:30:00,37.43,37.44,37.38,37.42,198064.0,30.7946,30.8028,30.7534,30.7863,198064.0
2017-02-06 11:40:00,37.42,37.52,37.42,37.5,583600.0,30.7863,30.8686,30.7863,30.8522,583600.0
2017-02-06 11:50:00,37.51,37.55,37.5,37.51,187930.0,30.8604,30.8933,30.8522,30.8604,187930.0
2017-02-06 12:00:00,37.51,37.52,37.49,37.51,180524.0,30.8604,30.8686,30.8439,30.8604,180524.0
2017-02-06 12:10:00,37.51,37.52,37.48,37.49,150312.0,30.8604,30.8686,30.8357,30.8439,150312.0
2017-02-06 12:20:00,37.49,37.49,37.42,37.43,179186.0,30.8439,30.8439,30.7863,30.7946,179186.0
2017-02-06 12:30:00,37.43,37.43,37.38,37.38,244188.0,30.7946,30.7946,30.7534,30.7534,244188.0
2017-02-06 12:40:00,37.39,37.41,37.37,37.37,161954.0,30.7617,30.7781,30.7452,30.7452,161954.0
2017-02-06 12:50:00,37.37,37.37,37.34,37.34,235000.0,30.7452,30.7452,30.7205,30.7205,235000.0
2017-02-06 13:00:00,37.34,37.35,37.3,37.31,239592.0,30.7205,30.7288,30.6876,30.6958,239592.0
2017-02-06 13:10:00,37.31,37.31,37.27,37.27,202894.0,30.6958,30.6958,30.6629,30.6629,202894.0
2017-02-06 13:20:00,37.27,37.3,37.27,37.27,149556.0,30.6629,30.6876,30.6629,30.6629,149556.0
2017-02-06 13:30:00,37.27,37.28,37.26,37.26,200344.0,30.6629,30.6712,30.6547,30.6547,200344.0
2017-02-06 13:40:00,37.26,37.27,37.24,37.27,196202.0,30.6547,30.6629,30.6383,30.6629,196202.0
2017-02-06 13:50:00,37.27,37.33,37.25,37.32,232306.0,30.6629,30.7123,30.6465,30.7041,232306.0
2017-02-06 14:00:00,37.32,37.35,37.28,37.33,127876.0,30.7041,30.7288,30.6712,30.7123,127876.0
2017-02-06 14:10:00,37.33,37.38,37.33,37.35,188284.0,30.7123,30.7534,30.7123,30.7288,188284.0
2017-02-06 14:20:00,37.35,37.35,37.29,37.31,226226.0,30.7288,30.7288,30.6794,30.6958,226226.0
2017-02-06 14:30:00,37.31,37.33,37.3,37.32,162658.0,30.6958,30.7123,30.6876,30.7041,162658.0
2017-02-06 14:40:00,37.33,37.34,37.3,37.3,179166.0,30.7123,30.7205,30.6876,30.6876,179166.0
2017-02-06 14:50:00,37.3,37.32,37.3,37.31,188374.0,30.6876,30.7041,30.6876,30.6958,188374.0
2017-02-06 15:00:00,37.32,37.35,37.31,37.33,144230.0,30.7041,30.7288,30.6958,30.7123,144230.0
2017-02-06 15:10:00,37.33,37.36,37.33,37.34,116786.0,30.7123,30.737,30.7123,30.7205,116786.0
2017-02-06 15:20:00,37.35,37.35,37.31,37.32,234190.0,30.7288,30.7288,30.6958,30.7041,234190.0
2017-02-06 15:30:00,37.33,37.34,37.27,37.31,305544.0,30.7123,30.7205,30.6629,30.6958,305544.0
2017-02-06 15:40:00,37.31,37.32,37.23,37.24,504482.0,30.6958,30.7041,30.63,30.6383,504482.0
2017-02-06 15:50:00,37.24,37.27,37.23,37.27,1256118.0,30.6383,30.6629,30.63,30.6629,1256118.0
2017-02-07 09:30:00,37.33,37.48,37.26,37.47,627316.0,30.7123,30.8357,30.6547,30.8275,627316.0
2017-02-07 09:40:00,37.47,37.48,37.34,37.43,455944.0,30.8275,30.8357,30.7205,30.7946,455944.0
2017-02-07 09:50:00,37.43,37.47,37.38,37.47,594802.0,30.7946,30.8275,30.7534,30.8275,594802.0
2017-02-07 10:00:00,37.47,37.6,37.46,37.51,432216.0,30.8275,30.9344,30.8193,30.8604,432216.0
2017-02-07 10:10:00,37.51,37.53,37.47,37.47,399284.0,30.8604,30.8768,30.8275,30.8275,399284.0
2017-02-07 10:20:00,37.48,37.51,37.43,37.44,219608.0,30.8357,30.8604,30.7946,30.8028,219608.0
2017-02-07 10:30:00,37.44,37.49,37.41,37.45,309460.0,30.8028,30.8439,30.7781,30.811,309460.0
2017-02-07 10:40:00,37.45,37.49,37.43,37.49,141524.0,30.811,30.8439,30.7946,30.8439,141524.0
2017-02-07 10:50:00,37.49,37.49,37.43,37.43,149368.0,30.8439,30.8439,30.7946,30.7946,149368.0
2017-02-07 11:00:00,37.43,37.51,37.42,37.48,306710.0,30.7946,30.8604,30.7863,30.8357,306710.0
2017-02-07 11:10:00,37.48,37.48,37.42,37.44,184882.0,30.8357,30.8357,30.7863,30.8028,184882.0
2017-02-07 11:20:00,37.45,37.46,37.38,37.4,269552.0,30.811,30.8193,30.7534,30.7699,269552.0
2017-02-07 11:30:00,37.4,37.46,37.4,37.45,372302.0,30.7699,30.8193,30.7699,30.811,372302.0
2017-02-07 11:40:00,37.45,37.49,37.44,37.48,259860.0,30.811,30.8439,30.8028,30.8357,259860.0
2017-02-07 11:50:00,37.48,37.48,37.43,37.46,163956.0,30.8357,30.8357,30.7946,30.8193,163956.0
2017-02-07 12:00:00,37.46,37.48,37.44,37.45,204110.0,30.8193,30.8357,30.8028,30.811,204110.0
2017-02-07 12:10:00,37.45,37.48,37.44,37.45,402618.0,30.811,30.8357,30.8028,30.811,402618.0
2017-02-07 12:20:00,37.45,37.46,37.43,37.44,189050.0,30.811,30.8193,30.7946,30.8028,189050.0
2017-02-07 12:30:00,37.44,37.46,37.43,37.46,246788.0,30.8028,30.8193,30.7946,30.8193,246788.0
2017-02-07 12:40:00,37.46,37.49,37.45,37.46,325938.0,30.8193,30.8439,30.811,30.8193,325938.0
2017-02-07 12:50:00,37.46,37.49,37.45,37.47,542580.0,30.8193,30.8439,30.811,30.8275,542580.0
2017-02-07 13:00:00,37.47,37.48,37.44,37.46,356464.0,30.8275,30.8357,30.8028,30.8193,356464.0
2017-02-07 13:10:00,37.46,37.48,37.45,37.46,150392.0,30.8193,30.8357,30.811,30.8193,150392.0
2017-02-07 13:20:00,37.46,37.48,37.45,37.48,236432.0,30.8193,30.8357,30.811,30.8357,236432.0
2017-02-07 13:30:00,37.48,37.49,37.45,37.47,281254.0,30.8357,30.8439,30.811,30.8275,281254.0
2017-02-07 13:40:00,37.47,37.5,37.47,37.49,326856.0,30.8275,30.8522,30.8275,30.8439,326856.0
2017-02-07 13:50:00,37.49,37.51,37.47,37.49,285832.0,30.8439,30.8604,30.8275,30.8439,285832.0
2017-02-07 14:00:00,37.49,37.51,37.48,37.49,283458.0,30.8439,30.8604,30.8357,30.8439,283458.0
2017-02-07 14:10:00,37.49,37.49,37.47,37.48,168696.0,30.8439,30.8439,30.8275,30.8357,168696.0
2017-02-07 14:20:00,37.48,37.5,37.46,37.48,283298.0,30.8357,30.8522,30.8193,30.8357,283298.0
2017-02-07 14:30:00,37.48,37.5,37.47,37.49,238476.0,30.8357,30.8522,30.8275,30.8439,238476.0
2017-02-07 14:40:00,37.49,37.49,37.45,37.47,321528.0,30.8439,30.8439,30.811,30.8275,321528.0
2017-02-07 14:50:00,37.47,37.48,37.46,37.46,135096.0,30.8275,30.8357,30.8193,30.8193,135096.0
2017-02-07 15:00:00,37.46,37.48,37.44,37.45,513006.0,30.8193,30.8357,30.8028,30.811,513006.0
2017-02-07 15:10:00,37.45,37.47,37.44,37.45,228102.0,30.811,30.8275,30.8028,30.811,228102.0
2017-02-07 15:20:00,37.45,37.46,37.43,37.45,220482.0,30.811,30.8193,30.7946,30.811,220482.0
2017-02-07 15:30:00,37.44,37.45,37.42,37.42,306516.0,30.8028,30.811,30.7863,30.7863,306516.0
2017-02-07 15:40:00,37.42,37.43,37.37,37.37,330674.0,30.7863,30.7946,30.7452,30.7452,330674.0
2017-02-07 15:50:00,37.37,37.44,37.37,37.43,1572986.0,30.7452,30.8028,30.7452,30.7946,1572986.0
2017-02-08 09:30:00,37.4,37.46,37.29,37.43,713276.0,30.7699,30.8193,30.6794,30.7946,713276.0
2017-02-08 09:40:00,37.43,37.45,37.36,37.37,416546.0,30.7946,30.811,30.737,30.7452,416546.0
2017-02-08 09:50:00,37.37,37.38,37.33,37.35,553078.0,30.7452,30.7534,30.7123,30.7288,553078.0
2017-02-08 10:00:00,37.35,37.37,37.29,37.31,374994.0,30.7288,30.7452,30.6794,30.6958,374994.0
2017-02-08 10:10:00,37.31,37.43,37.29,37.37,941562.0,30.6958,30.7946,30.6794,30.7452,941562.0
2017-02-08 10:20:00,37.38,37.44,37.35,37.41,299788.0,30.7534,30.8028,30.7288,30.7781,299788.0
2017-02-08 10:30:00,37.41,37.45,37.39,37.44,324158.0,30.7781,30.811,30.7617,30.8028,324158.0
2017-02-08 10:40:00,37.44,37.45,37.4,37.42,319904.0,30.8028,30.811,30.7699,30.7863,319904.0
2017-02-08 10:50:00,37.42,37.45,37.42,37.45,297136.0,30.7863,30.811,30.7863,30.811,297136.0
2017-02-08 11:00:00,37.45,37.46,37.35,37.36,287496.0,30.811,30.8193,30.7288,30.737,287496.0
2017-02-08 11:10:00,37.37,37.46,37.36,37.44,185906.0,30.7452,30.8193,30.737,30.8028,185906.0
2017-02-08 11:20:00,37.45,37.46,37.4,37.41,289662.0,30.811,30.8193,30.7699,30.7781,289662.0
2017-02-08 11:30:00,37.41,37.45,37.38,37.38,210030.0,30.7781,30.811,30.7534,30.7534,210030.0
2017-02-08 11:40:00,37.38,37.43,37.35,37.42,231370.0,30.7534,30.7946,30.7288,30.7863,231370.0
2017-02-08 11:50:00,37.41,37.46,37.41,37.46,118968.0,30.7781,30.8193,30.7781,30.8193,118968.0
2017-02-08 12:00:00,37.46,37.46,37.43,37.45,204178.0,30.8193,30.8193,30.7946,30.811,204178.0
2017-02-08 12:10:00,37.45,37.45,37.43,37.44,154660.0,30.811,30.811,30.7946,30.8028,154660.0
2017-02-08 12:20:00,37.44,37.45,37.43,37.45,110750.0,30.8028,30.811,30.7946,30.811,110750.0
2017-02-08 12:30:00,37.45,37.45,37.36,37.36,235788.0,30.811,30.811,30.737,30.737,235788.0
2017-02-08 12:40:00,37.36,37.43,37.35,37.43,148598.0,30.737,30.7946,30.7288,30.7946,148598.0
2017-02-08 12:50:00,37.42,37.44,37.42,37.44,84932.0,30.7863,30.8028,30.7863,30.8028,84932.0
2017-02-08 13:00:00,37.43,37.46,37.43,37.45,130558.0,30.7946,30.8193,30.7946,30.811,130558.0
2017-02-08 13:10:00,37.45,37.46,37.44,37.45,89344.0,30.811,30.8193,30.8028,30.811,89344.0
2017-02-08 13:20:00,37.45,37.46,37.43,37.43,133218.0,30.811,30.8193,30.7946,30.7946,133218.0
2017-02-08 13:30:00,37.44,37.45,37.43,37.45,135988.0,30.8028,30.811,30.7946,30.811,135988.0
2017-02-08 13:40:00,37.45,37.45,37.43,37.44,186480.0,30.811,30.811,30.7946,30.8028,186480.0
2017-02-08 13:50:00,37.44,37.45,37.43,37.45,288686.0,30.8028,30.811,30.7946,30.811,288686.0
2017-02-08 14:00:00,37.45,37.46,37.44,37.45,224152.0,30.811,30.8193,30.8028,30.811,224152.0
2017-02-08 14:10:00,37.45,37.46,37.44,37.45,181746.0,30.811,30.8193,30.8028,30.811,181746.0
2017-02-08 14:20:00,37.45,37.45,37.43,37.44,166698.0,30.811,30.811,30.7946,30.8028,166698.0
2017-02-08 14:30:00,37.44,37.45,37.44,37.45,192372.0,30.8028,30.811,30.8028,30.811,192372.0
2017-02-08 14:40:00,37.45,37.46,37.44,37.44,248372.0,30.811,30.8193,30.8028,30.8028,248372.0
2017-02-08 14:50:00,37.44,37.45,37.43,37.43,163406.0,30.8028,30.811,30.7946,30.7946,163406.0
2017-02-08 15:00:00,37.43,37.45,37.4,37.44,192590.0,30.7946,30.811,30.7699,30.8028,192590.0
2017-02-08 15:10:00,37.44,37.44,37.39,37.39,224062.0,30.8028,30.8028,30.7617,30.7617,224062.0
2017-02-08 15:20:00,37.39,37.42,37.39,37.41,201604.0,30.7617,30.7863,30.7617,30.7781,201604.0
2017-02-08 15:30:00,37.41,37.42,37.38,37.38,350354.0,30.7781,30.7863,30.7534,30.7534,350354.0
2017-02-08 15:40:00,37.38,37.38,37.34,37.37,443126.0,30.7534,30.7534,30.7205,30.7452,443126.0
2017-02-08 15:50:00,37.37,37.38,37.33,37.34,1217090.0,30.7452,30.7534,30.7123,30.7205,1217090.0
2017-02-09 09:30:00,37.35,37.46,37.31,37.46,369310.0,30.7288,30.8193,30.6958,30.8193,369310.0
2017-02-09 09:40:00,37.46,37.46,37.38,37.41,242550.0,30.8193,30.8193,30.7534,30.7781,242550.0
2017-02-09 09:50:00,37.41,37.44,37.38,37.42,212812.0,30.7781,30.8028,30.7534,30.7863,212812.0
2017-02-09 10:00:00,37.42,37.43,37.28,37.32,200558.0,30.7863,30.7946,30.6712,30.7041,200558.0
2017-02-09 10:10:00,37.32,37.33,37.29,37.32,223244.0,30.7041,30.7123,30.6794,30.7041,223244.0
2017-02-09 10:20:00,37.32,37.43,37.32,37.43,680088.0,30.7041,30.7946,30.7041,30.7946,680088.0
2017-02-09 10:30:00,37.42,37.46,37.42,37.45,376330.0,30.7863,30.8193,30.7863,30.811,376330.0
2017-02-09 10:40:00,37.45,37.46,37.43,37.45,372868.0,30.811,30.8193,30.7946,30.811,372868.0
2017-02-09 10:50:00,37.45,37.48,37.41,37.47,221752.0,30.811,30.8357,30.7781,30.8275,221752.0
2017-02-09 11:00:00,37.47,37.54,37.46,37.48,631894.0,30.8275,30.8851,30.8193,30.8357,631894.0
2017-02-09 11:10:00,37.48,37.51,37.48,37.49,285828.0,30.8357,30.8604,30.8357,30.8439,285828.0
2017-02-09 11:20:00,37.49,37.52,37.46,37.49,232334.0,30.8439,30.8686,30.8193,30.8439,232334.0
2017-02-09 11:30:00,37.5,37.51,37.49,37.49,189104.0,30.8522,30.8604,30.8439,30.8439,189104.0
2017-02-09 11:40:00,37.49,37.52,37.49,37.5,194962.0,30.8439,30.8686,30.8439,30.8522,194962.0
2017-02-09 11:50:00,37.5,37.52,37.49,37.52,444648.0,30.8522,30.8686,30.8439,30.8686,444648.0
2017-02-09 12:00:00,37.52,37.52,37.49,37.5,126424.0,30.8686,30.8686,30.8439,30.8522,126424.0
2017-02-09 12:10:00,37.5,37.52,37.49,37.51,146340.0,30.8522,30.8686,30.8439,30.8604,146340.0
2017-02-09 12:20:00,37.51,37.52,37.49,37.5,172460.0,30.8604,30.8686,30.8439,30.8522,172460.0
2017-02-09 12:30:00,37.5,37.51,37.47,37.51,172404.0,30.8522,30.8604,30.8275,30.8604,172404.0
2017-02-09 12:40:00,37.51,37.52,37.49,37.49,119248.0,30.8604,30.8686,30.8439,30.8439,119248.0
2017-02-09 12:50:00,37.5,37.51,37.49,37.51,98776.0,30.8522,30.8604,30.8439,30.8604,98776.0
2017-02-09 13:00:00,37.51,37.52,37.5,37.51,118418.0,30.8604,30.8686,30.8522,30.8604,118418.0
2017-02-09 13:10:00,37.51,37.52,37.49,37.49,117446.0,30.8604,30.8686,30.8439,30.8439,117446.0
2017-02-09 13:20:00,37.5,37.51,37.49,37.49,149750.0,30.8522,30.8604,30.8439,30.8439,149750.0
2017-02-09 13:30:00,37.49,37.5,37.49,37.49,97964.0,30.8439,30.8522,30.8439,30.8439,97964.0
2017-02-09 13:40:00,37.49,37.5,37.48,37.48,103930.0,30.8439,30.8522,30.8357,30.8357,103930.0
2017-02-09 13:50:00,37.48,37.5,37.48,37.49,238538.0,30.8357,30.8522,30.8357,30.8439,238538.0
2017-02-09 14:00:00,37.49,37.51,37.49,37.5,278180.0,30.8439,30.8604,30.8439,30.8522,278180.0
2017-02-09 14:10:00,37.5,37.52,37.49,37.51,384574.0,30.8522,30.8686,30.8439,30.8604,384574.0
2017-02-09 14:20:00,37.52,37.57,37.51,37.56,426320.0,30.8686,30.9098,30.8604,30.9015,426320.0
2017-02-09 14:30:00,37.56,37.6,37.55,37.6,692954.0,30.9015,30.9344,30.8933,30.9344,692954.0
2017-02-09 14:40:00,37.6,37.62,37.57,37.59,158784.0,30.9344,30.9509,30.9098,30.9262,158784.0
2017-02-09 14:50:00,37.59,37.6,37.58,37.59,138314.0,30.9262,30.9344,30.918,30.9262,138314.0
2017-02-09 15:00:00,37.6,37.6,37.58,37.6,219710.0,30.9344,30.9344,30.918,30.9344,219710.0
2017-02-09 15:10:00,37.6,37.61,37.58,37.59,350282.0,30.9344,30.9427,30.918,30.9262,350282.0
2017-02-09 15:20:00,37.59,37.6,37.57,37.59,687882.0,30.9262,30.9344,30.9098,30.9262,687882.0
2017-02-09 15:30:00,37.59,37.6,37.58,37.59,311592.0,30.9262,30.9344,30.918,30.9262,311592.0
2017-02-09 15:40:00,37.58,37.59,37.54,37.56,339232.0,30.918,30.9262,30.8851,30.9015,339232.0
2017-02-09 15:50:00,37.56,37.58,37.5,37.52,1119756.0,30.9015,30.918,30.8522,30.8686,1119756.0
2017-02-10 09:30:00,37.49,37.58,37.4,37.48,734786.0,30.8439,30.918,30.7699,30.8357,734786.0
2017-02-10 09:40:00,37.48,37.52,37.46,37.46,395302.0,30.8357,30.8686,30.8193,30.8193,395302.0
2017-02-10 09:50:00,37.46,37.49,37.45,37.48,332988.0,30.8193,30.8439,30.811,30.8357,332988.0
2017-02-10 10:00:00,37.49,37.49,37.43,37.45,451292.0,30.8439,30.8439,30.7946,30.811,451292.0
2017-02-10 10:10:00,37.44,37.48,37.42,37.45,277856.0,30.8028,30.8357,30.7863,30.811,277856.0
2017-02-10 10:20:00,37.46,37.51,37.45,37.5,251462.0,30.8193,30.8604,30.811,30.8522,251462.0
2017-02-10 10:30:00,37.5,37.52,37.49,37.52,361810.0,30.8522,30.8686,30.8439,30.8686,361810.0
2017-02-10 10:40:00,37.52,37.63,37.52,37.62,372366.0,30.8686,30.9591,30.8686,30.9509,372366.0
2017-02-10 10:50:00,37.62,37.64,37.6,37.61,450556.0,30.9509,30.9673,30.9344,30.9427,450556.0
2017-02-10 11:00:00,37.6,37.61,37.56,37.56,258166.0,30.9344,30.9427,30.9015,30.9015,258166.0
2017-02-10 11:10:00,37.56,37.58,37.56,37.57,138312.0,30.9015,30.918,30.9015,30.9098,138312.0
2017-02-10 11:20:00,37.57,37.58,37.56,37.57,161302.0,30.9098,30.918,30.9015,30.9098,161302.0
2017-02-10 11:30:00,37.57,37.58,37.54,37.55,215080.0,30.9098,30.918,30.8851,30.8933,215080.0
2017-02-10 11:40:00,37.55,37.58,37.52,37.57,174986.0,30.8933,30.918,30.8686,30.9098,174986.0
2017-02-10 11:50:00,37.57,37.58,37.56,37.57,161972.0,30.9098,30.918,30.9015,30.9098,161972.0
2017-02-10 12:00:00,37.57,37.59,37.56,37.58,160652.0,30.9098,30.9262,30.9015,30.918,160652.0
2017-02-10 12:10:00,37.58,37.59,37.57,37.59,133804.0,30.918,30.9262,30.9098,30.9262,133804.0
2017-02-10 12:20:00,37.59,37.63,37.59,37.62,273502.0,30.9262,30.9591,30.9262,30.9509,273502.0
2017-02-10 12:30:00,37.62,37.63,37.62,37.62,124204.0,30.9509,30.9591,30.9509,30.9509,124204.0
2017-02-10 12:40:00,37.62,37.63,37.61,37.63,94636.0,30.9509,30.9591,30.9427,30.9591,94636.0
2017-02-10 12:50:00,37.63,37.63,37.59,37.62,122030.0,30.9591,30.9591,30.9262,30.9509,122030.0
2017-02-10 13:00:00,37.61,37.63,37.6,37.62,131368.0,30.9427,30.9591,30.9344,30.9509,131368.0
2017-02-10 13:10:00,37.62,37.62,37.59,37.62,352388.0,30.9509,30.9509,30.9262,30.9509,352388.0
2017-02-10 13:20:00,37.62,37.63,37.6,37.61,82430.0,30.9509,30.9591,30.9344,30.9427,82430.0
2017-02-10 13:30:00,37.62,37.62,37.6,37.62,119448.0,30.9509,30.9509,30.9344,30.9509,119448.0
2017-02-10 13:40:00,37.61,37.62,37.55,37.55,490388.0,30.9427,30.9509,30.8933,30.8933,490388.0
2017-02-10 13:50:00,37.55,37.56,37.51,37.52,203034.0,30.8933,30.9015,30.8604,30.8686,203034.0
2017-02-10 14:00:00,37.52,37.55,37.52,37.54,176924.0,30.8686,30.8933,30.8686,30.8851,176924.0
2017-02-10 14:10:00,37.55,37.56,37.54,37.55,212468.0,30.8933,30.9015,30.8851,30.8933,212468.0
2017-02-10 14:20:00,37.55,37.56,37.53,37.56,189312.0,30.8933,30.9015,30.8768,30.9015,189312.0
2017-02-10 14:30:00,37.56,37.61,37.56,37.6,183414.0,30.9015,30.9427,30.9015,30.9344,183414.0
2017-02-10 14:40:00,37.6,37.62,37.59,37.6,242414.0,30.9344,30.9509,30.9262,30.9344,242414.0
2017-02-10 14:50:00,37.6,37.61,37.58,37.59,223886.0,30.9344,30.9427,30.918,30.9262,223886.0
2017-02-10 15:00:00,37.59,37.61,37.58,37.6,143684.0,30.9262,30.9427,30.918,30.9344,143684.0
2017-02-10 15:10:00,37.6,37.62,37.58,37.6,214394.0,30.9344,30.9509,30.918,30.9344,214394.0
2017-02-10 15:20:00,37.6,37.62,37.6,37.61,189742.0,30.9344,30.9509,30.9344,30.9427,189742.0
2017-02-10 15:30:00,37.62,37.64,37.61,37.63,338784.0,30.9509,30.9673,30.9427,30.9591,338784.0
2017-02-10 15:40:00,37.63,37.63,37.6,37.61,313376.0,30.9591,30.9591,30.9344,30.9427,313376.0
2017-02-10 15:50:00,37.6,37.6,37.57,37.58,953846.0,30.9344,30.9344,30.9098,30.918,953846.0
2017-02-13 09:30:00,37.6,37.74,37.55,37.7,624168.0,30.9344,31.0496,30.8933,31.0167,624168.0
2017-02-13 09:40:00,37.7,37.75,37.69,37.7,377178.0,31.0167,31.0578,31.0085,31.0167,377178.0
2017-02-13 09:50:00,37.7,37.72,37.68,37.7,340916.0,31.0167,31.0332,31.0003,31.0167,340916.0
2017-02-13 10:00:00,37.7,37.7,37.65,37.69,264408.0,31.0167,31.0167,30.9756,31.0085,264408.0
2017-02-13 10:10:00,37.69,37.7,37.66,37.68,294284.0,31.0085,31.0167,30.9838,31.0003,294284.0
2017-02-13 10:20:00,37.67,37.7,37.67,37.69,210162.0,30.992,31.0167,30.992,31.0085,210162.0
2017-02-13 10:30:00,37.69,37.71,37.66,37.67,311174.0,31.0085,31.0249,30.9838,30.992,311174.0
2017-02-13 10:40:00,37.67,37.69,37.65,37.65,151824.0,30.992,31.0085,30.9756,30.9756,151824.0
2017-02-13 10:50:00,37.65,37.66,37.6,37.63,129794.0,30.9756,30.9838,30.9344,30.9591,129794.0
2017-02-13 11:00:00,37.63,37.64,37.61,37.63,212618.0,30.9591,30.9673,30.9427,30.9591,212618.0
2017-02-13 11:10:00,37.63,37.65,37.6,37.62,453474.0,30.9591,30.9756,30.9344,30.9509,453474.0
2017-02-13 11:20:00,37.62,37.69,37.62,37.68,808558.0,30.9509,31.0085,30.9509,31.0003,808558.0
2017-02-13 11:30:00,37.68,37.69,37.66,37.67,152802.0,31.0003,31.0085,30.9838,30.992,152802.0
2017-02-13 11:40:00,37.67,37.68,37.67,37.68,268252.0,30.992,31.0003,30.992,31.0003,268252.0
2017-02-13 11:50:00,37.67,37.68,37.65,37.66,225146.0,30.992,31.0003,30.9756,30.9838,225146.0
2017-02-13 12:00:00,37.66,37.67,37.66,37.67,147210.0,30.9838,30.992,30.9838,30.992,147210.0
2017-02-13 12:10:00,37.67,37.68,37.66,37.67,161654.0,30.992,31.0003,30.9838,30.992,161654.0
2017-02-13 12:20:00,37.68,37.68,37.66,37.66,180290.0,31.0003,31.0003,30.9838,30.9838,180290.0
2017-02-13 12:30:00,37.66,37.72,37.65,37.71,353404.0,30.9838,31.0332,30.9756,31.0249,353404.0
2017-02-13 12:40:00,37.71,37.72,37.7,37.71,236630.0,31.0249,31.0332,31.0167,31.0249,236630.0
2017-02-13 12:50:00,37.7,37.72,37.7,37.71,177798.0,31.0167,31.0332,31.0167,31.0249,177798.0
2017-02-13 13:00:00,37.71,37.73,37.71,37.71,172456.0,31.0249,31.0414,31.0249,31.0249,172456.0
2017-02-13 13:10:00,37.72,37.73,37.71,37.71,159064.0,31.0332,31.0414,31.0249,31.0249,159064.0
2017-02-13 13:20:00,37.71,37.73,37.7,37.73,239916.0,31.0249,31.0414,31.0167,31.0414,239916.0
2017-02-13 13:30:00,37.73,37.76,37.72,37.75,181060.0,31.0414,31.0661,31.0332,31.0578,181060.0
2017-02-13 13:40:00,37.76,37.8,37.74,37.75,2011648.0,31.0661,31.099,31.0496,31.0578,2011648.0
2017-02-13 13:50:00,37.75,37.8,37.73,37.8,788540.0,31.0578,31.099,31.0414,31.099,788540.0
2017-02-13 14:00:00,37.8,37.83,37.77,37.83,1168496.0,31.099,31.1237,31.0743,31.1237,1168496.0
2017-02-13 14:10:00,37.84,37.85,37.82,37.82,150596.0,31.1319,31.1401,31.1154,31.1154,150596.0
2017-02-13 14:20:00,37.82,37.84,37.8,37.81,143604.0,31.1154,31.1319,31.099,31.1072,143604.0
2017-02-13 14:30:00,37.8,37.8,37.74,37.78,198826.0,31.099,31.099,31.0496,31.0825,198826.0
2017-02-13 14:40:00,37.77,37.78,37.74,37.74,162914.0,31.0743,31.0825,31.0496,31.0496,162914.0
2017-02-13 14:50:00,37.74,37.76,37.72,37.74,150580.0,31.0496,31.0661,31.0332,31.0496,150580.0
2017-02-13 15:00:00,37.74,37.8,37.73,37.79,233562.0,31.0496,31.099,31.0414,31.0908,233562.0
2017-02-13 15:10:00,37.79,37.84,37.79,37.83,746014.0,31.0908,31.1319,31.0908,31.1237,746014.0
2017-02-13 15:20:00,37.83,37.85,37.82,37.85,721566.0,31.1237,31.1401,31.1154,31.1401,721566.0
2017-02-13 15:30:00,37.85,37.85,37.78,37.81,390326.0,31.1401,31.1401,31.0825,31.1072,390326.0
2017-02-13 15:40:00,37.81,37.83,37.8,37.81,436842.0,31.1072,31.1237,31.099,31.1072,436842.0
2017-02-13 15:50:00,37.81,37.86,37.81,37.85,1656938.0,31.1072,31.1483,31.1072,31.1401,1656938.0
2017-02-14 09:30:00,37.8,37.91,37.73,37.9,686666.0,31.099,31.1895,31.0414,31.1813,686666.0
2017-02-14 09:40:00,37.91,38.12,37.91,38.1,969256.0,31.1895,31.3623,31.1895,31.3458,969256.0
2017-02-14 09:50:00,38.1,38.11,38.05,38.07,315794.0,31.3458,31.354,31.3047,31.3211,315794.0
2017-02-14 10:00:00,38.08,38.09,37.97,38.0,492376.0,31.3293,31.3376,31.2388,31.2635,492376.0
2017-02-14 10:10:00,37.99,38.02,37.95,37.96,270552.0,31.2553,31.28,31.2224,31.2306,270552.0
2017-02-14 10:20:00,37.96,38.06,37.96,38.01,923608.0,31.2306,31.3129,31.2306,31.2718,923608.0
2017-02-14 10:30:00,38.01,38.03,37.96,38.01,267252.0,31.2718,31.2882,31.2306,31.2718,267252.0
2017-02-14 10:40:00,38.0,38.04,37.97,37.99,447052.0,31.2635,31.2964,31.2388,31.2553,447052.0
2017-02-14 10:50:00,37.99,38.01,37.97,37.99,278206.0,31.2553,31.2718,31.2388,31.2553,278206.0
2017-02-14 11:00:00,37.99,38.02,37.95,37.95,261736.0,31.2553,31.28,31.2224,31.2224,261736.0
2017-02-14 11:10:00,37.95,38.04,37.94,38.03,178006.0,31.2224,31.2964,31.2142,31.2882,178006.0
2017-02-14 11:20:00,38.03,38.05,38.01,38.05,221628.0,31.2882,31.3047,31.2718,31.3047,221628.0
2017-02-14 11:30:00,38.05,38.06,37.99,38.02,221142.0,31.3047,31.3129,31.2553,31.28,221142.0
2017-02-14 11:40:00,38.02,38.04,37.98,38.0,304138.0,31.28,31.2964,31.2471,31.2635,304138.0
2017-02-14 11:50:00,38.0,38.02,37.99,38.0,267310.0,31.2635,31.28,31.2553,31.2635,267310.0
2017-02-14 12:00:00,37.99,38.01,37.97,38.0,181588.0,31.2553,31.2718,31.2388,31.2635,181588.0
2017-02-14 12:10:00,38.0,38.01,37.98,37.99,185348.0,31.2635,31.2718,31.2471,31.2553,185348.0
2017-02-14 12:20:00,37.99,38.02,37.99,38.02,159300.0,31.2553,31.28,31.2553,31.28,159300.0
2017-02-14 12:30:00,38.02,38.04,38.0,38.0,154348.0,31.28,31.2964,31.2635,31.2635,154348.0
2017-02-14 12:40:00,38.01,38.02,38.0,38.01,131582.0,31.2718,31.28,31.2635,31.2718,131582.0
2017-02-14 12:50:00,38.01,38.05,38.01,38.04,183086.0,31.2718,31.3047,31.2718,31.2964,183086.0
2017-02-14 13:00:00,38.04,38.04,37.98,37.99,247912.0,31.2964,31.2964,31.2471,31.2553,247912.0
2017-02-14 13:10:00,37.99,38.0,37.95,37.96,150650.0,31.2553,31.2635,31.2224,31.2306,150650.0
2017-02-14 13:20:00,37.96,37.98,37.93,37.97,169312.0,31.2306,31.2471,31.2059,31.2388,169312.0
2017-02-14 13:30:00,37.97,37.98,37.95,37.98,147106.0,31.2388,31.2471,31.2224,31.2471,147106.0
2017-02-14 13:40:00,37.97,37.99,37.97,37.98,148402.0,31.2388,31.2553,31.2388,31.2471,148402.0
2017-02-14 13:50:00,37.99,38.0,37.98,37.99,229412.0,31.2553,31.2635,31.2471,31.2553,229412.0
2017-02-14 14:00:00,37.99,38.01,37.98,38.0,229742.0,31.2553,31.2718,31.2471,31.2635,229742.0
2017-02-14 14:10:00,38.0,38.01,37.98,37.99,244216.0,31.2635,31.2718,31.2471,31.2553,244216.0
2017-02-14 14:20:00,37.99,37.99,37.97,37.98,156896.0,31.2553,31.2553,31.2388,31.2471,156896.0
2017-02-14 14:30:00,37.98,37.98,37.94,37.95,214892.0,31.2471,31.2471,31.2142,31.2224,214892.0
2017-02-14 14:40:00,37.95,37.97,37.94,37.96,297606.0,31.2224,31.2388,31.2142,31.2306,297606.0
2017-02-14 14:50:00,37.96,37.97,37.94,37.96,285792.0,31.2306,31.2388,31.2142,31.2306,285792.0
2017-02-14 15:00:00,37.96,37.99,37.95,37.98,372936.0,31.2306,31.2553,31.2224,31.2471,372936.0
2017-02-14 15:10:00,37.98,38.0,37.97,37.98,401396.0,31.2471,31.2635,31.2388,31.2471,401396.0
2017-02-14 15:20:00,37.98,38.01,37.97,37.99,518984.0,31.2471,31.2718,31.2388,31.2553,518984.0
2017-02-14 15:30:00,37.99,38.02,37.99,38.02,392544.0,31.2553,31.28,31.2553,31.28,392544.0
2017-02-14 15:40:00,38.02,38.05,38.02,38.03,484372.0,31.28,31.3047,31.28,31.2882,484372.0
2017-02-14 15:50:00,38.03,38.05,38.02,38.05,988768.0,31.2882,31.3047,31.28,31.3047,988768.0
2017-02-15 09:30:00,37.88,38.03,37.85,38.03,457622.0,31.1648,31.2882,31.1401,31.2882,457622.0
2017-02-15 09:40:00,38.02,38.04,37.97,38.02,264268.0,31.28,31.2964,31.2388,31.28,264268.0
2017-02-15 09:50:00,38.02,38.04,37.97,38.0,691134.0,31.28,31.2964,31.2388,31.2635,691134.0
2017-02-15 10:00:00,38.0,38.0,37.91,37.94,840122.0,31.2635,31.2635,31.1895,31.2142,840122.0
2017-02-15 10:10:00,37.93,38.03,37.93,38.01,512598.0,31.2059,31.2882,31.2059,31.2718,512598.0
2017-02-15 10:20:00,38.01,38.05,37.98,38.04,236002.0,31.2718,31.3047,31.2471,31.2964,236002.0
2017-02-15 10:30:00,38.04,38.09,38.02,38.07,290286.0,31.2964,31.3376,31.28,31.3211,290286.0
2017-02-15 10:40:00,38.06,38.13,38.04,38.12,160876.0,31.3129,31.3705,31.2964,31.3623,160876.0
2017-02-15 10:50:00,38.12,38.15,38.09,38.13,306816.0,31.3623,31.3869,31.3376,31.3705,306816.0
2017-02-15 11:00:00,38.13,38.13,38.09,38.1,427804.0,31.3705,31.3705,31.3376,31.3458,427804.0
2017-02-15 11:10:00,38.1,38.19,38.1,38.19,193482.0,31.3458,31.4198,31.3458,31.4198,193482.0
2017-02-15 11:20:00,38.18,38.2,38.16,38.18,294212.0,31.4116,31.4281,31.3952,31.4116,294212.0
2017-02-15 11:30:00,38.19,38.24,38.15,38.15,289464.0,31.4198,31.461,31.3869,31.3869,289464.0
2017-02-15 11:40:00,38.15,38.15,38.07,38.1,206186.0,31.3869,31.3869,31.3211,31.3458,206186.0
2017-02-15 11:50:00,38.1,38.11,38.08,38.09,183666.0,31.3458,31.354,31.3293,31.3376,183666.0
2017-02-15 12:00:00,38.09,38.14,38.07,38.08,142266.0,31.3376,31.3787,31.3211,31.3293,142266.0
2017-02-15 12:10:00,38.08,38.1,38.05,38.1,211784.0,31.3293,31.3458,31.3047,31.3458,211784.0
2017-02-15 12:20:00,38.1,38.16,38.08,38.15,134666.0,31.3458,31.3952,31.3293,31.3869,134666.0
2017-02-15 12:30:00,38.15,38.18,38.15,38.17,114382.0,31.3869,31.4116,31.3869,31.4034,114382.0
2017-02-15 12:40:00,38.17,38.17,38.14,38.16,218524.0,31.4034,31.4034,31.3787,31.3952,218524.0
2017-02-15 12:50:00,38.15,38.19,38.15,38.19,170846.0,31.3869,31.4198,31.3869,31.4198,170846.0
2017-02-15 13:00:00,38.19,38.19,38.17,38.17,211750.0,31.4198,31.4198,31.4034,31.4034,211750.0
2017-02-15 13:10:00,38.17,38.19,38.16,38.19,198998.0,31.4034,31.4198,31.3952,31.4198,198998.0
2017-02-15 13:20:00,38.18,38.23,38.18,38.23,183240.0,31.4116,31.4528,31.4116,31.4528,183240.0
2017-02-15 13:30:00,38.23,38.23,38.21,38.21,215500.0,31.4528,31.4528,31.4363,31.4363,215500.0
2017-02-15 13:40:00,38.21,38.24,38.21,38.24,131764.0,31.4363,31.461,31.4363,31.461,131764.0
2017-02-15 13:50:00,38.24,38.26,38.22,38.22,210248.0,31.461,31.4774,31.4445,31.4445,210248.0
2017-02-15 14:00:00,38.22,38.25,38.22,38.22,176366.0,31.4445,31.4692,31.4445,31.4445,176366.0
2017-02-15 14:10:00,38.22,38.22,38.18,38.2,183200.0,31.4445,31.4445,31.4116,31.4281,183200.0
2017-02-15 14:20:00,38.2,38.22,38.19,38.21,192798.0,31.4281,31.4445,31.4198,31.4363,192798.0
2017-02-15 14:30:00,38.21,38.21,38.18,38.19,191342.0,31.4363,31.4363,31.4116,31.4198,191342.0
2017-02-15 14:40:00,38.19,38.22,38.18,38.22,212602.0,31.4198,31.4445,31.4116,31.4445,212602.0
2017-02-15 14:50:00,38.21,38.26,38.21,38.24,297338.0,31.4363,31.4774,31.4363,31.461,297338.0
2017-02-15 15:00:00,38.24,38.26,38.23,38.24,257912.0,31.461,31.4774,31.4528,31.461,257912.0
2017-02-15 15:10:00,38.24,38.27,38.24,38.24,429110.0,31.461,31.4857,31.461,31.461,429110.0
2017-02-15 15:20:00,38.24,38.28,38.24,38.27,253614.0,31.461,31.4939,31.461,31.4857,253614.0
2017-02-15 15:30:00,38.27,38.31,38.26,38.31,325008.0,31.4857,31.5186,31.4774,31.5186,325008.0
2017-02-15 15:40:00,38.31,38.33,38.29,38.33,473548.0,31.5186,31.535,31.5021,31.535,473548.0
2017-02-15 15:50:00,38.33,38.33,38.27,38.3,791230.0,31.535,31.535,31.4857,31.5103,791230.0
2017-02-16 09:30:00,38.23,38.23,37.84,38.1,889688.0,31.4528,31.4528,31.1319,31.3458,889688.0
2017-02-16 09:40:00,38.09,38.17,38.06,38.17,551298.0,31.3376,31.4034,31.3129,31.4034,551298.0
2017-02-16 09:50:00,38.17,38.17,38.08,38.13,334418.0,31.4034,31.4034,31.3293,31.3705,334418.0
2017-02-16 10:00:00,38.13,38.13,38.05,38.09,349108.0,31.3705,31.3705,31.3047,31.3376,349108.0
2017-02-16 10:10:00,38.09,38.09,38.0,38.01,278616.0,31.3376,31.3376,31.2635,31.2718,278616.0
2017-02-16 10:20:00,38.01,38.05,37.95,37.97,330184.0,31.2718,31.3047,31.2224,31.2388,330184.0
2017-02-16 10:30:00,37.96,38.03,37.94,37.99,356426.0,31.2306,31.2882,31.2142,31.2553,356426.0
2017-02-16 10:40:00,38.0,38.05,37.95,37.95,314488.0,31.2635,31.3047,31.2224,31.2224,314488.0
2017-02-16 10:50:00,37.95,37.96,37.87,37.88,396272.0,31.2224,31.2306,31.1566,31.1648,396272.0
2017-02-16 11:00:00,37.88,37.92,37.85,37.89,336876.0,31.1648,31.1977,31.1401,31.173,336876.0
2017-02-16 11:10:00,37.88,37.92,37.85,37.92,310076.0,31.1648,31.1977,31.1401,31.1977,310076.0
2017-02-16 11:20:00,37.91,37.96,37.9,37.96,277600.0,31.1895,31.2306,31.1813,31.2306,277600.0
2017-02-16 11:30:00,37.96,37.99,37.94,37.97,328298.0,31.2306,31.2553,31.2142,31.2388,328298.0
2017-02-16 11:40:00,37.97,38.01,37.96,38.01,208266.0,31.2388,31.2718,31.2306,31.2718,208266.0
2017-02-16 11:50:00,38.01,38.06,37.99,38.06,296304.0,31.2718,31.3129,31.2553,31.3129,296304.0
2017-02-16 12:00:00,38.06,38.06,37.99,37.99,236830.0,31.3129,31.3129,31.2553,31.2553,236830.0
2017-02-16 12:10:00,37.99,38.02,37.99,38.02,330400.0,31.2553,31.28,31.2553,31.28,330400.0
2017-02-16 12:20:00,38.02,38.06,38.02,38.04,216234.0,31.28,31.3129,31.28,31.2964,216234.0
2017-02-16 12:30:00,38.04,38.04,38.0,38.03,197054.0,31.2964,31.2964,31.2635,31.2882,197054.0
2017-02-16 12:40:00,38.03,38.05,37.99,38.01,163358.0,31.2882,31.3047,31.2553,31.2718,163358.0
2017-02-16 12:50:00,38.01,38.02,37.97,37.97,164094.0,31.2718,31.28,31.2388,31.2388,164094.0
2017-02-16 13:00:00,37.97,37.98,37.93,37.94,254108.0,31.2388,31.2471,31.2059,31.2142,254108.0
2017-02-16 13:10:00,37.94,37.94,37.91,37.94,233140.0,31.2142,31.2142,31.1895,31.2142,233140.0
2017-02-16 13:20:00,37.94,37.97,37.92,37.96,307122.0,31.2142,31.2388,31.1977,31.2306,307122.0
2017-02-16 13:30:00,37.96,38.01,37.95,38.01,233398.0,31.2306,31.2718,31.2224,31.2718,233398.0
2017-02-16 13:40:00,38.01,38.01,37.94,37.97,277442.0,31.2718,31.2718,31.2142,31.2388,277442.0
2017-02-16 13:50:00,37.96,37.97,37.93,37.95,159672.0,31.2306,31.2388,31.2059,31.2224,159672.0
2017-02-16 14:00:00,37.96,37.99,37.93,37.97,232404.0,31.2306,31.2553,31.2059,31.2388,232404.0
2017-02-16 14:10:00,37.97,37.98,37.92,37.94,263348.0,31.2388,31.2471,31.1977,31.2142,263348.0
2017-02-16 14:20:00,37.94,37.95,37.91,37.94,214888.0,31.2142,31.2224,31.1895,31.2142,214888.0
2017-02-16 14:30:00,37.94,37.94,37.9,37.92,306954.0,31.2142,31.2142,31.1813,31.1977,306954.0
2017-02-16 14:40:00,37.92,37.96,37.92,37.94,306634.0,31.1977,31.2306,31.1977,31.2142,306634.0
2017-02-16 14:50:00,37.94,37.98,37.92,37.96,265572.0,31.2142,31.2471,31.1977,31.2306,265572.0
2017-02-16 15:00:00,37.96,37.96,37.92,37.92,408972.0,31.2306,31.2306,31.1977,31.1977,408972.0
2017-02-16 15:10:00,37.92,37.95,37.92,37.92,293390.0,31.1977,31.2224,31.1977,31.1977,293390.0
2017-02-16 15:20:00,37.92,37.95,37.91,37.92,470004.0,31.1977,31.2224,31.1895,31.1977,470004.0
2017-02-16 15:30:00,37.93,38.02,37.92,38.02,452336.0,31.2059,31.28,31.1977,31.28,452336.0
2017-02-16 15:40:00,38.02,38.02,37.97,37.97,471792.0,31.28,31.28,31.2388,31.2388,471792.0
2017-02-16 15:50:00,37.97,38.01,37.94,37.99,1108566.0,31.2388,31.2718,31.2142,31.2553,1108566.0
2017-02-17 09:30:00,37.97,38.02,37.84,37.96,1663904.0,31.2388,31.28,31.1319,31.2306,1663904.0
2017-02-17 09:40:00,37.97,37.99,37.88,37.92,293726.0,31.2388,31.2553,31.1648,31.1977,293726.0
2017-02-17 09:50:00,37.92,37.93,37.87,37.88,216890.0,31.1977,31.2059,31.1566,31.1648,216890.0
2017-02-17 10:00:00,37.88,37.95,37.87,37.91,246770.0,31.1648,31.2224,31.1566,31.1895,246770.0
2017-02-17 10:10:00,37.9,37.91,37.87,37.88,409616.0,31.1813,31.1895,31.1566,31.1648,409616.0
2017-02-17 10:20:00,37.88,37.88,37.84,37.84,144396.0,31.1648,31.1648,31.1319,31.1319,144396.0
2017-02-17 10:30:00,37.84,37.85,37.8,37.82,173650.0,31.1319,31.1401,31.099,31.1154,173650.0
2017-02-17 10:40:00,37.82,37.83,37.77,37.77,185856.0,31.1154,31.1237,31.0743,31.0743,185856.0
2017-02-17 10:50:00,37.77,37.78,37.71,37.72,242034.0,31.0743,31.0825,31.0249,31.0332,242034.0
2017-02-17 11:00:00,37.72,37.76,37.72,37.75,153772.0,31.0332,31.0661,31.0332,31.0578,153772.0
2017-02-17 11:10:00,37.75,37.77,37.74,37.76,139668.0,31.0578,31.0743,31.0496,31.0661,139668.0
2017-02-17 11:20:00,37.75,37.77,37.73,37.77,125660.0,31.0578,31.0743,31.0414,31.0743,125660.0
2017-02-17 11:30:00,37.77,37.77,37.76,37.77,150320.0,31.0743,31.0743,31.0661,31.0743,150320.0
2017-02-17 11:40:00,37.77,37.85,37.77,37.8,318976.0,31.0743,31.1401,31.0743,31.099,318976.0
2017-02-17 11:50:00,37.8,37.82,37.77,37.82,292040.0,31.099,31.1154,31.0743,31.1154,292040.0
2017-02-17 12:00:00,37.82,37.85,37.78,37.84,239300.0,31.1154,31.1401,31.0825,31.1319,239300.0
2017-02-17 12:10:00,37.85,37.85,37.81,37.82,205970.0,31.1401,31.1401,31.1072,31.1154,205970.0
2017-02-17 12:20:00,37.82,37.82,37.77,37.79,239604.0,31.1154,31.1154,31.0743,31.0908,239604.0
2017-02-17 12:30:00,37.79,37.8,37.73,37.76,164194.0,31.0908,31.099,31.0414,31.0661,164194.0
2017-02-17 12:40:00,37.76,37.8,37.74,37.8,230692.0,31.0661,31.099,31.0496,31.099,230692.0
2017-02-17 12:50:00,37.8,37.81,37.78,37.8,224282.0,31.099,31.1072,31.0825,31.099,224282.0
2017-02-17 13:00:00,37.8,37.8,37.75,37.76,294576.0,31.099,31.099,31.0578,31.0661,294576.0
2017-02-17 13:10:00,37.76,37.77,37.76,37.76,193242.0,31.0661,31.0743,31.0661,31.0661,193242.0
2017-02-17 13:20:00,37.76,37.76,37.67,37.67,301238.0,31.0661,31.0661,30.992,30.992,301238.0
2017-02-17 13:30:00,37.67,37.68,37.61,37.63,379772.0,30.992,31.0003,30.9427,30.9591,379772.0
2017-02-17 13:40:00,37.63,37.64,37.57,37.58,328120.0,30.9591,30.9673,30.9098,30.918,328120.0
2017-02-17 13:50:00,37.58,37.6,37.52,37.54,371656.0,30.918,30.9344,30.8686,30.8851,371656.0
2017-02-17 14:00:00,37.54,37.57,37.51,37.54,544938.0,30.8851,30.9098,30.8604,30.8851,544938.0
2017-02-17 14:10:00,37.54,37.56,37.53,37.55,298818.0,30.8851,30.9015,30.8768,30.8933,298818.0
2017-02-17 14:20:00,37.55,37.58,37.54,37.57,422970.0,30.8933,30.918,30.8851,30.9098,422970.0
2017-02-17 14:30:00,37.57,37.68,37.57,37.68,202702.0,30.9098,31.0003,30.9098,31.0003,202702.0
2017-02-17 14:40:00,37.68,37.7,37.66,37.69,150696.0,31.0003,31.0167,30.9838,31.0085,150696.0
2017-02-17 14:50:00,37.69,37.69,37.62,37.63,292634.0,31.0085,31.0085,30.9509,30.9591,292634.0
2017-02-17 15:00:00,37.63,37.63,37.59,37.6,355900.0,30.9591,30.9591,30.9262,30.9344,355900.0
2017-02-17 15:10:00,37.6,37.61,37.57,37.6,357162.0,30.9344,30.9427,30.9098,30.9344,357162.0
2017-02-17 15:20:00,37.6,37.65,37.6,37.62,696616.0,30.9344,30.9756,30.9344,30.9509,696616.0
2017-02-17 15:30:00,37.62,37.68,37.61,37.65,736120.0,30.9509,31.0003,30.9427,30.9756,736120.0
2017-02-17 15:40:00,37.65,37.65,37.59,37.59,592290.0,30.9756,30.9756,30.9262,30.9262,592290.0
2017-02-17 15:50:00,37.59,37.66,37.59,37.66,2607330.0,30.9262,30.9838,30.9262,30.9838,2607330.0
2017-02-21 09:30:00,38.03,38.03,37.41,37.67,561497.0,31.2882,31.2882,30.7781,30.992,561497.0
2017-02-21 09:40:00,37.68,37.72,37.6,37.69,457795.0,31.0003,31.0332,30.9344,31.0085,457795.0
2017-02-21 09:50:00,37.69,37.79,37.69,37.75,301241.0,31.0085,31.0908,31.0085,31.0578,301241.0
2017-02-21 10:00:00,37.76,37.76,37.61,37.69,393788.0,31.0661,31.0661,30.9427,31.0085,393788.0
2017-02-21 10:10:00,37.69,37.85,37.67,37.84,249549.0,31.0085,31.1401,30.992,31.1319,249549.0
2017-02-21 10:20:00,37.83,37.85,37.79,37.8,138445.0,31.1237,31.1401,31.0908,31.099,138445.0
2017-02-21 10:30:00,37.81,37.91,37.8,37.88,147350.0,31.1072,31.1895,31.099,31.1648,147350.0
2017-02-21 10:40:00,37.88,37.93,37.81,37.93,220320.0,31.1648,31.2059,31.1072,31.2059,220320.0
2017-02-21 10:50:00,37.93,38.01,37.92,38.0,303977.0,31.2059,31.2718,31.1977,31.2635,303977.0
2017-02-21 11:00:00,37.99,38.0,37.87,37.88,259262.0,31.2553,31.2635,31.1566,31.1648,259262.0
2017-02-21 11:10:00,37.87,37.95,37.87,37.95,279336.0,31.1566,31.2224,31.1566,31.2224,279336.0
2017-02-21 11:20:00,37.95,37.95,37.77,37.78,177360.0,31.2224,31.2224,31.0743,31.0825,177360.0
2017-02-21 11:30:00,37.77,37.82,37.69,37.73,208798.0,31.0743,31.1154,31.0085,31.0414,208798.0
2017-02-21 11:40:00,37.73,37.78,37.69,37.69,259315.0,31.0414,31.0825,31.0085,31.0085,259315.0
2017-02-21 11:50:00,37.7,37.79,37.7,37.72,154012.0,31.0167,31.0908,31.0167,31.0332,154012.0
2017-02-21 12:00:00,37.72,37.74,37.67,37.7,230860.0,31.0332,31.0496,30.992,31.0167,230860.0
2017-02-21 12:10:00,37.7,37.71,37.63,37.65,212381.0,31.0167,31.0249,30.9591,30.9756,212381.0
2017-02-21 12:20:00,37.65,37.71,37.64,37.7,166970.0,30.9756,31.0249,30.9673,31.0167,166970.0
2017-02-21 12:30:00,37.7,37.73,37.68,37.71,133934.0,31.0167,31.0414,31.0003,31.0249,133934.0
2017-02-21 12:40:00,37.7,37.77,37.68,37.77,116582.0,31.0167,31.0743,31.0003,31.0743,116582.0
2017-02-21 12:50:00,37.77,37.78,37.75,37.76,108040.0,31.0743,31.0825,31.0578,31.0661,108040.0
2017-02-21 13:00:00,37.76,37.78,37.74,37.76,161041.0,31.0661,31.0825,31.0496,31.0661,161041.0
2017-02-21 13:10:00,37.77,37.78,37.75,37.77,111222.0,31.0743,31.0825,31.0578,31.0743,111222.0
2017-02-21 13:20:00,37.78,37.78,37.75,37.77,179504.0,31.0825,31.0825,31.0578,31.0743,179504.0
2017-02-21 13:30:00,37.76,37.77,37.71,37.72,120642.0,31.0661,31.0743,31.0249,31.0332,120642.0
2017-02-21 13:40:00,37.72,37.81,37.71,37.79,148241.0,31.0332,31.1072,31.0249,31.0908,148241.0
2017-02-21 13:50:00,37.79,37.81,37.76,37.81,98005.0,31.0908,31.1072,31.0661,31.1072,98005.0
2017-02-21 14:00:00,37.8,37.88,37.8,37.87,134187.0,31.099,31.1648,31.099,31.1566,134187.0
2017-02-21 14:10:00,37.87,37.88,37.82,37.88,128309.0,31.1566,31.1648,31.1154,31.1648,128309.0
2017-02-21 14:20:00,37.88,37.91,37.87,37.91,150147.0,31.1648,31.1895,31.1566,31.1895,150147.0
2017-02-21 14:30:00,37.91,37.91,37.86,37.88,169072.0,31.1895,31.1895,31.1483,31.1648,169072.0
2017-02-21 14:40:00,37.88,37.93,37.86,37.93,141274.0,31.1648,31.2059,31.1483,31.2059,141274.0
2017-02-21 14:50:00,37.93,37.93,37.89,37.91,134438.0,31.2059,31.2059,31.173,31.1895,134438.0
2017-02-21 15:00:00,37.91,37.96,37.87,37.95,274487.0,31.1895,31.2306,31.1566,31.2224,274487.0
2017-02-21 15:10:00,37.95,37.96,37.9,37.95,162163.0,31.2224,31.2306,31.1813,31.2224,162163.0
2017-02-21 15:20:00,37.95,37.96,37.91,37.95,243312.0,31.2224,31.2306,31.1895,31.2224,243312.0
2017-02-21 15:30:00,37.95,37.96,37.9,37.93,408422.0,31.2224,31.2306,31.1813,31.2059,408422.0
2017-02-21 15:40:00,37.94,37.95,37.9,37.95,322854.0,31.2142,31.2224,31.1813,31.2224,322854.0
2017-02-21 15:50:00,37.94,37.95,37.89,37.9,1017881.0,31.2142,31.2224,31.173,31.1813,1017881.0
2017-02-22 09:30:00,37.87,37.98,37.82,37.93,577148.0,31.1566,31.2471,31.1154,31.2059,577148.0
2017-02-22 09:40:00,37.93,38.1,37.92,38.05,430462.0,31.2059,31.3458,31.1977,31.3047,430462.0
2017-02-22 09:50:00,38.05,38.17,38.04,38.12,326484.0,31.3047,31.4034,31.2964,31.3623,326484.0
2017-02-22 10:00:00,38.12,38.14,38.05,38.12,279193.0,31.3623,31.3787,31.3047,31.3623,279193.0
2017-02-22 10:10:00,38.12,38.13,38.08,38.1,264205.0,31.3623,31.3705,31.3293,31.3458,264205.0
2017-02-22 10:20:00,38.1,38.13,38.06,38.09,205419.0,31.3458,31.3705,31.3129,31.3376,205419.0
2017-02-22 10:30:00,38.09,38.2,38.09,38.2,384843.0,31.3376,31.4281,31.3376,31.4281,384843.0
2017-02-22 10:40:00,38.2,38.22,38.14,38.19,314551.0,31.4281,31.4445,31.3787,31.4198,314551.0
2017-02-22 10:50:00,38.19,38.19,38.05,38.05,470342.0,31.4198,31.4198,31.3047,31.3047,470342.0
2017-02-22 11:00:00,38.05,38.05,37.98,38.0,554170.0,31.3047,31.3047,31.2471,31.2635,554170.0
2017-02-22 11:10:00,38.0,38.01,37.97,37.97,395378.0,31.2635,31.2718,31.2388,31.2388,395378.0
2017-02-22 11:20:00,37.97,38.0,37.96,37.98,256691.0,31.2388,31.2635,31.2306,31.2471,256691.0
2017-02-22 11:30:00,37.98,37.98,37.91,37.93,217783.0,31.2471,31.2471,31.1895,31.2059,217783.0
2017-02-22 11:40:00,37.94,38.03,37.92,38.03,163532.0,31.2142,31.2882,31.1977,31.2882,163532.0
2017-02-22 11:50:00,38.04,38.06,37.99,38.03,209007.0,31.2964,31.3129,31.2553,31.2882,209007.0
2017-02-22 12:00:00,38.02,38.05,38.01,38.05,154417.0,31.28,31.3047,31.2718,31.3047,154417.0
2017-02-22 12:10:00,38.05,38.06,38.03,38.04,177787.0,31.3047,31.3129,31.2882,31.2964,177787.0
2017-02-22 12:20:00,38.05,38.05,38.03,38.03,123354.0,31.3047,31.3047,31.2882,31.2882,123354.0
2017-02-22 12:30:00,38.04,38.04,37.93,37.93,206804.0,31.2964,31.2964,31.2059,31.2059,206804.0
2017-02-22 12:40:00,37.93,37.94,37.83,37.84,313199.0,31.2059,31.2142,31.1237,31.1319,313199.0
2017-02-22 12:50:00,37.84,37.94,37.83,37.93,163274.0,31.1319,31.2142,31.1237,31.2059,163274.0
2017-02-22 13:00:00,37.93,37.93,37.88,37.89,100682.0,31.2059,31.2059,31.1648,31.173,100682.0
2017-02-22 13:10:00,37.89,37.89,37.85,37.86,132259.0,31.173,31.173,31.1401,31.1483,132259.0
2017-02-22 13:20:00,37.86,37.87,37.84,37.84,144336.0,31.1483,31.1566,31.1319,31.1319,144336.0
2017-02-22 13:30:00,37.85,37.85,37.82,37.83,95816.0,31.1401,31.1401,31.1154,31.1237,95816.0
2017-02-22 13:40:00,37.82,37.83,37.82,37.82,154625.0,31.1154,31.1237,31.1154,31.1154,154625.0
2017-02-22 13:50:00,37.83,37.88,37.82,37.87,172508.0,31.1237,31.1648,31.1154,31.1566,172508.0
2017-02-22 14:00:00,37.87,37.94,37.85,37.92,192505.0,31.1566,31.2142,31.1401,31.1977,192505.0
2017-02-22 14:10:00,37.92,37.94,37.89,37.94,143430.0,31.1977,31.2142,31.173,31.2142,143430.0
2017-02-22 14:20:00,37.94,37.98,37.92,37.94,256109.0,31.2142,31.2471,31.1977,31.2142,256109.0
2017-02-22 14:30:00,37.93,37.94,37.9,37.91,163928.0,31.2059,31.2142,31.1813,31.1895,163928.0
2017-02-22 14:40:00,37.91,37.92,37.87,37.87,141022.0,31.1895,31.1977,31.1566,31.1566,141022.0
2017-02-22 14:50:00,37.87,37.93,37.87,37.88,166277.0,31.1566,31.2059,31.1566,31.1648,166277.0
2017-02-22 15:00:00,37.88,37.89,37.86,37.88,127021.0,31.1648,31.173,31.1483,31.1648,127021.0
2017-02-22 15:10:00,37.88,37.91,37.87,37.88,150100.0,31.1648,31.1895,31.1566,31.1648,150100.0
2017-02-22 15:20:00,37.89,37.91,37.87,37.89,273138.0,31.173,31.1895,31.1566,31.173,273138.0
2017-02-22 15:30:00,37.89,37.91,37.87,37.91,208135.0,31.173,31.1895,31.1566,31.1895,208135.0
2017-02-22 15:40:00,37.9,37.91,37.87,37.87,257384.0,31.1813,31.1895,31.1566,31.1566,257384.0
2017-02-22 15:50:00,37.88,37.97,37.87,37.94,1475357.0,31.1648,31.2388,31.1566,31.2142,1475357.0
2017-02-23 09:30:00,38.12,38.16,37.9,37.91,457403.0,31.3623,31.3952,31.1813,31.1895,457403.0
2017-02-23 09:40:00,37.92,37.92,37.77,37.78,437060.0,31.1977,31.1977,31.0743,31.0825,437060.0
2017-02-23 09:50:00,37.77,37.83,37.75,37.82,229677.0,31.0743,31.1237,31.0578,31.1154,229677.0
2017-02-23 10:00:00,37.83,37.93,37.82,37.84,172467.0,31.1237,31.2059,31.1154,31.1319,172467.0
2017-02-23 10:10:00,37.85,37.85,37.75,37.77,279792.0,31.1401,31.1401,31.0578,31.0743,279792.0
2017-02-23 10:20:00,37.76,37.84,37.75,37.81,254306.0,31.0661,31.1319,31.0578,31.1072,254306.0
2017-02-23 10:30:00,37.81,37.91,37.77,37.77,151892.0,31.1072,31.1895,31.0743,31.0743,151892.0
2017-02-23 10:40:00,37.78,37.78,37.71,37.76,257119.0,31.0825,31.0825,31.0249,31.0661,257119.0
2017-02-23 10:50:00,37.77,37.78,37.7,37.72,242602.0,31.0743,31.0825,31.0167,31.0332,242602.0
2017-02-23 11:00:00,37.72,37.72,37.62,37.64,290353.0,31.0332,31.0332,30.9509,30.9673,290353.0
2017-02-23 11:10:00,37.65,37.74,37.64,37.73,297533.0,30.9756,31.0496,30.9673,31.0414,297533.0
2017-02-23 11:20:00,37.73,37.76,37.73,37.75,133043.0,31.0414,31.0661,31.0414,31.0578,133043.0
2017-02-23 11:30:00,37.74,37.75,37.7,37.72,212250.0,31.0496,31.0578,31.0167,31.0332,212250.0
2017-02-23 11:40:00,37.73,37.78,37.69,37.77,174159.0,31.0414,31.0825,31.0085,31.0743,174159.0
2017-02-23 11:50:00,37.77,37.8,37.76,37.8,153582.0,31.0743,31.099,31.0661,31.099,153582.0
2017-02-23 12:00:00,37.8,37.8,37.73,37.73,198250.0,31.099,31.099,31.0414,31.0414,198250.0
2017-02-23 12:10:00,37.73,37.76,37.73,37.73,279393.0,31.0414,31.0661,31.0414,31.0414,279393.0
2017-02-23 12:20:00,37.73,37.76,37.73,37.73,210595.0,31.0414,31.0661,31.0414,31.0414,210595.0
2017-02-23 12:30:00,37.73,37.78,37.73,37.78,263145.0,31.0414,31.0825,31.0414,31.0825,263145.0
2017-02-23 12:40:00,37.78,37.8,37.76,37.77,84552.0,31.0825,31.099,31.0661,31.0743,84552.0
2017-02-23 12:50:00,37.77,37.84,37.76,37.78,132646.0,31.0743,31.1319,31.0661,31.0825,132646.0
2017-02-23 13:00:00,37.78,37.81,37.76,37.78,121944.0,31.0825,31.1072,31.0661,31.0825,121944.0
2017-02-23 13:10:00,37.78,37.78,37.73,37.73,69563.0,31.0825,31.0825,31.0414,31.0414,69563.0
2017-02-23 13:20:00,37.74,37.74,37.72,37.73,195584.0,31.0496,31.0496,31.0332,31.0414,195584.0
2017-02-23 13:30:00,37.74,37.74,37.66,37.67,155914.0,31.0496,31.0496,30.9838,30.992,155914.0
2017-02-23 13:40:00,37.67,37.7,37.66,37.68,149969.0,30.992,31.0167,30.9838,31.0003,149969.0
2017-02-23 13:50:00,37.68,37.68,37.65,37.66,151806.0,31.0003,31.0003,30.9756,30.9838,151806.0
2017-02-23 14:00:00,37.66,37.67,37.63,37.65,183556.0,30.9838,30.992,30.9591,30.9756,183556.0
2017-02-23 14:10:00,37.65,37.65,37.62,37.64,160290.0,30.9756,30.9756,30.9509,30.9673,160290.0
2017-02-23 14:20:00,37.64,37.64,37.62,37.62,137094.0,30.9673,30.9673,30.9509,30.9509,137094.0
2017-02-23 14:30:00,37.63,37.63,37.59,37.61,396260.0,30.9591,30.9591,30.9262,30.9427,396260.0
2017-02-23 14:40:00,37.61,37.62,37.58,37.59,198342.0,30.9427,30.9509,30.918,30.9262,198342.0
2017-02-23 14:50:00,37.59,37.64,37.58,37.64,258467.0,30.9262,30.9673,30.918,30.9673,258467.0
2017-02-23 15:00:00,37.64,37.64,37.61,37.61,206877.0,30.9673,30.9673,30.9427,30.9427,206877.0
2017-02-23 15:10:00,37.62,37.62,37.56,37.59,365321.0,30.9509,30.9509,30.9015,30.9262,365321.0
2017-02-23 15:20:00,37.58,37.63,37.56,37.62,380595.0,30.918,30.9591,30.9015,30.9509,380595.0
2017-02-23 15:30:00,37.62,37.67,37.61,37.66,366630.0,30.9509,30.992,30.9427,30.9838,366630.0
2017-02-23 15:40:00,37.67,37.68,37.58,37.59,660207.0,30.992,31.0003,30.918,30.9262,660207.0
2017-02-23 15:50:00,37.59,37.66,37.59,37.64,1691560.0,30.9262,30.9838,30.9262,30.9673,1691560.0
2017-02-24 09:30:00,37.72,37.82,37.58,37.67,788071.0,31.0332,31.1154,30.918,30.992,788071.0
2017-02-24 09:40:00,37.66,37.7,37.51,37.54,302928.0,30.9838,31.0167,30.8604,30.8851,302928.0
2017-02-24 09:50:00,37.53,37.58,37.5,37.57,191229.0,30.8768,30.918,30.8522,30.9098,191229.0
2017-02-24 10:00:00,37.57,37.61,37.51,37.55,253529.0,30.9098,30.9427,30.8604,30.8933,253529.0
2017-02-24 10:10:00,37.55,37.56,37.47,37.5,226315.0,30.8933,30.9015,30.8275,30.8522,226315.0
2017-02-24 10:20:00,37.51,37.53,37.48,37.5,247124.0,30.8604,30.8768,30.8357,30.8522,247124.0
2017-02-24 10:30:00,37.5,37.56,37.49,37.52,244710.0,30.8522,30.9015,30.8439,30.8686,244710.0
2017-02-24 10:40:00,37.52,37.55,37.5,37.52,135421.0,30.8686,30.8933,30.8522,30.8686,135421.0
2017-02-24 10:50:00,37.53,37.56,37.5,37.56,168108.0,30.8768,30.9015,30.8522,30.9015,168108.0
2017-02-24 11:00:00,37.55,37.65,37.54,37.6,202803.0,30.8933,30.9756,30.8851,30.9344,202803.0
2017-02-24 11:10:00,37.61,37.66,37.59,37.59,127233.0,30.9427,30.9838,30.9262,30.9262,127233.0
2017-02-24 11:20:00,37.6,37.63,37.59,37.63,131544.0,30.9344,30.9591,30.9262,30.9591,131544.0
2017-02-24 11:30:00,37.63,37.64,37.57,37.57,160323.0,30.9591,30.9673,30.9098,30.9098,160323.0
2017-02-24 11:40:00,37.58,37.58,37.53,37.54,170302.0,30.918,30.918,30.8768,30.8851,170302.0
2017-02-24 11:50:00,37.54,37.57,37.52,37.57,193078.0,30.8851,30.9098,30.8686,30.9098,193078.0
2017-02-24 12:00:00,37.57,37.63,37.56,37.63,133577.0,30.9098,30.9591,30.9015,30.9591,133577.0
2017-02-24 12:10:00,37.63,37.64,37.61,37.62,97453.0,30.9591,30.9673,30.9427,30.9509,97453.0
2017-02-24 12:20:00,37.62,37.63,37.6,37.62,111211.0,30.9509,30.9591,30.9344,30.9509,111211.0
2017-02-24 12:30:00,37.63,37.64,37.6,37.61,151945.0,30.9591,30.9673,30.9344,30.9427,151945.0
2017-02-24 12:40:00,37.6,37.62,37.59,37.61,148884.0,30.9344,30.9509,30.9262,30.9427,148884.0
2017-02-24 12:50:00,37.61,37.61,37.57,37.57,83155.0,30.9427,30.9427,30.9098,30.9098,83155.0
2017-02-24 13:00:00,37.57,37.6,37.57,37.58,64243.0,30.9098,30.9344,30.9098,30.918,64243.0
2017-02-24 13:10:00,37.59,37.6,37.56,37.58,113648.0,30.9262,30.9344,30.9015,30.918,113648.0
2017-02-24 13:20:00,37.57,37.59,37.56,37.57,82486.0,30.9098,30.9262,30.9015,30.9098,82486.0
2017-02-24 13:30:00,37.57,37.58,37.56,37.57,59352.0,30.9098,30.918,30.9015,30.9098,59352.0
2017-02-24 13:40:00,37.57,37.61,37.57,37.61,124583.0,30.9098,30.9427,30.9098,30.9427,124583.0
2017-02-24 13:50:00,37.61,37.63,37.59,37.63,166174.0,30.9427,30.9591,30.9262,30.9591,166174.0
2017-02-24 14:00:00,37.63,37.63,37.62,37.62,69795.0,30.9591,30.9591,30.9509,30.9509,69795.0
2017-02-24 14:10:00,37.62,37.63,37.61,37.63,134875.0,30.9509,30.9591,30.9427,30.9591,134875.0
2017-02-24 14:20:00,37.63,37.63,37.61,37.63,364145.0,30.9591,30.9591,30.9427,30.9591,364145.0
2017-02-24 14:30:00,37.62,37.64,37.62,37.63,124782.0,30.9509,30.9673,30.9509,30.9591,124782.0
2017-02-24 14:40:00,37.63,37.66,37.63,37.65,109776.0,30.9591,30.9838,30.9591,30.9756,109776.0
2017-02-24 14:50:00,37.65,37.67,37.65,37.65,125977.0,30.9756,30.992,30.9756,30.9756,125977.0
2017-02-24 15:00:00,37.65,37.65,37.61,37.64,208233.0,30.9756,30.9756,30.9427,30.9673,208233.0
2017-02-24 15:10:00,37.64,37.64,37.62,37.64,188188.0,30.9673,30.9673,30.9509,30.9673,188188.0
2017-02-24 15:20:00,37.64,37.72,37.63,37.72,333160.0,30.9673,31.0332,30.9591,31.0332,333160.0
2017-02-24 15:30:00,37.72,37.77,37.71,37.73,369790.0,31.0332,31.0743,31.0249,31.0414,369790.0
2017-02-24 15:40:00,37.73,37.87,37.72,37.86,457440.0,31.0414,31.1566,31.0332,31.1483,457440.0
2017-02-24 15:50:00,37.86,37.9,37.85,37.89,2089561.0,31.1483,31.1813,31.1401,31.173,2089561.0
2017-02-27 09:30:00,37.76,37.8,37.66,37.73,466872.0,31.0661,31.099,30.9838,31.0414,466872.0
2017-02-27 09:40:00,37.73,37.78,37.66,37.67,217745.0,31.0414,31.0825,30.9838,30.992,217745.0
2017-02-27 09:50:00,37.68,37.68,37.62,37.68,236352.0,31.0003,31.0003,30.9509,31.0003,236352.0
2017-02-27 10:00:00,37.68,37.69,37.6,37.66,209424.0,31.0003,31.0085,30.9344,30.9838,209424.0
2017-02-27 10:10:00,37.66,37.66,37.56,37.6,254435.0,30.9838,30.9838,30.9015,30.9344,254435.0
2017-02-27 10:20:00,37.6,37.73,37.59,37.71,218808.0,30.9344,31.0414,30.9262,31.0249,218808.0
2017-02-27 10:30:00,37.7,37.71,37.65,37.66,187732.0,31.0167,31.0249,30.9756,30.9838,187732.0
2017-02-27 10:40:00,37.65,37.68,37.59,37.59,103804.0,30.9756,31.0003,30.9262,30.9262,103804.0
2017-02-27 10:50:00,37.59,37.63,37.55,37.56,139573.0,30.9262,30.9591,30.8933,30.9015,139573.0
2017-02-27 11:00:00,37.56,37.6,37.54,37.57,121612.0,30.9015,30.9344,30.8851,30.9098,121612.0
2017-02-27 11:10:00,37.58,37.61,37.57,37.6,99792.0,30.918,30.9427,30.9098,30.9344,99792.0
2017-02-27 11:20:00,37.61,37.62,37.53,37.55,108317.0,30.9427,30.9509,30.8768,30.8933,108317.0
2017-02-27 11:30:00,37.54,37.58,37.5,37.54,180584.0,30.8851,30.918,30.8522,30.8851,180584.0
2017-02-27 11:40:00,37.55,37.57,37.53,37.54,124230.0,30.8933,30.9098,30.8768,30.8851,124230.0
2017-02-27 11:50:00,37.55,37.57,37.51,37.54,151887.0,30.8933,30.9098,30.8604,30.8851,151887.0
2017-02-27 12:00:00,37.55,37.57,37.53,37.57,136728.0,30.8933,30.9098,30.8768,30.9098,136728.0
2017-02-27 12:10:00,37.57,37.57,37.55,37.57,76419.0,30.9098,30.9098,30.8933,30.9098,76419.0
2017-02-27 12:20:00,37.56,37.61,37.56,37.6,89139.0,30.9015,30.9427,30.9015,30.9344,89139.0
2017-02-27 12:30:00,37.6,37.61,37.57,37.57,168430.0,30.9344,30.9427,30.9098,30.9098,168430.0
2017-02-27 12:40:00,37.58,37.58,37.55,37.55,84946.0,30.918,30.918,30.8933,30.8933,84946.0
2017-02-27 12:50:00,37.55,37.58,37.54,37.55,138452.0,30.8933,30.918,30.8851,30.8933,138452.0
2017-02-27 13:00:00,37.54,37.56,37.54,37.55,146634.0,30.8851,30.9015,30.8851,30.8933,146634.0
2017-02-27 13:10:00,37.55,37.56,37.53,37.55,155100.0,30.8933,30.9015,30.8768,30.8933,155100.0
2017-02-27 13:20:00,37.55,37.57,37.55,37.56,113532.0,30.8933,30.9098,30.8933,30.9015,113532.0
2017-02-27 13:30:00,37.55,37.63,37.55,37.62,172090.0,30.8933,30.9591,30.8933,30.9509,172090.0
2017-02-27 13:40:00,37.61,37.66,37.61,37.65,185808.0,30.9427,30.9838,30.9427,30.9756,185808.0
2017-02-27 13:50:00,37.66,37.66,37.62,37.65,127316.0,30.9838,30.9838,30.9509,30.9756,127316.0
2017-02-27 14:00:00,37.64,37.65,37.56,37.58,419976.0,30.9673,30.9756,30.9015,30.918,419976.0
2017-02-27 14:10:00,37.58,37.6,37.57,37.58,180175.0,30.918,30.9344,30.9098,30.918,180175.0
2017-02-27 14:20:00,37.59,37.61,37.57,37.59,128085.0,30.9262,30.9427,30.9098,30.9262,128085.0
2017-02-27 14:30:00,37.59,37.61,37.58,37.59,80697.0,30.9262,30.9427,30.918,30.9262,80697.0
2017-02-27 14:40:00,37.59,37.61,37.59,37.6,102111.0,30.9262,30.9427,30.9262,30.9344,102111.0
2017-02-27 14:50:00,37.6,37.61,37.55,37.55,129405.0,30.9344,30.9427,30.8933,30.8933,129405.0
2017-02-27 15:00:00,37.56,37.56,37.53,37.54,178623.0,30.9015,30.9015,30.8768,30.8851,178623.0
2017-02-27 15:10:00,37.54,37.6,37.52,37.59,230309.0,30.8851,30.9344,30.8686,30.9262,230309.0
2017-02-27 15:20:00,37.59,37.61,37.57,37.6,182711.0,30.9262,30.9427,30.9098,30.9344,182711.0
2017-02-27 15:30:00,37.6,37.6,37.54,37.55,310424.0,30.9344,30.9344,30.8851,30.8933,310424.0
2017-02-27 15:40:00,37.54,37.57,37.5,37.52,326246.0,30.8851,30.9098,30.8522,30.8686,326246.0
2017-02-27 15:50:00,37.52,37.56,37.5,37.53,802114.0,30.8686,30.9015,30.8522,30.8768,802114.0
2017-02-28 09:30:00,37.52,37.62,37.38,37.43,440136.0,30.8686,30.9509,30.7534,30.7946,440136.0
2017-02-28 09:40:00,37.43,37.5,37.35,37.35,284040.0,30.7946,30.8522,30.7288,30.7288,284040.0
2017-02-28 09:50:00,37.36,37.46,37.32,37.41,275791.0,30.737,30.8193,30.7041,30.7781,275791.0
2017-02-28 10:00:00,37.42,37.42,37.31,37.39,294823.0,30.7863,30.7863,30.6958,30.7617,294823.0
2017-02-28 10:10:00,37.38,37.39,37.34,37.34,173592.0,30.7534,30.7617,30.7205,30.7205,173592.0
2017-02-28 10:20:00,37.34,37.38,37.27,37.34,195388.0,30.7205,30.7534,30.6629,30.7205,195388.0
2017-02-28 10:30:00,37.34,37.34,37.31,37.34,142470.0,30.7205,30.7205,30.6958,30.7205,142470.0
2017-02-28 10:40:00,37.34,37.35,37.3,37.32,177220.0,30.7205,30.7288,30.6876,30.7041,177220.0
2017-02-28 10:50:00,37.33,37.33,37.3,37.33,291347.0,30.7123,30.7123,30.6876,30.7123,291347.0
2017-02-28 11:00:00,37.33,37.33,37.29,37.31,125510.0,30.7123,30.7123,30.6794,30.6958,125510.0
2017-02-28 11:10:00,37.32,37.42,37.3,37.39,304684.0,30.7041,30.7863,30.6876,30.7617,304684.0
2017-02-28 11:20:00,37.4,37.44,37.38,37.44,359221.0,30.7699,30.8028,30.7534,30.8028,359221.0
2017-02-28 11:30:00,37.43,37.46,37.41,37.45,353982.0,30.7946,30.8193,30.7781,30.811,353982.0
2017-02-28 11:40:00,37.45,37.5,37.44,37.48,243862.0,30.811,30.8522,30.8028,30.8357,243862.0
2017-02-28 11:50:00,37.47,37.5,37.45,37.48,162846.0,30.8275,30.8522,30.811,30.8357,162846.0
2017-02-28 12:00:00,37.48,37.48,37.41,37.43,155698.0,30.8357,30.8357,30.7781,30.7946,155698.0
2017-02-28 12:10:00,37.42,37.42,37.37,37.37,149852.0,30.7863,30.7863,30.7452,30.7452,149852.0
2017-02-28 12:20:00,37.37,37.38,37.25,37.29,446934.0,30.7452,30.7534,30.6465,30.6794,446934.0
2017-02-28 12:30:00,37.29,37.3,37.23,37.23,188546.0,30.6794,30.6876,30.63,30.63,188546.0
2017-02-28 12:40:00,37.23,37.3,37.21,37.29,531870.0,30.63,30.6876,30.6136,30.6794,531870.0
2017-02-28 12:50:00,37.29,37.32,37.26,37.29,166308.0,30.6794,30.7041,30.6547,30.6794,166308.0
2017-02-28 13:00:00,37.28,37.3,37.24,37.25,355941.0,30.6712,30.6876,30.6383,30.6465,355941.0
2017-02-28 13:10:00,37.25,37.33,37.24,37.27,239757.0,30.6465,30.7123,30.6383,30.6629,239757.0
2017-02-28 13:20:00,37.27,37.27,37.23,37.23,243241.0,30.6629,30.6629,30.63,30.63,243241.0
2017-02-28 13:30:00,37.23,37.24,37.23,37.23,186802.0,30.63,30.6383,30.63,30.63,186802.0
2017-02-28 13:40:00,37.23,37.23,37.18,37.19,529835.0,30.63,30.63,30.5889,30.5971,529835.0
2017-02-28 13:50:00,37.19,37.27,37.18,37.26,861455.0,30.5971,30.6629,30.5889,30.6547,861455.0
2017-02-28 14:00:00,37.26,37.3,37.25,37.27,503558.0,30.6547,30.6876,30.6465,30.6629,503558.0
2017-02-28 14:10:00,37.27,37.32,37.26,37.28,355854.0,30.6629,30.7041,30.6547,30.6712,355854.0
2017-02-28 14:20:00,37.29,37.3,37.27,37.29,285475.0,30.6794,30.6876,30.6629,30.6794,285475.0
2017-02-28 14:30:00,37.29,37.3,37.28,37.3,222967.0,30.6794,30.6876,30.6712,30.6876,222967.0
2017-02-28 14:40:00,37.3,37.34,37.29,37.34,272962.0,30.6876,30.7205,30.6794,30.7205,272962.0
2017-02-28 14:50:00,37.34,37.36,37.33,37.34,159473.0,30.7205,30.737,30.7123,30.7205,159473.0
2017-02-28 15:00:00,37.34,37.37,37.33,37.35,165804.0,30.7205,30.7452,30.7123,30.7288,165804.0
2017-02-28 15:10:00,37.35,37.42,37.34,37.42,362057.0,30.7288,30.7863,30.7205,30.7863,362057.0
2017-02-28 15:20:00,37.42,37.42,37.38,37.4,254734.0,30.7863,30.7863,30.7534,30.7699,254734.0
2017-02-28 15:30:00,37.4,37.41,37.35,37.35,463462.0,30.7699,30.7781,30.7288,30.7288,463462.0
2017-02-28 15:40:00,37.35,37.41,37.33,37.41,596958.0,30.7288,30.7781,30.7123,30.7781,596958.0
2017-02-28 15:50:00,37.41,37.46,37.4,37.42,1345097.0,30.7781,30.8193,30.7699,30.7863,1345097.0
2017-03-01 09:30:00,37.72,37.83,37.54,37.8,499058.0,31.0332,31.1237,30.8851,31.099,499058.0
2017-03-01 09:40:00,37.81,37.81,37.61,37.66,310440.0,31.1072,31.1072,30.9427,30.9838,310440.0
2017-03-01 09:50:00,37.67,37.69,37.58,37.6,341003.0,30.992,31.0085,30.918,30.9344,341003.0
2017-03-01 10:00:00,37.6,37.65,37.56,37.64,547870.0,30.9344,30.9756,30.9015,30.9673,547870.0
2017-03-01 10:10:00,37.64,37.71,37.59,37.64,432438.0,30.9673,31.0249,30.9262,30.9673,432438.0
2017-03-01 10:20:00,37.64,37.72,37.64,37.68,341126.0,30.9673,31.0332,30.9673,31.0003,341126.0
2017-03-01 10:30:00,37.69,37.7,37.62,37.63,168894.0,31.0085,31.0167,30.9509,30.9591,168894.0
2017-03-01 10:40:00,37.62,37.66,37.59,37.6,211070.0,30.9509,30.9838,30.9262,30.9344,211070.0
2017-03-01 10:50:00,37.6,37.62,37.58,37.61,308781.0,30.9344,30.9509,30.918,30.9427,308781.0
2017-03-01 11:00:00,37.61,37.63,37.59,37.61,646041.0,30.9427,30.9591,30.9262,30.9427,646041.0
2017-03-01 11:10:00,37.6,37.61,37.57,37.6,285767.0,30.9344,30.9427,30.9098,30.9344,285767.0
2017-03-01 11:20:00,37.61,37.61,37.55,37.58,189176.0,30.9427,30.9427,30.8933,30.918,189176.0
2017-03-01 11:30:00,37.58,37.61,37.55,37.6,225586.0,30.918,30.9427,30.8933,30.9344,225586.0
2017-03-01 11:40:00,37.59,37.61,37.58,37.6,208846.0,30.9262,30.9427,30.918,30.9344,208846.0
2017-03-01 11:50:00,37.6,37.62,37.59,37.62,192869.0,30.9344,30.9509,30.9262,30.9509,192869.0
2017-03-01 12:00:00,37.62,37.68,37.61,37.66,273016.0,30.9509,31.0003,30.9427,30.9838,273016.0
2017-03-01 12:10:00,37.66,37.68,37.61,37.63,407012.0,30.9838,31.0003,30.9427,30.9591,407012.0
2017-03-01 12:20:00,37.63,37.68,37.62,37.63,372614.0,30.9591,31.0003,30.9509,30.9591,372614.0
2017-03-01 12:30:00,37.63,37.66,37.61,37.64,175097.0,30.9591,30.9838,30.9427,30.9673,175097.0
2017-03-01 12:40:00,37.64,37.65,37.6,37.61,179675.0,30.9673,30.9756,30.9344,30.9427,179675.0
2017-03-01 12:50:00,37.61,37.62,37.58,37.59,252752.0,30.9427,30.9509,30.918,30.9262,252752.0
2017-03-01 13:00:00,37.58,37.6,37.55,37.57,186878.0,30.918,30.9344,30.8933,30.9098,186878.0
2017-03-01 13:10:00,37.57,37.6,37.56,37.57,273319.0,30.9098,30.9344,30.9015,30.9098,273319.0
2017-03-01 13:20:00,37.57,37.6,37.55,37.58,285571.0,30.9098,30.9344,30.8933,30.918,285571.0
2017-03-01 13:30:00,37.58,37.6,37.57,37.59,256893.0,30.918,30.9344,30.9098,30.9262,256893.0
2017-03-01 13:40:00,37.59,37.61,37.57,37.59,182326.0,30.9262,30.9427,30.9098,30.9262,182326.0
2017-03-01 13:50:00,37.6,37.62,37.58,37.59,173294.0,30.9344,30.9509,30.918,30.9262,173294.0
2017-03-01 14:00:00,37.6,37.62,37.56,37.61,130619.0,30.9344,30.9509,30.9015,30.9427,130619.0
2017-03-01 14:10:00,37.61,37.7,37.59,37.66,275543.0,30.9427,31.0167,30.9262,30.9838,275543.0
2017-03-01 14:20:00,37.67,37.69,37.66,37.69,227473.0,30.992,31.0085,30.9838,31.0085,227473.0
2017-03-01 14:30:00,37.68,37.69,37.64,37.65,206222.0,31.0003,31.0085,30.9673,30.9756,206222.0
2017-03-01 14:40:00,37.65,37.66,37.64,37.65,394330.0,30.9756,30.9838,30.9673,30.9756,394330.0
2017-03-01 14:50:00,37.65,37.66,37.64,37.65,385085.0,30.9756,30.9838,30.9673,30.9756,385085.0
2017-03-01 15:00:00,37.65,37.65,37.61,37.61,232501.0,30.9756,30.9756,30.9427,30.9427,232501.0
2017-03-01 15:10:00,37.62,37.67,37.61,37.64,450965.0,30.9509,30.992,30.9427,30.9673,450965.0
2017-03-01 15:20:00,37.65,37.66,37.6,37.61,286277.0,30.9756,30.9838,30.9344,30.9427,286277.0
2017-03-01 15:30:00,37.61,37.62,37.52,37.54,654879.0,30.9427,30.9509,30.8686,30.8851,654879.0
2017-03-01 15:40:00,37.54,37.59,37.53,37.56,730176.0,30.8851,30.9262,30.8768,30.9015,730176.0
2017-03-01 15:50:00,37.57,37.63,37.55,37.57,1565315.0,30.9098,30.9591,30.8933,30.9098,1565315.0
2017-03-02 09:30:00,37.52,37.55,37.29,37.32,489554.0,30.8686,30.8933,30.6794,30.7041,489554.0
2017-03-02 09:40:00,37.31,37.32,37.19,37.26,455993.0,30.6958,30.7041,30.5971,30.6547,455993.0
2017-03-02 09:50:00,37.26,37.42,37.25,37.33,660665.0,30.6547,30.7863,30.6465,30.7123,660665.0
2017-03-02 10:00:00,37.33,37.4,37.31,37.33,563937.0,30.7123,30.7699,30.6958,30.7123,563937.0
2017-03-02 10:10:00,37.33,37.39,37.29,37.36,308699.0,30.7123,30.7617,30.6794,30.737,308699.0
2017-03-02 10:20:00,37.36,37.39,37.34,37.37,172477.0,30.737,30.7617,30.7205,30.7452,172477.0
2017-03-02 10:30:00,37.36,37.4,37.35,37.38,169006.0,30.737,30.7699,30.7288,30.7534,169006.0
2017-03-02 10:40:00,37.37,37.45,37.37,37.44,331184.0,30.7452,30.811,30.7452,30.8028,331184.0
2017-03-02 10:50:00,37.44,37.46,37.41,37.41,142321.0,30.8028,30.8193,30.7781,30.7781,142321.0
2017-03-02 11:00:00,37.41,37.42,37.32,37.34,219627.0,30.7781,30.7863,30.7041,30.7205,219627.0
2017-03-02 11:10:00,37.35,37.43,37.32,37.38,187250.0,30.7288,30.7946,30.7041,30.7534,187250.0
2017-03-02 11:20:00,37.38,37.4,37.35,37.38,108602.0,30.7534,30.7699,30.7288,30.7534,108602.0
2017-03-02 11:30:00,37.38,37.39,37.35,37.37,120540.0,30.7534,30.7617,30.7288,30.7452,120540.0
2017-03-02 11:40:00,37.38,37.44,37.36,37.44,140956.0,30.7534,30.8028,30.737,30.8028,140956.0
2017-03-02 11:50:00,37.43,37.44,37.39,37.43,119219.0,30.7946,30.8028,30.7617,30.7946,119219.0
2017-03-02 12:00:00,37.44,37.45,37.42,37.43,95418.0,30.8028,30.811,30.7863,30.7946,95418.0
2017-03-02 12:10:00,37.42,37.43,37.4,37.4,98537.0,30.7863,30.7946,30.7699,30.7699,98537.0
2017-03-02 12:20:00,37.4,37.43,37.38,37.41,130525.0,30.7699,30.7946,30.7534,30.7781,130525.0
2017-03-02 12:30:00,37.42,37.48,37.41,37.48,145628.0,30.7863,30.8357,30.7781,30.8357,145628.0
2017-03-02 12:40:00,37.48,37.49,37.47,37.48,60910.0,30.8357,30.8439,30.8275,30.8357,60910.0
2017-03-02 12:50:00,37.48,37.53,37.47,37.52,86233.0,30.8357,30.8768,30.8275,30.8686,86233.0
2017-03-02 13:00:00,37.52,37.53,37.51,37.51,87622.0,30.8686,30.8768,30.8604,30.8604,87622.0
2017-03-02 13:10:00,37.51,37.52,37.48,37.49,91414.0,30.8604,30.8686,30.8357,30.8439,91414.0
2017-03-02 13:20:00,37.48,37.5,37.46,37.47,108268.0,30.8357,30.8522,30.8193,30.8275,108268.0
2017-03-02 13:30:00,37.46,37.5,37.46,37.49,74301.0,30.8193,30.8522,30.8193,30.8439,74301.0
2017-03-02 13:40:00,37.49,37.52,37.48,37.49,113930.0,30.8439,30.8686,30.8357,30.8439,113930.0
2017-03-02 13:50:00,37.49,37.52,37.48,37.52,63345.0,30.8439,30.8686,30.8357,30.8686,63345.0
2017-03-02 14:00:00,37.52,37.53,37.51,37.51,53677.0,30.8686,30.8768,30.8604,30.8604,53677.0
2017-03-02 14:10:00,37.51,37.52,37.47,37.49,100361.0,30.8604,30.8686,30.8275,30.8439,100361.0
2017-03-02 14:20:00,37.48,37.53,37.45,37.52,111480.0,30.8357,30.8768,30.811,30.8686,111480.0
2017-03-02 14:30:00,37.52,37.54,37.5,37.52,151948.0,30.8686,30.8851,30.8522,30.8686,151948.0
2017-03-02 14:40:00,37.52,37.52,37.49,37.52,111897.0,30.8686,30.8686,30.8439,30.8686,111897.0
2017-03-02 14:50:00,37.52,37.52,37.48,37.51,152518.0,30.8686,30.8686,30.8357,30.8604,152518.0
2017-03-02 15:00:00,37.51,37.51,37.46,37.46,107854.0,30.8604,30.8604,30.8193,30.8193,107854.0
2017-03-02 15:10:00,37.47,37.47,37.38,37.41,238014.0,30.8275,30.8275,30.7534,30.7781,238014.0
2017-03-02 15:20:00,37.41,37.41,37.38,37.39,237911.0,30.7781,30.7781,30.7534,30.7617,237911.0
2017-03-02 15:30:00,37.4,37.4,37.35,37.37,384505.0,30.7699,30.7699,30.7288,30.7452,384505.0
2017-03-02 15:40:00,37.37,37.37,37.3,37.33,370738.0,30.7452,30.7452,30.6876,30.7123,370738.0
2017-03-02 15:50:00,37.33,37.46,37.32,37.44,1479855.0,30.7123,30.8193,30.7041,30.8028,1479855.0
2017-03-03 09:30:00,37.46,37.5,37.29,37.3,375563.0,30.8193,30.8522,30.6794,30.6876,375563.0
2017-03-03 09:40:00,37.3,37.32,37.25,37.3,323828.0,30.6876,30.7041,30.6465,30.6876,323828.0
2017-03-03 09:50:00,37.3,37.31,37.26,37.27,154388.0,30.6876,30.6958,30.6547,30.6629,154388.0
2017-03-03 10:00:00,37.28,37.3,37.25,37.3,145079.0,30.6712,30.6876,30.6465,30.6876,145079.0
2017-03-03 10:10:00,37.29,37.31,37.24,37.25,185233.0,30.6794,30.6958,30.6383,30.6465,185233.0
2017-03-03 10:20:00,37.24,37.27,37.18,37.27,203876.0,30.6383,30.6629,30.5889,30.6629,203876.0
2017-03-03 10:30:00,37.26,37.29,37.22,37.29,147454.0,30.6547,30.6794,30.6218,30.6794,147454.0
2017-03-03 10:40:00,37.28,37.3,37.25,37.27,185751.0,30.6712,30.6876,30.6465,30.6629,185751.0
2017-03-03 10:50:00,37.27,37.28,37.24,37.27,224901.0,30.6629,30.6712,30.6383,30.6629,224901.0
2017-03-03 11:00:00,37.27,37.33,37.24,37.3,143918.0,30.6629,30.7123,30.6383,30.6876,143918.0
2017-03-03 11:10:00,37.3,37.37,37.3,37.32,113264.0,30.6876,30.7452,30.6876,30.7041,113264.0
2017-03-03 11:20:00,37.33,37.35,37.29,37.3,92813.0,30.7123,30.7288,30.6794,30.6876,92813.0
2017-03-03 11:30:00,37.31,37.32,37.28,37.32,95147.0,30.6958,30.7041,30.6712,30.7041,95147.0
2017-03-03 11:40:00,37.32,37.35,37.29,37.34,117526.0,30.7041,30.7288,30.6794,30.7205,117526.0
2017-03-03 11:50:00,37.34,37.36,37.32,37.32,99808.0,30.7205,30.737,30.7041,30.7041,99808.0
2017-03-03 12:00:00,37.33,37.34,37.29,37.32,128772.0,30.7123,30.7205,30.6794,30.7041,128772.0
2017-03-03 12:10:00,37.33,37.36,37.33,37.36,74457.0,30.7123,30.737,30.7123,30.737,74457.0
2017-03-03 12:20:00,37.36,37.36,37.32,37.34,76121.0,30.737,30.737,30.7041,30.7205,76121.0
2017-03-03 12:30:00,37.34,37.36,37.29,37.3,157399.0,30.7205,30.737,30.6794,30.6876,157399.0
2017-03-03 12:40:00,37.3,37.33,37.29,37.31,65879.0,30.6876,30.7123,30.6794,30.6958,65879.0
2017-03-03 12:50:00,37.3,37.34,37.3,37.3,95767.0,30.6876,30.7205,30.6876,30.6876,95767.0
2017-03-03 13:00:00,37.3,37.34,37.25,37.32,188274.0,30.6876,30.7205,30.6465,30.7041,188274.0
2017-03-03 13:10:00,37.32,37.32,37.24,37.24,123901.0,30.7041,30.7041,30.6383,30.6383,123901.0
2017-03-03 13:20:00,37.24,37.25,37.21,37.23,123754.0,30.6383,30.6465,30.6136,30.63,123754.0
2017-03-03 13:30:00,37.24,37.26,37.23,37.26,94885.0,30.6383,30.6547,30.63,30.6547,94885.0
2017-03-03 13:40:00,37.26,37.3,37.25,37.3,142893.0,30.6547,30.6876,30.6465,30.6876,142893.0
2017-03-03 13:50:00,37.3,37.32,37.29,37.3,130167.0,30.6876,30.7041,30.6794,30.6876,130167.0
2017-03-03 14:00:00,37.3,37.33,37.3,37.33,72217.0,30.6876,30.7123,30.6876,30.7123,72217.0
2017-03-03 14:10:00,37.32,37.34,37.29,37.3,226129.0,30.7041,30.7205,30.6794,30.6876,226129.0
2017-03-03 14:20:00,37.3,37.31,37.27,37.27,169372.0,30.6876,30.6958,30.6629,30.6629,169372.0
2017-03-03 14:30:00,37.28,37.28,37.27,37.28,116905.0,30.6712,30.6712,30.6629,30.6712,116905.0
2017-03-03 14:40:00,37.27,37.29,37.27,37.27,197560.0,30.6629,30.6794,30.6629,30.6629,197560.0
2017-03-03 14:50:00,37.27,37.28,37.24,37.24,269556.0,30.6629,30.6712,30.6383,30.6383,269556.0
2017-03-03 15:00:00,37.24,37.26,37.22,37.24,324826.0,30.6383,30.6547,30.6218,30.6383,324826.0
2017-03-03 15:10:00,37.23,37.26,37.23,37.26,429752.0,30.63,30.6547,30.63,30.6547,429752.0
2017-03-03 15:20:00,37.26,37.3,37.25,37.29,431173.0,30.6547,30.6876,30.6465,30.6794,431173.0
2017-03-03 15:30:00,37.28,37.29,37.26,37.27,346909.0,30.6712,30.6794,30.6547,30.6629,346909.0
2017-03-03 15:40:00,37.26,37.27,37.18,37.19,873908.0,30.6547,30.6629,30.5889,30.5971,873908.0
2017-03-03 15:50:00,37.19,37.26,37.18,37.21,1662041.0,30.5971,30.6547,30.5889,30.6136,1662041.0
2017-03-06 09:30:00,37.11,37.2,36.94,36.97,623742.0,30.5313,30.6053,30.3914,30.4161,623742.0
2017-03-06 09:40:00,36.96,37.07,36.9,37.05,234032.0,30.4079,30.4984,30.3585,30.4819,234032.0
2017-03-06 09:50:00,37.05,37.11,37.04,37.11,144765.0,30.4819,30.5313,30.4737,30.5313,144765.0
2017-03-06 10:00:00,37.11,37.11,37.05,37.09,307182.0,30.5313,30.5313,30.4819,30.5148,307182.0
2017-03-06 10:10:00,37.09,37.1,37.01,37.01,184356.0,30.5148,30.5231,30.449,30.449,184356.0
2017-03-06 10:20:00,37.01,37.01,36.95,37.0,302448.0,30.449,30.449,30.3997,30.4408,302448.0
2017-03-06 10:30:00,37.01,37.13,36.98,37.13,202669.0,30.449,30.5478,30.4243,30.5478,202669.0
2017-03-06 10:40:00,37.13,37.22,37.12,37.22,189600.0,30.5478,30.6218,30.5395,30.6218,189600.0
2017-03-06 10:50:00,37.22,37.26,37.19,37.26,180486.0,30.6218,30.6547,30.5971,30.6547,180486.0
2017-03-06 11:00:00,37.26,37.28,37.24,37.27,164753.0,30.6547,30.6712,30.6383,30.6629,164753.0
2017-03-06 11:10:00,37.27,37.31,37.25,37.3,162914.0,30.6629,30.6958,30.6465,30.6876,162914.0
2017-03-06 11:20:00,37.31,37.32,37.26,37.27,145489.0,30.6958,30.7041,30.6547,30.6629,145489.0
2017-03-06 11:30:00,37.26,37.35,37.24,37.34,587824.0,30.6547,30.7288,30.6383,30.7205,587824.0
2017-03-06 11:40:00,37.34,37.37,37.32,37.37,101288.0,30.7205,30.7452,30.7041,30.7452,101288.0
2017-03-06 11:50:00,37.37,37.4,37.29,37.29,427716.0,30.7452,30.7699,30.6794,30.6794,427716.0
2017-03-06 12:00:00,37.29,37.33,37.28,37.33,156854.0,30.6794,30.7123,30.6712,30.7123,156854.0
2017-03-06 12:10:00,37.32,37.36,37.3,37.32,233868.0,30.7041,30.737,30.6876,30.7041,233868.0
2017-03-06 12:20:00,37.32,37.36,37.29,37.31,614650.0,30.7041,30.737,30.6794,30.6958,614650.0
2017-03-06 12:30:00,37.31,37.32,37.25,37.27,503511.0,30.6958,30.7041,30.6465,30.6629,503511.0
2017-03-06 12:40:00,37.26,37.29,37.25,37.26,194381.0,30.6547,30.6794,30.6465,30.6547,194381.0
2017-03-06 12:50:00,37.26,37.27,37.22,37.26,371341.0,30.6547,30.6629,30.6218,30.6547,371341.0
2017-03-06 13:00:00,37.26,37.35,37.25,37.33,209747.0,30.6547,30.7288,30.6465,30.7123,209747.0
2017-03-06 13:10:00,37.33,37.46,37.32,37.44,205473.0,30.7123,30.8193,30.7041,30.8028,205473.0
2017-03-06 13:20:00,37.44,37.48,37.39,37.42,350315.0,30.8028,30.8357,30.7617,30.7863,350315.0
2017-03-06 13:30:00,37.41,37.43,37.39,37.4,114773.0,30.7781,30.7946,30.7617,30.7699,114773.0
2017-03-06 13:40:00,37.4,37.43,37.4,37.4,80234.0,30.7699,30.7946,30.7699,30.7699,80234.0
2017-03-06 13:50:00,37.4,37.44,37.39,37.44,97955.0,30.7699,30.8028,30.7617,30.8028,97955.0
2017-03-06 14:00:00,37.44,37.45,37.43,37.44,136088.0,30.8028,30.811,30.7946,30.8028,136088.0
2017-03-06 14:10:00,37.44,37.44,37.43,37.44,124284.0,30.8028,30.8028,30.7946,30.8028,124284.0
2017-03-06 14:20:00,37.44,37.48,37.43,37.47,192478.0,30.8028,30.8357,30.7946,30.8275,192478.0
2017-03-06 14:30:00,37.47,37.48,37.41,37.43,149573.0,30.8275,30.8357,30.7781,30.7946,149573.0
2017-03-06 14:40:00,37.43,37.47,37.42,37.46,239372.0,30.7946,30.8275,30.7863,30.8193,239372.0
2017-03-06 14:50:00,37.46,37.47,37.43,37.45,236426.0,30.8193,30.8275,30.7946,30.811,236426.0
2017-03-06 15:00:00,37.46,37.47,37.45,37.45,162047.0,30.8193,30.8275,30.811,30.811,162047.0
2017-03-06 15:10:00,37.45,37.5,37.45,37.47,347967.0,30.811,30.8522,30.811,30.8275,347967.0
2017-03-06 15:20:00,37.47,37.48,37.4,37.4,250742.0,30.8275,30.8357,30.7699,30.7699,250742.0
2017-03-06 15:30:00,37.4,37.44,37.37,37.43,249926.0,30.7699,30.8028,30.7452,30.7946,249926.0
2017-03-06 15:40:00,37.44,37.49,37.43,37.48,411637.0,30.8028,30.8439,30.7946,30.8357,411637.0
2017-03-06 15:50:00,37.48,37.49,37.4,37.44,1378285.0,30.8357,30.8439,30.7699,30.8028,1378285.0
2017-03-07 09:30:00,37.42,37.44,37.36,37.38,322966.0,30.7863,30.8028,30.737,30.7534,322966.0
2017-03-07 09:40:00,37.38,37.41,37.27,37.32,243459.0,30.7534,30.7781,30.6629,30.7041,243459.0
2017-03-07 09:50:00,37.33,37.49,37.31,37.49,335663.0,30.7123,30.8439,30.6958,30.8439,335663.0
2017-03-07 10:00:00,37.48,37.51,37.45,37.5,150822.0,30.8357,30.8604,30.811,30.8522,150822.0
2017-03-07 10:10:00,37.49,37.54,37.46,37.52,280433.0,30.8439,30.8851,30.8193,30.8686,280433.0
2017-03-07 10:20:00,37.52,37.59,37.5,37.56,249792.0,30.8686,30.9262,30.8522,30.9015,249792.0
2017-03-07 10:30:00,37.57,37.62,37.56,37.59,259607.0,30.9098,30.9509,30.9015,30.9262,259607.0
2017-03-07 10:40:00,37.59,37.6,37.53,37.55,168827.0,30.9262,30.9344,30.8768,30.8933,168827.0
2017-03-07 10:50:00,37.55,37.56,37.5,37.54,151712.0,30.8933,30.9015,30.8522,30.8851,151712.0
2017-03-07 11:00:00,37.54,37.55,37.5,37.51,126687.0,30.8851,30.8933,30.8522,30.8604,126687.0
2017-03-07 11:10:00,37.51,37.53,37.5,37.53,99094.0,30.8604,30.8768,30.8522,30.8768,99094.0
2017-03-07 11:20:00,37.53,37.55,37.48,37.49,394948.0,30.8768,30.8933,30.8357,30.8439,394948.0
2017-03-07 11:30:00,37.48,37.49,37.44,37.45,301809.0,30.8357,30.8439,30.8028,30.811,301809.0
2017-03-07 11:40:00,37.45,37.46,37.42,37.45,163252.0,30.811,30.8193,30.7863,30.811,163252.0
2017-03-07 11:50:00,37.45,37.5,37.44,37.5,138532.0,30.811,30.8522,30.8028,30.8522,138532.0
2017-03-07 12:00:00,37.49,37.51,37.44,37.47,226819.0,30.8439,30.8604,30.8028,30.8275,226819.0
2017-03-07 12:10:00,37.47,37.5,37.46,37.48,79431.0,30.8275,30.8522,30.8193,30.8357,79431.0
2017-03-07 12:20:00,37.48,37.51,37.48,37.51,162762.0,30.8357,30.8604,30.8357,30.8604,162762.0
2017-03-07 12:30:00,37.51,37.54,37.49,37.53,115998.0,30.8604,30.8851,30.8439,30.8768,115998.0
2017-03-07 12:40:00,37.52,37.55,37.52,37.53,97868.0,30.8686,30.8933,30.8686,30.8768,97868.0
2017-03-07 12:50:00,37.53,37.54,37.52,37.54,84564.0,30.8768,30.8851,30.8686,30.8851,84564.0
2017-03-07 13:00:00,37.54,37.63,37.53,37.62,175605.0,30.8851,30.9591,30.8768,30.9509,175605.0
2017-03-07 13:10:00,37.62,37.63,37.58,37.59,227430.0,30.9509,30.9591,30.918,30.9262,227430.0
2017-03-07 13:20:00,37.59,37.64,37.57,37.63,208013.0,30.9262,30.9673,30.9098,30.9591,208013.0
2017-03-07 13:30:00,37.63,37.63,37.58,37.59,116922.0,30.9591,30.9591,30.918,30.9262,116922.0
2017-03-07 13:40:00,37.58,37.61,37.58,37.61,109225.0,30.918,30.9427,30.918,30.9427,109225.0
2017-03-07 13:50:00,37.61,37.61,37.51,37.51,295611.0,30.9427,30.9427,30.8604,30.8604,295611.0
2017-03-07 14:00:00,37.51,37.55,37.51,37.54,154757.0,30.8604,30.8933,30.8604,30.8851,154757.0
2017-03-07 14:10:00,37.53,37.56,37.53,37.55,169891.0,30.8768,30.9015,30.8768,30.8933,169891.0
2017-03-07 14:20:00,37.55,37.59,37.55,37.58,206479.0,30.8933,30.9262,30.8933,30.918,206479.0
2017-03-07 14:30:00,37.58,37.58,37.54,37.57,173076.0,30.918,30.918,30.8851,30.9098,173076.0
2017-03-07 14:40:00,37.57,37.58,37.54,37.55,155592.0,30.9098,30.918,30.8851,30.8933,155592.0
2017-03-07 14:50:00,37.55,37.55,37.48,37.5,504682.0,30.8933,30.8933,30.8357,30.8522,504682.0
2017-03-07 15:00:00,37.5,37.5,37.47,37.5,144787.0,30.8522,30.8522,30.8275,30.8522,144787.0
2017-03-07 15:10:00,37.49,37.51,37.48,37.51,281018.0,30.8439,30.8604,30.8357,30.8604,281018.0
2017-03-07 15:20:00,37.51,37.52,37.46,37.47,316163.0,30.8604,30.8686,30.8193,30.8275,316163.0
2017-03-07 15:30:00,37.47,37.48,37.41,37.41,377710.0,30.8275,30.8357,30.7781,30.7781,377710.0
2017-03-07 15:40:00,37.41,37.42,37.38,37.39,529079.0,30.7781,30.7863,30.7534,30.7617,529079.0
2017-03-07 15:50:00,37.43,37.45,37.36,37.41,2304387.0,30.7946,30.811,30.737,30.7781,2304387.0
2017-03-08 09:30:00,37.16,37.3,37.12,37.16,749996.0,30.5724,30.6876,30.5395,30.5724,749996.0
2017-03-08 09:40:00,37.16,37.29,37.14,37.25,534635.0,30.5724,30.6794,30.556,30.6465,534635.0
2017-03-08 09:50:00,37.25,37.27,37.23,37.25,250420.0,30.6465,30.6629,30.63,30.6465,250420.0
2017-03-08 10:00:00,37.25,37.26,37.16,37.16,303216.0,30.6465,30.6547,30.5724,30.5724,303216.0
2017-03-08 10:10:00,37.16,37.19,37.14,37.17,309014.0,30.5724,30.5971,30.556,30.5807,309014.0
2017-03-08 10:20:00,37.18,37.22,37.15,37.2,273024.0,30.5889,30.6218,30.5642,30.6053,273024.0
2017-03-08 10:30:00,37.2,37.22,37.18,37.18,204981.0,30.6053,30.6218,30.5889,30.5889,204981.0
2017-03-08 10:40:00,37.18,37.21,37.17,37.19,202530.0,30.5889,30.6136,30.5807,30.5971,202530.0
2017-03-08 10:50:00,37.19,37.2,37.14,37.19,164003.0,30.5971,30.6053,30.556,30.5971,164003.0
2017-03-08 11:00:00,37.19,37.21,37.14,37.16,229527.0,30.5971,30.6136,30.556,30.5724,229527.0
2017-03-08 11:10:00,37.16,37.21,37.15,37.18,326562.0,30.5724,30.6136,30.5642,30.5889,326562.0
2017-03-08 11:20:00,37.17,37.21,37.17,37.19,221684.0,30.5807,30.6136,30.5807,30.5971,221684.0
2017-03-08 11:30:00,37.2,37.2,37.14,37.17,163889.0,30.6053,30.6053,30.556,30.5807,163889.0
2017-03-08 11:40:00,37.16,37.2,37.1,37.13,243411.0,30.5724,30.6053,30.5231,30.5478,243411.0
2017-03-08 11:50:00,37.14,37.16,37.12,37.16,124763.0,30.556,30.5724,30.5395,30.5724,124763.0
2017-03-08 12:00:00,37.16,37.22,37.15,37.22,201592.0,30.5724,30.6218,30.5642,30.6218,201592.0
2017-03-08 12:10:00,37.22,37.24,37.21,37.23,125471.0,30.6218,30.6383,30.6136,30.63,125471.0
2017-03-08 12:20:00,37.23,37.25,37.23,37.24,118372.0,30.63,30.6465,30.63,30.6383,118372.0
2017-03-08 12:30:00,37.23,37.25,37.23,37.23,106086.0,30.63,30.6465,30.63,30.63,106086.0
2017-03-08 12:40:00,37.23,37.25,37.21,37.23,181391.0,30.63,30.6465,30.6136,30.63,181391.0
2017-03-08 12:50:00,37.23,37.27,37.22,37.26,196370.0,30.63,30.6629,30.6218,30.6547,196370.0
2017-03-08 13:00:00,37.26,37.32,37.26,37.3,104914.0,30.6547,30.7041,30.6547,30.6876,104914.0
2017-03-08 13:10:00,37.3,37.33,37.29,37.3,142262.0,30.6876,30.7123,30.6794,30.6876,142262.0
2017-03-08 13:20:00,37.3,37.34,37.29,37.31,168465.0,30.6876,30.7205,30.6794,30.6958,168465.0
2017-03-08 13:30:00,37.31,37.33,37.29,37.3,124796.0,30.6958,30.7123,30.6794,30.6876,124796.0
2017-03-08 13:40:00,37.3,37.31,37.28,37.29,148251.0,30.6876,30.6958,30.6712,30.6794,148251.0
2017-03-08 13:50:00,37.29,37.3,37.26,37.28,161160.0,30.6794,30.6876,30.6547,30.6712,161160.0
2017-03-08 14:00:00,37.29,37.29,37.24,37.25,209412.0,30.6794,30.6794,30.6383,30.6465,209412.0
2017-03-08 14:10:00,37.24,37.25,37.18,37.2,177700.0,30.6383,30.6465,30.5889,30.6053,177700.0
2017-03-08 14:20:00,37.2,37.21,37.14,37.17,202680.0,30.6053,30.6136,30.556,30.5807,202680.0
2017-03-08 14:30:00,37.16,37.19,37.15,37.16,131499.0,30.5724,30.5971,30.5642,30.5724,131499.0
2017-03-08 14:40:00,37.16,37.2,37.15,37.2,134608.0,30.5724,30.6053,30.5642,30.6053,134608.0
2017-03-08 14:50:00,37.19,37.2,37.18,37.19,107156.0,30.5971,30.6053,30.5889,30.5971,107156.0
2017-03-08 15:00:00,37.18,37.22,37.18,37.22,140992.0,30.5889,30.6218,30.5889,30.6218,140992.0
2017-03-08 15:10:00,37.21,37.22,37.18,37.19,178634.0,30.6136,30.6218,30.5889,30.5971,178634.0
2017-03-08 15:20:00,37.18,37.21,37.18,37.19,320619.0,30.5889,30.6136,30.5889,30.5971,320619.0
2017-03-08 15:30:00,37.2,37.2,37.12,37.2,383572.0,30.6053,30.6053,30.5395,30.6053,383572.0
2017-03-08 15:40:00,37.2,37.21,37.12,37.14,754232.0,30.6053,30.6136,30.5395,30.556,754232.0
2017-03-08 15:50:00,37.14,37.15,37.09,37.11,1453787.0,30.556,30.5642,30.5148,30.5313,1453787.0
2017-03-09 09:30:00,37.18,37.33,37.14,37.25,448707.0,30.5889,30.7123,30.556,30.6465,448707.0
2017-03-09 09:40:00,37.25,37.3,37.19,37.28,297410.0,30.6465,30.6876,30.5971,30.6712,297410.0
2017-03-09 09:50:00,37.28,37.29,37.18,37.19,386941.0,30.6712,30.6794,30.5889,30.5971,386941.0
2017-03-09 10:00:00,37.19,37.26,37.19,37.25,427544.0,30.5971,30.6547,30.5971,30.6465,427544.0
2017-03-09 10:10:00,37.25,37.29,37.2,37.28,313219.0,30.6465,30.6794,30.6053,30.6712,313219.0
2017-03-09 10:20:00,37.28,37.31,37.24,37.26,267225.0,30.6712,30.6958,30.6383,30.6547,267225.0
2017-03-09 10:30:00,37.27,37.27,37.21,37.23,215595.0,30.6629,30.6629,30.6136,30.63,215595.0
2017-03-09 10:40:00,37.22,37.29,37.2,37.29,139257.0,30.6218,30.6794,30.6053,30.6794,139257.0
2017-03-09 10:50:00,37.29,37.38,37.28,37.36,152391.0,30.6794,30.7534,30.6712,30.737,152391.0
2017-03-09 11:00:00,37.37,37.41,37.35,37.4,159290.0,30.7452,30.7781,30.7288,30.7699,159290.0
2017-03-09 11:10:00,37.4,37.4,37.34,37.37,97724.0,30.7699,30.7699,30.7205,30.7452,97724.0
2017-03-09 11:20:00,37.36,37.38,37.32,37.38,134553.0,30.737,30.7534,30.7041,30.7534,134553.0
2017-03-09 11:30:00,37.38,37.39,37.35,37.36,99791.0,30.7534,30.7617,30.7288,30.737,99791.0
2017-03-09 11:40:00,37.36,37.41,37.36,37.4,134847.0,30.737,30.7781,30.737,30.7699,134847.0
2017-03-09 11:50:00,37.4,37.43,37.38,37.41,148184.0,30.7699,30.7946,30.7534,30.7781,148184.0
2017-03-09 12:00:00,37.4,37.41,37.35,37.36,75408.0,30.7699,30.7781,30.7288,30.737,75408.0
2017-03-09 12:10:00,37.35,37.37,37.34,37.36,90902.0,30.7288,30.7452,30.7205,30.737,90902.0
2017-03-09 12:20:00,37.36,37.39,37.35,37.38,103508.0,30.737,30.7617,30.7288,30.7534,103508.0
2017-03-09 12:30:00,37.37,37.39,37.36,37.38,127962.0,30.7452,30.7617,30.737,30.7534,127962.0
2017-03-09 12:40:00,37.38,37.38,37.34,37.35,284068.0,30.7534,30.7534,30.7205,30.7288,284068.0
2017-03-09 12:50:00,37.35,37.4,37.34,37.39,133066.0,30.7288,30.7699,30.7205,30.7617,133066.0
2017-03-09 13:00:00,37.39,37.43,37.38,37.43,138996.0,30.7617,30.7946,30.7534,30.7946,138996.0
2017-03-09 13:10:00,37.42,37.45,37.42,37.45,144404.0,30.7863,30.811,30.7863,30.811,144404.0
2017-03-09 13:20:00,37.45,37.45,37.41,37.42,77795.0,30.811,30.811,30.7781,30.7863,77795.0
2017-03-09 13:30:00,37.42,37.42,37.31,37.38,192460.0,30.7863,30.7863,30.6958,30.7534,192460.0
2017-03-09 13:40:00,37.38,37.38,37.33,37.33,213467.0,30.7534,30.7534,30.7123,30.7123,213467.0
2017-03-09 13:50:00,37.34,37.34,37.25,37.25,167292.0,30.7205,30.7205,30.6465,30.6465,167292.0
2017-03-09 14:00:00,37.26,37.27,37.2,37.26,184968.0,30.6547,30.6629,30.6053,30.6547,184968.0
2017-03-09 14:10:00,37.25,37.26,37.12,37.16,368488.0,30.6465,30.6547,30.5395,30.5724,368488.0
2017-03-09 14:20:00,37.17,37.23,37.16,37.2,227602.0,30.5807,30.63,30.5724,30.6053,227602.0
2017-03-09 14:30:00,37.2,37.25,37.2,37.23,241409.0,30.6053,30.6465,30.6053,30.63,241409.0
2017-03-09 14:40:00,37.23,37.28,37.21,37.26,292042.0,30.63,30.6712,30.6136,30.6547,292042.0
2017-03-09 14:50:00,37.27,37.3,37.26,37.28,217228.0,30.6629,30.6876,30.6547,30.6712,217228.0
2017-03-09 15:00:00,37.28,37.37,37.27,37.37,255152.0,30.6712,30.7452,30.6629,30.7452,255152.0
2017-03-09 15:10:00,37.37,37.39,37.31,37.39,286589.0,30.7452,30.7617,30.6958,30.7617,286589.0
2017-03-09 15:20:00,37.39,37.4,37.33,37.38,272174.0,30.7617,30.7699,30.7123,30.7534,272174.0
2017-03-09 15:30:00,37.38,37.44,37.37,37.4,478740.0,30.7534,30.8028,30.7452,30.7699,478740.0
2017-03-09 15:40:00,37.39,37.4,37.36,37.36,375873.0,30.7617,30.7699,30.737,30.737,375873.0
2017-03-09 15:50:00,37.37,37.4,37.34,37.39,651607.0,30.7452,30.7699,30.7205,30.7617,651607.0
2017-03-10 09:30:00,37.61,37.61,37.25,37.31,453271.0,30.9427,30.9427,30.6465,30.6958,453271.0
2017-03-10 09:40:00,37.31,37.32,37.2,37.23,390387.0,30.6958,30.7041,30.6053,30.63,390387.0
2017-03-10 09:50:00,37.23,37.35,37.23,37.32,491153.0,30.63,30.7288,30.63,30.7041,491153.0
2017-03-10 10:00:00,37.33,37.35,37.3,37.34,177481.0,30.7123,30.7288,30.6876,30.7205,177481.0
2017-03-10 10:10:00,37.35,37.35,37.25,37.27,275844.0,30.7288,30.7288,30.6465,30.6629,275844.0
2017-03-10 10:20:00,37.27,37.28,37.21,37.25,240738.0,30.6629,30.6712,30.6136,30.6465,240738.0
2017-03-10 10:30:00,37.25,37.25,37.2,37.21,204543.0,30.6465,30.6465,30.6053,30.6136,204543.0
2017-03-10 10:40:00,37.21,37.22,37.13,37.18,282699.0,30.6136,30.6218,30.5478,30.5889,282699.0
2017-03-10 10:50:00,37.18,37.25,37.18,37.22,152897.0,30.5889,30.6465,30.5889,30.6218,152897.0
2017-03-10 11:00:00,37.21,37.25,37.17,37.23,198211.0,30.6136,30.6465,30.5807,30.63,198211.0
2017-03-10 11:10:00,37.23,37.28,37.2,37.26,273378.0,30.63,30.6712,30.6053,30.6547,273378.0
2017-03-10 11:20:00,37.27,37.41,37.27,37.39,264557.0,30.6629,30.7781,30.6629,30.7617,264557.0
2017-03-10 11:30:00,37.39,37.4,37.33,37.33,212339.0,30.7617,30.7699,30.7123,30.7123,212339.0
2017-03-10 11:40:00,37.33,37.37,37.27,37.37,256124.0,30.7123,30.7452,30.6629,30.7452,256124.0
2017-03-10 11:50:00,37.37,37.38,37.3,37.32,249569.0,30.7452,30.7534,30.6876,30.7041,249569.0
2017-03-10 12:00:00,37.31,37.34,37.3,37.33,79934.0,30.6958,30.7205,30.6876,30.7123,79934.0
2017-03-10 12:10:00,37.33,37.34,37.26,37.26,130732.0,30.7123,30.7205,30.6547,30.6547,130732.0
2017-03-10 12:20:00,37.26,37.3,37.26,37.3,99089.0,30.6547,30.6876,30.6547,30.6876,99089.0
2017-03-10 12:30:00,37.3,37.3,37.23,37.26,158000.0,30.6876,30.6876,30.63,30.6547,158000.0
2017-03-10 12:40:00,37.27,37.28,37.22,37.28,145294.0,30.6629,30.6712,30.6218,30.6712,145294.0
2017-03-10 12:50:00,37.27,37.29,37.19,37.29,214958.0,30.6629,30.6794,30.5971,30.6794,214958.0
2017-03-10 13:00:00,37.29,37.3,37.19,37.21,208867.0,30.6794,30.6876,30.5971,30.6136,208867.0
2017-03-10 13:10:00,37.22,37.28,37.21,37.27,109564.0,30.6218,30.6712,30.6136,30.6629,109564.0
2017-03-10 13:20:00,37.27,37.29,37.25,37.26,125142.0,30.6629,30.6794,30.6465,30.6547,125142.0
2017-03-10 13:30:00,37.26,37.26,37.21,37.23,138535.0,30.6547,30.6547,30.6136,30.63,138535.0
2017-03-10 13:40:00,37.23,37.31,37.23,37.29,361008.0,30.63,30.6958,30.63,30.6794,361008.0
2017-03-10 13:50:00,37.28,37.33,37.27,37.3,130428.0,30.6712,30.7123,30.6629,30.6876,130428.0
2017-03-10 14:00:00,37.3,37.32,37.28,37.31,93468.0,30.6876,30.7041,30.6712,30.6958,93468.0
2017-03-10 14:10:00,37.31,37.35,37.3,37.33,142267.0,30.6958,30.7288,30.6876,30.7123,142267.0
2017-03-10 14:20:00,37.34,37.39,37.33,37.36,149937.0,30.7205,30.7617,30.7123,30.737,149937.0
2017-03-10 14:30:00,37.36,37.37,37.33,37.33,177977.0,30.737,30.7452,30.7123,30.7123,177977.0
2017-03-10 14:40:00,37.33,37.34,37.31,37.34,133067.0,30.7123,30.7205,30.6958,30.7205,133067.0
2017-03-10 14:50:00,37.33,37.34,37.3,37.32,129582.0,30.7123,30.7205,30.6876,30.7041,129582.0
2017-03-10 15:00:00,37.33,37.35,37.32,37.34,310743.0,30.7123,30.7288,30.7041,30.7205,310743.0
2017-03-10 15:10:00,37.34,37.38,37.34,37.34,217145.0,30.7205,30.7534,30.7205,30.7205,217145.0
2017-03-10 15:20:00,37.34,37.36,37.34,37.34,207884.0,30.7205,30.737,30.7205,30.7205,207884.0
2017-03-10 15:30:00,37.35,37.35,37.29,37.29,342034.0,30.7288,30.7288,30.6794,30.6794,342034.0
2017-03-10 15:40:00,37.3,37.31,37.24,37.27,830791.0,30.6876,30.6958,30.6383,30.6629,830791.0
2017-03-10 15:50:00,37.26,37.33,37.25,37.33,1109829.0,30.6547,30.7123,30.6465,30.7123,1109829.0
2017-03-13 09:30:00,37.32,37.34,37.14,37.34,212811.0,30.7041,30.7205,30.556,30.7205,212811.0
2017-03-13 09:40:00,37.33,37.47,37.33,37.46,203829.0,30.7123,30.8275,30.7123,30.8193,203829.0
2017-03-13 09:50:00,37.46,37.46,37.33,37.38,158795.0,30.8193,30.8193,30.7123,30.7534,158795.0
2017-03-13 10:00:00,37.39,37.45,37.38,37.4,152744.0,30.7617,30.811,30.7534,30.7699,152744.0
2017-03-13 10:10:00,37.4,37.49,37.39,37.41,136946.0,30.7699,30.8439,30.7617,30.7781,136946.0
2017-03-13 10:20:00,37.41,37.42,37.35,37.36,134921.0,30.7781,30.7863,30.7288,30.737,134921.0
2017-03-13 10:30:00,37.35,37.41,37.3,37.34,409621.0,30.7288,30.7781,30.6876,30.7205,409621.0
2017-03-13 10:40:00,37.34,37.39,37.32,37.33,130262.0,30.7205,30.7617,30.7041,30.7123,130262.0
2017-03-13 10:50:00,37.33,37.38,37.32,37.32,117018.0,30.7123,30.7534,30.7041,30.7041,117018.0
2017-03-13 11:00:00,37.32,37.36,37.28,37.36,227890.0,30.7041,30.737,30.6712,30.737,227890.0
2017-03-13 11:10:00,37.36,37.42,37.34,37.4,103649.0,30.737,30.7863,30.7205,30.7699,103649.0
2017-03-13 11:20:00,37.39,37.4,37.35,37.38,88217.0,30.7617,30.7699,30.7288,30.7534,88217.0
2017-03-13 11:30:00,37.38,37.39,37.34,37.34,106498.0,30.7534,30.7617,30.7205,30.7205,106498.0
2017-03-13 11:40:00,37.34,37.35,37.27,37.27,343838.0,30.7205,30.7288,30.6629,30.6629,343838.0
2017-03-13 11:50:00,37.27,37.42,37.24,37.39,554902.0,30.6629,30.7863,30.6383,30.7617,554902.0
2017-03-13 12:00:00,37.39,37.41,37.35,37.36,109539.0,30.7617,30.7781,30.7288,30.737,109539.0
2017-03-13 12:10:00,37.35,37.38,37.35,37.37,199983.0,30.7288,30.7534,30.7288,30.7452,199983.0
2017-03-13 12:20:00,37.37,37.38,37.36,37.38,127480.0,30.7452,30.7534,30.737,30.7534,127480.0
2017-03-13 12:30:00,37.38,37.42,37.37,37.41,176746.0,30.7534,30.7863,30.7452,30.7781,176746.0
2017-03-13 12:40:00,37.41,37.41,37.38,37.4,124929.0,30.7781,30.7781,30.7534,30.7699,124929.0
2017-03-13 12:50:00,37.4,37.41,37.39,37.4,67878.0,30.7699,30.7781,30.7617,30.7699,67878.0
2017-03-13 13:00:00,37.4,37.45,37.39,37.44,106490.0,30.7699,30.811,30.7617,30.8028,106490.0
2017-03-13 13:10:00,37.44,37.44,37.41,37.41,78424.0,30.8028,30.8028,30.7781,30.7781,78424.0
2017-03-13 13:20:00,37.42,37.43,37.38,37.4,99831.0,30.7863,30.7946,30.7534,30.7699,99831.0
2017-03-13 13:30:00,37.4,37.4,37.35,37.36,90187.0,30.7699,30.7699,30.7288,30.737,90187.0
2017-03-13 13:40:00,37.36,37.37,37.35,37.37,92501.0,30.737,30.7452,30.7288,30.7452,92501.0
2017-03-13 13:50:00,37.37,37.38,37.36,37.38,185884.0,30.7452,30.7534,30.737,30.7534,185884.0
2017-03-13 14:00:00,37.38,37.38,37.35,37.36,82739.0,30.7534,30.7534,30.7288,30.737,82739.0
2017-03-13 14:10:00,37.36,37.38,37.34,37.34,180942.0,30.737,30.7534,30.7205,30.7205,180942.0
2017-03-13 14:20:00,37.35,37.37,37.32,37.36,168732.0,30.7288,30.7452,30.7041,30.737,168732.0
2017-03-13 14:30:00,37.35,37.36,37.34,37.36,93920.0,30.7288,30.737,30.7205,30.737,93920.0
2017-03-13 14:40:00,37.36,37.36,37.32,37.32,187192.0,30.737,30.737,30.7041,30.7041,187192.0
2017-03-13 14:50:00,37.33,37.35,37.31,37.34,202478.0,30.7123,30.7288,30.6958,30.7205,202478.0
2017-03-13 15:00:00,37.35,37.35,37.31,37.31,217949.0,30.7288,30.7288,30.6958,30.6958,217949.0
2017-03-13 15:10:00,37.32,37.34,37.3,37.3,243582.0,30.7041,30.7205,30.6876,30.6876,243582.0
2017-03-13 15:20:00,37.3,37.33,37.3,37.33,222187.0,30.6876,30.7123,30.6876,30.7123,222187.0
2017-03-13 15:30:00,37.33,37.33,37.3,37.33,279042.0,30.7123,30.7123,30.6876,30.7123,279042.0
2017-03-13 15:40:00,37.32,37.35,37.31,37.32,390776.0,30.7041,30.7288,30.6958,30.7041,390776.0
2017-03-13 15:50:00,37.32,37.34,37.28,37.28,1257417.0,30.7041,30.7205,30.6712,30.6712,1257417.0
2017-03-14 09:30:00,37.21,37.29,37.16,37.29,199442.0,30.6136,30.6794,30.5724,30.6794,199442.0
2017-03-14 09:40:00,37.28,37.31,37.24,37.27,146584.0,30.6712,30.6958,30.6383,30.6629,146584.0
2017-03-14 09:50:00,37.27,37.32,37.24,37.3,100497.0,30.6629,30.7041,30.6383,30.6876,100497.0
2017-03-14 10:00:00,37.3,37.35,37.27,37.34,136238.0,30.6876,30.7288,30.6629,30.7205,136238.0
2017-03-14 10:10:00,37.33,37.38,37.26,37.26,190317.0,30.7123,30.7534,30.6547,30.6547,190317.0
2017-03-14 10:20:00,37.26,37.33,37.26,37.3,117632.0,30.6547,30.7123,30.6547,30.6876,117632.0
2017-03-14 10:30:00,37.3,37.37,37.28,37.36,123169.0,30.6876,30.7452,30.6712,30.737,123169.0
2017-03-14 10:40:00,37.36,37.36,37.3,37.33,156465.0,30.737,30.737,30.6876,30.7123,156465.0
2017-03-14 10:50:00,37.34,37.44,37.33,37.43,155611.0,30.7205,30.8028,30.7123,30.7946,155611.0
2017-03-14 11:00:00,37.43,37.46,37.42,37.43,138280.0,30.7946,30.8193,30.7863,30.7946,138280.0
2017-03-14 11:10:00,37.43,37.53,37.41,37.51,233403.0,30.7946,30.8768,30.7781,30.8604,233403.0
2017-03-14 11:20:00,37.5,37.57,37.5,37.57,250255.0,30.8522,30.9098,30.8522,30.9098,250255.0
2017-03-14 11:30:00,37.57,37.61,37.54,37.58,202531.0,30.9098,30.9427,30.8851,30.918,202531.0
2017-03-14 11:40:00,37.58,37.59,37.52,37.57,191520.0,30.918,30.9262,30.8686,30.9098,191520.0
2017-03-14 11:50:00,37.56,37.58,37.53,37.54,122602.0,30.9015,30.918,30.8768,30.8851,122602.0
2017-03-14 12:00:00,37.54,37.57,37.5,37.51,153256.0,30.8851,30.9098,30.8522,30.8604,153256.0
2017-03-14 12:10:00,37.51,37.52,37.47,37.47,303157.0,30.8604,30.8686,30.8275,30.8275,303157.0
2017-03-14 12:20:00,37.47,37.5,37.45,37.48,169983.0,30.8275,30.8522,30.811,30.8357,169983.0
2017-03-14 12:30:00,37.48,37.49,37.45,37.46,113231.0,30.8357,30.8439,30.811,30.8193,113231.0
2017-03-14 12:40:00,37.46,37.48,37.42,37.47,255780.0,30.8193,30.8357,30.7863,30.8275,255780.0
2017-03-14 12:50:00,37.46,37.47,37.4,37.43,121028.0,30.8193,30.8275,30.7699,30.7946,121028.0
2017-03-14 13:00:00,37.42,37.44,37.4,37.41,81223.0,30.7863,30.8028,30.7699,30.7781,81223.0
2017-03-14 13:10:00,37.41,37.49,37.4,37.47,155784.0,30.7781,30.8439,30.7699,30.8275,155784.0
2017-03-14 13:20:00,37.46,37.48,37.46,37.46,102917.0,30.8193,30.8357,30.8193,30.8193,102917.0
2017-03-14 13:30:00,37.46,37.48,37.45,37.48,80144.0,30.8193,30.8357,30.811,30.8357,80144.0
2017-03-14 13:40:00,37.48,37.48,37.44,37.46,85215.0,30.8357,30.8357,30.8028,30.8193,85215.0
2017-03-14 13:50:00,37.46,37.46,37.43,37.44,97287.0,30.8193,30.8193,30.7946,30.8028,97287.0
2017-03-14 14:00:00,37.44,37.45,37.43,37.45,92687.0,30.8028,30.811,30.7946,30.811,92687.0
2017-03-14 14:10:00,37.45,37.45,37.37,37.38,107903.0,30.811,30.811,30.7452,30.7534,107903.0
2017-03-14 14:20:00,37.38,37.44,37.38,37.41,118566.0,30.7534,30.8028,30.7534,30.7781,118566.0
2017-03-14 14:30:00,37.41,37.44,37.41,37.44,76777.0,30.7781,30.8028,30.7781,30.8028,76777.0
2017-03-14 14:40:00,37.44,37.44,37.41,37.41,92612.0,30.8028,30.8028,30.7781,30.7781,92612.0
2017-03-14 14:50:00,37.41,37.42,37.38,37.39,167678.0,30.7781,30.7863,30.7534,30.7617,167678.0
2017-03-14 15:00:00,37.39,37.4,37.38,37.39,99878.0,30.7617,30.7699,30.7534,30.7617,99878.0
2017-03-14 15:10:00,37.4,37.4,37.38,37.38,196057.0,30.7699,30.7699,30.7534,30.7534,196057.0
2017-03-14 15:20:00,37.39,37.4,37.38,37.4,184638.0,30.7617,30.7699,30.7534,30.7699,184638.0
2017-03-14 15:30:00,37.4,37.41,37.38,37.38,300796.0,30.7699,30.7781,30.7534,30.7534,300796.0
2017-03-14 15:40:00,37.38,37.38,37.36,37.37,202234.0,30.7534,30.7534,30.737,30.7452,202234.0
2017-03-14 15:50:00,37.38,37.42,37.37,37.4,1317289.0,30.7534,30.7863,30.7452,30.7699,1317289.0
2017-03-15 09:30:00,37.52,37.65,37.4,37.42,439402.0,30.8686,30.9756,30.7699,30.7863,439402.0
2017-03-15 09:40:00,37.42,37.5,37.42,37.49,243316.0,30.7863,30.8522,30.7863,30.8439,243316.0
2017-03-15 09:50:00,37.49,37.51,37.44,37.5,156460.0,30.8439,30.8604,30.8028,30.8522,156460.0
2017-03-15 10:00:00,37.5,37.5,37.44,37.44,97458.0,30.8522,30.8522,30.8028,30.8028,97458.0
2017-03-15 10:10:00,37.44,37.5,37.43,37.5,151078.0,30.8028,30.8522,30.7946,30.8522,151078.0
2017-03-15 10:20:00,37.5,37.57,37.48,37.56,189642.0,30.8522,30.9098,30.8357,30.9015,189642.0
2017-03-15 10:30:00,37.56,37.58,37.53,37.54,125376.0,30.9015,30.918,30.8768,30.8851,125376.0
2017-03-15 10:40:00,37.55,37.55,37.47,37.47,104707.0,30.8933,30.8933,30.8275,30.8275,104707.0
2017-03-15 10:50:00,37.47,37.55,37.47,37.55,100160.0,30.8275,30.8933,30.8275,30.8933,100160.0
2017-03-15 11:00:00,37.55,37.56,37.5,37.51,67731.0,30.8933,30.9015,30.8522,30.8604,67731.0
2017-03-15 11:10:00,37.5,37.54,37.5,37.52,92681.0,30.8522,30.8851,30.8522,30.8686,92681.0
2017-03-15 11:20:00,37.52,37.56,37.51,37.54,84754.0,30.8686,30.9015,30.8604,30.8851,84754.0
2017-03-15 11:30:00,37.55,37.55,37.49,37.53,85720.0,30.8933,30.8933,30.8439,30.8768,85720.0
2017-03-15 11:40:00,37.52,37.54,37.49,37.5,131286.0,30.8686,30.8851,30.8439,30.8522,131286.0
2017-03-15 11:50:00,37.49,37.53,37.49,37.52,85125.0,30.8439,30.8768,30.8439,30.8686,85125.0
2017-03-15 12:00:00,37.52,37.53,37.47,37.47,110618.0,30.8686,30.8768,30.8275,30.8275,110618.0
2017-03-15 12:10:00,37.48,37.5,37.45,37.45,257227.0,30.8357,30.8522,30.811,30.811,257227.0
2017-03-15 12:20:00,37.46,37.5,37.45,37.48,114100.0,30.8193,30.8522,30.811,30.8357,114100.0
2017-03-15 12:30:00,37.48,37.52,37.48,37.52,156224.0,30.8357,30.8686,30.8357,30.8686,156224.0
2017-03-15 12:40:00,37.52,37.56,37.5,37.55,224702.0,30.8686,30.9015,30.8522,30.8933,224702.0
2017-03-15 12:50:00,37.55,37.57,37.52,37.52,206741.0,30.8933,30.9098,30.8686,30.8686,206741.0
2017-03-15 13:00:00,37.53,37.56,37.52,37.55,87767.0,30.8768,30.9015,30.8686,30.8933,87767.0
2017-03-15 13:10:00,37.55,37.57,37.54,37.55,160974.0,30.8933,30.9098,30.8851,30.8933,160974.0
2017-03-15 13:20:00,37.55,37.58,37.55,37.57,132514.0,30.8933,30.918,30.8933,30.9098,132514.0
2017-03-15 13:30:00,37.56,37.58,37.53,37.54,122420.0,30.9015,30.918,30.8768,30.8851,122420.0
2017-03-15 13:40:00,37.53,37.54,37.51,37.52,111386.0,30.8768,30.8851,30.8604,30.8686,111386.0
2017-03-15 13:50:00,37.52,37.54,37.48,37.53,131455.0,30.8686,30.8851,30.8357,30.8768,131455.0
2017-03-15 14:00:00,37.54,37.72,37.53,37.63,648991.0,30.8851,31.0332,30.8768,30.9591,648991.0
2017-03-15 14:10:00,37.63,37.7,37.61,37.62,222706.0,30.9591,31.0167,30.9427,30.9509,222706.0
2017-03-15 14:20:00,37.62,37.65,37.6,37.61,200912.0,30.9509,30.9756,30.9344,30.9427,200912.0
2017-03-15 14:30:00,37.62,37.66,37.59,37.65,172259.0,30.9509,30.9838,30.9262,30.9756,172259.0
2017-03-15 14:40:00,37.66,37.72,37.63,37.7,219826.0,30.9838,31.0332,30.9591,31.0167,219826.0
2017-03-15 14:50:00,37.7,37.72,37.66,37.69,200884.0,31.0167,31.0332,30.9838,31.0085,200884.0
2017-03-15 15:00:00,37.69,37.77,37.68,37.76,190992.0,31.0085,31.0743,31.0003,31.0661,190992.0
2017-03-15 15:10:00,37.77,37.82,37.74,37.74,432007.0,31.0743,31.1154,31.0496,31.0496,432007.0
2017-03-15 15:20:00,37.74,37.77,37.72,37.76,311169.0,31.0496,31.0743,31.0332,31.0661,311169.0
2017-03-15 15:30:00,37.76,37.83,37.75,37.78,314825.0,31.0661,31.1237,31.0578,31.0825,314825.0
2017-03-15 15:40:00,37.78,37.79,37.71,37.72,637130.0,31.0825,31.0908,31.0249,31.0332,637130.0
2017-03-15 15:50:00,37.72,37.79,37.72,37.75,1274135.0,31.0332,31.0908,31.0332,31.0578,1274135.0
2017-03-16 09:30:00,37.68,37.99,37.65,37.87,442534.0,31.0003,31.2553,30.9756,31.1566,442534.0
2017-03-16 09:40:00,37.87,37.91,37.83,37.88,308700.0,31.1566,31.1895,31.1237,31.1648,308700.0
2017-03-16 09:50:00,37.87,37.91,37.79,37.83,512657.0,31.1566,31.1895,31.0908,31.1237,512657.0
2017-03-16 10:00:00,37.83,37.84,37.68,37.7,442848.0,31.1237,31.1319,31.0003,31.0167,442848.0
2017-03-16 10:10:00,37.71,37.73,37.65,37.69,222933.0,31.0249,31.0414,30.9756,31.0085,222933.0
2017-03-16 10:20:00,37.69,37.73,37.67,37.71,314145.0,31.0085,31.0414,30.992,31.0249,314145.0
2017-03-16 10:30:00,37.72,37.75,37.68,37.68,200097.0,31.0332,31.0578,31.0003,31.0003,200097.0
2017-03-16 10:40:00,37.69,37.71,37.65,37.68,196895.0,31.0085,31.0249,30.9756,31.0003,196895.0
2017-03-16 10:50:00,37.68,37.72,37.66,37.68,265933.0,31.0003,31.0332,30.9838,31.0003,265933.0
2017-03-16 11:00:00,37.69,37.69,37.6,37.66,239038.0,31.0085,31.0085,30.9344,30.9838,239038.0
2017-03-16 11:10:00,37.66,37.68,37.62,37.66,201005.0,30.9838,31.0003,30.9509,30.9838,201005.0
2017-03-16 11:20:00,37.66,37.69,37.64,37.66,202291.0,30.9838,31.0085,30.9673,30.9838,202291.0
2017-03-16 11:30:00,37.66,37.67,37.62,37.66,238703.0,30.9838,30.992,30.9509,30.9838,238703.0
2017-03-16 11:40:00,37.66,37.67,37.62,37.65,276961.0,30.9838,30.992,30.9509,30.9756,276961.0
2017-03-16 11:50:00,37.66,37.7,37.65,37.7,229236.0,30.9838,31.0167,30.9756,31.0167,229236.0
2017-03-16 12:00:00,37.7,37.71,37.67,37.7,217288.0,31.0167,31.0249,30.992,31.0167,217288.0
2017-03-16 12:10:00,37.7,37.74,37.68,37.74,149953.0,31.0167,31.0496,31.0003,31.0496,149953.0
2017-03-16 12:20:00,37.74,37.77,37.71,37.77,200111.0,31.0496,31.0743,31.0249,31.0743,200111.0
2017-03-16 12:30:00,37.77,37.77,37.7,37.7,322058.0,31.0743,31.0743,31.0167,31.0167,322058.0
2017-03-16 12:40:00,37.7,37.72,37.67,37.69,322565.0,31.0167,31.0332,30.992,31.0085,322565.0
2017-03-16 12:50:00,37.7,37.7,37.64,37.66,245794.0,31.0167,31.0167,30.9673,30.9838,245794.0
2017-03-16 13:00:00,37.66,37.66,37.61,37.64,213757.0,30.9838,30.9838,30.9427,30.9673,213757.0
2017-03-16 13:10:00,37.64,37.66,37.62,37.62,141067.0,30.9673,30.9838,30.9509,30.9509,141067.0
2017-03-16 13:20:00,37.63,37.63,37.58,37.58,133368.0,30.9591,30.9591,30.918,30.918,133368.0
2017-03-16 13:30:00,37.58,37.65,37.58,37.64,196709.0,30.918,30.9756,30.918,30.9673,196709.0
2017-03-16 13:40:00,37.64,37.7,37.63,37.68,124423.0,30.9673,31.0167,30.9591,31.0003,124423.0
2017-03-16 13:50:00,37.68,37.7,37.64,37.66,179483.0,31.0003,31.0167,30.9673,30.9838,179483.0
2017-03-16 14:00:00,37.66,37.69,37.65,37.68,125400.0,30.9838,31.0085,30.9756,31.0003,125400.0
2017-03-16 14:10:00,37.68,37.71,37.67,37.7,155490.0,31.0003,31.0249,30.992,31.0167,155490.0
2017-03-16 14:20:00,37.7,37.72,37.69,37.7,202709.0,31.0167,31.0332,31.0085,31.0167,202709.0
2017-03-16 14:30:00,37.7,37.73,37.69,37.73,170400.0,31.0167,31.0414,31.0085,31.0414,170400.0
2017-03-16 14:40:00,37.72,37.73,37.63,37.66,247831.0,31.0332,31.0414,30.9591,30.9838,247831.0
2017-03-16 14:50:00,37.66,37.68,37.62,37.68,240904.0,30.9838,31.0003,30.9509,31.0003,240904.0
2017-03-16 15:00:00,37.68,37.7,37.64,37.69,285324.0,31.0003,31.0167,30.9673,31.0085,285324.0
2017-03-16 15:10:00,37.69,37.69,37.66,37.66,367817.0,31.0085,31.0085,30.9838,30.9838,367817.0
2017-03-16 15:20:00,37.66,37.72,37.65,37.68,354141.0,30.9838,31.0332,30.9756,31.0003,354141.0
2017-03-16 15:30:00,37.68,37.68,37.64,37.67,289683.0,31.0003,31.0003,30.9673,30.992,289683.0
2017-03-16 15:40:00,37.67,37.68,37.64,37.65,347089.0,30.992,31.0003,30.9673,30.9756,347089.0
2017-03-16 15:50:00,37.64,37.69,37.63,37.68,1308587.0,30.9673,31.0085,30.9591,31.0003,1308587.0
2017-03-17 09:30:00,37.87,37.96,37.74,37.83,8267228.0,31.1566,31.2306,31.0496,31.1237,8267228.0
2017-03-17 09:40:00,37.83,37.87,37.7,37.74,456211.0,31.1237,31.1566,31.0167,31.0496,456211.0
2017-03-17 09:50:00,37.74,37.74,37.7,37.71,137636.0,31.0496,31.0496,31.0167,31.0249,137636.0
2017-03-17 10:00:00,37.72,37.76,37.62,37.64,366379.0,31.0332,31.0661,30.9509,30.9673,366379.0
2017-03-17 10:10:00,37.64,37.65,37.54,37.55,325317.0,30.9673,30.9756,30.8851,30.8933,325317.0
2017-03-17 10:20:00,37.55,37.56,37.51,37.55,396354.0,30.8933,30.9015,30.8604,30.8933,396354.0
2017-03-17 10:30:00,37.55,37.6,37.49,37.52,305933.0,30.8933,30.9344,30.8439,30.8686,305933.0
2017-03-17 10:40:00,37.52,37.55,37.49,37.5,158106.0,30.8686,30.8933,30.8439,30.8522,158106.0
2017-03-17 10:50:00,37.5,37.51,37.45,37.45,334682.0,30.8522,30.8604,30.811,30.811,334682.0
2017-03-17 11:00:00,37.46,37.47,37.4,37.4,298545.0,30.8193,30.8275,30.7699,30.7699,298545.0
2017-03-17 11:10:00,37.4,37.41,37.37,37.4,231149.0,30.7699,30.7781,30.7452,30.7699,231149.0
2017-03-17 11:20:00,37.4,37.42,37.37,37.41,304312.0,30.7699,30.7863,30.7452,30.7781,304312.0
2017-03-17 11:30:00,37.41,37.47,37.41,37.44,183548.0,30.7781,30.8275,30.7781,30.8028,183548.0
2017-03-17 11:40:00,37.44,37.47,37.39,37.43,915667.0,30.8028,30.8275,30.7617,30.7946,915667.0
2017-03-17 11:50:00,37.44,37.47,37.39,37.47,579742.0,30.8028,30.8275,30.7617,30.8275,579742.0
2017-03-17 12:00:00,37.47,37.51,37.44,37.49,193941.0,30.8275,30.8604,30.8028,30.8439,193941.0
2017-03-17 12:10:00,37.49,37.51,37.48,37.5,196134.0,30.8439,30.8604,30.8357,30.8522,196134.0
2017-03-17 12:20:00,37.5,37.54,37.48,37.5,137114.0,30.8522,30.8851,30.8357,30.8522,137114.0
2017-03-17 12:30:00,37.5,37.51,37.45,37.48,269798.0,30.8522,30.8604,30.811,30.8357,269798.0
2017-03-17 12:40:00,37.48,37.52,37.46,37.51,278907.0,30.8357,30.8686,30.8193,30.8604,278907.0
2017-03-17 12:50:00,37.52,37.55,37.5,37.55,134105.0,30.8686,30.8933,30.8522,30.8933,134105.0
2017-03-17 13:00:00,37.55,37.61,37.5,37.61,218976.0,30.8933,30.9427,30.8522,30.9427,218976.0
2017-03-17 13:10:00,37.61,37.62,37.59,37.61,123480.0,30.9427,30.9509,30.9262,30.9427,123480.0
2017-03-17 13:20:00,37.62,37.63,37.59,37.63,91413.0,30.9509,30.9591,30.9262,30.9591,91413.0
2017-03-17 13:30:00,37.63,37.63,37.59,37.6,160523.0,30.9591,30.9591,30.9262,30.9344,160523.0
2017-03-17 13:40:00,37.61,37.63,37.59,37.63,82910.0,30.9427,30.9591,30.9262,30.9591,82910.0
2017-03-17 13:50:00,37.63,37.63,37.54,37.56,286221.0,30.9591,30.9591,30.8851,30.9015,286221.0
2017-03-17 14:00:00,37.55,37.58,37.55,37.58,127286.0,30.8933,30.918,30.8933,30.918,127286.0
2017-03-17 14:10:00,37.57,37.62,37.55,37.58,343272.0,30.9098,30.9509,30.8933,30.918,343272.0
2017-03-17 14:20:00,37.58,37.58,37.54,37.55,239426.0,30.918,30.918,30.8851,30.8933,239426.0
2017-03-17 14:30:00,37.55,37.56,37.53,37.54,145960.0,30.8933,30.9015,30.8768,30.8851,145960.0
2017-03-17 14:40:00,37.55,37.56,37.54,37.54,112575.0,30.8933,30.9015,30.8851,30.8851,112575.0
2017-03-17 14:50:00,37.54,37.56,37.52,37.55,177935.0,30.8851,30.9015,30.8686,30.8933,177935.0
2017-03-17 15:00:00,37.54,37.56,37.52,37.52,208310.0,30.8851,30.9015,30.8686,30.8686,208310.0
2017-03-17 15:10:00,37.52,37.56,37.5,37.55,236437.0,30.8686,30.9015,30.8522,30.8933,236437.0
2017-03-17 15:20:00,37.55,37.56,37.52,37.54,266505.0,30.8933,30.9015,30.8686,30.8851,266505.0
2017-03-17 15:30:00,37.55,37.55,37.49,37.51,623646.0,30.8933,30.8933,30.8439,30.8604,623646.0
2017-03-17 15:40:00,37.51,37.53,37.49,37.52,757766.0,30.8604,30.8768,30.8439,30.8686,757766.0
2017-03-17 15:50:00,37.52,37.53,37.37,37.47,2243087.0,30.8686,30.8768,30.7452,30.8275,2243087.0
2017-03-20 09:30:00,37.53,37.58,37.41,37.54,448520.0,30.8768,30.918,30.7781,30.8851,448520.0
2017-03-20 09:40:00,37.54,37.56,37.5,37.53,255693.0,30.8851,30.9015,30.8522,30.8768,255693.0
2017-03-20 09:50:00,37.54,37.63,37.5,37.56,303638.0,30.8851,30.9591,30.8522,30.9015,303638.0
2017-03-20 10:00:00,37.56,37.63,37.55,37.59,215509.0,30.9015,30.9591,30.8933,30.9262,215509.0
2017-03-20 10:10:00,37.59,37.6,37.49,37.54,248265.0,30.9262,30.9344,30.8439,30.8851,248265.0
2017-03-20 10:20:00,37.53,37.59,37.53,37.56,219335.0,30.8768,30.9262,30.8768,30.9015,219335.0
2017-03-20 10:30:00,37.57,37.58,37.52,37.54,247462.0,30.9098,30.918,30.8686,30.8851,247462.0
2017-03-20 10:40:00,37.54,37.62,37.53,37.62,262646.0,30.8851,30.9509,30.8768,30.9509,262646.0
2017-03-20 10:50:00,37.62,37.72,37.62,37.69,335140.0,30.9509,31.0332,30.9509,31.0085,335140.0
2017-03-20 11:00:00,37.68,37.69,37.62,37.63,166762.0,31.0003,31.0085,30.9509,30.9591,166762.0
2017-03-20 11:10:00,37.63,37.71,37.61,37.71,239485.0,30.9591,31.0249,30.9427,31.0249,239485.0
2017-03-20 11:20:00,37.71,37.75,37.66,37.66,297067.0,31.0249,31.0578,30.9838,30.9838,297067.0
2017-03-20 11:30:00,37.66,37.72,37.63,37.71,163329.0,30.9838,31.0332,30.9591,31.0249,163329.0
2017-03-20 11:40:00,37.71,37.72,37.68,37.7,122122.0,31.0249,31.0332,31.0003,31.0167,122122.0
2017-03-20 11:50:00,37.7,37.72,37.67,37.68,100458.0,31.0167,31.0332,30.992,31.0003,100458.0
2017-03-20 12:00:00,37.67,37.68,37.63,37.63,129387.0,30.992,31.0003,30.9591,30.9591,129387.0
2017-03-20 12:10:00,37.64,37.65,37.56,37.59,149997.0,30.9673,30.9756,30.9015,30.9262,149997.0
2017-03-20 12:20:00,37.59,37.62,37.58,37.59,117760.0,30.9262,30.9509,30.918,30.9262,117760.0
2017-03-20 12:30:00,37.59,37.61,37.57,37.59,170502.0,30.9262,30.9427,30.9098,30.9262,170502.0
2017-03-20 12:40:00,37.58,37.6,37.56,37.57,182039.0,30.918,30.9344,30.9015,30.9098,182039.0
2017-03-20 12:50:00,37.57,37.65,37.56,37.64,142763.0,30.9098,30.9756,30.9015,30.9673,142763.0
2017-03-20 13:00:00,37.65,37.65,37.59,37.62,113405.0,30.9756,30.9756,30.9262,30.9509,113405.0
2017-03-20 13:10:00,37.62,37.65,37.6,37.62,93593.0,30.9509,30.9756,30.9344,30.9509,93593.0
2017-03-20 13:20:00,37.62,37.63,37.6,37.6,51377.0,30.9509,30.9591,30.9344,30.9344,51377.0
2017-03-20 13:30:00,37.6,37.65,37.6,37.61,119997.0,30.9344,30.9756,30.9344,30.9427,119997.0
2017-03-20 13:40:00,37.6,37.61,37.53,37.55,198034.0,30.9344,30.9427,30.8768,30.8933,198034.0
2017-03-20 13:50:00,37.55,37.57,37.53,37.57,91801.0,30.8933,30.9098,30.8768,30.9098,91801.0
2017-03-20 14:00:00,37.57,37.59,37.56,37.58,104855.0,30.9098,30.9262,30.9015,30.918,104855.0
2017-03-20 14:10:00,37.59,37.59,37.55,37.55,110875.0,30.9262,30.9262,30.8933,30.8933,110875.0
2017-03-20 14:20:00,37.56,37.57,37.54,37.54,128603.0,30.9015,30.9098,30.8851,30.8851,128603.0
2017-03-20 14:30:00,37.55,37.59,37.5,37.52,198815.0,30.8933,30.9262,30.8522,30.8686,198815.0
2017-03-20 14:40:00,37.52,37.55,37.49,37.5,172838.0,30.8686,30.8933,30.8439,30.8522,172838.0
2017-03-20 14:50:00,37.5,37.52,37.48,37.51,176686.0,30.8522,30.8686,30.8357,30.8604,176686.0
2017-03-20 15:00:00,37.51,37.52,37.46,37.47,182087.0,30.8604,30.8686,30.8193,30.8275,182087.0
2017-03-20 15:10:00,37.47,37.52,37.46,37.52,360176.0,30.8275,30.8686,30.8193,30.8686,360176.0
2017-03-20 15:20:00,37.52,37.55,37.51,37.54,226057.0,30.8686,30.8933,30.8604,30.8851,226057.0
2017-03-20 15:30:00,37.54,37.54,37.5,37.51,258620.0,30.8851,30.8851,30.8522,30.8604,258620.0
2017-03-20 15:40:00,37.51,37.51,37.46,37.48,353878.0,30.8604,30.8604,30.8193,30.8357,353878.0
2017-03-20 15:50:00,37.48,37.51,37.45,37.47,1166950.0,30.8357,30.8604,30.811,30.8275,1166950.0
2017-03-21 09:30:00,37.51,37.51,37.36,37.47,652524.0,30.8604,30.8604,30.737,30.8275,652524.0
2017-03-21 09:40:00,37.47,37.55,37.46,37.48,263646.0,30.8275,30.8933,30.8193,30.8357,263646.0
2017-03-21 09:50:00,37.48,37.52,37.44,37.51,592548.0,30.8357,30.8686,30.8028,30.8604,592548.0
2017-03-21 10:00:00,37.51,37.61,37.46,37.59,486322.0,30.8604,30.9427,30.8193,30.9262,486322.0
2017-03-21 10:10:00,37.59,37.59,37.5,37.5,277774.0,30.9262,30.9262,30.8522,30.8522,277774.0
2017-03-21 10:20:00,37.51,37.51,37.44,37.51,928517.0,30.8604,30.8604,30.8028,30.8604,928517.0
2017-03-21 10:30:00,37.51,37.56,37.47,37.52,357304.0,30.8604,30.9015,30.8275,30.8686,357304.0
2017-03-21 10:40:00,37.52,37.55,37.45,37.49,388410.0,30.8686,30.8933,30.811,30.8439,388410.0
2017-03-21 10:50:00,37.48,37.49,37.4,37.48,500338.0,30.8357,30.8439,30.7699,30.8357,500338.0
2017-03-21 11:00:00,37.48,37.48,37.31,37.32,436593.0,30.8357,30.8357,30.6958,30.7041,436593.0
2017-03-21 11:10:00,37.33,37.35,37.09,37.12,494041.0,30.7123,30.7288,30.5148,30.5395,494041.0
2017-03-21 11:20:00,37.12,37.2,37.09,37.17,390021.0,30.5395,30.6053,30.5148,30.5807,390021.0
2017-03-21 11:30:00,37.17,37.18,37.09,37.16,474388.0,30.5807,30.5889,30.5148,30.5724,474388.0
2017-03-21 11:40:00,37.15,37.25,37.11,37.22,243778.0,30.5642,30.6465,30.5313,30.6218,243778.0
2017-03-21 11:50:00,37.22,37.24,37.19,37.23,261795.0,30.6218,30.6383,30.5971,30.63,261795.0
2017-03-21 12:00:00,37.22,37.36,37.21,37.3,345063.0,30.6218,30.737,30.6136,30.6876,345063.0
2017-03-21 12:10:00,37.3,37.35,37.27,37.29,264640.0,30.6876,30.7288,30.6629,30.6794,264640.0
2017-03-21 12:20:00,37.29,37.32,37.24,37.3,240270.0,30.6794,30.7041,30.6383,30.6876,240270.0
2017-03-21 12:30:00,37.3,37.33,37.23,37.31,243815.0,30.6876,30.7123,30.63,30.6958,243815.0
2017-03-21 12:40:00,37.32,37.32,37.22,37.24,208064.0,30.7041,30.7041,30.6218,30.6383,208064.0
2017-03-21 12:50:00,37.24,37.28,37.18,37.19,566408.0,30.6383,30.6712,30.5889,30.5971,566408.0
2017-03-21 13:00:00,37.2,37.24,37.17,37.21,342951.0,30.6053,30.6383,30.5807,30.6136,342951.0
2017-03-21 13:10:00,37.21,37.24,37.17,37.18,270383.0,30.6136,30.6383,30.5807,30.5889,270383.0
2017-03-21 13:20:00,37.18,37.19,37.13,37.16,317018.0,30.5889,30.5971,30.5478,30.5724,317018.0
2017-03-21 13:30:00,37.16,37.18,37.11,37.12,245735.0,30.5724,30.5889,30.5313,30.5395,245735.0
2017-03-21 13:40:00,37.11,37.13,37.07,37.09,183096.0,30.5313,30.5478,30.4984,30.5148,183096.0
2017-03-21 13:50:00,37.09,37.11,37.04,37.08,277153.0,30.5148,30.5313,30.4737,30.5066,277153.0
2017-03-21 14:00:00,37.08,37.12,37.0,37.11,343710.0,30.5066,30.5395,30.4408,30.5313,343710.0
2017-03-21 14:10:00,37.11,37.2,37.09,37.19,407792.0,30.5313,30.6053,30.5148,30.5971,407792.0
2017-03-21 14:20:00,37.2,37.22,37.16,37.22,206486.0,30.6053,30.6218,30.5724,30.6218,206486.0
2017-03-21 14:30:00,37.22,37.27,37.2,37.24,274612.0,30.6218,30.6629,30.6053,30.6383,274612.0
2017-03-21 14:40:00,37.23,37.24,37.12,37.16,310860.0,30.63,30.6383,30.5395,30.5724,310860.0
2017-03-21 14:50:00,37.15,37.23,37.11,37.22,245634.0,30.5642,30.63,30.5313,30.6218,245634.0
2017-03-21 15:00:00,37.21,37.24,37.18,37.2,260131.0,30.6136,30.6383,30.5889,30.6053,260131.0
2017-03-21 15:10:00,37.2,37.23,37.17,37.2,257829.0,30.6053,30.63,30.5807,30.6053,257829.0
2017-03-21 15:20:00,37.2,37.21,37.16,37.16,321997.0,30.6053,30.6136,30.5724,30.5724,321997.0
2017-03-21 15:30:00,37.16,37.16,37.09,37.1,526666.0,30.5724,30.5724,30.5148,30.5231,526666.0
2017-03-21 15:40:00,37.1,37.12,37.03,37.04,612185.0,30.5231,30.5395,30.4655,30.4737,612185.0
2017-03-21 15:50:00,37.04,37.1,37.01,37.08,1093239.0,30.4737,30.5231,30.449,30.5066,1093239.0
2017-03-22 09:30:00,37.2,37.2,36.81,36.82,786678.0,30.6053,30.6053,30.2845,30.2927,786678.0
2017-03-22 09:40:00,36.81,37.05,36.81,37.02,564773.0,30.2845,30.4819,30.2845,30.4573,564773.0
2017-03-22 09:50:00,37.02,37.04,36.9,36.9,332869.0,30.4573,30.4737,30.3585,30.3585,332869.0
2017-03-22 10:00:00,36.91,37.04,36.9,36.99,376918.0,30.3668,30.4737,30.3585,30.4326,376918.0
2017-03-22 10:10:00,37.0,37.01,36.9,36.93,354054.0,30.4408,30.449,30.3585,30.3832,354054.0
2017-03-22 10:20:00,36.93,36.96,36.9,36.91,180985.0,30.3832,30.4079,30.3585,30.3668,180985.0
2017-03-22 10:30:00,36.91,37.11,36.89,37.09,347457.0,30.3668,30.5313,30.3503,30.5148,347457.0
2017-03-22 10:40:00,37.09,37.12,37.05,37.09,215853.0,30.5148,30.5395,30.4819,30.5148,215853.0
2017-03-22 10:50:00,37.09,37.15,37.08,37.13,251045.0,30.5148,30.5642,30.5066,30.5478,251045.0
2017-03-22 11:00:00,37.13,37.13,37.06,37.11,162934.0,30.5478,30.5478,30.4902,30.5313,162934.0
2017-03-22 11:10:00,37.11,37.24,37.08,37.22,242823.0,30.5313,30.6383,30.5066,30.6218,242823.0
2017-03-22 11:20:00,37.21,37.26,37.19,37.21,164487.0,30.6136,30.6547,30.5971,30.6136,164487.0
2017-03-22 11:30:00,37.21,37.22,37.18,37.19,245661.0,30.6136,30.6218,30.5889,30.5971,245661.0
2017-03-22 11:40:00,37.19,37.22,37.07,37.09,319666.0,30.5971,30.6218,30.4984,30.5148,319666.0
2017-03-22 11:50:00,37.1,37.12,37.05,37.09,145135.0,30.5231,30.5395,30.4819,30.5148,145135.0
2017-03-22 12:00:00,37.09,37.14,37.09,37.11,130281.0,30.5148,30.556,30.5148,30.5313,130281.0
2017-03-22 12:10:00,37.12,37.15,37.09,37.15,113373.0,30.5395,30.5642,30.5148,30.5642,113373.0
2017-03-22 12:20:00,37.15,37.15,37.07,37.08,155849.0,30.5642,30.5642,30.4984,30.5066,155849.0
2017-03-22 12:30:00,37.07,37.1,37.05,37.06,131482.0,30.4984,30.5231,30.4819,30.4902,131482.0
2017-03-22 12:40:00,37.06,37.09,37.05,37.06,133018.0,30.4902,30.5148,30.4819,30.4902,133018.0
2017-03-22 12:50:00,37.06,37.09,37.04,37.09,142570.0,30.4902,30.5148,30.4737,30.5148,142570.0
2017-03-22 13:00:00,37.08,37.09,36.98,37.0,243196.0,30.5066,30.5148,30.4243,30.4408,243196.0
2017-03-22 13:10:00,37.01,37.07,37.0,37.04,147228.0,30.449,30.4984,30.4408,30.4737,147228.0
2017-03-22 13:20:00,37.04,37.1,37.04,37.08,117913.0,30.4737,30.5231,30.4737,30.5066,117913.0
2017-03-22 13:30:00,37.08,37.13,37.07,37.13,141993.0,30.5066,30.5478,30.4984,30.5478,141993.0
2017-03-22 13:40:00,37.12,37.13,37.05,37.08,111696.0,30.5395,30.5478,30.4819,30.5066,111696.0
2017-03-22 13:50:00,37.07,37.07,37.04,37.04,80223.0,30.4984,30.4984,30.4737,30.4737,80223.0
2017-03-22 14:00:00,37.04,37.09,37.03,37.03,119192.0,30.4737,30.5148,30.4655,30.4655,119192.0
2017-03-22 14:10:00,37.03,37.07,37.02,37.04,173592.0,30.4655,30.4984,30.4573,30.4737,173592.0
2017-03-22 14:20:00,37.04,37.08,37.03,37.04,61362.0,30.4737,30.5066,30.4655,30.4737,61362.0
2017-03-22 14:30:00,37.05,37.12,37.03,37.12,163322.0,30.4819,30.5395,30.4655,30.5395,163322.0
2017-03-22 14:40:00,37.12,37.12,37.06,37.09,156554.0,30.5395,30.5395,30.4902,30.5148,156554.0
2017-03-22 14:50:00,37.1,37.14,37.09,37.12,156368.0,30.5231,30.556,30.5148,30.5395,156368.0
2017-03-22 15:00:00,37.12,37.12,37.05,37.08,234766.0,30.5395,30.5395,30.4819,30.5066,234766.0
2017-03-22 15:10:00,37.08,37.14,37.07,37.13,175507.0,30.5066,30.556,30.4984,30.5478,175507.0
2017-03-22 15:20:00,37.13,37.18,37.11,37.11,238902.0,30.5478,30.5889,30.5313,30.5313,238902.0
2017-03-22 15:30:00,37.12,37.12,37.05,37.05,224060.0,30.5395,30.5395,30.4819,30.4819,224060.0
2017-03-22 15:40:00,37.05,37.11,37.05,37.09,284869.0,30.4819,30.5313,30.4819,30.5148,284869.0
2017-03-22 15:50:00,37.09,37.11,37.03,37.05,853057.0,30.5148,30.5313,30.4655,30.4819,853057.0
2017-03-23 09:30:00,37.01,37.2,36.85,37.09,571849.0,30.449,30.6053,30.3174,30.5148,571849.0
2017-03-23 09:40:00,37.09,37.11,36.96,37.05,482390.0,30.5148,30.5313,30.4079,30.4819,482390.0
2017-03-23 09:50:00,37.05,37.1,37.0,37.08,208945.0,30.4819,30.5231,30.4408,30.5066,208945.0
2017-03-23 10:00:00,37.08,37.11,37.01,37.05,299592.0,30.5066,30.5313,30.449,30.4819,299592.0
2017-03-23 10:10:00,37.05,37.06,37.0,37.02,207900.0,30.4819,30.4902,30.4408,30.4573,207900.0
2017-03-23 10:20:00,37.02,37.11,37.01,37.07,124510.0,30.4573,30.5313,30.449,30.4984,124510.0
2017-03-23 10:30:00,37.07,37.17,37.06,37.17,226871.0,30.4984,30.5807,30.4902,30.5807,226871.0
2017-03-23 10:40:00,37.17,37.24,37.17,37.19,344980.0,30.5807,30.6383,30.5807,30.5971,344980.0
2017-03-23 10:50:00,37.19,37.25,37.15,37.25,313950.0,30.5971,30.6465,30.5642,30.6465,313950.0
2017-03-23 11:00:00,37.25,37.27,37.21,37.27,200615.0,30.6465,30.6629,30.6136,30.6629,200615.0
2017-03-23 11:10:00,37.26,37.28,37.22,37.26,252795.0,30.6547,30.6712,30.6218,30.6547,252795.0
2017-03-23 11:20:00,37.26,37.28,37.22,37.24,134704.0,30.6547,30.6712,30.6218,30.6383,134704.0
2017-03-23 11:30:00,37.25,37.27,37.19,37.23,187958.0,30.6465,30.6629,30.5971,30.63,187958.0
2017-03-23 11:40:00,37.24,37.24,37.2,37.21,143650.0,30.6383,30.6383,30.6053,30.6136,143650.0
2017-03-23 11:50:00,37.22,37.24,37.2,37.23,147659.0,30.6218,30.6383,30.6053,30.63,147659.0
2017-03-23 12:00:00,37.23,37.25,37.2,37.22,149354.0,30.63,30.6465,30.6053,30.6218,149354.0
2017-03-23 12:10:00,37.22,37.26,37.2,37.25,142989.0,30.6218,30.6547,30.6053,30.6465,142989.0
2017-03-23 12:20:00,37.25,37.29,37.24,37.29,151245.0,30.6465,30.6794,30.6383,30.6794,151245.0
2017-03-23 12:30:00,37.29,37.36,37.28,37.34,184135.0,30.6794,30.737,30.6712,30.7205,184135.0
2017-03-23 12:40:00,37.33,37.4,37.33,37.39,155046.0,30.7123,30.7699,30.7123,30.7617,155046.0
2017-03-23 12:50:00,37.39,37.48,37.37,37.43,285297.0,30.7617,30.8357,30.7452,30.7946,285297.0
2017-03-23 13:00:00,37.44,37.44,37.26,37.26,191600.0,30.8028,30.8028,30.6547,30.6547,191600.0
2017-03-23 13:10:00,37.26,37.28,37.19,37.2,252821.0,30.6547,30.6712,30.5971,30.6053,252821.0
2017-03-23 13:20:00,37.2,37.23,37.14,37.15,250486.0,30.6053,30.63,30.556,30.5642,250486.0
2017-03-23 13:30:00,37.14,37.25,37.14,37.17,217046.0,30.556,30.6465,30.556,30.5807,217046.0
2017-03-23 13:40:00,37.17,37.27,37.16,37.27,128888.0,30.5807,30.6629,30.5724,30.6629,128888.0
2017-03-23 13:50:00,37.26,37.3,37.24,37.26,126086.0,30.6547,30.6876,30.6383,30.6547,126086.0
2017-03-23 14:00:00,37.25,37.27,37.21,37.26,126982.0,30.6465,30.6629,30.6136,30.6547,126982.0
2017-03-23 14:10:00,37.25,37.28,37.25,37.27,105012.0,30.6465,30.6712,30.6465,30.6629,105012.0
2017-03-23 14:20:00,37.27,37.27,37.21,37.21,100731.0,30.6629,30.6629,30.6136,30.6136,100731.0
2017-03-23 14:30:00,37.22,37.26,37.2,37.23,125539.0,30.6218,30.6547,30.6053,30.63,125539.0
2017-03-23 14:40:00,37.24,37.29,37.23,37.27,109137.0,30.6383,30.6794,30.63,30.6629,109137.0
2017-03-23 14:50:00,37.27,37.28,37.21,37.22,171810.0,30.6629,30.6712,30.6136,30.6218,171810.0
2017-03-23 15:00:00,37.22,37.25,37.19,37.23,299685.0,30.6218,30.6465,30.5971,30.63,299685.0
2017-03-23 15:10:00,37.24,37.26,37.17,37.19,302583.0,30.6383,30.6547,30.5807,30.5971,302583.0
2017-03-23 15:20:00,37.2,37.25,37.13,37.14,226124.0,30.6053,30.6465,30.5478,30.556,226124.0
2017-03-23 15:30:00,37.14,37.18,37.08,37.18,318565.0,30.556,30.5889,30.5066,30.5889,318565.0
2017-03-23 15:40:00,37.18,37.22,37.13,37.21,342209.0,30.5889,30.6218,30.5478,30.6136,342209.0
2017-03-23 15:50:00,37.2,37.24,37.16,37.22,1186393.0,30.6053,30.6383,30.5724,30.6218,1186393.0
2017-03-24 09:30:00,37.24,37.39,37.08,37.26,709906.0,30.6383,30.7617,30.5066,30.6547,709906.0
2017-03-24 09:40:00,37.26,37.49,37.25,37.49,277739.0,30.6547,30.8439,30.6465,30.8439,277739.0
2017-03-24 09:50:00,37.49,37.51,37.47,37.48,353520.0,30.8439,30.8604,30.8275,30.8357,353520.0
2017-03-24 10:00:00,37.48,37.53,37.39,37.52,420687.0,30.8357,30.8768,30.7617,30.8686,420687.0
2017-03-24 10:10:00,37.52,37.54,37.48,37.51,217162.0,30.8686,30.8851,30.8357,30.8604,217162.0
2017-03-24 10:20:00,37.51,37.55,37.48,37.53,323412.0,30.8604,30.8933,30.8357,30.8768,323412.0
2017-03-24 10:30:00,37.54,37.57,37.48,37.5,871508.0,30.8851,30.9098,30.8357,30.8522,871508.0
2017-03-24 10:40:00,37.49,37.52,37.48,37.51,462902.0,30.8439,30.8686,30.8357,30.8604,462902.0
2017-03-24 10:50:00,37.51,37.55,37.48,37.53,497717.0,30.8604,30.8933,30.8357,30.8768,497717.0
2017-03-24 11:00:00,37.54,37.55,37.47,37.49,207977.0,30.8851,30.8933,30.8275,30.8439,207977.0
2017-03-24 11:10:00,37.5,37.51,37.48,37.5,215238.0,30.8522,30.8604,30.8357,30.8522,215238.0
2017-03-24 11:20:00,37.5,37.5,37.36,37.38,305508.0,30.8522,30.8522,30.737,30.7534,305508.0
2017-03-24 11:30:00,37.38,37.4,37.3,37.32,283800.0,30.7534,30.7699,30.6876,30.7041,283800.0
2017-03-24 11:40:00,37.32,37.39,37.27,37.38,295929.0,30.7041,30.7617,30.6629,30.7534,295929.0
2017-03-24 11:50:00,37.38,37.38,37.28,37.31,225837.0,30.7534,30.7534,30.6712,30.6958,225837.0
2017-03-24 12:00:00,37.32,37.4,37.31,37.36,135684.0,30.7041,30.7699,30.6958,30.737,135684.0
2017-03-24 12:10:00,37.35,37.37,37.23,37.25,294486.0,30.7288,30.7452,30.63,30.6465,294486.0
2017-03-24 12:20:00,37.25,37.33,37.19,37.32,365109.0,30.6465,30.7123,30.5971,30.7041,365109.0
2017-03-24 12:30:00,37.33,37.34,37.29,37.31,150221.0,30.7123,30.7205,30.6794,30.6958,150221.0
2017-03-24 12:40:00,37.31,37.31,37.27,37.28,176038.0,30.6958,30.6958,30.6629,30.6712,176038.0
2017-03-24 12:50:00,37.28,37.29,37.18,37.2,349814.0,30.6712,30.6794,30.5889,30.6053,349814.0
2017-03-24 13:00:00,37.2,37.24,37.17,37.18,293635.0,30.6053,30.6383,30.5807,30.5889,293635.0
2017-03-24 13:10:00,37.18,37.27,37.17,37.25,175600.0,30.5889,30.6629,30.5807,30.6465,175600.0
2017-03-24 13:20:00,37.26,37.3,37.23,37.29,195846.0,30.6547,30.6876,30.63,30.6794,195846.0
2017-03-24 13:30:00,37.28,37.3,37.25,37.27,161178.0,30.6712,30.6876,30.6465,30.6629,161178.0
2017-03-24 13:40:00,37.26,37.29,37.24,37.27,148042.0,30.6547,30.6794,30.6383,30.6629,148042.0
2017-03-24 13:50:00,37.27,37.29,37.19,37.21,339182.0,30.6629,30.6794,30.5971,30.6136,339182.0
2017-03-24 14:00:00,37.22,37.26,37.2,37.25,148537.0,30.6218,30.6547,30.6053,30.6465,148537.0
2017-03-24 14:10:00,37.25,37.3,37.24,37.3,98639.0,30.6465,30.6876,30.6383,30.6876,98639.0
2017-03-24 14:20:00,37.3,37.3,37.26,37.27,154549.0,30.6876,30.6876,30.6547,30.6629,154549.0
2017-03-24 14:30:00,37.26,37.3,37.25,37.27,171361.0,30.6547,30.6876,30.6465,30.6629,171361.0
2017-03-24 14:40:00,37.27,37.27,37.22,37.23,369927.0,30.6629,30.6629,30.6218,30.63,369927.0
2017-03-24 14:50:00,37.23,37.25,37.2,37.22,303178.0,30.63,30.6465,30.6053,30.6218,303178.0
2017-03-24 15:00:00,37.22,37.25,37.18,37.25,351533.0,30.6218,30.6465,30.5889,30.6465,351533.0
2017-03-24 15:10:00,37.25,37.3,37.23,37.29,458403.0,30.6465,30.6876,30.63,30.6794,458403.0
2017-03-24 15:20:00,37.29,37.38,37.28,37.37,405977.0,30.6794,30.7534,30.6712,30.7452,405977.0
2017-03-24 15:30:00,37.37,37.46,37.35,37.45,808039.0,30.7452,30.8193,30.7288,30.811,808039.0
2017-03-24 15:40:00,37.46,37.47,37.38,37.41,1061973.0,30.8193,30.8275,30.7534,30.7781,1061973.0
2017-03-24 15:50:00,37.41,37.46,37.37,37.39,2254684.0,30.7781,30.8193,30.7452,30.7617,2254684.0
2017-03-27 09:30:00,37.19,37.28,36.99,37.02,689407.0,30.5971,30.6712,30.4326,30.4573,689407.0
2017-03-27 09:40:00,37.01,37.01,36.9,36.95,601593.0,30.449,30.449,30.3585,30.3997,601593.0
2017-03-27 09:50:00,36.96,37.1,36.95,37.09,476554.0,30.4079,30.5231,30.3997,30.5148,476554.0
2017-03-27 10:00:00,37.08,37.16,37.01,37.15,414569.0,30.5066,30.5724,30.449,30.5642,414569.0
2017-03-27 10:10:00,37.15,37.24,37.15,37.18,294520.0,30.5642,30.6383,30.5642,30.5889,294520.0
2017-03-27 10:20:00,37.18,37.19,37.08,37.08,510444.0,30.5889,30.5971,30.5066,30.5066,510444.0
2017-03-27 10:30:00,37.09,37.11,37.05,37.07,315721.0,30.5148,30.5313,30.4819,30.4984,315721.0
2017-03-27 10:40:00,37.06,37.07,37.01,37.02,442098.0,30.4902,30.4984,30.449,30.4573,442098.0
2017-03-27 10:50:00,37.01,37.1,36.99,37.07,247444.0,30.449,30.5231,30.4326,30.4984,247444.0
2017-03-27 11:00:00,37.07,37.08,37.06,37.07,143299.0,30.4984,30.5066,30.4902,30.4984,143299.0
2017-03-27 11:10:00,37.07,37.14,37.07,37.14,194275.0,30.4984,30.556,30.4984,30.556,194275.0
2017-03-27 11:20:00,37.14,37.19,37.11,37.19,188064.0,30.556,30.5971,30.5313,30.5971,188064.0
2017-03-27 11:30:00,37.19,37.22,37.18,37.19,257527.0,30.5971,30.6218,30.5889,30.5971,257527.0
2017-03-27 11:40:00,37.19,37.26,37.18,37.21,398206.0,30.5971,30.6547,30.5889,30.6136,398206.0
2017-03-27 11:50:00,37.21,37.21,37.14,37.2,175946.0,30.6136,30.6136,30.556,30.6053,175946.0
2017-03-27 12:00:00,37.21,37.21,37.15,37.2,198311.0,30.6136,30.6136,30.5642,30.6053,198311.0
2017-03-27 12:10:00,37.2,37.21,37.16,37.2,120290.0,30.6053,30.6136,30.5724,30.6053,120290.0
2017-03-27 12:20:00,37.2,37.21,37.18,37.2,150781.0,30.6053,30.6136,30.5889,30.6053,150781.0
2017-03-27 12:30:00,37.19,37.21,37.17,37.18,115034.0,30.5971,30.6136,30.5807,30.5889,115034.0
2017-03-27 12:40:00,37.18,37.2,37.17,37.17,121203.0,30.5889,30.6053,30.5807,30.5807,121203.0
2017-03-27 12:50:00,37.17,37.25,37.17,37.25,139336.0,30.5807,30.6465,30.5807,30.6465,139336.0
2017-03-27 13:00:00,37.25,37.31,37.24,37.28,109420.0,30.6465,30.6958,30.6383,30.6712,109420.0
2017-03-27 13:10:00,37.28,37.28,37.21,37.21,126269.0,30.6712,30.6712,30.6136,30.6136,126269.0
2017-03-27 13:20:00,37.21,37.23,37.18,37.19,150804.0,30.6136,30.63,30.5889,30.5971,150804.0
2017-03-27 13:30:00,37.2,37.21,37.18,37.19,164335.0,30.6053,30.6136,30.5889,30.5971,164335.0
2017-03-27 13:40:00,37.18,37.21,37.16,37.19,222975.0,30.5889,30.6136,30.5724,30.5971,222975.0
2017-03-27 13:50:00,37.19,37.2,37.14,37.15,218407.0,30.5971,30.6053,30.556,30.5642,218407.0
2017-03-27 14:00:00,37.15,37.18,37.14,37.17,213593.0,30.5642,30.5889,30.556,30.5807,213593.0
2017-03-27 14:10:00,37.17,37.17,37.13,37.14,198174.0,30.5807,30.5807,30.5478,30.556,198174.0
2017-03-27 14:20:00,37.14,37.15,37.12,37.14,304286.0,30.556,30.5642,30.5395,30.556,304286.0
2017-03-27 14:30:00,37.13,37.16,37.1,37.11,158406.0,30.5478,30.5724,30.5231,30.5313,158406.0
2017-03-27 14:40:00,37.1,37.13,37.1,37.13,247509.0,30.5231,30.5478,30.5231,30.5478,247509.0
2017-03-27 14:50:00,37.13,37.16,37.1,37.16,191810.0,30.5478,30.5724,30.5231,30.5724,191810.0
2017-03-27 15:00:00,37.16,37.21,37.15,37.2,192624.0,30.5724,30.6136,30.5642,30.6053,192624.0
2017-03-27 15:10:00,37.2,37.22,37.18,37.2,140160.0,30.6053,30.6218,30.5889,30.6053,140160.0
2017-03-27 15:20:00,37.21,37.24,37.18,37.21,237016.0,30.6136,30.6383,30.5889,30.6136,237016.0
2017-03-27 15:30:00,37.22,37.24,37.19,37.22,149973.0,30.6218,30.6383,30.5971,30.6218,149973.0
2017-03-27 15:40:00,37.22,37.24,37.18,37.18,348277.0,30.6218,30.6383,30.5889,30.5889,348277.0
2017-03-27 15:50:00,37.19,37.19,37.1,37.13,1627175.0,30.5971,30.5971,30.5231,30.5478,1627175.0
2017-03-28 09:30:00,36.95,37.1,36.91,37.0,509010.0,30.3997,30.5231,30.3668,30.4408,509010.0
2017-03-28 09:40:00,37.01,37.03,36.88,36.95,450154.0,30.449,30.4655,30.3421,30.3997,450154.0
2017-03-28 09:50:00,36.96,36.99,36.92,36.96,732840.0,30.4079,30.4326,30.375,30.4079,732840.0
2017-03-28 10:00:00,36.97,37.01,36.94,37.01,675870.0,30.4161,30.449,30.3914,30.449,675870.0
2017-03-28 10:10:00,37.0,37.01,36.84,36.84,429428.0,30.4408,30.449,30.3092,30.3092,429428.0
2017-03-28 10:20:00,36.84,36.89,36.78,36.85,307018.0,30.3092,30.3503,30.2598,30.3174,307018.0
2017-03-28 10:30:00,36.84,36.86,36.69,36.72,528800.0,30.3092,30.3256,30.1858,30.2104,528800.0
2017-03-28 10:40:00,36.71,36.79,36.71,36.77,375601.0,30.2022,30.268,30.2022,30.2516,375601.0
2017-03-28 10:50:00,36.77,36.82,36.75,36.79,230635.0,30.2516,30.2927,30.2351,30.268,230635.0
2017-03-28 11:00:00,36.78,36.88,36.78,36.87,328205.0,30.2598,30.3421,30.2598,30.3338,328205.0
2017-03-28 11:10:00,36.88,36.94,36.87,36.93,232726.0,30.3421,30.3914,30.3338,30.3832,232726.0
2017-03-28 11:20:00,36.93,37.0,36.9,36.94,189220.0,30.3832,30.4408,30.3585,30.3914,189220.0
2017-03-28 11:30:00,36.93,37.0,36.92,36.98,159742.0,30.3832,30.4408,30.375,30.4243,159742.0
2017-03-28 11:40:00,36.98,37.0,36.95,36.96,206029.0,30.4243,30.4408,30.3997,30.4079,206029.0
2017-03-28 11:50:00,36.97,37.01,36.95,36.98,199476.0,30.4161,30.449,30.3997,30.4243,199476.0
2017-03-28 12:00:00,36.98,37.03,36.98,37.0,138350.0,30.4243,30.4655,30.4243,30.4408,138350.0
2017-03-28 12:10:00,37.01,37.05,37.0,37.04,277393.0,30.449,30.4819,30.4408,30.4737,277393.0
2017-03-28 12:20:00,37.04,37.05,37.01,37.03,120667.0,30.4737,30.4819,30.449,30.4655,120667.0
2017-03-28 12:30:00,37.04,37.08,37.02,37.07,124858.0,30.4737,30.5066,30.4573,30.4984,124858.0
2017-03-28 12:40:00,37.06,37.07,37.02,37.02,133909.0,30.4902,30.4984,30.4573,30.4573,133909.0
2017-03-28 12:50:00,37.02,37.1,37.02,37.09,163826.0,30.4573,30.5231,30.4573,30.5148,163826.0
2017-03-28 13:00:00,37.09,37.11,37.07,37.08,136956.0,30.5148,30.5313,30.4984,30.5066,136956.0
2017-03-28 13:10:00,37.09,37.1,37.06,37.09,119636.0,30.5148,30.5231,30.4902,30.5148,119636.0
2017-03-28 13:20:00,37.09,37.1,37.08,37.09,88413.0,30.5148,30.5231,30.5066,30.5148,88413.0
2017-03-28 13:30:00,37.08,37.1,37.05,37.09,164583.0,30.5066,30.5231,30.4819,30.5148,164583.0
2017-03-28 13:40:00,37.09,37.17,37.09,37.14,200965.0,30.5148,30.5807,30.5148,30.556,200965.0
2017-03-28 13:50:00,37.15,37.22,37.13,37.21,144886.0,30.5642,30.6218,30.5478,30.6136,144886.0
2017-03-28 14:00:00,37.21,37.21,37.15,37.18,158065.0,30.6136,30.6136,30.5642,30.5889,158065.0
2017-03-28 14:10:00,37.18,37.24,37.18,37.23,225298.0,30.5889,30.6383,30.5889,30.63,225298.0
2017-03-28 14:20:00,37.23,37.28,37.2,37.26,197259.0,30.63,30.6712,30.6053,30.6547,197259.0
2017-03-28 14:30:00,37.26,37.26,37.21,37.22,282708.0,30.6547,30.6547,30.6136,30.6218,282708.0
2017-03-28 14:40:00,37.22,37.27,37.2,37.22,201530.0,30.6218,30.6629,30.6053,30.6218,201530.0
2017-03-28 14:50:00,37.21,37.22,37.13,37.14,268499.0,30.6136,30.6218,30.5478,30.556,268499.0
2017-03-28 15:00:00,37.13,37.2,37.13,37.16,275135.0,30.5478,30.6053,30.5478,30.5724,275135.0
2017-03-28 15:10:00,37.16,37.17,37.1,37.1,260154.0,30.5724,30.5807,30.5231,30.5231,260154.0
2017-03-28 15:20:00,37.11,37.17,37.09,37.16,360882.0,30.5313,30.5807,30.5148,30.5724,360882.0
2017-03-28 15:30:00,37.16,37.19,37.15,37.18,278382.0,30.5724,30.5971,30.5642,30.5889,278382.0
2017-03-28 15:40:00,37.19,37.2,37.12,37.13,452866.0,30.5971,30.6053,30.5395,30.5478,452866.0
2017-03-28 15:50:00,37.13,37.17,37.08,37.09,1543445.0,30.5478,30.5807,30.5066,30.5148,1543445.0
2017-03-29 09:30:00,36.9,37.22,36.85,37.01,588840.0,30.3585,30.6218,30.3174,30.449,588840.0
2017-03-29 09:40:00,37.01,37.16,37.0,37.13,452553.0,30.449,30.5724,30.4408,30.5478,452553.0
2017-03-29 09:50:00,37.13,37.15,37.08,37.14,209262.0,30.5478,30.5642,30.5066,30.556,209262.0
2017-03-29 10:00:00,37.15,37.18,37.07,37.08,223657.0,30.5642,30.5889,30.4984,30.5066,223657.0
2017-03-29 10:10:00,37.08,37.17,37.05,37.17,351313.0,30.5066,30.5807,30.4819,30.5807,351313.0
2017-03-29 10:20:00,37.18,37.23,37.15,37.22,261145.0,30.5889,30.63,30.5642,30.6218,261145.0
2017-03-29 10:30:00,37.22,37.27,37.21,37.27,253422.0,30.6218,30.6629,30.6136,30.6629,253422.0
2017-03-29 10:40:00,37.27,37.27,37.21,37.23,218533.0,30.6629,30.6629,30.6136,30.63,218533.0
2017-03-29 10:50:00,37.23,37.29,37.23,37.29,122958.0,30.63,30.6794,30.63,30.6794,122958.0
2017-03-29 11:00:00,37.29,37.31,37.24,37.24,241975.0,30.6794,30.6958,30.6383,30.6383,241975.0
2017-03-29 11:10:00,37.25,37.29,37.23,37.25,194931.0,30.6465,30.6794,30.63,30.6465,194931.0
2017-03-29 11:20:00,37.26,37.28,37.23,37.26,152209.0,30.6547,30.6712,30.63,30.6547,152209.0
2017-03-29 11:30:00,37.26,37.27,37.12,37.12,287340.0,30.6547,30.6629,30.5395,30.5395,287340.0
2017-03-29 11:40:00,37.12,37.15,37.1,37.15,155659.0,30.5395,30.5642,30.5231,30.5642,155659.0
2017-03-29 11:50:00,37.14,37.17,37.1,37.17,125210.0,30.556,30.5807,30.5231,30.5807,125210.0
2017-03-29 12:00:00,37.18,37.19,37.15,37.18,120230.0,30.5889,30.5971,30.5642,30.5889,120230.0
2017-03-29 12:10:00,37.18,37.22,37.17,37.21,148006.0,30.5889,30.6218,30.5807,30.6136,148006.0
2017-03-29 12:20:00,37.21,37.23,37.18,37.19,130817.0,30.6136,30.63,30.5889,30.5971,130817.0
2017-03-29 12:30:00,37.19,37.21,37.16,37.18,91877.0,30.5971,30.6136,30.5724,30.5889,91877.0
2017-03-29 12:40:00,37.17,37.18,37.12,37.13,73674.0,30.5807,30.5889,30.5395,30.5478,73674.0
2017-03-29 12:50:00,37.12,37.13,37.06,37.1,215466.0,30.5395,30.5478,30.4902,30.5231,215466.0
2017-03-29 13:00:00,37.1,37.11,37.07,37.07,123675.0,30.5231,30.5313,30.4984,30.4984,123675.0
2017-03-29 13:10:00,37.08,37.12,37.06,37.08,191515.0,30.5066,30.5395,30.4902,30.5066,191515.0
2017-03-29 13:20:00,37.08,37.11,37.07,37.1,124513.0,30.5066,30.5313,30.4984,30.5231,124513.0
2017-03-29 13:30:00,37.09,37.13,37.07,37.12,168832.0,30.5148,30.5478,30.4984,30.5395,168832.0
2017-03-29 13:40:00,37.12,37.2,37.11,37.2,118798.0,30.5395,30.6053,30.5313,30.6053,118798.0
2017-03-29 13:50:00,37.2,37.23,37.19,37.2,106712.0,30.6053,30.63,30.5971,30.6053,106712.0
2017-03-29 14:00:00,37.2,37.21,37.17,37.19,102465.0,30.6053,30.6136,30.5807,30.5971,102465.0
2017-03-29 14:10:00,37.19,37.23,37.18,37.23,140360.0,30.5971,30.63,30.5889,30.63,140360.0
2017-03-29 14:20:00,37.23,37.25,37.22,37.24,144885.0,30.63,30.6465,30.6218,30.6383,144885.0
2017-03-29 14:30:00,37.24,37.26,37.22,37.25,167855.0,30.6383,30.6547,30.6218,30.6465,167855.0
2017-03-29 14:40:00,37.25,37.25,37.18,37.18,147957.0,30.6465,30.6465,30.5889,30.5889,147957.0
2017-03-29 14:50:00,37.18,37.19,37.17,37.17,200433.0,30.5889,30.5971,30.5807,30.5807,200433.0
2017-03-29 15:00:00,37.18,37.22,37.16,37.22,141145.0,30.5889,30.6218,30.5724,30.6218,141145.0
2017-03-29 15:10:00,37.22,37.22,37.19,37.2,201499.0,30.6218,30.6218,30.5971,30.6053,201499.0
2017-03-29 15:20:00,37.19,37.22,37.19,37.2,193665.0,30.5971,30.6218,30.5971,30.6053,193665.0
2017-03-29 15:30:00,37.2,37.22,37.17,37.2,373068.0,30.6053,30.6218,30.5807,30.6053,373068.0
2017-03-29 15:40:00,37.19,37.21,37.16,37.19,353225.0,30.5971,30.6136,30.5724,30.5971,353225.0
2017-03-29 15:50:00,37.19,37.25,37.18,37.23,1155927.0,30.5971,30.6465,30.5889,30.63,1155927.0
2017-03-30 09:30:00,37.13,37.31,37.13,37.22,389950.0,30.5478,30.6958,30.5478,30.6218,389950.0
2017-03-30 09:40:00,37.22,37.37,37.21,37.32,301855.0,30.6218,30.7452,30.6136,30.7041,301855.0
2017-03-30 09:50:00,37.33,37.35,37.23,37.35,193533.0,30.7123,30.7288,30.63,30.7288,193533.0
2017-03-30 10:00:00,37.34,37.45,37.31,37.43,337568.0,30.7205,30.811,30.6958,30.7946,337568.0
2017-03-30 10:10:00,37.42,37.48,37.4,37.48,226518.0,30.7863,30.8357,30.7699,30.8357,226518.0
2017-03-30 10:20:00,37.48,37.48,37.43,37.44,164002.0,30.8357,30.8357,30.7946,30.8028,164002.0
2017-03-30 10:30:00,37.43,37.46,37.37,37.44,195991.0,30.7946,30.8193,30.7452,30.8028,195991.0
2017-03-30 10:40:00,37.44,37.47,37.43,37.44,173923.0,30.8028,30.8275,30.7946,30.8028,173923.0
2017-03-30 10:50:00,37.44,37.47,37.42,37.47,138468.0,30.8028,30.8275,30.7863,30.8275,138468.0
2017-03-30 11:00:00,37.47,37.48,37.43,37.43,146081.0,30.8275,30.8357,30.7946,30.7946,146081.0
2017-03-30 11:10:00,37.43,37.44,37.36,37.38,143141.0,30.7946,30.8028,30.737,30.7534,143141.0
2017-03-30 11:20:00,37.38,37.4,37.34,37.38,171311.0,30.7534,30.7699,30.7205,30.7534,171311.0
2017-03-30 11:30:00,37.39,37.41,37.35,37.36,86945.0,30.7617,30.7781,30.7288,30.737,86945.0
2017-03-30 11:40:00,37.36,37.37,37.31,37.34,141849.0,30.737,30.7452,30.6958,30.7205,141849.0
2017-03-30 11:50:00,37.34,37.36,37.28,37.29,201627.0,30.7205,30.737,30.6712,30.6794,201627.0
2017-03-30 12:00:00,37.29,37.37,37.28,37.34,280540.0,30.6794,30.7452,30.6712,30.7205,280540.0
2017-03-30 12:10:00,37.34,37.38,37.33,37.37,125019.0,30.7205,30.7534,30.7123,30.7452,125019.0
2017-03-30 12:20:00,37.38,37.38,37.34,37.34,122685.0,30.7534,30.7534,30.7205,30.7205,122685.0
2017-03-30 12:30:00,37.34,37.35,37.27,37.29,238249.0,30.7205,30.7288,30.6629,30.6794,238249.0
2017-03-30 12:40:00,37.28,37.32,37.27,37.3,194310.0,30.6712,30.7041,30.6629,30.6876,194310.0
2017-03-30 12:50:00,37.3,37.34,37.28,37.33,97078.0,30.6876,30.7205,30.6712,30.7123,97078.0
2017-03-30 13:00:00,37.34,37.38,37.33,37.37,129336.0,30.7205,30.7534,30.7123,30.7452,129336.0
2017-03-30 13:10:00,37.38,37.41,37.37,37.39,134644.0,30.7534,30.7781,30.7452,30.7617,134644.0
2017-03-30 13:20:00,37.39,37.42,37.38,37.41,168477.0,30.7617,30.7863,30.7534,30.7781,168477.0
2017-03-30 13:30:00,37.41,37.44,37.4,37.44,137771.0,30.7781,30.8028,30.7699,30.8028,137771.0
2017-03-30 13:40:00,37.44,37.46,37.42,37.43,187543.0,30.8028,30.8193,30.7863,30.7946,187543.0
2017-03-30 13:50:00,37.42,37.44,37.42,37.42,108933.0,30.7863,30.8028,30.7863,30.7863,108933.0
2017-03-30 14:00:00,37.43,37.44,37.4,37.42,198498.0,30.7946,30.8028,30.7699,30.7863,198498.0
2017-03-30 14:10:00,37.41,37.48,37.41,37.47,101192.0,30.7781,30.8357,30.7781,30.8275,101192.0
2017-03-30 14:20:00,37.47,37.49,37.45,37.45,189262.0,30.8275,30.8439,30.811,30.811,189262.0
2017-03-30 14:30:00,37.45,37.46,37.42,37.45,150814.0,30.811,30.8193,30.7863,30.811,150814.0
2017-03-30 14:40:00,37.45,37.45,37.42,37.44,116742.0,30.811,30.811,30.7863,30.8028,116742.0
2017-03-30 14:50:00,37.44,37.46,37.41,37.43,158902.0,30.8028,30.8193,30.7781,30.7946,158902.0
2017-03-30 15:00:00,37.42,37.46,37.42,37.45,122203.0,30.7863,30.8193,30.7863,30.811,122203.0
2017-03-30 15:10:00,37.46,37.46,37.43,37.45,115069.0,30.8193,30.8193,30.7946,30.811,115069.0
2017-03-30 15:20:00,37.45,37.47,37.44,37.47,174522.0,30.811,30.8275,30.8028,30.8275,174522.0
2017-03-30 15:30:00,37.46,37.47,37.45,37.47,187690.0,30.8193,30.8275,30.811,30.8275,187690.0
2017-03-30 15:40:00,37.47,37.49,37.46,37.48,379665.0,30.8275,30.8439,30.8193,30.8357,379665.0
2017-03-30 15:50:00,37.48,37.55,37.47,37.52,1110219.0,30.8357,30.8933,30.8275,30.8686,1110219.0
2017-03-31 09:30:00,37.42,37.54,37.38,37.4,553634.0,30.7863,30.8851,30.7534,30.7699,553634.0
2017-03-31 09:40:00,37.4,37.41,37.26,37.35,312428.0,30.7699,30.7781,30.6547,30.7288,312428.0
2017-03-31 09:50:00,37.35,37.48,37.35,37.45,362823.0,30.7288,30.8357,30.7288,30.811,362823.0
2017-03-31 10:00:00,37.45,37.59,37.44,37.57,373469.0,30.811,30.9262,30.8028,30.9098,373469.0
2017-03-31 10:10:00,37.56,37.56,37.43,37.47,548254.0,30.9015,30.9015,30.7946,30.8275,548254.0
2017-03-31 10:20:00,37.47,37.54,37.42,37.5,522172.0,30.8275,30.8851,30.7863,30.8522,522172.0
2017-03-31 10:30:00,37.5,37.66,37.5,37.62,660229.0,30.8522,30.9838,30.8522,30.9509,660229.0
2017-03-31 10:40:00,37.63,37.68,37.61,37.65,377790.0,30.9591,31.0003,30.9427,30.9756,377790.0
2017-03-31 10:50:00,37.65,37.66,37.59,37.61,222362.0,30.9756,30.9838,30.9262,30.9427,222362.0
2017-03-31 11:00:00,37.62,37.65,37.61,37.63,262832.0,30.9509,30.9756,30.9427,30.9591,262832.0
2017-03-31 11:10:00,37.63,37.68,37.62,37.68,265118.0,30.9591,31.0003,30.9509,31.0003,265118.0
2017-03-31 11:20:00,37.67,37.69,37.63,37.63,204131.0,30.992,31.0085,30.9591,30.9591,204131.0
2017-03-31 11:30:00,37.63,37.67,37.59,37.63,302720.0,30.9591,30.992,30.9262,30.9591,302720.0
2017-03-31 11:40:00,37.63,37.65,37.61,37.63,145045.0,30.9591,30.9756,30.9427,30.9591,145045.0
2017-03-31 11:50:00,37.63,37.65,37.6,37.63,228080.0,30.9591,30.9756,30.9344,30.9591,228080.0
2017-03-31 12:00:00,37.62,37.63,37.6,37.62,182324.0,30.9509,30.9591,30.9344,30.9509,182324.0
2017-03-31 12:10:00,37.63,37.63,37.6,37.62,126365.0,30.9591,30.9591,30.9344,30.9509,126365.0
2017-03-31 12:20:00,37.63,37.68,37.62,37.66,132899.0,30.9591,31.0003,30.9509,30.9838,132899.0
2017-03-31 12:30:00,37.66,37.67,37.59,37.61,132133.0,30.9838,30.992,30.9262,30.9427,132133.0
2017-03-31 12:40:00,37.61,37.61,37.59,37.61,99969.0,30.9427,30.9427,30.9262,30.9427,99969.0
2017-03-31 12:50:00,37.61,37.62,37.58,37.62,97671.0,30.9427,30.9509,30.918,30.9509,97671.0
2017-03-31 13:00:00,37.61,37.62,37.58,37.6,82069.0,30.9427,30.9509,30.918,30.9344,82069.0
2017-03-31 13:10:00,37.6,37.64,37.59,37.63,92510.0,30.9344,30.9673,30.9262,30.9591,92510.0
2017-03-31 13:20:00,37.62,37.66,37.61,37.66,99060.0,30.9509,30.9838,30.9427,30.9838,99060.0
2017-03-31 13:30:00,37.66,37.66,37.62,37.62,93833.0,30.9838,30.9838,30.9509,30.9509,93833.0
2017-03-31 13:40:00,37.63,37.68,37.62,37.65,141013.0,30.9591,31.0003,30.9509,30.9756,141013.0
2017-03-31 13:50:00,37.65,37.65,37.58,37.58,158040.0,30.9756,30.9756,30.918,30.918,158040.0
2017-03-31 14:00:00,37.59,37.59,37.54,37.59,215588.0,30.9262,30.9262,30.8851,30.9262,215588.0
2017-03-31 14:10:00,37.59,37.59,37.5,37.55,206663.0,30.9262,30.9262,30.8522,30.8933,206663.0
2017-03-31 14:20:00,37.55,37.59,37.53,37.59,212895.0,30.8933,30.9262,30.8768,30.9262,212895.0
2017-03-31 14:30:00,37.58,37.62,37.57,37.62,214228.0,30.918,30.9509,30.9098,30.9509,214228.0
2017-03-31 14:40:00,37.62,37.62,37.6,37.62,169625.0,30.9509,30.9509,30.9344,30.9509,169625.0
2017-03-31 14:50:00,37.62,37.64,37.58,37.59,350118.0,30.9509,30.9673,30.918,30.9262,350118.0
2017-03-31 15:00:00,37.59,37.62,37.58,37.59,266110.0,30.9262,30.9509,30.918,30.9262,266110.0
2017-03-31 15:10:00,37.59,37.64,37.59,37.64,297533.0,30.9262,30.9673,30.9262,30.9673,297533.0
2017-03-31 15:20:00,37.64,37.64,37.6,37.62,247251.0,30.9673,30.9673,30.9344,30.9509,247251.0
2017-03-31 15:30:00,37.62,37.69,37.61,37.63,386401.0,30.9509,31.0085,30.9427,30.9591,386401.0
2017-03-31 15:40:00,37.63,37.64,37.54,37.56,642443.0,30.9591,30.9673,30.8851,30.9015,642443.0
2017-03-31 15:50:00,37.55,37.63,37.55,37.59,1432228.0,30.8933,30.9591,30.8933,30.9262,1432228.0
2017-04-03 09:30:00,37.47,37.77,37.47,37.68,934207.0,30.9568,31.2046,30.9568,31.1302,934207.0
2017-04-03 09:40:00,37.67,37.75,37.63,37.72,417601.0,31.122,31.1881,31.0889,31.1633,417601.0
2017-04-03 09:50:00,37.72,37.86,37.72,37.76,746780.0,31.1633,31.279,31.1633,31.1963,746780.0
2017-04-03 10:00:00,37.77,37.89,37.72,37.75,816673.0,31.2046,31.3037,31.1633,31.1881,816673.0
2017-04-03 10:10:00,37.76,37.79,37.64,37.75,659436.0,31.1963,31.2211,31.0972,31.1881,659436.0
2017-04-03 10:20:00,37.75,37.81,37.72,37.77,214424.0,31.1881,31.2376,31.1633,31.2046,214424.0
2017-04-03 10:30:00,37.77,37.82,37.75,37.8,343754.0,31.2046,31.2459,31.1881,31.2294,343754.0
2017-04-03 10:40:00,37.8,37.83,37.77,37.79,287658.0,31.2294,31.2542,31.2046,31.2211,287658.0
2017-04-03 10:50:00,37.79,37.79,37.63,37.64,400870.0,31.2211,31.2211,31.0889,31.0972,400870.0
2017-04-03 11:00:00,37.64,37.75,37.63,37.68,454207.0,31.0972,31.1881,31.0889,31.1302,454207.0
2017-04-03 11:10:00,37.68,37.71,37.65,37.66,211267.0,31.1302,31.155,31.1055,31.1137,211267.0
2017-04-03 11:20:00,37.66,37.73,37.63,37.73,365653.0,31.1137,31.1716,31.0889,31.1716,365653.0
2017-04-03 11:30:00,37.72,37.73,37.61,37.61,486364.0,31.1633,31.1716,31.0724,31.0724,486364.0
2017-04-03 11:40:00,37.61,37.61,37.45,37.47,252640.0,31.0724,31.0724,30.9402,30.9568,252640.0
2017-04-03 11:50:00,37.48,37.49,37.41,37.45,281731.0,30.965,30.9733,30.9072,30.9402,281731.0
2017-04-03 12:00:00,37.45,37.52,37.38,37.5,366179.0,30.9402,30.9981,30.8824,30.9815,366179.0
2017-04-03 12:10:00,37.5,37.58,37.48,37.55,272886.0,30.9815,31.0476,30.965,31.0228,272886.0
2017-04-03 12:20:00,37.54,37.59,37.52,37.59,216091.0,31.0146,31.0559,30.9981,31.0559,216091.0
2017-04-03 12:30:00,37.58,37.6,37.55,37.59,234685.0,31.0476,31.0642,31.0228,31.0559,234685.0
2017-04-03 12:40:00,37.59,37.61,37.53,37.55,187687.0,31.0559,31.0724,31.0063,31.0228,187687.0
2017-04-03 12:50:00,37.55,37.6,37.53,37.56,121232.0,31.0228,31.0642,31.0063,31.0311,121232.0
2017-04-03 13:00:00,37.56,37.58,37.5,37.52,260371.0,31.0311,31.0476,30.9815,30.9981,260371.0
2017-04-03 13:10:00,37.52,37.59,37.51,37.57,122252.0,30.9981,31.0559,30.9898,31.0394,122252.0
2017-04-03 13:20:00,37.56,37.57,37.49,37.51,167978.0,31.0311,31.0394,30.9733,30.9898,167978.0
2017-04-03 13:30:00,37.52,37.53,37.49,37.51,189222.0,30.9981,31.0063,30.9733,30.9898,189222.0
2017-04-03 13:40:00,37.5,37.51,37.44,37.47,274795.0,30.9815,30.9898,30.932,30.9568,274795.0
2017-04-03 13:50:00,37.47,37.49,37.45,37.46,169132.0,30.9568,30.9733,30.9402,30.9485,169132.0
2017-04-03 14:00:00,37.47,37.53,37.46,37.52,189094.0,30.9568,31.0063,30.9485,30.9981,189094.0
2017-04-03 14:10:00,37.52,37.55,37.49,37.5,248261.0,30.9981,31.0228,30.9733,30.9815,248261.0
2017-04-03 14:20:00,37.49,37.57,37.49,37.53,271404.0,30.9733,31.0394,30.9733,31.0063,271404.0
2017-04-03 14:30:00,37.53,37.56,37.51,37.53,240274.0,31.0063,31.0311,30.9898,31.0063,240274.0
2017-04-03 14:40:00,37.53,37.6,37.52,37.55,249567.0,31.0063,31.0642,30.9981,31.0228,249567.0
2017-04-03 14:50:00,37.55,37.57,37.51,37.53,198318.0,31.0228,31.0394,30.9898,31.0063,198318.0
2017-04-03 15:00:00,37.53,37.56,37.53,37.55,200367.0,31.0063,31.0311,31.0063,31.0228,200367.0
2017-04-03 15:10:00,37.56,37.65,37.55,37.59,536315.0,31.0311,31.1055,31.0228,31.0559,536315.0
2017-04-03 15:20:00,37.59,37.63,37.58,37.59,230923.0,31.0559,31.0889,31.0476,31.0559,230923.0
2017-04-03 15:30:00,37.58,37.59,37.52,37.55,448306.0,31.0476,31.0559,30.9981,31.0228,448306.0
2017-04-03 15:40:00,37.55,37.6,37.54,37.55,440961.0,31.0228,31.0642,31.0146,31.0228,440961.0
2017-04-03 15:50:00,37.54,37.61,37.53,37.57,1402780.0,31.0146,31.0724,31.0063,31.0394,1402780.0
2017-04-04 09:30:00,37.55,37.8,37.55,37.66,661565.0,31.0228,31.2294,31.0228,31.1137,661565.0
2017-04-04 09:40:00,37.67,37.84,37.66,37.79,434093.0,31.122,31.2624,31.1137,31.2211,434093.0
2017-04-04 09:50:00,37.8,37.89,37.79,37.87,359912.0,31.2294,31.3037,31.2211,31.2872,359912.0
2017-04-04 10:00:00,37.87,37.88,37.73,37.77,431692.0,31.2872,31.2955,31.1716,31.2046,431692.0
2017-04-04 10:10:00,37.77,37.79,37.71,37.77,449743.0,31.2046,31.2211,31.155,31.2046,449743.0
2017-04-04 10:20:00,37.77,37.87,37.77,37.86,263292.0,31.2046,31.2872,31.2046,31.279,263292.0
2017-04-04 10:30:00,37.86,37.88,37.76,37.76,499480.0,31.279,31.2955,31.1963,31.1963,499480.0
2017-04-04 10:40:00,37.77,37.81,37.7,37.74,316461.0,31.2046,31.2376,31.1468,31.1798,316461.0
2017-04-04 10:50:00,37.74,37.79,37.72,37.77,232031.0,31.1798,31.2211,31.1633,31.2046,232031.0
2017-04-04 11:00:00,37.77,37.84,37.76,37.81,273634.0,31.2046,31.2624,31.1963,31.2376,273634.0
2017-04-04 11:10:00,37.81,37.84,37.76,37.84,127669.0,31.2376,31.2624,31.1963,31.2624,127669.0
2017-04-04 11:20:00,37.84,37.86,37.8,37.82,220863.0,31.2624,31.279,31.2294,31.2459,220863.0
2017-04-04 11:30:00,37.82,37.85,37.79,37.83,198430.0,31.2459,31.2707,31.2211,31.2542,198430.0
2017-04-04 11:40:00,37.82,37.85,37.78,37.85,189585.0,31.2459,31.2707,31.2129,31.2707,189585.0
2017-04-04 11:50:00,37.85,37.85,37.74,37.75,156152.0,31.2707,31.2707,31.1798,31.1881,156152.0
2017-04-04 12:00:00,37.75,37.77,37.7,37.75,138011.0,31.1881,31.2046,31.1468,31.1881,138011.0
2017-04-04 12:10:00,37.75,37.78,37.73,37.77,279717.0,31.1881,31.2129,31.1716,31.2046,279717.0
2017-04-04 12:20:00,37.77,37.78,37.74,37.77,219306.0,31.2046,31.2129,31.1798,31.2046,219306.0
2017-04-04 12:30:00,37.77,37.78,37.73,37.77,198100.0,31.2046,31.2129,31.1716,31.2046,198100.0
2017-04-04 12:40:00,37.77,37.77,37.7,37.7,109315.0,31.2046,31.2046,31.1468,31.1468,109315.0
2017-04-04 12:50:00,37.71,37.72,37.66,37.67,140468.0,31.155,31.1633,31.1137,31.122,140468.0
2017-04-04 13:00:00,37.67,37.72,37.63,37.72,142216.0,31.122,31.1633,31.0889,31.1633,142216.0
2017-04-04 13:10:00,37.72,37.76,37.71,37.76,92004.0,31.1633,31.1963,31.155,31.1963,92004.0
2017-04-04 13:20:00,37.76,37.76,37.68,37.68,220978.0,31.1963,31.1963,31.1302,31.1302,220978.0
2017-04-04 13:30:00,37.69,37.72,37.68,37.71,167424.0,31.1385,31.1633,31.1302,31.155,167424.0
2017-04-04 13:40:00,37.72,37.75,37.71,37.72,129077.0,31.1633,31.1881,31.155,31.1633,129077.0
2017-04-04 13:50:00,37.72,37.76,37.72,37.76,199338.0,31.1633,31.1963,31.1633,31.1963,199338.0
2017-04-04 14:00:00,37.76,37.83,37.75,37.83,210630.0,31.1963,31.2542,31.1881,31.2542,210630.0
2017-04-04 14:10:00,37.83,37.87,37.82,37.86,170344.0,31.2542,31.2872,31.2459,31.279,170344.0
2017-04-04 14:20:00,37.87,37.9,37.85,37.88,304693.0,31.2872,31.312,31.2707,31.2955,304693.0
2017-04-04 14:30:00,37.88,37.93,37.87,37.92,299930.0,31.2955,31.3368,31.2872,31.3285,299930.0
2017-04-04 14:40:00,37.93,37.93,37.86,37.91,327697.0,31.3368,31.3368,31.279,31.3203,327697.0
2017-04-04 14:50:00,37.9,37.92,37.86,37.86,712031.0,31.312,31.3285,31.279,31.279,712031.0
2017-04-04 15:00:00,37.86,37.87,37.84,37.85,188400.0,31.279,31.2872,31.2624,31.2707,188400.0
2017-04-04 15:10:00,37.85,37.9,37.84,37.86,440373.0,31.2707,31.312,31.2624,31.279,440373.0
2017-04-04 15:20:00,37.86,37.86,37.8,37.81,369320.0,31.279,31.279,31.2294,31.2376,369320.0
2017-04-04 15:30:00,37.81,37.84,37.8,37.84,446251.0,31.2376,31.2624,31.2294,31.2624,446251.0
2017-04-04 15:40:00,37.83,37.85,37.81,37.82,427576.0,31.2542,31.2707,31.2376,31.2459,427576.0
2017-04-04 15:50:00,37.83,37.83,37.76,37.8,1161047.0,31.2542,31.2542,31.1963,31.2294,1161047.0
2017-04-05 09:30:00,37.81,37.94,37.81,37.91,459830.0,31.2376,31.3451,31.2376,31.3203,459830.0
2017-04-05 09:40:00,37.91,37.94,37.87,37.94,323875.0,31.3203,31.3451,31.2872,31.3451,323875.0
2017-04-05 09:50:00,37.94,37.98,37.91,37.98,608013.0,31.3451,31.3781,31.3203,31.3781,608013.0
2017-04-05 10:00:00,37.97,37.99,37.9,37.94,373021.0,31.3698,31.3864,31.312,31.3451,373021.0
2017-04-05 10:10:00,37.94,37.97,37.9,37.93,743807.0,31.3451,31.3698,31.312,31.3368,743807.0
2017-04-05 10:20:00,37.93,37.95,37.91,37.93,269822.0,31.3368,31.3533,31.3203,31.3368,269822.0
2017-04-05 10:30:00,37.92,37.95,37.81,37.81,472336.0,31.3285,31.3533,31.2376,31.2376,472336.0
2017-04-05 10:40:00,37.81,37.85,37.78,37.79,284664.0,31.2376,31.2707,31.2129,31.2211,284664.0
2017-04-05 10:50:00,37.79,37.81,37.78,37.79,219517.0,31.2211,31.2376,31.2129,31.2211,219517.0
2017-04-05 11:00:00,37.79,37.81,37.73,37.76,344113.0,31.2211,31.2376,31.1716,31.1963,344113.0
2017-04-05 11:10:00,37.76,37.78,37.74,37.77,248815.0,31.1963,31.2129,31.1798,31.2046,248815.0
2017-04-05 11:20:00,37.76,37.77,37.7,37.7,489937.0,31.1963,31.2046,31.1468,31.1468,489937.0
2017-04-05 11:30:00,37.7,37.71,37.67,37.69,347477.0,31.1468,31.155,31.122,31.1385,347477.0
2017-04-05 11:40:00,37.69,37.76,37.68,37.72,211170.0,31.1385,31.1963,31.1302,31.1633,211170.0
2017-04-05 11:50:00,37.71,37.72,37.69,37.69,157611.0,31.155,31.1633,31.1385,31.1385,157611.0
2017-04-05 12:00:00,37.7,37.76,37.69,37.76,190475.0,31.1468,31.1963,31.1385,31.1963,190475.0
2017-04-05 12:10:00,37.76,37.78,37.74,37.75,134569.0,31.1963,31.2129,31.1798,31.1881,134569.0
2017-04-05 12:20:00,37.76,37.8,37.75,37.77,173876.0,31.1963,31.2294,31.1881,31.2046,173876.0
2017-04-05 12:30:00,37.77,37.81,37.76,37.8,174912.0,31.2046,31.2376,31.1963,31.2294,174912.0
2017-04-05 12:40:00,37.8,37.81,37.79,37.79,93386.0,31.2294,31.2376,31.2211,31.2211,93386.0
2017-04-05 12:50:00,37.8,37.8,37.73,37.74,198630.0,31.2294,31.2294,31.1716,31.1798,198630.0
2017-04-05 13:00:00,37.74,37.82,37.74,37.79,155187.0,31.1798,31.2459,31.1798,31.2211,155187.0
2017-04-05 13:10:00,37.8,37.8,37.71,37.72,174008.0,31.2294,31.2294,31.155,31.1633,174008.0
2017-04-05 13:20:00,37.71,37.73,37.69,37.69,328206.0,31.155,31.1716,31.1385,31.1385,328206.0
2017-04-05 13:30:00,37.69,37.7,37.64,37.65,353073.0,31.1385,31.1468,31.0972,31.1055,353073.0
2017-04-05 13:40:00,37.65,37.65,37.61,37.61,216764.0,31.1055,31.1055,31.0724,31.0724,216764.0
2017-04-05 13:50:00,37.61,37.62,37.58,37.59,315232.0,31.0724,31.0807,31.0476,31.0559,315232.0
2017-04-05 14:00:00,37.59,37.63,37.52,37.6,422654.0,31.0559,31.0889,30.9981,31.0642,422654.0
2017-04-05 14:10:00,37.6,37.63,37.58,37.59,209796.0,31.0642,31.0889,31.0476,31.0559,209796.0
2017-04-05 14:20:00,37.59,37.6,37.53,37.53,303406.0,31.0559,31.0642,31.0063,31.0063,303406.0
2017-04-05 14:30:00,37.53,37.54,37.48,37.5,318191.0,31.0063,31.0146,30.965,30.9815,318191.0
2017-04-05 14:40:00,37.5,37.51,37.44,37.45,473165.0,30.9815,30.9898,30.932,30.9402,473165.0
2017-04-05 14:50:00,37.45,37.47,37.38,37.41,456566.0,30.9402,30.9568,30.8824,30.9072,456566.0
2017-04-05 15:00:00,37.41,37.47,37.37,37.45,722892.0,30.9072,30.9568,30.8741,30.9402,722892.0
2017-04-05 15:10:00,37.46,37.47,37.37,37.39,642881.0,30.9485,30.9568,30.8741,30.8907,642881.0
2017-04-05 15:20:00,37.39,37.39,37.25,37.37,1028908.0,30.8907,30.8907,30.775,30.8741,1028908.0
2017-04-05 15:30:00,37.37,37.38,37.23,37.33,932643.0,30.8741,30.8824,30.7585,30.8411,932643.0
2017-04-05 15:40:00,37.34,37.39,37.28,37.29,732066.0,30.8493,30.8907,30.7998,30.808,732066.0
2017-04-05 15:50:00,37.29,37.37,37.27,37.34,1592518.0,30.808,30.8741,30.7915,30.8493,1592518.0
2017-04-06 09:30:00,37.28,37.85,37.27,37.85,1196282.0,30.7998,31.2707,30.7915,31.2707,1196282.0
2017-04-06 09:40:00,37.84,38.0,37.76,37.98,1487265.0,31.2624,31.3946,31.1963,31.3781,1487265.0
2017-04-06 09:50:00,37.98,38.12,37.98,38.02,1353628.0,31.3781,31.4938,31.3781,31.4111,1353628.0
2017-04-06 10:00:00,38.02,38.07,37.97,38.07,832878.0,31.4111,31.4525,31.3698,31.4525,832878.0
2017-04-06 10:10:00,38.07,38.22,38.06,38.2,795352.0,31.4525,31.5764,31.4442,31.5599,795352.0
2017-04-06 10:20:00,38.2,38.25,38.11,38.23,457896.0,31.5599,31.6012,31.4855,31.5846,457896.0
2017-04-06 10:30:00,38.23,38.25,38.17,38.24,334494.0,31.5846,31.6012,31.5351,31.5929,334494.0
2017-04-06 10:40:00,38.24,38.25,38.1,38.22,427593.0,31.5929,31.6012,31.4772,31.5764,427593.0
2017-04-06 10:50:00,38.23,38.29,38.22,38.28,472066.0,31.5846,31.6342,31.5764,31.626,472066.0
2017-04-06 11:00:00,38.28,38.36,38.28,38.31,349550.0,31.626,31.692,31.626,31.6507,349550.0
2017-04-06 11:10:00,38.32,38.33,38.2,38.24,423544.0,31.659,31.6673,31.5599,31.5929,423544.0
2017-04-06 11:20:00,38.24,38.32,38.16,38.23,381557.0,31.5929,31.659,31.5268,31.5846,381557.0
2017-04-06 11:30:00,38.23,38.27,38.19,38.19,567930.0,31.5846,31.6177,31.5516,31.5516,567930.0
2017-04-06 11:40:00,38.19,38.25,38.1,38.1,277186.0,31.5516,31.6012,31.4772,31.4772,277186.0
2017-04-06 11:50:00,38.11,38.15,38.08,38.13,175813.0,31.4855,31.5185,31.4607,31.502,175813.0
2017-04-06 12:00:00,38.14,38.15,38.03,38.07,223308.0,31.5103,31.5185,31.4194,31.4525,223308.0
2017-04-06 12:10:00,38.06,38.07,37.98,38.01,178022.0,31.4442,31.4525,31.3781,31.4029,178022.0
2017-04-06 12:20:00,38.01,38.03,37.96,37.98,195951.0,31.4029,31.4194,31.3616,31.3781,195951.0
2017-04-06 12:30:00,37.98,37.99,37.87,37.9,211803.0,31.3781,31.3864,31.2872,31.312,211803.0
2017-04-06 12:40:00,37.89,37.91,37.84,37.91,143568.0,31.3037,31.3203,31.2624,31.3203,143568.0
2017-04-06 12:50:00,37.91,37.96,37.89,37.95,199082.0,31.3203,31.3616,31.3037,31.3533,199082.0
2017-04-06 13:00:00,37.95,38.0,37.94,37.98,377702.0,31.3533,31.3946,31.3451,31.3781,377702.0
2017-04-06 13:10:00,37.98,38.04,37.97,38.03,186701.0,31.3781,31.4277,31.3698,31.4194,186701.0
2017-04-06 13:20:00,38.04,38.12,38.03,38.09,182035.0,31.4277,31.4938,31.4194,31.469,182035.0
2017-04-06 13:30:00,38.1,38.15,38.09,38.12,267034.0,31.4772,31.5185,31.469,31.4938,267034.0
2017-04-06 13:40:00,38.12,38.16,38.09,38.15,670028.0,31.4938,31.5268,31.469,31.5185,670028.0
2017-04-06 13:50:00,38.15,38.17,38.09,38.12,416912.0,31.5185,31.5351,31.469,31.4938,416912.0
2017-04-06 14:00:00,38.12,38.17,38.1,38.13,224751.0,31.4938,31.5351,31.4772,31.502,224751.0
2017-04-06 14:10:00,38.12,38.15,38.1,38.13,199251.0,31.4938,31.5185,31.4772,31.502,199251.0
2017-04-06 14:20:00,38.13,38.15,38.09,38.09,200792.0,31.502,31.5185,31.469,31.469,200792.0
2017-04-06 14:30:00,38.09,38.17,38.09,38.16,235936.0,31.469,31.5351,31.469,31.5268,235936.0
2017-04-06 14:40:00,38.16,38.17,37.99,38.01,244742.0,31.5268,31.5351,31.3864,31.4029,244742.0
2017-04-06 14:50:00,38.01,38.04,37.97,38.0,318453.0,31.4029,31.4277,31.3698,31.3946,318453.0
2017-04-06 15:00:00,38.0,38.05,37.99,38.04,301641.0,31.3946,31.4359,31.3864,31.4277,301641.0
2017-04-06 15:10:00,38.04,38.07,38.02,38.07,270695.0,31.4277,31.4525,31.4111,31.4525,270695.0
2017-04-06 15:20:00,38.07,38.07,38.02,38.05,445422.0,31.4525,31.4525,31.4111,31.4359,445422.0
2017-04-06 15:30:00,38.05,38.11,38.05,38.11,876597.0,31.4359,31.4855,31.4359,31.4855,876597.0
2017-04-06 15:40:00,38.11,38.13,38.06,38.08,1234747.0,31.4855,31.502,31.4442,31.4607,1234747.0
2017-04-06 15:50:00,38.08,38.15,38.04,38.13,2687419.0,31.4607,31.5185,31.4277,31.502,2687419.0
2017-04-07 09:30:00,38.26,38.27,38.03,38.2,651551.0,31.6094,31.6177,31.4194,31.5599,651551.0
2017-04-07 09:40:00,38.2,38.23,38.14,38.15,354804.0,31.5599,31.5846,31.5103,31.5185,354804.0
2017-04-07 09:50:00,38.16,38.19,37.95,37.99,615518.0,31.5268,31.5516,31.3533,31.3864,615518.0
2017-04-07 10:00:00,37.99,38.08,37.95,38.04,409564.0,31.3864,31.4607,31.3533,31.4277,409564.0
2017-04-07 10:10:00,38.04,38.12,37.99,38.0,225034.0,31.4277,31.4938,31.3864,31.3946,225034.0
2017-04-07 10:20:00,38.0,38.13,37.98,38.11,346866.0,31.3946,31.502,31.3781,31.4855,346866.0
2017-04-07 10:30:00,38.11,38.22,38.06,38.19,355866.0,31.4855,31.5764,31.4442,31.5516,355866.0
2017-04-07 10:40:00,38.2,38.21,38.04,38.06,406231.0,31.5599,31.5681,31.4277,31.4442,406231.0
2017-04-07 10:50:00,38.06,38.07,38.0,38.05,152082.0,31.4442,31.4525,31.3946,31.4359,152082.0
2017-04-07 11:00:00,38.06,38.09,37.99,37.99,248823.0,31.4442,31.469,31.3864,31.3864,248823.0
2017-04-07 11:10:00,38.0,38.08,37.97,38.05,214577.0,31.3946,31.4607,31.3698,31.4359,214577.0
2017-04-07 11:20:00,38.05,38.07,38.0,38.03,219668.0,31.4359,31.4525,31.3946,31.4194,219668.0
2017-04-07 11:30:00,38.03,38.1,38.0,38.06,197331.0,31.4194,31.4772,31.3946,31.4442,197331.0
2017-04-07 11:40:00,38.07,38.09,38.0,38.07,213465.0,31.4525,31.469,31.3946,31.4525,213465.0
2017-04-07 11:50:00,38.07,38.13,38.05,38.09,157388.0,31.4525,31.502,31.4359,31.469,157388.0
2017-04-07 12:00:00,38.09,38.13,38.06,38.09,239564.0,31.469,31.502,31.4442,31.469,239564.0
2017-04-07 12:10:00,38.1,38.1,38.05,38.07,207666.0,31.4772,31.4772,31.4359,31.4525,207666.0
2017-04-07 12:20:00,38.07,38.12,38.06,38.11,492133.0,31.4525,31.4938,31.4442,31.4855,492133.0
2017-04-07 12:30:00,38.1,38.11,37.97,38.0,199694.0,31.4772,31.4855,31.3698,31.3946,199694.0
2017-04-07 12:40:00,37.99,38.02,37.97,38.0,173289.0,31.3864,31.4111,31.3698,31.3946,173289.0
2017-04-07 12:50:00,38.0,38.04,37.98,38.03,188773.0,31.3946,31.4277,31.3781,31.4194,188773.0
2017-04-07 13:00:00,38.02,38.03,37.98,37.99,120847.0,31.4111,31.4194,31.3781,31.3864,120847.0
2017-04-07 13:10:00,38.0,38.01,37.92,37.92,363251.0,31.3946,31.4029,31.3285,31.3285,363251.0
2017-04-07 13:20:00,37.92,38.04,37.92,38.03,473052.0,31.3285,31.4277,31.3285,31.4194,473052.0
2017-04-07 13:30:00,38.02,38.07,37.98,38.04,297814.0,31.4111,31.4525,31.3781,31.4277,297814.0
2017-04-07 13:40:00,38.04,38.08,38.01,38.03,160636.0,31.4277,31.4607,31.4029,31.4194,160636.0
2017-04-07 13:50:00,38.04,38.08,38.02,38.05,167605.0,31.4277,31.4607,31.4111,31.4359,167605.0
2017-04-07 14:00:00,38.05,38.09,38.03,38.05,122401.0,31.4359,31.469,31.4194,31.4359,122401.0
2017-04-07 14:10:00,38.05,38.07,38.03,38.05,134581.0,31.4359,31.4525,31.4194,31.4359,134581.0
2017-04-07 14:20:00,38.05,38.05,38.0,38.02,368763.0,31.4359,31.4359,31.3946,31.4111,368763.0
2017-04-07 14:30:00,38.01,38.04,37.99,38.02,231681.0,31.4029,31.4277,31.3864,31.4111,231681.0
2017-04-07 14:40:00,38.02,38.06,37.98,38.06,371497.0,31.4111,31.4442,31.3781,31.4442,371497.0
2017-04-07 14:50:00,38.06,38.06,38.0,38.01,199531.0,31.4442,31.4442,31.3946,31.4029,199531.0
2017-04-07 15:00:00,38.01,38.03,38.0,38.01,178137.0,31.4029,31.4194,31.3946,31.4029,178137.0
2017-04-07 15:10:00,38.01,38.06,38.0,38.05,204859.0,31.4029,31.4442,31.3946,31.4359,204859.0
2017-04-07 15:20:00,38.05,38.07,38.0,38.01,496873.0,31.4359,31.4525,31.3946,31.4029,496873.0
2017-04-07 15:30:00,38.01,38.02,37.99,38.01,290196.0,31.4029,31.4111,31.3864,31.4029,290196.0
2017-04-07 15:40:00,38.0,38.01,37.97,37.99,294130.0,31.3946,31.4029,31.3698,31.3864,294130.0
2017-04-07 15:50:00,38.0,38.05,37.99,38.02,1534871.0,31.3946,31.4359,31.3864,31.4111,1534871.0
2017-04-10 09:30:00,37.96,38.02,37.87,37.95,498771.0,31.3616,31.4111,31.2872,31.3533,498771.0
2017-04-10 09:40:00,37.95,38.05,37.94,37.96,303992.0,31.3533,31.4359,31.3451,31.3616,303992.0
2017-04-10 09:50:00,37.96,38.03,37.93,38.02,236049.0,31.3616,31.4194,31.3368,31.4111,236049.0
2017-04-10 10:00:00,38.02,38.07,37.96,37.99,259414.0,31.4111,31.4525,31.3616,31.3864,259414.0
2017-04-10 10:10:00,37.98,38.0,37.91,37.94,216979.0,31.3781,31.3946,31.3203,31.3451,216979.0
2017-04-10 10:20:00,37.94,37.96,37.89,37.95,253362.0,31.3451,31.3616,31.3037,31.3533,253362.0
2017-04-10 10:30:00,37.95,38.04,37.94,38.0,211817.0,31.3533,31.4277,31.3451,31.3946,211817.0
2017-04-10 10:40:00,38.0,38.03,37.95,37.95,129259.0,31.3946,31.4194,31.3533,31.3533,129259.0
2017-04-10 10:50:00,37.96,37.98,37.85,37.85,216711.0,31.3616,31.3781,31.2707,31.2707,216711.0
2017-04-10 11:00:00,37.85,37.87,37.83,37.87,216501.0,31.2707,31.2872,31.2542,31.2872,216501.0
2017-04-10 11:10:00,37.87,37.9,37.85,37.86,103046.0,31.2872,31.312,31.2707,31.279,103046.0
2017-04-10 11:20:00,37.86,37.89,37.84,37.84,130794.0,31.279,31.3037,31.2624,31.2624,130794.0
2017-04-10 11:30:00,37.84,37.85,37.71,37.72,322896.0,31.2624,31.2707,31.155,31.1633,322896.0
2017-04-10 11:40:00,37.72,37.75,37.67,37.69,216627.0,31.1633,31.1881,31.122,31.1385,216627.0
2017-04-10 11:50:00,37.69,37.69,37.62,37.65,344106.0,31.1385,31.1385,31.0807,31.1055,344106.0
2017-04-10 12:00:00,37.65,37.68,37.64,37.66,155283.0,31.1055,31.1302,31.0972,31.1137,155283.0
2017-04-10 12:10:00,37.66,37.67,37.56,37.61,455012.0,31.1137,31.122,31.0311,31.0724,455012.0
2017-04-10 12:20:00,37.61,37.65,37.59,37.63,214093.0,31.0724,31.1055,31.0559,31.0889,214093.0
2017-04-10 12:30:00,37.63,37.65,37.61,37.64,104137.0,31.0889,31.1055,31.0724,31.0972,104137.0
2017-04-10 12:40:00,37.65,37.7,37.64,37.7,234061.0,31.1055,31.1468,31.0972,31.1468,234061.0
2017-04-10 12:50:00,37.7,37.77,37.69,37.75,190376.0,31.1468,31.2046,31.1385,31.1881,190376.0
2017-04-10 13:00:00,37.75,37.8,37.72,37.77,152304.0,31.1881,31.2294,31.1633,31.2046,152304.0
2017-04-10 13:10:00,37.77,37.78,37.72,37.74,179608.0,31.2046,31.2129,31.1633,31.1798,179608.0
2017-04-10 13:20:00,37.74,37.78,37.73,37.76,86442.0,31.1798,31.2129,31.1716,31.1963,86442.0
2017-04-10 13:30:00,37.76,37.77,37.71,37.74,177176.0,31.1963,31.2046,31.155,31.1798,177176.0
2017-04-10 13:40:00,37.75,37.76,37.72,37.74,131795.0,31.1881,31.1963,31.1633,31.1798,131795.0
2017-04-10 13:50:00,37.74,37.75,37.71,37.73,69413.0,31.1798,31.1881,31.155,31.1716,69413.0
2017-04-10 14:00:00,37.73,37.73,37.66,37.67,156976.0,31.1716,31.1716,31.1137,31.122,156976.0
2017-04-10 14:10:00,37.67,37.74,37.66,37.73,130780.0,31.122,31.1798,31.1137,31.1716,130780.0
2017-04-10 14:20:00,37.74,37.74,37.67,37.69,142471.0,31.1798,31.1798,31.122,31.1385,142471.0
2017-04-10 14:30:00,37.68,37.71,37.68,37.7,156355.0,31.1302,31.155,31.1302,31.1468,156355.0
2017-04-10 14:40:00,37.7,37.76,37.67,37.76,239393.0,31.1468,31.1963,31.122,31.1963,239393.0
2017-04-10 14:50:00,37.75,37.78,37.75,37.76,134270.0,31.1881,31.2129,31.1881,31.1963,134270.0
2017-04-10 15:00:00,37.77,37.82,37.76,37.78,238006.0,31.2046,31.2459,31.1963,31.2129,238006.0
2017-04-10 15:10:00,37.79,37.81,37.76,37.77,309220.0,31.2211,31.2376,31.1963,31.2046,309220.0
2017-04-10 15:20:00,37.76,37.77,37.68,37.7,294143.0,31.1963,31.2046,31.1302,31.1468,294143.0
2017-04-10 15:30:00,37.7,37.72,37.67,37.7,270770.0,31.1468,31.1633,31.122,31.1468,270770.0
2017-04-10 15:40:00,37.7,37.71,37.64,37.64,270466.0,31.1468,31.155,31.0972,31.0972,270466.0
2017-04-10 15:50:00,37.64,37.67,37.62,37.67,929863.0,31.0972,31.122,31.0807,31.122,929863.0
2017-04-11 09:30:00,37.67,37.67,37.37,37.39,595284.0,31.122,31.122,30.8741,30.8907,595284.0
2017-04-11 09:40:00,37.39,37.39,37.24,37.27,652563.0,30.8907,30.8907,30.7667,30.7915,652563.0
2017-04-11 09:50:00,37.27,37.37,37.25,37.37,364132.0,30.7915,30.8741,30.775,30.8741,364132.0
2017-04-11 10:00:00,37.37,37.43,37.34,37.4,300382.0,30.8741,30.9237,30.8493,30.8989,300382.0
2017-04-11 10:10:00,37.39,37.42,37.31,37.37,291362.0,30.8907,30.9154,30.8246,30.8741,291362.0
2017-04-11 10:20:00,37.37,37.38,37.27,37.35,628496.0,30.8741,30.8824,30.7915,30.8576,628496.0
2017-04-11 10:30:00,37.35,37.36,37.26,37.35,399469.0,30.8576,30.8659,30.7833,30.8576,399469.0
2017-04-11 10:40:00,37.35,37.37,37.26,37.26,452212.0,30.8576,30.8741,30.7833,30.7833,452212.0
2017-04-11 10:50:00,37.26,37.28,37.17,37.24,449595.0,30.7833,30.7998,30.7089,30.7667,449595.0
2017-04-11 11:00:00,37.23,37.34,37.19,37.32,327306.0,30.7585,30.8493,30.7254,30.8328,327306.0
2017-04-11 11:10:00,37.32,37.33,37.23,37.26,262127.0,30.8328,30.8411,30.7585,30.7833,262127.0
2017-04-11 11:20:00,37.25,37.27,37.21,37.26,278479.0,30.775,30.7915,30.7419,30.7833,278479.0
2017-04-11 11:30:00,37.25,37.36,37.25,37.32,296289.0,30.775,30.8659,30.775,30.8328,296289.0
2017-04-11 11:40:00,37.32,37.33,37.26,37.29,332483.0,30.8328,30.8411,30.7833,30.808,332483.0
2017-04-11 11:50:00,37.28,37.33,37.27,37.31,264919.0,30.7998,30.8411,30.7915,30.8246,264919.0
2017-04-11 12:00:00,37.31,37.37,37.28,37.37,232532.0,30.8246,30.8741,30.7998,30.8741,232532.0
2017-04-11 12:10:00,37.37,37.45,37.34,37.41,311368.0,30.8741,30.9402,30.8493,30.9072,311368.0
2017-04-11 12:20:00,37.41,37.48,37.4,37.44,226382.0,30.9072,30.965,30.8989,30.932,226382.0
2017-04-11 12:30:00,37.45,37.49,37.42,37.44,223386.0,30.9402,30.9733,30.9154,30.932,223386.0
2017-04-11 12:40:00,37.45,37.47,37.41,37.44,203157.0,30.9402,30.9568,30.9072,30.932,203157.0
2017-04-11 12:50:00,37.44,37.48,37.41,37.41,112685.0,30.932,30.965,30.9072,30.9072,112685.0
2017-04-11 13:00:00,37.42,37.43,37.38,37.39,710171.0,30.9154,30.9237,30.8824,30.8907,710171.0
2017-04-11 13:10:00,37.39,37.41,37.36,37.38,532136.0,30.8907,30.9072,30.8659,30.8824,532136.0
2017-04-11 13:20:00,37.38,37.38,37.33,37.36,261798.0,30.8824,30.8824,30.8411,30.8659,261798.0
2017-04-11 13:30:00,37.36,37.36,37.29,37.32,279773.0,30.8659,30.8659,30.808,30.8328,279773.0
2017-04-11 13:40:00,37.32,37.32,37.28,37.31,223872.0,30.8328,30.8328,30.7998,30.8246,223872.0
2017-04-11 13:50:00,37.32,37.33,37.29,37.31,245051.0,30.8328,30.8411,30.808,30.8246,245051.0
2017-04-11 14:00:00,37.32,37.39,37.28,37.38,579545.0,30.8328,30.8907,30.7998,30.8824,579545.0
2017-04-11 14:10:00,37.37,37.38,37.28,37.32,258693.0,30.8741,30.8824,30.7998,30.8328,258693.0
2017-04-11 14:20:00,37.32,37.37,37.31,37.36,170192.0,30.8328,30.8741,30.8246,30.8659,170192.0
2017-04-11 14:30:00,37.36,37.42,37.29,37.41,607994.0,30.8659,30.9154,30.808,30.9072,607994.0
2017-04-11 14:40:00,37.41,37.43,37.39,37.43,105788.0,30.9072,30.9237,30.8907,30.9237,105788.0
2017-04-11 14:50:00,37.43,37.48,37.38,37.44,304081.0,30.9237,30.965,30.8824,30.932,304081.0
2017-04-11 15:00:00,37.44,37.45,37.36,37.39,256548.0,30.932,30.9402,30.8659,30.8907,256548.0
2017-04-11 15:10:00,37.39,37.4,37.32,37.36,414422.0,30.8907,30.8989,30.8328,30.8659,414422.0
2017-04-11 15:20:00,37.36,37.36,37.32,37.32,415226.0,30.8659,30.8659,30.8328,30.8328,415226.0
2017-04-11 15:30:00,37.33,37.36,37.32,37.36,372962.0,30.8411,30.8659,30.8328,30.8659,372962.0
2017-04-11 15:40:00,37.36,37.37,37.28,37.29,691094.0,30.8659,30.8741,30.7998,30.808,691094.0
2017-04-11 15:50:00,37.28,37.29,37.19,37.24,3422573.0,30.7998,30.808,30.7254,30.7667,3422573.0
2017-04-12 09:30:00,37.45,37.46,37.25,37.37,733943.0,30.9402,30.9485,30.775,30.8741,733943.0
2017-04-12 09:40:00,37.37,37.47,37.34,37.45,405779.0,30.8741,30.9568,30.8493,30.9402,405779.0
2017-04-12 09:50:00,37.44,37.51,37.41,37.46,353745.0,30.932,30.9898,30.9072,30.9485,353745.0
2017-04-12 10:00:00,37.45,37.48,37.36,37.4,404338.0,30.9402,30.965,30.8659,30.8989,404338.0
2017-04-12 10:10:00,37.4,37.47,37.34,37.47,258159.0,30.8989,30.9568,30.8493,30.9568,258159.0
2017-04-12 10:20:00,37.47,37.49,37.34,37.38,293340.0,30.9568,30.9733,30.8493,30.8824,293340.0
2017-04-12 10:30:00,37.38,37.4,37.32,37.36,373190.0,30.8824,30.8989,30.8328,30.8659,373190.0
2017-04-12 10:40:00,37.36,37.36,37.27,37.31,223331.0,30.8659,30.8659,30.7915,30.8246,223331.0
2017-04-12 10:50:00,37.31,37.39,37.29,37.38,404010.0,30.8246,30.8907,30.808,30.8824,404010.0
2017-04-12 11:00:00,37.37,37.46,37.36,37.44,221437.0,30.8741,30.9485,30.8659,30.932,221437.0
2017-04-12 11:10:00,37.44,37.48,37.4,37.46,244125.0,30.932,30.965,30.8989,30.9485,244125.0
2017-04-12 11:20:00,37.45,37.46,37.36,37.39,388993.0,30.9402,30.9485,30.8659,30.8907,388993.0
2017-04-12 11:30:00,37.39,37.44,37.24,37.24,286427.0,30.8907,30.932,30.7667,30.7667,286427.0
2017-04-12 11:40:00,37.24,37.28,37.2,37.27,478708.0,30.7667,30.7998,30.7337,30.7915,478708.0
2017-04-12 11:50:00,37.27,37.27,37.18,37.24,248208.0,30.7915,30.7915,30.7172,30.7667,248208.0
2017-04-12 12:00:00,37.24,37.27,37.23,37.23,243075.0,30.7667,30.7915,30.7585,30.7585,243075.0
2017-04-12 12:10:00,37.23,37.28,37.21,37.27,300531.0,30.7585,30.7998,30.7419,30.7915,300531.0
2017-04-12 12:20:00,37.27,37.27,37.19,37.19,210262.0,30.7915,30.7915,30.7254,30.7254,210262.0
2017-04-12 12:30:00,37.2,37.21,37.17,37.18,208136.0,30.7337,30.7419,30.7089,30.7172,208136.0
2017-04-12 12:40:00,37.18,37.23,37.17,37.2,267157.0,30.7172,30.7585,30.7089,30.7337,267157.0
2017-04-12 12:50:00,37.2,37.21,37.14,37.15,289650.0,30.7337,30.7419,30.6841,30.6924,289650.0
2017-04-12 13:00:00,37.14,37.19,37.14,37.18,333136.0,30.6841,30.7254,30.6841,30.7172,333136.0
2017-04-12 13:10:00,37.19,37.2,37.15,37.18,324612.0,30.7254,30.7337,30.6924,30.7172,324612.0
2017-04-12 13:20:00,37.18,37.19,37.15,37.17,223133.0,30.7172,30.7254,30.6924,30.7089,223133.0
2017-04-12 13:30:00,37.17,37.21,37.12,37.2,309285.0,30.7089,30.7419,30.6676,30.7337,309285.0
2017-04-12 13:40:00,37.21,37.27,37.17,37.26,377782.0,30.7419,30.7915,30.7089,30.7833,377782.0
2017-04-12 13:50:00,37.26,37.27,37.19,37.27,409845.0,30.7833,30.7915,30.7254,30.7915,409845.0
2017-04-12 14:00:00,37.27,37.28,37.22,37.24,318489.0,30.7915,30.7998,30.7502,30.7667,318489.0
2017-04-12 14:10:00,37.24,37.27,37.22,37.23,360004.0,30.7667,30.7915,30.7502,30.7585,360004.0
2017-04-12 14:20:00,37.23,37.29,37.23,37.29,371847.0,30.7585,30.808,30.7585,30.808,371847.0
2017-04-12 14:30:00,37.28,37.31,37.24,37.24,470304.0,30.7998,30.8246,30.7667,30.7667,470304.0
2017-04-12 14:40:00,37.24,37.25,37.19,37.22,391553.0,30.7667,30.775,30.7254,30.7502,391553.0
2017-04-12 14:50:00,37.23,37.29,37.19,37.29,367845.0,30.7585,30.808,30.7254,30.808,367845.0
2017-04-12 15:00:00,37.29,37.32,37.28,37.3,298027.0,30.808,30.8328,30.7998,30.8163,298027.0
2017-04-12 15:10:00,37.3,37.33,37.24,37.25,366042.0,30.8163,30.8411,30.7667,30.775,366042.0
2017-04-12 15:20:00,37.26,37.38,37.25,37.32,432949.0,30.7833,30.8824,30.775,30.8328,432949.0
2017-04-12 15:30:00,37.33,37.4,37.32,37.39,529240.0,30.8411,30.8989,30.8328,30.8907,529240.0
2017-04-12 15:40:00,37.38,37.41,37.35,37.35,616439.0,30.8824,30.9072,30.8576,30.8576,616439.0
2017-04-12 15:50:00,37.35,37.35,37.27,37.3,1591559.0,30.8576,30.8576,30.7915,30.8163,1591559.0
2017-04-13 09:30:00,37.34,37.37,37.22,37.34,555401.0,30.8493,30.8741,30.7502,30.8493,555401.0
2017-04-13 09:40:00,37.33,37.39,37.24,37.3,301039.0,30.8411,30.8907,30.7667,30.8163,301039.0
2017-04-13 09:50:00,37.29,37.38,37.27,37.3,236618.0,30.808,30.8824,30.7915,30.8163,236618.0
2017-04-13 10:00:00,37.3,37.37,37.3,37.34,187612.0,30.8163,30.8741,30.8163,30.8493,187612.0
2017-04-13 10:10:00,37.34,37.36,37.28,37.34,239939.0,30.8493,30.8659,30.7998,30.8493,239939.0
2017-04-13 10:20:00,37.35,37.36,37.25,37.26,257012.0,30.8576,30.8659,30.775,30.7833,257012.0
2017-04-13 10:30:00,37.27,37.33,37.26,37.3,237773.0,30.7915,30.8411,30.7833,30.8163,237773.0
2017-04-13 10:40:00,37.31,37.32,37.25,37.25,163796.0,30.8246,30.8328,30.775,30.775,163796.0
2017-04-13 10:50:00,37.25,37.33,37.25,37.27,223162.0,30.775,30.8411,30.775,30.7915,223162.0
2017-04-13 11:00:00,37.28,37.32,37.22,37.26,233568.0,30.7998,30.8328,30.7502,30.7833,233568.0
2017-04-13 11:10:00,37.26,37.27,37.21,37.25,249367.0,30.7833,30.7915,30.7419,30.775,249367.0
2017-04-13 11:20:00,37.25,37.27,37.21,37.23,123081.0,30.775,30.7915,30.7419,30.7585,123081.0
2017-04-13 11:30:00,37.24,37.3,37.23,37.23,365842.0,30.7667,30.8163,30.7585,30.7585,365842.0
2017-04-13 11:40:00,37.24,37.25,37.19,37.21,147985.0,30.7667,30.775,30.7254,30.7419,147985.0
2017-04-13 11:50:00,37.2,37.25,37.19,37.22,223415.0,30.7337,30.775,30.7254,30.7502,223415.0
2017-04-13 12:00:00,37.22,37.22,37.12,37.14,223176.0,30.7502,30.7502,30.6676,30.6841,223176.0
2017-04-13 12:10:00,37.14,37.2,37.12,37.14,166567.0,30.6841,30.7337,30.6676,30.6841,166567.0
2017-04-13 12:20:00,37.14,37.16,37.07,37.09,338634.0,30.6841,30.7006,30.6263,30.6428,338634.0
2017-04-13 12:30:00,37.09,37.11,37.08,37.08,270803.0,30.6428,30.6593,30.6345,30.6345,270803.0
2017-04-13 12:40:00,37.09,37.09,36.99,37.06,617154.0,30.6428,30.6428,30.5602,30.618,617154.0
2017-04-13 12:50:00,37.07,37.15,37.06,37.11,251885.0,30.6263,30.6924,30.618,30.6593,251885.0
2017-04-13 13:00:00,37.12,37.13,37.04,37.08,203675.0,30.6676,30.6759,30.6015,30.6345,203675.0
2017-04-13 13:10:00,37.08,37.1,37.02,37.08,120748.0,30.6345,30.6511,30.585,30.6345,120748.0
2017-04-13 13:20:00,37.08,37.1,37.04,37.1,145351.0,30.6345,30.6511,30.6015,30.6511,145351.0
2017-04-13 13:30:00,37.09,37.12,37.04,37.11,261488.0,30.6428,30.6676,30.6015,30.6593,261488.0
2017-04-13 13:40:00,37.11,37.11,37.0,37.07,413377.0,30.6593,30.6593,30.5684,30.6263,413377.0
2017-04-13 13:50:00,37.07,37.33,37.02,37.23,1044471.0,30.6263,30.8411,30.585,30.7585,1044471.0
2017-04-13 14:00:00,37.23,37.34,37.2,37.33,431196.0,30.7585,30.8493,30.7337,30.8411,431196.0
2017-04-13 14:10:00,37.33,37.36,37.29,37.36,306430.0,30.8411,30.8659,30.808,30.8659,306430.0
2017-04-13 14:20:00,37.36,37.38,37.34,37.36,323690.0,30.8659,30.8824,30.8493,30.8659,323690.0
2017-04-13 14:30:00,37.36,37.36,37.26,37.29,197797.0,30.8659,30.8659,30.7833,30.808,197797.0
2017-04-13 14:40:00,37.29,37.3,37.28,37.3,165339.0,30.808,30.8163,30.7998,30.8163,165339.0
2017-04-13 14:50:00,37.3,37.32,37.28,37.32,209284.0,30.8163,30.8328,30.7998,30.8328,209284.0
2017-04-13 15:00:00,37.32,37.35,37.31,37.33,248251.0,30.8328,30.8576,30.8246,30.8411,248251.0
2017-04-13 15:10:00,37.32,37.34,37.29,37.34,363856.0,30.8328,30.8493,30.808,30.8493,363856.0
2017-04-13 15:20:00,37.34,37.39,37.33,37.34,303557.0,30.8493,30.8907,30.8411,30.8493,303557.0
2017-04-13 15:30:00,37.34,37.36,37.26,37.28,474272.0,30.8493,30.8659,30.7833,30.7998,474272.0
2017-04-13 15:40:00,37.28,37.37,37.25,37.35,582609.0,30.7998,30.8741,30.775,30.8576,582609.0
2017-04-13 15:50:00,37.34,37.35,37.14,37.15,3069461.0,30.8493,30.8576,30.6841,30.6924,3069461.0
2017-04-17 09:30:00,37.3,37.39,37.16,37.39,504990.0,30.8163,30.8907,30.7006,30.8907,504990.0
2017-04-17 09:40:00,37.39,37.4,37.22,37.3,367893.0,30.8907,30.8989,30.7502,30.8163,367893.0
2017-04-17 09:50:00,37.3,37.35,37.26,37.32,213671.0,30.8163,30.8576,30.7833,30.8328,213671.0
2017-04-17 10:00:00,37.32,37.36,37.27,37.34,256996.0,30.8328,30.8659,30.7915,30.8493,256996.0
2017-04-17 10:10:00,37.34,37.38,37.3,37.36,220069.0,30.8493,30.8824,30.8163,30.8659,220069.0
2017-04-17 10:20:00,37.37,37.39,37.29,37.3,191768.0,30.8741,30.8907,30.808,30.8163,191768.0
2017-04-17 10:30:00,37.29,37.33,37.25,37.3,182946.0,30.808,30.8411,30.775,30.8163,182946.0
2017-04-17 10:40:00,37.29,37.3,37.24,37.24,198170.0,30.808,30.8163,30.7667,30.7667,198170.0
2017-04-17 10:50:00,37.25,37.3,37.23,37.3,150759.0,30.775,30.8163,30.7585,30.8163,150759.0
2017-04-17 11:00:00,37.29,37.32,37.24,37.28,206694.0,30.808,30.8328,30.7667,30.7998,206694.0
2017-04-17 11:10:00,37.28,37.3,37.23,37.26,229215.0,30.7998,30.8163,30.7585,30.7833,229215.0
2017-04-17 11:20:00,37.27,37.29,37.18,37.22,187739.0,30.7915,30.808,30.7172,30.7502,187739.0
2017-04-17 11:30:00,37.23,37.24,37.17,37.17,180757.0,30.7585,30.7667,30.7089,30.7089,180757.0
2017-04-17 11:40:00,37.17,37.24,37.17,37.22,207908.0,30.7089,30.7667,30.7089,30.7502,207908.0
2017-04-17 11:50:00,37.22,37.27,37.22,37.25,128348.0,30.7502,30.7915,30.7502,30.775,128348.0
2017-04-17 12:00:00,37.26,37.31,37.23,37.31,91115.0,30.7833,30.8246,30.7585,30.8246,91115.0
2017-04-17 12:10:00,37.3,37.32,37.26,37.27,279228.0,30.8163,30.8328,30.7833,30.7915,279228.0
2017-04-17 12:20:00,37.28,37.3,37.27,37.3,254951.0,30.7998,30.8163,30.7915,30.8163,254951.0
2017-04-17 12:30:00,37.29,37.3,37.18,37.2,446153.0,30.808,30.8163,30.7172,30.7337,446153.0
2017-04-17 12:40:00,37.2,37.22,37.14,37.14,783822.0,30.7337,30.7502,30.6841,30.6841,783822.0
2017-04-17 12:50:00,37.14,37.17,37.13,37.16,167737.0,30.6841,30.7089,30.6759,30.7006,167737.0
2017-04-17 13:00:00,37.16,37.21,37.15,37.19,129671.0,30.7006,30.7419,30.6924,30.7254,129671.0
2017-04-17 13:10:00,37.19,37.2,37.14,37.18,162954.0,30.7254,30.7337,30.6841,30.7172,162954.0
2017-04-17 13:20:00,37.18,37.2,37.14,37.17,159691.0,30.7172,30.7337,30.6841,30.7089,159691.0
2017-04-17 13:30:00,37.17,37.19,37.14,37.15,102750.0,30.7089,30.7254,30.6841,30.6924,102750.0
2017-04-17 13:40:00,37.16,37.19,37.13,37.16,175788.0,30.7006,30.7254,30.6759,30.7006,175788.0
2017-04-17 13:50:00,37.16,37.22,37.15,37.2,96250.0,30.7006,30.7502,30.6924,30.7337,96250.0
2017-04-17 14:00:00,37.2,37.21,37.17,37.19,139772.0,30.7337,30.7419,30.7089,30.7254,139772.0
2017-04-17 14:10:00,37.19,37.21,37.11,37.13,581792.0,30.7254,30.7419,30.6593,30.6759,581792.0
2017-04-17 14:20:00,37.14,37.16,37.12,37.14,449290.0,30.6841,30.7006,30.6676,30.6841,449290.0
2017-04-17 14:30:00,37.15,37.15,37.11,37.12,685231.0,30.6924,30.6924,30.6593,30.6676,685231.0
2017-04-17 14:40:00,37.13,37.15,37.1,37.1,216946.0,30.6759,30.6924,30.6511,30.6511,216946.0
2017-04-17 14:50:00,37.1,37.14,37.08,37.13,222452.0,30.6511,30.6841,30.6345,30.6759,222452.0
2017-04-17 15:00:00,37.12,37.18,37.12,37.18,160654.0,30.6676,30.7172,30.6676,30.7172,160654.0
2017-04-17 15:10:00,37.18,37.22,37.15,37.21,306810.0,30.7172,30.7502,30.6924,30.7419,306810.0
2017-04-17 15:20:00,37.21,37.24,37.2,37.22,264739.0,30.7419,30.7667,30.7337,30.7502,264739.0
2017-04-17 15:30:00,37.22,37.23,37.2,37.21,212864.0,30.7502,30.7585,30.7337,30.7419,212864.0
2017-04-17 15:40:00,37.22,37.25,37.21,37.25,259476.0,30.7502,30.775,30.7419,30.775,259476.0
2017-04-17 15:50:00,37.25,37.25,37.18,37.21,1122080.0,30.775,30.775,30.7172,30.7419,1122080.0
2017-04-18 09:30:00,37.18,37.39,37.05,37.38,637978.0,30.7172,30.8907,30.6098,30.8824,637978.0
2017-04-18 09:40:00,37.38,37.45,37.34,37.41,577724.0,30.8824,30.9402,30.8493,30.9072,577724.0
2017-04-18 09:50:00,37.41,37.47,37.35,37.45,363261.0,30.9072,30.9568,30.8576,30.9402,363261.0
2017-04-18 10:00:00,37.45,37.46,37.32,37.33,434198.0,30.9402,30.9485,30.8328,30.8411,434198.0
2017-04-18 10:10:00,37.33,37.36,37.28,37.28,266220.0,30.8411,30.8659,30.7998,30.7998,266220.0
2017-04-18 10:20:00,37.28,37.29,37.21,37.22,261167.0,30.7998,30.808,30.7419,30.7502,261167.0
2017-04-18 10:30:00,37.22,37.24,37.13,37.24,330584.0,30.7502,30.7667,30.6759,30.7667,330584.0
2017-04-18 10:40:00,37.25,37.28,37.21,37.25,546719.0,30.775,30.7998,30.7419,30.775,546719.0
2017-04-18 10:50:00,37.24,37.29,37.21,37.25,455929.0,30.7667,30.808,30.7419,30.775,455929.0
2017-04-18 11:00:00,37.26,37.29,37.2,37.28,275091.0,30.7833,30.808,30.7337,30.7998,275091.0
2017-04-18 11:10:00,37.27,37.35,37.27,37.3,527008.0,30.7915,30.8576,30.7915,30.8163,527008.0
2017-04-18 11:20:00,37.3,37.35,37.27,37.31,249446.0,30.8163,30.8576,30.7915,30.8246,249446.0
2017-04-18 11:30:00,37.32,37.34,37.21,37.23,360628.0,30.8328,30.8493,30.7419,30.7585,360628.0
2017-04-18 11:40:00,37.24,37.31,37.2,37.3,629806.0,30.7667,30.8246,30.7337,30.8163,629806.0
2017-04-18 11:50:00,37.3,37.31,37.2,37.22,495220.0,30.8163,30.8246,30.7337,30.7502,495220.0
2017-04-18 12:00:00,37.22,37.24,37.19,37.21,389378.0,30.7502,30.7667,30.7254,30.7419,389378.0
2017-04-18 12:10:00,37.21,37.22,37.16,37.22,605291.0,30.7419,30.7502,30.7006,30.7502,605291.0
2017-04-18 12:20:00,37.22,37.33,37.18,37.32,343201.0,30.7502,30.8411,30.7172,30.8328,343201.0
2017-04-18 12:30:00,37.31,37.34,37.26,37.28,261864.0,30.8246,30.8493,30.7833,30.7998,261864.0
2017-04-18 12:40:00,37.29,37.31,37.25,37.27,182873.0,30.808,30.8246,30.775,30.7915,182873.0
2017-04-18 12:50:00,37.27,37.36,37.27,37.34,277100.0,30.7915,30.8659,30.7915,30.8493,277100.0
2017-04-18 13:00:00,37.33,37.38,37.31,37.38,178957.0,30.8411,30.8824,30.8246,30.8824,178957.0
2017-04-18 13:10:00,37.37,37.42,37.35,37.37,261219.0,30.8741,30.9154,30.8576,30.8741,261219.0
2017-04-18 13:20:00,37.37,37.42,37.35,37.41,133683.0,30.8741,30.9154,30.8576,30.9072,133683.0
2017-04-18 13:30:00,37.4,37.41,37.35,37.37,158412.0,30.8989,30.9072,30.8576,30.8741,158412.0
2017-04-18 13:40:00,37.37,37.39,37.35,37.35,522969.0,30.8741,30.8907,30.8576,30.8576,522969.0
2017-04-18 13:50:00,37.35,37.41,37.3,37.37,1271547.0,30.8576,30.9072,30.8163,30.8741,1271547.0
2017-04-18 14:00:00,37.37,37.43,37.36,37.39,355084.0,30.8741,30.9237,30.8659,30.8907,355084.0
2017-04-18 14:10:00,37.39,37.4,37.36,37.37,138717.0,30.8907,30.8989,30.8659,30.8741,138717.0
2017-04-18 14:20:00,37.38,37.41,37.34,37.35,334722.0,30.8824,30.9072,30.8493,30.8576,334722.0
2017-04-18 14:30:00,37.35,37.41,37.33,37.39,236547.0,30.8576,30.9072,30.8411,30.8907,236547.0
2017-04-18 14:40:00,37.39,37.4,37.36,37.39,282784.0,30.8907,30.8989,30.8659,30.8907,282784.0
2017-04-18 14:50:00,37.4,37.4,37.36,37.39,277514.0,30.8989,30.8989,30.8659,30.8907,277514.0
2017-04-18 15:00:00,37.39,37.39,37.32,37.36,260752.0,30.8907,30.8907,30.8328,30.8659,260752.0
2017-04-18 15:10:00,37.37,37.4,37.34,37.39,197495.0,30.8741,30.8989,30.8493,30.8907,197495.0
2017-04-18 15:20:00,37.39,37.43,37.38,37.41,316483.0,30.8907,30.9237,30.8824,30.9072,316483.0
2017-04-18 15:30:00,37.41,37.42,37.39,37.4,290476.0,30.9072,30.9154,30.8907,30.8989,290476.0
2017-04-18 15:40:00,37.4,37.79,37.38,37.78,2191097.0,30.8989,31.2211,30.8824,31.2129,2191097.0
2017-04-18 15:50:00,37.78,37.78,37.48,37.59,4723332.0,31.2129,31.2129,30.965,31.0559,4723332.0
2017-04-19 09:30:00,37.82,37.9,37.76,37.84,651361.0,31.2459,31.312,31.1963,31.2624,651361.0
2017-04-19 09:40:00,37.84,37.92,37.8,37.88,445552.0,31.2624,31.3285,31.2294,31.2955,445552.0
2017-04-19 09:50:00,37.88,37.99,37.86,37.95,455882.0,31.2955,31.3864,31.279,31.3533,455882.0
2017-04-19 10:00:00,37.95,37.99,37.91,37.95,355932.0,31.3533,31.3864,31.3203,31.3533,355932.0
2017-04-19 10:10:00,37.95,37.97,37.89,37.95,301351.0,31.3533,31.3698,31.3037,31.3533,301351.0
2017-04-19 10:20:00,37.95,37.96,37.88,37.89,325798.0,31.3533,31.3616,31.2955,31.3037,325798.0
2017-04-19 10:30:00,37.89,37.89,37.78,37.81,334633.0,31.3037,31.3037,31.2129,31.2376,334633.0
2017-04-19 10:40:00,37.8,37.84,37.78,37.78,296631.0,31.2294,31.2624,31.2129,31.2129,296631.0
2017-04-19 10:50:00,37.78,37.8,37.71,37.76,456681.0,31.2129,31.2294,31.155,31.1963,456681.0
2017-04-19 11:00:00,37.76,37.84,37.73,37.83,216774.0,31.1963,31.2624,31.1716,31.2542,216774.0
2017-04-19 11:10:00,37.84,37.84,37.79,37.83,250248.0,31.2624,31.2624,31.2211,31.2542,250248.0
2017-04-19 11:20:00,37.83,37.88,37.8,37.84,273657.0,31.2542,31.2955,31.2294,31.2624,273657.0
2017-04-19 11:30:00,37.84,37.85,37.8,37.83,353134.0,31.2624,31.2707,31.2294,31.2542,353134.0
2017-04-19 11:40:00,37.84,37.86,37.78,37.79,215190.0,31.2624,31.279,31.2129,31.2211,215190.0
2017-04-19 11:50:00,37.8,37.83,37.77,37.77,171436.0,31.2294,31.2542,31.2046,31.2046,171436.0
2017-04-19 12:00:00,37.77,37.79,37.75,37.76,257715.0,31.2046,31.2211,31.1881,31.1963,257715.0
2017-04-19 12:10:00,37.76,37.76,37.71,37.73,328274.0,31.1963,31.1963,31.155,31.1716,328274.0
2017-04-19 12:20:00,37.73,37.76,37.7,37.7,163614.0,31.1716,31.1963,31.1468,31.1468,163614.0
2017-04-19 12:30:00,37.7,37.74,37.7,37.72,123060.0,31.1468,31.1798,31.1468,31.1633,123060.0
2017-04-19 12:40:00,37.72,37.75,37.69,37.75,127809.0,31.1633,31.1881,31.1385,31.1881,127809.0
2017-04-19 12:50:00,37.74,37.78,37.7,37.7,190463.0,31.1798,31.2129,31.1468,31.1468,190463.0
2017-04-19 13:00:00,37.7,37.73,37.67,37.68,211553.0,31.1468,31.1716,31.122,31.1302,211553.0
2017-04-19 13:10:00,37.68,37.69,37.64,37.66,199307.0,31.1302,31.1385,31.0972,31.1137,199307.0
2017-04-19 13:20:00,37.66,37.7,37.65,37.69,125811.0,31.1137,31.1468,31.1055,31.1385,125811.0
2017-04-19 13:30:00,37.69,37.69,37.64,37.64,127212.0,31.1385,31.1385,31.0972,31.0972,127212.0
2017-04-19 13:40:00,37.65,37.69,37.62,37.68,241003.0,31.1055,31.1385,31.0807,31.1302,241003.0
2017-04-19 13:50:00,37.68,37.7,37.64,37.66,152965.0,31.1302,31.1468,31.0972,31.1137,152965.0
2017-04-19 14:00:00,37.66,37.7,37.63,37.7,245912.0,31.1137,31.1468,31.0889,31.1468,245912.0
2017-04-19 14:10:00,37.7,37.71,37.64,37.65,333282.0,31.1468,31.155,31.0972,31.1055,333282.0
2017-04-19 14:20:00,37.65,37.73,37.63,37.72,277092.0,31.1055,31.1716,31.0889,31.1633,277092.0
2017-04-19 14:30:00,37.71,37.72,37.64,37.64,217893.0,31.155,31.1633,31.0972,31.0972,217893.0
2017-04-19 14:40:00,37.65,37.69,37.62,37.65,291067.0,31.1055,31.1385,31.0807,31.1055,291067.0
2017-04-19 14:50:00,37.64,37.65,37.58,37.63,346929.0,31.0972,31.1055,31.0476,31.0889,346929.0
2017-04-19 15:00:00,37.63,37.63,37.58,37.59,287495.0,31.0889,31.0889,31.0476,31.0559,287495.0
2017-04-19 15:10:00,37.58,37.65,37.58,37.64,370724.0,31.0476,31.1055,31.0476,31.0972,370724.0
2017-04-19 15:20:00,37.65,37.65,37.56,37.59,343708.0,31.1055,31.1055,31.0311,31.0559,343708.0
2017-04-19 15:30:00,37.59,37.59,37.55,37.55,423559.0,31.0559,31.0559,31.0228,31.0228,423559.0
2017-04-19 15:40:00,37.55,37.57,37.52,37.52,608668.0,31.0228,31.0394,30.9981,30.9981,608668.0
2017-04-19 15:50:00,37.52,37.56,37.49,37.53,1211892.0,30.9981,31.0311,30.9733,31.0063,1211892.0
2017-04-20 09:30:00,37.77,37.91,37.65,37.84,580994.0,31.2046,31.3203,31.1055,31.2624,580994.0
2017-04-20 09:40:00,37.84,37.85,37.76,37.8,706019.0,31.2624,31.2707,31.1963,31.2294,706019.0
2017-04-20 09:50:00,37.8,37.81,37.74,37.74,288834.0,31.2294,31.2376,31.1798,31.1798,288834.0
2017-04-20 10:00:00,37.74,37.78,37.73,37.76,273800.0,31.1798,31.2129,31.1716,31.1963,273800.0
2017-04-20 10:10:00,37.77,37.81,37.76,37.79,371897.0,31.2046,31.2376,31.1963,31.2211,371897.0
2017-04-20 10:20:00,37.8,37.8,37.73,37.73,272725.0,31.2294,31.2294,31.1716,31.1716,272725.0
2017-04-20 10:30:00,37.74,37.75,37.71,37.73,224153.0,31.1798,31.1881,31.155,31.1716,224153.0
2017-04-20 10:40:00,37.72,37.74,37.72,37.72,206199.0,31.1633,31.1798,31.1633,31.1633,206199.0
2017-04-20 10:50:00,37.73,37.81,37.71,37.79,359530.0,31.1716,31.2376,31.155,31.2211,359530.0
2017-04-20 11:00:00,37.79,37.81,37.74,37.76,122026.0,31.2211,31.2376,31.1798,31.1963,122026.0
2017-04-20 11:10:00,37.76,37.79,37.76,37.78,140129.0,31.1963,31.2211,31.1963,31.2129,140129.0
2017-04-20 11:20:00,37.77,37.79,37.75,37.77,229697.0,31.2046,31.2211,31.1881,31.2046,229697.0
2017-04-20 11:30:00,37.78,37.79,37.73,37.79,336701.0,31.2129,31.2211,31.1716,31.2211,336701.0
2017-04-20 11:40:00,37.78,37.85,37.77,37.84,320746.0,31.2129,31.2707,31.2046,31.2624,320746.0
2017-04-20 11:50:00,37.85,37.88,37.84,37.86,286649.0,31.2707,31.2955,31.2624,31.279,286649.0
2017-04-20 12:00:00,37.86,37.93,37.84,37.91,366529.0,31.279,31.3368,31.2624,31.3203,366529.0
2017-04-20 12:10:00,37.91,37.92,37.89,37.91,232244.0,31.3203,31.3285,31.3037,31.3203,232244.0
2017-04-20 12:20:00,37.91,37.94,37.9,37.92,164284.0,31.3203,31.3451,31.312,31.3285,164284.0
2017-04-20 12:30:00,37.91,37.93,37.91,37.93,142642.0,31.3203,31.3368,31.3203,31.3368,142642.0
2017-04-20 12:40:00,37.93,37.97,37.92,37.96,272116.0,31.3368,31.3698,31.3285,31.3616,272116.0
2017-04-20 12:50:00,37.96,37.96,37.92,37.93,291224.0,31.3616,31.3616,31.3285,31.3368,291224.0
2017-04-20 13:00:00,37.93,37.99,37.92,37.98,296445.0,31.3368,31.3864,31.3285,31.3781,296445.0
2017-04-20 13:10:00,37.98,38.03,37.97,38.01,420540.0,31.3781,31.4194,31.3698,31.4029,420540.0
2017-04-20 13:20:00,38.01,38.03,37.98,38.0,370507.0,31.4029,31.4194,31.3781,31.3946,370507.0
2017-04-20 13:30:00,38.0,38.01,37.95,38.0,246600.0,31.3946,31.4029,31.3533,31.3946,246600.0
2017-04-20 13:40:00,38.0,38.03,37.98,38.02,317894.0,31.3946,31.4194,31.3781,31.4111,317894.0
2017-04-20 13:50:00,38.02,38.07,38.02,38.05,287767.0,31.4111,31.4525,31.4111,31.4359,287767.0
2017-04-20 14:00:00,38.05,38.07,38.03,38.05,160489.0,31.4359,31.4525,31.4194,31.4359,160489.0
2017-04-20 14:10:00,38.05,38.07,38.03,38.05,346418.0,31.4359,31.4525,31.4194,31.4359,346418.0
2017-04-20 14:20:00,38.05,38.06,38.02,38.05,204144.0,31.4359,31.4442,31.4111,31.4359,204144.0
2017-04-20 14:30:00,38.05,38.12,38.05,38.11,233323.0,31.4359,31.4938,31.4359,31.4855,233323.0
2017-04-20 14:40:00,38.1,38.12,38.04,38.06,287042.0,31.4772,31.4938,31.4277,31.4442,287042.0
2017-04-20 14:50:00,38.06,38.09,38.02,38.02,139590.0,31.4442,31.469,31.4111,31.4111,139590.0
2017-04-20 15:00:00,38.02,38.05,38.02,38.05,124340.0,31.4111,31.4359,31.4111,31.4359,124340.0
2017-04-20 15:10:00,38.05,38.08,38.02,38.03,230874.0,31.4359,31.4607,31.4111,31.4194,230874.0
2017-04-20 15:20:00,38.04,38.04,37.99,38.02,533812.0,31.4277,31.4277,31.3864,31.4111,533812.0
2017-04-20 15:30:00,38.02,38.06,38.0,38.04,314126.0,31.4111,31.4442,31.3946,31.4277,314126.0
2017-04-20 15:40:00,38.04,38.07,38.03,38.04,501839.0,31.4277,31.4525,31.4194,31.4277,501839.0
2017-04-20 15:50:00,38.05,38.08,38.0,38.0,1353559.0,31.4359,31.4607,31.3946,31.3946,1353559.0
2017-04-21 09:30:00,37.97,38.14,37.97,38.12,1515813.0,31.3698,31.5103,31.3698,31.4938,1515813.0
2017-04-21 09:40:00,38.13,38.17,38.06,38.1,643364.0,31.502,31.5351,31.4442,31.4772,643364.0
2017-04-21 09:50:00,38.09,38.1,38.06,38.09,181303.0,31.469,31.4772,31.4442,31.469,181303.0
2017-04-21 10:00:00,38.08,38.13,38.05,38.09,228411.0,31.4607,31.502,31.4359,31.469,228411.0
2017-04-21 10:10:00,38.1,38.2,38.09,38.19,246723.0,31.4772,31.5599,31.469,31.5516,246723.0
2017-04-21 10:20:00,38.19,38.2,38.16,38.17,213132.0,31.5516,31.5599,31.5268,31.5351,213132.0
2017-04-21 10:30:00,38.17,38.18,38.12,38.14,268254.0,31.5351,31.5433,31.4938,31.5103,268254.0
2017-04-21 10:40:00,38.13,38.17,38.11,38.15,246074.0,31.502,31.5351,31.4855,31.5185,246074.0
2017-04-21 10:50:00,38.16,38.16,38.11,38.12,171395.0,31.5268,31.5268,31.4855,31.4938,171395.0
2017-04-21 11:00:00,38.13,38.14,38.1,38.11,183404.0,31.502,31.5103,31.4772,31.4855,183404.0
2017-04-21 11:10:00,38.11,38.18,38.1,38.17,241637.0,31.4855,31.5433,31.4772,31.5351,241637.0
2017-04-21 11:20:00,38.16,38.21,38.15,38.2,175017.0,31.5268,31.5681,31.5185,31.5599,175017.0
2017-04-21 11:30:00,38.2,38.23,38.17,38.22,198467.0,31.5599,31.5846,31.5351,31.5764,198467.0
2017-04-21 11:40:00,38.22,38.25,38.19,38.2,326498.0,31.5764,31.6012,31.5516,31.5599,326498.0
2017-04-21 11:50:00,38.2,38.21,38.16,38.17,242783.0,31.5599,31.5681,31.5268,31.5351,242783.0
2017-04-21 12:00:00,38.16,38.19,38.14,38.15,167749.0,31.5268,31.5516,31.5103,31.5185,167749.0
2017-04-21 12:10:00,38.15,38.16,38.1,38.15,532990.0,31.5185,31.5268,31.4772,31.5185,532990.0
2017-04-21 12:20:00,38.14,38.18,38.13,38.16,376994.0,31.5103,31.5433,31.502,31.5268,376994.0
2017-04-21 12:30:00,38.17,38.18,38.13,38.16,185762.0,31.5351,31.5433,31.502,31.5268,185762.0
2017-04-21 12:40:00,38.17,38.19,38.14,38.19,278359.0,31.5351,31.5516,31.5103,31.5516,278359.0
2017-04-21 12:50:00,38.19,38.2,38.15,38.15,213696.0,31.5516,31.5599,31.5185,31.5185,213696.0
2017-04-21 13:00:00,38.15,38.17,38.13,38.14,264530.0,31.5185,31.5351,31.502,31.5103,264530.0
2017-04-21 13:10:00,38.14,38.14,38.02,38.02,256102.0,31.5103,31.5103,31.4111,31.4111,256102.0
2017-04-21 13:20:00,38.02,38.09,38.02,38.04,165021.0,31.4111,31.469,31.4111,31.4277,165021.0
2017-04-21 13:30:00,38.04,38.04,37.95,37.97,461259.0,31.4277,31.4277,31.3533,31.3698,461259.0
2017-04-21 13:40:00,37.96,38.0,37.95,37.96,175950.0,31.3616,31.3946,31.3533,31.3616,175950.0
2017-04-21 13:50:00,37.95,38.05,37.93,37.99,246204.0,31.3533,31.4359,31.3368,31.3864,246204.0
2017-04-21 14:00:00,37.99,38.01,37.98,38.0,120250.0,31.3864,31.4029,31.3781,31.3946,120250.0
2017-04-21 14:10:00,38.01,38.01,37.95,37.95,138264.0,31.4029,31.4029,31.3533,31.3533,138264.0
2017-04-21 14:20:00,37.96,38.01,37.95,37.98,135795.0,31.3616,31.4029,31.3533,31.3781,135795.0
2017-04-21 14:30:00,37.98,38.02,37.96,38.01,206207.0,31.3781,31.4111,31.3616,31.4029,206207.0
2017-04-21 14:40:00,38.01,38.05,37.98,38.01,632288.0,31.4029,31.4359,31.3781,31.4029,632288.0
2017-04-21 14:50:00,38.01,38.02,37.96,38.01,249586.0,31.4029,31.4111,31.3616,31.4029,249586.0
2017-04-21 15:00:00,38.01,38.02,37.94,37.99,396519.0,31.4029,31.4111,31.3451,31.3864,396519.0
2017-04-21 15:10:00,37.98,38.04,37.98,38.0,489032.0,31.3781,31.4277,31.3781,31.3946,489032.0
2017-04-21 15:20:00,38.0,38.04,37.98,38.03,420415.0,31.3946,31.4277,31.3781,31.4194,420415.0
2017-04-21 15:30:00,38.04,38.04,38.0,38.0,481996.0,31.4277,31.4277,31.3946,31.3946,481996.0
2017-04-21 15:40:00,38.01,38.07,38.0,38.05,499909.0,31.4029,31.4525,31.3946,31.4359,499909.0
2017-04-21 15:50:00,38.05,38.18,38.05,38.16,2258677.0,31.4359,31.5433,31.4359,31.5268,2258677.0
2017-04-24 09:30:00,38.59,38.63,38.41,38.47,1480764.0,31.8821,31.9151,31.7334,31.7829,1480764.0
2017-04-24 09:40:00,38.47,38.53,38.41,38.5,531447.0,31.7829,31.8325,31.7334,31.8077,531447.0
2017-04-24 09:50:00,38.5,38.52,38.41,38.45,372738.0,31.8077,31.8242,31.7334,31.7664,372738.0
2017-04-24 10:00:00,38.45,38.5,38.44,38.45,379253.0,31.7664,31.8077,31.7581,31.7664,379253.0
2017-04-24 10:10:00,38.46,38.49,38.39,38.4,338025.0,31.7747,31.7994,31.7168,31.7251,338025.0
2017-04-24 10:20:00,38.41,38.41,38.3,38.37,369133.0,31.7334,31.7334,31.6425,31.7003,369133.0
2017-04-24 10:30:00,38.37,38.41,38.32,38.35,254533.0,31.7003,31.7334,31.659,31.6838,254533.0
2017-04-24 10:40:00,38.35,38.41,38.33,38.39,434464.0,31.6838,31.7334,31.6673,31.7168,434464.0
2017-04-24 10:50:00,38.4,38.41,38.37,38.39,269660.0,31.7251,31.7334,31.7003,31.7168,269660.0
2017-04-24 11:00:00,38.39,38.4,38.32,38.32,283102.0,31.7168,31.7251,31.659,31.659,283102.0
2017-04-24 11:10:00,38.33,38.35,38.25,38.25,347587.0,31.6673,31.6838,31.6012,31.6012,347587.0
2017-04-24 11:20:00,38.25,38.27,38.2,38.22,249507.0,31.6012,31.6177,31.5599,31.5764,249507.0
2017-04-24 11:30:00,38.22,38.23,38.17,38.23,231296.0,31.5764,31.5846,31.5351,31.5846,231296.0
2017-04-24 11:40:00,38.23,38.23,38.16,38.2,166755.0,31.5846,31.5846,31.5268,31.5599,166755.0
2017-04-24 11:50:00,38.2,38.21,38.14,38.14,271291.0,31.5599,31.5681,31.5103,31.5103,271291.0
2017-04-24 12:00:00,38.15,38.21,38.14,38.16,153767.0,31.5185,31.5681,31.5103,31.5268,153767.0
2017-04-24 12:10:00,38.17,38.22,38.14,38.15,147241.0,31.5351,31.5764,31.5103,31.5185,147241.0
2017-04-24 12:20:00,38.15,38.16,38.11,38.12,222140.0,31.5185,31.5268,31.4855,31.4938,222140.0
2017-04-24 12:30:00,38.13,38.16,38.12,38.15,193005.0,31.502,31.5268,31.4938,31.5185,193005.0
2017-04-24 12:40:00,38.14,38.19,38.14,38.19,211131.0,31.5103,31.5516,31.5103,31.5516,211131.0
2017-04-24 12:50:00,38.19,38.21,38.14,38.17,197815.0,31.5516,31.5681,31.5103,31.5351,197815.0
2017-04-24 13:00:00,38.18,38.21,38.14,38.14,256994.0,31.5433,31.5681,31.5103,31.5103,256994.0
2017-04-24 13:10:00,38.14,38.24,38.14,38.23,264801.0,31.5103,31.5929,31.5103,31.5846,264801.0
2017-04-24 13:20:00,38.23,38.25,38.2,38.23,250408.0,31.5846,31.6012,31.5599,31.5846,250408.0
2017-04-24 13:30:00,38.23,38.24,38.16,38.18,190402.0,31.5846,31.5929,31.5268,31.5433,190402.0
2017-04-24 13:40:00,38.18,38.18,38.13,38.16,205775.0,31.5433,31.5433,31.502,31.5268,205775.0
2017-04-24 13:50:00,38.15,38.18,38.14,38.18,229107.0,31.5185,31.5433,31.5103,31.5433,229107.0
2017-04-24 14:00:00,38.18,38.2,38.13,38.16,209002.0,31.5433,31.5599,31.502,31.5268,209002.0
2017-04-24 14:10:00,38.17,38.22,38.14,38.2,327817.0,31.5351,31.5764,31.5103,31.5599,327817.0
2017-04-24 14:20:00,38.21,38.27,38.18,38.2,594062.0,31.5681,31.6177,31.5433,31.5599,594062.0
2017-04-24 14:30:00,38.2,38.25,38.19,38.24,574798.0,31.5599,31.6012,31.5516,31.5929,574798.0
2017-04-24 14:40:00,38.24,38.24,38.15,38.16,299169.0,31.5929,31.5929,31.5185,31.5268,299169.0
2017-04-24 14:50:00,38.16,38.2,38.1,38.12,389238.0,31.5268,31.5599,31.4772,31.4938,389238.0
2017-04-24 15:00:00,38.12,38.18,38.09,38.15,463129.0,31.4938,31.5433,31.469,31.5185,463129.0
2017-04-24 15:10:00,38.15,38.15,38.03,38.05,403576.0,31.5185,31.5185,31.4194,31.4359,403576.0
2017-04-24 15:20:00,38.05,38.09,38.02,38.07,444459.0,31.4359,31.469,31.4111,31.4525,444459.0
2017-04-24 15:30:00,38.06,38.1,38.03,38.03,571128.0,31.4442,31.4772,31.4194,31.4194,571128.0
2017-04-24 15:40:00,38.04,38.05,38.02,38.02,640195.0,31.4277,31.4359,31.4111,31.4111,640195.0
2017-04-24 15:50:00,38.02,38.04,37.99,38.02,1738157.0,31.4111,31.4277,31.3864,31.4111,1738157.0
2017-04-25 09:30:00,38.21,38.43,38.01,38.35,686342.0,31.5681,31.7499,31.4029,31.6838,686342.0
2017-04-25 09:40:00,38.35,38.38,38.28,38.28,508898.0,31.6838,31.7086,31.626,31.626,508898.0
2017-04-25 09:50:00,38.28,38.34,38.24,38.29,331880.0,31.626,31.6755,31.5929,31.6342,331880.0
2017-04-25 10:00:00,38.29,38.45,38.28,38.45,314683.0,31.6342,31.7664,31.626,31.7664,314683.0
2017-04-25 10:10:00,38.45,38.45,38.39,38.44,264665.0,31.7664,31.7664,31.7168,31.7581,264665.0
2017-04-25 10:20:00,38.43,38.45,38.41,38.43,258824.0,31.7499,31.7664,31.7334,31.7499,258824.0
2017-04-25 10:30:00,38.43,38.45,38.37,38.37,225984.0,31.7499,31.7664,31.7003,31.7003,225984.0
2017-04-25 10:40:00,38.37,38.39,38.33,38.37,208309.0,31.7003,31.7168,31.6673,31.7003,208309.0
2017-04-25 10:50:00,38.37,38.39,38.34,38.36,187950.0,31.7003,31.7168,31.6755,31.692,187950.0
2017-04-25 11:00:00,38.36,38.4,38.35,38.4,208489.0,31.692,31.7251,31.6838,31.7251,208489.0
2017-04-25 11:10:00,38.4,38.46,38.39,38.46,213114.0,31.7251,31.7747,31.7168,31.7747,213114.0
2017-04-25 11:20:00,38.46,38.47,38.42,38.43,226979.0,31.7747,31.7829,31.7416,31.7499,226979.0
2017-04-25 11:30:00,38.43,38.44,38.38,38.44,395508.0,31.7499,31.7581,31.7086,31.7581,395508.0
2017-04-25 11:40:00,38.43,38.5,38.43,38.48,260078.0,31.7499,31.8077,31.7499,31.7912,260078.0
2017-04-25 11:50:00,38.49,38.49,38.46,38.46,140150.0,31.7994,31.7994,31.7747,31.7747,140150.0
2017-04-25 12:00:00,38.46,38.47,38.41,38.43,124960.0,31.7747,31.7829,31.7334,31.7499,124960.0
2017-04-25 12:10:00,38.43,38.43,38.41,38.43,80256.0,31.7499,31.7499,31.7334,31.7499,80256.0
2017-04-25 12:20:00,38.43,38.47,38.42,38.47,276283.0,31.7499,31.7829,31.7416,31.7829,276283.0
2017-04-25 12:30:00,38.46,38.47,38.4,38.44,260744.0,31.7747,31.7829,31.7251,31.7581,260744.0
2017-04-25 12:40:00,38.43,38.5,38.43,38.48,240144.0,31.7499,31.8077,31.7499,31.7912,240144.0
2017-04-25 12:50:00,38.47,38.48,38.42,38.43,186395.0,31.7829,31.7912,31.7416,31.7499,186395.0
2017-04-25 13:00:00,38.43,38.46,38.43,38.45,258816.0,31.7499,31.7747,31.7499,31.7664,258816.0
2017-04-25 13:10:00,38.45,38.47,38.44,38.45,144168.0,31.7664,31.7829,31.7581,31.7664,144168.0
2017-04-25 13:20:00,38.46,38.47,38.44,38.45,108748.0,31.7747,31.7829,31.7581,31.7664,108748.0
2017-04-25 13:30:00,38.45,38.46,38.41,38.41,163108.0,31.7664,31.7747,31.7334,31.7334,163108.0
2017-04-25 13:40:00,38.41,38.45,38.41,38.44,157438.0,31.7334,31.7664,31.7334,31.7581,157438.0
2017-04-25 13:50:00,38.44,38.46,38.43,38.44,198330.0,31.7581,31.7747,31.7499,31.7581,198330.0
2017-04-25 14:00:00,38.45,38.5,38.44,38.49,224300.0,31.7664,31.8077,31.7581,31.7994,224300.0
2017-04-25 14:10:00,38.5,38.53,38.47,38.48,293657.0,31.8077,31.8325,31.7829,31.7912,293657.0
2017-04-25 14:20:00,38.48,38.49,38.46,38.47,157585.0,31.7912,31.7994,31.7747,31.7829,157585.0
2017-04-25 14:30:00,38.46,38.5,38.45,38.5,192579.0,31.7747,31.8077,31.7664,31.8077,192579.0
2017-04-25 14:40:00,38.5,38.5,38.47,38.49,129935.0,31.8077,31.8077,31.7829,31.7994,129935.0
2017-04-25 14:50:00,38.49,38.49,38.45,38.46,131492.0,31.7994,31.7994,31.7664,31.7747,131492.0
2017-04-25 15:00:00,38.45,38.53,38.45,38.53,357184.0,31.7664,31.8325,31.7664,31.8325,357184.0
2017-04-25 15:10:00,38.52,38.54,38.52,38.53,220388.0,31.8242,31.8408,31.8242,31.8325,220388.0
2017-04-25 15:20:00,38.54,38.55,38.53,38.54,222599.0,31.8408,31.849,31.8325,31.8408,222599.0
2017-04-25 15:30:00,38.53,38.54,38.49,38.51,301767.0,31.8325,31.8408,31.7994,31.816,301767.0
2017-04-25 15:40:00,38.51,38.52,38.48,38.51,344074.0,31.816,31.8242,31.7912,31.816,344074.0
2017-04-25 15:50:00,38.51,38.51,38.46,38.49,1317592.0,31.816,31.816,31.7747,31.7994,1317592.0
2017-04-26 09:30:00,38.68,38.77,38.5,38.53,988348.0,31.9564,32.0308,31.8077,31.8325,988348.0
2017-04-26 09:40:00,38.53,38.7,38.52,38.7,521355.0,31.8325,31.9729,31.8242,31.9729,521355.0
2017-04-26 09:50:00,38.7,38.8,38.65,38.8,857840.0,31.9729,32.0556,31.9316,32.0556,857840.0
2017-04-26 10:00:00,38.8,38.83,38.75,38.79,964245.0,32.0556,32.0803,32.0143,32.0473,964245.0
2017-04-26 10:10:00,38.79,38.8,38.69,38.72,588647.0,32.0473,32.0556,31.9647,31.9895,588647.0
2017-04-26 10:20:00,38.73,38.8,38.68,38.8,622910.0,31.9977,32.0556,31.9564,32.0556,622910.0
2017-04-26 10:30:00,38.8,38.83,38.7,38.72,519372.0,32.0556,32.0803,31.9729,31.9895,519372.0
2017-04-26 10:40:00,38.71,38.78,38.7,38.77,410231.0,31.9812,32.039,31.9729,32.0308,410231.0
2017-04-26 10:50:00,38.78,38.8,38.74,38.76,401525.0,32.039,32.0556,32.006,32.0225,401525.0
2017-04-26 11:00:00,38.75,38.8,38.74,38.76,287990.0,32.0143,32.0556,32.006,32.0225,287990.0
2017-04-26 11:10:00,38.76,38.77,38.68,38.73,372708.0,32.0225,32.0308,31.9564,31.9977,372708.0
2017-04-26 11:20:00,38.73,38.81,38.72,38.76,422109.0,31.9977,32.0638,31.9895,32.0225,422109.0
2017-04-26 11:30:00,38.76,38.82,38.72,38.79,356685.0,32.0225,32.0721,31.9895,32.0473,356685.0
2017-04-26 11:40:00,38.78,38.79,38.68,38.68,413326.0,32.039,32.0473,31.9564,31.9564,413326.0
2017-04-26 11:50:00,38.69,38.75,38.68,38.73,340817.0,31.9647,32.0143,31.9564,31.9977,340817.0
2017-04-26 12:00:00,38.73,38.75,38.71,38.73,254765.0,31.9977,32.0143,31.9812,31.9977,254765.0
2017-04-26 12:10:00,38.73,38.76,38.72,38.75,222333.0,31.9977,32.0225,31.9895,32.0143,222333.0
2017-04-26 12:20:00,38.75,38.76,38.72,38.73,263629.0,32.0143,32.0225,31.9895,31.9977,263629.0
2017-04-26 12:30:00,38.73,38.81,38.72,38.8,302530.0,31.9977,32.0638,31.9895,32.0556,302530.0
2017-04-26 12:40:00,38.8,38.89,38.78,38.87,551898.0,32.0556,32.1299,32.039,32.1134,551898.0
2017-04-26 12:50:00,38.87,39.05,38.86,39.04,699884.0,32.1134,32.2621,32.1051,32.2538,699884.0
2017-04-26 13:00:00,39.04,39.06,38.97,39.06,511825.0,32.2538,32.2704,32.196,32.2704,511825.0
2017-04-26 13:10:00,39.05,39.11,39.03,39.09,545956.0,32.2621,32.3117,32.2456,32.2952,545956.0
2017-04-26 13:20:00,39.09,39.18,38.99,39.04,1088728.0,32.2952,32.3695,32.2125,32.2538,1088728.0
2017-04-26 13:30:00,39.04,39.1,38.98,39.09,739123.0,32.2538,32.3034,32.2043,32.2952,739123.0
2017-04-26 13:40:00,39.09,39.1,38.93,38.97,798416.0,32.2952,32.3034,32.163,32.196,798416.0
2017-04-26 13:50:00,38.98,39.03,38.92,38.92,1963868.0,32.2043,32.2456,32.1547,32.1547,1963868.0
2017-04-26 14:00:00,38.93,38.94,38.85,38.93,322526.0,32.163,32.1712,32.0969,32.163,322526.0
2017-04-26 14:10:00,38.93,39.03,38.92,39.0,638195.0,32.163,32.2456,32.1547,32.2208,638195.0
2017-04-26 14:20:00,38.99,39.02,38.98,38.99,1350362.0,32.2125,32.2373,32.2043,32.2125,1350362.0
2017-04-26 14:30:00,38.99,39.05,38.94,39.0,1436558.0,32.2125,32.2621,32.1712,32.2208,1436558.0
2017-04-26 14:40:00,39.0,39.1,38.95,39.04,570327.0,32.2208,32.3034,32.1795,32.2538,570327.0
2017-04-26 14:50:00,39.04,39.1,39.03,39.07,392751.0,32.2538,32.3034,32.2456,32.2786,392751.0
2017-04-26 15:00:00,39.07,39.08,39.0,39.02,1091377.0,32.2786,32.2869,32.2208,32.2373,1091377.0
2017-04-26 15:10:00,39.02,39.03,38.94,38.97,850167.0,32.2373,32.2456,32.1712,32.196,850167.0
2017-04-26 15:20:00,38.97,39.0,38.89,38.91,555124.0,32.196,32.2208,32.1299,32.1464,555124.0
2017-04-26 15:30:00,38.91,38.95,38.82,38.84,1202262.0,32.1464,32.1795,32.0721,32.0886,1202262.0
2017-04-26 15:40:00,38.83,38.88,38.77,38.87,1325471.0,32.0803,32.1217,32.0308,32.1134,1325471.0
2017-04-26 15:50:00,38.86,38.87,38.75,38.79,1782980.0,32.1051,32.1134,32.0143,32.0473,1782980.0
2017-04-27 09:30:00,39.55,40.12,39.18,40.04,2581562.0,32.6752,33.1461,32.3695,33.08,2581562.0
2017-04-27 09:40:00,40.05,40.34,39.97,40.25,1406042.0,33.0883,33.3279,33.0222,33.2535,1406042.0
2017-04-27 09:50:00,40.25,40.62,40.18,40.3,2441266.0,33.2535,33.5592,33.1957,33.2948,2441266.0
2017-04-27 10:00:00,40.3,40.32,40.1,40.14,1961821.0,33.2948,33.3113,33.1296,33.1626,1961821.0
2017-04-27 10:10:00,40.15,40.24,39.97,39.98,1964119.0,33.1709,33.2453,33.0222,33.0304,1964119.0
2017-04-27 10:20:00,39.98,40.01,39.91,39.94,884157.0,33.0304,33.0552,32.9726,32.9974,884157.0
2017-04-27 10:30:00,39.94,39.95,39.72,39.76,1228124.0,32.9974,33.0057,32.8156,32.8487,1228124.0
2017-04-27 10:40:00,39.76,39.78,39.61,39.66,1486782.0,32.8487,32.8652,32.7248,32.7661,1486782.0
2017-04-27 10:50:00,39.66,39.67,39.46,39.66,844255.0,32.7661,32.7743,32.6008,32.7661,844255.0
2017-04-27 11:00:00,39.66,39.74,39.56,39.56,543033.0,32.7661,32.8322,32.6835,32.6835,543033.0
2017-04-27 11:10:00,39.57,39.7,39.52,39.64,507722.0,32.6917,32.7991,32.6504,32.7495,507722.0
2017-04-27 11:20:00,39.64,39.72,39.61,39.65,333781.0,32.7495,32.8156,32.7248,32.7578,333781.0
2017-04-27 11:30:00,39.64,39.77,39.64,39.7,396839.0,32.7495,32.857,32.7495,32.7991,396839.0
2017-04-27 11:40:00,39.7,39.7,39.62,39.69,490424.0,32.7991,32.7991,32.733,32.7909,490424.0
2017-04-27 11:50:00,39.7,39.78,39.67,39.7,476750.0,32.7991,32.8652,32.7743,32.7991,476750.0
2017-04-27 12:00:00,39.7,39.88,39.7,39.83,650132.0,32.7991,32.9478,32.7991,32.9065,650132.0
2017-04-27 12:10:00,39.82,39.92,39.8,39.86,489601.0,32.8983,32.9809,32.8817,32.9313,489601.0
2017-04-27 12:20:00,39.86,39.87,39.77,39.79,430612.0,32.9313,32.9396,32.857,32.8735,430612.0
2017-04-27 12:30:00,39.79,39.86,39.76,39.82,308022.0,32.8735,32.9313,32.8487,32.8983,308022.0
2017-04-27 12:40:00,39.82,39.9,39.81,39.85,300164.0,32.8983,32.9644,32.89,32.923,300164.0
2017-04-27 12:50:00,39.84,39.98,39.84,39.97,372213.0,32.9148,33.0304,32.9148,33.0222,372213.0
2017-04-27 13:00:00,39.96,39.98,39.87,39.91,202975.0,33.0139,33.0304,32.9396,32.9726,202975.0
2017-04-27 13:10:00,39.91,39.91,39.83,39.86,213901.0,32.9726,32.9726,32.9065,32.9313,213901.0
2017-04-27 13:20:00,39.86,39.87,39.82,39.86,201966.0,32.9313,32.9396,32.8983,32.9313,201966.0
2017-04-27 13:30:00,39.86,39.86,39.76,39.8,203818.0,32.9313,32.9313,32.8487,32.8817,203818.0
2017-04-27 13:40:00,39.8,39.86,39.79,39.85,299424.0,32.8817,32.9313,32.8735,32.923,299424.0
2017-04-27 13:50:00,39.84,39.85,39.75,39.75,285565.0,32.9148,32.923,32.8404,32.8404,285565.0
2017-04-27 14:00:00,39.75,39.77,39.72,39.75,289871.0,32.8404,32.857,32.8156,32.8404,289871.0
2017-04-27 14:10:00,39.75,39.78,39.71,39.72,195600.0,32.8404,32.8652,32.8074,32.8156,195600.0
2017-04-27 14:20:00,39.72,39.74,39.7,39.74,404122.0,32.8156,32.8322,32.7991,32.8322,404122.0
2017-04-27 14:30:00,39.73,39.75,39.64,39.65,304262.0,32.8239,32.8404,32.7495,32.7578,304262.0
2017-04-27 14:40:00,39.65,39.71,39.63,39.66,389178.0,32.7578,32.8074,32.7413,32.7661,389178.0
2017-04-27 14:50:00,39.66,39.67,39.59,39.59,242868.0,32.7661,32.7743,32.7082,32.7082,242868.0
2017-04-27 15:00:00,39.59,39.66,39.57,39.65,487014.0,32.7082,32.7661,32.6917,32.7578,487014.0
2017-04-27 15:10:00,39.65,39.71,39.58,39.58,389016.0,32.7578,32.8074,32.7,32.7,389016.0
2017-04-27 15:20:00,39.59,39.59,39.54,39.57,489444.0,32.7082,32.7082,32.6669,32.6917,489444.0
2017-04-27 15:30:00,39.57,39.6,39.55,39.59,630893.0,32.6917,32.7165,32.6752,32.7082,630893.0
2017-04-27 15:40:00,39.59,39.65,39.58,39.64,821772.0,32.7082,32.7578,32.7,32.7495,821772.0
2017-04-27 15:50:00,39.63,39.64,39.54,39.55,2964198.0,32.7413,32.7495,32.6669,32.6752,2964198.0
2017-04-28 09:30:00,39.5,39.54,39.26,39.42,1247546.0,32.6339,32.6669,32.4356,32.5678,1247546.0
2017-04-28 09:40:00,39.43,39.44,39.28,39.29,564421.0,32.5761,32.5843,32.4521,32.4604,564421.0
2017-04-28 09:50:00,39.29,39.41,39.29,39.33,250080.0,32.4604,32.5595,32.4604,32.4934,250080.0
2017-04-28 10:00:00,39.33,39.38,39.3,39.34,277416.0,32.4934,32.5347,32.4686,32.5017,277416.0
2017-04-28 10:10:00,39.34,39.36,39.23,39.26,364416.0,32.5017,32.5182,32.4108,32.4356,364416.0
2017-04-28 10:20:00,39.26,39.26,39.17,39.23,411004.0,32.4356,32.4356,32.3612,32.4108,411004.0
2017-04-28 10:30:00,39.24,39.39,39.23,39.36,365662.0,32.4191,32.543,32.4108,32.5182,365662.0
2017-04-28 10:40:00,39.36,39.4,39.3,39.33,370289.0,32.5182,32.5513,32.4686,32.4934,370289.0
2017-04-28 10:50:00,39.32,39.33,39.25,39.3,329571.0,32.4852,32.4934,32.4273,32.4686,329571.0
2017-04-28 11:00:00,39.3,39.36,39.29,39.3,293113.0,32.4686,32.5182,32.4604,32.4686,293113.0
2017-04-28 11:10:00,39.29,39.3,39.13,39.14,425261.0,32.4604,32.4686,32.3282,32.3365,425261.0
2017-04-28 11:20:00,39.15,39.22,39.12,39.21,318585.0,32.3447,32.4026,32.3199,32.3943,318585.0
2017-04-28 11:30:00,39.2,39.2,39.13,39.2,326224.0,32.386,32.386,32.3282,32.386,326224.0
2017-04-28 11:40:00,39.2,39.21,39.11,39.17,340261.0,32.386,32.3943,32.3117,32.3612,340261.0
2017-04-28 11:50:00,39.17,39.17,39.09,39.1,200874.0,32.3612,32.3612,32.2952,32.3034,200874.0
2017-04-28 12:00:00,39.1,39.16,39.09,39.14,173590.0,32.3034,32.353,32.2952,32.3365,173590.0
2017-04-28 12:10:00,39.14,39.15,39.06,39.09,246650.0,32.3365,32.3447,32.2704,32.2952,246650.0
2017-04-28 12:20:00,39.1,39.17,39.02,39.09,468934.0,32.3034,32.3612,32.2373,32.2952,468934.0
2017-04-28 12:30:00,39.09,39.09,39.03,39.08,154342.0,32.2952,32.2952,32.2456,32.2869,154342.0
2017-04-28 12:40:00,39.07,39.14,39.03,39.12,246643.0,32.2786,32.3365,32.2456,32.3199,246643.0
2017-04-28 12:50:00,39.13,39.16,39.08,39.11,208157.0,32.3282,32.353,32.2869,32.3117,208157.0
2017-04-28 13:00:00,39.11,39.15,39.1,39.11,220266.0,32.3117,32.3447,32.3034,32.3117,220266.0
2017-04-28 13:10:00,39.12,39.12,39.05,39.05,145588.0,32.3199,32.3199,32.2621,32.2621,145588.0
2017-04-28 13:20:00,39.05,39.09,39.04,39.09,175404.0,32.2621,32.2952,32.2538,32.2952,175404.0
2017-04-28 13:30:00,39.08,39.12,39.06,39.07,152668.0,32.2869,32.3199,32.2704,32.2786,152668.0
2017-04-28 13:40:00,39.08,39.1,39.05,39.1,130800.0,32.2869,32.3034,32.2621,32.3034,130800.0
2017-04-28 13:50:00,39.09,39.1,39.03,39.05,149824.0,32.2952,32.3034,32.2456,32.2621,149824.0
2017-04-28 14:00:00,39.04,39.1,39.04,39.07,510754.0,32.2538,32.3034,32.2538,32.2786,510754.0
2017-04-28 14:10:00,39.07,39.08,39.01,39.01,154794.0,32.2786,32.2869,32.2291,32.2291,154794.0
2017-04-28 14:20:00,39.02,39.06,38.99,39.03,249562.0,32.2373,32.2704,32.2125,32.2456,249562.0
2017-04-28 14:30:00,39.04,39.06,39.02,39.02,190326.0,32.2538,32.2704,32.2373,32.2373,190326.0
2017-04-28 14:40:00,39.03,39.09,39.02,39.04,300472.0,32.2456,32.2952,32.2373,32.2538,300472.0
2017-04-28 14:50:00,39.04,39.09,39.01,39.02,289393.0,32.2538,32.2952,32.2291,32.2373,289393.0
2017-04-28 15:00:00,39.02,39.09,38.99,39.09,579686.0,32.2373,32.2952,32.2125,32.2952,579686.0
2017-04-28 15:10:00,39.09,39.11,39.07,39.11,275385.0,32.2952,32.3117,32.2786,32.3117,275385.0
2017-04-28 15:20:00,39.1,39.11,39.03,39.05,234213.0,32.3034,32.3117,32.2456,32.2621,234213.0
2017-04-28 15:30:00,39.05,39.12,39.04,39.11,1520578.0,32.2621,32.3199,32.2538,32.3117,1520578.0
2017-04-28 15:40:00,39.1,39.21,39.09,39.18,1179527.0,32.3034,32.3943,32.2952,32.3695,1179527.0
2017-04-28 15:50:00,39.18,39.23,39.18,39.19,1647964.0,32.3695,32.4108,32.3695,32.3778,1647964.0
2017-05-01 09:30:00,39.42,39.45,39.19,39.22,554065.0,32.5678,32.5926,32.3778,32.4026,554065.0
2017-05-01 09:40:00,39.23,39.24,39.1,39.11,483036.0,32.4108,32.4191,32.3034,32.3117,483036.0
2017-05-01 09:50:00,39.1,39.23,39.06,39.07,493386.0,32.3034,32.4108,32.2704,32.2786,493386.0
2017-05-01 10:00:00,39.06,39.11,39.02,39.09,337615.0,32.2704,32.3117,32.2373,32.2952,337615.0
2017-05-01 10:10:00,39.09,39.22,39.08,39.19,268884.0,32.2952,32.4026,32.2869,32.3778,268884.0
2017-05-01 10:20:00,39.19,39.22,39.17,39.21,205364.0,32.3778,32.4026,32.3612,32.3943,205364.0
2017-05-01 10:30:00,39.21,39.24,39.18,39.22,267267.0,32.3943,32.4191,32.3695,32.4026,267267.0
2017-05-01 10:40:00,39.22,39.25,39.2,39.25,286006.0,32.4026,32.4273,32.386,32.4273,286006.0
2017-05-01 10:50:00,39.25,39.25,39.21,39.21,219423.0,32.4273,32.4273,32.3943,32.3943,219423.0
2017-05-01 11:00:00,39.22,39.22,39.17,39.2,313816.0,32.4026,32.4026,32.3612,32.386,313816.0
2017-05-01 11:10:00,39.21,39.21,39.11,39.13,231846.0,32.3943,32.3943,32.3117,32.3282,231846.0
2017-05-01 11:20:00,39.12,39.13,39.04,39.04,168890.0,32.3199,32.3282,32.2538,32.2538,168890.0
2017-05-01 11:30:00,39.05,39.12,39.04,39.11,388066.0,32.2621,32.3199,32.2538,32.3117,388066.0
2017-05-01 11:40:00,39.11,39.14,39.09,39.1,319273.0,32.3117,32.3365,32.2952,32.3034,319273.0
2017-05-01 11:50:00,39.1,39.11,39.05,39.08,161985.0,32.3034,32.3117,32.2621,32.2869,161985.0
2017-05-01 12:00:00,39.08,39.1,39.05,39.06,255693.0,32.2869,32.3034,32.2621,32.2704,255693.0
2017-05-01 12:10:00,39.07,39.07,39.04,39.06,196385.0,32.2786,32.2786,32.2538,32.2704,196385.0
2017-05-01 12:20:00,39.06,39.07,39.01,39.04,223952.0,32.2704,32.2786,32.2291,32.2538,223952.0
2017-05-01 12:30:00,39.05,39.08,39.04,39.05,174417.0,32.2621,32.2869,32.2538,32.2621,174417.0
2017-05-01 12:40:00,39.05,39.1,39.04,39.07,242268.0,32.2621,32.3034,32.2538,32.2786,242268.0
2017-05-01 12:50:00,39.07,39.08,38.99,39.05,257981.0,32.2786,32.2869,32.2125,32.2621,257981.0
2017-05-01 13:00:00,39.05,39.09,39.04,39.07,192471.0,32.2621,32.2952,32.2538,32.2786,192471.0
2017-05-01 13:10:00,39.07,39.12,39.05,39.08,148399.0,32.2786,32.3199,32.2621,32.2869,148399.0
2017-05-01 13:20:00,39.08,39.12,39.07,39.08,146237.0,32.2869,32.3199,32.2786,32.2869,146237.0
2017-05-01 13:30:00,39.08,39.08,39.02,39.02,110357.0,32.2869,32.2869,32.2373,32.2373,110357.0
2017-05-01 13:40:00,39.02,39.07,39.0,39.05,288448.0,32.2373,32.2786,32.2208,32.2621,288448.0
2017-05-01 13:50:00,39.05,39.09,39.04,39.07,196819.0,32.2621,32.2952,32.2538,32.2786,196819.0
2017-05-01 14:00:00,39.07,39.12,39.06,39.11,187742.0,32.2786,32.3199,32.2704,32.3117,187742.0
2017-05-01 14:10:00,39.11,39.14,39.1,39.11,203329.0,32.3117,32.3365,32.3034,32.3117,203329.0
2017-05-01 14:20:00,39.1,39.13,39.08,39.11,221013.0,32.3034,32.3282,32.2869,32.3117,221013.0
2017-05-01 14:30:00,39.11,39.13,39.09,39.09,286598.0,32.3117,32.3282,32.2952,32.2952,286598.0
2017-05-01 14:40:00,39.09,39.11,39.08,39.1,221547.0,32.2952,32.3117,32.2869,32.3034,221547.0
2017-05-01 14:50:00,39.1,39.16,39.08,39.15,270219.0,32.3034,32.353,32.2869,32.3447,270219.0
2017-05-01 15:00:00,39.15,39.16,39.14,39.15,198745.0,32.3447,32.353,32.3365,32.3447,198745.0
2017-05-01 15:10:00,39.16,39.16,39.14,39.16,231576.0,32.353,32.353,32.3365,32.353,231576.0
2017-05-01 15:20:00,39.15,39.2,39.13,39.2,472139.0,32.3447,32.386,32.3282,32.386,472139.0
2017-05-01 15:30:00,39.2,39.24,39.19,39.23,569159.0,32.386,32.4191,32.3778,32.4108,569159.0
2017-05-01 15:40:00,39.23,39.29,39.23,39.29,828489.0,32.4108,32.4604,32.4108,32.4604,828489.0
2017-05-01 15:50:00,39.28,39.29,39.17,39.19,2006247.0,32.4521,32.4604,32.3612,32.3778,2006247.0
2017-05-02 09:30:00,39.23,39.32,39.11,39.2,607188.0,32.4108,32.4852,32.3117,32.386,607188.0
2017-05-02 09:40:00,39.2,39.22,39.08,39.15,368395.0,32.386,32.4026,32.2869,32.3447,368395.0
2017-05-02 09:50:00,39.14,39.23,39.12,39.12,319311.0,32.3365,32.4108,32.3199,32.3199,319311.0
2017-05-02 10:00:00,39.12,39.27,39.11,39.24,308011.0,32.3199,32.4439,32.3117,32.4191,308011.0
2017-05-02 10:10:00,39.24,39.28,39.21,39.25,408584.0,32.4191,32.4521,32.3943,32.4273,408584.0
2017-05-02 10:20:00,39.25,39.31,39.24,39.24,453281.0,32.4273,32.4769,32.4191,32.4191,453281.0
2017-05-02 10:30:00,39.25,39.28,39.11,39.13,476972.0,32.4273,32.4521,32.3117,32.3282,476972.0
2017-05-02 10:40:00,39.12,39.15,39.06,39.11,451324.0,32.3199,32.3447,32.2704,32.3117,451324.0
2017-05-02 10:50:00,39.11,39.12,39.07,39.12,224442.0,32.3117,32.3199,32.2786,32.3199,224442.0
2017-05-02 11:00:00,39.12,39.14,39.07,39.09,249637.0,32.3199,32.3365,32.2786,32.2952,249637.0
2017-05-02 11:10:00,39.09,39.11,39.07,39.11,305094.0,32.2952,32.3117,32.2786,32.3117,305094.0
2017-05-02 11:20:00,39.1,39.13,39.09,39.13,219072.0,32.3034,32.3282,32.2952,32.3282,219072.0
2017-05-02 11:30:00,39.13,39.17,39.12,39.14,237069.0,32.3282,32.3612,32.3199,32.3365,237069.0
2017-05-02 11:40:00,39.15,39.16,39.13,39.13,157798.0,32.3447,32.353,32.3282,32.3282,157798.0
2017-05-02 11:50:00,39.13,39.16,39.11,39.15,415651.0,32.3282,32.353,32.3117,32.3447,415651.0
2017-05-02 12:00:00,39.15,39.24,39.1,39.11,419373.0,32.3447,32.4191,32.3034,32.3117,419373.0
2017-05-02 12:10:00,39.1,39.15,39.1,39.15,92498.0,32.3034,32.3447,32.3034,32.3447,92498.0
2017-05-02 12:20:00,39.15,39.17,39.14,39.17,130486.0,32.3447,32.3612,32.3365,32.3612,130486.0
2017-05-02 12:30:00,39.17,39.19,39.14,39.19,131291.0,32.3612,32.3778,32.3365,32.3778,131291.0
2017-05-02 12:40:00,39.19,39.2,39.15,39.16,229004.0,32.3778,32.386,32.3447,32.353,229004.0
2017-05-02 12:50:00,39.16,39.19,39.16,39.19,307528.0,32.353,32.3778,32.353,32.3778,307528.0
2017-05-02 13:00:00,39.18,39.19,39.16,39.17,329849.0,32.3695,32.3778,32.353,32.3612,329849.0
2017-05-02 13:10:00,39.18,39.19,39.17,39.18,259081.0,32.3695,32.3778,32.3612,32.3695,259081.0
2017-05-02 13:20:00,39.18,39.18,39.13,39.16,249139.0,32.3695,32.3695,32.3282,32.353,249139.0
2017-05-02 13:30:00,39.15,39.17,39.14,39.15,266722.0,32.3447,32.3612,32.3365,32.3447,266722.0
2017-05-02 13:40:00,39.15,39.17,39.14,39.16,234702.0,32.3447,32.3612,32.3365,32.353,234702.0
2017-05-02 13:50:00,39.16,39.17,39.15,39.17,200429.0,32.353,32.3612,32.3447,32.3612,200429.0
2017-05-02 14:00:00,39.17,39.21,39.15,39.19,183443.0,32.3612,32.3943,32.3447,32.3778,183443.0
2017-05-02 14:10:00,39.2,39.21,39.16,39.21,362191.0,32.386,32.3943,32.353,32.3943,362191.0
2017-05-02 14:20:00,39.21,39.21,39.19,39.2,298072.0,32.3943,32.3943,32.3778,32.386,298072.0
2017-05-02 14:30:00,39.2,39.22,39.18,39.18,280297.0,32.386,32.4026,32.3695,32.3695,280297.0
2017-05-02 14:40:00,39.18,39.23,39.17,39.21,421323.0,32.3695,32.4108,32.3612,32.3943,421323.0
2017-05-02 14:50:00,39.2,39.25,39.2,39.23,337183.0,32.386,32.4273,32.386,32.4108,337183.0
2017-05-02 15:00:00,39.23,39.27,39.22,39.25,234013.0,32.4108,32.4439,32.4026,32.4273,234013.0
2017-05-02 15:10:00,39.24,39.28,39.23,39.23,283703.0,32.4191,32.4521,32.4108,32.4108,283703.0
2017-05-02 15:20:00,39.23,39.29,39.22,39.26,371965.0,32.4108,32.4604,32.4026,32.4356,371965.0
2017-05-02 15:30:00,39.26,39.28,39.24,39.27,413352.0,32.4356,32.4521,32.4191,32.4439,413352.0
2017-05-02 15:40:00,39.27,39.28,39.26,39.28,350427.0,32.4439,32.4521,32.4356,32.4521,350427.0
2017-05-02 15:50:00,39.28,39.35,39.27,39.34,1266324.0,32.4521,32.51,32.4439,32.5017,1266324.0
2017-05-03 09:30:00,39.43,39.45,39.28,39.35,693326.0,32.5761,32.5926,32.4521,32.51,693326.0
2017-05-03 09:40:00,39.36,39.4,39.29,39.29,480668.0,32.5182,32.5513,32.4604,32.4604,480668.0
2017-05-03 09:50:00,39.29,39.34,39.2,39.23,383770.0,32.4604,32.5017,32.386,32.4108,383770.0
2017-05-03 10:00:00,39.23,39.27,39.17,39.18,333642.0,32.4108,32.4439,32.3612,32.3695,333642.0
2017-05-03 10:10:00,39.18,39.2,39.08,39.13,387353.0,32.3695,32.386,32.2869,32.3282,387353.0
2017-05-03 10:20:00,39.13,39.17,39.09,39.12,375284.0,32.3282,32.3612,32.2952,32.3199,375284.0
2017-05-03 10:30:00,39.13,39.16,39.09,39.14,319661.0,32.3282,32.353,32.2952,32.3365,319661.0
2017-05-03 10:40:00,39.14,39.17,39.05,39.08,578844.0,32.3365,32.3612,32.2621,32.2869,578844.0
2017-05-03 10:50:00,39.07,39.08,38.94,38.95,543231.0,32.2786,32.2869,32.1712,32.1795,543231.0
2017-05-03 11:00:00,38.96,38.96,38.87,38.89,482265.0,32.1878,32.1878,32.1134,32.1299,482265.0
2017-05-03 11:10:00,38.89,38.9,38.8,38.8,428937.0,32.1299,32.1382,32.0556,32.0556,428937.0
2017-05-03 11:20:00,38.8,38.84,38.75,38.77,775656.0,32.0556,32.0886,32.0143,32.0308,775656.0
2017-05-03 11:30:00,38.77,38.79,38.71,38.72,595418.0,32.0308,32.0473,31.9812,31.9895,595418.0
2017-05-03 11:40:00,38.72,38.8,38.65,38.8,553695.0,31.9895,32.0556,31.9316,32.0556,553695.0
2017-05-03 11:50:00,38.8,38.87,38.71,38.74,419216.0,32.0556,32.1134,31.9812,32.006,419216.0
2017-05-03 12:00:00,38.73,38.76,38.61,38.65,546320.0,31.9977,32.0225,31.8986,31.9316,546320.0
2017-05-03 12:10:00,38.65,38.68,38.62,38.63,297160.0,31.9316,31.9564,31.9069,31.9151,297160.0
2017-05-03 12:20:00,38.63,38.64,38.57,38.63,412292.0,31.9151,31.9234,31.8655,31.9151,412292.0
2017-05-03 12:30:00,38.63,38.64,38.55,38.59,324323.0,31.9151,31.9234,31.849,31.8821,324323.0
2017-05-03 12:40:00,38.59,38.59,38.55,38.55,243420.0,31.8821,31.8821,31.849,31.849,243420.0
2017-05-03 12:50:00,38.55,38.6,38.53,38.58,708048.0,31.849,31.8903,31.8325,31.8738,708048.0
2017-05-03 13:00:00,38.59,38.59,38.53,38.54,354140.0,31.8821,31.8821,31.8325,31.8408,354140.0
2017-05-03 13:10:00,38.53,38.57,38.47,38.47,287546.0,31.8325,31.8655,31.7829,31.7829,287546.0
2017-05-03 13:20:00,38.48,38.48,38.36,38.44,724496.0,31.7912,31.7912,31.692,31.7581,724496.0
2017-05-03 13:30:00,38.43,38.44,38.34,38.36,329006.0,31.7499,31.7581,31.6755,31.692,329006.0
2017-05-03 13:40:00,38.36,38.36,38.26,38.32,669487.0,31.692,31.692,31.6094,31.659,669487.0
2017-05-03 13:50:00,38.32,38.37,38.26,38.27,496948.0,31.659,31.7003,31.6094,31.6177,496948.0
2017-05-03 14:00:00,38.27,38.42,38.26,38.37,537817.0,31.6177,31.7416,31.6094,31.7003,537817.0
2017-05-03 14:10:00,38.38,38.38,38.25,38.3,695611.0,31.7086,31.7086,31.6012,31.6425,695611.0
2017-05-03 14:20:00,38.29,38.3,38.22,38.25,359503.0,31.6342,31.6425,31.5764,31.6012,359503.0
2017-05-03 14:30:00,38.24,38.25,38.16,38.19,661502.0,31.5929,31.6012,31.5268,31.5516,661502.0
2017-05-03 14:40:00,38.19,38.28,38.18,38.27,576244.0,31.5516,31.626,31.5433,31.6177,576244.0
2017-05-03 14:50:00,38.27,38.46,38.24,38.42,780611.0,31.6177,31.7747,31.5929,31.7416,780611.0
2017-05-03 15:00:00,38.41,38.41,38.3,38.33,398239.0,31.7334,31.7334,31.6425,31.6673,398239.0
2017-05-03 15:10:00,38.33,38.34,38.31,38.32,483007.0,31.6673,31.6755,31.6507,31.659,483007.0
2017-05-03 15:20:00,38.32,38.37,38.29,38.37,655864.0,31.659,31.7003,31.6342,31.7003,655864.0
2017-05-03 15:30:00,38.37,38.46,38.36,38.46,645222.0,31.7003,31.7747,31.692,31.7747,645222.0
2017-05-03 15:40:00,38.45,38.52,38.44,38.52,982432.0,31.7664,31.8242,31.7581,31.8242,982432.0
2017-05-03 15:50:00,38.52,38.58,38.47,38.52,3174525.0,31.8242,31.8738,31.7829,31.8242,3174525.0
2017-05-04 09:30:00,38.38,38.39,37.92,37.92,1408976.0,31.7086,31.7168,31.3285,31.3285,1408976.0
2017-05-04 09:40:00,37.92,38.18,37.9,38.16,1691550.0,31.3285,31.5433,31.312,31.5268,1691550.0
2017-05-04 09:50:00,38.16,38.2,38.07,38.16,717958.0,31.5268,31.5599,31.4525,31.5268,717958.0
2017-05-04 10:00:00,38.16,38.55,38.12,38.5,1059391.0,31.5268,31.849,31.4938,31.8077,1059391.0
2017-05-04 10:10:00,38.5,38.67,38.48,38.59,819219.0,31.8077,31.9482,31.7912,31.8821,819219.0
2017-05-04 10:20:00,38.59,38.6,38.41,38.41,296386.0,31.8821,31.8903,31.7334,31.7334,296386.0
2017-05-04 10:30:00,38.42,38.44,38.34,38.39,295333.0,31.7416,31.7581,31.6755,31.7168,295333.0
2017-05-04 10:40:00,38.39,38.41,38.3,38.32,180275.0,31.7168,31.7334,31.6425,31.659,180275.0
2017-05-04 10:50:00,38.32,38.33,38.19,38.26,425615.0,31.659,31.6673,31.5516,31.6094,425615.0
2017-05-04 11:00:00,38.26,38.29,38.21,38.23,213185.0,31.6094,31.6342,31.5681,31.5846,213185.0
2017-05-04 11:10:00,38.23,38.33,38.21,38.32,309691.0,31.5846,31.6673,31.5681,31.659,309691.0
2017-05-04 11:20:00,38.31,38.36,38.29,38.36,232785.0,31.6507,31.692,31.6342,31.692,232785.0
2017-05-04 11:30:00,38.36,38.41,38.33,38.41,218000.0,31.692,31.7334,31.6673,31.7334,218000.0
2017-05-04 11:40:00,38.41,38.42,38.35,38.37,204453.0,31.7334,31.7416,31.6838,31.7003,204453.0
2017-05-04 11:50:00,38.37,38.39,38.33,38.37,260696.0,31.7003,31.7168,31.6673,31.7003,260696.0
2017-05-04 12:00:00,38.37,38.38,38.3,38.3,238432.0,31.7003,31.7086,31.6425,31.6425,238432.0
2017-05-04 12:10:00,38.3,38.39,38.29,38.34,307941.0,31.6425,31.7168,31.6342,31.6755,307941.0
2017-05-04 12:20:00,38.34,38.38,38.33,38.36,150502.0,31.6755,31.7086,31.6673,31.692,150502.0
2017-05-04 12:30:00,38.36,38.39,38.3,38.32,223114.0,31.692,31.7168,31.6425,31.659,223114.0
2017-05-04 12:40:00,38.32,38.4,38.32,38.36,142475.0,31.659,31.7251,31.659,31.692,142475.0
2017-05-04 12:50:00,38.35,38.37,38.32,38.35,151393.0,31.6838,31.7003,31.659,31.6838,151393.0
2017-05-04 13:00:00,38.34,38.38,38.33,38.34,132208.0,31.6755,31.7086,31.6673,31.6755,132208.0
2017-05-04 13:10:00,38.34,38.37,38.31,38.33,161436.0,31.6755,31.7003,31.6507,31.6673,161436.0
2017-05-04 13:20:00,38.34,38.35,38.28,38.34,399806.0,31.6755,31.6838,31.626,31.6755,399806.0
2017-05-04 13:30:00,38.34,38.36,38.31,38.34,165504.0,31.6755,31.692,31.6507,31.6755,165504.0
2017-05-04 13:40:00,38.34,38.36,38.3,38.33,162737.0,31.6755,31.692,31.6425,31.6673,162737.0
2017-05-04 13:50:00,38.33,38.33,38.29,38.3,142638.0,31.6673,31.6673,31.6342,31.6425,142638.0
2017-05-04 14:00:00,38.3,38.32,38.29,38.3,184110.0,31.6425,31.659,31.6342,31.6425,184110.0
2017-05-04 14:10:00,38.3,38.35,38.29,38.3,214226.0,31.6425,31.6838,31.6342,31.6425,214226.0
2017-05-04 14:20:00,38.29,38.32,38.24,38.32,151437.0,31.6342,31.659,31.5929,31.659,151437.0
2017-05-04 14:30:00,38.31,38.34,38.25,38.29,224861.0,31.6507,31.6755,31.6012,31.6342,224861.0
2017-05-04 14:40:00,38.29,38.31,38.26,38.28,201232.0,31.6342,31.6507,31.6094,31.626,201232.0
2017-05-04 14:50:00,38.27,38.31,38.26,38.28,309150.0,31.6177,31.6507,31.6094,31.626,309150.0
2017-05-04 15:00:00,38.29,38.32,38.27,38.29,274718.0,31.6342,31.659,31.6177,31.6342,274718.0
2017-05-04 15:10:00,38.3,38.3,38.26,38.3,240815.0,31.6425,31.6425,31.6094,31.6425,240815.0
2017-05-04 15:20:00,38.29,38.31,38.27,38.28,243932.0,31.6342,31.6507,31.6177,31.626,243932.0
2017-05-04 15:30:00,38.29,38.31,38.27,38.31,486565.0,31.6342,31.6507,31.6177,31.6507,486565.0
2017-05-04 15:40:00,38.3,38.31,38.27,38.29,512742.0,31.6425,31.6507,31.6177,31.6342,512742.0
2017-05-04 15:50:00,38.29,38.31,38.26,38.29,1284574.0,31.6342,31.6507,31.6094,31.6342,1284574.0
2017-05-05 09:30:00,38.53,38.53,38.33,38.34,619521.0,31.8325,31.8325,31.6673,31.6755,619521.0
2017-05-05 09:40:00,38.33,38.37,38.27,38.37,413509.0,31.6673,31.7003,31.6177,31.7003,413509.0
2017-05-05 09:50:00,38.37,38.52,38.36,38.45,426016.0,31.7003,31.8242,31.692,31.7664,426016.0
2017-05-05 10:00:00,38.44,38.55,38.44,38.55,443937.0,31.7581,31.849,31.7581,31.849,443937.0
2017-05-05 10:10:00,38.55,38.59,38.5,38.52,281067.0,31.849,31.8821,31.8077,31.8242,281067.0
2017-05-05 10:20:00,38.52,38.53,38.44,38.48,413398.0,31.8242,31.8325,31.7581,31.7912,413398.0
2017-05-05 10:30:00,38.48,38.51,38.39,38.51,487277.0,31.7912,31.816,31.7168,31.816,487277.0
2017-05-05 10:40:00,38.51,38.54,38.47,38.52,319050.0,31.816,31.8408,31.7829,31.8242,319050.0
2017-05-05 10:50:00,38.53,38.55,38.52,38.53,295910.0,31.8325,31.849,31.8242,31.8325,295910.0
2017-05-05 11:00:00,38.54,38.57,38.51,38.52,302642.0,31.8408,31.8655,31.816,31.8242,302642.0
2017-05-05 11:10:00,38.52,38.52,38.48,38.5,224829.0,31.8242,31.8242,31.7912,31.8077,224829.0
2017-05-05 11:20:00,38.5,38.51,38.45,38.48,268602.0,31.8077,31.816,31.7664,31.7912,268602.0
2017-05-05 11:30:00,38.48,38.51,38.47,38.51,221433.0,31.7912,31.816,31.7829,31.816,221433.0
2017-05-05 11:40:00,38.5,38.54,38.5,38.54,326614.0,31.8077,31.8408,31.8077,31.8408,326614.0
2017-05-05 11:50:00,38.54,38.61,38.52,38.61,319189.0,31.8408,31.8986,31.8242,31.8986,319189.0
2017-05-05 12:00:00,38.59,38.61,38.54,38.55,257753.0,31.8821,31.8986,31.8408,31.849,257753.0
2017-05-05 12:10:00,38.55,38.55,38.52,38.54,194033.0,31.849,31.849,31.8242,31.8408,194033.0
2017-05-05 12:20:00,38.54,38.54,38.51,38.54,122419.0,31.8408,31.8408,31.816,31.8408,122419.0
2017-05-05 12:30:00,38.54,38.56,38.52,38.52,200002.0,31.8408,31.8573,31.8242,31.8242,200002.0
2017-05-05 12:40:00,38.52,38.59,38.51,38.59,161722.0,31.8242,31.8821,31.816,31.8821,161722.0
2017-05-05 12:50:00,38.59,38.61,38.57,38.6,216388.0,31.8821,31.8986,31.8655,31.8903,216388.0
2017-05-05 13:00:00,38.61,38.68,38.6,38.68,275376.0,31.8986,31.9564,31.8903,31.9564,275376.0
2017-05-05 13:10:00,38.67,38.73,38.67,38.73,243584.0,31.9482,31.9977,31.9482,31.9977,243584.0
2017-05-05 13:20:00,38.73,38.76,38.72,38.74,398846.0,31.9977,32.0225,31.9895,32.006,398846.0
2017-05-05 13:30:00,38.75,38.77,38.71,38.77,386092.0,32.0143,32.0308,31.9812,32.0308,386092.0
2017-05-05 13:40:00,38.76,38.81,38.76,38.8,207670.0,32.0225,32.0638,32.0225,32.0556,207670.0
2017-05-05 13:50:00,38.8,38.83,38.79,38.83,274276.0,32.0556,32.0803,32.0473,32.0803,274276.0
2017-05-05 14:00:00,38.83,38.9,38.82,38.89,319495.0,32.0803,32.1382,32.0721,32.1299,319495.0
2017-05-05 14:10:00,38.89,38.9,38.86,38.89,352790.0,32.1299,32.1382,32.1051,32.1299,352790.0
2017-05-05 14:20:00,38.89,38.94,38.88,38.93,333970.0,32.1299,32.1712,32.1217,32.163,333970.0
2017-05-05 14:30:00,38.93,38.94,38.88,38.94,544981.0,32.163,32.1712,32.1217,32.1712,544981.0
2017-05-05 14:40:00,38.94,39.0,38.93,38.98,311092.0,32.1712,32.2208,32.163,32.2043,311092.0
2017-05-05 14:50:00,38.98,39.0,38.93,38.94,279734.0,32.2043,32.2208,32.163,32.1712,279734.0
2017-05-05 15:00:00,38.94,38.97,38.91,38.96,304611.0,32.1712,32.196,32.1464,32.1878,304611.0
2017-05-05 15:10:00,38.96,39.0,38.95,38.98,389284.0,32.1878,32.2208,32.1795,32.2043,389284.0
2017-05-05 15:20:00,38.98,39.0,38.96,38.99,473623.0,32.2043,32.2208,32.1878,32.2125,473623.0
2017-05-05 15:30:00,38.99,39.0,38.96,38.98,479004.0,32.2125,32.2208,32.1878,32.2043,479004.0
2017-05-05 15:40:00,38.98,39.0,38.96,38.97,802788.0,32.2043,32.2208,32.1878,32.196,802788.0
2017-05-05 15:50:00,38.97,39.02,38.96,39.02,1974099.0,32.196,32.2373,32.1878,32.2373,1974099.0
2017-05-08 09:30:00,39.33,39.36,39.12,39.21,1077544.0,32.4934,32.5182,32.3199,32.3943,1077544.0
2017-05-08 09:40:00,39.22,39.28,39.07,39.09,814690.0,32.4026,32.4521,32.2786,32.2952,814690.0
2017-05-08 09:50:00,39.1,39.15,39.03,39.05,489289.0,32.3034,32.3447,32.2456,32.2621,489289.0
2017-05-08 10:00:00,39.05,39.12,39.04,39.05,615873.0,32.2621,32.3199,32.2538,32.2621,615873.0
2017-05-08 10:10:00,39.06,39.07,38.94,38.98,559080.0,32.2704,32.2786,32.1712,32.2043,559080.0
2017-05-08 10:20:00,38.97,38.98,38.9,38.95,212538.0,32.196,32.2043,32.1382,32.1795,212538.0
2017-05-08 10:30:00,38.96,38.97,38.89,38.91,632245.0,32.1878,32.196,32.1299,32.1464,632245.0
2017-05-08 10:40:00,38.9,38.91,38.85,38.91,281991.0,32.1382,32.1464,32.0969,32.1464,281991.0
2017-05-08 10:50:00,38.91,38.92,38.85,38.86,211658.0,32.1464,32.1547,32.0969,32.1051,211658.0
2017-05-08 11:00:00,38.86,38.93,38.86,38.9,254826.0,32.1051,32.163,32.1051,32.1382,254826.0
2017-05-08 11:10:00,38.89,38.9,38.86,38.87,142482.0,32.1299,32.1382,32.1051,32.1134,142482.0
2017-05-08 11:20:00,38.87,38.87,38.78,38.81,338946.0,32.1134,32.1134,32.039,32.0638,338946.0
2017-05-08 11:30:00,38.8,38.91,38.8,38.88,375358.0,32.0556,32.1464,32.0556,32.1217,375358.0
2017-05-08 11:40:00,38.87,38.91,38.86,38.9,126062.0,32.1134,32.1464,32.1051,32.1382,126062.0
2017-05-08 11:50:00,38.9,38.95,38.88,38.92,265585.0,32.1382,32.1795,32.1217,32.1547,265585.0
2017-05-08 12:00:00,38.92,38.95,38.89,38.95,212399.0,32.1547,32.1795,32.1299,32.1795,212399.0
2017-05-08 12:10:00,38.95,38.96,38.94,38.96,86160.0,32.1795,32.1878,32.1712,32.1878,86160.0
2017-05-08 12:20:00,38.96,39.01,38.95,39.01,392479.0,32.1878,32.2291,32.1795,32.2291,392479.0
2017-05-08 12:30:00,39.01,39.09,39.0,39.08,297694.0,32.2291,32.2952,32.2208,32.2869,297694.0
2017-05-08 12:40:00,39.09,39.11,39.04,39.05,421392.0,32.2952,32.3117,32.2538,32.2621,421392.0
2017-05-08 12:50:00,39.04,39.05,39.02,39.02,163530.0,32.2538,32.2621,32.2373,32.2373,163530.0
2017-05-08 13:00:00,39.02,39.11,39.02,39.06,588877.0,32.2373,32.3117,32.2373,32.2704,588877.0
2017-05-08 13:10:00,39.06,39.07,39.03,39.04,135049.0,32.2704,32.2786,32.2456,32.2538,135049.0
2017-05-08 13:20:00,39.04,39.05,39.02,39.03,156835.0,32.2538,32.2621,32.2373,32.2456,156835.0
2017-05-08 13:30:00,39.03,39.04,39.0,39.02,183230.0,32.2456,32.2538,32.2208,32.2373,183230.0
2017-05-08 13:40:00,39.02,39.07,39.01,39.05,254768.0,32.2373,32.2786,32.2291,32.2621,254768.0
2017-05-08 13:50:00,39.05,39.06,39.03,39.06,123613.0,32.2621,32.2704,32.2456,32.2704,123613.0
2017-05-08 14:00:00,39.05,39.08,39.04,39.08,155642.0,32.2621,32.2869,32.2538,32.2869,155642.0
2017-05-08 14:10:00,39.07,39.08,39.01,39.02,157412.0,32.2786,32.2869,32.2291,32.2373,157412.0
2017-05-08 14:20:00,39.03,39.11,39.02,39.1,372103.0,32.2456,32.3117,32.2373,32.3034,372103.0
2017-05-08 14:30:00,39.1,39.14,39.09,39.12,419609.0,32.3034,32.3365,32.2952,32.3199,419609.0
2017-05-08 14:40:00,39.12,39.13,39.08,39.11,279475.0,32.3199,32.3282,32.2869,32.3117,279475.0
2017-05-08 14:50:00,39.1,39.12,39.1,39.11,197963.0,32.3034,32.3199,32.3034,32.3117,197963.0
2017-05-08 15:00:00,39.1,39.14,39.1,39.14,410357.0,32.3034,32.3365,32.3034,32.3365,410357.0
2017-05-08 15:10:00,39.14,39.15,39.12,39.15,319367.0,32.3365,32.3447,32.3199,32.3447,319367.0
2017-05-08 15:20:00,39.15,39.16,39.13,39.16,423562.0,32.3447,32.353,32.3282,32.353,423562.0
2017-05-08 15:30:00,39.16,39.18,39.13,39.15,596503.0,32.353,32.3695,32.3282,32.3447,596503.0
2017-05-08 15:40:00,39.15,39.16,39.14,39.16,676274.0,32.3447,32.353,32.3365,32.353,676274.0
2017-05-08 15:50:00,39.16,39.21,39.15,39.2,1814145.0,32.353,32.3943,32.3447,32.386,1814145.0
2017-05-09 09:30:00,39.19,39.25,38.92,38.95,676215.0,32.3778,32.4273,32.1547,32.1795,676215.0
2017-05-09 09:40:00,38.95,39.18,38.94,39.15,393537.0,32.1795,32.3695,32.1712,32.3447,393537.0
2017-05-09 09:50:00,39.16,39.24,39.14,39.24,223443.0,32.353,32.4191,32.3365,32.4191,223443.0
2017-05-09 10:00:00,39.23,39.28,39.13,39.13,277743.0,32.4108,32.4521,32.3282,32.3282,277743.0
2017-05-09 10:10:00,39.14,39.15,39.08,39.09,237345.0,32.3365,32.3447,32.2869,32.2952,237345.0
2017-05-09 10:20:00,39.09,39.14,39.06,39.14,135929.0,32.2952,32.3365,32.2704,32.3365,135929.0
2017-05-09 10:30:00,39.14,39.2,39.11,39.12,682633.0,32.3365,32.386,32.3117,32.3199,682633.0
2017-05-09 10:40:00,39.13,39.19,39.1,39.1,133330.0,32.3282,32.3778,32.3034,32.3034,133330.0
2017-05-09 10:50:00,39.1,39.13,39.04,39.04,149542.0,32.3034,32.3282,32.2538,32.2538,149542.0
2017-05-09 11:00:00,39.05,39.07,39.0,39.01,281259.0,32.2621,32.2786,32.2208,32.2291,281259.0
2017-05-09 11:10:00,39.02,39.02,38.94,38.94,306260.0,32.2373,32.2373,32.1712,32.1712,306260.0
2017-05-09 11:20:00,38.94,38.99,38.91,38.98,197538.0,32.1712,32.2125,32.1464,32.2043,197538.0
2017-05-09 11:30:00,38.97,38.98,38.92,38.94,135054.0,32.196,32.2043,32.1547,32.1712,135054.0
2017-05-09 11:40:00,38.94,38.95,38.93,38.95,127581.0,32.1712,32.1795,32.163,32.1795,127581.0
2017-05-09 11:50:00,38.95,38.97,38.91,38.93,191804.0,32.1795,32.196,32.1464,32.163,191804.0
2017-05-09 12:00:00,38.92,38.97,38.9,38.96,174180.0,32.1547,32.196,32.1382,32.1878,174180.0
2017-05-09 12:10:00,38.97,39.01,38.95,38.95,141558.0,32.196,32.2291,32.1795,32.1795,141558.0
2017-05-09 12:20:00,38.96,38.98,38.92,38.97,101458.0,32.1878,32.2043,32.1547,32.196,101458.0
2017-05-09 12:30:00,38.97,38.97,38.93,38.95,120153.0,32.196,32.196,32.163,32.1795,120153.0
2017-05-09 12:40:00,38.95,38.95,38.91,38.91,77089.0,32.1795,32.1795,32.1464,32.1464,77089.0
2017-05-09 12:50:00,38.91,38.92,38.87,38.91,112978.0,32.1464,32.1547,32.1134,32.1464,112978.0
2017-05-09 13:00:00,38.91,38.92,38.88,38.88,107937.0,32.1464,32.1547,32.1217,32.1217,107937.0
2017-05-09 13:10:00,38.88,38.9,38.87,38.9,86239.0,32.1217,32.1382,32.1134,32.1382,86239.0
2017-05-09 13:20:00,38.9,38.9,38.83,38.87,227315.0,32.1382,32.1382,32.0803,32.1134,227315.0
2017-05-09 13:30:00,38.87,38.89,38.84,38.86,129795.0,32.1134,32.1299,32.0886,32.1051,129795.0
2017-05-09 13:40:00,38.86,38.91,38.85,38.89,129493.0,32.1051,32.1464,32.0969,32.1299,129493.0
2017-05-09 13:50:00,38.89,38.94,38.88,38.92,109338.0,32.1299,32.1712,32.1217,32.1547,109338.0
2017-05-09 14:00:00,38.92,38.94,38.87,38.93,188116.0,32.1547,32.1712,32.1134,32.163,188116.0
2017-05-09 14:10:00,38.94,38.94,38.88,38.9,119706.0,32.1712,32.1712,32.1217,32.1382,119706.0
2017-05-09 14:20:00,38.9,38.96,38.89,38.92,251480.0,32.1382,32.1878,32.1299,32.1547,251480.0
2017-05-09 14:30:00,38.92,39.01,38.92,38.98,285921.0,32.1547,32.2291,32.1547,32.2043,285921.0
2017-05-09 14:40:00,38.98,38.99,38.95,38.99,112795.0,32.2043,32.2125,32.1795,32.2125,112795.0
2017-05-09 14:50:00,38.98,39.0,38.93,38.98,317366.0,32.2043,32.2208,32.163,32.2043,317366.0
2017-05-09 15:00:00,38.98,39.06,38.98,39.05,465866.0,32.2043,32.2704,32.2043,32.2621,465866.0
2017-05-09 15:10:00,39.05,39.09,39.05,39.09,357504.0,32.2621,32.2952,32.2621,32.2952,357504.0
2017-05-09 15:20:00,39.08,39.12,39.08,39.11,326316.0,32.2869,32.3199,32.2869,32.3117,326316.0
2017-05-09 15:30:00,39.12,39.12,39.02,39.04,760398.0,32.3199,32.3199,32.2373,32.2538,760398.0
2017-05-09 15:40:00,39.04,39.05,39.0,39.01,508549.0,32.2538,32.2621,32.2208,32.2291,508549.0
2017-05-09 15:50:00,39.02,39.09,39.0,39.08,1371191.0,32.2373,32.2952,32.2208,32.2869,1371191.0
2017-05-10 09:30:00,39.02,39.02,38.81,38.91,515029.0,32.2373,32.2373,32.0638,32.1464,515029.0
2017-05-10 09:40:00,38.91,39.04,38.88,38.97,427345.0,32.1464,32.2538,32.1217,32.196,427345.0
2017-05-10 09:50:00,38.97,39.02,38.91,38.99,199311.0,32.196,32.2373,32.1464,32.2125,199311.0
2017-05-10 10:00:00,38.98,39.04,38.94,39.01,263604.0,32.2043,32.2538,32.1712,32.2291,263604.0
2017-05-10 10:10:00,39.01,39.05,38.92,38.93,376844.0,32.2291,32.2621,32.1547,32.163,376844.0
2017-05-10 10:20:00,38.92,38.94,38.86,38.93,396381.0,32.1547,32.1712,32.1051,32.163,396381.0
2017-05-10 10:30:00,38.94,39.01,38.93,38.95,279135.0,32.1712,32.2291,32.163,32.1795,279135.0
2017-05-10 10:40:00,38.95,39.0,38.94,38.97,353760.0,32.1795,32.2208,32.1712,32.196,353760.0
2017-05-10 10:50:00,38.97,38.98,38.83,38.84,318682.0,32.196,32.2043,32.0803,32.0886,318682.0
2017-05-10 11:00:00,38.83,38.89,38.78,38.89,501627.0,32.0803,32.1299,32.039,32.1299,501627.0
2017-05-10 11:10:00,38.89,38.92,38.84,38.89,234321.0,32.1299,32.1547,32.0886,32.1299,234321.0
2017-05-10 11:20:00,38.89,38.91,38.86,38.86,279431.0,32.1299,32.1464,32.1051,32.1051,279431.0
2017-05-10 11:30:00,38.87,38.92,38.86,38.89,171421.0,32.1134,32.1547,32.1051,32.1299,171421.0
2017-05-10 11:40:00,38.88,38.91,38.86,38.91,163474.0,32.1217,32.1464,32.1051,32.1464,163474.0
2017-05-10 11:50:00,38.91,38.98,38.89,38.94,292446.0,32.1464,32.2043,32.1299,32.1712,292446.0
2017-05-10 12:00:00,38.94,38.96,38.93,38.94,260334.0,32.1712,32.1878,32.163,32.1712,260334.0
2017-05-10 12:10:00,38.94,38.95,38.9,38.91,159698.0,32.1712,32.1795,32.1382,32.1464,159698.0
2017-05-10 12:20:00,38.91,38.93,38.89,38.92,155016.0,32.1464,32.163,32.1299,32.1547,155016.0
2017-05-10 12:30:00,38.92,38.93,38.89,38.91,146616.0,32.1547,32.163,32.1299,32.1464,146616.0
2017-05-10 12:40:00,38.92,38.94,38.91,38.92,82266.0,32.1547,32.1712,32.1464,32.1547,82266.0
2017-05-10 12:50:00,38.92,38.96,38.91,38.95,142941.0,32.1547,32.1878,32.1464,32.1795,142941.0
2017-05-10 13:00:00,38.95,39.02,38.94,38.98,180880.0,32.1795,32.2373,32.1712,32.2043,180880.0
2017-05-10 13:10:00,38.98,39.0,38.96,38.97,158387.0,32.2043,32.2208,32.1878,32.196,158387.0
2017-05-10 13:20:00,38.97,39.01,38.94,38.98,174347.0,32.196,32.2291,32.1712,32.2043,174347.0
2017-05-10 13:30:00,38.98,38.99,38.97,38.98,122359.0,32.2043,32.2125,32.196,32.2043,122359.0
2017-05-10 13:40:00,38.98,38.99,38.96,38.98,91712.0,32.2043,32.2125,32.1878,32.2043,91712.0
2017-05-10 13:50:00,38.97,39.01,38.97,38.98,132352.0,32.196,32.2291,32.196,32.2043,132352.0
2017-05-10 14:00:00,38.98,39.0,38.96,38.98,220184.0,32.2043,32.2208,32.1878,32.2043,220184.0
2017-05-10 14:10:00,38.98,39.01,38.97,39.0,274285.0,32.2043,32.2291,32.196,32.2208,274285.0
2017-05-10 14:20:00,39.01,39.01,38.99,39.01,118480.0,32.2291,32.2291,32.2125,32.2291,118480.0
2017-05-10 14:30:00,39.0,39.01,39.0,39.01,133468.0,32.2208,32.2291,32.2208,32.2291,133468.0
2017-05-10 14:40:00,39.01,39.03,38.99,39.02,234789.0,32.2291,32.2456,32.2125,32.2373,234789.0
2017-05-10 14:50:00,39.02,39.02,38.99,38.99,137396.0,32.2373,32.2373,32.2125,32.2125,137396.0
2017-05-10 15:00:00,39.0,39.02,38.99,39.01,110251.0,32.2208,32.2373,32.2125,32.2291,110251.0
2017-05-10 15:10:00,39.01,39.04,39.0,39.04,194657.0,32.2291,32.2538,32.2208,32.2538,194657.0
2017-05-10 15:20:00,39.04,39.07,39.02,39.04,258006.0,32.2538,32.2786,32.2373,32.2538,258006.0
2017-05-10 15:30:00,39.03,39.06,39.0,39.02,685901.0,32.2456,32.2704,32.2208,32.2373,685901.0
2017-05-10 15:40:00,39.03,39.05,39.01,39.04,627372.0,32.2456,32.2621,32.2291,32.2538,627372.0
2017-05-10 15:50:00,39.05,39.1,39.04,39.09,1335773.0,32.2621,32.3034,32.2538,32.2952,1335773.0
2017-05-11 09:30:00,39.06,39.18,38.85,39.06,413350.0,32.2704,32.3695,32.0969,32.2704,413350.0
2017-05-11 09:40:00,39.07,39.11,39.03,39.06,351950.0,32.2786,32.3117,32.2456,32.2704,351950.0
2017-05-11 09:50:00,39.07,39.15,39.01,39.15,496728.0,32.2786,32.3447,32.2291,32.3447,496728.0
2017-05-11 10:00:00,39.15,39.16,39.06,39.08,335792.0,32.3447,32.353,32.2704,32.2869,335792.0
2017-05-11 10:10:00,39.08,39.15,39.08,39.1,296879.0,32.2869,32.3447,32.2869,32.3034,296879.0
2017-05-11 10:20:00,39.1,39.11,39.01,39.1,411132.0,32.3034,32.3117,32.2291,32.3034,411132.0
2017-05-11 10:30:00,39.09,39.1,39.02,39.04,306842.0,32.2952,32.3034,32.2373,32.2538,306842.0
2017-05-11 10:40:00,39.03,39.1,39.02,39.09,234385.0,32.2456,32.3034,32.2373,32.2952,234385.0
2017-05-11 10:50:00,39.09,39.17,39.07,39.16,341897.0,32.2952,32.3612,32.2786,32.353,341897.0
2017-05-11 11:00:00,39.16,39.19,39.13,39.18,197584.0,32.353,32.3778,32.3282,32.3695,197584.0
2017-05-11 11:10:00,39.19,39.23,39.15,39.2,357380.0,32.3778,32.4108,32.3447,32.386,357380.0
2017-05-11 11:20:00,39.2,39.27,39.19,39.21,186069.0,32.386,32.4439,32.3778,32.3943,186069.0
2017-05-11 11:30:00,39.2,39.25,39.16,39.16,369446.0,32.386,32.4273,32.353,32.353,369446.0
2017-05-11 11:40:00,39.16,39.2,39.14,39.15,137109.0,32.353,32.386,32.3365,32.3447,137109.0
2017-05-11 11:50:00,39.15,39.16,39.11,39.12,140566.0,32.3447,32.353,32.3117,32.3199,140566.0
2017-05-11 12:00:00,39.13,39.17,39.12,39.15,188843.0,32.3282,32.3612,32.3199,32.3447,188843.0
2017-05-11 12:10:00,39.16,39.23,39.15,39.21,283529.0,32.353,32.4108,32.3447,32.3943,283529.0
2017-05-11 12:20:00,39.2,39.26,39.2,39.22,218419.0,32.386,32.4356,32.386,32.4026,218419.0
2017-05-11 12:30:00,39.22,39.25,39.22,39.23,197628.0,32.4026,32.4273,32.4026,32.4108,197628.0
2017-05-11 12:40:00,39.24,39.29,39.23,39.27,316196.0,32.4191,32.4604,32.4108,32.4439,316196.0
2017-05-11 12:50:00,39.27,39.3,39.26,39.28,239161.0,32.4439,32.4686,32.4356,32.4521,239161.0
2017-05-11 13:00:00,39.27,39.28,39.24,39.27,167781.0,32.4439,32.4521,32.4191,32.4439,167781.0
2017-05-11 13:10:00,39.27,39.32,39.26,39.27,187916.0,32.4439,32.4852,32.4356,32.4439,187916.0
2017-05-11 13:20:00,39.27,39.3,39.25,39.26,163284.0,32.4439,32.4686,32.4273,32.4356,163284.0
2017-05-11 13:30:00,39.27,39.29,39.25,39.27,140087.0,32.4439,32.4604,32.4273,32.4439,140087.0
2017-05-11 13:40:00,39.27,39.31,39.24,39.27,249837.0,32.4439,32.4769,32.4191,32.4439,249837.0
2017-05-11 13:50:00,39.27,39.3,39.24,39.29,252733.0,32.4439,32.4686,32.4191,32.4604,252733.0
2017-05-11 14:00:00,39.29,39.3,39.23,39.27,203280.0,32.4604,32.4686,32.4108,32.4439,203280.0
2017-05-11 14:10:00,39.27,39.29,39.23,39.28,229293.0,32.4439,32.4604,32.4108,32.4521,229293.0
2017-05-11 14:20:00,39.29,39.29,39.22,39.25,152623.0,32.4604,32.4604,32.4026,32.4273,152623.0
2017-05-11 14:30:00,39.25,39.25,39.2,39.22,180825.0,32.4273,32.4273,32.386,32.4026,180825.0
2017-05-11 14:40:00,39.22,39.24,39.2,39.22,187171.0,32.4026,32.4191,32.386,32.4026,187171.0
2017-05-11 14:50:00,39.22,39.25,39.2,39.21,158901.0,32.4026,32.4273,32.386,32.3943,158901.0
2017-05-11 15:00:00,39.22,39.26,39.21,39.24,210332.0,32.4026,32.4356,32.3943,32.4191,210332.0
2017-05-11 15:10:00,39.24,39.25,39.22,39.23,194823.0,32.4191,32.4273,32.4026,32.4108,194823.0
2017-05-11 15:20:00,39.23,39.25,39.21,39.23,473346.0,32.4108,32.4273,32.3943,32.4108,473346.0
2017-05-11 15:30:00,39.23,39.26,39.22,39.24,562837.0,32.4108,32.4356,32.4026,32.4191,562837.0
2017-05-11 15:40:00,39.25,39.26,39.22,39.23,500235.0,32.4273,32.4356,32.4026,32.4108,500235.0
2017-05-11 15:50:00,39.23,39.27,39.23,39.26,1531016.0,32.4108,32.4439,32.4108,32.4356,1531016.0
2017-05-12 09:30:00,39.17,39.23,39.06,39.21,1030302.0,32.3612,32.4108,32.2704,32.3943,1030302.0
2017-05-12 09:40:00,39.2,39.23,39.08,39.1,560584.0,32.386,32.4108,32.2869,32.3034,560584.0
2017-05-12 09:50:00,39.09,39.1,39.03,39.07,428037.0,32.2952,32.3034,32.2456,32.2786,428037.0
2017-05-12 10:00:00,39.07,39.13,39.06,39.09,344675.0,32.2786,32.3282,32.2704,32.2952,344675.0
2017-05-12 10:10:00,39.09,39.14,39.07,39.12,274760.0,32.2952,32.3365,32.2786,32.3199,274760.0
2017-05-12 10:20:00,39.12,39.14,39.0,39.05,261511.0,32.3199,32.3365,32.2208,32.2621,261511.0
2017-05-12 10:30:00,39.04,39.06,39.02,39.02,222536.0,32.2538,32.2704,32.2373,32.2373,222536.0
2017-05-12 10:40:00,39.03,39.03,38.97,38.98,207267.0,32.2456,32.2456,32.196,32.2043,207267.0
2017-05-12 10:50:00,38.98,39.0,38.94,38.94,710521.0,32.2043,32.2208,32.1712,32.1712,710521.0
2017-05-12 11:00:00,38.94,38.99,38.91,38.95,547627.0,32.1712,32.2125,32.1464,32.1795,547627.0
2017-05-12 11:10:00,38.96,38.97,38.91,38.95,228281.0,32.1878,32.196,32.1464,32.1795,228281.0
2017-05-12 11:20:00,38.96,38.99,38.92,38.96,196735.0,32.1878,32.2125,32.1547,32.1878,196735.0
2017-05-12 11:30:00,38.97,38.99,38.93,38.96,171552.0,32.196,32.2125,32.163,32.1878,171552.0
2017-05-12 11:40:00,38.96,38.98,38.93,38.97,90336.0,32.1878,32.2043,32.163,32.196,90336.0
2017-05-12 11:50:00,38.97,39.0,38.96,39.0,87443.0,32.196,32.2208,32.1878,32.2208,87443.0
2017-05-12 12:00:00,39.0,39.0,38.91,38.91,99812.0,32.2208,32.2208,32.1464,32.1464,99812.0
2017-05-12 12:10:00,38.91,38.93,38.9,38.91,86927.0,32.1464,32.163,32.1382,32.1464,86927.0
2017-05-12 12:20:00,38.91,38.92,38.89,38.91,74787.0,32.1464,32.1547,32.1299,32.1464,74787.0
2017-05-12 12:30:00,38.91,38.95,38.89,38.95,95817.0,32.1464,32.1795,32.1299,32.1795,95817.0
2017-05-12 12:40:00,38.95,38.95,38.89,38.93,155642.0,32.1795,32.1795,32.1299,32.163,155642.0
2017-05-12 12:50:00,38.93,38.94,38.9,38.93,80181.0,32.163,32.1712,32.1382,32.163,80181.0
2017-05-12 13:00:00,38.94,38.94,38.91,38.92,63828.0,32.1712,32.1712,32.1464,32.1547,63828.0
2017-05-12 13:10:00,38.92,38.94,38.91,38.93,82764.0,32.1547,32.1712,32.1464,32.163,82764.0
2017-05-12 13:20:00,38.93,38.94,38.91,38.94,89772.0,32.163,32.1712,32.1464,32.1712,89772.0
2017-05-12 13:30:00,38.94,38.95,38.92,38.92,65788.0,32.1712,32.1795,32.1547,32.1547,65788.0
2017-05-12 13:40:00,38.92,38.95,38.91,38.95,114272.0,32.1547,32.1795,32.1464,32.1795,114272.0
2017-05-12 13:50:00,38.95,38.97,38.93,38.96,110873.0,32.1795,32.196,32.163,32.1878,110873.0
2017-05-12 14:00:00,38.96,38.98,38.94,38.95,103504.0,32.1878,32.2043,32.1712,32.1795,103504.0
2017-05-12 14:10:00,38.95,39.0,38.94,38.97,310485.0,32.1795,32.2208,32.1712,32.196,310485.0
2017-05-12 14:20:00,38.97,39.0,38.96,38.99,222812.0,32.196,32.2208,32.1878,32.2125,222812.0
2017-05-12 14:30:00,38.99,39.0,38.92,38.95,183750.0,32.2125,32.2208,32.1547,32.1795,183750.0
2017-05-12 14:40:00,38.95,38.95,38.91,38.91,136993.0,32.1795,32.1795,32.1464,32.1464,136993.0
2017-05-12 14:50:00,38.91,38.94,38.91,38.91,92279.0,32.1464,32.1712,32.1464,32.1464,92279.0
2017-05-12 15:00:00,38.91,38.96,38.91,38.94,116272.0,32.1464,32.1878,32.1464,32.1712,116272.0
2017-05-12 15:10:00,38.93,38.96,38.93,38.93,132152.0,32.163,32.1878,32.163,32.163,132152.0
2017-05-12 15:20:00,38.93,38.96,38.93,38.95,180595.0,32.163,32.1878,32.163,32.1795,180595.0
2017-05-12 15:30:00,38.95,38.96,38.91,38.92,188373.0,32.1795,32.1878,32.1464,32.1547,188373.0
2017-05-12 15:40:00,38.93,38.95,38.92,38.93,386223.0,32.163,32.1795,32.1547,32.163,386223.0
2017-05-12 15:50:00,38.93,38.99,38.92,38.97,1544146.0,32.163,32.2125,32.1547,32.196,1544146.0
2017-05-15 09:30:00,38.89,39.03,38.87,38.95,486058.0,32.1299,32.2456,32.1134,32.1795,486058.0
2017-05-15 09:40:00,38.95,38.98,38.89,38.92,244985.0,32.1795,32.2043,32.1299,32.1547,244985.0
2017-05-15 09:50:00,38.92,39.04,38.92,39.02,155615.0,32.1547,32.2538,32.1547,32.2373,155615.0
2017-05-15 10:00:00,39.02,39.11,39.0,39.11,158533.0,32.2373,32.3117,32.2208,32.3117,158533.0
2017-05-15 10:10:00,39.1,39.11,39.04,39.08,201863.0,32.3034,32.3117,32.2538,32.2869,201863.0
2017-05-15 10:20:00,39.07,39.09,39.05,39.07,159407.0,32.2786,32.2952,32.2621,32.2786,159407.0
2017-05-15 10:30:00,39.07,39.09,39.05,39.05,216516.0,32.2786,32.2952,32.2621,32.2621,216516.0
2017-05-15 10:40:00,39.05,39.07,39.04,39.05,133552.0,32.2621,32.2786,32.2538,32.2621,133552.0
2017-05-15 10:50:00,39.05,39.12,39.05,39.09,330330.0,32.2621,32.3199,32.2621,32.2952,330330.0
2017-05-15 11:00:00,39.08,39.11,39.08,39.11,96181.0,32.2869,32.3117,32.2869,32.3117,96181.0
2017-05-15 11:10:00,39.11,39.14,39.09,39.11,251471.0,32.3117,32.3365,32.2952,32.3117,251471.0
2017-05-15 11:20:00,39.11,39.13,39.1,39.11,208499.0,32.3117,32.3282,32.3034,32.3117,208499.0
2017-05-15 11:30:00,39.11,39.15,39.11,39.12,167553.0,32.3117,32.3447,32.3117,32.3199,167553.0
2017-05-15 11:40:00,39.12,39.13,39.07,39.07,130768.0,32.3199,32.3282,32.2786,32.2786,130768.0
2017-05-15 11:50:00,39.07,39.08,39.04,39.05,75919.0,32.2786,32.2869,32.2538,32.2621,75919.0
2017-05-15 12:00:00,39.04,39.07,39.03,39.04,118501.0,32.2538,32.2786,32.2456,32.2538,118501.0
2017-05-15 12:10:00,39.05,39.07,39.03,39.06,148833.0,32.2621,32.2786,32.2456,32.2704,148833.0
2017-05-15 12:20:00,39.05,39.07,39.03,39.04,103290.0,32.2621,32.2786,32.2456,32.2538,103290.0
2017-05-15 12:30:00,39.05,39.12,39.03,39.12,127173.0,32.2621,32.3199,32.2456,32.3199,127173.0
2017-05-15 12:40:00,39.12,39.12,39.07,39.09,91596.0,32.3199,32.3199,32.2786,32.2952,91596.0
2017-05-15 12:50:00,39.09,39.1,39.08,39.1,102969.0,32.2952,32.3034,32.2869,32.3034,102969.0
2017-05-15 13:00:00,39.09,39.12,39.09,39.12,104688.0,32.2952,32.3199,32.2952,32.3199,104688.0
2017-05-15 13:10:00,39.12,39.13,39.11,39.13,76758.0,32.3199,32.3282,32.3117,32.3282,76758.0
2017-05-15 13:20:00,39.13,39.13,39.1,39.11,122685.0,32.3282,32.3282,32.3034,32.3117,122685.0
2017-05-15 13:30:00,39.11,39.13,39.1,39.13,50998.0,32.3117,32.3282,32.3034,32.3282,50998.0
2017-05-15 13:40:00,39.13,39.14,39.12,39.14,139689.0,32.3282,32.3365,32.3199,32.3365,139689.0
2017-05-15 13:50:00,39.14,39.14,39.1,39.12,118129.0,32.3365,32.3365,32.3034,32.3199,118129.0
2017-05-15 14:00:00,39.11,39.12,39.1,39.11,116545.0,32.3117,32.3199,32.3034,32.3117,116545.0
2017-05-15 14:10:00,39.11,39.12,39.09,39.09,65199.0,32.3117,32.3199,32.2952,32.2952,65199.0
2017-05-15 14:20:00,39.09,39.1,39.05,39.06,215526.0,32.2952,32.3034,32.2621,32.2704,215526.0
2017-05-15 14:30:00,39.06,39.08,39.05,39.08,171414.0,32.2704,32.2869,32.2621,32.2869,171414.0
2017-05-15 14:40:00,39.08,39.08,39.0,39.01,215279.0,32.2869,32.2869,32.2208,32.2291,215279.0
2017-05-15 14:50:00,39.01,39.02,38.98,39.02,182968.0,32.2291,32.2373,32.2043,32.2373,182968.0
2017-05-15 15:00:00,39.01,39.04,38.99,39.0,259014.0,32.2291,32.2538,32.2125,32.2208,259014.0
2017-05-15 15:10:00,39.0,39.01,38.98,38.98,255472.0,32.2208,32.2291,32.2043,32.2043,255472.0
2017-05-15 15:20:00,38.98,39.0,38.97,38.99,222245.0,32.2043,32.2208,32.196,32.2125,222245.0
2017-05-15 15:30:00,38.98,39.02,38.96,38.98,357847.0,32.2043,32.2373,32.1878,32.2043,357847.0
2017-05-15 15:40:00,38.98,39.01,38.97,38.98,473127.0,32.2043,32.2291,32.196,32.2043,473127.0
2017-05-15 15:50:00,38.99,39.01,38.95,38.97,1209970.0,32.2125,32.2291,32.1795,32.196,1209970.0
2017-05-16 09:30:00,39.09,39.09,38.9,38.95,509642.0,32.2952,32.2952,32.1382,32.1795,509642.0
2017-05-16 09:40:00,38.96,39.08,38.96,39.05,420975.0,32.1878,32.2869,32.1878,32.2621,420975.0
2017-05-16 09:50:00,39.05,39.07,38.98,39.03,456035.0,32.2621,32.2786,32.2043,32.2456,456035.0
2017-05-16 10:00:00,39.01,39.02,38.97,38.98,186756.0,32.2291,32.2373,32.196,32.2043,186756.0
2017-05-16 10:10:00,38.98,39.06,38.97,39.02,272362.0,32.2043,32.2704,32.196,32.2373,272362.0
2017-05-16 10:20:00,39.03,39.04,38.93,38.94,324911.0,32.2456,32.2538,32.163,32.1712,324911.0
2017-05-16 10:30:00,38.95,38.97,38.91,38.93,179110.0,32.1795,32.196,32.1464,32.163,179110.0
2017-05-16 10:40:00,38.93,38.93,38.82,38.83,369647.0,32.163,32.163,32.0721,32.0803,369647.0
2017-05-16 10:50:00,38.84,38.87,38.8,38.8,239923.0,32.0886,32.1134,32.0556,32.0556,239923.0
2017-05-16 11:00:00,38.8,38.81,38.73,38.75,326817.0,32.0556,32.0638,31.9977,32.0143,326817.0
2017-05-16 11:10:00,38.76,38.8,38.72,38.77,292136.0,32.0225,32.0556,31.9895,32.0308,292136.0
2017-05-16 11:20:00,38.77,38.79,38.72,38.76,218277.0,32.0308,32.0473,31.9895,32.0225,218277.0
2017-05-16 11:30:00,38.77,38.82,38.75,38.82,190904.0,32.0308,32.0721,32.0143,32.0721,190904.0
2017-05-16 11:40:00,38.81,38.83,38.76,38.8,157852.0,32.0638,32.0803,32.0225,32.0556,157852.0
2017-05-16 11:50:00,38.8,38.82,38.78,38.8,193494.0,32.0556,32.0721,32.039,32.0556,193494.0
2017-05-16 12:00:00,38.8,38.8,38.74,38.77,200059.0,32.0556,32.0556,32.006,32.0308,200059.0
2017-05-16 12:10:00,38.77,38.78,38.73,38.73,168404.0,32.0308,32.039,31.9977,31.9977,168404.0
2017-05-16 12:20:00,38.73,38.82,38.73,38.79,437553.0,31.9977,32.0721,31.9977,32.0473,437553.0
2017-05-16 12:30:00,38.79,38.81,38.77,38.79,310008.0,32.0473,32.0638,32.0308,32.0473,310008.0
2017-05-16 12:40:00,38.8,38.83,38.79,38.8,140435.0,32.0556,32.0803,32.0473,32.0556,140435.0
2017-05-16 12:50:00,38.8,38.85,38.8,38.85,274810.0,32.0556,32.0969,32.0556,32.0969,274810.0
2017-05-16 13:00:00,38.84,38.85,38.8,38.8,103924.0,32.0886,32.0969,32.0556,32.0556,103924.0
2017-05-16 13:10:00,38.8,38.82,38.79,38.8,172413.0,32.0556,32.0721,32.0473,32.0556,172413.0
2017-05-16 13:20:00,38.8,38.82,38.79,38.8,137863.0,32.0556,32.0721,32.0473,32.0556,137863.0
2017-05-16 13:30:00,38.8,38.81,38.78,38.8,127700.0,32.0556,32.0638,32.039,32.0556,127700.0
2017-05-16 13:40:00,38.8,38.81,38.78,38.8,167954.0,32.0556,32.0638,32.039,32.0556,167954.0
2017-05-16 13:50:00,38.8,38.85,38.77,38.77,261804.0,32.0556,32.0969,32.0308,32.0308,261804.0
2017-05-16 14:00:00,38.77,38.8,38.76,38.77,145690.0,32.0308,32.0556,32.0225,32.0308,145690.0
2017-05-16 14:10:00,38.77,38.79,38.76,38.77,232114.0,32.0308,32.0473,32.0225,32.0308,232114.0
2017-05-16 14:20:00,38.77,38.78,38.71,38.73,317721.0,32.0308,32.039,31.9812,31.9977,317721.0
2017-05-16 14:30:00,38.72,38.75,38.71,38.75,345663.0,31.9895,32.0143,31.9812,32.0143,345663.0
2017-05-16 14:40:00,38.75,38.75,38.73,38.75,204032.0,32.0143,32.0143,31.9977,32.0143,204032.0
2017-05-16 14:50:00,38.74,38.75,38.7,38.71,283627.0,32.006,32.0143,31.9729,31.9812,283627.0
2017-05-16 15:00:00,38.72,38.73,38.7,38.71,350249.0,31.9895,31.9977,31.9729,31.9812,350249.0
2017-05-16 15:10:00,38.71,38.71,38.7,38.71,159713.0,31.9812,31.9812,31.9729,31.9812,159713.0
2017-05-16 15:20:00,38.71,38.75,38.69,38.73,552879.0,31.9812,32.0143,31.9647,31.9977,552879.0
2017-05-16 15:30:00,38.73,38.81,38.73,38.8,482946.0,31.9977,32.0638,31.9977,32.0556,482946.0
2017-05-16 15:40:00,38.8,38.81,38.78,38.8,492766.0,32.0556,32.0638,32.039,32.0556,492766.0
2017-05-16 15:50:00,38.79,38.83,38.77,38.83,1397786.0,32.0473,32.0803,32.0308,32.0803,1397786.0
2017-05-17 09:30:00,38.68,38.74,38.56,38.59,665376.0,31.9564,32.006,31.8573,31.8821,665376.0
2017-05-17 09:40:00,38.59,38.59,38.48,38.54,352526.0,31.8821,31.8821,31.7912,31.8408,352526.0
2017-05-17 09:50:00,38.55,38.55,38.47,38.52,375035.0,31.849,31.849,31.7829,31.8242,375035.0
2017-05-17 10:00:00,38.52,38.55,38.49,38.53,463962.0,31.8242,31.849,31.7994,31.8325,463962.0
2017-05-17 10:10:00,38.53,38.53,38.46,38.5,464542.0,31.8325,31.8325,31.7747,31.8077,464542.0
2017-05-17 10:20:00,38.51,38.51,38.46,38.5,211993.0,31.816,31.816,31.7747,31.8077,211993.0
2017-05-17 10:30:00,38.49,38.51,38.37,38.41,357640.0,31.7994,31.816,31.7003,31.7334,357640.0
2017-05-17 10:40:00,38.41,38.54,38.4,38.5,393593.0,31.7334,31.8408,31.7251,31.8077,393593.0
2017-05-17 10:50:00,38.5,38.5,38.35,38.39,388660.0,31.8077,31.8077,31.6838,31.7168,388660.0
2017-05-17 11:00:00,38.39,38.41,38.29,38.3,283178.0,31.7168,31.7334,31.6342,31.6425,283178.0
2017-05-17 11:10:00,38.3,38.31,38.24,38.26,424201.0,31.6425,31.6507,31.5929,31.6094,424201.0
2017-05-17 11:20:00,38.27,38.27,38.19,38.2,417790.0,31.6177,31.6177,31.5516,31.5599,417790.0
2017-05-17 11:30:00,38.2,38.29,38.17,38.28,320993.0,31.5599,31.6342,31.5351,31.626,320993.0
2017-05-17 11:40:00,38.29,38.29,38.22,38.26,241371.0,31.6342,31.6342,31.5764,31.6094,241371.0
2017-05-17 11:50:00,38.26,38.28,38.23,38.25,206933.0,31.6094,31.626,31.5846,31.6012,206933.0
2017-05-17 12:00:00,38.25,38.26,38.19,38.21,339204.0,31.6012,31.6094,31.5516,31.5681,339204.0
2017-05-17 12:10:00,38.22,38.22,38.19,38.22,226975.0,31.5764,31.5764,31.5516,31.5764,226975.0
2017-05-17 12:20:00,38.21,38.26,38.19,38.25,222775.0,31.5681,31.6094,31.5516,31.6012,222775.0
2017-05-17 12:30:00,38.25,38.29,38.24,38.29,224905.0,31.6012,31.6342,31.5929,31.6342,224905.0
2017-05-17 12:40:00,38.29,38.32,38.27,38.31,151422.0,31.6342,31.659,31.6177,31.6507,151422.0
2017-05-17 12:50:00,38.31,38.31,38.27,38.29,277258.0,31.6507,31.6507,31.6177,31.6342,277258.0
2017-05-17 13:00:00,38.29,38.29,38.23,38.27,275834.0,31.6342,31.6342,31.5846,31.6177,275834.0
2017-05-17 13:10:00,38.27,38.28,38.2,38.2,192365.0,31.6177,31.626,31.5599,31.5599,192365.0
2017-05-17 13:20:00,38.2,38.24,38.18,38.24,434148.0,31.5599,31.5929,31.5433,31.5929,434148.0
2017-05-17 13:30:00,38.23,38.24,38.18,38.18,250688.0,31.5846,31.5929,31.5433,31.5433,250688.0
2017-05-17 13:40:00,38.18,38.19,38.11,38.18,428463.0,31.5433,31.5516,31.4855,31.5433,428463.0
2017-05-17 13:50:00,38.18,38.2,38.15,38.18,262536.0,31.5433,31.5599,31.5185,31.5433,262536.0
2017-05-17 14:00:00,38.17,38.21,38.14,38.21,402315.0,31.5351,31.5681,31.5103,31.5681,402315.0
2017-05-17 14:10:00,38.21,38.24,38.17,38.2,263167.0,31.5681,31.5929,31.5351,31.5599,263167.0
2017-05-17 14:20:00,38.2,38.23,38.11,38.14,374025.0,31.5599,31.5846,31.4855,31.5103,374025.0
2017-05-17 14:30:00,38.14,38.15,38.08,38.09,482299.0,31.5103,31.5185,31.4607,31.469,482299.0
2017-05-17 14:40:00,38.09,38.11,38.06,38.1,394865.0,31.469,31.4855,31.4442,31.4772,394865.0
2017-05-17 14:50:00,38.09,38.14,38.06,38.13,267851.0,31.469,31.5103,31.4442,31.502,267851.0
2017-05-17 15:00:00,38.12,38.14,38.07,38.09,440369.0,31.4938,31.5103,31.4525,31.469,440369.0
2017-05-17 15:10:00,38.09,38.1,38.04,38.06,687809.0,31.469,31.4772,31.4277,31.4442,687809.0
2017-05-17 15:20:00,38.07,38.13,38.05,38.05,756151.0,31.4525,31.502,31.4359,31.4359,756151.0
2017-05-17 15:30:00,38.05,38.07,38.01,38.04,556603.0,31.4359,31.4525,31.4029,31.4277,556603.0
2017-05-17 15:40:00,38.04,38.06,37.96,37.96,776432.0,31.4277,31.4442,31.3616,31.3616,776432.0
2017-05-17 15:50:00,37.96,38.11,37.92,38.1,3265325.0,31.3616,31.4855,31.3285,31.4772,3265325.0
2017-05-18 09:30:00,38.45,38.47,38.1,38.27,939728.0,31.7664,31.7829,31.4772,31.6177,939728.0
2017-05-18 09:40:00,38.28,38.31,38.14,38.17,663141.0,31.626,31.6507,31.5103,31.5351,663141.0
2017-05-18 09:50:00,38.16,38.34,38.13,38.32,421803.0,31.5268,31.6755,31.502,31.659,421803.0
2017-05-18 10:00:00,38.32,38.49,38.31,38.46,413092.0,31.659,31.7994,31.6507,31.7747,413092.0
2017-05-18 10:10:00,38.46,38.57,38.42,38.48,400002.0,31.7747,31.8655,31.7416,31.7912,400002.0
2017-05-18 10:20:00,38.48,38.55,38.43,38.48,319931.0,31.7912,31.849,31.7499,31.7912,319931.0
2017-05-18 10:30:00,38.48,38.62,38.45,38.62,456313.0,31.7912,31.9069,31.7664,31.9069,456313.0
2017-05-18 10:40:00,38.62,38.65,38.52,38.56,345240.0,31.9069,31.9316,31.8242,31.8573,345240.0
2017-05-18 10:50:00,38.57,38.62,38.55,38.58,240614.0,31.8655,31.9069,31.849,31.8738,240614.0
2017-05-18 11:00:00,38.58,38.63,38.58,38.63,362109.0,31.8738,31.9151,31.8738,31.9151,362109.0
2017-05-18 11:10:00,38.64,38.67,38.57,38.64,267553.0,31.9234,31.9482,31.8655,31.9234,267553.0
2017-05-18 11:20:00,38.64,38.67,38.6,38.61,434627.0,31.9234,31.9482,31.8903,31.8986,434627.0
2017-05-18 11:30:00,38.61,38.63,38.57,38.57,242633.0,31.8986,31.9151,31.8655,31.8655,242633.0
2017-05-18 11:40:00,38.58,38.59,38.51,38.56,257263.0,31.8738,31.8821,31.816,31.8573,257263.0
2017-05-18 11:50:00,38.56,38.57,38.5,38.5,181880.0,31.8573,31.8655,31.8077,31.8077,181880.0
2017-05-18 12:00:00,38.51,38.53,38.43,38.47,281369.0,31.816,31.8325,31.7499,31.7829,281369.0
2017-05-18 12:10:00,38.47,38.5,38.39,38.45,885038.0,31.7829,31.8077,31.7168,31.7664,885038.0
2017-05-18 12:20:00,38.45,38.53,38.44,38.5,420664.0,31.7664,31.8325,31.7581,31.8077,420664.0
2017-05-18 12:30:00,38.5,38.6,38.5,38.55,460302.0,31.8077,31.8903,31.8077,31.849,460302.0
2017-05-18 12:40:00,38.55,38.56,38.48,38.48,263104.0,31.849,31.8573,31.7912,31.7912,263104.0
2017-05-18 12:50:00,38.48,38.53,38.45,38.48,392251.0,31.7912,31.8325,31.7664,31.7912,392251.0
2017-05-18 13:00:00,38.49,38.57,38.48,38.54,306809.0,31.7994,31.8655,31.7912,31.8408,306809.0
2017-05-18 13:10:00,38.54,38.65,38.54,38.63,240515.0,31.8408,31.9316,31.8408,31.9151,240515.0
2017-05-18 13:20:00,38.62,38.63,38.58,38.61,368274.0,31.9069,31.9151,31.8738,31.8986,368274.0
2017-05-18 13:30:00,38.61,38.63,38.59,38.59,179697.0,31.8986,31.9151,31.8821,31.8821,179697.0
2017-05-18 13:40:00,38.6,38.66,38.59,38.66,281134.0,31.8903,31.9399,31.8821,31.9399,281134.0
2017-05-18 13:50:00,38.66,38.77,38.64,38.73,425897.0,31.9399,32.0308,31.9234,31.9977,425897.0
2017-05-18 14:00:00,38.73,38.89,38.7,38.89,584805.0,31.9977,32.1299,31.9729,32.1299,584805.0
2017-05-18 14:10:00,38.89,38.91,38.83,38.91,491578.0,32.1299,32.1464,32.0803,32.1464,491578.0
2017-05-18 14:20:00,38.91,38.93,38.85,38.89,375713.0,32.1464,32.163,32.0969,32.1299,375713.0
2017-05-18 14:30:00,38.89,39.01,38.89,39.0,588198.0,32.1299,32.2291,32.1299,32.2208,588198.0
2017-05-18 14:40:00,38.99,39.01,38.87,38.92,692115.0,32.2125,32.2291,32.1134,32.1547,692115.0
2017-05-18 14:50:00,38.91,38.92,38.82,38.83,306826.0,32.1464,32.1547,32.0721,32.0803,306826.0
2017-05-18 15:00:00,38.84,38.86,38.8,38.84,343039.0,32.0886,32.1051,32.0556,32.0886,343039.0
2017-05-18 15:10:00,38.84,38.86,38.79,38.82,396954.0,32.0886,32.1051,32.0473,32.0721,396954.0
2017-05-18 15:20:00,38.83,38.86,38.79,38.82,427499.0,32.0803,32.1051,32.0473,32.0721,427499.0
2017-05-18 15:30:00,38.82,38.82,38.76,38.8,547556.0,32.0721,32.0721,32.0225,32.0556,547556.0
2017-05-18 15:40:00,38.79,38.81,38.75,38.79,588008.0,32.0473,32.0638,32.0143,32.0473,588008.0
2017-05-18 15:50:00,38.8,38.83,38.66,38.67,1431722.0,32.0556,32.0803,31.9399,31.9482,1431722.0
2017-05-19 09:30:00,38.33,38.67,38.2,38.66,2546325.0,31.6673,31.9482,31.5599,31.9399,2546325.0
2017-05-19 09:40:00,38.66,38.79,38.66,38.68,373167.0,31.9399,32.0473,31.9399,31.9564,373167.0
2017-05-19 09:50:00,38.69,38.78,38.68,38.75,199255.0,31.9647,32.039,31.9564,32.0143,199255.0
2017-05-19 10:00:00,38.77,38.77,38.62,38.64,159420.0,32.0308,32.0308,31.9069,31.9234,159420.0
2017-05-19 10:10:00,38.65,38.71,38.59,38.61,296623.0,31.9316,31.9812,31.8821,31.8986,296623.0
2017-05-19 10:20:00,38.61,38.68,38.59,38.64,246142.0,31.8986,31.9564,31.8821,31.9234,246142.0
2017-05-19 10:30:00,38.65,38.68,38.6,38.68,328105.0,31.9316,31.9564,31.8903,31.9564,328105.0
2017-05-19 10:40:00,38.68,38.74,38.67,38.74,404070.0,31.9564,32.006,31.9482,32.006,404070.0
2017-05-19 10:50:00,38.74,38.77,38.66,38.66,232761.0,32.006,32.0308,31.9399,31.9399,232761.0
2017-05-19 11:00:00,38.66,38.68,38.6,38.65,454838.0,31.9399,31.9564,31.8903,31.9316,454838.0
2017-05-19 11:10:00,38.64,38.68,38.63,38.66,195853.0,31.9234,31.9564,31.9151,31.9399,195853.0
2017-05-19 11:20:00,38.66,38.66,38.62,38.62,143665.0,31.9399,31.9399,31.9069,31.9069,143665.0
2017-05-19 11:30:00,38.63,38.66,38.61,38.65,216337.0,31.9151,31.9399,31.8986,31.9316,216337.0
2017-05-19 11:40:00,38.65,38.69,38.63,38.68,172551.0,31.9316,31.9647,31.9151,31.9564,172551.0
2017-05-19 11:50:00,38.67,38.68,38.62,38.63,261677.0,31.9482,31.9564,31.9069,31.9151,261677.0
2017-05-19 12:00:00,38.63,38.75,38.6,38.74,259333.0,31.9151,32.0143,31.8903,32.006,259333.0
2017-05-19 12:10:00,38.73,38.76,38.71,38.75,136834.0,31.9977,32.0225,31.9812,32.0143,136834.0
2017-05-19 12:20:00,38.75,38.76,38.72,38.75,136764.0,32.0143,32.0225,31.9895,32.0143,136764.0
2017-05-19 12:30:00,38.75,38.75,38.71,38.73,132992.0,32.0143,32.0143,31.9812,31.9977,132992.0
2017-05-19 12:40:00,38.73,38.8,38.72,38.8,141283.0,31.9977,32.0556,31.9895,32.0556,141283.0
2017-05-19 12:50:00,38.8,38.8,38.73,38.75,228071.0,32.0556,32.0556,31.9977,32.0143,228071.0
2017-05-19 13:00:00,38.76,38.76,38.7,38.72,484368.0,32.0225,32.0225,31.9729,31.9895,484368.0
2017-05-19 13:10:00,38.72,38.79,38.71,38.78,146584.0,31.9895,32.0473,31.9812,32.039,146584.0
2017-05-19 13:20:00,38.78,38.81,38.76,38.81,104665.0,32.039,32.0638,32.0225,32.0638,104665.0
2017-05-19 13:30:00,38.81,38.81,38.77,38.81,122273.0,32.0638,32.0638,32.0308,32.0638,122273.0
2017-05-19 13:40:00,38.81,38.83,38.8,38.83,133363.0,32.0638,32.0803,32.0556,32.0803,133363.0
2017-05-19 13:50:00,38.82,38.83,38.79,38.79,124876.0,32.0721,32.0803,32.0473,32.0473,124876.0
2017-05-19 14:00:00,38.8,38.82,38.79,38.81,117577.0,32.0556,32.0721,32.0473,32.0638,117577.0
2017-05-19 14:10:00,38.82,38.83,38.81,38.83,125196.0,32.0721,32.0803,32.0638,32.0803,125196.0
2017-05-19 14:20:00,38.83,38.87,38.82,38.87,168020.0,32.0803,32.1134,32.0721,32.1134,168020.0
2017-05-19 14:30:00,38.87,38.88,38.84,38.87,156017.0,32.1134,32.1217,32.0886,32.1134,156017.0
2017-05-19 14:40:00,38.88,38.9,38.86,38.87,176650.0,32.1217,32.1382,32.1051,32.1134,176650.0
2017-05-19 14:50:00,38.86,38.87,38.82,38.84,269503.0,32.1051,32.1134,32.0721,32.0886,269503.0
2017-05-19 15:00:00,38.85,38.88,38.75,38.75,475378.0,32.0969,32.1217,32.0143,32.0143,475378.0
2017-05-19 15:10:00,38.76,38.8,38.72,38.79,591771.0,32.0225,32.0556,31.9895,32.0473,591771.0
2017-05-19 15:20:00,38.79,38.8,38.75,38.75,346287.0,32.0473,32.0556,32.0143,32.0143,346287.0
2017-05-19 15:30:00,38.76,38.78,38.73,38.75,511437.0,32.0225,32.039,31.9977,32.0143,511437.0
2017-05-19 15:40:00,38.76,38.79,38.75,38.77,718257.0,32.0225,32.0473,32.0143,32.0308,718257.0
2017-05-19 15:50:00,38.78,38.85,38.77,38.84,2819604.0,32.039,32.0969,32.0308,32.0886,2819604.0
2017-05-22 09:30:00,38.94,39.11,38.76,39.09,660273.0,32.1712,32.3117,32.0225,32.2952,660273.0
2017-05-22 09:40:00,39.09,39.15,39.08,39.12,231937.0,32.2952,32.3447,32.2869,32.3199,231937.0
2017-05-22 09:50:00,39.13,39.19,39.11,39.16,235011.0,32.3282,32.3778,32.3117,32.353,235011.0
2017-05-22 10:00:00,39.16,39.24,39.11,39.23,372456.0,32.353,32.4191,32.3117,32.4108,372456.0
2017-05-22 10:10:00,39.23,39.23,39.12,39.18,264724.0,32.4108,32.4108,32.3199,32.3695,264724.0
2017-05-22 10:20:00,39.18,39.21,39.17,39.21,223172.0,32.3695,32.3943,32.3612,32.3943,223172.0
2017-05-22 10:30:00,39.21,39.23,39.18,39.2,205799.0,32.3943,32.4108,32.3695,32.386,205799.0
2017-05-22 10:40:00,39.19,39.2,39.15,39.18,150950.0,32.3778,32.386,32.3447,32.3695,150950.0
2017-05-22 10:50:00,39.18,39.19,39.14,39.18,117544.0,32.3695,32.3778,32.3365,32.3695,117544.0
2017-05-22 11:00:00,39.18,39.19,39.13,39.13,248807.0,32.3695,32.3778,32.3282,32.3282,248807.0
2017-05-22 11:10:00,39.13,39.15,39.12,39.14,115354.0,32.3282,32.3447,32.3199,32.3365,115354.0
2017-05-22 11:20:00,39.14,39.16,39.12,39.16,205878.0,32.3365,32.353,32.3199,32.353,205878.0
2017-05-22 11:30:00,39.16,39.17,39.13,39.16,164503.0,32.353,32.3612,32.3282,32.353,164503.0
2017-05-22 11:40:00,39.17,39.18,39.14,39.18,196681.0,32.3612,32.3695,32.3365,32.3695,196681.0
2017-05-22 11:50:00,39.18,39.25,39.18,39.25,180457.0,32.3695,32.4273,32.3695,32.4273,180457.0
2017-05-22 12:00:00,39.25,39.27,39.2,39.27,151405.0,32.4273,32.4439,32.386,32.4439,151405.0
2017-05-22 12:10:00,39.27,39.34,39.26,39.31,174231.0,32.4439,32.5017,32.4356,32.4769,174231.0
2017-05-22 12:20:00,39.31,39.34,39.3,39.31,121220.0,32.4769,32.5017,32.4686,32.4769,121220.0
2017-05-22 12:30:00,39.31,39.32,39.29,39.3,186283.0,32.4769,32.4852,32.4604,32.4686,186283.0
2017-05-22 12:40:00,39.3,39.42,39.29,39.41,301558.0,32.4686,32.5678,32.4604,32.5595,301558.0
2017-05-22 12:50:00,39.41,39.41,39.35,39.37,295274.0,32.5595,32.5595,32.51,32.5265,295274.0
2017-05-22 13:00:00,39.37,39.37,39.31,39.34,209576.0,32.5265,32.5265,32.4769,32.5017,209576.0
2017-05-22 13:10:00,39.34,39.38,39.33,39.38,114423.0,32.5017,32.5347,32.4934,32.5347,114423.0
2017-05-22 13:20:00,39.38,39.38,39.37,39.38,115753.0,32.5347,32.5347,32.5265,32.5347,115753.0
2017-05-22 13:30:00,39.38,39.41,39.35,39.36,219709.0,32.5347,32.5595,32.51,32.5182,219709.0
2017-05-22 13:40:00,39.36,39.36,39.35,39.36,84902.0,32.5182,32.5182,32.51,32.5182,84902.0
2017-05-22 13:50:00,39.36,39.41,39.35,39.41,241770.0,32.5182,32.5595,32.51,32.5595,241770.0
2017-05-22 14:00:00,39.41,39.42,39.39,39.41,202872.0,32.5595,32.5678,32.543,32.5595,202872.0
2017-05-22 14:10:00,39.41,39.43,39.4,39.42,174144.0,32.5595,32.5761,32.5513,32.5678,174144.0
2017-05-22 14:20:00,39.43,39.44,39.42,39.44,188999.0,32.5761,32.5843,32.5678,32.5843,188999.0
2017-05-22 14:30:00,39.44,39.45,39.43,39.45,146802.0,32.5843,32.5926,32.5761,32.5926,146802.0
2017-05-22 14:40:00,39.45,39.47,39.44,39.47,223248.0,32.5926,32.6091,32.5843,32.6091,223248.0
2017-05-22 14:50:00,39.47,39.5,39.45,39.48,317599.0,32.6091,32.6339,32.5926,32.6174,317599.0
2017-05-22 15:00:00,39.48,39.5,39.47,39.48,337828.0,32.6174,32.6339,32.6091,32.6174,337828.0
2017-05-22 15:10:00,39.47,39.5,39.46,39.47,427469.0,32.6091,32.6339,32.6008,32.6091,427469.0
2017-05-22 15:20:00,39.47,39.48,39.45,39.48,349250.0,32.6091,32.6174,32.5926,32.6174,349250.0
2017-05-22 15:30:00,39.48,39.5,39.47,39.49,441937.0,32.6174,32.6339,32.6091,32.6256,441937.0
2017-05-22 15:40:00,39.5,39.56,39.49,39.55,731771.0,32.6339,32.6835,32.6256,32.6752,731771.0
2017-05-22 15:50:00,39.55,39.56,39.45,39.48,1522213.0,32.6752,32.6835,32.5926,32.6174,1522213.0
2017-05-23 09:30:00,39.65,39.65,39.4,39.59,559013.0,32.7578,32.7578,32.5513,32.7082,559013.0
2017-05-23 09:40:00,39.6,39.6,39.44,39.45,316645.0,32.7165,32.7165,32.5843,32.5926,316645.0
2017-05-23 09:50:00,39.45,39.48,39.38,39.39,347416.0,32.5926,32.6174,32.5347,32.543,347416.0
2017-05-23 10:00:00,39.38,39.46,39.35,39.46,332240.0,32.5347,32.6008,32.51,32.6008,332240.0
2017-05-23 10:10:00,39.46,39.6,39.44,39.59,242080.0,32.6008,32.7165,32.5843,32.7082,242080.0
2017-05-23 10:20:00,39.58,39.59,39.5,39.51,254681.0,32.7,32.7082,32.6339,32.6421,254681.0
2017-05-23 10:30:00,39.5,39.53,39.45,39.52,218653.0,32.6339,32.6587,32.5926,32.6504,218653.0
2017-05-23 10:40:00,39.52,39.55,39.5,39.54,280243.0,32.6504,32.6752,32.6339,32.6669,280243.0
2017-05-23 10:50:00,39.54,39.57,39.52,39.54,120739.0,32.6669,32.6917,32.6504,32.6669,120739.0
2017-05-23 11:00:00,39.55,39.63,39.54,39.63,197407.0,32.6752,32.7413,32.6669,32.7413,197407.0
2017-05-23 11:10:00,39.63,39.71,39.62,39.71,334735.0,32.7413,32.8074,32.733,32.8074,334735.0
2017-05-23 11:20:00,39.71,39.72,39.66,39.72,189966.0,32.8074,32.8156,32.7661,32.8156,189966.0
2017-05-23 11:30:00,39.72,39.72,39.67,39.67,230907.0,32.8156,32.8156,32.7743,32.7743,230907.0
2017-05-23 11:40:00,39.67,39.7,39.67,39.69,262423.0,32.7743,32.7991,32.7743,32.7909,262423.0
2017-05-23 11:50:00,39.68,39.71,39.67,39.71,219879.0,32.7826,32.8074,32.7743,32.8074,219879.0
2017-05-23 12:00:00,39.7,39.74,39.69,39.74,147475.0,32.7991,32.8322,32.7909,32.8322,147475.0
2017-05-23 12:10:00,39.74,39.84,39.73,39.84,300883.0,32.8322,32.9148,32.8239,32.9148,300883.0
2017-05-23 12:20:00,39.83,39.87,39.77,39.77,224019.0,32.9065,32.9396,32.857,32.857,224019.0
2017-05-23 12:30:00,39.77,39.84,39.73,39.83,276142.0,32.857,32.9148,32.8239,32.9065,276142.0
2017-05-23 12:40:00,39.83,39.86,39.8,39.83,302321.0,32.9065,32.9313,32.8817,32.9065,302321.0
2017-05-23 12:50:00,39.83,39.83,39.74,39.75,505929.0,32.9065,32.9065,32.8322,32.8404,505929.0
2017-05-23 13:00:00,39.75,39.83,39.73,39.82,238199.0,32.8404,32.9065,32.8239,32.8983,238199.0
2017-05-23 13:10:00,39.82,39.82,39.77,39.8,209117.0,32.8983,32.8983,32.857,32.8817,209117.0
2017-05-23 13:20:00,39.8,39.82,39.78,39.78,233617.0,32.8817,32.8983,32.8652,32.8652,233617.0
2017-05-23 13:30:00,39.79,39.85,39.76,39.84,227604.0,32.8735,32.923,32.8487,32.9148,227604.0
2017-05-23 13:40:00,39.84,39.86,39.81,39.82,186714.0,32.9148,32.9313,32.89,32.8983,186714.0
2017-05-23 13:50:00,39.82,39.83,39.79,39.83,142024.0,32.8983,32.9065,32.8735,32.9065,142024.0
2017-05-23 14:00:00,39.83,39.83,39.78,39.82,151756.0,32.9065,32.9065,32.8652,32.8983,151756.0
2017-05-23 14:10:00,39.83,39.83,39.77,39.77,195664.0,32.9065,32.9065,32.857,32.857,195664.0
2017-05-23 14:20:00,39.77,39.79,39.75,39.77,570656.0,32.857,32.8735,32.8404,32.857,570656.0
2017-05-23 14:30:00,39.77,39.8,39.74,39.79,768070.0,32.857,32.8817,32.8322,32.8735,768070.0
2017-05-23 14:40:00,39.79,39.79,39.72,39.75,206478.0,32.8735,32.8735,32.8156,32.8404,206478.0
2017-05-23 14:50:00,39.74,39.75,39.69,39.73,190130.0,32.8322,32.8404,32.7909,32.8239,190130.0
2017-05-23 15:00:00,39.73,39.73,39.69,39.69,175900.0,32.8239,32.8239,32.7909,32.7909,175900.0
2017-05-23 15:10:00,39.7,39.72,39.68,39.72,218337.0,32.7991,32.8156,32.7826,32.8156,218337.0
2017-05-23 15:20:00,39.72,39.72,39.68,39.7,376343.0,32.8156,32.8156,32.7826,32.7991,376343.0
2017-05-23 15:30:00,39.7,39.74,39.69,39.73,354966.0,32.7991,32.8322,32.7909,32.8239,354966.0
2017-05-23 15:40:00,39.73,39.76,39.71,39.76,501961.0,32.8239,32.8487,32.8074,32.8487,501961.0
2017-05-23 15:50:00,39.76,39.81,39.71,39.8,1898912.0,32.8487,32.89,32.8074,32.8817,1898912.0
2017-05-24 09:30:00,39.85,39.85,39.72,39.76,590542.0,32.923,32.923,32.8156,32.8487,590542.0
2017-05-24 09:40:00,39.76,39.84,39.73,39.83,242163.0,32.8487,32.9148,32.8239,32.9065,242163.0
2017-05-24 09:50:00,39.84,39.86,39.8,39.82,163050.0,32.9148,32.9313,32.8817,32.8983,163050.0
2017-05-24 10:00:00,39.82,39.84,39.74,39.76,445235.0,32.8983,32.9148,32.8322,32.8487,445235.0
2017-05-24 10:10:00,39.76,39.76,39.68,39.74,355486.0,32.8487,32.8487,32.7826,32.8322,355486.0
2017-05-24 10:20:00,39.74,39.81,39.71,39.79,222269.0,32.8322,32.89,32.8074,32.8735,222269.0
2017-05-24 10:30:00,39.79,39.8,39.74,39.76,189528.0,32.8735,32.8817,32.8322,32.8487,189528.0
2017-05-24 10:40:00,39.76,39.8,39.73,39.8,142140.0,32.8487,32.8817,32.8239,32.8817,142140.0
2017-05-24 10:50:00,39.8,39.85,39.77,39.81,389985.0,32.8817,32.923,32.857,32.89,389985.0
2017-05-24 11:00:00,39.8,39.91,39.8,39.91,299432.0,32.8817,32.9726,32.8817,32.9726,299432.0
2017-05-24 11:10:00,39.91,39.98,39.89,39.97,438163.0,32.9726,33.0304,32.9561,33.0222,438163.0
2017-05-24 11:20:00,39.97,40.05,39.96,39.98,377579.0,33.0222,33.0883,33.0139,33.0304,377579.0
2017-05-24 11:30:00,39.99,40.05,39.98,40.02,161341.0,33.0387,33.0883,33.0304,33.0635,161341.0
2017-05-24 11:40:00,40.01,40.08,40.01,40.08,185909.0,33.0552,33.1131,33.0552,33.1131,185909.0
2017-05-24 11:50:00,40.07,40.16,40.04,40.16,359768.0,33.1048,33.1792,33.08,33.1792,359768.0
2017-05-24 12:00:00,40.15,40.17,40.12,40.15,142026.0,33.1709,33.1874,33.1461,33.1709,142026.0
2017-05-24 12:10:00,40.15,40.16,40.12,40.16,167572.0,33.1709,33.1792,33.1461,33.1792,167572.0
2017-05-24 12:20:00,40.15,40.19,40.13,40.13,223011.0,33.1709,33.2039,33.1544,33.1544,223011.0
2017-05-24 12:30:00,40.14,40.16,40.12,40.16,311000.0,33.1626,33.1792,33.1461,33.1792,311000.0
2017-05-24 12:40:00,40.16,40.27,40.14,40.23,492428.0,33.1792,33.27,33.1626,33.237,492428.0
2017-05-24 12:50:00,40.24,40.25,40.21,40.21,184821.0,33.2453,33.2535,33.2205,33.2205,184821.0
2017-05-24 13:00:00,40.21,40.22,40.17,40.18,276215.0,33.2205,33.2287,33.1874,33.1957,276215.0
2017-05-24 13:10:00,40.19,40.21,40.15,40.17,279770.0,33.2039,33.2205,33.1709,33.1874,279770.0
2017-05-24 13:20:00,40.16,40.17,40.08,40.13,312105.0,33.1792,33.1874,33.1131,33.1544,312105.0
2017-05-24 13:30:00,40.13,40.16,40.11,40.16,130498.0,33.1544,33.1792,33.1379,33.1792,130498.0
2017-05-24 13:40:00,40.16,40.19,40.14,40.18,190724.0,33.1792,33.2039,33.1626,33.1957,190724.0
2017-05-24 13:50:00,40.18,40.2,40.14,40.15,401177.0,33.1957,33.2122,33.1626,33.1709,401177.0
2017-05-24 14:00:00,40.15,40.18,40.12,40.16,438564.0,33.1709,33.1957,33.1461,33.1792,438564.0
2017-05-24 14:10:00,40.16,40.24,40.15,40.22,405613.0,33.1792,33.2453,33.1709,33.2287,405613.0
2017-05-24 14:20:00,40.22,40.24,40.21,40.23,228398.0,33.2287,33.2453,33.2205,33.237,228398.0
2017-05-24 14:30:00,40.23,40.24,40.18,40.19,468959.0,33.237,33.2453,33.1957,33.2039,468959.0
2017-05-24 14:40:00,40.19,40.21,40.14,40.19,309584.0,33.2039,33.2205,33.1626,33.2039,309584.0
2017-05-24 14:50:00,40.19,40.2,40.16,40.19,238437.0,33.2039,33.2122,33.1792,33.2039,238437.0
2017-05-24 15:00:00,40.19,40.2,40.16,40.18,254063.0,33.2039,33.2122,33.1792,33.1957,254063.0
2017-05-24 15:10:00,40.18,40.22,40.17,40.21,300392.0,33.1957,33.2287,33.1874,33.2205,300392.0
2017-05-24 15:20:00,40.21,40.25,40.19,40.25,494597.0,33.2205,33.2535,33.2039,33.2535,494597.0
2017-05-24 15:30:00,40.25,40.32,40.24,40.29,854908.0,33.2535,33.3113,33.2453,33.2866,854908.0
2017-05-24 15:40:00,40.29,40.38,40.28,40.34,804973.0,33.2866,33.3609,33.2783,33.3279,804973.0
2017-05-24 15:50:00,40.34,40.4,40.31,40.34,2177178.0,33.3279,33.3774,33.3031,33.3279,2177178.0
2017-05-25 09:30:00,40.55,40.56,40.23,40.29,4741767.0,33.5014,33.5096,33.237,33.2866,4741767.0
2017-05-25 09:40:00,40.29,40.4,40.27,40.38,433292.0,33.2866,33.3774,33.27,33.3609,433292.0
2017-05-25 09:50:00,40.39,40.42,40.3,40.34,485355.0,33.3692,33.394,33.2948,33.3279,485355.0
2017-05-25 10:00:00,40.34,40.41,40.27,40.38,357176.0,33.3279,33.3857,33.27,33.3609,357176.0
2017-05-25 10:10:00,40.38,40.4,40.34,40.38,429159.0,33.3609,33.3774,33.3279,33.3609,429159.0
2017-05-25 10:20:00,40.38,40.38,40.3,40.34,386242.0,33.3609,33.3609,33.2948,33.3279,386242.0
2017-05-25 10:30:00,40.33,40.41,40.27,40.4,689058.0,33.3196,33.3857,33.27,33.3774,689058.0
2017-05-25 10:40:00,40.4,40.4,40.34,40.39,432789.0,33.3774,33.3774,33.3279,33.3692,432789.0
2017-05-25 10:50:00,40.39,40.46,40.37,40.46,614685.0,33.3692,33.427,33.3527,33.427,614685.0
2017-05-25 11:00:00,40.46,40.5,40.45,40.48,398517.0,33.427,33.4601,33.4187,33.4435,398517.0
2017-05-25 11:10:00,40.48,40.5,40.46,40.5,1081792.0,33.4435,33.4601,33.427,33.4601,1081792.0
2017-05-25 11:20:00,40.5,40.57,40.49,40.54,284352.0,33.4601,33.5179,33.4518,33.4931,284352.0
2017-05-25 11:30:00,40.54,40.61,40.52,40.58,314497.0,33.4931,33.5509,33.4766,33.5262,314497.0
2017-05-25 11:40:00,40.58,40.58,40.5,40.5,270950.0,33.5262,33.5262,33.4601,33.4601,270950.0
2017-05-25 11:50:00,40.51,40.55,40.5,40.53,230483.0,33.4683,33.5014,33.4601,33.4848,230483.0
2017-05-25 12:00:00,40.52,40.56,40.51,40.52,196177.0,33.4766,33.5096,33.4683,33.4766,196177.0
2017-05-25 12:10:00,40.53,40.54,40.51,40.53,194536.0,33.4848,33.4931,33.4683,33.4848,194536.0
2017-05-25 12:20:00,40.53,40.59,40.52,40.58,192233.0,33.4848,33.5344,33.4766,33.5262,192233.0
2017-05-25 12:30:00,40.58,40.63,40.57,40.6,171308.0,33.5262,33.5675,33.5179,33.5427,171308.0
2017-05-25 12:40:00,40.6,40.65,40.59,40.6,157035.0,33.5427,33.584,33.5344,33.5427,157035.0
2017-05-25 12:50:00,40.59,40.63,40.58,40.62,273084.0,33.5344,33.5675,33.5262,33.5592,273084.0
2017-05-25 13:00:00,40.62,40.63,40.59,40.62,239216.0,33.5592,33.5675,33.5344,33.5592,239216.0
2017-05-25 13:10:00,40.62,40.65,40.6,40.65,230468.0,33.5592,33.584,33.5427,33.584,230468.0
2017-05-25 13:20:00,40.65,40.65,40.61,40.62,141003.0,33.584,33.584,33.5509,33.5592,141003.0
2017-05-25 13:30:00,40.61,40.68,40.59,40.68,204077.0,33.5509,33.6088,33.5344,33.6088,204077.0
2017-05-25 13:40:00,40.68,40.7,40.66,40.68,230568.0,33.6088,33.6253,33.5922,33.6088,230568.0
2017-05-25 13:50:00,40.68,40.75,40.67,40.74,205748.0,33.6088,33.6666,33.6005,33.6583,205748.0
2017-05-25 14:00:00,40.74,40.75,40.71,40.72,433846.0,33.6583,33.6666,33.6336,33.6418,433846.0
2017-05-25 14:10:00,40.72,40.72,40.7,40.7,216174.0,33.6418,33.6418,33.6253,33.6253,216174.0
2017-05-25 14:20:00,40.71,40.72,40.65,40.69,617176.0,33.6336,33.6418,33.584,33.617,617176.0
2017-05-25 14:30:00,40.69,40.8,40.67,40.73,1070308.0,33.617,33.7079,33.6005,33.6501,1070308.0
2017-05-25 14:40:00,40.73,40.75,40.58,40.59,2132046.0,33.6501,33.6666,33.5262,33.5344,2132046.0
2017-05-25 14:50:00,40.59,40.59,40.47,40.48,534975.0,33.5344,33.5344,33.4353,33.4435,534975.0
2017-05-25 15:00:00,40.49,40.5,40.4,40.41,907610.0,33.4518,33.4601,33.3774,33.3857,907610.0
2017-05-25 15:10:00,40.42,40.42,40.3,40.4,1115929.0,33.394,33.394,33.2948,33.3774,1115929.0
2017-05-25 15:20:00,40.4,40.4,40.29,40.35,1270152.0,33.3774,33.3774,33.2866,33.3361,1270152.0
2017-05-25 15:30:00,40.34,40.36,40.27,40.33,2278776.0,33.3279,33.3444,33.27,33.3196,2278776.0
2017-05-25 15:40:00,40.33,40.45,40.32,40.37,956671.0,33.3196,33.4187,33.3113,33.3527,956671.0
2017-05-25 15:50:00,40.38,40.4,40.32,40.35,2598758.0,33.3609,33.3774,33.3113,33.3361,2598758.0
2017-05-26 09:30:00,40.21,40.53,40.21,40.5,502064.0,33.2205,33.4848,33.2205,33.4601,502064.0
2017-05-26 09:40:00,40.5,40.63,40.48,40.58,381678.0,33.4601,33.5675,33.4435,33.5262,381678.0
2017-05-26 09:50:00,40.57,40.69,40.56,40.68,202636.0,33.5179,33.617,33.5096,33.6088,202636.0
2017-05-26 10:00:00,40.69,40.69,40.5,40.51,324990.0,33.617,33.617,33.4601,33.4683,324990.0
2017-05-26 10:10:00,40.52,40.59,40.48,40.58,534285.0,33.4766,33.5344,33.4435,33.5262,534285.0
2017-05-26 10:20:00,40.57,40.6,40.51,40.51,299835.0,33.5179,33.5427,33.4683,33.4683,299835.0
2017-05-26 10:30:00,40.52,40.55,40.49,40.49,235784.0,33.4766,33.5014,33.4518,33.4518,235784.0
2017-05-26 10:40:00,40.49,40.56,40.49,40.55,181257.0,33.4518,33.5096,33.4518,33.5014,181257.0
2017-05-26 10:50:00,40.55,40.6,40.54,40.56,136682.0,33.5014,33.5427,33.4931,33.5096,136682.0
2017-05-26 11:00:00,40.56,40.61,40.53,40.57,325140.0,33.5096,33.5509,33.4848,33.5179,325140.0
2017-05-26 11:10:00,40.57,40.59,40.55,40.55,191378.0,33.5179,33.5344,33.5014,33.5014,191378.0
2017-05-26 11:20:00,40.55,40.6,40.54,40.59,365914.0,33.5014,33.5427,33.4931,33.5344,365914.0
2017-05-26 11:30:00,40.59,40.61,40.56,40.57,231205.0,33.5344,33.5509,33.5096,33.5179,231205.0
2017-05-26 11:40:00,40.56,40.6,40.56,40.59,135793.0,33.5096,33.5427,33.5096,33.5344,135793.0
2017-05-26 11:50:00,40.58,40.61,40.58,40.6,185031.0,33.5262,33.5509,33.5262,33.5427,185031.0
2017-05-26 12:00:00,40.61,40.68,40.6,40.67,132555.0,33.5509,33.6088,33.5427,33.6005,132555.0
2017-05-26 12:10:00,40.68,40.7,40.66,40.68,277299.0,33.6088,33.6253,33.5922,33.6088,277299.0
2017-05-26 12:20:00,40.68,40.71,40.67,40.68,186147.0,33.6088,33.6336,33.6005,33.6088,186147.0
2017-05-26 12:30:00,40.68,40.68,40.64,40.65,186281.0,33.6088,33.6088,33.5757,33.584,186281.0
2017-05-26 12:40:00,40.65,40.69,40.65,40.69,107763.0,33.584,33.617,33.584,33.617,107763.0
2017-05-26 12:50:00,40.69,40.7,40.68,40.7,74914.0,33.617,33.6253,33.6088,33.6253,74914.0
2017-05-26 13:00:00,40.7,40.7,40.65,40.69,166027.0,33.6253,33.6253,33.584,33.617,166027.0
2017-05-26 13:10:00,40.69,40.7,40.66,40.66,109083.0,33.617,33.6253,33.5922,33.5922,109083.0
2017-05-26 13:20:00,40.66,40.67,40.59,40.61,956826.0,33.5922,33.6005,33.5344,33.5509,956826.0
2017-05-26 13:30:00,40.61,40.63,40.6,40.63,101885.0,33.5509,33.5675,33.5427,33.5675,101885.0
2017-05-26 13:40:00,40.63,40.68,40.57,40.57,1472164.0,33.5675,33.6088,33.5179,33.5179,1472164.0
2017-05-26 13:50:00,40.58,40.66,40.58,40.63,182225.0,33.5262,33.5922,33.5262,33.5675,182225.0
2017-05-26 14:00:00,40.64,40.68,40.61,40.68,192023.0,33.5757,33.6088,33.5509,33.6088,192023.0
2017-05-26 14:10:00,40.68,40.69,40.65,40.69,112187.0,33.6088,33.617,33.584,33.617,112187.0
2017-05-26 14:20:00,40.69,40.7,40.64,40.7,181467.0,33.617,33.6253,33.5757,33.6253,181467.0
2017-05-26 14:30:00,40.7,40.7,40.65,40.67,143407.0,33.6253,33.6253,33.584,33.6005,143407.0
2017-05-26 14:40:00,40.68,40.68,40.62,40.66,232614.0,33.6088,33.6088,33.5592,33.5922,232614.0
2017-05-26 14:50:00,40.66,40.85,40.65,40.8,555044.0,33.5922,33.7492,33.584,33.7079,555044.0
2017-05-26 15:00:00,40.81,40.88,40.78,40.84,455467.0,33.7162,33.774,33.6914,33.741,455467.0
2017-05-26 15:10:00,40.84,40.92,40.84,40.89,572212.0,33.741,33.8071,33.741,33.7823,572212.0
2017-05-26 15:20:00,40.89,40.94,40.88,40.9,376331.0,33.7823,33.8236,33.774,33.7905,376331.0
2017-05-26 15:30:00,40.9,40.98,40.9,40.97,536329.0,33.7905,33.8566,33.7905,33.8484,536329.0
2017-05-26 15:40:00,40.98,40.99,40.91,40.95,828254.0,33.8566,33.8649,33.7988,33.8318,828254.0
2017-05-26 15:50:00,40.95,40.95,40.86,40.91,1980196.0,33.8318,33.8318,33.7575,33.7988,1980196.0
2017-05-30 09:30:00,41.03,41.04,40.87,41.04,879834.0,33.8979,33.9062,33.7657,33.9062,879834.0
2017-05-30 09:40:00,41.04,41.25,41.01,41.25,807727.0,33.9062,34.0797,33.8814,34.0797,807727.0
2017-05-30 09:50:00,41.25,41.29,41.15,41.28,511252.0,34.0797,34.1127,33.9971,34.1045,511252.0
2017-05-30 10:00:00,41.28,41.37,41.27,41.36,570808.0,34.1045,34.1788,34.0962,34.1706,570808.0
2017-05-30 10:10:00,41.36,41.62,41.33,41.57,1217576.0,34.1706,34.3854,34.1458,34.3441,1217576.0
2017-05-30 10:20:00,41.57,41.62,41.46,41.54,768912.0,34.3441,34.3854,34.2532,34.3193,768912.0
2017-05-30 10:30:00,41.55,41.63,41.52,41.58,520421.0,34.3275,34.3936,34.3028,34.3523,520421.0
2017-05-30 10:40:00,41.58,41.62,41.54,41.59,730627.0,34.3523,34.3854,34.3193,34.3606,730627.0
2017-05-30 10:50:00,41.59,41.64,41.53,41.57,697618.0,34.3606,34.4019,34.311,34.3441,697618.0
2017-05-30 11:00:00,41.56,41.59,41.39,41.4,565214.0,34.3358,34.3606,34.1954,34.2036,565214.0
2017-05-30 11:10:00,41.4,41.5,41.36,41.36,930744.0,34.2036,34.2862,34.1706,34.1706,930744.0
2017-05-30 11:20:00,41.37,41.41,41.28,41.29,1004099.0,34.1788,34.2119,34.1045,34.1127,1004099.0
2017-05-30 11:30:00,41.28,41.33,41.27,41.33,266252.0,34.1045,34.1458,34.0962,34.1458,266252.0
2017-05-30 11:40:00,41.33,41.38,41.3,41.31,309199.0,34.1458,34.1871,34.121,34.1293,309199.0
2017-05-30 11:50:00,41.31,41.32,41.27,41.3,141002.0,34.1293,34.1375,34.0962,34.121,141002.0
2017-05-30 12:00:00,41.3,41.33,41.19,41.19,350081.0,34.121,34.1458,34.0301,34.0301,350081.0
2017-05-30 12:10:00,41.2,41.21,41.11,41.12,365731.0,34.0384,34.0466,33.964,33.9723,365731.0
2017-05-30 12:20:00,41.12,41.17,41.1,41.1,721344.0,33.9723,34.0136,33.9558,33.9558,721344.0
2017-05-30 12:30:00,41.11,41.11,41.02,41.07,433723.0,33.964,33.964,33.8897,33.931,433723.0
2017-05-30 12:40:00,41.07,41.13,41.06,41.13,321013.0,33.931,33.9805,33.9227,33.9805,321013.0
2017-05-30 12:50:00,41.13,41.16,41.11,41.15,256495.0,33.9805,34.0053,33.964,33.9971,256495.0
2017-05-30 13:00:00,41.15,41.21,41.14,41.2,243249.0,33.9971,34.0466,33.9888,34.0384,243249.0
2017-05-30 13:10:00,41.2,41.21,41.18,41.19,212171.0,34.0384,34.0466,34.0219,34.0301,212171.0
2017-05-30 13:20:00,41.19,41.21,41.18,41.2,346592.0,34.0301,34.0466,34.0219,34.0384,346592.0
2017-05-30 13:30:00,41.2,41.2,41.11,41.15,247689.0,34.0384,34.0384,33.964,33.9971,247689.0
2017-05-30 13:40:00,41.15,41.18,41.13,41.18,184764.0,33.9971,34.0219,33.9805,34.0219,184764.0
2017-05-30 13:50:00,41.17,41.21,41.17,41.19,108003.0,34.0136,34.0466,34.0136,34.0301,108003.0
2017-05-30 14:00:00,41.2,41.24,41.17,41.22,299135.0,34.0384,34.0714,34.0136,34.0549,299135.0
2017-05-30 14:10:00,41.22,41.27,41.22,41.23,247241.0,34.0549,34.0962,34.0549,34.0632,247241.0
2017-05-30 14:20:00,41.23,41.24,41.2,41.22,249906.0,34.0632,34.0714,34.0384,34.0549,249906.0
2017-05-30 14:30:00,41.22,41.23,41.18,41.21,273838.0,34.0549,34.0632,34.0219,34.0466,273838.0
2017-05-30 14:40:00,41.22,41.22,41.18,41.22,250404.0,34.0549,34.0549,34.0219,34.0549,250404.0
2017-05-30 14:50:00,41.22,41.22,41.12,41.15,282680.0,34.0549,34.0549,33.9723,33.9971,282680.0
2017-05-30 15:00:00,41.15,41.18,41.12,41.15,323443.0,33.9971,34.0219,33.9723,33.9971,323443.0
2017-05-30 15:10:00,41.15,41.17,41.12,41.12,300241.0,33.9971,34.0136,33.9723,33.9723,300241.0
2017-05-30 15:20:00,41.12,41.15,41.06,41.1,446686.0,33.9723,33.9971,33.9227,33.9558,446686.0
2017-05-30 15:30:00,41.1,41.18,41.1,41.17,509613.0,33.9558,34.0219,33.9558,34.0136,509613.0
2017-05-30 15:40:00,41.17,41.21,41.13,41.14,710719.0,34.0136,34.0466,33.9805,33.9888,710719.0
2017-05-30 15:50:00,41.14,41.16,41.09,41.1,1393584.0,33.9888,34.0053,33.9475,33.9558,1393584.0
2017-05-31 09:30:00,41.11,41.27,41.1,41.13,502918.0,33.964,34.0962,33.9558,33.9805,502918.0
2017-05-31 09:40:00,41.14,41.27,41.12,41.21,317465.0,33.9888,34.0962,33.9723,34.0466,317465.0
2017-05-31 09:50:00,41.22,41.25,41.11,41.16,407482.0,34.0549,34.0797,33.964,34.0053,407482.0
2017-05-31 10:00:00,41.17,41.18,41.07,41.14,362859.0,34.0136,34.0219,33.931,33.9888,362859.0
2017-05-31 10:10:00,41.14,41.25,41.12,41.23,355785.0,33.9888,34.0797,33.9723,34.0632,355785.0
2017-05-31 10:20:00,41.23,41.24,41.17,41.22,363223.0,34.0632,34.0714,34.0136,34.0549,363223.0
2017-05-31 10:30:00,41.22,41.3,41.21,41.23,211298.0,34.0549,34.121,34.0466,34.0632,211298.0
2017-05-31 10:40:00,41.23,41.27,41.16,41.2,241869.0,34.0632,34.0962,34.0053,34.0384,241869.0
2017-05-31 10:50:00,41.19,41.21,41.13,41.17,258857.0,34.0301,34.0466,33.9805,34.0136,258857.0
2017-05-31 11:00:00,41.16,41.2,41.13,41.19,256399.0,34.0053,34.0384,33.9805,34.0301,256399.0
2017-05-31 11:10:00,41.19,41.21,41.16,41.21,448508.0,34.0301,34.0466,34.0053,34.0466,448508.0
2017-05-31 11:20:00,41.21,41.28,41.17,41.25,638943.0,34.0466,34.1045,34.0136,34.0797,638943.0
2017-05-31 11:30:00,41.24,41.28,41.18,41.25,486551.0,34.0714,34.1045,34.0219,34.0797,486551.0
2017-05-31 11:40:00,41.25,41.29,41.24,41.29,200708.0,34.0797,34.1127,34.0714,34.1127,200708.0
2017-05-31 11:50:00,41.29,41.36,41.28,41.31,224419.0,34.1127,34.1706,34.1045,34.1293,224419.0
2017-05-31 12:00:00,41.32,41.38,41.3,41.38,196094.0,34.1375,34.1871,34.121,34.1871,196094.0
2017-05-31 12:10:00,41.38,41.41,41.37,41.4,186894.0,34.1871,34.2119,34.1788,34.2036,186894.0
2017-05-31 12:20:00,41.4,41.46,41.38,41.42,797606.0,34.2036,34.2532,34.1871,34.2201,797606.0
2017-05-31 12:30:00,41.43,41.44,41.4,41.41,374101.0,34.2284,34.2367,34.2036,34.2119,374101.0
2017-05-31 12:40:00,41.41,41.45,41.4,41.44,285076.0,34.2119,34.2449,34.2036,34.2367,285076.0
2017-05-31 12:50:00,41.45,41.49,41.41,41.42,250222.0,34.2449,34.278,34.2119,34.2201,250222.0
2017-05-31 13:00:00,41.42,41.45,41.4,41.44,656047.0,34.2201,34.2449,34.2036,34.2367,656047.0
2017-05-31 13:10:00,41.43,41.46,41.37,41.38,191106.0,34.2284,34.2532,34.1788,34.1871,191106.0
2017-05-31 13:20:00,41.39,41.41,41.37,41.41,123061.0,34.1954,34.2119,34.1788,34.2119,123061.0
2017-05-31 13:30:00,41.41,41.41,41.37,41.38,183503.0,34.2119,34.2119,34.1788,34.1871,183503.0
2017-05-31 13:40:00,41.38,41.41,41.35,41.41,155757.0,34.1871,34.2119,34.1623,34.2119,155757.0
2017-05-31 13:50:00,41.41,41.43,41.38,41.39,199112.0,34.2119,34.2284,34.1871,34.1954,199112.0
2017-05-31 14:00:00,41.39,41.41,41.33,41.4,218977.0,34.1954,34.2119,34.1458,34.2036,218977.0
2017-05-31 14:10:00,41.4,41.41,41.37,41.39,209158.0,34.2036,34.2119,34.1788,34.1954,209158.0
2017-05-31 14:20:00,41.39,41.43,41.38,41.42,209270.0,34.1954,34.2284,34.1871,34.2201,209270.0
2017-05-31 14:30:00,41.42,41.51,41.41,41.47,401386.0,34.2201,34.2945,34.2119,34.2614,401386.0
2017-05-31 14:40:00,41.48,41.51,41.45,41.48,272188.0,34.2697,34.2945,34.2449,34.2697,272188.0
2017-05-31 14:50:00,41.47,41.48,41.43,41.45,316686.0,34.2614,34.2697,34.2284,34.2449,316686.0
2017-05-31 15:00:00,41.45,41.51,41.43,41.44,245460.0,34.2449,34.2945,34.2284,34.2367,245460.0
2017-05-31 15:10:00,41.45,41.45,41.41,41.44,241492.0,34.2449,34.2449,34.2119,34.2367,241492.0
2017-05-31 15:20:00,41.44,41.52,41.43,41.5,340467.0,34.2367,34.3028,34.2284,34.2862,340467.0
2017-05-31 15:30:00,41.5,41.54,41.49,41.5,430373.0,34.2862,34.3193,34.278,34.2862,430373.0
2017-05-31 15:40:00,41.49,41.57,41.49,41.57,602463.0,34.278,34.3441,34.278,34.3441,602463.0
2017-05-31 15:50:00,41.57,41.71,41.56,41.69,2333815.0,34.3441,34.4597,34.3358,34.4432,2333815.0
2017-06-01 09:30:00,41.63,41.83,41.52,41.6,664815.0,34.3936,34.5589,34.3028,34.3689,664815.0
2017-06-01 09:40:00,41.6,41.67,41.57,41.65,357082.0,34.3689,34.4267,34.3441,34.4102,357082.0
2017-06-01 09:50:00,41.65,41.73,41.61,41.61,409246.0,34.4102,34.4763,34.3771,34.3771,409246.0
2017-06-01 10:00:00,41.61,41.64,41.48,41.5,434288.0,34.3771,34.4019,34.2697,34.2862,434288.0
2017-06-01 10:10:00,41.51,41.57,41.47,41.51,432175.0,34.2945,34.3441,34.2614,34.2945,432175.0
2017-06-01 10:20:00,41.51,41.56,41.49,41.49,421066.0,34.2945,34.3358,34.278,34.278,421066.0
2017-06-01 10:30:00,41.48,41.54,41.47,41.51,343370.0,34.2697,34.3193,34.2614,34.2945,343370.0
2017-06-01 10:40:00,41.5,41.6,41.49,41.54,624245.0,34.2862,34.3689,34.278,34.3193,624245.0
2017-06-01 10:50:00,41.54,41.56,41.49,41.54,341207.0,34.3193,34.3358,34.278,34.3193,341207.0
2017-06-01 11:00:00,41.54,41.58,41.5,41.52,252912.0,34.3193,34.3523,34.2862,34.3028,252912.0
2017-06-01 11:10:00,41.52,41.59,41.51,41.55,293838.0,34.3028,34.3606,34.2945,34.3275,293838.0
2017-06-01 11:20:00,41.55,41.61,41.53,41.53,238128.0,34.3275,34.3771,34.311,34.311,238128.0
2017-06-01 11:30:00,41.54,41.55,41.47,41.51,218795.0,34.3193,34.3275,34.2614,34.2945,218795.0
2017-06-01 11:40:00,41.51,41.51,41.46,41.48,176331.0,34.2945,34.2945,34.2532,34.2697,176331.0
2017-06-01 11:50:00,41.49,41.54,41.47,41.52,210867.0,34.278,34.3193,34.2614,34.3028,210867.0
2017-06-01 12:00:00,41.52,41.57,41.49,41.57,149409.0,34.3028,34.3441,34.278,34.3441,149409.0
2017-06-01 12:10:00,41.57,41.58,41.52,41.55,188237.0,34.3441,34.3523,34.3028,34.3275,188237.0
2017-06-01 12:20:00,41.55,41.56,41.49,41.51,172198.0,34.3275,34.3358,34.278,34.2945,172198.0
2017-06-01 12:30:00,41.51,41.54,41.5,41.52,185378.0,34.2945,34.3193,34.2862,34.3028,185378.0
2017-06-01 12:40:00,41.52,41.57,41.5,41.55,231431.0,34.3028,34.3441,34.2862,34.3275,231431.0
2017-06-01 12:50:00,41.55,41.57,41.54,41.55,199801.0,34.3275,34.3441,34.3193,34.3275,199801.0
2017-06-01 13:00:00,41.54,41.61,41.54,41.58,205664.0,34.3193,34.3771,34.3193,34.3523,205664.0
2017-06-01 13:10:00,41.57,41.58,41.51,41.51,191381.0,34.3441,34.3523,34.2945,34.2945,191381.0
2017-06-01 13:20:00,41.52,41.55,41.51,41.54,209348.0,34.3028,34.3275,34.2945,34.3193,209348.0
2017-06-01 13:30:00,41.55,41.57,41.54,41.57,184016.0,34.3275,34.3441,34.3193,34.3441,184016.0
2017-06-01 13:40:00,41.57,41.57,41.52,41.52,204319.0,34.3441,34.3441,34.3028,34.3028,204319.0
2017-06-01 13:50:00,41.53,41.53,41.5,41.51,165157.0,34.311,34.311,34.2862,34.2945,165157.0
2017-06-01 14:00:00,41.51,41.55,41.5,41.52,302263.0,34.2945,34.3275,34.2862,34.3028,302263.0
2017-06-01 14:10:00,41.52,41.58,41.52,41.57,218039.0,34.3028,34.3523,34.3028,34.3441,218039.0
2017-06-01 14:20:00,41.58,41.59,41.53,41.57,290020.0,34.3523,34.3606,34.311,34.3441,290020.0
2017-06-01 14:30:00,41.56,41.58,41.54,41.55,262117.0,34.3358,34.3523,34.3193,34.3275,262117.0
2017-06-01 14:40:00,41.55,41.59,41.54,41.58,185782.0,34.3275,34.3606,34.3193,34.3523,185782.0
2017-06-01 14:50:00,41.57,41.58,41.54,41.55,247333.0,34.3441,34.3523,34.3193,34.3275,247333.0
2017-06-01 15:00:00,41.55,41.6,41.55,41.59,222364.0,34.3275,34.3689,34.3275,34.3606,222364.0
2017-06-01 15:10:00,41.59,41.62,41.54,41.6,241640.0,34.3606,34.3854,34.3193,34.3689,241640.0
2017-06-01 15:20:00,41.61,41.61,41.52,41.54,678092.0,34.3771,34.3771,34.3028,34.3193,678092.0
2017-06-01 15:30:00,41.55,41.57,41.52,41.52,607298.0,34.3275,34.3441,34.3028,34.3028,607298.0
2017-06-01 15:40:00,41.52,41.58,41.52,41.57,952102.0,34.3028,34.3523,34.3028,34.3441,952102.0
2017-06-01 15:50:00,41.57,41.69,41.54,41.67,2865393.0,34.3441,34.4432,34.3193,34.4267,2865393.0
2017-06-02 09:30:00,41.7,41.93,41.55,41.92,560059.0,34.4515,34.6415,34.3275,34.6332,560059.0
2017-06-02 09:40:00,41.93,41.94,41.81,41.92,325445.0,34.6415,34.6497,34.5423,34.6332,325445.0
2017-06-02 09:50:00,41.92,41.93,41.79,41.84,275171.0,34.6332,34.6415,34.5258,34.5671,275171.0
2017-06-02 10:00:00,41.84,41.98,41.82,41.97,343989.0,34.5671,34.6828,34.5506,34.6745,343989.0
2017-06-02 10:10:00,41.98,42.17,41.97,42.09,743727.0,34.6828,34.8398,34.6745,34.7737,743727.0
2017-06-02 10:20:00,42.09,42.13,41.99,42.05,549332.0,34.7737,34.8067,34.6911,34.7406,549332.0
2017-06-02 10:30:00,42.06,42.09,42.03,42.03,393556.0,34.7489,34.7737,34.7241,34.7241,393556.0
2017-06-02 10:40:00,42.03,42.04,41.97,42.01,439107.0,34.7241,34.7324,34.6745,34.7076,439107.0
2017-06-02 10:50:00,42.01,42.06,41.99,42.06,220300.0,34.7076,34.7489,34.6911,34.7489,220300.0
2017-06-02 11:00:00,42.05,42.07,42.01,42.01,129072.0,34.7406,34.7572,34.7076,34.7076,129072.0
2017-06-02 11:10:00,42.01,42.03,42.0,42.02,170068.0,34.7076,34.7241,34.6993,34.7158,170068.0
2017-06-02 11:20:00,42.02,42.07,42.02,42.07,190058.0,34.7158,34.7572,34.7158,34.7572,190058.0
2017-06-02 11:30:00,42.07,42.09,42.05,42.09,209799.0,34.7572,34.7737,34.7406,34.7737,209799.0
2017-06-02 11:40:00,42.09,42.11,42.07,42.08,227122.0,34.7737,34.7902,34.7572,34.7654,227122.0
2017-06-02 11:50:00,42.08,42.13,42.08,42.1,260774.0,34.7654,34.8067,34.7654,34.7819,260774.0
2017-06-02 12:00:00,42.09,42.1,41.99,42.0,2325163.0,34.7737,34.7819,34.6911,34.6993,2325163.0
2017-06-02 12:10:00,42.0,42.02,41.98,42.0,205740.0,34.6993,34.7158,34.6828,34.6993,205740.0
2017-06-02 12:20:00,42.0,42.01,41.95,41.96,332580.0,34.6993,34.7076,34.658,34.6663,332580.0
2017-06-02 12:30:00,41.95,41.97,41.9,41.91,258493.0,34.658,34.6745,34.6167,34.625,258493.0
2017-06-02 12:40:00,41.92,41.93,41.85,41.87,225104.0,34.6332,34.6415,34.5754,34.5919,225104.0
2017-06-02 12:50:00,41.87,41.89,41.86,41.87,250053.0,34.5919,34.6084,34.5837,34.5919,250053.0
2017-06-02 13:00:00,41.86,41.92,41.86,41.91,173124.0,34.5837,34.6332,34.5837,34.625,173124.0
2017-06-02 13:10:00,41.91,41.92,41.88,41.9,133798.0,34.625,34.6332,34.6002,34.6167,133798.0
2017-06-02 13:20:00,41.9,41.94,41.88,41.93,192964.0,34.6167,34.6497,34.6002,34.6415,192964.0
2017-06-02 13:30:00,41.93,41.97,41.93,41.95,172341.0,34.6415,34.6745,34.6415,34.658,172341.0
2017-06-02 13:40:00,41.95,41.97,41.95,41.96,118190.0,34.658,34.6745,34.658,34.6663,118190.0
2017-06-02 13:50:00,41.96,41.97,41.92,41.95,152579.0,34.6663,34.6745,34.6332,34.658,152579.0
2017-06-02 14:00:00,41.95,41.97,41.93,41.96,150892.0,34.658,34.6745,34.6415,34.6663,150892.0
2017-06-02 14:10:00,41.97,42.01,41.96,41.98,263547.0,34.6745,34.7076,34.6663,34.6828,263547.0
2017-06-02 14:20:00,41.98,42.0,41.96,41.96,188644.0,34.6828,34.6993,34.6663,34.6663,188644.0
2017-06-02 14:30:00,41.96,41.97,41.91,41.95,360159.0,34.6663,34.6745,34.625,34.658,360159.0
2017-06-02 14:40:00,41.95,41.95,41.89,41.94,244278.0,34.658,34.658,34.6084,34.6497,244278.0
2017-06-02 14:50:00,41.94,41.94,41.92,41.93,169025.0,34.6497,34.6497,34.6332,34.6415,169025.0
2017-06-02 15:00:00,41.94,41.96,41.9,41.95,283589.0,34.6497,34.6663,34.6167,34.658,283589.0
2017-06-02 15:10:00,41.95,42.0,41.94,41.99,359978.0,34.658,34.6993,34.6497,34.6911,359978.0
2017-06-02 15:20:00,41.99,42.02,41.99,42.01,390417.0,34.6911,34.7158,34.6911,34.7076,390417.0
2017-06-02 15:30:00,42.01,42.02,42.0,42.02,543243.0,34.7076,34.7158,34.6993,34.7158,543243.0
2017-06-02 15:40:00,42.02,42.02,41.99,42.01,548087.0,34.7158,34.7158,34.6911,34.7076,548087.0
2017-06-02 15:50:00,42.01,42.01,41.96,41.99,1687527.0,34.7076,34.7076,34.6663,34.6911,1687527.0
2017-06-05 09:30:00,42.11,42.18,41.88,41.89,911399.0,34.7902,34.848,34.6002,34.6084,911399.0
2017-06-05 09:40:00,41.89,41.9,41.74,41.74,333079.0,34.6084,34.6167,34.4845,34.4845,333079.0
2017-06-05 09:50:00,41.75,41.75,41.59,41.59,659680.0,34.4928,34.4928,34.3606,34.3606,659680.0
2017-06-05 10:00:00,41.6,41.64,41.59,41.61,460740.0,34.3689,34.4019,34.3606,34.3771,460740.0
2017-06-05 10:10:00,41.61,41.68,41.6,41.68,498846.0,34.3771,34.4349,34.3689,34.4349,498846.0
2017-06-05 10:20:00,41.68,41.68,41.6,41.61,412877.0,34.4349,34.4349,34.3689,34.3771,412877.0
2017-06-05 10:30:00,41.61,41.65,41.56,41.57,347394.0,34.3771,34.4102,34.3358,34.3441,347394.0
2017-06-05 10:40:00,41.58,41.62,41.57,41.59,189952.0,34.3523,34.3854,34.3441,34.3606,189952.0
2017-06-05 10:50:00,41.6,41.6,41.56,41.56,204743.0,34.3689,34.3689,34.3358,34.3358,204743.0
2017-06-05 11:00:00,41.57,41.58,41.54,41.55,261197.0,34.3441,34.3523,34.3193,34.3275,261197.0
2017-06-05 11:10:00,41.55,41.65,41.54,41.64,225430.0,34.3275,34.4102,34.3193,34.4019,225430.0
2017-06-05 11:20:00,41.65,41.65,41.61,41.62,128812.0,34.4102,34.4102,34.3771,34.3854,128812.0
2017-06-05 11:30:00,41.62,41.68,41.6,41.68,241173.0,34.3854,34.4349,34.3689,34.4349,241173.0
2017-06-05 11:40:00,41.68,41.71,41.66,41.7,217633.0,34.4349,34.4597,34.4184,34.4515,217633.0
2017-06-05 11:50:00,41.7,41.73,41.69,41.72,254416.0,34.4515,34.4763,34.4432,34.468,254416.0
2017-06-05 12:00:00,41.73,41.74,41.69,41.69,242803.0,34.4763,34.4845,34.4432,34.4432,242803.0
2017-06-05 12:10:00,41.69,41.7,41.68,41.69,203130.0,34.4432,34.4515,34.4349,34.4432,203130.0
2017-06-05 12:20:00,41.69,41.72,41.68,41.72,235820.0,34.4432,34.468,34.4349,34.468,235820.0
2017-06-05 12:30:00,41.73,41.73,41.7,41.7,79598.0,34.4763,34.4763,34.4515,34.4515,79598.0
2017-06-05 12:40:00,41.71,41.71,41.68,41.68,148056.0,34.4597,34.4597,34.4349,34.4349,148056.0
2017-06-05 12:50:00,41.69,41.69,41.67,41.69,83410.0,34.4432,34.4432,34.4267,34.4432,83410.0
2017-06-05 13:00:00,41.68,41.7,41.65,41.66,184140.0,34.4349,34.4515,34.4102,34.4184,184140.0
2017-06-05 13:10:00,41.66,41.67,41.65,41.66,95737.0,34.4184,34.4267,34.4102,34.4184,95737.0
2017-06-05 13:20:00,41.67,41.68,41.64,41.64,97344.0,34.4267,34.4349,34.4019,34.4019,97344.0
2017-06-05 13:30:00,41.65,41.68,41.61,41.68,166943.0,34.4102,34.4349,34.3771,34.4349,166943.0
2017-06-05 13:40:00,41.68,41.7,41.67,41.69,63419.0,34.4349,34.4515,34.4267,34.4432,63419.0
2017-06-05 13:50:00,41.69,41.76,41.68,41.74,146778.0,34.4432,34.501,34.4349,34.4845,146778.0
2017-06-05 14:00:00,41.74,41.74,41.66,41.68,177240.0,34.4845,34.4845,34.4184,34.4349,177240.0
2017-06-05 14:10:00,41.68,41.69,41.67,41.69,98263.0,34.4349,34.4432,34.4267,34.4432,98263.0
2017-06-05 14:20:00,41.69,41.71,41.67,41.69,157436.0,34.4432,34.4597,34.4267,34.4432,157436.0
2017-06-05 14:30:00,41.7,41.74,41.69,41.72,116146.0,34.4515,34.4845,34.4432,34.468,116146.0
2017-06-05 14:40:00,41.71,41.72,41.69,41.7,186676.0,34.4597,34.468,34.4432,34.4515,186676.0
2017-06-05 14:50:00,41.69,41.75,41.69,41.74,148782.0,34.4432,34.4928,34.4432,34.4845,148782.0
2017-06-05 15:00:00,41.74,41.78,41.73,41.77,194764.0,34.4845,34.5176,34.4763,34.5093,194764.0
2017-06-05 15:10:00,41.78,41.79,41.77,41.78,239739.0,34.5176,34.5258,34.5093,34.5176,239739.0
2017-06-05 15:20:00,41.77,41.81,41.77,41.81,205280.0,34.5093,34.5423,34.5093,34.5423,205280.0
2017-06-05 15:30:00,41.81,41.84,41.79,41.83,297733.0,34.5423,34.5671,34.5258,34.5589,297733.0
2017-06-05 15:40:00,41.83,41.85,41.82,41.84,483471.0,34.5589,34.5754,34.5506,34.5671,483471.0
2017-06-05 15:50:00,41.84,41.85,41.77,41.79,1694054.0,34.5671,34.5754,34.5093,34.5258,1694054.0
2017-06-06 09:30:00,41.83,41.84,41.55,41.7,463563.0,34.5589,34.5671,34.3275,34.4515,463563.0
2017-06-06 09:40:00,41.7,41.73,41.62,41.66,572065.0,34.4515,34.4763,34.3854,34.4184,572065.0
2017-06-06 09:50:00,41.67,41.72,41.65,41.67,272000.0,34.4267,34.468,34.4102,34.4267,272000.0
2017-06-06 10:00:00,41.66,41.68,41.63,41.64,243408.0,34.4184,34.4349,34.3936,34.4019,243408.0
2017-06-06 10:10:00,41.64,41.78,41.64,41.75,331890.0,34.4019,34.5176,34.4019,34.4928,331890.0
2017-06-06 10:20:00,41.74,41.8,41.74,41.76,421343.0,34.4845,34.5341,34.4845,34.501,421343.0
2017-06-06 10:30:00,41.76,41.79,41.72,41.78,491025.0,34.501,34.5258,34.468,34.5176,491025.0
2017-06-06 10:40:00,41.78,41.8,41.74,41.79,369864.0,34.5176,34.5341,34.4845,34.5258,369864.0
2017-06-06 10:50:00,41.79,41.8,41.76,41.79,282741.0,34.5258,34.5341,34.501,34.5258,282741.0
2017-06-06 11:00:00,41.8,41.81,41.78,41.78,130817.0,34.5341,34.5423,34.5176,34.5176,130817.0
2017-06-06 11:10:00,41.79,41.8,41.67,41.69,287206.0,34.5258,34.5341,34.4267,34.4432,287206.0
2017-06-06 11:20:00,41.7,41.71,41.65,41.7,156695.0,34.4515,34.4597,34.4102,34.4515,156695.0
2017-06-06 11:30:00,41.7,41.77,41.7,41.73,239273.0,34.4515,34.5093,34.4515,34.4763,239273.0
2017-06-06 11:40:00,41.74,41.77,41.72,41.73,161403.0,34.4845,34.5093,34.468,34.4763,161403.0
2017-06-06 11:50:00,41.73,41.75,41.72,41.74,122097.0,34.4763,34.4928,34.468,34.4845,122097.0
2017-06-06 12:00:00,41.74,41.76,41.74,41.74,201882.0,34.4845,34.501,34.4845,34.4845,201882.0
2017-06-06 12:10:00,41.74,41.76,41.72,41.75,311342.0,34.4845,34.501,34.468,34.4928,311342.0
2017-06-06 12:20:00,41.76,41.77,41.75,41.75,189736.0,34.501,34.5093,34.4928,34.4928,189736.0
2017-06-06 12:30:00,41.75,41.77,41.75,41.76,91958.0,34.4928,34.5093,34.4928,34.501,91958.0
2017-06-06 12:40:00,41.77,41.78,41.76,41.77,153846.0,34.5093,34.5176,34.501,34.5093,153846.0
2017-06-06 12:50:00,41.77,41.84,41.76,41.83,212071.0,34.5093,34.5671,34.501,34.5589,212071.0
2017-06-06 13:00:00,41.83,41.83,41.78,41.78,103374.0,34.5589,34.5589,34.5176,34.5176,103374.0
2017-06-06 13:10:00,41.79,41.79,41.69,41.72,164455.0,34.5258,34.5258,34.4432,34.468,164455.0
2017-06-06 13:20:00,41.72,41.8,41.72,41.8,146899.0,34.468,34.5341,34.468,34.5341,146899.0
2017-06-06 13:30:00,41.8,41.8,41.76,41.77,120936.0,34.5341,34.5341,34.501,34.5093,120936.0
2017-06-06 13:40:00,41.77,41.78,41.73,41.77,221829.0,34.5093,34.5176,34.4763,34.5093,221829.0
2017-06-06 13:50:00,41.77,41.78,41.73,41.76,157037.0,34.5093,34.5176,34.4763,34.501,157037.0
2017-06-06 14:00:00,41.76,41.82,41.75,41.79,151867.0,34.501,34.5506,34.4928,34.5258,151867.0
2017-06-06 14:10:00,41.78,41.79,41.76,41.76,82489.0,34.5176,34.5258,34.501,34.501,82489.0
2017-06-06 14:20:00,41.77,41.82,41.75,41.79,174925.0,34.5093,34.5506,34.4928,34.5258,174925.0
2017-06-06 14:30:00,41.8,41.85,41.79,41.8,241572.0,34.5341,34.5754,34.5258,34.5341,241572.0
2017-06-06 14:40:00,41.81,41.83,41.79,41.8,179212.0,34.5423,34.5589,34.5258,34.5341,179212.0
2017-06-06 14:50:00,41.8,41.82,41.79,41.8,128049.0,34.5341,34.5506,34.5258,34.5341,128049.0
2017-06-06 15:00:00,41.79,41.82,41.78,41.81,154107.0,34.5258,34.5506,34.5176,34.5423,154107.0
2017-06-06 15:10:00,41.8,41.83,41.78,41.83,192518.0,34.5341,34.5589,34.5176,34.5589,192518.0
2017-06-06 15:20:00,41.83,41.83,41.74,41.74,267971.0,34.5589,34.5589,34.4845,34.4845,267971.0
2017-06-06 15:30:00,41.75,41.75,41.66,41.68,567398.0,34.4928,34.4928,34.4184,34.4349,567398.0
2017-06-06 15:40:00,41.68,41.7,41.65,41.66,586623.0,34.4349,34.4515,34.4102,34.4184,586623.0
2017-06-06 15:50:00,41.66,41.75,41.65,41.72,1004777.0,34.4184,34.4928,34.4102,34.468,1004777.0
2017-06-07 09:30:00,41.79,41.95,41.78,41.87,447794.0,34.5258,34.658,34.5176,34.5919,447794.0
2017-06-07 09:40:00,41.88,41.89,41.71,41.75,290533.0,34.6002,34.6084,34.4597,34.4928,290533.0
2017-06-07 09:50:00,41.75,41.81,41.74,41.77,331573.0,34.4928,34.5423,34.4845,34.5093,331573.0
2017-06-07 10:00:00,41.78,41.8,41.76,41.79,214560.0,34.5176,34.5341,34.501,34.5258,214560.0
2017-06-07 10:10:00,41.78,41.8,41.75,41.8,204964.0,34.5176,34.5341,34.4928,34.5341,204964.0
2017-06-07 10:20:00,41.8,41.8,41.7,41.7,235558.0,34.5341,34.5341,34.4515,34.4515,235558.0
2017-06-07 10:30:00,41.71,41.77,41.67,41.73,282905.0,34.4597,34.5093,34.4267,34.4763,282905.0
2017-06-07 10:40:00,41.72,41.73,41.67,41.69,196504.0,34.468,34.4763,34.4267,34.4432,196504.0
2017-06-07 10:50:00,41.68,41.69,41.64,41.65,233388.0,34.4349,34.4432,34.4019,34.4102,233388.0
2017-06-07 11:00:00,41.65,41.74,41.64,41.72,159614.0,34.4102,34.4845,34.4019,34.468,159614.0
2017-06-07 11:10:00,41.73,41.76,41.72,41.74,139570.0,34.4763,34.501,34.468,34.4845,139570.0
2017-06-07 11:20:00,41.75,41.77,41.74,41.75,155782.0,34.4928,34.5093,34.4845,34.4928,155782.0
2017-06-07 11:30:00,41.76,41.78,41.75,41.77,60486.0,34.501,34.5176,34.4928,34.5093,60486.0
2017-06-07 11:40:00,41.76,41.77,41.73,41.74,114762.0,34.501,34.5093,34.4763,34.4845,114762.0
2017-06-07 11:50:00,41.73,41.77,41.73,41.75,141421.0,34.4763,34.5093,34.4763,34.4928,141421.0
2017-06-07 12:00:00,41.74,41.79,41.72,41.77,453254.0,34.4845,34.5258,34.468,34.5093,453254.0
2017-06-07 12:10:00,41.77,41.78,41.73,41.75,292512.0,34.5093,34.5176,34.4763,34.4928,292512.0
2017-06-07 12:20:00,41.75,41.79,41.74,41.77,84157.0,34.4928,34.5258,34.4845,34.5093,84157.0
2017-06-07 12:30:00,41.77,41.84,41.77,41.83,183012.0,34.5093,34.5671,34.5093,34.5589,183012.0
2017-06-07 12:40:00,41.83,41.84,41.74,41.76,173210.0,34.5589,34.5671,34.4845,34.501,173210.0
2017-06-07 12:50:00,41.77,41.79,41.71,41.78,150790.0,34.5093,34.5258,34.4597,34.5176,150790.0
2017-06-07 13:00:00,41.79,41.82,41.77,41.8,97397.0,34.5258,34.5506,34.5093,34.5341,97397.0
2017-06-07 13:10:00,41.79,41.83,41.78,41.8,125063.0,34.5258,34.5589,34.5176,34.5341,125063.0
2017-06-07 13:20:00,41.8,41.86,41.76,41.84,143501.0,34.5341,34.5837,34.501,34.5671,143501.0
2017-06-07 13:30:00,41.84,41.85,41.81,41.82,75262.0,34.5671,34.5754,34.5423,34.5506,75262.0
2017-06-07 13:40:00,41.82,41.85,41.8,41.84,126051.0,34.5506,34.5754,34.5341,34.5671,126051.0
2017-06-07 13:50:00,41.84,41.89,41.83,41.87,86688.0,34.5671,34.6084,34.5589,34.5919,86688.0
2017-06-07 14:00:00,41.87,41.96,41.86,41.94,158398.0,34.5919,34.6663,34.5837,34.6497,158398.0
2017-06-07 14:10:00,41.94,41.94,41.89,41.9,102503.0,34.6497,34.6497,34.6084,34.6167,102503.0
2017-06-07 14:20:00,41.89,41.91,41.86,41.9,171412.0,34.6084,34.625,34.5837,34.6167,171412.0
2017-06-07 14:30:00,41.9,41.95,41.9,41.9,160005.0,34.6167,34.658,34.6167,34.6167,160005.0
2017-06-07 14:40:00,41.91,41.92,41.88,41.9,172004.0,34.625,34.6332,34.6002,34.6167,172004.0
2017-06-07 14:50:00,41.91,41.92,41.87,41.89,180582.0,34.625,34.6332,34.5919,34.6084,180582.0
2017-06-07 15:00:00,41.89,41.92,41.88,41.91,160001.0,34.6084,34.6332,34.6002,34.625,160001.0
2017-06-07 15:10:00,41.91,41.92,41.86,41.87,131000.0,34.625,34.6332,34.5837,34.5919,131000.0
2017-06-07 15:20:00,41.87,41.89,41.86,41.88,209135.0,34.5919,34.6084,34.5837,34.6002,209135.0
2017-06-07 15:30:00,41.88,41.89,41.84,41.86,199464.0,34.6002,34.6084,34.5671,34.5837,199464.0
2017-06-07 15:40:00,41.86,41.96,41.85,41.96,393299.0,34.5837,34.6663,34.5754,34.6663,393299.0
2017-06-07 15:50:00,41.96,41.96,41.85,41.88,929812.0,34.6663,34.6663,34.5754,34.6002,929812.0
2017-06-08 09:30:00,41.81,41.9,41.52,41.65,525835.0,34.5423,34.6167,34.3028,34.4102,525835.0
2017-06-08 09:40:00,41.65,41.65,41.31,41.35,709879.0,34.4102,34.4102,34.1293,34.1623,709879.0
2017-06-08 09:50:00,41.35,41.4,41.24,41.31,587520.0,34.1623,34.2036,34.0714,34.1293,587520.0
2017-06-08 10:00:00,41.31,41.34,41.19,41.2,635669.0,34.1293,34.154,34.0301,34.0384,635669.0
2017-06-08 10:10:00,41.2,41.22,41.04,41.11,1004608.0,34.0384,34.0549,33.9062,33.964,1004608.0
2017-06-08 10:20:00,41.1,41.29,40.98,41.28,876110.0,33.9558,34.1127,33.8566,34.1045,876110.0
2017-06-08 10:30:00,41.27,41.33,41.21,41.32,419959.0,34.0962,34.1458,34.0466,34.1375,419959.0
2017-06-08 10:40:00,41.32,41.44,41.31,41.42,301852.0,34.1375,34.2367,34.1293,34.2201,301852.0
2017-06-08 10:50:00,41.43,41.43,41.37,41.39,312450.0,34.2284,34.2284,34.1788,34.1954,312450.0
2017-06-08 11:00:00,41.39,41.44,41.38,41.44,323790.0,34.1954,34.2367,34.1871,34.2367,323790.0
2017-06-08 11:10:00,41.44,41.46,41.4,41.42,345748.0,34.2367,34.2532,34.2036,34.2201,345748.0
2017-06-08 11:20:00,41.42,41.42,41.21,41.23,443848.0,34.2201,34.2201,34.0466,34.0632,443848.0
2017-06-08 11:30:00,41.23,41.28,41.19,41.25,353365.0,34.0632,34.1045,34.0301,34.0797,353365.0
2017-06-08 11:40:00,41.26,41.29,41.24,41.27,326341.0,34.088,34.1127,34.0714,34.0962,326341.0
2017-06-08 11:50:00,41.28,41.31,41.26,41.27,298554.0,34.1045,34.1293,34.088,34.0962,298554.0
2017-06-08 12:00:00,41.28,41.29,41.24,41.26,349492.0,34.1045,34.1127,34.0714,34.088,349492.0
2017-06-08 12:10:00,41.25,41.32,41.22,41.29,794461.0,34.0797,34.1375,34.0549,34.1127,794461.0
2017-06-08 12:20:00,41.3,41.3,41.16,41.18,281350.0,34.121,34.121,34.0053,34.0219,281350.0
2017-06-08 12:30:00,41.18,41.18,41.02,41.02,453163.0,34.0219,34.0219,33.8897,33.8897,453163.0
2017-06-08 12:40:00,41.02,41.07,40.95,40.97,552501.0,33.8897,33.931,33.8318,33.8484,552501.0
2017-06-08 12:50:00,40.97,41.0,40.91,40.98,408451.0,33.8484,33.8731,33.7988,33.8566,408451.0
2017-06-08 13:00:00,40.98,40.99,40.86,40.9,507961.0,33.8566,33.8649,33.7575,33.7905,507961.0
2017-06-08 13:10:00,40.9,40.91,40.83,40.83,405583.0,33.7905,33.7988,33.7327,33.7327,405583.0
2017-06-08 13:20:00,40.83,40.87,40.76,40.79,417248.0,33.7327,33.7657,33.6749,33.6996,417248.0
2017-06-08 13:30:00,40.79,40.91,40.78,40.87,442910.0,33.6996,33.7988,33.6914,33.7657,442910.0
2017-06-08 13:40:00,40.87,40.92,40.83,40.88,379019.0,33.7657,33.8071,33.7327,33.774,379019.0
2017-06-08 13:50:00,40.88,40.91,40.84,40.85,307663.0,33.774,33.7988,33.741,33.7492,307663.0
2017-06-08 14:00:00,40.85,40.93,40.85,40.92,397971.0,33.7492,33.8153,33.7492,33.8071,397971.0
2017-06-08 14:10:00,40.92,40.96,40.89,40.94,401489.0,33.8071,33.8401,33.7823,33.8236,401489.0
2017-06-08 14:20:00,40.94,40.94,40.88,40.89,377559.0,33.8236,33.8236,33.774,33.7823,377559.0
2017-06-08 14:30:00,40.89,40.92,40.88,40.91,390339.0,33.7823,33.8071,33.774,33.7988,390339.0
2017-06-08 14:40:00,40.91,40.92,40.81,40.83,489202.0,33.7988,33.8071,33.7162,33.7327,489202.0
2017-06-08 14:50:00,40.84,40.9,40.82,40.89,373641.0,33.741,33.7905,33.7244,33.7823,373641.0
2017-06-08 15:00:00,40.89,40.89,40.85,40.85,585193.0,33.7823,33.7823,33.7492,33.7492,585193.0
2017-06-08 15:10:00,40.86,40.89,40.82,40.88,576356.0,33.7575,33.7823,33.7244,33.774,576356.0
2017-06-08 15:20:00,40.87,40.88,40.78,40.78,572302.0,33.7657,33.774,33.6914,33.6914,572302.0
2017-06-08 15:30:00,40.78,40.8,40.74,40.79,1119066.0,33.6914,33.7079,33.6583,33.6996,1119066.0
2017-06-08 15:40:00,40.79,40.85,40.73,40.84,1018477.0,33.6996,33.7492,33.6501,33.741,1018477.0
2017-06-08 15:50:00,40.84,40.95,40.84,40.94,2159260.0,33.741,33.8318,33.741,33.8236,2159260.0
2017-06-09 09:30:00,40.92,40.98,40.75,40.83,669254.0,33.8071,33.8566,33.6666,33.7327,669254.0
2017-06-09 09:40:00,40.83,40.92,40.8,40.83,500286.0,33.7327,33.8071,33.7079,33.7327,500286.0
2017-06-09 09:50:00,40.84,40.85,40.77,40.78,616226.0,33.741,33.7492,33.6831,33.6914,616226.0
2017-06-09 10:00:00,40.79,40.82,40.77,40.78,917584.0,33.6996,33.7244,33.6831,33.6914,917584.0
2017-06-09 10:10:00,40.77,40.8,40.77,40.78,415779.0,33.6831,33.7079,33.6831,33.6914,415779.0
2017-06-09 10:20:00,40.78,40.8,40.78,40.79,642197.0,33.6914,33.7079,33.6914,33.6996,642197.0
2017-06-09 10:30:00,40.79,40.88,40.77,40.81,421964.0,33.6996,33.774,33.6831,33.7162,421964.0
2017-06-09 10:40:00,40.81,40.97,40.78,40.96,518577.0,33.7162,33.8484,33.6914,33.8401,518577.0
2017-06-09 10:50:00,40.97,41.03,40.93,41.0,298647.0,33.8484,33.8979,33.8153,33.8731,298647.0
2017-06-09 11:00:00,41.0,41.0,40.89,40.9,244398.0,33.8731,33.8731,33.7823,33.7905,244398.0
2017-06-09 11:10:00,40.9,40.97,40.87,40.88,329283.0,33.7905,33.8484,33.7657,33.774,329283.0
2017-06-09 11:20:00,40.87,40.92,40.81,40.9,289556.0,33.7657,33.8071,33.7162,33.7905,289556.0
2017-06-09 11:30:00,40.89,40.94,40.84,40.85,235740.0,33.7823,33.8236,33.741,33.7492,235740.0
2017-06-09 11:40:00,40.84,40.89,40.84,40.88,197869.0,33.741,33.7823,33.741,33.774,197869.0
2017-06-09 11:50:00,40.88,40.88,40.77,40.77,322893.0,33.774,33.774,33.6831,33.6831,322893.0
2017-06-09 12:00:00,40.77,40.83,40.75,40.82,162757.0,33.6831,33.7327,33.6666,33.7244,162757.0
2017-06-09 12:10:00,40.81,40.89,40.81,40.85,212003.0,33.7162,33.7823,33.7162,33.7492,212003.0
2017-06-09 12:20:00,40.85,40.89,40.81,40.88,281903.0,33.7492,33.7823,33.7162,33.774,281903.0
2017-06-09 12:30:00,40.89,40.92,40.87,40.91,166968.0,33.7823,33.8071,33.7657,33.7988,166968.0
2017-06-09 12:40:00,40.91,40.96,40.87,40.94,184580.0,33.7988,33.8401,33.7657,33.8236,184580.0
2017-06-09 12:50:00,40.95,41.0,40.95,40.98,244734.0,33.8318,33.8731,33.8318,33.8566,244734.0
2017-06-09 13:00:00,40.98,41.04,40.97,40.99,233484.0,33.8566,33.9062,33.8484,33.8649,233484.0
2017-06-09 13:10:00,40.99,41.04,40.96,41.02,445798.0,33.8649,33.9062,33.8401,33.8897,445798.0
2017-06-09 13:20:00,41.02,41.06,41.01,41.03,330732.0,33.8897,33.9227,33.8814,33.8979,330732.0
2017-06-09 13:30:00,41.03,41.03,40.91,40.97,190755.0,33.8979,33.8979,33.7988,33.8484,190755.0
2017-06-09 13:40:00,40.97,41.01,40.86,40.88,218496.0,33.8484,33.8814,33.7575,33.774,218496.0
2017-06-09 13:50:00,40.89,40.92,40.83,40.89,218035.0,33.7823,33.8071,33.7327,33.7823,218035.0
2017-06-09 14:00:00,40.89,40.96,40.88,40.89,207599.0,33.7823,33.8401,33.774,33.7823,207599.0
2017-06-09 14:10:00,40.89,40.93,40.87,40.92,272931.0,33.7823,33.8153,33.7657,33.8071,272931.0
2017-06-09 14:20:00,40.91,40.92,40.82,40.84,148281.0,33.7988,33.8071,33.7244,33.741,148281.0
2017-06-09 14:30:00,40.83,40.83,40.69,40.79,488710.0,33.7327,33.7327,33.617,33.6996,488710.0
2017-06-09 14:40:00,40.79,40.79,40.48,40.48,813421.0,33.6996,33.6996,33.4435,33.4435,813421.0
2017-06-09 14:50:00,40.48,40.66,40.48,40.59,860573.0,33.4435,33.5922,33.4435,33.5344,860573.0
2017-06-09 15:00:00,40.59,40.69,40.56,40.62,638654.0,33.5344,33.617,33.5096,33.5592,638654.0
2017-06-09 15:10:00,40.62,40.66,40.55,40.63,401854.0,33.5592,33.5922,33.5014,33.5675,401854.0
2017-06-09 15:20:00,40.64,40.69,40.58,40.68,378564.0,33.5757,33.617,33.5262,33.6088,378564.0
2017-06-09 15:30:00,40.67,40.72,40.62,40.7,613559.0,33.6005,33.6418,33.5592,33.6253,613559.0
2017-06-09 15:40:00,40.69,40.71,40.55,40.57,1029837.0,33.617,33.6336,33.5014,33.5179,1029837.0
2017-06-09 15:50:00,40.58,40.71,40.58,40.69,2225121.0,33.5262,33.6336,33.5262,33.617,2225121.0
2017-06-12 09:30:00,40.56,41.2,40.56,41.06,1105300.0,33.5096,34.0384,33.5096,33.9227,1105300.0
2017-06-12 09:40:00,41.07,41.52,41.03,41.48,789649.0,33.931,34.3028,33.8979,34.2697,789649.0
2017-06-12 09:50:00,41.49,41.52,41.25,41.37,522788.0,34.278,34.3028,34.0797,34.1788,522788.0
2017-06-12 10:00:00,41.36,41.38,41.12,41.24,752400.0,34.1706,34.1871,33.9723,34.0714,752400.0
2017-06-12 10:10:00,41.24,41.27,41.18,41.23,475175.0,34.0714,34.0962,34.0219,34.0632,475175.0
2017-06-12 10:20:00,41.23,41.32,41.09,41.1,485792.0,34.0632,34.1375,33.9475,33.9558,485792.0
2017-06-12 10:30:00,41.09,41.15,41.05,41.05,558237.0,33.9475,33.9971,33.9145,33.9145,558237.0
2017-06-12 10:40:00,41.05,41.05,40.87,40.88,672266.0,33.9145,33.9145,33.7657,33.774,672266.0
2017-06-12 10:50:00,40.88,40.97,40.78,40.82,535979.0,33.774,33.8484,33.6914,33.7244,535979.0
2017-06-12 11:00:00,40.82,40.87,40.74,40.77,367136.0,33.7244,33.7657,33.6583,33.6831,367136.0
2017-06-12 11:10:00,40.76,40.81,40.69,40.72,361703.0,33.6749,33.7162,33.617,33.6418,361703.0
2017-06-12 11:20:00,40.72,40.8,40.7,40.79,278204.0,33.6418,33.7079,33.6253,33.6996,278204.0
2017-06-12 11:30:00,40.79,40.81,40.74,40.79,294926.0,33.6996,33.7162,33.6583,33.6996,294926.0
2017-06-12 11:40:00,40.8,40.88,40.77,40.84,191487.0,33.7079,33.774,33.6831,33.741,191487.0
2017-06-12 11:50:00,40.83,40.87,40.8,40.87,181852.0,33.7327,33.7657,33.7079,33.7657,181852.0
2017-06-12 12:00:00,40.86,40.88,40.75,40.76,159764.0,33.7575,33.774,33.6666,33.6749,159764.0
2017-06-12 12:10:00,40.76,40.86,40.76,40.85,145625.0,33.6749,33.7575,33.6749,33.7492,145625.0
2017-06-12 12:20:00,40.85,40.9,40.8,40.86,183247.0,33.7492,33.7905,33.7079,33.7575,183247.0
2017-06-12 12:30:00,40.86,40.92,40.85,40.88,220499.0,33.7575,33.8071,33.7492,33.774,220499.0
2017-06-12 12:40:00,40.89,40.89,40.8,40.81,177386.0,33.7823,33.7823,33.7079,33.7162,177386.0
2017-06-12 12:50:00,40.81,40.85,40.76,40.78,186905.0,33.7162,33.7492,33.6749,33.6914,186905.0
2017-06-12 13:00:00,40.78,40.85,40.75,40.85,224595.0,33.6914,33.7492,33.6666,33.7492,224595.0
2017-06-12 13:10:00,40.84,40.88,40.82,40.86,202705.0,33.741,33.774,33.7244,33.7575,202705.0
2017-06-12 13:20:00,40.86,40.89,40.83,40.89,162533.0,33.7575,33.7823,33.7327,33.7823,162533.0
2017-06-12 13:30:00,40.89,40.91,40.8,40.82,181345.0,33.7823,33.7988,33.7079,33.7244,181345.0
2017-06-12 13:40:00,40.82,40.84,40.79,40.83,134146.0,33.7244,33.741,33.6996,33.7327,134146.0
2017-06-12 13:50:00,40.82,40.86,40.77,40.78,152681.0,33.7244,33.7575,33.6831,33.6914,152681.0
2017-06-12 14:00:00,40.79,40.81,40.75,40.8,161344.0,33.6996,33.7162,33.6666,33.7079,161344.0
2017-06-12 14:10:00,40.8,40.86,40.78,40.84,122906.0,33.7079,33.7575,33.6914,33.741,122906.0
2017-06-12 14:20:00,40.84,40.84,40.79,40.8,155375.0,33.741,33.741,33.6996,33.7079,155375.0
2017-06-12 14:30:00,40.81,40.9,40.79,40.86,172177.0,33.7162,33.7905,33.6996,33.7575,172177.0
2017-06-12 14:40:00,40.86,40.91,40.85,40.86,183108.0,33.7575,33.7988,33.7492,33.7575,183108.0
2017-06-12 14:50:00,40.86,40.89,40.78,40.78,204807.0,33.7575,33.7823,33.6914,33.6914,204807.0
2017-06-12 15:00:00,40.78,40.86,40.77,40.85,175311.0,33.6914,33.7575,33.6831,33.7492,175311.0
2017-06-12 15:10:00,40.85,40.88,40.84,40.87,157454.0,33.7492,33.774,33.741,33.7657,157454.0
2017-06-12 15:20:00,40.87,40.92,40.84,40.86,243280.0,33.7657,33.8071,33.741,33.7575,243280.0
2017-06-12 15:30:00,40.86,40.93,40.84,40.93,346440.0,33.7575,33.8153,33.741,33.8153,346440.0
2017-06-12 15:40:00,40.92,40.98,40.89,40.91,393238.0,33.8071,33.8566,33.7823,33.7988,393238.0
2017-06-12 15:50:00,40.91,40.98,40.91,40.98,1005208.0,33.7988,33.8566,33.7988,33.8566,1005208.0
2017-06-13 09:30:00,40.79,41.14,40.78,41.12,447881.0,33.6996,33.9888,33.6914,33.9723,447881.0
2017-06-13 09:40:00,41.13,41.14,41.05,41.09,300580.0,33.9805,33.9888,33.9145,33.9475,300580.0
2017-06-13 09:50:00,41.09,41.17,41.09,41.16,298950.0,33.9475,34.0136,33.9475,34.0053,298950.0
2017-06-13 10:00:00,41.16,41.24,41.1,41.23,420299.0,34.0053,34.0714,33.9558,34.0632,420299.0
2017-06-13 10:10:00,41.23,41.23,41.06,41.08,203941.0,34.0632,34.0632,33.9227,33.9392,203941.0
2017-06-13 10:20:00,41.08,41.12,41.05,41.08,211695.0,33.9392,33.9723,33.9145,33.9392,211695.0
2017-06-13 10:30:00,41.08,41.19,41.08,41.15,198267.0,33.9392,34.0301,33.9392,33.9971,198267.0
2017-06-13 10:40:00,41.15,41.21,41.09,41.2,236829.0,33.9971,34.0466,33.9475,34.0384,236829.0
2017-06-13 10:50:00,41.2,41.26,41.17,41.21,301912.0,34.0384,34.088,34.0136,34.0466,301912.0
2017-06-13 11:00:00,41.2,41.2,41.16,41.18,164361.0,34.0384,34.0384,34.0053,34.0219,164361.0
2017-06-13 11:10:00,41.19,41.21,41.11,41.13,394771.0,34.0301,34.0466,33.964,33.9805,394771.0
2017-06-13 11:20:00,41.13,41.19,41.12,41.16,199251.0,33.9805,34.0301,33.9723,34.0053,199251.0
2017-06-13 11:30:00,41.16,41.2,41.13,41.18,229679.0,34.0053,34.0384,33.9805,34.0219,229679.0
2017-06-13 11:40:00,41.18,41.22,41.16,41.19,171589.0,34.0219,34.0549,34.0053,34.0301,171589.0
2017-06-13 11:50:00,41.19,41.21,41.16,41.21,254114.0,34.0301,34.0466,34.0053,34.0466,254114.0
2017-06-13 12:00:00,41.21,41.23,41.17,41.18,392803.0,34.0466,34.0632,34.0136,34.0219,392803.0
2017-06-13 12:10:00,41.19,41.26,41.18,41.2,128171.0,34.0301,34.088,34.0219,34.0384,128171.0
2017-06-13 12:20:00,41.2,41.23,41.19,41.22,92776.0,34.0384,34.0632,34.0301,34.0549,92776.0
2017-06-13 12:30:00,41.22,41.22,41.17,41.18,99277.0,34.0549,34.0549,34.0136,34.0219,99277.0
2017-06-13 12:40:00,41.18,41.2,41.15,41.17,91322.0,34.0219,34.0384,33.9971,34.0136,91322.0
2017-06-13 12:50:00,41.17,41.17,41.14,41.14,97213.0,34.0136,34.0136,33.9888,33.9888,97213.0
2017-06-13 13:00:00,41.15,41.2,41.14,41.17,219033.0,33.9971,34.0384,33.9888,34.0136,219033.0
2017-06-13 13:10:00,41.17,41.21,41.16,41.21,154377.0,34.0136,34.0466,34.0053,34.0466,154377.0
2017-06-13 13:20:00,41.21,41.27,41.2,41.24,171425.0,34.0466,34.0962,34.0384,34.0714,171425.0
2017-06-13 13:30:00,41.23,41.26,41.22,41.24,164134.0,34.0632,34.088,34.0549,34.0714,164134.0
2017-06-13 13:40:00,41.24,41.24,41.19,41.22,181164.0,34.0714,34.0714,34.0301,34.0549,181164.0
2017-06-13 13:50:00,41.21,41.23,41.2,41.22,113575.0,34.0466,34.0632,34.0384,34.0549,113575.0
2017-06-13 14:00:00,41.22,41.25,41.21,41.24,154960.0,34.0549,34.0797,34.0466,34.0714,154960.0
2017-06-13 14:10:00,41.24,41.25,41.19,41.2,127031.0,34.0714,34.0797,34.0301,34.0384,127031.0
2017-06-13 14:20:00,41.2,41.22,41.15,41.18,122273.0,34.0384,34.0549,33.9971,34.0219,122273.0
2017-06-13 14:30:00,41.18,41.2,41.15,41.17,147884.0,34.0219,34.0384,33.9971,34.0136,147884.0
2017-06-13 14:40:00,41.17,41.18,41.14,41.14,110788.0,34.0136,34.0219,33.9888,33.9888,110788.0
2017-06-13 14:50:00,41.14,41.15,41.09,41.15,207399.0,33.9888,33.9971,33.9475,33.9971,207399.0
2017-06-13 15:00:00,41.14,41.16,41.11,41.13,151878.0,33.9888,34.0053,33.964,33.9805,151878.0
2017-06-13 15:10:00,41.12,41.18,41.12,41.18,130997.0,33.9723,34.0219,33.9723,34.0219,130997.0
2017-06-13 15:20:00,41.18,41.22,41.17,41.22,119129.0,34.0219,34.0549,34.0136,34.0549,119129.0
2017-06-13 15:30:00,41.21,41.26,41.2,41.25,265272.0,34.0466,34.088,34.0384,34.0797,265272.0
2017-06-13 15:40:00,41.26,41.26,41.23,41.23,335641.0,34.088,34.088,34.0632,34.0632,335641.0
2017-06-13 15:50:00,41.24,41.24,41.16,41.23,1145271.0,34.0714,34.0714,34.0053,34.0632,1145271.0
2017-06-14 09:30:00,41.41,41.41,41.1,41.21,431381.0,34.2119,34.2119,33.9558,34.0466,431381.0
2017-06-14 09:40:00,41.21,41.27,41.14,41.21,213741.0,34.0466,34.0962,33.9888,34.0466,213741.0
2017-06-14 09:50:00,41.21,41.24,41.19,41.21,213148.0,34.0466,34.0714,34.0301,34.0466,213148.0
2017-06-14 10:00:00,41.21,41.29,41.2,41.22,170515.0,34.0466,34.1127,34.0384,34.0549,170515.0
2017-06-14 10:10:00,41.23,41.24,41.15,41.18,220556.0,34.0632,34.0714,33.9971,34.0219,220556.0
2017-06-14 10:20:00,41.18,41.18,41.08,41.12,143413.0,34.0219,34.0219,33.9392,33.9723,143413.0
2017-06-14 10:30:00,41.13,41.17,41.11,41.16,153213.0,33.9805,34.0136,33.964,34.0053,153213.0
2017-06-14 10:40:00,41.16,41.21,41.13,41.2,176373.0,34.0053,34.0466,33.9805,34.0384,176373.0
2017-06-14 10:50:00,41.2,41.23,41.14,41.18,205426.0,34.0384,34.0632,33.9888,34.0219,205426.0
2017-06-14 11:00:00,41.19,41.23,41.16,41.18,155286.0,34.0301,34.0632,34.0053,34.0219,155286.0
2017-06-14 11:10:00,41.19,41.27,41.18,41.25,236521.0,34.0301,34.0962,34.0219,34.0797,236521.0
2017-06-14 11:20:00,41.25,41.31,41.24,41.25,236735.0,34.0797,34.1293,34.0714,34.0797,236735.0
2017-06-14 11:30:00,41.26,41.27,41.17,41.21,233293.0,34.088,34.0962,34.0136,34.0466,233293.0
2017-06-14 11:40:00,41.21,41.28,41.2,41.27,121887.0,34.0466,34.1045,34.0384,34.0962,121887.0
2017-06-14 11:50:00,41.27,41.29,41.25,41.29,105530.0,34.0962,34.1127,34.0797,34.1127,105530.0
2017-06-14 12:00:00,41.29,41.32,41.26,41.29,130140.0,34.1127,34.1375,34.088,34.1127,130140.0
2017-06-14 12:10:00,41.29,41.31,41.25,41.27,113018.0,34.1127,34.1293,34.0797,34.0962,113018.0
2017-06-14 12:20:00,41.27,41.31,41.24,41.28,107931.0,34.0962,34.1293,34.0714,34.1045,107931.0
2017-06-14 12:30:00,41.28,41.29,41.25,41.28,91665.0,34.1045,34.1127,34.0797,34.1045,91665.0
2017-06-14 12:40:00,41.27,41.31,41.26,41.3,75640.0,34.0962,34.1293,34.088,34.121,75640.0
2017-06-14 12:50:00,41.3,41.3,41.25,41.27,114255.0,34.121,34.121,34.0797,34.0962,114255.0
2017-06-14 13:00:00,41.27,41.32,41.26,41.32,69027.0,34.0962,34.1375,34.088,34.1375,69027.0
2017-06-14 13:10:00,41.32,41.34,41.28,41.32,128345.0,34.1375,34.154,34.1045,34.1375,128345.0
2017-06-14 13:20:00,41.32,41.35,41.28,41.3,98950.0,34.1375,34.1623,34.1045,34.121,98950.0
2017-06-14 13:30:00,41.3,41.3,41.26,41.3,91912.0,34.121,34.121,34.088,34.121,91912.0
2017-06-14 13:40:00,41.29,41.32,41.27,41.28,97202.0,34.1127,34.1375,34.0962,34.1045,97202.0
2017-06-14 13:50:00,41.29,41.35,41.24,41.34,233944.0,34.1127,34.1623,34.0714,34.154,233944.0
2017-06-14 14:00:00,41.34,41.37,41.23,41.33,238477.0,34.154,34.1788,34.0632,34.1458,238477.0
2017-06-14 14:10:00,41.33,41.37,41.29,41.3,303815.0,34.1458,34.1788,34.1127,34.121,303815.0
2017-06-14 14:20:00,41.3,41.35,41.27,41.33,136315.0,34.121,34.1623,34.0962,34.1458,136315.0
2017-06-14 14:30:00,41.32,41.38,41.28,41.36,310918.0,34.1375,34.1871,34.1045,34.1706,310918.0
2017-06-14 14:40:00,41.36,41.38,41.13,41.21,626687.0,34.1706,34.1871,33.9805,34.0466,626687.0
2017-06-14 14:50:00,41.21,41.22,41.14,41.16,278591.0,34.0466,34.0549,33.9888,34.0053,278591.0
2017-06-14 15:00:00,41.16,41.18,41.05,41.05,434609.0,34.0053,34.0219,33.9145,33.9145,434609.0
2017-06-14 15:10:00,41.05,41.06,40.86,40.97,911310.0,33.9145,33.9227,33.7575,33.8484,911310.0
2017-06-14 15:20:00,40.97,41.06,40.93,41.03,463284.0,33.8484,33.9227,33.8153,33.8979,463284.0
2017-06-14 15:30:00,41.04,41.09,40.98,41.08,484935.0,33.9062,33.9475,33.8566,33.9392,484935.0
2017-06-14 15:40:00,41.08,41.13,41.05,41.13,505018.0,33.9392,33.9805,33.9145,33.9805,505018.0
2017-06-14 15:50:00,41.13,41.13,41.04,41.1,1243516.0,33.9805,33.9805,33.9062,33.9558,1243516.0
2017-06-15 09:30:00,40.97,41.17,40.89,41.14,721025.0,33.8484,34.0136,33.7823,33.9888,721025.0
2017-06-15 09:40:00,41.14,41.24,41.03,41.07,394975.0,33.9888,34.0714,33.8979,33.931,394975.0
2017-06-15 09:50:00,41.08,41.09,40.99,41.0,233151.0,33.9392,33.9475,33.8649,33.8731,233151.0
2017-06-15 10:00:00,41.0,41.09,40.99,41.05,2130426.0,33.8731,33.9475,33.8649,33.9145,2130426.0
2017-06-15 10:10:00,41.04,41.09,41.0,41.09,171380.0,33.9062,33.9475,33.8731,33.9475,171380.0
2017-06-15 10:20:00,41.09,41.1,40.99,41.04,228755.0,33.9475,33.9558,33.8649,33.9062,228755.0
2017-06-15 10:30:00,41.04,41.07,41.0,41.05,216565.0,33.9062,33.931,33.8731,33.9145,216565.0
2017-06-15 10:40:00,41.05,41.09,41.04,41.07,196606.0,33.9145,33.9475,33.9062,33.931,196606.0
2017-06-15 10:50:00,41.08,41.15,41.07,41.15,192575.0,33.9392,33.9971,33.931,33.9971,192575.0
2017-06-15 11:00:00,41.16,41.21,41.15,41.2,143673.0,34.0053,34.0466,33.9971,34.0384,143673.0
2017-06-15 11:10:00,41.2,41.28,41.19,41.27,129528.0,34.0384,34.1045,34.0301,34.0962,129528.0
2017-06-15 11:20:00,41.26,41.41,41.26,41.4,255136.0,34.088,34.2119,34.088,34.2036,255136.0
2017-06-15 11:30:00,41.4,41.45,41.35,41.44,322044.0,34.2036,34.2449,34.1623,34.2367,322044.0
2017-06-15 11:40:00,41.44,41.44,41.32,41.32,214524.0,34.2367,34.2367,34.1375,34.1375,214524.0
2017-06-15 11:50:00,41.33,41.33,41.26,41.27,146435.0,34.1458,34.1458,34.088,34.0962,146435.0
2017-06-15 12:00:00,41.27,41.28,41.24,41.27,114914.0,34.0962,34.1045,34.0714,34.0962,114914.0
2017-06-15 12:10:00,41.26,41.27,41.21,41.22,119230.0,34.088,34.0962,34.0466,34.0549,119230.0
2017-06-15 12:20:00,41.22,41.22,41.17,41.17,91169.0,34.0549,34.0549,34.0136,34.0136,91169.0
2017-06-15 12:30:00,41.17,41.19,41.16,41.16,120045.0,34.0136,34.0301,34.0053,34.0053,120045.0
2017-06-15 12:40:00,41.17,41.24,41.15,41.22,179369.0,34.0136,34.0714,33.9971,34.0549,179369.0
2017-06-15 12:50:00,41.22,41.27,41.19,41.26,158179.0,34.0549,34.0962,34.0301,34.088,158179.0
2017-06-15 13:00:00,41.27,41.3,41.26,41.27,84553.0,34.0962,34.121,34.088,34.0962,84553.0
2017-06-15 13:10:00,41.26,41.35,41.26,41.33,245609.0,34.088,34.1623,34.088,34.1458,245609.0
2017-06-15 13:20:00,41.33,41.37,41.3,41.31,206125.0,34.1458,34.1788,34.121,34.1293,206125.0
2017-06-15 13:30:00,41.32,41.35,41.3,41.35,125842.0,34.1375,34.1623,34.121,34.1623,125842.0
2017-06-15 13:40:00,41.35,41.35,41.31,41.33,161093.0,34.1623,34.1623,34.1293,34.1458,161093.0
2017-06-15 13:50:00,41.32,41.36,41.32,41.34,109178.0,34.1375,34.1706,34.1375,34.154,109178.0
2017-06-15 14:00:00,41.34,41.41,41.33,41.4,120313.0,34.154,34.2119,34.1458,34.2036,120313.0
2017-06-15 14:10:00,41.4,41.41,41.37,41.38,98595.0,34.2036,34.2119,34.1788,34.1871,98595.0
2017-06-15 14:20:00,41.37,41.44,41.37,41.41,190774.0,34.1788,34.2367,34.1788,34.2119,190774.0
2017-06-15 14:30:00,41.4,41.41,41.37,41.38,133200.0,34.2036,34.2119,34.1788,34.1871,133200.0
2017-06-15 14:40:00,41.38,41.45,41.37,41.45,159867.0,34.1871,34.2449,34.1788,34.2449,159867.0
2017-06-15 14:50:00,41.45,41.47,41.43,41.46,187696.0,34.2449,34.2614,34.2284,34.2532,187696.0
2017-06-15 15:00:00,41.46,41.49,41.44,41.47,169417.0,34.2532,34.278,34.2367,34.2614,169417.0
2017-06-15 15:10:00,41.47,41.49,41.45,41.48,154749.0,34.2614,34.278,34.2449,34.2697,154749.0
2017-06-15 15:20:00,41.48,41.51,41.47,41.49,210431.0,34.2697,34.2945,34.2614,34.278,210431.0
2017-06-15 15:30:00,41.49,41.52,41.43,41.44,271424.0,34.278,34.3028,34.2284,34.2367,271424.0
2017-06-15 15:40:00,41.44,41.47,41.42,41.47,330834.0,34.2367,34.2614,34.2201,34.2614,330834.0
2017-06-15 15:50:00,41.47,41.47,41.41,41.46,1048351.0,34.2614,34.2614,34.2119,34.2532,1048351.0
2017-06-16 09:30:00,41.17,41.35,41.04,41.2,8241614.0,34.0136,34.1623,33.9062,34.0384,8241614.0
2017-06-16 09:40:00,41.21,41.3,40.96,40.96,549135.0,34.0466,34.121,33.8401,33.8401,549135.0
2017-06-16 09:50:00,40.96,40.97,40.86,40.92,605190.0,33.8401,33.8484,33.7575,33.8071,605190.0
2017-06-16 10:00:00,40.92,40.99,40.77,40.99,666512.0,33.8071,33.8649,33.6831,33.8649,666512.0
2017-06-16 10:10:00,40.98,41.02,40.82,40.83,427353.0,33.8566,33.8897,33.7244,33.7327,427353.0
2017-06-16 10:20:00,40.83,40.92,40.75,40.78,441911.0,33.7327,33.8071,33.6666,33.6914,441911.0
2017-06-16 10:30:00,40.78,40.82,40.71,40.8,331769.0,33.6914,33.7244,33.6336,33.7079,331769.0
2017-06-16 10:40:00,40.79,40.87,40.77,40.86,349247.0,33.6996,33.7657,33.6831,33.7575,349247.0
2017-06-16 10:50:00,40.86,40.87,40.73,40.83,332983.0,33.7575,33.7657,33.6501,33.7327,332983.0
2017-06-16 11:00:00,40.83,40.84,40.74,40.77,307828.0,33.7327,33.741,33.6583,33.6831,307828.0
2017-06-16 11:10:00,40.77,40.85,40.68,40.84,304234.0,33.6831,33.7492,33.6088,33.741,304234.0
2017-06-16 11:20:00,40.84,40.9,40.81,40.88,266351.0,33.741,33.7905,33.7162,33.774,266351.0
2017-06-16 11:30:00,40.89,40.95,40.88,40.94,230654.0,33.7823,33.8318,33.774,33.8236,230654.0
2017-06-16 11:40:00,40.93,40.95,40.92,40.95,140275.0,33.8153,33.8318,33.8071,33.8318,140275.0
2017-06-16 11:50:00,40.94,40.97,40.92,40.93,175724.0,33.8236,33.8484,33.8071,33.8153,175724.0
2017-06-16 12:00:00,40.94,41.03,40.94,41.03,169122.0,33.8236,33.8979,33.8236,33.8979,169122.0
2017-06-16 12:10:00,41.02,41.04,40.98,40.99,183338.0,33.8897,33.9062,33.8566,33.8649,183338.0
2017-06-16 12:20:00,40.99,41.05,40.97,41.02,215005.0,33.8649,33.9145,33.8484,33.8897,215005.0
2017-06-16 12:30:00,41.02,41.06,40.98,41.04,173407.0,33.8897,33.9227,33.8566,33.9062,173407.0
2017-06-16 12:40:00,41.04,41.07,41.03,41.03,151015.0,33.9062,33.931,33.8979,33.8979,151015.0
2017-06-16 12:50:00,41.03,41.08,41.02,41.02,130524.0,33.8979,33.9392,33.8897,33.8897,130524.0
2017-06-16 13:00:00,41.02,41.13,41.01,41.13,188740.0,33.8897,33.9805,33.8814,33.9805,188740.0
2017-06-16 13:10:00,41.13,41.15,41.06,41.11,227278.0,33.9805,33.9971,33.9227,33.964,227278.0
2017-06-16 13:20:00,41.11,41.17,41.08,41.17,153955.0,33.964,34.0136,33.9392,34.0136,153955.0
2017-06-16 13:30:00,41.16,41.23,41.13,41.22,207487.0,34.0053,34.0632,33.9805,34.0549,207487.0
2017-06-16 13:40:00,41.22,41.23,41.18,41.19,181984.0,34.0549,34.0632,34.0219,34.0301,181984.0
2017-06-16 13:50:00,41.2,41.22,41.18,41.19,349876.0,34.0384,34.0549,34.0219,34.0301,349876.0
2017-06-16 14:00:00,41.2,41.21,41.18,41.2,148147.0,34.0384,34.0466,34.0219,34.0384,148147.0
2017-06-16 14:10:00,41.2,41.21,41.15,41.16,186942.0,34.0384,34.0466,33.9971,34.0053,186942.0
2017-06-16 14:20:00,41.17,41.21,41.16,41.17,147839.0,34.0136,34.0466,34.0053,34.0136,147839.0
2017-06-16 14:30:00,41.17,41.21,41.13,41.15,208775.0,34.0136,34.0466,33.9805,33.9971,208775.0
2017-06-16 14:40:00,41.15,41.17,41.12,41.14,178415.0,33.9971,34.0136,33.9723,33.9888,178415.0
2017-06-16 14:50:00,41.15,41.18,41.12,41.14,232048.0,33.9971,34.0219,33.9723,33.9888,232048.0
2017-06-16 15:00:00,41.14,41.23,41.13,41.21,433008.0,33.9888,34.0632,33.9805,34.0466,433008.0
2017-06-16 15:10:00,41.22,41.26,41.2,41.25,388602.0,34.0549,34.088,34.0384,34.0797,388602.0
2017-06-16 15:20:00,41.25,41.3,41.23,41.27,368320.0,34.0797,34.121,34.0632,34.0962,368320.0
2017-06-16 15:30:00,41.27,41.3,41.23,41.29,443161.0,34.0962,34.121,34.0632,34.1127,443161.0
2017-06-16 15:40:00,41.3,41.32,41.26,41.27,495166.0,34.121,34.1375,34.088,34.0962,495166.0
2017-06-16 15:50:00,41.27,41.3,41.25,41.27,1543299.0,34.0962,34.121,34.0797,34.0962,1543299.0
2017-06-19 09:30:00,41.42,41.45,41.2,41.44,413008.0,34.2201,34.2449,34.0384,34.2367,413008.0
2017-06-19 09:40:00,41.44,41.45,41.34,41.41,509411.0,34.2367,34.2449,34.154,34.2119,509411.0
2017-06-19 09:50:00,41.41,41.44,41.37,41.41,160537.0,34.2119,34.2367,34.1788,34.2119,160537.0
2017-06-19 10:00:00,41.4,41.59,41.4,41.55,304418.0,34.2036,34.3606,34.2036,34.3275,304418.0
2017-06-19 10:10:00,41.55,41.64,41.53,41.63,212840.0,34.3275,34.4019,34.311,34.3936,212840.0
2017-06-19 10:20:00,41.63,41.69,41.62,41.67,248350.0,34.3936,34.4432,34.3854,34.4267,248350.0
2017-06-19 10:30:00,41.66,41.75,41.65,41.73,301481.0,34.4184,34.4928,34.4102,34.4763,301481.0
2017-06-19 10:40:00,41.73,41.84,41.72,41.84,295894.0,34.4763,34.5671,34.468,34.5671,295894.0
2017-06-19 10:50:00,41.84,41.87,41.76,41.85,276578.0,34.5671,34.5919,34.501,34.5754,276578.0
2017-06-19 11:00:00,41.84,41.91,41.81,41.91,190153.0,34.5671,34.625,34.5423,34.625,190153.0
2017-06-19 11:10:00,41.9,41.92,41.87,41.87,188848.0,34.6167,34.6332,34.5919,34.5919,188848.0
2017-06-19 11:20:00,41.88,41.89,41.84,41.88,171052.0,34.6002,34.6084,34.5671,34.6002,171052.0
2017-06-19 11:30:00,41.88,41.88,41.8,41.83,180518.0,34.6002,34.6002,34.5341,34.5589,180518.0
2017-06-19 11:40:00,41.83,41.88,41.82,41.83,147907.0,34.5589,34.6002,34.5506,34.5589,147907.0
2017-06-19 11:50:00,41.83,41.86,41.81,41.84,110280.0,34.5589,34.5837,34.5423,34.5671,110280.0
2017-06-19 12:00:00,41.84,41.86,41.82,41.82,70346.0,34.5671,34.5837,34.5506,34.5506,70346.0
2017-06-19 12:10:00,41.83,41.83,41.79,41.8,232298.0,34.5589,34.5589,34.5258,34.5341,232298.0
2017-06-19 12:20:00,41.8,41.82,41.78,41.79,56593.0,34.5341,34.5506,34.5176,34.5258,56593.0
2017-06-19 12:30:00,41.78,41.79,41.75,41.77,109044.0,34.5176,34.5258,34.4928,34.5093,109044.0
2017-06-19 12:40:00,41.77,41.79,41.75,41.78,63520.0,34.5093,34.5258,34.4928,34.5176,63520.0
2017-06-19 12:50:00,41.79,41.79,41.73,41.73,119641.0,34.5258,34.5258,34.4763,34.4763,119641.0
2017-06-19 13:00:00,41.73,41.75,41.72,41.75,110111.0,34.4763,34.4928,34.468,34.4928,110111.0
2017-06-19 13:10:00,41.76,41.77,41.72,41.73,95125.0,34.501,34.5093,34.468,34.4763,95125.0
2017-06-19 13:20:00,41.73,41.75,41.72,41.73,138346.0,34.4763,34.4928,34.468,34.4763,138346.0
2017-06-19 13:30:00,41.72,41.83,41.72,41.79,262383.0,34.468,34.5589,34.468,34.5258,262383.0
2017-06-19 13:40:00,41.79,41.8,41.71,41.72,155368.0,34.5258,34.5341,34.4597,34.468,155368.0
2017-06-19 13:50:00,41.72,41.73,41.69,41.72,181437.0,34.468,34.4763,34.4432,34.468,181437.0
2017-06-19 14:00:00,41.72,41.73,41.69,41.71,121513.0,34.468,34.4763,34.4432,34.4597,121513.0
2017-06-19 14:10:00,41.72,41.72,41.71,41.71,103456.0,34.468,34.468,34.4597,34.4597,103456.0
2017-06-19 14:20:00,41.72,41.73,41.65,41.67,212337.0,34.468,34.4763,34.4102,34.4267,212337.0
2017-06-19 14:30:00,41.66,41.72,41.65,41.72,171188.0,34.4184,34.468,34.4102,34.468,171188.0
2017-06-19 14:40:00,41.72,41.78,41.71,41.76,138198.0,34.468,34.5176,34.4597,34.501,138198.0
2017-06-19 14:50:00,41.76,41.77,41.68,41.72,193659.0,34.501,34.5093,34.4349,34.468,193659.0
2017-06-19 15:00:00,41.72,41.8,41.71,41.77,311342.0,34.468,34.5341,34.4597,34.5093,311342.0
2017-06-19 15:10:00,41.77,41.78,41.73,41.77,219026.0,34.5093,34.5176,34.4763,34.5093,219026.0
2017-06-19 15:20:00,41.77,41.8,41.7,41.72,477733.0,34.5093,34.5341,34.4515,34.468,477733.0
2017-06-19 15:30:00,41.73,41.8,41.71,41.8,864691.0,34.4763,34.5341,34.4597,34.5341,864691.0
2017-06-19 15:40:00,41.8,41.86,41.79,41.84,599014.0,34.5341,34.5837,34.5258,34.5671,599014.0
2017-06-19 15:50:00,41.84,41.9,41.7,41.77,2079063.0,34.5671,34.6167,34.4515,34.5093,2079063.0
2017-06-20 09:30:00,40.5,41.01,39.92,40.8,3138930.0,33.4601,33.8814,32.9809,33.7079,3138930.0
2017-06-20 09:40:00,40.8,40.92,40.7,40.85,1465116.0,33.7079,33.8071,33.6253,33.7492,1465116.0
2017-06-20 09:50:00,40.84,40.91,40.78,40.84,1099772.0,33.741,33.7988,33.6914,33.741,1099772.0
2017-06-20 10:00:00,40.84,40.89,40.79,40.79,681259.0,33.741,33.7823,33.6996,33.6996,681259.0
2017-06-20 10:10:00,40.8,40.8,40.62,40.75,982493.0,33.7079,33.7079,33.5592,33.6666,982493.0
2017-06-20 10:20:00,40.74,40.76,40.63,40.65,365408.0,33.6583,33.6749,33.5675,33.584,365408.0
2017-06-20 10:30:00,40.65,40.74,40.63,40.74,458415.0,33.584,33.6583,33.5675,33.6583,458415.0
2017-06-20 10:40:00,40.74,40.78,40.6,40.64,745816.0,33.6583,33.6914,33.5427,33.5757,745816.0
2017-06-20 10:50:00,40.63,40.65,40.56,40.56,1186216.0,33.5675,33.584,33.5096,33.5096,1186216.0
2017-06-20 11:00:00,40.56,40.67,40.55,40.66,630058.0,33.5096,33.6005,33.5014,33.5922,630058.0
2017-06-20 11:10:00,40.66,40.71,40.58,40.7,474308.0,33.5922,33.6336,33.5262,33.6253,474308.0
2017-06-20 11:20:00,40.7,40.73,40.6,40.63,392766.0,33.6253,33.6501,33.5427,33.5675,392766.0
2017-06-20 11:30:00,40.62,40.65,40.59,40.61,315986.0,33.5592,33.584,33.5344,33.5509,315986.0
2017-06-20 11:40:00,40.61,40.62,40.52,40.53,370404.0,33.5509,33.5592,33.4766,33.4848,370404.0
2017-06-20 11:50:00,40.53,40.61,40.52,40.58,461913.0,33.4848,33.5509,33.4766,33.5262,461913.0
2017-06-20 12:00:00,40.57,40.64,40.57,40.63,242520.0,33.5179,33.5757,33.5179,33.5675,242520.0
2017-06-20 12:10:00,40.62,40.65,40.58,40.61,254467.0,33.5592,33.584,33.5262,33.5509,254467.0
2017-06-20 12:20:00,40.61,40.62,40.49,40.5,662509.0,33.5509,33.5592,33.4518,33.4601,662509.0
2017-06-20 12:30:00,40.5,40.55,40.49,40.53,317303.0,33.4601,33.5014,33.4518,33.4848,317303.0
2017-06-20 12:40:00,40.53,40.62,40.53,40.59,413828.0,33.4848,33.5592,33.4848,33.5344,413828.0
2017-06-20 12:50:00,40.59,40.61,40.58,40.61,304797.0,33.5344,33.5509,33.5262,33.5509,304797.0
2017-06-20 13:00:00,40.61,40.72,40.6,40.71,377895.0,33.5509,33.6418,33.5427,33.6336,377895.0
2017-06-20 13:10:00,40.71,40.71,40.61,40.62,181098.0,33.6336,33.6336,33.5509,33.5592,181098.0
2017-06-20 13:20:00,40.61,40.67,40.59,40.6,273008.0,33.5509,33.6005,33.5344,33.5427,273008.0
2017-06-20 13:30:00,40.61,40.66,40.6,40.63,175214.0,33.5509,33.5922,33.5427,33.5675,175214.0
2017-06-20 13:40:00,40.64,40.64,40.59,40.61,186080.0,33.5757,33.5757,33.5344,33.5509,186080.0
2017-06-20 13:50:00,40.62,40.62,40.56,40.59,255770.0,33.5592,33.5592,33.5096,33.5344,255770.0
2017-06-20 14:00:00,40.59,40.62,40.53,40.62,342226.0,33.5344,33.5592,33.4848,33.5592,342226.0
2017-06-20 14:10:00,40.61,40.67,40.53,40.55,295566.0,33.5509,33.6005,33.4848,33.5014,295566.0
2017-06-20 14:20:00,40.55,40.59,40.47,40.48,298787.0,33.5014,33.5344,33.4353,33.4435,298787.0
2017-06-20 14:30:00,40.47,40.49,40.39,40.43,429934.0,33.4353,33.4518,33.3692,33.4022,429934.0
2017-06-20 14:40:00,40.43,40.43,40.36,40.37,424973.0,33.4022,33.4022,33.3444,33.3527,424973.0
2017-06-20 14:50:00,40.37,40.39,40.35,40.37,341636.0,33.3527,33.3692,33.3361,33.3527,341636.0
2017-06-20 15:00:00,40.38,40.45,40.34,40.44,693575.0,33.3609,33.4187,33.3279,33.4105,693575.0
2017-06-20 15:10:00,40.44,40.53,40.42,40.51,677175.0,33.4105,33.4848,33.394,33.4683,677175.0
2017-06-20 15:20:00,40.5,40.55,40.49,40.53,565248.0,33.4601,33.5014,33.4518,33.4848,565248.0
2017-06-20 15:30:00,40.52,40.52,40.43,40.5,945451.0,33.4766,33.4766,33.4022,33.4601,945451.0
2017-06-20 15:40:00,40.49,40.51,40.36,40.39,982544.0,33.4518,33.4683,33.3444,33.3692,982544.0
2017-06-20 15:50:00,40.4,40.43,40.35,40.38,2211793.0,33.3774,33.4022,33.3361,33.3609,2211793.0
2017-06-21 09:30:00,40.4,40.53,40.01,40.45,1094791.0,33.3774,33.4848,33.0552,33.4187,1094791.0
2017-06-21 09:40:00,40.45,40.5,40.27,40.3,715919.0,33.4187,33.4601,33.27,33.2948,715919.0
2017-06-21 09:50:00,40.31,40.39,40.21,40.3,525939.0,33.3031,33.3692,33.2205,33.2948,525939.0
2017-06-21 10:00:00,40.3,40.35,40.25,40.32,384002.0,33.2948,33.3361,33.2535,33.3113,384002.0
2017-06-21 10:10:00,40.31,40.32,40.24,40.29,455349.0,33.3031,33.3113,33.2453,33.2866,455349.0
2017-06-21 10:20:00,40.3,40.3,40.24,40.29,203861.0,33.2948,33.2948,33.2453,33.2866,203861.0
2017-06-21 10:30:00,40.29,40.34,40.25,40.3,342080.0,33.2866,33.3279,33.2535,33.2948,342080.0
2017-06-21 10:40:00,40.3,40.42,40.3,40.33,429798.0,33.2948,33.394,33.2948,33.3196,429798.0
2017-06-21 10:50:00,40.32,40.41,40.32,40.38,320648.0,33.3113,33.3857,33.3113,33.3609,320648.0
2017-06-21 11:00:00,40.37,40.41,40.28,40.28,729615.0,33.3527,33.3857,33.2783,33.2783,729615.0
2017-06-21 11:10:00,40.28,40.29,40.11,40.16,393013.0,33.2783,33.2866,33.1379,33.1792,393013.0
2017-06-21 11:20:00,40.16,40.28,40.15,40.27,420254.0,33.1792,33.2783,33.1709,33.27,420254.0
2017-06-21 11:30:00,40.27,40.31,40.26,40.31,149851.0,33.27,33.3031,33.2618,33.3031,149851.0
2017-06-21 11:40:00,40.3,40.33,40.28,40.32,154737.0,33.2948,33.3196,33.2783,33.3113,154737.0
2017-06-21 11:50:00,40.33,40.35,40.27,40.32,217677.0,33.3196,33.3361,33.27,33.3113,217677.0
2017-06-21 12:00:00,40.32,40.34,40.28,40.32,215450.0,33.3113,33.3279,33.2783,33.3113,215450.0
2017-06-21 12:10:00,40.32,40.32,40.26,40.27,137698.0,33.3113,33.3113,33.2618,33.27,137698.0
2017-06-21 12:20:00,40.27,40.28,40.24,40.27,127086.0,33.27,33.2783,33.2453,33.27,127086.0
2017-06-21 12:30:00,40.27,40.33,40.27,40.32,191075.0,33.27,33.3196,33.27,33.3113,191075.0
2017-06-21 12:40:00,40.31,40.34,40.27,40.31,173998.0,33.3031,33.3279,33.27,33.3031,173998.0
2017-06-21 12:50:00,40.31,40.45,40.27,40.4,394129.0,33.3031,33.4187,33.27,33.3774,394129.0
2017-06-21 13:00:00,40.4,40.52,40.31,40.41,1825697.0,33.3774,33.4766,33.3031,33.3857,1825697.0
2017-06-21 13:10:00,40.4,40.42,40.35,40.38,360458.0,33.3774,33.394,33.3361,33.3609,360458.0
2017-06-21 13:20:00,40.38,40.4,40.3,40.33,295606.0,33.3609,33.3774,33.2948,33.3196,295606.0
2017-06-21 13:30:00,40.33,40.33,40.29,40.32,214957.0,33.3196,33.3196,33.2866,33.3113,214957.0
2017-06-21 13:40:00,40.32,40.32,40.28,40.31,240712.0,33.3113,33.3113,33.2783,33.3031,240712.0
2017-06-21 13:50:00,40.3,40.34,40.26,40.26,336180.0,33.2948,33.3279,33.2618,33.2618,336180.0
2017-06-21 14:00:00,40.27,40.29,40.23,40.25,308589.0,33.27,33.2866,33.237,33.2535,308589.0
2017-06-21 14:10:00,40.26,40.36,40.25,40.33,488597.0,33.2618,33.3444,33.2535,33.3196,488597.0
2017-06-21 14:20:00,40.33,40.35,40.28,40.33,485773.0,33.3196,33.3361,33.2783,33.3196,485773.0
2017-06-21 14:30:00,40.34,40.43,40.32,40.4,383800.0,33.3279,33.4022,33.3113,33.3774,383800.0
2017-06-21 14:40:00,40.41,40.42,40.31,40.38,961114.0,33.3857,33.394,33.3031,33.3609,961114.0
2017-06-21 14:50:00,40.38,40.39,40.31,40.31,309450.0,33.3609,33.3692,33.3031,33.3031,309450.0
2017-06-21 15:00:00,40.31,40.34,40.26,40.3,497222.0,33.3031,33.3279,33.2618,33.2948,497222.0
2017-06-21 15:10:00,40.31,40.34,40.27,40.32,494413.0,33.3031,33.3279,33.27,33.3113,494413.0
2017-06-21 15:20:00,40.32,40.33,40.28,40.31,287322.0,33.3113,33.3196,33.2783,33.3031,287322.0
2017-06-21 15:30:00,40.3,40.31,40.26,40.28,302944.0,33.2948,33.3031,33.2618,33.2783,302944.0
2017-06-21 15:40:00,40.29,40.34,40.26,40.3,900729.0,33.2866,33.3279,33.2618,33.2948,900729.0
2017-06-21 15:50:00,40.31,40.33,40.27,40.27,1462293.0,33.3031,33.3196,33.27,33.27,1462293.0
2017-06-22 09:30:00,40.34,40.59,40.2,40.45,1174752.0,33.3279,33.5344,33.2122,33.4187,1174752.0
2017-06-22 09:40:00,40.45,40.51,40.21,40.21,580607.0,33.4187,33.4683,33.2205,33.2205,580607.0
2017-06-22 09:50:00,40.21,40.29,40.19,40.23,490368.0,33.2205,33.2866,33.2039,33.237,490368.0
2017-06-22 10:00:00,40.22,40.28,40.18,40.22,751753.0,33.2287,33.2783,33.1957,33.2287,751753.0
2017-06-22 10:10:00,40.22,40.28,40.21,40.24,260744.0,33.2287,33.2783,33.2205,33.2453,260744.0
2017-06-22 10:20:00,40.25,40.25,40.16,40.16,249708.0,33.2535,33.2535,33.1792,33.1792,249708.0
2017-06-22 10:30:00,40.16,40.23,40.16,40.22,463739.0,33.1792,33.237,33.1792,33.2287,463739.0
2017-06-22 10:40:00,40.22,40.29,40.21,40.27,529179.0,33.2287,33.2866,33.2205,33.27,529179.0
2017-06-22 10:50:00,40.27,40.38,40.25,40.35,1293168.0,33.27,33.3609,33.2535,33.3361,1293168.0
2017-06-22 11:00:00,40.36,40.36,40.27,40.32,659793.0,33.3444,33.3444,33.27,33.3113,659793.0
2017-06-22 11:10:00,40.32,40.36,40.27,40.33,529178.0,33.3113,33.3444,33.27,33.3196,529178.0
2017-06-22 11:20:00,40.32,40.33,40.28,40.29,301839.0,33.3113,33.3196,33.2783,33.2866,301839.0
2017-06-22 11:30:00,40.28,40.29,40.22,40.25,153467.0,33.2783,33.2866,33.2287,33.2535,153467.0
2017-06-22 11:40:00,40.25,40.27,40.23,40.26,129768.0,33.2535,33.27,33.237,33.2618,129768.0
2017-06-22 11:50:00,40.25,40.26,40.23,40.24,190876.0,33.2535,33.2618,33.237,33.2453,190876.0
2017-06-22 12:00:00,40.24,40.25,40.15,40.16,122570.0,33.2453,33.2535,33.1709,33.1792,122570.0
2017-06-22 12:10:00,40.17,40.18,40.14,40.16,161396.0,33.1874,33.1957,33.1626,33.1792,161396.0
2017-06-22 12:20:00,40.17,40.2,40.15,40.18,100910.0,33.1874,33.2122,33.1709,33.1957,100910.0
2017-06-22 12:30:00,40.19,40.2,40.18,40.19,95060.0,33.2039,33.2122,33.1957,33.2039,95060.0
2017-06-22 12:40:00,40.19,40.23,40.16,40.22,137738.0,33.2039,33.237,33.1792,33.2287,137738.0
2017-06-22 12:50:00,40.21,40.35,40.21,40.34,636483.0,33.2205,33.3361,33.2205,33.3279,636483.0
2017-06-22 13:00:00,40.34,40.42,40.32,40.37,221037.0,33.3279,33.394,33.3113,33.3527,221037.0
2017-06-22 13:10:00,40.37,40.37,40.33,40.33,163592.0,33.3527,33.3527,33.3196,33.3196,163592.0
2017-06-22 13:20:00,40.33,40.33,40.27,40.27,237704.0,33.3196,33.3196,33.27,33.27,237704.0
2017-06-22 13:30:00,40.27,40.28,40.23,40.23,112303.0,33.27,33.2783,33.237,33.237,112303.0
2017-06-22 13:40:00,40.23,40.24,40.2,40.22,136365.0,33.237,33.2453,33.2122,33.2287,136365.0
2017-06-22 13:50:00,40.23,40.23,40.19,40.21,245866.0,33.237,33.237,33.2039,33.2205,245866.0
2017-06-22 14:00:00,40.2,40.21,40.17,40.18,221100.0,33.2122,33.2205,33.1874,33.1957,221100.0
2017-06-22 14:10:00,40.19,40.19,40.14,40.18,291213.0,33.2039,33.2039,33.1626,33.1957,291213.0
2017-06-22 14:20:00,40.18,40.18,40.06,40.09,407554.0,33.1957,33.1957,33.0965,33.1213,407554.0
2017-06-22 14:30:00,40.09,40.1,40.04,40.06,341331.0,33.1213,33.1296,33.08,33.0965,341331.0
2017-06-22 14:40:00,40.05,40.1,40.05,40.08,148652.0,33.0883,33.1296,33.0883,33.1131,148652.0
2017-06-22 14:50:00,40.09,40.12,40.08,40.11,305362.0,33.1213,33.1461,33.1131,33.1379,305362.0
2017-06-22 15:00:00,40.11,40.18,40.1,40.15,439209.0,33.1379,33.1957,33.1296,33.1709,439209.0
2017-06-22 15:10:00,40.15,40.18,40.14,40.18,297845.0,33.1709,33.1957,33.1626,33.1957,297845.0
2017-06-22 15:20:00,40.18,40.18,40.12,40.14,310065.0,33.1957,33.1957,33.1461,33.1626,310065.0
2017-06-22 15:30:00,40.14,40.16,40.09,40.09,551351.0,33.1626,33.1792,33.1213,33.1213,551351.0
2017-06-22 15:40:00,40.09,40.11,40.03,40.03,1254850.0,33.1213,33.1379,33.0718,33.0718,1254850.0
2017-06-22 15:50:00,40.03,40.04,39.92,39.94,2186343.0,33.0718,33.08,32.9809,32.9974,2186343.0
2017-06-23 09:30:00,39.93,39.97,39.51,39.58,1518050.0,32.9891,33.0222,32.6421,32.7,1518050.0
2017-06-23 09:40:00,39.58,39.63,39.35,39.48,1021962.0,32.7,32.7413,32.51,32.6174,1021962.0
2017-06-23 09:50:00,39.49,39.61,39.49,39.52,588394.0,32.6256,32.7248,32.6256,32.6504,588394.0
2017-06-23 10:00:00,39.53,39.6,39.51,39.54,586431.0,32.6587,32.7165,32.6421,32.6669,586431.0
2017-06-23 10:10:00,39.53,39.93,39.52,39.64,572610.0,32.6587,32.9891,32.6504,32.7495,572610.0
2017-06-23 10:20:00,39.64,39.68,39.6,39.6,768734.0,32.7495,32.7826,32.7165,32.7165,768734.0
2017-06-23 10:30:00,39.6,39.7,39.59,39.66,624206.0,32.7165,32.7991,32.7082,32.7661,624206.0
2017-06-23 10:40:00,39.66,39.67,39.59,39.6,420201.0,32.7661,32.7743,32.7082,32.7165,420201.0
2017-06-23 10:50:00,39.61,39.64,39.57,39.63,492938.0,32.7248,32.7495,32.6917,32.7413,492938.0
2017-06-23 11:00:00,39.62,39.67,39.58,39.59,642695.0,32.733,32.7743,32.7,32.7082,642695.0
2017-06-23 11:10:00,39.58,39.76,39.58,39.75,364348.0,32.7,32.8487,32.7,32.8404,364348.0
2017-06-23 11:20:00,39.76,39.78,39.62,39.62,570330.0,32.8487,32.8652,32.733,32.733,570330.0
2017-06-23 11:30:00,39.62,39.68,39.62,39.65,332125.0,32.733,32.7826,32.733,32.7578,332125.0
2017-06-23 11:40:00,39.64,39.67,39.6,39.61,210062.0,32.7495,32.7743,32.7165,32.7248,210062.0
2017-06-23 11:50:00,39.61,39.61,39.56,39.58,316218.0,32.7248,32.7248,32.6835,32.7,316218.0
2017-06-23 12:00:00,39.58,39.6,39.52,39.54,201895.0,32.7,32.7165,32.6504,32.6669,201895.0
2017-06-23 12:10:00,39.55,39.55,39.49,39.49,165643.0,32.6752,32.6752,32.6256,32.6256,165643.0
2017-06-23 12:20:00,39.5,39.55,39.47,39.52,515310.0,32.6339,32.6752,32.6091,32.6504,515310.0
2017-06-23 12:30:00,39.52,39.58,39.51,39.58,171246.0,32.6504,32.7,32.6421,32.7,171246.0
2017-06-23 12:40:00,39.58,39.68,39.57,39.62,203403.0,32.7,32.7826,32.6917,32.733,203403.0
2017-06-23 12:50:00,39.63,39.64,39.55,39.56,230940.0,32.7413,32.7495,32.6752,32.6835,230940.0
2017-06-23 13:00:00,39.55,39.6,39.53,39.54,189521.0,32.6752,32.7165,32.6587,32.6669,189521.0
2017-06-23 13:10:00,39.54,39.58,39.52,39.58,152966.0,32.6669,32.7,32.6504,32.7,152966.0
2017-06-23 13:20:00,39.57,39.67,39.56,39.66,283017.0,32.6917,32.7743,32.6835,32.7661,283017.0
2017-06-23 13:30:00,39.66,39.68,39.61,39.61,248010.0,32.7661,32.7826,32.7248,32.7248,248010.0
2017-06-23 13:40:00,39.62,39.62,39.58,39.6,175107.0,32.733,32.733,32.7,32.7165,175107.0
2017-06-23 13:50:00,39.61,39.66,39.58,39.59,145184.0,32.7248,32.7661,32.7,32.7082,145184.0
2017-06-23 14:00:00,39.6,39.62,39.56,39.62,212648.0,32.7165,32.733,32.6835,32.733,212648.0
2017-06-23 14:10:00,39.62,39.63,39.58,39.59,215090.0,32.733,32.7413,32.7,32.7082,215090.0
2017-06-23 14:20:00,39.59,39.61,39.55,39.58,157123.0,32.7082,32.7248,32.6752,32.7,157123.0
2017-06-23 14:30:00,39.58,39.61,39.56,39.57,191813.0,32.7,32.7248,32.6835,32.6917,191813.0
2017-06-23 14:40:00,39.58,39.58,39.51,39.55,295911.0,32.7,32.7,32.6421,32.6752,295911.0
2017-06-23 14:50:00,39.55,39.59,39.54,39.57,217928.0,32.6752,32.7082,32.6669,32.6917,217928.0
2017-06-23 15:00:00,39.56,39.59,39.51,39.54,382698.0,32.6835,32.7082,32.6421,32.6669,382698.0
2017-06-23 15:10:00,39.55,39.56,39.52,39.54,286460.0,32.6752,32.6835,32.6504,32.6669,286460.0
2017-06-23 15:20:00,39.54,39.55,39.46,39.47,353988.0,32.6669,32.6752,32.6008,32.6091,353988.0
2017-06-23 15:30:00,39.47,39.48,39.43,39.45,988262.0,32.6091,32.6174,32.5761,32.5926,988262.0
2017-06-23 15:40:00,39.44,39.51,39.39,39.47,1686170.0,32.5843,32.6421,32.543,32.6091,1686170.0
2017-06-23 15:50:00,39.47,39.62,39.46,39.48,3165058.0,32.6091,32.733,32.6008,32.6174,3165058.0
2017-06-26 09:30:00,39.68,39.68,39.35,39.53,1097771.0,32.7826,32.7826,32.51,32.6587,1097771.0
2017-06-26 09:40:00,39.54,39.63,39.54,39.55,406006.0,32.6669,32.7413,32.6669,32.6752,406006.0
2017-06-26 09:50:00,39.56,39.56,39.49,39.5,561790.0,32.6835,32.6835,32.6256,32.6339,561790.0
2017-06-26 10:00:00,39.5,39.51,39.39,39.41,780594.0,32.6339,32.6421,32.543,32.5595,780594.0
2017-06-26 10:10:00,39.42,39.46,39.18,39.24,775299.0,32.5678,32.6008,32.3695,32.4191,775299.0
2017-06-26 10:20:00,39.23,39.4,39.23,39.3,652050.0,32.4108,32.5513,32.4108,32.4686,652050.0
2017-06-26 10:30:00,39.3,39.34,39.21,39.21,436225.0,32.4686,32.5017,32.3943,32.3943,436225.0
2017-06-26 10:40:00,39.21,39.31,39.16,39.27,631959.0,32.3943,32.4769,32.353,32.4439,631959.0
2017-06-26 10:50:00,39.27,39.42,39.27,39.4,686345.0,32.4439,32.5678,32.4439,32.5513,686345.0
2017-06-26 11:00:00,39.41,39.42,39.29,39.32,481960.0,32.5595,32.5678,32.4604,32.4852,481960.0
2017-06-26 11:10:00,39.32,39.34,39.29,39.3,392725.0,32.4852,32.5017,32.4604,32.4686,392725.0
2017-06-26 11:20:00,39.3,39.39,39.29,39.39,417288.0,32.4686,32.543,32.4604,32.543,417288.0
2017-06-26 11:30:00,39.38,39.39,39.3,39.34,394649.0,32.5347,32.543,32.4686,32.5017,394649.0
2017-06-26 11:40:00,39.34,39.36,39.32,39.33,175717.0,32.5017,32.5182,32.4852,32.4934,175717.0
2017-06-26 11:50:00,39.33,39.39,39.32,39.39,229590.0,32.4934,32.543,32.4852,32.543,229590.0
2017-06-26 12:00:00,39.39,39.43,39.37,39.43,365212.0,32.543,32.5761,32.5265,32.5761,365212.0
2017-06-26 12:10:00,39.43,39.54,39.41,39.51,518239.0,32.5761,32.6669,32.5595,32.6421,518239.0
2017-06-26 12:20:00,39.5,39.57,39.5,39.53,567275.0,32.6339,32.6917,32.6339,32.6587,567275.0
2017-06-26 12:30:00,39.53,39.58,39.49,39.58,322036.0,32.6587,32.7,32.6256,32.7,322036.0
2017-06-26 12:40:00,39.58,39.59,39.52,39.55,145344.0,32.7,32.7082,32.6504,32.6752,145344.0
2017-06-26 12:50:00,39.56,39.61,39.53,39.56,286906.0,32.6835,32.7248,32.6587,32.6835,286906.0
2017-06-26 13:00:00,39.57,39.58,39.53,39.55,244624.0,32.6917,32.7,32.6587,32.6752,244624.0
2017-06-26 13:10:00,39.55,39.58,39.51,39.57,180836.0,32.6752,32.7,32.6421,32.6917,180836.0
2017-06-26 13:20:00,39.57,39.57,39.52,39.56,249221.0,32.6917,32.6917,32.6504,32.6835,249221.0
2017-06-26 13:30:00,39.56,39.59,39.54,39.59,244500.0,32.6835,32.7082,32.6669,32.7082,244500.0
2017-06-26 13:40:00,39.59,39.64,39.58,39.6,155990.0,32.7082,32.7495,32.7,32.7165,155990.0
2017-06-26 13:50:00,39.59,39.68,39.59,39.68,169120.0,32.7082,32.7826,32.7082,32.7826,169120.0
2017-06-26 14:00:00,39.67,39.67,39.6,39.6,183613.0,32.7743,32.7743,32.7165,32.7165,183613.0
2017-06-26 14:10:00,39.61,39.61,39.56,39.59,168844.0,32.7248,32.7248,32.6835,32.7082,168844.0
2017-06-26 14:20:00,39.59,39.61,39.55,39.58,201707.0,32.7082,32.7248,32.6752,32.7,201707.0
2017-06-26 14:30:00,39.59,39.67,39.56,39.67,216275.0,32.7082,32.7743,32.6835,32.7743,216275.0
2017-06-26 14:40:00,39.67,39.74,39.65,39.73,204149.0,32.7743,32.8322,32.7578,32.8239,204149.0
2017-06-26 14:50:00,39.74,39.75,39.67,39.72,181621.0,32.8322,32.8404,32.7743,32.8156,181621.0
2017-06-26 15:00:00,39.72,39.73,39.64,39.68,160837.0,32.8156,32.8239,32.7495,32.7826,160837.0
2017-06-26 15:10:00,39.67,39.74,39.66,39.73,191705.0,32.7743,32.8322,32.7661,32.8239,191705.0
2017-06-26 15:20:00,39.74,39.74,39.67,39.73,167679.0,32.8322,32.8322,32.7743,32.8239,167679.0
2017-06-26 15:30:00,39.73,39.74,39.68,39.7,565123.0,32.8239,32.8322,32.7826,32.7991,565123.0
2017-06-26 15:40:00,39.7,39.7,39.66,39.68,468261.0,32.7991,32.7991,32.7661,32.7826,468261.0
2017-06-26 15:50:00,39.67,39.72,39.56,39.59,1370963.0,32.7743,32.8156,32.6835,32.7082,1370963.0
2017-06-27 09:30:00,39.51,39.6,39.09,39.26,1501915.0,32.6421,32.7165,32.2952,32.4356,1501915.0
2017-06-27 09:40:00,39.26,39.33,39.22,39.33,1069334.0,32.4356,32.4934,32.4026,32.4934,1069334.0
2017-06-27 09:50:00,39.33,39.4,39.3,39.33,413436.0,32.4934,32.5513,32.4686,32.4934,413436.0
2017-06-27 10:00:00,39.34,39.35,39.24,39.31,565872.0,32.5017,32.51,32.4191,32.4769,565872.0
2017-06-27 10:10:00,39.31,39.34,39.27,39.29,492753.0,32.4769,32.5017,32.4439,32.4604,492753.0
2017-06-27 10:20:00,39.29,39.31,39.26,39.27,330660.0,32.4604,32.4769,32.4356,32.4439,330660.0
2017-06-27 10:30:00,39.27,39.33,39.25,39.3,600358.0,32.4439,32.4934,32.4273,32.4686,600358.0
2017-06-27 10:40:00,39.3,39.43,39.3,39.43,600658.0,32.4686,32.5761,32.4686,32.5761,600658.0
2017-06-27 10:50:00,39.42,39.48,39.4,39.46,191525.0,32.5678,32.6174,32.5513,32.6008,191525.0
2017-06-27 11:00:00,39.46,39.47,39.4,39.44,207357.0,32.6008,32.6091,32.5513,32.5843,207357.0
2017-06-27 11:10:00,39.45,39.46,39.41,39.43,204825.0,32.5926,32.6008,32.5595,32.5761,204825.0
2017-06-27 11:20:00,39.42,39.44,39.39,39.41,219109.0,32.5678,32.5843,32.543,32.5595,219109.0
2017-06-27 11:30:00,39.41,39.45,39.39,39.4,266586.0,32.5595,32.5926,32.543,32.5513,266586.0
2017-06-27 11:40:00,39.4,39.45,39.39,39.43,266117.0,32.5513,32.5926,32.543,32.5761,266117.0
2017-06-27 11:50:00,39.43,39.43,39.38,39.39,303681.0,32.5761,32.5761,32.5347,32.543,303681.0
2017-06-27 12:00:00,39.39,39.44,39.37,39.43,214404.0,32.543,32.5843,32.5265,32.5761,214404.0
2017-06-27 12:10:00,39.43,39.46,39.4,39.42,247202.0,32.5761,32.6008,32.5513,32.5678,247202.0
2017-06-27 12:20:00,39.41,39.49,39.41,39.47,135222.0,32.5595,32.6256,32.5595,32.6091,135222.0
2017-06-27 12:30:00,39.47,39.48,39.33,39.33,302330.0,32.6091,32.6174,32.4934,32.4934,302330.0
2017-06-27 12:40:00,39.32,39.39,39.31,39.39,214987.0,32.4852,32.543,32.4769,32.543,214987.0
2017-06-27 12:50:00,39.38,39.4,39.28,39.34,301922.0,32.5347,32.5513,32.4521,32.5017,301922.0
2017-06-27 13:00:00,39.34,39.39,39.31,39.32,381869.0,32.5017,32.543,32.4769,32.4852,381869.0
2017-06-27 13:10:00,39.32,39.41,39.3,39.4,227966.0,32.4852,32.5595,32.4686,32.5513,227966.0
2017-06-27 13:20:00,39.4,39.45,39.4,39.45,189605.0,32.5513,32.5926,32.5513,32.5926,189605.0
2017-06-27 13:30:00,39.44,39.45,39.3,39.31,263264.0,32.5843,32.5926,32.4686,32.4769,263264.0
2017-06-27 13:40:00,39.31,39.36,39.19,39.23,419473.0,32.4769,32.5182,32.3778,32.4108,419473.0
2017-06-27 13:50:00,39.22,39.25,39.16,39.16,559068.0,32.4026,32.4273,32.353,32.353,559068.0
2017-06-27 14:00:00,39.17,39.19,39.11,39.17,463117.0,32.3612,32.3778,32.3117,32.3612,463117.0
2017-06-27 14:10:00,39.17,39.2,39.12,39.2,297058.0,32.3612,32.386,32.3199,32.386,297058.0
2017-06-27 14:20:00,39.2,39.29,39.16,39.26,464111.0,32.386,32.4604,32.353,32.4356,464111.0
2017-06-27 14:30:00,39.26,39.29,39.21,39.22,451401.0,32.4356,32.4604,32.3943,32.4026,451401.0
2017-06-27 14:40:00,39.22,39.32,39.21,39.3,365981.0,32.4026,32.4852,32.3943,32.4686,365981.0
2017-06-27 14:50:00,39.3,39.34,39.28,39.3,416971.0,32.4686,32.5017,32.4521,32.4686,416971.0
2017-06-27 15:00:00,39.3,39.35,39.26,39.29,328680.0,32.4686,32.51,32.4356,32.4604,328680.0
2017-06-27 15:10:00,39.29,39.3,39.26,39.29,251567.0,32.4604,32.4686,32.4356,32.4604,251567.0
2017-06-27 15:20:00,39.29,39.32,39.25,39.26,309584.0,32.4604,32.4852,32.4273,32.4356,309584.0
2017-06-27 15:30:00,39.26,39.29,39.2,39.22,556251.0,32.4356,32.4604,32.386,32.4026,556251.0
2017-06-27 15:40:00,39.22,39.31,39.18,39.3,1468717.0,32.4026,32.4769,32.3695,32.4686,1468717.0
2017-06-27 15:50:00,39.29,39.3,39.18,39.25,3122003.0,32.4604,32.4686,32.3695,32.4273,3122003.0
2017-06-28 09:30:00,39.27,39.57,39.23,39.31,780247.0,32.4439,32.6917,32.4108,32.4769,780247.0
2017-06-28 09:40:00,39.32,39.38,39.19,39.23,1198061.0,32.4852,32.5347,32.3778,32.4108,1198061.0
2017-06-28 09:50:00,39.23,39.29,39.18,39.2,563624.0,32.4108,32.4604,32.3695,32.386,563624.0
2017-06-28 10:00:00,39.19,39.41,39.19,39.38,416432.0,32.3778,32.5595,32.3778,32.5347,416432.0
2017-06-28 10:10:00,39.39,39.48,39.32,39.48,470733.0,32.543,32.6174,32.4852,32.6174,470733.0
2017-06-28 10:20:00,39.49,39.5,39.35,39.36,271246.0,32.6256,32.6339,32.51,32.5182,271246.0
2017-06-28 10:30:00,39.34,39.55,39.34,39.46,457022.0,32.5017,32.6752,32.5017,32.6008,457022.0
2017-06-28 10:40:00,39.46,39.63,39.45,39.54,513468.0,32.6008,32.7413,32.5926,32.6669,513468.0
2017-06-28 10:50:00,39.54,39.58,39.46,39.55,597015.0,32.6669,32.7,32.6008,32.6752,597015.0
2017-06-28 11:00:00,39.55,39.7,39.55,39.69,256381.0,32.6752,32.7991,32.6752,32.7909,256381.0
2017-06-28 11:10:00,39.69,39.84,39.69,39.75,817733.0,32.7909,32.9148,32.7909,32.8404,817733.0
2017-06-28 11:20:00,39.75,39.77,39.72,39.76,275239.0,32.8404,32.857,32.8156,32.8487,275239.0
2017-06-28 11:30:00,39.77,39.9,39.73,39.88,627342.0,32.857,32.9644,32.8239,32.9478,627342.0
2017-06-28 11:40:00,39.87,39.95,39.87,39.92,747346.0,32.9396,33.0057,32.9396,32.9809,747346.0
2017-06-28 11:50:00,39.93,40.0,39.89,39.9,479221.0,32.9891,33.047,32.9561,32.9644,479221.0
2017-06-28 12:00:00,39.89,39.91,39.77,39.77,166731.0,32.9561,32.9726,32.857,32.857,166731.0
2017-06-28 12:10:00,39.77,39.81,39.74,39.77,132078.0,32.857,32.89,32.8322,32.857,132078.0
2017-06-28 12:20:00,39.76,39.77,39.69,39.7,375014.0,32.8487,32.857,32.7909,32.7991,375014.0
2017-06-28 12:30:00,39.7,39.74,39.68,39.74,168814.0,32.7991,32.8322,32.7826,32.8322,168814.0
2017-06-28 12:40:00,39.74,39.84,39.73,39.83,219733.0,32.8322,32.9148,32.8239,32.9065,219733.0
2017-06-28 12:50:00,39.83,39.86,39.78,39.82,150660.0,32.9065,32.9313,32.8652,32.8983,150660.0
2017-06-28 13:00:00,39.82,39.85,39.76,39.77,154879.0,32.8983,32.923,32.8487,32.857,154879.0
2017-06-28 13:10:00,39.77,39.83,39.76,39.79,201530.0,32.857,32.9065,32.8487,32.8735,201530.0
2017-06-28 13:20:00,39.8,39.86,39.79,39.84,156152.0,32.8817,32.9313,32.8735,32.9148,156152.0
2017-06-28 13:30:00,39.84,39.87,39.82,39.83,119524.0,32.9148,32.9396,32.8983,32.9065,119524.0
2017-06-28 13:40:00,39.83,39.85,39.81,39.81,121015.0,32.9065,32.923,32.89,32.89,121015.0
2017-06-28 13:50:00,39.82,39.86,39.81,39.82,175040.0,32.8983,32.9313,32.89,32.8983,175040.0
2017-06-28 14:00:00,39.83,39.85,39.77,39.84,381845.0,32.9065,32.923,32.857,32.9148,381845.0
2017-06-28 14:10:00,39.84,39.85,39.81,39.83,192005.0,32.9148,32.923,32.89,32.9065,192005.0
2017-06-28 14:20:00,39.83,39.84,39.81,39.83,258143.0,32.9065,32.9148,32.89,32.9065,258143.0
2017-06-28 14:30:00,39.83,39.88,39.82,39.87,306212.0,32.9065,32.9478,32.8983,32.9396,306212.0
2017-06-28 14:40:00,39.87,39.89,39.86,39.89,231412.0,32.9396,32.9561,32.9313,32.9561,231412.0
2017-06-28 14:50:00,39.89,39.91,39.86,39.88,275491.0,32.9561,32.9726,32.9313,32.9478,275491.0
2017-06-28 15:00:00,39.87,39.91,39.83,39.91,239247.0,32.9396,32.9726,32.9065,32.9726,239247.0
2017-06-28 15:10:00,39.91,39.91,39.84,39.84,228179.0,32.9726,32.9726,32.9148,32.9148,228179.0
2017-06-28 15:20:00,39.84,39.93,39.84,39.91,248571.0,32.9148,32.9891,32.9148,32.9726,248571.0
2017-06-28 15:30:00,39.9,39.94,39.87,39.87,369869.0,32.9644,32.9974,32.9396,32.9396,369869.0
2017-06-28 15:40:00,39.88,39.89,39.83,39.84,485828.0,32.9478,32.9561,32.9065,32.9148,485828.0
2017-06-28 15:50:00,39.84,39.89,39.83,39.85,1489393.0,32.9148,32.9561,32.9065,32.923,1489393.0
2017-06-29 09:30:00,39.57,39.77,39.47,39.56,581287.0,32.6917,32.857,32.6091,32.6835,581287.0
2017-06-29 09:40:00,39.57,39.6,39.48,39.51,486069.0,32.6917,32.7165,32.6174,32.6421,486069.0
2017-06-29 09:50:00,39.52,39.57,39.49,39.56,336863.0,32.6504,32.6917,32.6256,32.6835,336863.0
2017-06-29 10:00:00,39.56,39.56,39.31,39.34,445335.0,32.6835,32.6835,32.4769,32.5017,445335.0
2017-06-29 10:10:00,39.34,39.35,39.14,39.19,619743.0,32.5017,32.51,32.3365,32.3778,619743.0
2017-06-29 10:20:00,39.19,39.36,39.18,39.35,588579.0,32.3778,32.5182,32.3695,32.51,588579.0
2017-06-29 10:30:00,39.35,39.39,39.29,39.33,433826.0,32.51,32.543,32.4604,32.4934,433826.0
2017-06-29 10:40:00,39.32,39.4,39.31,39.34,377458.0,32.4852,32.5513,32.4769,32.5017,377458.0
2017-06-29 10:50:00,39.34,39.35,39.19,39.2,230122.0,32.5017,32.51,32.3778,32.386,230122.0
2017-06-29 11:00:00,39.2,39.28,39.05,39.08,487892.0,32.386,32.4521,32.2621,32.2869,487892.0
2017-06-29 11:10:00,39.07,39.09,38.94,38.95,599384.0,32.2786,32.2952,32.1712,32.1795,599384.0
2017-06-29 11:20:00,38.96,38.99,38.87,38.9,503738.0,32.1878,32.2125,32.1134,32.1382,503738.0
2017-06-29 11:30:00,38.91,38.94,38.79,38.84,580854.0,32.1464,32.1712,32.0473,32.0886,580854.0
2017-06-29 11:40:00,38.84,38.91,38.8,38.91,688008.0,32.0886,32.1464,32.0556,32.1464,688008.0
2017-06-29 11:50:00,38.91,38.93,38.72,38.77,446669.0,32.1464,32.163,31.9895,32.0308,446669.0
2017-06-29 12:00:00,38.77,38.88,38.76,38.84,522923.0,32.0308,32.1217,32.0225,32.0886,522923.0
2017-06-29 12:10:00,38.84,38.87,38.79,38.86,428108.0,32.0886,32.1134,32.0473,32.1051,428108.0
2017-06-29 12:20:00,38.85,38.86,38.76,38.79,381129.0,32.0969,32.1051,32.0225,32.0473,381129.0
2017-06-29 12:30:00,38.8,38.85,38.75,38.79,259868.0,32.0556,32.0969,32.0143,32.0473,259868.0
2017-06-29 12:40:00,38.8,38.8,38.66,38.68,343781.0,32.0556,32.0556,31.9399,31.9564,343781.0
2017-06-29 12:50:00,38.68,38.78,38.66,38.7,565157.0,31.9564,32.039,31.9399,31.9729,565157.0
2017-06-29 13:00:00,38.7,38.7,38.56,38.6,551363.0,31.9729,31.9729,31.8573,31.8903,551363.0
2017-06-29 13:10:00,38.6,38.6,38.47,38.48,462613.0,31.8903,31.8903,31.7829,31.7912,462613.0
2017-06-29 13:20:00,38.47,38.48,38.28,38.33,723901.0,31.7829,31.7912,31.626,31.6673,723901.0
2017-06-29 13:30:00,38.33,38.47,38.32,38.45,931031.0,31.6673,31.7829,31.659,31.7664,931031.0
2017-06-29 13:40:00,38.45,38.81,38.45,38.76,1186754.0,31.7664,32.0638,31.7664,32.0225,1186754.0
2017-06-29 13:50:00,38.76,38.78,38.64,38.66,537397.0,32.0225,32.039,31.9234,31.9399,537397.0
2017-06-29 14:00:00,38.66,38.84,38.64,38.82,598256.0,31.9399,32.0886,31.9234,32.0721,598256.0
2017-06-29 14:10:00,38.82,38.91,38.8,38.88,511053.0,32.0721,32.1464,32.0556,32.1217,511053.0
2017-06-29 14:20:00,38.88,38.88,38.81,38.84,389151.0,32.1217,32.1217,32.0638,32.0886,389151.0
2017-06-29 14:30:00,38.84,38.86,38.8,38.84,506916.0,32.0886,32.1051,32.0556,32.0886,506916.0
2017-06-29 14:40:00,38.84,38.85,38.7,38.71,242275.0,32.0886,32.0969,31.9729,31.9812,242275.0
2017-06-29 14:50:00,38.72,38.77,38.7,38.76,331087.0,31.9895,32.0308,31.9729,32.0225,331087.0
2017-06-29 15:00:00,38.75,38.82,38.74,38.76,393871.0,32.0143,32.0721,32.006,32.0225,393871.0
2017-06-29 15:10:00,38.77,38.95,38.72,38.94,427381.0,32.0308,32.1795,31.9895,32.1712,427381.0
2017-06-29 15:20:00,38.94,38.96,38.83,38.84,500871.0,32.1712,32.1878,32.0803,32.0886,500871.0
2017-06-29 15:30:00,38.84,39.02,38.83,39.02,710805.0,32.0886,32.2373,32.0803,32.2373,710805.0
2017-06-29 15:40:00,39.02,39.02,38.93,38.93,704568.0,32.2373,32.2373,32.163,32.163,704568.0
2017-06-29 15:50:00,38.93,38.96,38.87,38.88,1854214.0,32.163,32.1878,32.1134,32.1217,1854214.0
2017-06-30 09:30:00,39.11,39.15,38.85,39.11,1678621.0,32.4424,32.4756,32.2268,32.4424,1678621.0
2017-06-30 09:40:00,39.11,39.13,38.95,39.04,348242.0,32.4424,32.459,32.3097,32.3844,348242.0
2017-06-30 09:50:00,39.04,39.06,38.97,39.03,314095.0,32.3844,32.401,32.3263,32.3761,314095.0
2017-06-30 10:00:00,39.03,39.03,38.82,38.86,258180.0,32.3761,32.3761,32.2019,32.2351,258180.0
2017-06-30 10:10:00,38.86,38.89,38.75,38.85,265064.0,32.2351,32.2599,32.1438,32.2268,265064.0
2017-06-30 10:20:00,38.86,38.97,38.84,38.93,346602.0,32.2351,32.3263,32.2185,32.2931,346602.0
2017-06-30 10:30:00,38.93,38.98,38.84,38.85,201978.0,32.2931,32.3346,32.2185,32.2268,201978.0
2017-06-30 10:40:00,38.84,38.89,38.79,38.8,176895.0,32.2185,32.2599,32.177,32.1853,176895.0
2017-06-30 10:50:00,38.79,38.89,38.75,38.87,245628.0,32.177,32.2599,32.1438,32.2433,245628.0
2017-06-30 11:00:00,38.86,38.94,38.86,38.93,191587.0,32.2351,32.3014,32.2351,32.2931,191587.0
2017-06-30 11:10:00,38.92,38.95,38.89,38.91,201553.0,32.2848,32.3097,32.2599,32.2765,201553.0
2017-06-30 11:20:00,38.91,38.97,38.89,38.91,180638.0,32.2765,32.3263,32.2599,32.2765,180638.0
2017-06-30 11:30:00,38.91,38.97,38.86,38.95,316179.0,32.2765,32.3263,32.2351,32.3097,316179.0
2017-06-30 11:40:00,38.96,38.97,38.93,38.96,159027.0,32.318,32.3263,32.2931,32.318,159027.0
2017-06-30 11:50:00,38.96,39.0,38.93,38.94,150453.0,32.318,32.3512,32.2931,32.3014,150453.0
2017-06-30 12:00:00,38.93,38.99,38.9,38.98,180070.0,32.2931,32.3429,32.2682,32.3346,180070.0
2017-06-30 12:10:00,38.99,39.07,38.98,39.06,259232.0,32.3429,32.4093,32.3346,32.401,259232.0
2017-06-30 12:20:00,39.07,39.11,39.03,39.11,332682.0,32.4093,32.4424,32.3761,32.4424,332682.0
2017-06-30 12:30:00,39.1,39.11,39.0,39.0,159836.0,32.4341,32.4424,32.3512,32.3512,159836.0
2017-06-30 12:40:00,39.0,39.03,38.95,38.96,71404.0,32.3512,32.3761,32.3097,32.318,71404.0
2017-06-30 12:50:00,38.95,39.07,38.94,39.06,266417.0,32.3097,32.4093,32.3014,32.401,266417.0
2017-06-30 13:00:00,39.07,39.08,39.02,39.05,144727.0,32.4093,32.4175,32.3678,32.3927,144727.0
2017-06-30 13:10:00,39.04,39.06,38.97,38.98,183487.0,32.3844,32.401,32.3263,32.3346,183487.0
2017-06-30 13:20:00,38.97,39.01,38.96,38.99,148498.0,32.3263,32.3595,32.318,32.3429,148498.0
2017-06-30 13:30:00,38.99,39.06,38.98,39.04,122621.0,32.3429,32.401,32.3346,32.3844,122621.0
2017-06-30 13:40:00,39.04,39.06,39.01,39.06,76327.0,32.3844,32.401,32.3595,32.401,76327.0
2017-06-30 13:50:00,39.06,39.07,39.0,39.01,96655.0,32.401,32.4093,32.3512,32.3595,96655.0
2017-06-30 14:00:00,39.02,39.09,39.0,39.09,214914.0,32.3678,32.4258,32.3512,32.4258,214914.0
2017-06-30 14:10:00,39.09,39.13,39.05,39.13,174360.0,32.4258,32.459,32.3927,32.459,174360.0
2017-06-30 14:20:00,39.12,39.13,39.02,39.08,246534.0,32.4507,32.459,32.3678,32.4175,246534.0
2017-06-30 14:30:00,39.08,39.09,39.04,39.06,163452.0,32.4175,32.4258,32.3844,32.401,163452.0
2017-06-30 14:40:00,39.07,39.09,39.04,39.08,238443.0,32.4093,32.4258,32.3844,32.4175,238443.0
2017-06-30 14:50:00,39.08,39.09,39.05,39.08,212562.0,32.4175,32.4258,32.3927,32.4175,212562.0
2017-06-30 15:00:00,39.08,39.13,39.04,39.12,320353.0,32.4175,32.459,32.3844,32.4507,320353.0
2017-06-30 15:10:00,39.12,39.12,39.04,39.07,382592.0,32.4507,32.4507,32.3844,32.4093,382592.0
2017-06-30 15:20:00,39.07,39.08,39.03,39.05,493251.0,32.4093,32.4175,32.3761,32.3927,493251.0
2017-06-30 15:30:00,39.05,39.08,38.96,39.03,477366.0,32.3927,32.4175,32.318,32.3761,477366.0
2017-06-30 15:40:00,39.03,39.09,39.02,39.04,846022.0,32.3761,32.4258,32.3678,32.3844,846022.0
2017-06-30 15:50:00,39.03,39.06,38.92,38.93,2408897.0,32.3761,32.401,32.2848,32.2931,2408897.0
2017-07-03 09:30:00,39.08,39.25,39.06,39.09,890648.0,32.4175,32.5586,32.401,32.4258,890648.0
2017-07-03 09:40:00,39.08,39.16,39.03,39.04,325882.0,32.4175,32.4839,32.3761,32.3844,325882.0
2017-07-03 09:50:00,39.03,39.1,38.99,39.0,246314.0,32.3761,32.4341,32.3429,32.3512,246314.0
2017-07-03 10:00:00,39.0,39.05,38.89,38.95,269050.0,32.3512,32.3927,32.2599,32.3097,269050.0
2017-07-03 10:10:00,38.95,38.98,38.83,38.89,489499.0,32.3097,32.3346,32.2102,32.2599,489499.0
2017-07-03 10:20:00,38.88,38.95,38.85,38.91,442862.0,32.2516,32.3097,32.2268,32.2765,442862.0
2017-07-03 10:30:00,38.91,38.92,38.78,38.84,382788.0,32.2765,32.2848,32.1687,32.2185,382788.0
2017-07-03 10:40:00,38.84,38.87,38.8,38.82,187408.0,32.2185,32.2433,32.1853,32.2019,187408.0
2017-07-03 10:50:00,38.82,38.83,38.73,38.74,296407.0,32.2019,32.2102,32.1272,32.1355,296407.0
2017-07-03 11:00:00,38.73,38.78,38.69,38.73,295648.0,32.1272,32.1687,32.094,32.1272,295648.0
2017-07-03 11:10:00,38.72,38.79,38.72,38.75,359080.0,32.1189,32.177,32.1189,32.1438,359080.0
2017-07-03 11:20:00,38.76,38.77,38.7,38.71,237913.0,32.1521,32.1604,32.1023,32.1106,237913.0
2017-07-03 11:30:00,38.71,38.78,38.7,38.72,229875.0,32.1106,32.1687,32.1023,32.1189,229875.0
2017-07-03 11:40:00,38.72,38.74,38.67,38.7,332673.0,32.1189,32.1355,32.0774,32.1023,332673.0
2017-07-03 11:50:00,38.7,38.7,38.58,38.61,366085.0,32.1023,32.1023,32.0028,32.0277,366085.0
2017-07-03 12:00:00,38.62,38.62,38.46,38.47,385116.0,32.036,32.036,31.9032,31.9115,385116.0
2017-07-03 12:10:00,38.47,38.52,38.41,38.5,363982.0,31.9115,31.953,31.8618,31.9364,363982.0
2017-07-03 12:20:00,38.5,38.55,38.46,38.55,512612.0,31.9364,31.9779,31.9032,31.9779,512612.0
2017-07-03 12:30:00,38.54,38.55,38.46,38.49,489229.0,31.9696,31.9779,31.9032,31.9281,489229.0
2017-07-03 12:40:00,38.49,38.51,38.42,38.45,549918.0,31.9281,31.9447,31.8701,31.895,549918.0
2017-07-03 12:50:00,38.45,38.51,38.32,38.33,1399506.0,31.895,31.9447,31.7871,31.7954,1399506.0
2017-07-05 09:30:00,38.51,38.57,38.29,38.54,1713477.0,31.9447,31.9945,31.7622,31.9696,1713477.0
2017-07-05 09:40:00,38.55,38.61,38.48,38.49,724194.0,31.9779,32.0277,31.9198,31.9281,724194.0
2017-07-05 09:50:00,38.49,38.57,38.45,38.48,1068335.0,31.9281,31.9945,31.895,31.9198,1068335.0
2017-07-05 10:00:00,38.48,38.49,38.42,38.42,604974.0,31.9198,31.9281,31.8701,31.8701,604974.0
2017-07-05 10:10:00,38.42,38.44,38.38,38.4,644603.0,31.8701,31.8867,31.8369,31.8535,644603.0
2017-07-05 10:20:00,38.4,38.5,38.38,38.44,685310.0,31.8535,31.9364,31.8369,31.8867,685310.0
2017-07-05 10:30:00,38.44,38.48,38.43,38.46,378403.0,31.8867,31.9198,31.8784,31.9032,378403.0
2017-07-05 10:40:00,38.47,38.59,38.45,38.54,731099.0,31.9115,32.0111,31.895,31.9696,731099.0
2017-07-05 10:50:00,38.53,38.6,38.49,38.58,295823.0,31.9613,32.0194,31.9281,32.0028,295823.0
2017-07-05 11:00:00,38.58,38.63,38.53,38.63,512684.0,32.0028,32.0443,31.9613,32.0443,512684.0
2017-07-05 11:10:00,38.63,38.64,38.57,38.58,289427.0,32.0443,32.0526,31.9945,32.0028,289427.0
2017-07-05 11:20:00,38.58,38.58,38.49,38.5,383162.0,32.0028,32.0028,31.9281,31.9364,383162.0
2017-07-05 11:30:00,38.5,38.52,38.48,38.52,202277.0,31.9364,31.953,31.9198,31.953,202277.0
2017-07-05 11:40:00,38.52,38.52,38.45,38.47,270094.0,31.953,31.953,31.895,31.9115,270094.0
2017-07-05 11:50:00,38.47,38.5,38.46,38.5,202610.0,31.9115,31.9364,31.9032,31.9364,202610.0
2017-07-05 12:00:00,38.5,38.54,38.48,38.52,356308.0,31.9364,31.9696,31.9198,31.953,356308.0
2017-07-05 12:10:00,38.52,38.53,38.49,38.5,226845.0,31.953,31.9613,31.9281,31.9364,226845.0
2017-07-05 12:20:00,38.5,38.52,38.49,38.5,316057.0,31.9364,31.953,31.9281,31.9364,316057.0
2017-07-05 12:30:00,38.5,38.52,38.47,38.51,248334.0,31.9364,31.953,31.9115,31.9447,248334.0
2017-07-05 12:40:00,38.51,38.54,38.49,38.53,130102.0,31.9447,31.9696,31.9281,31.9613,130102.0
2017-07-05 12:50:00,38.53,38.53,38.49,38.5,137396.0,31.9613,31.9613,31.9281,31.9364,137396.0
2017-07-05 13:00:00,38.5,38.57,38.49,38.56,181388.0,31.9364,31.9945,31.9281,31.9862,181388.0
2017-07-05 13:10:00,38.57,38.59,38.54,38.59,334988.0,31.9945,32.0111,31.9696,32.0111,334988.0
2017-07-05 13:20:00,38.59,38.61,38.57,38.59,404157.0,32.0111,32.0277,31.9945,32.0111,404157.0
2017-07-05 13:30:00,38.59,38.61,38.53,38.55,267120.0,32.0111,32.0277,31.9613,31.9779,267120.0
2017-07-05 13:40:00,38.54,38.55,38.49,38.5,320186.0,31.9696,31.9779,31.9281,31.9364,320186.0
2017-07-05 13:50:00,38.5,38.54,38.48,38.53,253298.0,31.9364,31.9696,31.9198,31.9613,253298.0
2017-07-05 14:00:00,38.53,38.61,38.48,38.55,420953.0,31.9613,32.0277,31.9198,31.9779,420953.0
2017-07-05 14:10:00,38.54,38.6,38.51,38.56,321805.0,31.9696,32.0194,31.9447,31.9862,321805.0
2017-07-05 14:20:00,38.56,38.61,38.54,38.59,217569.0,31.9862,32.0277,31.9696,32.0111,217569.0
2017-07-05 14:30:00,38.58,38.64,38.57,38.64,382489.0,32.0028,32.0526,31.9945,32.0526,382489.0
2017-07-05 14:40:00,38.64,38.67,38.6,38.63,339660.0,32.0526,32.0774,32.0194,32.0443,339660.0
2017-07-05 14:50:00,38.63,38.65,38.59,38.6,235792.0,32.0443,32.0609,32.0111,32.0194,235792.0
2017-07-05 15:00:00,38.6,38.61,38.55,38.59,269738.0,32.0194,32.0277,31.9779,32.0111,269738.0
2017-07-05 15:10:00,38.59,38.64,38.56,38.64,229021.0,32.0111,32.0526,31.9862,32.0526,229021.0
2017-07-05 15:20:00,38.64,38.71,38.63,38.71,339230.0,32.0526,32.1106,32.0443,32.1106,339230.0
2017-07-05 15:30:00,38.7,38.76,38.7,38.73,551237.0,32.1023,32.1521,32.1023,32.1272,551237.0
2017-07-05 15:40:00,38.73,38.76,38.72,38.73,432242.0,32.1272,32.1521,32.1189,32.1272,432242.0
2017-07-05 15:50:00,38.72,38.77,38.7,38.71,1256358.0,32.1189,32.1604,32.1023,32.1106,1256358.0
2017-07-06 09:30:00,38.51,38.56,38.3,38.33,571461.0,31.9447,31.9862,31.7705,31.7954,571461.0
2017-07-06 09:40:00,38.32,38.47,38.31,38.34,454519.0,31.7871,31.9115,31.7788,31.8037,454519.0
2017-07-06 09:50:00,38.34,38.49,38.32,38.38,364166.0,31.8037,31.9281,31.7871,31.8369,364166.0
2017-07-06 10:00:00,38.38,38.43,38.14,38.23,907868.0,31.8369,31.8784,31.6378,31.7125,907868.0
2017-07-06 10:10:00,38.23,38.39,38.21,38.33,232856.0,31.7125,31.8452,31.6959,31.7954,232856.0
2017-07-06 10:20:00,38.33,38.34,38.21,38.26,263691.0,31.7954,31.8037,31.6959,31.7373,263691.0
2017-07-06 10:30:00,38.25,38.33,38.23,38.33,241009.0,31.729,31.7954,31.7125,31.7954,241009.0
2017-07-06 10:40:00,38.33,38.38,38.28,38.3,193049.0,31.7954,31.8369,31.7539,31.7705,193049.0
2017-07-06 10:50:00,38.3,38.3,38.24,38.26,184859.0,31.7705,31.7705,31.7208,31.7373,184859.0
2017-07-06 11:00:00,38.27,38.29,38.21,38.27,381831.0,31.7456,31.7622,31.6959,31.7456,381831.0
2017-07-06 11:10:00,38.27,38.3,38.22,38.27,257199.0,31.7456,31.7705,31.7042,31.7456,257199.0
2017-07-06 11:20:00,38.27,38.32,38.23,38.27,196226.0,31.7456,31.7871,31.7125,31.7456,196226.0
2017-07-06 11:30:00,38.27,38.41,38.27,38.41,287668.0,31.7456,31.8618,31.7456,31.8618,287668.0
2017-07-06 11:40:00,38.4,38.47,38.31,38.32,569527.0,31.8535,31.9115,31.7788,31.7871,569527.0
2017-07-06 11:50:00,38.31,38.37,38.3,38.37,168808.0,31.7788,31.8286,31.7705,31.8286,168808.0
2017-07-06 12:00:00,38.37,38.44,38.34,38.43,160621.0,31.8286,31.8867,31.8037,31.8784,160621.0
2017-07-06 12:10:00,38.43,38.49,38.38,38.42,214750.0,31.8784,31.9281,31.8369,31.8701,214750.0
2017-07-06 12:20:00,38.43,38.47,38.33,38.34,145528.0,31.8784,31.9115,31.7954,31.8037,145528.0
2017-07-06 12:30:00,38.34,38.48,38.34,38.48,110226.0,31.8037,31.9198,31.8037,31.9198,110226.0
2017-07-06 12:40:00,38.47,38.55,38.44,38.49,147501.0,31.9115,31.9779,31.8867,31.9281,147501.0
2017-07-06 12:50:00,38.5,38.53,38.47,38.5,108954.0,31.9364,31.9613,31.9115,31.9364,108954.0
2017-07-06 13:00:00,38.51,38.56,38.5,38.55,112132.0,31.9447,31.9862,31.9364,31.9779,112132.0
2017-07-06 13:10:00,38.55,38.59,38.51,38.58,122608.0,31.9779,32.0111,31.9447,32.0028,122608.0
2017-07-06 13:20:00,38.57,38.59,38.55,38.55,94206.0,31.9945,32.0111,31.9779,31.9779,94206.0
2017-07-06 13:30:00,38.55,38.56,38.43,38.43,286876.0,31.9779,31.9862,31.8784,31.8784,286876.0
2017-07-06 13:40:00,38.44,38.48,38.39,38.48,122080.0,31.8867,31.9198,31.8452,31.9198,122080.0
2017-07-06 13:50:00,38.47,38.5,38.45,38.46,109128.0,31.9115,31.9364,31.895,31.9032,109128.0
2017-07-06 14:00:00,38.47,38.52,38.45,38.51,175924.0,31.9115,31.953,31.895,31.9447,175924.0
2017-07-06 14:10:00,38.51,38.52,38.43,38.43,190210.0,31.9447,31.953,31.8784,31.8784,190210.0
2017-07-06 14:20:00,38.43,38.47,38.41,38.44,121574.0,31.8784,31.9115,31.8618,31.8867,121574.0
2017-07-06 14:30:00,38.43,38.44,38.38,38.39,161652.0,31.8784,31.8867,31.8369,31.8452,161652.0
2017-07-06 14:40:00,38.39,38.42,38.35,38.38,181089.0,31.8452,31.8701,31.812,31.8369,181089.0
2017-07-06 14:50:00,38.38,38.43,38.36,38.42,229989.0,31.8369,31.8784,31.8203,31.8701,229989.0
2017-07-06 15:00:00,38.42,38.45,38.35,38.37,262028.0,31.8701,31.895,31.812,31.8286,262028.0
2017-07-06 15:10:00,38.37,38.37,38.29,38.32,238161.0,31.8286,31.8286,31.7622,31.7871,238161.0
2017-07-06 15:20:00,38.32,38.33,38.24,38.25,428177.0,31.7871,31.7954,31.7208,31.729,428177.0
2017-07-06 15:30:00,38.25,38.26,38.18,38.26,499419.0,31.729,31.7373,31.671,31.7373,499419.0
2017-07-06 15:40:00,38.25,38.29,38.22,38.29,465634.0,31.729,31.7622,31.7042,31.7622,465634.0
2017-07-06 15:50:00,38.29,38.29,38.23,38.25,1246158.0,31.7622,31.7622,31.7125,31.729,1246158.0
2017-07-07 09:30:00,38.3,38.42,38.25,38.38,748323.0,31.7705,31.8701,31.729,31.8369,748323.0
2017-07-07 09:40:00,38.38,38.42,38.32,38.34,429674.0,31.8369,31.8701,31.7871,31.8037,429674.0
2017-07-07 09:50:00,38.33,38.5,38.29,38.5,988636.0,31.7954,31.9364,31.7622,31.9364,988636.0
2017-07-07 10:00:00,38.5,38.57,38.45,38.53,385489.0,31.9364,31.9945,31.895,31.9613,385489.0
2017-07-07 10:10:00,38.53,38.53,38.37,38.37,513955.0,31.9613,31.9613,31.8286,31.8286,513955.0
2017-07-07 10:20:00,38.38,38.49,38.37,38.49,261726.0,31.8369,31.9281,31.8286,31.9281,261726.0
2017-07-07 10:30:00,38.49,38.54,38.46,38.49,297800.0,31.9281,31.9696,31.9032,31.9281,297800.0
2017-07-07 10:40:00,38.48,38.51,38.45,38.49,340736.0,31.9198,31.9447,31.895,31.9281,340736.0
2017-07-07 10:50:00,38.48,38.5,38.47,38.48,395044.0,31.9198,31.9364,31.9115,31.9198,395044.0
2017-07-07 11:00:00,38.48,38.5,38.44,38.45,337775.0,31.9198,31.9364,31.8867,31.895,337775.0
2017-07-07 11:10:00,38.45,38.48,38.42,38.43,187198.0,31.895,31.9198,31.8701,31.8784,187198.0
2017-07-07 11:20:00,38.44,38.56,38.43,38.53,301894.0,31.8867,31.9862,31.8784,31.9613,301894.0
2017-07-07 11:30:00,38.54,38.58,38.49,38.54,392499.0,31.9696,32.0028,31.9281,31.9696,392499.0
2017-07-07 11:40:00,38.53,38.58,38.51,38.52,184743.0,31.9613,32.0028,31.9447,31.953,184743.0
2017-07-07 11:50:00,38.52,38.53,38.49,38.5,135586.0,31.953,31.9613,31.9281,31.9364,135586.0
2017-07-07 12:00:00,38.5,38.5,38.45,38.46,391674.0,31.9364,31.9364,31.895,31.9032,391674.0
2017-07-07 12:10:00,38.46,38.54,38.46,38.5,210092.0,31.9032,31.9696,31.9032,31.9364,210092.0
2017-07-07 12:20:00,38.5,38.51,38.47,38.49,171821.0,31.9364,31.9447,31.9115,31.9281,171821.0
2017-07-07 12:30:00,38.48,38.49,38.45,38.45,137734.0,31.9198,31.9281,31.895,31.895,137734.0
2017-07-07 12:40:00,38.45,38.49,38.44,38.45,131328.0,31.895,31.9281,31.8867,31.895,131328.0
2017-07-07 12:50:00,38.45,38.48,38.44,38.48,102443.0,31.895,31.9198,31.8867,31.9198,102443.0
2017-07-07 13:00:00,38.48,38.52,38.47,38.52,109386.0,31.9198,31.953,31.9115,31.953,109386.0
2017-07-07 13:10:00,38.52,38.53,38.48,38.51,183340.0,31.953,31.9613,31.9198,31.9447,183340.0
2017-07-07 13:20:00,38.5,38.57,38.48,38.56,232912.0,31.9364,31.9945,31.9198,31.9862,232912.0
2017-07-07 13:30:00,38.56,38.74,38.56,38.7,506724.0,31.9862,32.1355,31.9862,32.1023,506724.0
2017-07-07 13:40:00,38.69,38.73,38.66,38.66,160069.0,32.094,32.1272,32.0692,32.0692,160069.0
2017-07-07 13:50:00,38.66,38.67,38.63,38.63,240947.0,32.0692,32.0774,32.0443,32.0443,240947.0
2017-07-07 14:00:00,38.64,38.64,38.59,38.63,304206.0,32.0526,32.0526,32.0111,32.0443,304206.0
2017-07-07 14:10:00,38.63,38.7,38.61,38.7,465009.0,32.0443,32.1023,32.0277,32.1023,465009.0
2017-07-07 14:20:00,38.69,38.72,38.65,38.67,458800.0,32.094,32.1189,32.0609,32.0774,458800.0
2017-07-07 14:30:00,38.67,38.68,38.57,38.59,371928.0,32.0774,32.0857,31.9945,32.0111,371928.0
2017-07-07 14:40:00,38.6,38.64,38.59,38.63,147862.0,32.0194,32.0526,32.0111,32.0443,147862.0
2017-07-07 14:50:00,38.63,38.64,38.59,38.59,239650.0,32.0443,32.0526,32.0111,32.0111,239650.0
2017-07-07 15:00:00,38.59,38.6,38.54,38.58,259816.0,32.0111,32.0194,31.9696,32.0028,259816.0
2017-07-07 15:10:00,38.58,38.68,38.58,38.66,344757.0,32.0028,32.0857,32.0028,32.0692,344757.0
2017-07-07 15:20:00,38.67,38.68,38.63,38.68,363855.0,32.0774,32.0857,32.0443,32.0857,363855.0
2017-07-07 15:30:00,38.67,38.7,38.64,38.64,503885.0,32.0774,32.1023,32.0526,32.0526,503885.0
2017-07-07 15:40:00,38.65,38.65,38.6,38.62,497183.0,32.0609,32.0609,32.0194,32.036,497183.0
2017-07-07 15:50:00,38.63,38.64,38.54,38.57,1231994.0,32.0443,32.0526,31.9696,31.9945,1231994.0
2017-07-10 09:30:00,38.56,38.76,38.51,38.75,950557.0,31.9862,32.1521,31.9447,32.1438,950557.0
2017-07-10 09:40:00,38.75,38.83,38.74,38.81,638482.0,32.1438,32.2102,32.1355,32.1936,638482.0
2017-07-10 09:50:00,38.8,38.81,38.69,38.71,628535.0,32.1853,32.1936,32.094,32.1106,628535.0
2017-07-10 10:00:00,38.7,38.8,38.67,38.76,279804.0,32.1023,32.1853,32.0774,32.1521,279804.0
2017-07-10 10:10:00,38.75,38.77,38.64,38.72,285390.0,32.1438,32.1604,32.0526,32.1189,285390.0
2017-07-10 10:20:00,38.71,38.76,38.7,38.71,497037.0,32.1106,32.1521,32.1023,32.1106,497037.0
2017-07-10 10:30:00,38.72,38.75,38.68,38.72,403019.0,32.1189,32.1438,32.0857,32.1189,403019.0
2017-07-10 10:40:00,38.71,38.81,38.71,38.8,275184.0,32.1106,32.1936,32.1106,32.1853,275184.0
2017-07-10 10:50:00,38.8,38.82,38.78,38.79,217243.0,32.1853,32.2019,32.1687,32.177,217243.0
2017-07-10 11:00:00,38.8,38.82,38.79,38.8,187520.0,32.1853,32.2019,32.177,32.1853,187520.0
2017-07-10 11:10:00,38.8,38.81,38.74,38.74,128836.0,32.1853,32.1936,32.1355,32.1355,128836.0
2017-07-10 11:20:00,38.75,38.75,38.71,38.73,117777.0,32.1438,32.1438,32.1106,32.1272,117777.0
2017-07-10 11:30:00,38.73,38.8,38.72,38.78,123147.0,32.1272,32.1853,32.1189,32.1687,123147.0
2017-07-10 11:40:00,38.78,38.81,38.77,38.8,181777.0,32.1687,32.1936,32.1604,32.1853,181777.0
2017-07-10 11:50:00,38.8,38.9,38.8,38.89,345473.0,32.1853,32.2682,32.1853,32.2599,345473.0
2017-07-10 12:00:00,38.9,38.9,38.83,38.84,271315.0,32.2682,32.2682,32.2102,32.2185,271315.0
2017-07-10 12:10:00,38.84,38.85,38.81,38.81,138836.0,32.2185,32.2268,32.1936,32.1936,138836.0
2017-07-10 12:20:00,38.81,38.86,38.81,38.83,129478.0,32.1936,32.2351,32.1936,32.2102,129478.0
2017-07-10 12:30:00,38.84,38.85,38.8,38.8,81849.0,32.2185,32.2268,32.1853,32.1853,81849.0
2017-07-10 12:40:00,38.8,38.81,38.79,38.8,78824.0,32.1853,32.1936,32.177,32.1853,78824.0
2017-07-10 12:50:00,38.8,38.81,38.79,38.79,304357.0,32.1853,32.1936,32.177,32.177,304357.0
2017-07-10 13:00:00,38.79,38.81,38.78,38.8,192536.0,32.177,32.1936,32.1687,32.1853,192536.0
2017-07-10 13:10:00,38.8,38.81,38.75,38.77,132600.0,32.1853,32.1936,32.1438,32.1604,132600.0
2017-07-10 13:20:00,38.77,38.79,38.75,38.77,98484.0,32.1604,32.177,32.1438,32.1604,98484.0
2017-07-10 13:30:00,38.78,38.78,38.76,38.78,71009.0,32.1687,32.1687,32.1521,32.1687,71009.0
2017-07-10 13:40:00,38.77,38.82,38.77,38.8,202346.0,32.1604,32.2019,32.1604,32.1853,202346.0
2017-07-10 13:50:00,38.8,38.91,38.79,38.9,321164.0,32.1853,32.2765,32.177,32.2682,321164.0
2017-07-10 14:00:00,38.91,38.93,38.87,38.91,214869.0,32.2765,32.2931,32.2433,32.2765,214869.0
2017-07-10 14:10:00,38.91,38.95,38.89,38.92,140708.0,32.2765,32.3097,32.2599,32.2848,140708.0
2017-07-10 14:20:00,38.92,38.95,38.89,38.9,183288.0,32.2848,32.3097,32.2599,32.2682,183288.0
2017-07-10 14:30:00,38.9,38.9,38.87,38.88,137724.0,32.2682,32.2682,32.2433,32.2516,137724.0
2017-07-10 14:40:00,38.89,38.89,38.87,38.88,153921.0,32.2599,32.2599,32.2433,32.2516,153921.0
2017-07-10 14:50:00,38.88,38.89,38.8,38.83,195228.0,32.2516,32.2599,32.1853,32.2102,195228.0
2017-07-10 15:00:00,38.83,38.87,38.82,38.84,172545.0,32.2102,32.2433,32.2019,32.2185,172545.0
2017-07-10 15:10:00,38.84,38.85,38.81,38.81,132067.0,32.2185,32.2268,32.1936,32.1936,132067.0
2017-07-10 15:20:00,38.82,38.85,38.8,38.85,201938.0,32.2019,32.2268,32.1853,32.2268,201938.0
2017-07-10 15:30:00,38.84,38.9,38.81,38.89,338723.0,32.2185,32.2682,32.1936,32.2599,338723.0
2017-07-10 15:40:00,38.89,38.9,38.84,38.84,331138.0,32.2599,32.2682,32.2185,32.2185,331138.0
2017-07-10 15:50:00,38.84,38.85,38.75,38.76,1270474.0,32.2185,32.2268,32.1438,32.1521,1270474.0
2017-07-11 09:30:00,38.74,38.88,38.62,38.69,541637.0,32.1355,32.2516,32.036,32.094,541637.0
2017-07-11 09:40:00,38.69,38.81,38.64,38.8,1229623.0,32.094,32.1936,32.0526,32.1853,1229623.0
2017-07-11 09:50:00,38.8,38.8,38.7,38.75,714298.0,32.1853,32.1853,32.1023,32.1438,714298.0
2017-07-11 10:00:00,38.75,38.77,38.7,38.71,743910.0,32.1438,32.1604,32.1023,32.1106,743910.0
2017-07-11 10:10:00,38.71,38.82,38.7,38.8,316599.0,32.1106,32.2019,32.1023,32.1853,316599.0
2017-07-11 10:20:00,38.81,38.83,38.75,38.76,264815.0,32.1936,32.2102,32.1438,32.1521,264815.0
2017-07-11 10:30:00,38.77,38.86,38.75,38.85,370682.0,32.1604,32.2351,32.1438,32.2268,370682.0
2017-07-11 10:40:00,38.85,38.94,38.84,38.94,212639.0,32.2268,32.3014,32.2185,32.3014,212639.0
2017-07-11 10:50:00,38.94,38.98,38.93,38.95,908779.0,32.3014,32.3346,32.2931,32.3097,908779.0
2017-07-11 11:00:00,38.94,38.95,38.87,38.87,229203.0,32.3014,32.3097,32.2433,32.2433,229203.0
2017-07-11 11:10:00,38.88,38.88,38.73,38.75,296752.0,32.2516,32.2516,32.1272,32.1438,296752.0
2017-07-11 11:20:00,38.75,38.75,38.62,38.68,832358.0,32.1438,32.1438,32.036,32.0857,832358.0
2017-07-11 11:30:00,38.68,38.81,38.66,38.8,643910.0,32.0857,32.1936,32.0692,32.1853,643910.0
2017-07-11 11:40:00,38.79,38.85,38.78,38.85,174776.0,32.177,32.2268,32.1687,32.2268,174776.0
2017-07-11 11:50:00,38.85,38.93,38.85,38.91,449138.0,32.2268,32.2931,32.2268,32.2765,449138.0
2017-07-11 12:00:00,38.92,38.92,38.85,38.85,260535.0,32.2848,32.2848,32.2268,32.2268,260535.0
2017-07-11 12:10:00,38.86,38.86,38.76,38.78,187528.0,32.2351,32.2351,32.1521,32.1687,187528.0
2017-07-11 12:20:00,38.77,38.81,38.74,38.8,127129.0,32.1604,32.1936,32.1355,32.1853,127129.0
2017-07-11 12:30:00,38.81,38.81,38.76,38.77,418091.0,32.1936,32.1936,32.1521,32.1604,418091.0
2017-07-11 12:40:00,38.77,38.8,38.76,38.78,99972.0,32.1604,32.1853,32.1521,32.1687,99972.0
2017-07-11 12:50:00,38.79,38.8,38.78,38.79,109458.0,32.177,32.1853,32.1687,32.177,109458.0
2017-07-11 13:00:00,38.79,38.8,38.76,38.77,87317.0,32.177,32.1853,32.1521,32.1604,87317.0
2017-07-11 13:10:00,38.76,38.79,38.76,38.77,260312.0,32.1521,32.177,32.1521,32.1604,260312.0
2017-07-11 13:20:00,38.78,38.8,38.78,38.78,254047.0,32.1687,32.1853,32.1687,32.1687,254047.0
2017-07-11 13:30:00,38.78,38.79,38.72,38.73,185636.0,32.1687,32.177,32.1189,32.1272,185636.0
2017-07-11 13:40:00,38.73,38.89,38.71,38.85,230274.0,32.1272,32.2599,32.1106,32.2268,230274.0
2017-07-11 13:50:00,38.85,38.87,38.83,38.84,108735.0,32.2268,32.2433,32.2102,32.2185,108735.0
2017-07-11 14:00:00,38.84,38.91,38.84,38.84,179862.0,32.2185,32.2765,32.2185,32.2185,179862.0
2017-07-11 14:10:00,38.84,38.88,38.84,38.86,173578.0,32.2185,32.2516,32.2185,32.2351,173578.0
2017-07-11 14:20:00,38.86,38.88,38.8,38.8,681275.0,32.2351,32.2516,32.1853,32.1853,681275.0
2017-07-11 14:30:00,38.81,38.83,38.78,38.81,95271.0,32.1936,32.2102,32.1687,32.1936,95271.0
2017-07-11 14:40:00,38.81,38.82,38.78,38.78,130341.0,32.1936,32.2019,32.1687,32.1687,130341.0
2017-07-11 14:50:00,38.78,38.8,38.77,38.79,155255.0,32.1687,32.1853,32.1604,32.177,155255.0
2017-07-11 15:00:00,38.79,38.8,38.77,38.8,209074.0,32.177,32.1853,32.1604,32.1853,209074.0
2017-07-11 15:10:00,38.8,38.87,38.79,38.86,219110.0,32.1853,32.2433,32.177,32.2351,219110.0
2017-07-11 15:20:00,38.87,38.88,38.84,38.84,234929.0,32.2433,32.2516,32.2185,32.2185,234929.0
2017-07-11 15:30:00,38.84,38.91,38.84,38.87,420466.0,32.2185,32.2765,32.2185,32.2433,420466.0
2017-07-11 15:40:00,38.87,38.9,38.82,38.84,750119.0,32.2433,32.2682,32.2019,32.2185,750119.0
2017-07-11 15:50:00,38.83,38.84,38.75,38.78,3311774.0,32.2102,32.2185,32.1438,32.1687,3311774.0
2017-07-12 09:30:00,39.23,39.31,39.0,39.27,618588.0,32.542,32.6083,32.3512,32.5752,618588.0
2017-07-12 09:40:00,39.27,39.28,39.03,39.2,676599.0,32.5752,32.5835,32.3761,32.5171,676599.0
2017-07-12 09:50:00,39.2,39.22,39.05,39.14,595289.0,32.5171,32.5337,32.3927,32.4673,595289.0
2017-07-12 10:00:00,39.15,39.16,39.05,39.06,380586.0,32.4756,32.4839,32.3927,32.401,380586.0
2017-07-12 10:10:00,39.06,39.11,39.04,39.09,129213.0,32.401,32.4424,32.3844,32.4258,129213.0
2017-07-12 10:20:00,39.09,39.18,39.08,39.13,251171.0,32.4258,32.5005,32.4175,32.459,251171.0
2017-07-12 10:30:00,39.14,39.22,39.12,39.14,304811.0,32.4673,32.5337,32.4507,32.4673,304811.0
2017-07-12 10:40:00,39.14,39.17,39.1,39.16,144296.0,32.4673,32.4922,32.4341,32.4839,144296.0
2017-07-12 10:50:00,39.15,39.17,39.13,39.13,146608.0,32.4756,32.4922,32.459,32.459,146608.0
2017-07-12 11:00:00,39.13,39.17,39.12,39.14,164334.0,32.459,32.4922,32.4507,32.4673,164334.0
2017-07-12 11:10:00,39.14,39.17,39.11,39.15,217819.0,32.4673,32.4922,32.4424,32.4756,217819.0
2017-07-12 11:20:00,39.15,39.18,39.14,39.16,286189.0,32.4756,32.5005,32.4673,32.4839,286189.0
2017-07-12 11:30:00,39.16,39.16,39.14,39.15,142924.0,32.4839,32.4839,32.4673,32.4756,142924.0
2017-07-12 11:40:00,39.14,39.17,39.13,39.16,138025.0,32.4673,32.4922,32.459,32.4839,138025.0
2017-07-12 11:50:00,39.16,39.17,39.12,39.15,151624.0,32.4839,32.4922,32.4507,32.4756,151624.0
2017-07-12 12:00:00,39.14,39.16,39.11,39.14,589256.0,32.4673,32.4839,32.4424,32.4673,589256.0
2017-07-12 12:10:00,39.13,39.14,39.04,39.06,178561.0,32.459,32.4673,32.3844,32.401,178561.0
2017-07-12 12:20:00,39.06,39.09,39.05,39.09,122597.0,32.401,32.4258,32.3927,32.4258,122597.0
2017-07-12 12:30:00,39.09,39.14,39.06,39.13,160468.0,32.4258,32.4673,32.401,32.459,160468.0
2017-07-12 12:40:00,39.13,39.15,39.11,39.11,140420.0,32.459,32.4756,32.4424,32.4424,140420.0
2017-07-12 12:50:00,39.12,39.13,39.09,39.12,138068.0,32.4507,32.459,32.4258,32.4507,138068.0
2017-07-12 13:00:00,39.13,39.13,39.1,39.1,152234.0,32.459,32.459,32.4341,32.4341,152234.0
2017-07-12 13:10:00,39.1,39.13,39.09,39.09,146890.0,32.4341,32.459,32.4258,32.4258,146890.0
2017-07-12 13:20:00,39.09,39.11,39.07,39.11,145718.0,32.4258,32.4424,32.4093,32.4424,145718.0
2017-07-12 13:30:00,39.11,39.13,39.07,39.1,167778.0,32.4424,32.459,32.4093,32.4341,167778.0
2017-07-12 13:40:00,39.09,39.1,39.07,39.09,99467.0,32.4258,32.4341,32.4093,32.4258,99467.0
2017-07-12 13:50:00,39.09,39.11,39.07,39.1,211335.0,32.4258,32.4424,32.4093,32.4341,211335.0
2017-07-12 14:00:00,39.1,39.1,39.06,39.08,155333.0,32.4341,32.4341,32.401,32.4175,155333.0
2017-07-12 14:10:00,39.08,39.12,39.07,39.11,272384.0,32.4175,32.4507,32.4093,32.4424,272384.0
2017-07-12 14:20:00,39.11,39.11,39.06,39.06,135756.0,32.4424,32.4424,32.401,32.401,135756.0
2017-07-12 14:30:00,39.06,39.07,39.04,39.05,128136.0,32.401,32.4093,32.3844,32.3927,128136.0
2017-07-12 14:40:00,39.05,39.08,39.02,39.07,235468.0,32.3927,32.4175,32.3678,32.4093,235468.0
2017-07-12 14:50:00,39.07,39.1,39.06,39.08,192005.0,32.4093,32.4341,32.401,32.4175,192005.0
2017-07-12 15:00:00,39.09,39.13,39.08,39.13,195348.0,32.4258,32.459,32.4175,32.459,195348.0
2017-07-12 15:10:00,39.13,39.17,39.11,39.16,306988.0,32.459,32.4922,32.4424,32.4839,306988.0
2017-07-12 15:20:00,39.16,39.16,39.11,39.12,262089.0,32.4839,32.4839,32.4424,32.4507,262089.0
2017-07-12 15:30:00,39.11,39.12,39.07,39.09,429662.0,32.4424,32.4507,32.4093,32.4258,429662.0
2017-07-12 15:40:00,39.09,39.09,39.02,39.02,743823.0,32.4258,32.4258,32.3678,32.3678,743823.0
2017-07-12 15:50:00,39.02,39.04,38.99,39.03,1509329.0,32.3678,32.3844,32.3429,32.3761,1509329.0
2017-07-13 09:30:00,39.06,39.2,39.04,39.14,370077.0,32.401,32.5171,32.3844,32.4673,370077.0
2017-07-13 09:40:00,39.14,39.15,39.05,39.14,413640.0,32.4673,32.4756,32.3927,32.4673,413640.0
2017-07-13 09:50:00,39.14,39.2,39.11,39.11,325000.0,32.4673,32.5171,32.4424,32.4424,325000.0
2017-07-13 10:00:00,39.12,39.16,39.04,39.13,1208209.0,32.4507,32.4839,32.3844,32.459,1208209.0
2017-07-13 10:10:00,39.14,39.15,39.07,39.08,187636.0,32.4673,32.4756,32.4093,32.4175,187636.0
2017-07-13 10:20:00,39.09,39.13,39.06,39.1,345721.0,32.4258,32.459,32.401,32.4341,345721.0
2017-07-13 10:30:00,39.09,39.16,39.08,39.13,365185.0,32.4258,32.4839,32.4175,32.459,365185.0
2017-07-13 10:40:00,39.12,39.18,39.12,39.14,272803.0,32.4507,32.5005,32.4507,32.4673,272803.0
2017-07-13 10:50:00,39.15,39.21,39.14,39.19,99901.0,32.4756,32.5254,32.4673,32.5088,99901.0
2017-07-13 11:00:00,39.19,39.24,39.17,39.19,187650.0,32.5088,32.5503,32.4922,32.5088,187650.0
2017-07-13 11:10:00,39.19,39.2,39.15,39.16,102653.0,32.5088,32.5171,32.4756,32.4839,102653.0
2017-07-13 11:20:00,39.16,39.16,39.11,39.12,148287.0,32.4839,32.4839,32.4424,32.4507,148287.0
2017-07-13 11:30:00,39.12,39.19,39.1,39.16,413910.0,32.4507,32.5088,32.4341,32.4839,413910.0
2017-07-13 11:40:00,39.16,39.22,39.13,39.22,299813.0,32.4839,32.5337,32.459,32.5337,299813.0
2017-07-13 11:50:00,39.22,39.25,39.21,39.23,221162.0,32.5337,32.5586,32.5254,32.542,221162.0
2017-07-13 12:00:00,39.24,39.25,39.17,39.18,209825.0,32.5503,32.5586,32.4922,32.5005,209825.0
2017-07-13 12:10:00,39.17,39.25,39.17,39.25,183971.0,32.4922,32.5586,32.4922,32.5586,183971.0
2017-07-13 12:20:00,39.25,39.27,39.23,39.25,120977.0,32.5586,32.5752,32.542,32.5586,120977.0
2017-07-13 12:30:00,39.25,39.25,39.19,39.2,170632.0,32.5586,32.5586,32.5088,32.5171,170632.0
2017-07-13 12:40:00,39.2,39.24,39.2,39.23,175055.0,32.5171,32.5503,32.5171,32.542,175055.0
2017-07-13 12:50:00,39.23,39.26,39.22,39.23,143612.0,32.542,32.5669,32.5337,32.542,143612.0
2017-07-13 13:00:00,39.23,39.28,39.23,39.27,240043.0,32.542,32.5835,32.542,32.5752,240043.0
2017-07-13 13:10:00,39.27,39.31,39.26,39.3,137121.0,32.5752,32.6083,32.5669,32.6,137121.0
2017-07-13 13:20:00,39.29,39.3,39.23,39.27,144075.0,32.5917,32.6,32.542,32.5752,144075.0
2017-07-13 13:30:00,39.26,39.29,39.25,39.28,159274.0,32.5669,32.5917,32.5586,32.5835,159274.0
2017-07-13 13:40:00,39.28,39.32,39.27,39.28,256669.0,32.5835,32.6166,32.5752,32.5835,256669.0
2017-07-13 13:50:00,39.28,39.29,39.21,39.23,294667.0,32.5835,32.5917,32.5254,32.542,294667.0
2017-07-13 14:00:00,39.23,39.26,39.19,39.21,171536.0,32.542,32.5669,32.5088,32.5254,171536.0
2017-07-13 14:10:00,39.21,39.26,39.2,39.24,250261.0,32.5254,32.5669,32.5171,32.5503,250261.0
2017-07-13 14:20:00,39.23,39.27,39.21,39.27,199931.0,32.542,32.5752,32.5254,32.5752,199931.0
2017-07-13 14:30:00,39.27,39.3,39.25,39.26,174938.0,32.5752,32.6,32.5586,32.5669,174938.0
2017-07-13 14:40:00,39.26,39.29,39.25,39.27,282491.0,32.5669,32.5917,32.5586,32.5752,282491.0
2017-07-13 14:50:00,39.27,39.3,39.26,39.27,218430.0,32.5752,32.6,32.5669,32.5752,218430.0
2017-07-13 15:00:00,39.27,39.28,39.22,39.24,230160.0,32.5752,32.5835,32.5337,32.5503,230160.0
2017-07-13 15:10:00,39.25,39.25,39.18,39.25,434642.0,32.5586,32.5586,32.5005,32.5586,434642.0
2017-07-13 15:20:00,39.25,39.3,39.23,39.28,410819.0,32.5586,32.6,32.542,32.5835,410819.0
2017-07-13 15:30:00,39.28,39.34,39.27,39.31,539891.0,32.5835,32.6332,32.5752,32.6083,539891.0
2017-07-13 15:40:00,39.3,39.36,39.28,39.33,721241.0,32.6,32.6498,32.5835,32.6249,721241.0
2017-07-13 15:50:00,39.33,39.36,39.26,39.3,1798234.0,32.6249,32.6498,32.5669,32.6,1798234.0
2017-07-14 09:30:00,39.46,39.49,39.35,39.39,625346.0,32.7328,32.7577,32.6415,32.6747,625346.0
2017-07-14 09:40:00,39.39,39.41,39.2,39.2,314679.0,32.6747,32.6913,32.5171,32.5171,314679.0
2017-07-14 09:50:00,39.21,39.24,39.08,39.09,354409.0,32.5254,32.5503,32.4175,32.4258,354409.0
2017-07-14 10:00:00,39.09,39.12,38.97,38.99,633445.0,32.4258,32.4507,32.3263,32.3429,633445.0
2017-07-14 10:10:00,38.99,39.02,38.94,39.01,374153.0,32.3429,32.3678,32.3014,32.3595,374153.0
2017-07-14 10:20:00,39.0,39.0,38.89,38.91,353011.0,32.3512,32.3512,32.2599,32.2765,353011.0
2017-07-14 10:30:00,38.91,38.98,38.86,38.87,618086.0,32.2765,32.3346,32.2351,32.2433,618086.0
2017-07-14 10:40:00,38.88,38.89,38.83,38.88,326883.0,32.2516,32.2599,32.2102,32.2516,326883.0
2017-07-14 10:50:00,38.88,38.89,38.78,38.82,387711.0,32.2516,32.2599,32.1687,32.2019,387711.0
2017-07-14 11:00:00,38.82,38.82,38.74,38.75,433187.0,32.2019,32.2019,32.1355,32.1438,433187.0
2017-07-14 11:10:00,38.76,38.83,38.75,38.77,371702.0,32.1521,32.2102,32.1438,32.1604,371702.0
2017-07-14 11:20:00,38.77,38.78,38.73,38.73,283163.0,32.1604,32.1687,32.1272,32.1272,283163.0
2017-07-14 11:30:00,38.74,38.75,38.72,38.74,366707.0,32.1355,32.1438,32.1189,32.1355,366707.0
2017-07-14 11:40:00,38.74,38.76,38.73,38.74,339122.0,32.1355,32.1521,32.1272,32.1355,339122.0
2017-07-14 11:50:00,38.74,38.75,38.68,38.74,487047.0,32.1355,32.1438,32.0857,32.1355,487047.0
2017-07-14 12:00:00,38.74,38.75,38.66,38.68,344788.0,32.1355,32.1438,32.0692,32.0857,344788.0
2017-07-14 12:10:00,38.68,38.68,38.65,38.65,282018.0,32.0857,32.0857,32.0609,32.0609,282018.0
2017-07-14 12:20:00,38.65,38.67,38.62,38.64,456044.0,32.0609,32.0774,32.036,32.0526,456044.0
2017-07-14 12:30:00,38.63,38.68,38.63,38.67,907687.0,32.0443,32.0857,32.0443,32.0774,907687.0
2017-07-14 12:40:00,38.68,38.68,38.63,38.65,213897.0,32.0857,32.0857,32.0443,32.0609,213897.0
2017-07-14 12:50:00,38.65,38.66,38.63,38.64,251574.0,32.0609,32.0692,32.0443,32.0526,251574.0
2017-07-14 13:00:00,38.63,38.7,38.63,38.69,282819.0,32.0443,32.1023,32.0443,32.094,282819.0
2017-07-14 13:10:00,38.7,38.75,38.68,38.75,432655.0,32.1023,32.1438,32.0857,32.1438,432655.0
2017-07-14 13:20:00,38.75,38.8,38.73,38.78,327255.0,32.1438,32.1853,32.1272,32.1687,327255.0
2017-07-14 13:30:00,38.79,38.82,38.78,38.82,493234.0,32.177,32.2019,32.1687,32.2019,493234.0
2017-07-14 13:40:00,38.82,38.87,38.8,38.87,281087.0,32.2019,32.2433,32.1853,32.2433,281087.0
2017-07-14 13:50:00,38.87,38.93,38.86,38.92,323824.0,32.2433,32.2931,32.2351,32.2848,323824.0
2017-07-14 14:00:00,38.92,38.94,38.9,38.94,250219.0,32.2848,32.3014,32.2682,32.3014,250219.0
2017-07-14 14:10:00,38.94,39.0,38.93,38.97,230469.0,32.3014,32.3512,32.2931,32.3263,230469.0
2017-07-14 14:20:00,38.97,38.99,38.94,38.95,173460.0,32.3263,32.3429,32.3014,32.3097,173460.0
2017-07-14 14:30:00,38.94,38.97,38.93,38.96,274471.0,32.3014,32.3263,32.2931,32.318,274471.0
2017-07-14 14:40:00,38.96,39.09,38.94,39.09,471280.0,32.318,32.4258,32.3014,32.4258,471280.0
2017-07-14 14:50:00,39.1,39.1,39.07,39.08,225944.0,32.4341,32.4341,32.4093,32.4175,225944.0
2017-07-14 15:00:00,39.08,39.13,39.08,39.1,379599.0,32.4175,32.459,32.4175,32.4341,379599.0
2017-07-14 15:10:00,39.11,39.11,39.07,39.11,343858.0,32.4424,32.4424,32.4093,32.4424,343858.0
2017-07-14 15:20:00,39.1,39.22,39.1,39.19,544057.0,32.4341,32.5337,32.4341,32.5088,544057.0
2017-07-14 15:30:00,39.2,39.26,39.19,39.23,834949.0,32.5171,32.5669,32.5088,32.542,834949.0
2017-07-14 15:40:00,39.24,39.24,39.1,39.15,861265.0,32.5503,32.5503,32.4341,32.4756,861265.0
2017-07-14 15:50:00,39.15,39.22,39.14,39.2,2151323.0,32.4756,32.5337,32.4673,32.5171,2151323.0
2017-07-17 09:30:00,39.12,39.26,39.12,39.18,380885.0,32.4507,32.5669,32.4507,32.5005,380885.0
2017-07-17 09:40:00,39.19,39.21,39.09,39.18,280866.0,32.5088,32.5254,32.4258,32.5005,280866.0
2017-07-17 09:50:00,39.18,39.23,39.15,39.17,297653.0,32.5005,32.542,32.4756,32.4922,297653.0
2017-07-17 10:00:00,39.17,39.27,39.16,39.19,302076.0,32.4922,32.5752,32.4839,32.5088,302076.0
2017-07-17 10:10:00,39.19,39.25,39.17,39.22,228468.0,32.5088,32.5586,32.4922,32.5337,228468.0
2017-07-17 10:20:00,39.21,39.22,39.15,39.15,324086.0,32.5254,32.5337,32.4756,32.4756,324086.0
2017-07-17 10:30:00,39.16,39.16,39.06,39.15,324254.0,32.4839,32.4839,32.401,32.4756,324254.0
2017-07-17 10:40:00,39.15,39.18,39.12,39.16,187151.0,32.4756,32.5005,32.4507,32.4839,187151.0
2017-07-17 10:50:00,39.16,39.16,39.09,39.12,228882.0,32.4839,32.4839,32.4258,32.4507,228882.0
2017-07-17 11:00:00,39.12,39.15,39.09,39.09,231223.0,32.4507,32.4756,32.4258,32.4258,231223.0
2017-07-17 11:10:00,39.09,39.17,39.09,39.15,226308.0,32.4258,32.4922,32.4258,32.4756,226308.0
2017-07-17 11:20:00,39.15,39.18,39.11,39.17,207570.0,32.4756,32.5005,32.4424,32.4922,207570.0
2017-07-17 11:30:00,39.18,39.21,39.14,39.16,113749.0,32.5005,32.5254,32.4673,32.4839,113749.0
2017-07-17 11:40:00,39.15,39.22,39.14,39.2,190236.0,32.4756,32.5337,32.4673,32.5171,190236.0
2017-07-17 11:50:00,39.2,39.22,39.18,39.19,137076.0,32.5171,32.5337,32.5005,32.5088,137076.0
2017-07-17 12:00:00,39.19,39.25,39.18,39.25,141900.0,32.5088,32.5586,32.5005,32.5586,141900.0
2017-07-17 12:10:00,39.25,39.26,39.19,39.2,258474.0,32.5586,32.5669,32.5088,32.5171,258474.0
2017-07-17 12:20:00,39.19,39.22,39.16,39.16,115611.0,32.5088,32.5337,32.4839,32.4839,115611.0
2017-07-17 12:30:00,39.17,39.18,39.16,39.18,72833.0,32.4922,32.5005,32.4839,32.5005,72833.0
2017-07-17 12:40:00,39.17,39.17,39.13,39.14,89735.0,32.4922,32.4922,32.459,32.4673,89735.0
2017-07-17 12:50:00,39.14,39.16,39.13,39.16,75643.0,32.4673,32.4839,32.459,32.4839,75643.0
2017-07-17 13:00:00,39.16,39.18,39.13,39.16,110758.0,32.4839,32.5005,32.459,32.4839,110758.0
2017-07-17 13:10:00,39.16,39.23,39.16,39.2,149642.0,32.4839,32.542,32.4839,32.5171,149642.0
2017-07-17 13:20:00,39.2,39.24,39.19,39.23,148074.0,32.5171,32.5503,32.5088,32.542,148074.0
2017-07-17 13:30:00,39.23,39.26,39.22,39.25,162900.0,32.542,32.5669,32.5337,32.5586,162900.0
2017-07-17 13:40:00,39.25,39.26,39.19,39.2,97424.0,32.5586,32.5669,32.5088,32.5171,97424.0
2017-07-17 13:50:00,39.2,39.22,39.18,39.21,146275.0,32.5171,32.5337,32.5005,32.5254,146275.0
2017-07-17 14:00:00,39.21,39.24,39.2,39.22,163560.0,32.5254,32.5503,32.5171,32.5337,163560.0
2017-07-17 14:10:00,39.22,39.23,39.18,39.22,175158.0,32.5337,32.542,32.5005,32.5337,175158.0
2017-07-17 14:20:00,39.22,39.25,39.21,39.25,162403.0,32.5337,32.5586,32.5254,32.5586,162403.0
2017-07-17 14:30:00,39.24,39.31,39.22,39.3,326453.0,32.5503,32.6083,32.5337,32.6,326453.0
2017-07-17 14:40:00,39.31,39.33,39.29,39.3,182148.0,32.6083,32.6249,32.5917,32.6,182148.0
2017-07-17 14:50:00,39.3,39.3,39.24,39.26,278099.0,32.6,32.6,32.5503,32.5669,278099.0
2017-07-17 15:00:00,39.26,39.27,39.23,39.25,491828.0,32.5669,32.5752,32.542,32.5586,491828.0
2017-07-17 15:10:00,39.25,39.26,39.22,39.23,441670.0,32.5586,32.5669,32.5337,32.542,441670.0
2017-07-17 15:20:00,39.23,39.25,39.21,39.22,314907.0,32.542,32.5586,32.5254,32.5337,314907.0
2017-07-17 15:30:00,39.22,39.23,39.17,39.21,281624.0,32.5337,32.542,32.4922,32.5254,281624.0
2017-07-17 15:40:00,39.21,39.25,39.2,39.22,377429.0,32.5254,32.5586,32.5171,32.5337,377429.0
2017-07-17 15:50:00,39.22,39.23,39.18,39.21,1030230.0,32.5337,32.542,32.5005,32.5254,1030230.0
2017-07-18 09:30:00,39.12,39.3,38.81,38.81,866075.0,32.4507,32.6,32.1936,32.1936,866075.0
2017-07-18 09:40:00,38.81,39.01,38.8,38.95,836752.0,32.1936,32.3595,32.1853,32.3097,836752.0
2017-07-18 09:50:00,38.94,39.01,38.94,39.0,332690.0,32.3014,32.3595,32.3014,32.3512,332690.0
2017-07-18 10:00:00,39.0,39.01,38.93,38.96,490168.0,32.3512,32.3595,32.2931,32.318,490168.0
2017-07-18 10:10:00,38.96,39.05,38.95,38.98,342426.0,32.318,32.3927,32.3097,32.3346,342426.0
2017-07-18 10:20:00,38.98,39.13,38.98,39.13,268121.0,32.3346,32.459,32.3346,32.459,268121.0
2017-07-18 10:30:00,39.12,39.17,39.06,39.08,287252.0,32.4507,32.4922,32.401,32.4175,287252.0
2017-07-18 10:40:00,39.08,39.1,38.97,38.98,386929.0,32.4175,32.4341,32.3263,32.3346,386929.0
2017-07-18 10:50:00,38.98,39.13,38.94,39.13,289028.0,32.3346,32.459,32.3014,32.459,289028.0
2017-07-18 11:00:00,39.13,39.18,39.11,39.13,137036.0,32.459,32.5005,32.4424,32.459,137036.0
2017-07-18 11:10:00,39.13,39.2,39.12,39.18,187106.0,32.459,32.5171,32.4507,32.5005,187106.0
2017-07-18 11:20:00,39.19,39.24,39.17,39.22,190635.0,32.5088,32.5503,32.4922,32.5337,190635.0
2017-07-18 11:30:00,39.22,39.3,39.19,39.21,208886.0,32.5337,32.6,32.5088,32.5254,208886.0
2017-07-18 11:40:00,39.2,39.2,39.15,39.16,108892.0,32.5171,32.5171,32.4756,32.4839,108892.0
2017-07-18 11:50:00,39.16,39.18,39.13,39.15,156850.0,32.4839,32.5005,32.459,32.4756,156850.0
2017-07-18 12:00:00,39.15,39.19,39.15,39.18,98439.0,32.4756,32.5088,32.4756,32.5005,98439.0
2017-07-18 12:10:00,39.18,39.2,39.14,39.16,108925.0,32.5005,32.5171,32.4673,32.4839,108925.0
2017-07-18 12:20:00,39.17,39.2,39.16,39.17,90573.0,32.4922,32.5171,32.4839,32.4922,90573.0
2017-07-18 12:30:00,39.18,39.21,39.17,39.2,75362.0,32.5005,32.5254,32.4922,32.5171,75362.0
2017-07-18 12:40:00,39.2,39.2,39.15,39.16,100048.0,32.5171,32.5171,32.4756,32.4839,100048.0
2017-07-18 12:50:00,39.16,39.18,39.11,39.14,111902.0,32.4839,32.5005,32.4424,32.4673,111902.0
2017-07-18 13:00:00,39.13,39.14,39.07,39.07,120442.0,32.459,32.4673,32.4093,32.4093,120442.0
2017-07-18 13:10:00,39.07,39.1,39.05,39.1,133044.0,32.4093,32.4341,32.3927,32.4341,133044.0
2017-07-18 13:20:00,39.09,39.13,39.09,39.09,141119.0,32.4258,32.459,32.4258,32.4258,141119.0
2017-07-18 13:30:00,39.09,39.14,39.08,39.12,111482.0,32.4258,32.4673,32.4175,32.4507,111482.0
2017-07-18 13:40:00,39.12,39.18,39.11,39.12,170537.0,32.4507,32.5005,32.4424,32.4507,170537.0
2017-07-18 13:50:00,39.13,39.17,39.12,39.17,142798.0,32.459,32.4922,32.4507,32.4922,142798.0
2017-07-18 14:00:00,39.17,39.17,39.14,39.17,93532.0,32.4922,32.4922,32.4673,32.4922,93532.0
2017-07-18 14:10:00,39.17,39.2,39.16,39.2,85248.0,32.4922,32.5171,32.4839,32.5171,85248.0
2017-07-18 14:20:00,39.2,39.2,39.11,39.12,157125.0,32.5171,32.5171,32.4424,32.4507,157125.0
2017-07-18 14:30:00,39.12,39.17,39.11,39.16,127004.0,32.4507,32.4922,32.4424,32.4839,127004.0
2017-07-18 14:40:00,39.16,39.2,39.15,39.18,112227.0,32.4839,32.5171,32.4756,32.5005,112227.0
2017-07-18 14:50:00,39.19,39.21,39.18,39.19,108273.0,32.5088,32.5254,32.5005,32.5088,108273.0
2017-07-18 15:00:00,39.2,39.21,39.18,39.21,240049.0,32.5171,32.5254,32.5005,32.5254,240049.0
2017-07-18 15:10:00,39.21,39.21,39.17,39.19,183161.0,32.5254,32.5254,32.4922,32.5088,183161.0
2017-07-18 15:20:00,39.19,39.22,39.16,39.16,260145.0,32.5088,32.5337,32.4839,32.4839,260145.0
2017-07-18 15:30:00,39.17,39.21,39.14,39.16,315326.0,32.4922,32.5254,32.4673,32.4839,315326.0
2017-07-18 15:40:00,39.16,39.18,39.14,39.16,326692.0,32.4839,32.5005,32.4673,32.4839,326692.0
2017-07-18 15:50:00,39.16,39.18,39.15,39.17,873457.0,32.4839,32.5005,32.4756,32.4922,873457.0
2017-07-19 09:30:00,39.26,39.28,39.18,39.21,599551.0,32.5669,32.5835,32.5005,32.5254,599551.0
2017-07-19 09:40:00,39.21,39.22,39.14,39.16,280005.0,32.5254,32.5337,32.4673,32.4839,280005.0
2017-07-19 09:50:00,39.16,39.16,39.06,39.11,248981.0,32.4839,32.4839,32.401,32.4424,248981.0
2017-07-19 10:00:00,39.1,39.12,39.03,39.05,230353.0,32.4341,32.4507,32.3761,32.3927,230353.0
2017-07-19 10:10:00,39.05,39.05,38.98,39.02,285072.0,32.3927,32.3927,32.3346,32.3678,285072.0
2017-07-19 10:20:00,39.02,39.02,38.98,38.99,227299.0,32.3678,32.3678,32.3346,32.3429,227299.0
2017-07-19 10:30:00,38.99,39.01,38.9,38.9,257277.0,32.3429,32.3595,32.2682,32.2682,257277.0
2017-07-19 10:40:00,38.91,38.92,38.84,38.91,313403.0,32.2765,32.2848,32.2185,32.2765,313403.0
2017-07-19 10:50:00,38.91,38.97,38.91,38.95,161702.0,32.2765,32.3263,32.2765,32.3097,161702.0
2017-07-19 11:00:00,38.95,38.99,38.9,38.97,293475.0,32.3097,32.3429,32.2682,32.3263,293475.0
2017-07-19 11:10:00,38.98,39.07,38.97,39.04,159686.0,32.3346,32.4093,32.3263,32.3844,159686.0
2017-07-19 11:20:00,39.04,39.05,38.99,39.04,300304.0,32.3844,32.3927,32.3429,32.3844,300304.0
2017-07-19 11:30:00,39.04,39.14,39.04,39.14,223536.0,32.3844,32.4673,32.3844,32.4673,223536.0
2017-07-19 11:40:00,39.14,39.18,39.13,39.14,156163.0,32.4673,32.5005,32.459,32.4673,156163.0
2017-07-19 11:50:00,39.14,39.17,39.13,39.16,129930.0,32.4673,32.4922,32.459,32.4839,129930.0
2017-07-19 12:00:00,39.16,39.21,39.15,39.16,175351.0,32.4839,32.5254,32.4756,32.4839,175351.0
2017-07-19 12:10:00,39.17,39.18,39.14,39.17,70053.0,32.4922,32.5005,32.4673,32.4922,70053.0
2017-07-19 12:20:00,39.17,39.19,39.16,39.19,105572.0,32.4922,32.5088,32.4839,32.5088,105572.0
2017-07-19 12:30:00,39.19,39.22,39.18,39.22,56498.0,32.5088,32.5337,32.5005,32.5337,56498.0
2017-07-19 12:40:00,39.22,39.22,39.18,39.18,58425.0,32.5337,32.5337,32.5005,32.5005,58425.0
2017-07-19 12:50:00,39.18,39.2,39.17,39.19,86875.0,32.5005,32.5171,32.4922,32.5088,86875.0
2017-07-19 13:00:00,39.18,39.21,39.13,39.14,140734.0,32.5005,32.5254,32.459,32.4673,140734.0
2017-07-19 13:10:00,39.15,39.21,39.14,39.21,130824.0,32.4756,32.5254,32.4673,32.5254,130824.0
2017-07-19 13:20:00,39.21,39.22,39.19,39.2,116467.0,32.5254,32.5337,32.5088,32.5171,116467.0
2017-07-19 13:30:00,39.2,39.21,39.15,39.16,129323.0,32.5171,32.5254,32.4756,32.4839,129323.0
2017-07-19 13:40:00,39.16,39.25,39.16,39.25,357079.0,32.4839,32.5586,32.4839,32.5586,357079.0
2017-07-19 13:50:00,39.25,39.28,39.24,39.26,102401.0,32.5586,32.5835,32.5503,32.5669,102401.0
2017-07-19 14:00:00,39.26,39.3,39.25,39.3,149063.0,32.5669,32.6,32.5586,32.6,149063.0
2017-07-19 14:10:00,39.3,39.3,39.27,39.29,111176.0,32.6,32.6,32.5752,32.5917,111176.0
2017-07-19 14:20:00,39.29,39.31,39.27,39.3,194640.0,32.5917,32.6083,32.5752,32.6,194640.0
2017-07-19 14:30:00,39.3,39.32,39.28,39.32,169443.0,32.6,32.6166,32.5835,32.6166,169443.0
2017-07-19 14:40:00,39.32,39.35,39.31,39.32,138464.0,32.6166,32.6415,32.6083,32.6166,138464.0
2017-07-19 14:50:00,39.32,39.34,39.32,39.33,117459.0,32.6166,32.6332,32.6166,32.6249,117459.0
2017-07-19 15:00:00,39.32,39.32,39.29,39.29,140916.0,32.6166,32.6166,32.5917,32.5917,140916.0
2017-07-19 15:10:00,39.3,39.32,39.27,39.3,229797.0,32.6,32.6166,32.5752,32.6,229797.0
2017-07-19 15:20:00,39.3,39.33,39.28,39.29,217863.0,32.6,32.6249,32.5835,32.5917,217863.0
2017-07-19 15:30:00,39.29,39.3,39.24,39.27,323176.0,32.5917,32.6,32.5503,32.5752,323176.0
2017-07-19 15:40:00,39.28,39.3,39.27,39.3,333724.0,32.5835,32.6,32.5752,32.6,333724.0
2017-07-19 15:50:00,39.3,39.36,39.29,39.34,1323169.0,32.6,32.6498,32.5917,32.6332,1323169.0
2017-07-20 09:30:00,39.34,39.5,39.31,39.38,597573.0,32.6332,32.7659,32.6083,32.6664,597573.0
2017-07-20 09:40:00,39.38,39.52,39.37,39.52,590728.0,32.6664,32.7825,32.6581,32.7825,590728.0
2017-07-20 09:50:00,39.52,39.65,39.51,39.57,524903.0,32.7825,32.8904,32.7742,32.824,524903.0
2017-07-20 10:00:00,39.57,39.59,39.44,39.46,450731.0,32.824,32.8406,32.7162,32.7328,450731.0
2017-07-20 10:10:00,39.45,39.47,39.39,39.39,382033.0,32.7245,32.7411,32.6747,32.6747,382033.0
2017-07-20 10:20:00,39.4,39.48,39.36,39.39,281901.0,32.683,32.7494,32.6498,32.6747,281901.0
2017-07-20 10:30:00,39.39,39.44,39.17,39.21,410158.0,32.6747,32.7162,32.4922,32.5254,410158.0
2017-07-20 10:40:00,39.2,39.32,39.17,39.26,298571.0,32.5171,32.6166,32.4922,32.5669,298571.0
2017-07-20 10:50:00,39.27,39.37,39.25,39.37,181555.0,32.5752,32.6581,32.5586,32.6581,181555.0
2017-07-20 11:00:00,39.37,39.47,39.35,39.45,339252.0,32.6581,32.7411,32.6415,32.7245,339252.0
2017-07-20 11:10:00,39.44,39.53,39.44,39.49,212197.0,32.7162,32.7908,32.7162,32.7577,212197.0
2017-07-20 11:20:00,39.5,39.59,39.49,39.57,137685.0,32.7659,32.8406,32.7577,32.824,137685.0
2017-07-20 11:30:00,39.57,39.57,39.5,39.53,161236.0,32.824,32.824,32.7659,32.7908,161236.0
2017-07-20 11:40:00,39.52,39.58,39.5,39.55,197425.0,32.7825,32.8323,32.7659,32.8074,197425.0
2017-07-20 11:50:00,39.55,39.56,39.46,39.48,141868.0,32.8074,32.8157,32.7328,32.7494,141868.0
2017-07-20 12:00:00,39.48,39.57,39.47,39.55,112059.0,32.7494,32.824,32.7411,32.8074,112059.0
2017-07-20 12:10:00,39.55,39.57,39.54,39.55,62984.0,32.8074,32.824,32.7991,32.8074,62984.0
2017-07-20 12:20:00,39.55,39.55,39.5,39.5,104050.0,32.8074,32.8074,32.7659,32.7659,104050.0
2017-07-20 12:30:00,39.51,39.54,39.49,39.54,95941.0,32.7742,32.7991,32.7577,32.7991,95941.0
2017-07-20 12:40:00,39.54,39.57,39.53,39.56,101910.0,32.7991,32.824,32.7908,32.8157,101910.0
2017-07-20 12:50:00,39.55,39.58,39.55,39.58,67237.0,32.8074,32.8323,32.8074,32.8323,67237.0
2017-07-20 13:00:00,39.58,39.6,39.52,39.54,131289.0,32.8323,32.8489,32.7825,32.7991,131289.0
2017-07-20 13:10:00,39.55,39.63,39.54,39.61,184566.0,32.8074,32.8738,32.7991,32.8572,184566.0
2017-07-20 13:20:00,39.62,39.67,39.61,39.66,167972.0,32.8655,32.907,32.8572,32.8987,167972.0
2017-07-20 13:30:00,39.66,39.7,39.65,39.67,179928.0,32.8987,32.9318,32.8904,32.907,179928.0
2017-07-20 13:40:00,39.67,39.68,39.65,39.65,166700.0,32.907,32.9153,32.8904,32.8904,166700.0
2017-07-20 13:50:00,39.65,39.65,39.62,39.63,136293.0,32.8904,32.8904,32.8655,32.8738,136293.0
2017-07-20 14:00:00,39.62,39.65,39.62,39.64,123353.0,32.8655,32.8904,32.8655,32.8821,123353.0
2017-07-20 14:10:00,39.64,39.67,39.62,39.64,105652.0,32.8821,32.907,32.8655,32.8821,105652.0
2017-07-20 14:20:00,39.64,39.64,39.62,39.64,192333.0,32.8821,32.8821,32.8655,32.8821,192333.0
2017-07-20 14:30:00,39.63,39.64,39.57,39.59,203045.0,32.8738,32.8821,32.824,32.8406,203045.0
2017-07-20 14:40:00,39.59,39.65,39.58,39.59,509705.0,32.8406,32.8904,32.8323,32.8406,509705.0
2017-07-20 14:50:00,39.59,39.6,39.52,39.52,139674.0,32.8406,32.8489,32.7825,32.7825,139674.0
2017-07-20 15:00:00,39.52,39.54,39.51,39.54,140787.0,32.7825,32.7991,32.7742,32.7991,140787.0
2017-07-20 15:10:00,39.54,39.57,39.53,39.57,146173.0,32.7991,32.824,32.7908,32.824,146173.0
2017-07-20 15:20:00,39.56,39.6,39.54,39.59,222048.0,32.8157,32.8489,32.7991,32.8406,222048.0
2017-07-20 15:30:00,39.59,39.61,39.56,39.61,337212.0,32.8406,32.8572,32.8157,32.8572,337212.0
2017-07-20 15:40:00,39.61,39.62,39.56,39.6,572564.0,32.8572,32.8655,32.8157,32.8489,572564.0
2017-07-20 15:50:00,39.59,39.6,39.47,39.49,1785958.0,32.8406,32.8489,32.7411,32.7577,1785958.0
2017-07-21 09:30:00,39.38,40.0,39.34,39.84,2361825.0,32.6664,33.1807,32.6332,33.048,2361825.0
2017-07-21 09:40:00,39.85,39.87,39.67,39.69,378935.0,33.0563,33.0729,32.907,32.9236,378935.0
2017-07-21 09:50:00,39.69,39.93,39.6,39.88,325486.0,32.9236,33.1226,32.8489,33.0812,325486.0
2017-07-21 10:00:00,39.88,39.93,39.68,39.69,595041.0,33.0812,33.1226,32.9153,32.9236,595041.0
2017-07-21 10:10:00,39.69,39.72,39.63,39.64,141717.0,32.9236,32.9484,32.8738,32.8821,141717.0
2017-07-21 10:20:00,39.64,39.65,39.55,39.55,218417.0,32.8821,32.8904,32.8074,32.8074,218417.0
2017-07-21 10:30:00,39.55,39.56,39.51,39.54,145122.0,32.8074,32.8157,32.7742,32.7991,145122.0
2017-07-21 10:40:00,39.54,39.58,39.48,39.58,210817.0,32.7991,32.8323,32.7494,32.8323,210817.0
2017-07-21 10:50:00,39.58,39.58,39.49,39.49,378169.0,32.8323,32.8323,32.7577,32.7577,378169.0
2017-07-21 11:00:00,39.49,39.52,39.47,39.48,105149.0,32.7577,32.7825,32.7411,32.7494,105149.0
2017-07-21 11:10:00,39.48,39.54,39.47,39.54,159647.0,32.7494,32.7991,32.7411,32.7991,159647.0
2017-07-21 11:20:00,39.53,39.53,39.48,39.48,92902.0,32.7908,32.7908,32.7494,32.7494,92902.0
2017-07-21 11:30:00,39.48,39.55,39.45,39.54,254173.0,32.7494,32.8074,32.7245,32.7991,254173.0
2017-07-21 11:40:00,39.53,39.59,39.52,39.53,125372.0,32.7908,32.8406,32.7825,32.7908,125372.0
2017-07-21 11:50:00,39.52,39.61,39.52,39.61,141301.0,32.7825,32.8572,32.7825,32.8572,141301.0
2017-07-21 12:00:00,39.62,39.63,39.57,39.58,91671.0,32.8655,32.8738,32.824,32.8323,91671.0
2017-07-21 12:10:00,39.58,39.58,39.56,39.57,69687.0,32.8323,32.8323,32.8157,32.824,69687.0
2017-07-21 12:20:00,39.57,39.58,39.46,39.48,107941.0,32.824,32.8323,32.7328,32.7494,107941.0
2017-07-21 12:30:00,39.48,39.55,39.47,39.54,88802.0,32.7494,32.8074,32.7411,32.7991,88802.0
2017-07-21 12:40:00,39.54,39.54,39.5,39.54,105455.0,32.7991,32.7991,32.7659,32.7991,105455.0
2017-07-21 12:50:00,39.54,39.56,39.52,39.53,92428.0,32.7991,32.8157,32.7825,32.7908,92428.0
2017-07-21 13:00:00,39.53,39.55,39.5,39.54,92984.0,32.7908,32.8074,32.7659,32.7991,92984.0
2017-07-21 13:10:00,39.54,39.55,39.53,39.55,68668.0,32.7991,32.8074,32.7908,32.8074,68668.0
2017-07-21 13:20:00,39.55,39.55,39.49,39.5,131564.0,32.8074,32.8074,32.7577,32.7659,131564.0
2017-07-21 13:30:00,39.5,39.51,39.45,39.49,99691.0,32.7659,32.7742,32.7245,32.7577,99691.0
2017-07-21 13:40:00,39.5,39.54,39.49,39.53,157138.0,32.7659,32.7991,32.7577,32.7908,157138.0
2017-07-21 13:50:00,39.53,39.57,39.52,39.55,67305.0,32.7908,32.824,32.7825,32.8074,67305.0
2017-07-21 14:00:00,39.55,39.6,39.55,39.6,87871.0,32.8074,32.8489,32.8074,32.8489,87871.0
2017-07-21 14:10:00,39.6,39.61,39.55,39.59,170180.0,32.8489,32.8572,32.8074,32.8406,170180.0
2017-07-21 14:20:00,39.6,39.63,39.58,39.59,127681.0,32.8489,32.8738,32.8323,32.8406,127681.0
2017-07-21 14:30:00,39.59,39.64,39.58,39.64,356980.0,32.8406,32.8821,32.8323,32.8821,356980.0
2017-07-21 14:40:00,39.64,39.64,39.6,39.63,149289.0,32.8821,32.8821,32.8489,32.8738,149289.0
2017-07-21 14:50:00,39.63,39.63,39.58,39.59,89551.0,32.8738,32.8738,32.8323,32.8406,89551.0
2017-07-21 15:00:00,39.59,39.59,39.56,39.58,134263.0,32.8406,32.8406,32.8157,32.8323,134263.0
2017-07-21 15:10:00,39.58,39.58,39.55,39.57,142928.0,32.8323,32.8323,32.8074,32.824,142928.0
2017-07-21 15:20:00,39.57,39.58,39.54,39.58,164846.0,32.824,32.8323,32.7991,32.8323,164846.0
2017-07-21 15:30:00,39.58,39.65,39.56,39.65,240262.0,32.8323,32.8904,32.8157,32.8904,240262.0
2017-07-21 15:40:00,39.65,39.68,39.64,39.67,343641.0,32.8904,32.9153,32.8821,32.907,343641.0
2017-07-21 15:50:00,39.68,39.7,39.61,39.63,1032682.0,32.9153,32.9318,32.8572,32.8738,1032682.0
2017-07-24 09:30:00,39.61,39.7,39.44,39.44,577890.0,32.8572,32.9318,32.7162,32.7162,577890.0
2017-07-24 09:40:00,39.44,39.53,39.44,39.53,307587.0,32.7162,32.7908,32.7162,32.7908,307587.0
2017-07-24 09:50:00,39.52,39.64,39.5,39.58,299983.0,32.7825,32.8821,32.7659,32.8323,299983.0
2017-07-24 10:00:00,39.59,39.59,39.48,39.5,314776.0,32.8406,32.8406,32.7494,32.7659,314776.0
2017-07-24 10:10:00,39.5,39.51,39.45,39.47,124988.0,32.7659,32.7742,32.7245,32.7411,124988.0
2017-07-24 10:20:00,39.47,39.49,39.38,39.41,153399.0,32.7411,32.7577,32.6664,32.6913,153399.0
2017-07-24 10:30:00,39.41,39.43,39.37,39.39,102697.0,32.6913,32.7079,32.6581,32.6747,102697.0
2017-07-24 10:40:00,39.39,39.39,39.31,39.32,96394.0,32.6747,32.6747,32.6083,32.6166,96394.0
2017-07-24 10:50:00,39.32,39.37,39.29,39.36,260291.0,32.6166,32.6581,32.5917,32.6498,260291.0
2017-07-24 11:00:00,39.35,39.38,39.31,39.31,193234.0,32.6415,32.6664,32.6083,32.6083,193234.0
2017-07-24 11:10:00,39.32,39.33,39.26,39.31,173465.0,32.6166,32.6249,32.5669,32.6083,173465.0
2017-07-24 11:20:00,39.3,39.31,39.26,39.3,202716.0,32.6,32.6083,32.5669,32.6,202716.0
2017-07-24 11:30:00,39.3,39.41,39.28,39.4,209993.0,32.6,32.6913,32.5835,32.683,209993.0
2017-07-24 11:40:00,39.4,39.45,39.39,39.43,164944.0,32.683,32.7245,32.6747,32.7079,164944.0
2017-07-24 11:50:00,39.43,39.46,39.4,39.45,242063.0,32.7079,32.7328,32.683,32.7245,242063.0
2017-07-24 12:00:00,39.45,39.47,39.44,39.46,84050.0,32.7245,32.7411,32.7162,32.7328,84050.0
2017-07-24 12:10:00,39.46,39.55,39.45,39.53,241108.0,32.7328,32.8074,32.7245,32.7908,241108.0
2017-07-24 12:20:00,39.53,39.55,39.49,39.51,93856.0,32.7908,32.8074,32.7577,32.7742,93856.0
2017-07-24 12:30:00,39.5,39.51,39.47,39.49,119653.0,32.7659,32.7742,32.7411,32.7577,119653.0
2017-07-24 12:40:00,39.5,39.5,39.44,39.46,102160.0,32.7659,32.7659,32.7162,32.7328,102160.0
2017-07-24 12:50:00,39.47,39.49,39.44,39.49,83571.0,32.7411,32.7577,32.7162,32.7577,83571.0
2017-07-24 13:00:00,39.49,39.53,39.48,39.53,66264.0,32.7577,32.7908,32.7494,32.7908,66264.0
2017-07-24 13:10:00,39.53,39.54,39.49,39.52,108065.0,32.7908,32.7991,32.7577,32.7825,108065.0
2017-07-24 13:20:00,39.51,39.54,39.51,39.54,59400.0,32.7742,32.7991,32.7742,32.7991,59400.0
2017-07-24 13:30:00,39.54,39.54,39.5,39.5,73892.0,32.7991,32.7991,32.7659,32.7659,73892.0
2017-07-24 13:40:00,39.5,39.51,39.49,39.5,44520.0,32.7659,32.7742,32.7577,32.7659,44520.0
2017-07-24 13:50:00,39.51,39.51,39.47,39.47,72402.0,32.7742,32.7742,32.7411,32.7411,72402.0
2017-07-24 14:00:00,39.47,39.52,39.46,39.51,92468.0,32.7411,32.7825,32.7328,32.7742,92468.0
2017-07-24 14:10:00,39.51,39.55,39.5,39.54,143681.0,32.7742,32.8074,32.7659,32.7991,143681.0
2017-07-24 14:20:00,39.54,39.56,39.51,39.51,155991.0,32.7991,32.8157,32.7742,32.7742,155991.0
2017-07-24 14:30:00,39.51,39.57,39.51,39.52,100373.0,32.7742,32.824,32.7742,32.7825,100373.0
2017-07-24 14:40:00,39.53,39.53,39.49,39.5,93023.0,32.7908,32.7908,32.7577,32.7659,93023.0
2017-07-24 14:50:00,39.5,39.54,39.48,39.53,197504.0,32.7659,32.7991,32.7494,32.7908,197504.0
2017-07-24 15:00:00,39.54,39.55,39.5,39.52,114215.0,32.7991,32.8074,32.7659,32.7825,114215.0
2017-07-24 15:10:00,39.51,39.55,39.51,39.55,138545.0,32.7742,32.8074,32.7742,32.8074,138545.0
2017-07-24 15:20:00,39.55,39.58,39.53,39.58,156657.0,32.8074,32.8323,32.7908,32.8323,156657.0
2017-07-24 15:30:00,39.58,39.58,39.48,39.48,173893.0,32.8323,32.8323,32.7494,32.7494,173893.0
2017-07-24 15:40:00,39.48,39.5,39.46,39.47,232824.0,32.7494,32.7659,32.7328,32.7411,232824.0
2017-07-24 15:50:00,39.47,39.5,39.43,39.5,925832.0,32.7411,32.7659,32.7079,32.7659,925832.0
2017-07-25 09:30:00,39.65,39.73,39.49,39.62,610389.0,32.8904,32.9567,32.7577,32.8655,610389.0
2017-07-25 09:40:00,39.63,39.72,39.57,39.59,453388.0,32.8738,32.9484,32.824,32.8406,453388.0
2017-07-25 09:50:00,39.6,39.76,39.59,39.66,469503.0,32.8489,32.9816,32.8406,32.8987,469503.0
2017-07-25 10:00:00,39.67,39.82,39.61,39.72,435726.0,32.907,33.0314,32.8572,32.9484,435726.0
2017-07-25 10:10:00,39.73,39.77,39.7,39.72,355979.0,32.9567,32.9899,32.9318,32.9484,355979.0
2017-07-25 10:20:00,39.72,39.76,39.67,39.67,326189.0,32.9484,32.9816,32.907,32.907,326189.0
2017-07-25 10:30:00,39.68,39.76,39.67,39.71,247796.0,32.9153,32.9816,32.907,32.9401,247796.0
2017-07-25 10:40:00,39.72,39.76,39.68,39.7,294324.0,32.9484,32.9816,32.9153,32.9318,294324.0
2017-07-25 10:50:00,39.7,39.71,39.61,39.65,202109.0,32.9318,32.9401,32.8572,32.8904,202109.0
2017-07-25 11:00:00,39.65,39.71,39.64,39.67,198325.0,32.8904,32.9401,32.8821,32.907,198325.0
2017-07-25 11:10:00,39.67,39.69,39.61,39.63,217818.0,32.907,32.9236,32.8572,32.8738,217818.0
2017-07-25 11:20:00,39.63,39.68,39.62,39.66,139568.0,32.8738,32.9153,32.8655,32.8987,139568.0
2017-07-25 11:30:00,39.65,39.68,39.61,39.67,129858.0,32.8904,32.9153,32.8572,32.907,129858.0
2017-07-25 11:40:00,39.68,39.73,39.67,39.7,153775.0,32.9153,32.9567,32.907,32.9318,153775.0
2017-07-25 11:50:00,39.71,39.75,39.7,39.71,155830.0,32.9401,32.9733,32.9318,32.9401,155830.0
2017-07-25 12:00:00,39.72,39.77,39.71,39.72,224858.0,32.9484,32.9899,32.9401,32.9484,224858.0
2017-07-25 12:10:00,39.71,39.73,39.67,39.69,105594.0,32.9401,32.9567,32.907,32.9236,105594.0
2017-07-25 12:20:00,39.69,39.73,39.68,39.73,89653.0,32.9236,32.9567,32.9153,32.9567,89653.0
2017-07-25 12:30:00,39.73,39.77,39.72,39.77,119239.0,32.9567,32.9899,32.9484,32.9899,119239.0
2017-07-25 12:40:00,39.76,39.86,39.76,39.85,149596.0,32.9816,33.0646,32.9816,33.0563,149596.0
2017-07-25 12:50:00,39.84,39.86,39.8,39.81,459581.0,33.048,33.0646,33.0148,33.0231,459581.0
2017-07-25 13:00:00,39.81,39.82,39.75,39.75,349459.0,33.0231,33.0314,32.9733,32.9733,349459.0
2017-07-25 13:10:00,39.75,39.77,39.74,39.75,278117.0,32.9733,32.9899,32.965,32.9733,278117.0
2017-07-25 13:20:00,39.76,39.76,39.73,39.73,258036.0,32.9816,32.9816,32.9567,32.9567,258036.0
2017-07-25 13:30:00,39.73,39.92,39.73,39.91,532360.0,32.9567,33.1143,32.9567,33.106,532360.0
2017-07-25 13:40:00,39.91,39.92,39.84,39.85,122985.0,33.106,33.1143,33.048,33.0563,122985.0
2017-07-25 13:50:00,39.84,39.86,39.82,39.83,276628.0,33.048,33.0646,33.0314,33.0397,276628.0
2017-07-25 14:00:00,39.83,39.85,39.77,39.77,189545.0,33.0397,33.0563,32.9899,32.9899,189545.0
2017-07-25 14:10:00,39.77,39.8,39.75,39.8,412414.0,32.9899,33.0148,32.9733,33.0148,412414.0
2017-07-25 14:20:00,39.8,39.8,39.75,39.77,224830.0,33.0148,33.0148,32.9733,32.9899,224830.0
2017-07-25 14:30:00,39.77,39.78,39.72,39.73,944035.0,32.9899,32.9982,32.9484,32.9567,944035.0
2017-07-25 14:40:00,39.73,39.77,39.71,39.72,388283.0,32.9567,32.9899,32.9401,32.9484,388283.0
2017-07-25 14:50:00,39.71,39.75,39.71,39.75,185798.0,32.9401,32.9733,32.9401,32.9733,185798.0
2017-07-25 15:00:00,39.75,39.77,39.73,39.77,702968.0,32.9733,32.9899,32.9567,32.9899,702968.0
2017-07-25 15:10:00,39.77,39.82,39.76,39.78,556080.0,32.9899,33.0314,32.9816,32.9982,556080.0
2017-07-25 15:20:00,39.78,39.85,39.78,39.84,862203.0,32.9982,33.0563,32.9982,33.048,862203.0
2017-07-25 15:30:00,39.84,39.88,39.79,39.81,1082590.0,33.048,33.0812,33.0065,33.0231,1082590.0
2017-07-25 15:40:00,39.8,39.84,39.8,39.81,742339.0,33.0148,33.048,33.0148,33.0231,742339.0
2017-07-25 15:50:00,39.81,39.81,39.72,39.77,2218290.0,33.0231,33.0231,32.9484,32.9899,2218290.0
2017-07-26 09:30:00,39.63,39.97,39.55,39.69,1104339.0,32.8738,33.1558,32.8074,32.9236,1104339.0
2017-07-26 09:40:00,39.69,39.9,39.67,39.85,1047618.0,32.9236,33.0978,32.907,33.0563,1047618.0
2017-07-26 09:50:00,39.86,39.91,39.75,39.77,850862.0,33.0646,33.106,32.9733,32.9899,850862.0
2017-07-26 10:00:00,39.77,39.79,39.66,39.75,509890.0,32.9899,33.0065,32.8987,32.9733,509890.0
2017-07-26 10:10:00,39.75,39.76,39.65,39.71,308656.0,32.9733,32.9816,32.8904,32.9401,308656.0
2017-07-26 10:20:00,39.71,39.78,39.7,39.73,565324.0,32.9401,32.9982,32.9318,32.9567,565324.0
2017-07-26 10:30:00,39.73,39.81,39.72,39.73,457301.0,32.9567,33.0231,32.9484,32.9567,457301.0
2017-07-26 10:40:00,39.73,39.76,39.71,39.73,302544.0,32.9567,32.9816,32.9401,32.9567,302544.0
2017-07-26 10:50:00,39.73,39.78,39.68,39.75,342905.0,32.9567,32.9982,32.9153,32.9733,342905.0
2017-07-26 11:00:00,39.74,39.8,39.74,39.75,304799.0,32.965,33.0148,32.965,32.9733,304799.0
2017-07-26 11:10:00,39.75,39.77,39.72,39.73,325119.0,32.9733,32.9899,32.9484,32.9567,325119.0
2017-07-26 11:20:00,39.72,39.76,39.67,39.73,278448.0,32.9484,32.9816,32.907,32.9567,278448.0
2017-07-26 11:30:00,39.73,39.74,39.72,39.73,182078.0,32.9567,32.965,32.9484,32.9567,182078.0
2017-07-26 11:40:00,39.73,39.76,39.69,39.73,208123.0,32.9567,32.9816,32.9236,32.9567,208123.0
2017-07-26 11:50:00,39.73,39.73,39.66,39.72,221911.0,32.9567,32.9567,32.8987,32.9484,221911.0
2017-07-26 12:00:00,39.71,39.74,39.69,39.69,296317.0,32.9401,32.965,32.9236,32.9236,296317.0
2017-07-26 12:10:00,39.69,39.72,39.68,39.68,210087.0,32.9236,32.9484,32.9153,32.9153,210087.0
2017-07-26 12:20:00,39.68,39.69,39.56,39.57,346407.0,32.9153,32.9236,32.8157,32.824,346407.0
2017-07-26 12:30:00,39.57,39.62,39.55,39.61,127194.0,32.824,32.8655,32.8074,32.8572,127194.0
2017-07-26 12:40:00,39.62,39.62,39.53,39.54,215052.0,32.8655,32.8655,32.7908,32.7991,215052.0
2017-07-26 12:50:00,39.54,39.57,39.47,39.48,704629.0,32.7991,32.824,32.7411,32.7494,704629.0
2017-07-26 13:00:00,39.48,39.53,39.47,39.48,387996.0,32.7494,32.7908,32.7411,32.7494,387996.0
2017-07-26 13:10:00,39.48,39.58,39.46,39.56,407083.0,32.7494,32.8323,32.7328,32.8157,407083.0
2017-07-26 13:20:00,39.56,39.58,39.53,39.53,280001.0,32.8157,32.8323,32.7908,32.7908,280001.0
2017-07-26 13:30:00,39.54,39.57,39.44,39.45,1788811.0,32.7991,32.824,32.7162,32.7245,1788811.0
2017-07-26 13:40:00,39.44,39.48,39.42,39.44,398627.0,32.7162,32.7494,32.6996,32.7162,398627.0
2017-07-26 13:50:00,39.43,39.44,39.36,39.43,453319.0,32.7079,32.7162,32.6498,32.7079,453319.0
2017-07-26 14:00:00,39.43,39.5,39.39,39.45,507688.0,32.7079,32.7659,32.6747,32.7245,507688.0
2017-07-26 14:10:00,39.45,39.46,39.34,39.35,333512.0,32.7245,32.7328,32.6332,32.6415,333512.0
2017-07-26 14:20:00,39.34,39.36,39.24,39.36,502309.0,32.6332,32.6498,32.5503,32.6498,502309.0
2017-07-26 14:30:00,39.35,39.41,39.34,39.39,507986.0,32.6415,32.6913,32.6332,32.6747,507986.0
2017-07-26 14:40:00,39.39,39.48,39.38,39.45,399659.0,32.6747,32.7494,32.6664,32.7245,399659.0
2017-07-26 14:50:00,39.44,39.45,39.33,39.34,414929.0,32.7162,32.7245,32.6249,32.6332,414929.0
2017-07-26 15:00:00,39.34,39.37,39.28,39.32,896433.0,32.6332,32.6581,32.5835,32.6166,896433.0
2017-07-26 15:10:00,39.31,39.32,39.29,39.29,401543.0,32.6083,32.6166,32.5917,32.5917,401543.0
2017-07-26 15:20:00,39.3,39.4,39.29,39.39,491282.0,32.6,32.683,32.5917,32.6747,491282.0
2017-07-26 15:30:00,39.39,39.44,39.35,39.43,740934.0,32.6747,32.7162,32.6415,32.7079,740934.0
2017-07-26 15:40:00,39.43,39.44,39.29,39.3,1247604.0,32.7079,32.7162,32.5917,32.6,1247604.0
2017-07-26 15:50:00,39.3,39.36,39.15,39.36,3357948.0,32.6,32.6498,32.4756,32.6498,3357948.0
2017-07-27 09:30:00,40.16,40.25,39.3,39.52,3011018.0,33.3134,33.3881,32.6,32.7825,3011018.0
2017-07-27 09:40:00,39.51,40.03,39.51,40.01,1942554.0,32.7742,33.2056,32.7742,33.189,1942554.0
2017-07-27 09:50:00,40.02,40.07,39.8,39.9,2124203.0,33.1973,33.2388,33.0148,33.0978,2124203.0
2017-07-27 10:00:00,39.9,40.0,39.84,39.87,2250872.0,33.0978,33.1807,33.048,33.0729,2250872.0
2017-07-27 10:10:00,39.88,39.99,39.8,39.94,1277053.0,33.0812,33.1724,33.0148,33.1309,1277053.0
2017-07-27 10:20:00,39.95,39.98,39.86,39.92,1170903.0,33.1392,33.1641,33.0646,33.1143,1170903.0
2017-07-27 10:30:00,39.92,39.97,39.88,39.91,1678369.0,33.1143,33.1558,33.0812,33.106,1678369.0
2017-07-27 10:40:00,39.9,39.98,39.84,39.93,1220444.0,33.0978,33.1641,33.048,33.1226,1220444.0
2017-07-27 10:50:00,39.93,39.95,39.85,39.89,1953950.0,33.1226,33.1392,33.0563,33.0895,1953950.0
2017-07-27 11:00:00,39.89,39.97,39.88,39.92,1847467.0,33.0895,33.1558,33.0812,33.1143,1847467.0
2017-07-27 11:10:00,39.92,40.03,39.89,39.96,1536761.0,33.1143,33.2056,33.0895,33.1475,1536761.0
2017-07-27 11:20:00,39.95,39.97,39.89,39.94,1092626.0,33.1392,33.1558,33.0895,33.1309,1092626.0
2017-07-27 11:30:00,39.95,39.98,39.93,39.93,302323.0,33.1392,33.1641,33.1226,33.1226,302323.0
2017-07-27 11:40:00,39.94,39.99,39.92,39.94,426570.0,33.1309,33.1724,33.1143,33.1309,426570.0
2017-07-27 11:50:00,39.94,39.97,39.9,39.95,243159.0,33.1309,33.1558,33.0978,33.1392,243159.0
2017-07-27 12:00:00,39.95,39.98,39.93,39.97,259922.0,33.1392,33.1641,33.1226,33.1558,259922.0
2017-07-27 12:10:00,39.97,39.99,39.91,39.94,1278910.0,33.1558,33.1724,33.106,33.1309,1278910.0
2017-07-27 12:20:00,39.93,40.02,39.93,40.0,2088563.0,33.1226,33.1973,33.1226,33.1807,2088563.0
2017-07-27 12:30:00,40.0,40.0,39.94,39.97,773154.0,33.1807,33.1807,33.1309,33.1558,773154.0
2017-07-27 12:40:00,39.98,39.98,39.91,39.94,1696993.0,33.1641,33.1641,33.106,33.1309,1696993.0
2017-07-27 12:50:00,39.94,39.94,39.61,39.66,1631317.0,33.1309,33.1309,32.8572,32.8987,1631317.0
2017-07-27 13:00:00,39.66,39.7,39.53,39.66,815908.0,32.8987,32.9318,32.7908,32.8987,815908.0
2017-07-27 13:10:00,39.67,39.72,39.53,39.64,666426.0,32.907,32.9484,32.7908,32.8821,666426.0
2017-07-27 13:20:00,39.64,39.7,39.42,39.48,1020233.0,32.8821,32.9318,32.6996,32.7494,1020233.0
2017-07-27 13:30:00,39.47,39.48,39.07,39.08,916283.0,32.7411,32.7494,32.4093,32.4175,916283.0
2017-07-27 13:40:00,39.09,39.21,39.01,39.08,895305.0,32.4258,32.5254,32.3595,32.4175,895305.0
2017-07-27 13:50:00,39.08,39.12,38.97,39.02,720842.0,32.4175,32.4507,32.3263,32.3678,720842.0
2017-07-27 14:00:00,39.03,39.13,38.87,39.02,1086646.0,32.3761,32.459,32.2433,32.3678,1086646.0
2017-07-27 14:10:00,39.02,39.1,38.99,39.04,925752.0,32.3678,32.4341,32.3429,32.3844,925752.0
2017-07-27 14:20:00,39.04,39.18,39.0,39.18,796204.0,32.3844,32.5005,32.3512,32.5005,796204.0
2017-07-27 14:30:00,39.17,39.21,39.1,39.15,683381.0,32.4922,32.5254,32.4341,32.4756,683381.0
2017-07-27 14:40:00,39.16,39.19,39.02,39.15,497575.0,32.4839,32.5088,32.3678,32.4756,497575.0
2017-07-27 14:50:00,39.15,39.21,39.14,39.15,477092.0,32.4756,32.5254,32.4673,32.4756,477092.0
2017-07-27 15:00:00,39.16,39.23,39.15,39.18,535666.0,32.4839,32.542,32.4756,32.5005,535666.0
2017-07-27 15:10:00,39.19,39.35,39.17,39.27,520221.0,32.5088,32.6415,32.4922,32.5752,520221.0
2017-07-27 15:20:00,39.27,39.38,39.26,39.38,757547.0,32.5752,32.6664,32.5669,32.6664,757547.0
2017-07-27 15:30:00,39.37,39.42,39.26,39.3,1133606.0,32.6581,32.6996,32.5669,32.6,1133606.0
2017-07-27 15:40:00,39.3,39.39,39.29,39.38,1420710.0,32.6,32.6747,32.5917,32.6664,1420710.0
2017-07-27 15:50:00,39.37,39.46,39.35,39.43,2102226.0,32.6581,32.7328,32.6415,32.7079,2102226.0
2017-07-28 09:30:00,39.35,39.5,39.14,39.39,1099353.0,32.6415,32.7659,32.4673,32.6747,1099353.0
2017-07-28 09:40:00,39.4,39.45,39.28,39.35,598486.0,32.683,32.7245,32.5835,32.6415,598486.0
2017-07-28 09:50:00,39.34,39.42,39.29,39.35,507080.0,32.6332,32.6996,32.5917,32.6415,507080.0
2017-07-28 10:00:00,39.35,39.53,39.34,39.52,1152356.0,32.6415,32.7908,32.6332,32.7825,1152356.0
2017-07-28 10:10:00,39.52,39.57,39.45,39.55,592733.0,32.7825,32.824,32.7245,32.8074,592733.0
2017-07-28 10:20:00,39.55,39.58,39.39,39.42,1008317.0,32.8074,32.8323,32.6747,32.6996,1008317.0
2017-07-28 10:30:00,39.41,39.44,39.29,39.29,302400.0,32.6913,32.7162,32.5917,32.5917,302400.0
2017-07-28 10:40:00,39.29,39.32,39.24,39.28,398398.0,32.5917,32.6166,32.5503,32.5835,398398.0
2017-07-28 10:50:00,39.28,39.28,39.14,39.2,352940.0,32.5835,32.5835,32.4673,32.5171,352940.0
2017-07-28 11:00:00,39.2,39.28,39.16,39.2,288658.0,32.5171,32.5835,32.4839,32.5171,288658.0
2017-07-28 11:10:00,39.21,39.26,39.18,39.26,217395.0,32.5254,32.5669,32.5005,32.5669,217395.0
2017-07-28 11:20:00,39.26,39.36,39.25,39.32,329081.0,32.5669,32.6498,32.5586,32.6166,329081.0
2017-07-28 11:30:00,39.32,39.41,39.29,39.38,473888.0,32.6166,32.6913,32.5917,32.6664,473888.0
2017-07-28 11:40:00,39.37,39.42,39.34,39.36,204863.0,32.6581,32.6996,32.6332,32.6498,204863.0
2017-07-28 11:50:00,39.36,39.41,39.34,39.38,178056.0,32.6498,32.6913,32.6332,32.6664,178056.0
2017-07-28 12:00:00,39.39,39.49,39.36,39.47,258897.0,32.6747,32.7577,32.6498,32.7411,258897.0
2017-07-28 12:10:00,39.47,39.52,39.45,39.5,573725.0,32.7411,32.7825,32.7245,32.7659,573725.0
2017-07-28 12:20:00,39.51,39.53,39.49,39.52,238167.0,32.7742,32.7908,32.7577,32.7825,238167.0
2017-07-28 12:30:00,39.52,39.55,39.5,39.5,359917.0,32.7825,32.8074,32.7659,32.7659,359917.0
2017-07-28 12:40:00,39.5,39.54,39.49,39.51,304307.0,32.7659,32.7991,32.7577,32.7742,304307.0
2017-07-28 12:50:00,39.51,39.56,39.5,39.54,268806.0,32.7742,32.8157,32.7659,32.7991,268806.0
2017-07-28 13:00:00,39.54,39.55,39.48,39.51,244071.0,32.7991,32.8074,32.7494,32.7742,244071.0
2017-07-28 13:10:00,39.51,39.51,39.45,39.45,140437.0,32.7742,32.7742,32.7245,32.7245,140437.0
2017-07-28 13:20:00,39.45,39.46,39.36,39.36,645632.0,32.7245,32.7328,32.6498,32.6498,645632.0
2017-07-28 13:30:00,39.36,39.4,39.36,39.38,171021.0,32.6498,32.683,32.6498,32.6664,171021.0
2017-07-28 13:40:00,39.38,39.38,39.36,39.37,131684.0,32.6664,32.6664,32.6498,32.6581,131684.0
2017-07-28 13:50:00,39.38,39.4,39.36,39.4,201535.0,32.6664,32.683,32.6498,32.683,201535.0
2017-07-28 14:00:00,39.39,39.43,39.38,39.42,257774.0,32.6747,32.7079,32.6664,32.6996,257774.0
2017-07-28 14:10:00,39.42,39.43,39.39,39.41,161758.0,32.6996,32.7079,32.6747,32.6913,161758.0
2017-07-28 14:20:00,39.41,39.44,39.39,39.4,379894.0,32.6913,32.7162,32.6747,32.683,379894.0
2017-07-28 14:30:00,39.4,39.4,39.37,39.39,177735.0,32.683,32.683,32.6581,32.6747,177735.0
2017-07-28 14:40:00,39.39,39.4,39.37,39.38,157644.0,32.6747,32.683,32.6581,32.6664,157644.0
2017-07-28 14:50:00,39.38,39.43,39.37,39.42,197758.0,32.6664,32.7079,32.6581,32.6996,197758.0
2017-07-28 15:00:00,39.42,39.44,39.4,39.43,366755.0,32.6996,32.7162,32.683,32.7079,366755.0
2017-07-28 15:10:00,39.43,39.43,39.37,39.39,225894.0,32.7079,32.7079,32.6581,32.6747,225894.0
2017-07-28 15:20:00,39.39,39.42,39.36,39.41,287776.0,32.6747,32.6996,32.6498,32.6913,287776.0
2017-07-28 15:30:00,39.42,39.45,39.41,39.44,582905.0,32.6996,32.7245,32.6913,32.7162,582905.0
2017-07-28 15:40:00,39.43,39.6,39.43,39.55,1481508.0,32.7079,32.8489,32.7079,32.8074,1481508.0
2017-07-28 15:50:00,39.55,39.57,39.5,39.52,1296311.0,32.8074,32.824,32.7659,32.7825,1296311.0
2017-07-31 09:30:00,39.93,40.48,39.9,40.4,1978815.0,33.1226,33.5789,33.0978,33.5125,1978815.0
2017-07-31 09:40:00,40.4,40.66,40.39,40.43,1587614.0,33.5125,33.7282,33.5042,33.5374,1587614.0
2017-07-31 09:50:00,40.43,40.6,40.43,40.56,1361430.0,33.5374,33.6784,33.5374,33.6452,1361430.0
2017-07-31 10:00:00,40.56,40.65,40.49,40.52,712129.0,33.6452,33.7199,33.5872,33.6121,712129.0
2017-07-31 10:10:00,40.51,40.51,40.27,40.27,482955.0,33.6038,33.6038,33.4047,33.4047,482955.0
2017-07-31 10:20:00,40.27,40.36,40.22,40.24,791026.0,33.4047,33.4793,33.3632,33.3798,791026.0
2017-07-31 10:30:00,40.24,40.26,40.07,40.08,553534.0,33.3798,33.3964,33.2388,33.2471,553534.0
2017-07-31 10:40:00,40.09,40.17,40.07,40.15,419027.0,33.2554,33.3217,33.2388,33.3051,419027.0
2017-07-31 10:50:00,40.14,40.22,40.09,40.21,556516.0,33.2968,33.3632,33.2554,33.3549,556516.0
2017-07-31 11:00:00,40.2,40.26,40.18,40.2,310481.0,33.3466,33.3964,33.33,33.3466,310481.0
2017-07-31 11:10:00,40.2,40.32,40.18,40.3,361680.0,33.3466,33.4462,33.33,33.4296,361680.0
2017-07-31 11:20:00,40.3,40.3,40.1,40.12,324689.0,33.4296,33.4296,33.2637,33.2802,324689.0
2017-07-31 11:30:00,40.12,40.17,39.92,40.01,674365.0,33.2802,33.3217,33.1143,33.189,674365.0
2017-07-31 11:40:00,40.0,40.09,39.98,40.06,317179.0,33.1807,33.2554,33.1641,33.2305,317179.0
2017-07-31 11:50:00,40.07,40.12,40.0,40.09,460009.0,33.2388,33.2802,33.1807,33.2554,460009.0
2017-07-31 12:00:00,40.09,40.17,40.09,40.14,363500.0,33.2554,33.3217,33.2554,33.2968,363500.0
2017-07-31 12:10:00,40.14,40.19,40.13,40.19,277647.0,33.2968,33.3383,33.2885,33.3383,277647.0
2017-07-31 12:20:00,40.18,40.32,40.18,40.31,338307.0,33.33,33.4462,33.33,33.4379,338307.0
2017-07-31 12:30:00,40.31,40.32,40.29,40.3,222666.0,33.4379,33.4462,33.4213,33.4296,222666.0
2017-07-31 12:40:00,40.3,40.38,40.29,40.37,266576.0,33.4296,33.4959,33.4213,33.4876,266576.0
2017-07-31 12:50:00,40.37,40.43,40.34,40.36,354789.0,33.4876,33.5374,33.4627,33.4793,354789.0
2017-07-31 13:00:00,40.35,40.4,40.33,40.39,274257.0,33.471,33.5125,33.4544,33.5042,274257.0
2017-07-31 13:10:00,40.4,40.42,40.38,40.39,381134.0,33.5125,33.5291,33.4959,33.5042,381134.0
2017-07-31 13:20:00,40.4,40.41,40.38,40.41,214424.0,33.5125,33.5208,33.4959,33.5208,214424.0
2017-07-31 13:30:00,40.4,40.41,40.31,40.31,245495.0,33.5125,33.5208,33.4379,33.4379,245495.0
2017-07-31 13:40:00,40.31,40.36,40.3,40.36,231162.0,33.4379,33.4793,33.4296,33.4793,231162.0
2017-07-31 13:50:00,40.36,40.49,40.35,40.49,433278.0,33.4793,33.5872,33.471,33.5872,433278.0
2017-07-31 14:00:00,40.49,40.55,40.48,40.51,506729.0,33.5872,33.6369,33.5789,33.6038,506729.0
2017-07-31 14:10:00,40.5,40.52,40.46,40.49,255194.0,33.5955,33.6121,33.5623,33.5872,255194.0
2017-07-31 14:20:00,40.49,40.5,40.43,40.45,362604.0,33.5872,33.5955,33.5374,33.554,362604.0
2017-07-31 14:30:00,40.44,40.5,40.44,40.48,366689.0,33.5457,33.5955,33.5457,33.5789,366689.0
2017-07-31 14:40:00,40.48,40.52,40.43,40.46,381522.0,33.5789,33.6121,33.5374,33.5623,381522.0
2017-07-31 14:50:00,40.46,40.51,40.44,40.46,361143.0,33.5623,33.6038,33.5457,33.5623,361143.0
2017-07-31 15:00:00,40.47,40.47,40.45,40.46,340118.0,33.5706,33.5706,33.554,33.5623,340118.0
2017-07-31 15:10:00,40.46,40.52,40.45,40.46,517571.0,33.5623,33.6121,33.554,33.5623,517571.0
2017-07-31 15:20:00,40.47,40.55,40.45,40.55,532156.0,33.5706,33.6369,33.554,33.6369,532156.0
2017-07-31 15:30:00,40.55,40.59,40.53,40.59,516452.0,33.6369,33.6701,33.6203,33.6701,516452.0
2017-07-31 15:40:00,40.59,40.62,40.56,40.62,727718.0,33.6701,33.695,33.6452,33.695,727718.0
2017-07-31 15:50:00,40.62,40.62,40.46,40.51,2549042.0,33.695,33.695,33.5623,33.6038,2549042.0
2017-08-01 09:30:00,40.61,40.85,40.4,40.66,1907784.0,33.6867,33.8858,33.5125,33.7282,1907784.0
2017-08-01 09:40:00,40.65,40.68,40.45,40.5,752293.0,33.7199,33.7448,33.554,33.5955,752293.0
2017-08-01 09:50:00,40.5,40.53,40.31,40.33,407827.0,33.5955,33.6203,33.4379,33.4544,407827.0
2017-08-01 10:00:00,40.33,40.42,40.27,40.28,436795.0,33.4544,33.5291,33.4047,33.413,436795.0
2017-08-01 10:10:00,40.29,40.33,40.22,40.26,351990.0,33.4213,33.4544,33.3632,33.3964,351990.0
2017-08-01 10:20:00,40.27,40.27,40.11,40.16,333772.0,33.4047,33.4047,33.272,33.3134,333772.0
2017-08-01 10:30:00,40.16,40.31,40.15,40.3,324476.0,33.3134,33.4379,33.3051,33.4296,324476.0
2017-08-01 10:40:00,40.3,40.33,40.2,40.32,272891.0,33.4296,33.4544,33.3466,33.4462,272891.0
2017-08-01 10:50:00,40.32,40.43,40.31,40.43,390329.0,33.4462,33.5374,33.4379,33.5374,390329.0
2017-08-01 11:00:00,40.43,40.43,40.24,40.26,428973.0,33.5374,33.5374,33.3798,33.3964,428973.0
2017-08-01 11:10:00,40.26,40.3,40.24,40.27,471111.0,33.3964,33.4296,33.3798,33.4047,471111.0
2017-08-01 11:20:00,40.27,40.32,40.25,40.29,378540.0,33.4047,33.4462,33.3881,33.4213,378540.0
2017-08-01 11:30:00,40.3,40.34,40.29,40.33,188699.0,33.4296,33.4627,33.4213,33.4544,188699.0
2017-08-01 11:40:00,40.34,40.35,40.22,40.25,570182.0,33.4627,33.471,33.3632,33.3881,570182.0
2017-08-01 11:50:00,40.25,40.26,40.13,40.18,620039.0,33.3881,33.3964,33.2885,33.33,620039.0
2017-08-01 12:00:00,40.18,40.23,40.16,40.22,307187.0,33.33,33.3715,33.3134,33.3632,307187.0
2017-08-01 12:10:00,40.22,40.27,40.22,40.26,188024.0,33.3632,33.4047,33.3632,33.3964,188024.0
2017-08-01 12:20:00,40.26,40.29,40.22,40.22,186961.0,33.3964,33.4213,33.3632,33.3632,186961.0
2017-08-01 12:30:00,40.23,40.23,40.18,40.23,214775.0,33.3715,33.3715,33.33,33.3715,214775.0
2017-08-01 12:40:00,40.23,40.26,40.22,40.26,260978.0,33.3715,33.3964,33.3632,33.3964,260978.0
2017-08-01 12:50:00,40.26,40.3,40.26,40.29,329575.0,33.3964,33.4296,33.3964,33.4213,329575.0
2017-08-01 13:00:00,40.3,40.31,40.24,40.29,318035.0,33.4296,33.4379,33.3798,33.4213,318035.0
2017-08-01 13:10:00,40.3,40.3,40.21,40.22,197183.0,33.4296,33.4296,33.3549,33.3632,197183.0
2017-08-01 13:20:00,40.23,40.27,40.22,40.25,163630.0,33.3715,33.4047,33.3632,33.3881,163630.0
2017-08-01 13:30:00,40.25,40.25,40.2,40.22,164250.0,33.3881,33.3881,33.3466,33.3632,164250.0
2017-08-01 13:40:00,40.22,40.25,40.21,40.25,199113.0,33.3632,33.3881,33.3549,33.3881,199113.0
2017-08-01 13:50:00,40.25,40.25,40.21,40.23,166514.0,33.3881,33.3881,33.3549,33.3715,166514.0
2017-08-01 14:00:00,40.23,40.26,40.19,40.2,308379.0,33.3715,33.3964,33.3383,33.3466,308379.0
2017-08-01 14:10:00,40.19,40.24,40.18,40.23,143681.0,33.3383,33.3798,33.33,33.3715,143681.0
2017-08-01 14:20:00,40.23,40.24,40.2,40.2,198611.0,33.3715,33.3798,33.3466,33.3466,198611.0
2017-08-01 14:30:00,40.2,40.24,40.2,40.23,280066.0,33.3466,33.3798,33.3466,33.3715,280066.0
2017-08-01 14:40:00,40.22,40.27,40.2,40.23,409129.0,33.3632,33.4047,33.3466,33.3715,409129.0
2017-08-01 14:50:00,40.23,40.26,40.22,40.25,163268.0,33.3715,33.3964,33.3632,33.3881,163268.0
2017-08-01 15:00:00,40.25,40.26,40.2,40.25,349979.0,33.3881,33.3964,33.3466,33.3881,349979.0
2017-08-01 15:10:00,40.25,40.25,40.2,40.21,360291.0,33.3881,33.3881,33.3466,33.3549,360291.0
2017-08-01 15:20:00,40.22,40.27,40.21,40.27,443088.0,33.3632,33.4047,33.3549,33.4047,443088.0
2017-08-01 15:30:00,40.27,40.31,40.26,40.3,571276.0,33.4047,33.4379,33.3964,33.4296,571276.0
2017-08-01 15:40:00,40.29,40.3,40.24,40.27,762995.0,33.4213,33.4296,33.3798,33.4047,762995.0
2017-08-01 15:50:00,40.27,40.36,40.26,40.34,1457160.0,33.4047,33.4793,33.3964,33.4627,1457160.0
2017-08-02 09:30:00,40.14,40.19,39.93,40.06,523452.0,33.2968,33.3383,33.1226,33.2305,523452.0
2017-08-02 09:40:00,40.07,40.08,39.9,39.93,457582.0,33.2388,33.2471,33.0978,33.1226,457582.0
2017-08-02 09:50:00,39.93,40.02,39.8,39.81,294955.0,33.1226,33.1973,33.0148,33.0231,294955.0
2017-08-02 10:00:00,39.8,40.04,39.8,40.01,276564.0,33.0148,33.2139,33.0148,33.189,276564.0
2017-08-02 10:10:00,40.01,40.01,39.84,39.87,260417.0,33.189,33.189,33.048,33.0729,260417.0
2017-08-02 10:20:00,39.87,39.87,39.7,39.73,366422.0,33.0729,33.0729,32.9318,32.9567,366422.0
2017-08-02 10:30:00,39.73,39.79,39.69,39.71,605863.0,32.9567,33.0065,32.9236,32.9401,605863.0
2017-08-02 10:40:00,39.71,39.71,39.54,39.69,613098.0,32.9401,32.9401,32.7991,32.9236,613098.0
2017-08-02 10:50:00,39.69,39.75,39.63,39.66,231885.0,32.9236,32.9733,32.8738,32.8987,231885.0
2017-08-02 11:00:00,39.65,39.79,39.65,39.78,229761.0,32.8904,33.0065,32.8904,32.9982,229761.0
2017-08-02 11:10:00,39.79,39.89,39.79,39.86,238017.0,33.0065,33.0895,33.0065,33.0646,238017.0
2017-08-02 11:20:00,39.86,39.95,39.85,39.95,242736.0,33.0646,33.1392,33.0563,33.1392,242736.0
2017-08-02 11:30:00,39.95,39.97,39.89,39.89,362125.0,33.1392,33.1558,33.0895,33.0895,362125.0
2017-08-02 11:40:00,39.89,39.91,39.85,39.86,210742.0,33.0895,33.106,33.0563,33.0646,210742.0
2017-08-02 11:50:00,39.86,39.88,39.78,39.78,153551.0,33.0646,33.0812,32.9982,32.9982,153551.0
2017-08-02 12:00:00,39.79,39.82,39.77,39.79,185579.0,33.0065,33.0314,32.9899,33.0065,185579.0
2017-08-02 12:10:00,39.79,39.82,39.76,39.8,161950.0,33.0065,33.0314,32.9816,33.0148,161950.0
2017-08-02 12:20:00,39.81,39.86,39.8,39.84,391784.0,33.0231,33.0646,33.0148,33.048,391784.0
2017-08-02 12:30:00,39.84,39.87,39.79,39.86,140532.0,33.048,33.0729,33.0065,33.0646,140532.0
2017-08-02 12:40:00,39.86,39.9,39.85,39.88,754288.0,33.0646,33.0978,33.0563,33.0812,754288.0
2017-08-02 12:50:00,39.88,39.9,39.8,39.8,225669.0,33.0812,33.0978,33.0148,33.0148,225669.0
2017-08-02 13:00:00,39.81,39.81,39.71,39.75,152287.0,33.0231,33.0231,32.9401,32.9733,152287.0
2017-08-02 13:10:00,39.75,39.89,39.74,39.88,298528.0,32.9733,33.0895,32.965,33.0812,298528.0
2017-08-02 13:20:00,39.88,39.92,39.86,39.91,271291.0,33.0812,33.1143,33.0646,33.106,271291.0
2017-08-02 13:30:00,39.91,39.96,39.89,39.95,276074.0,33.106,33.1475,33.0895,33.1392,276074.0
2017-08-02 13:40:00,39.95,40.03,39.94,40.0,616588.0,33.1392,33.2056,33.1309,33.1807,616588.0
2017-08-02 13:50:00,40.0,40.03,39.96,39.97,608839.0,33.1807,33.2056,33.1475,33.1558,608839.0
2017-08-02 14:00:00,39.96,40.0,39.96,39.96,159303.0,33.1475,33.1807,33.1475,33.1475,159303.0
2017-08-02 14:10:00,39.97,39.97,39.89,39.9,281306.0,33.1558,33.1558,33.0895,33.0978,281306.0
2017-08-02 14:20:00,39.9,39.92,39.88,39.91,264267.0,33.0978,33.1143,33.0812,33.106,264267.0
2017-08-02 14:30:00,39.9,39.99,39.89,39.98,235137.0,33.0978,33.1724,33.0895,33.1641,235137.0
2017-08-02 14:40:00,39.97,40.0,39.94,39.99,153004.0,33.1558,33.1807,33.1309,33.1724,153004.0
2017-08-02 14:50:00,39.99,40.02,39.97,39.99,434924.0,33.1724,33.1973,33.1558,33.1724,434924.0
2017-08-02 15:00:00,40.0,40.05,39.96,39.98,772534.0,33.1807,33.2222,33.1475,33.1641,772534.0
2017-08-02 15:10:00,39.98,40.01,39.94,39.95,239980.0,33.1641,33.189,33.1309,33.1392,239980.0
2017-08-02 15:20:00,39.94,39.96,39.91,39.92,204257.0,33.1309,33.1475,33.106,33.1143,204257.0
2017-08-02 15:30:00,39.92,39.93,39.87,39.9,213777.0,33.1143,33.1226,33.0729,33.0978,213777.0
2017-08-02 15:40:00,39.9,39.96,39.88,39.91,351934.0,33.0978,33.1475,33.0812,33.106,351934.0
2017-08-02 15:50:00,39.91,40.02,39.91,40.0,1707528.0,33.106,33.1973,33.106,33.1807,1707528.0
2017-08-03 09:30:00,39.65,39.95,39.51,39.91,980920.0,32.8904,33.1392,32.7742,33.106,980920.0
2017-08-03 09:40:00,39.92,39.99,39.85,39.88,492048.0,33.1143,33.1724,33.0563,33.0812,492048.0
2017-08-03 09:50:00,39.88,39.9,39.81,39.84,273716.0,33.0812,33.0978,33.0231,33.048,273716.0
2017-08-03 10:00:00,39.84,39.91,39.76,39.89,436869.0,33.048,33.106,32.9816,33.0895,436869.0
2017-08-03 10:10:00,39.89,39.9,39.71,39.79,512989.0,33.0895,33.0978,32.9401,33.0065,512989.0
2017-08-03 10:20:00,39.79,39.82,39.75,39.82,419084.0,33.0065,33.0314,32.9733,33.0314,419084.0
2017-08-03 10:30:00,39.81,39.85,39.75,39.83,304707.0,33.0231,33.0563,32.9733,33.0397,304707.0
2017-08-03 10:40:00,39.83,39.95,39.82,39.88,244319.0,33.0397,33.1392,33.0314,33.0812,244319.0
2017-08-03 10:50:00,39.87,39.91,39.81,39.83,226933.0,33.0729,33.106,33.0231,33.0397,226933.0
2017-08-03 11:00:00,39.83,39.86,39.79,39.85,208783.0,33.0397,33.0646,33.0065,33.0563,208783.0
2017-08-03 11:10:00,39.85,39.85,39.76,39.77,202643.0,33.0563,33.0563,32.9816,32.9899,202643.0
2017-08-03 11:20:00,39.76,39.83,39.73,39.82,188904.0,32.9816,33.0397,32.9567,33.0314,188904.0
2017-08-03 11:30:00,39.82,39.82,39.71,39.75,274731.0,33.0314,33.0314,32.9401,32.9733,274731.0
2017-08-03 11:40:00,39.75,39.83,39.73,39.79,119981.0,32.9733,33.0397,32.9567,33.0065,119981.0
2017-08-03 11:50:00,39.79,39.83,39.78,39.79,132921.0,33.0065,33.0397,32.9982,33.0065,132921.0
2017-08-03 12:00:00,39.78,39.85,39.76,39.76,158047.0,32.9982,33.0563,32.9816,32.9816,158047.0
2017-08-03 12:10:00,39.77,39.79,39.73,39.74,236667.0,32.9899,33.0065,32.9567,32.965,236667.0
2017-08-03 12:20:00,39.74,39.88,39.73,39.88,201194.0,32.965,33.0812,32.9567,33.0812,201194.0
2017-08-03 12:30:00,39.88,39.97,39.85,39.97,358845.0,33.0812,33.1558,33.0563,33.1558,358845.0
2017-08-03 12:40:00,39.96,39.99,39.94,39.94,235177.0,33.1475,33.1724,33.1309,33.1309,235177.0
2017-08-03 12:50:00,39.95,39.98,39.89,39.91,436523.0,33.1392,33.1641,33.0895,33.106,436523.0
2017-08-03 13:00:00,39.91,39.91,39.8,39.83,232903.0,33.106,33.106,33.0148,33.0397,232903.0
2017-08-03 13:10:00,39.83,39.84,39.81,39.83,97125.0,33.0397,33.048,33.0231,33.0397,97125.0
2017-08-03 13:20:00,39.82,39.84,39.76,39.79,147097.0,33.0314,33.048,32.9816,33.0065,147097.0
2017-08-03 13:30:00,39.78,39.78,39.69,39.73,261966.0,32.9982,32.9982,32.9236,32.9567,261966.0
2017-08-03 13:40:00,39.73,39.75,39.67,39.73,214347.0,32.9567,32.9733,32.907,32.9567,214347.0
2017-08-03 13:50:00,39.73,39.74,39.66,39.66,238513.0,32.9567,32.965,32.8987,32.8987,238513.0
2017-08-03 14:00:00,39.66,39.69,39.64,39.68,271761.0,32.8987,32.9236,32.8821,32.9153,271761.0
2017-08-03 14:10:00,39.69,39.72,39.66,39.72,188613.0,32.9236,32.9484,32.8987,32.9484,188613.0
2017-08-03 14:20:00,39.72,39.81,39.69,39.8,388330.0,32.9484,33.0231,32.9236,33.0148,388330.0
2017-08-03 14:30:00,39.8,39.84,39.74,39.74,632832.0,33.0148,33.048,32.965,32.965,632832.0
2017-08-03 14:40:00,39.74,39.76,39.7,39.7,199728.0,32.965,32.9816,32.9318,32.9318,199728.0
2017-08-03 14:50:00,39.7,39.74,39.7,39.73,207725.0,32.9318,32.965,32.9318,32.9567,207725.0
2017-08-03 15:00:00,39.73,39.75,39.7,39.73,266638.0,32.9567,32.9733,32.9318,32.9567,266638.0
2017-08-03 15:10:00,39.73,39.82,39.69,39.81,246563.0,32.9567,33.0314,32.9236,33.0231,246563.0
2017-08-03 15:20:00,39.81,39.81,39.77,39.77,277093.0,33.0231,33.0231,32.9899,32.9899,277093.0
2017-08-03 15:30:00,39.77,39.78,39.64,39.68,522311.0,32.9899,32.9982,32.8821,32.9153,522311.0
2017-08-03 15:40:00,39.68,39.75,39.66,39.72,532650.0,32.9153,32.9733,32.8987,32.9484,532650.0
2017-08-03 15:50:00,39.71,39.79,39.67,39.69,1246867.0,32.9401,33.0065,32.907,32.9236,1246867.0
2017-08-04 09:30:00,39.83,39.84,39.68,39.75,516423.0,33.0397,33.048,32.9153,32.9733,516423.0
2017-08-04 09:40:00,39.75,39.82,39.72,39.79,309038.0,32.9733,33.0314,32.9484,33.0065,309038.0
2017-08-04 09:50:00,39.78,39.82,39.65,39.68,466239.0,32.9982,33.0314,32.8904,32.9153,466239.0
2017-08-04 10:00:00,39.68,39.74,39.58,39.58,451329.0,32.9153,32.965,32.8323,32.8323,451329.0
2017-08-04 10:10:00,39.58,39.73,39.58,39.69,337772.0,32.8323,32.9567,32.8323,32.9236,337772.0
2017-08-04 10:20:00,39.69,39.75,39.65,39.75,326802.0,32.9236,32.9733,32.8904,32.9733,326802.0
2017-08-04 10:30:00,39.75,39.75,39.66,39.69,230014.0,32.9733,32.9733,32.8987,32.9236,230014.0
2017-08-04 10:40:00,39.68,39.71,39.67,39.68,248186.0,32.9153,32.9401,32.907,32.9153,248186.0
2017-08-04 10:50:00,39.68,39.7,39.61,39.62,192529.0,32.9153,32.9318,32.8572,32.8655,192529.0
2017-08-04 11:00:00,39.62,39.64,39.57,39.63,192083.0,32.8655,32.8821,32.824,32.8738,192083.0
2017-08-04 11:10:00,39.62,39.67,39.57,39.67,208892.0,32.8655,32.907,32.824,32.907,208892.0
2017-08-04 11:20:00,39.67,39.71,39.65,39.7,150217.0,32.907,32.9401,32.8904,32.9318,150217.0
2017-08-04 11:30:00,39.7,39.71,39.64,39.68,174536.0,32.9318,32.9401,32.8821,32.9153,174536.0
2017-08-04 11:40:00,39.69,39.71,39.65,39.66,173648.0,32.9236,32.9401,32.8904,32.8987,173648.0
2017-08-04 11:50:00,39.66,39.7,39.61,39.65,189657.0,32.8987,32.9318,32.8572,32.8904,189657.0
2017-08-04 12:00:00,39.65,39.71,39.64,39.7,141081.0,32.8904,32.9401,32.8821,32.9318,141081.0
2017-08-04 12:10:00,39.71,39.71,39.61,39.62,134546.0,32.9401,32.9401,32.8572,32.8655,134546.0
2017-08-04 12:20:00,39.62,39.71,39.62,39.7,137603.0,32.8655,32.9401,32.8655,32.9318,137603.0
2017-08-04 12:30:00,39.69,39.71,39.63,39.66,185559.0,32.9236,32.9401,32.8738,32.8987,185559.0
2017-08-04 12:40:00,39.65,39.67,39.63,39.66,107784.0,32.8904,32.907,32.8738,32.8987,107784.0
2017-08-04 12:50:00,39.65,39.69,39.64,39.68,125712.0,32.8904,32.9236,32.8821,32.9153,125712.0
2017-08-04 13:00:00,39.68,39.68,39.63,39.66,145276.0,32.9153,32.9153,32.8738,32.8987,145276.0
2017-08-04 13:10:00,39.66,39.67,39.6,39.6,110662.0,32.8987,32.907,32.8489,32.8489,110662.0
2017-08-04 13:20:00,39.61,39.66,39.6,39.65,69555.0,32.8572,32.8987,32.8489,32.8904,69555.0
2017-08-04 13:30:00,39.65,39.68,39.64,39.65,184053.0,32.8904,32.9153,32.8821,32.8904,184053.0
2017-08-04 13:40:00,39.65,39.67,39.65,39.66,87358.0,32.8904,32.907,32.8904,32.8987,87358.0
2017-08-04 13:50:00,39.66,39.67,39.64,39.66,183387.0,32.8987,32.907,32.8821,32.8987,183387.0
2017-08-04 14:00:00,39.65,39.67,39.64,39.66,140117.0,32.8904,32.907,32.8821,32.8987,140117.0
2017-08-04 14:10:00,39.67,39.72,39.64,39.69,147221.0,32.907,32.9484,32.8821,32.9236,147221.0
2017-08-04 14:20:00,39.7,39.7,39.63,39.63,172874.0,32.9318,32.9318,32.8738,32.8738,172874.0
2017-08-04 14:30:00,39.63,39.63,39.57,39.62,267769.0,32.8738,32.8738,32.824,32.8655,267769.0
2017-08-04 14:40:00,39.61,39.62,39.55,39.55,174884.0,32.8572,32.8655,32.8074,32.8074,174884.0
2017-08-04 14:50:00,39.56,39.6,39.55,39.57,126953.0,32.8157,32.8489,32.8074,32.824,126953.0
2017-08-04 15:00:00,39.58,39.6,39.54,39.56,208479.0,32.8323,32.8489,32.7991,32.8157,208479.0
2017-08-04 15:10:00,39.55,39.57,39.54,39.55,222878.0,32.8074,32.824,32.7991,32.8074,222878.0
2017-08-04 15:20:00,39.56,39.61,39.55,39.58,254436.0,32.8157,32.8572,32.8074,32.8323,254436.0
2017-08-04 15:30:00,39.58,39.62,39.56,39.62,252715.0,32.8323,32.8655,32.8157,32.8655,252715.0
2017-08-04 15:40:00,39.62,39.64,39.58,39.59,384465.0,32.8655,32.8821,32.8323,32.8406,384465.0
2017-08-04 15:50:00,39.59,39.69,39.58,39.6,1516420.0,32.8406,32.9236,32.8323,32.8489,1516420.0
2017-08-07 09:30:00,39.63,39.69,39.45,39.61,302111.0,32.8738,32.9236,32.7245,32.8572,302111.0
2017-08-07 09:40:00,39.6,39.65,39.55,39.6,196636.0,32.8489,32.8904,32.8074,32.8489,196636.0
2017-08-07 09:50:00,39.6,39.63,39.56,39.59,165395.0,32.8489,32.8738,32.8157,32.8406,165395.0
2017-08-07 10:00:00,39.6,39.62,39.55,39.59,186435.0,32.8489,32.8655,32.8074,32.8406,186435.0
2017-08-07 10:10:00,39.59,39.66,39.57,39.65,322053.0,32.8406,32.8987,32.824,32.8904,322053.0
2017-08-07 10:20:00,39.65,39.68,39.64,39.64,245105.0,32.8904,32.9153,32.8821,32.8821,245105.0
2017-08-07 10:30:00,39.64,39.68,39.64,39.67,160395.0,32.8821,32.9153,32.8821,32.907,160395.0
2017-08-07 10:40:00,39.67,39.7,39.63,39.64,195108.0,32.907,32.9318,32.8738,32.8821,195108.0
2017-08-07 10:50:00,39.64,39.66,39.62,39.63,163100.0,32.8821,32.8987,32.8655,32.8738,163100.0
2017-08-07 11:00:00,39.63,39.68,39.61,39.63,232634.0,32.8738,32.9153,32.8572,32.8738,232634.0
2017-08-07 11:10:00,39.64,39.66,39.62,39.62,178141.0,32.8821,32.8987,32.8655,32.8655,178141.0
2017-08-07 11:20:00,39.62,39.63,39.6,39.6,108539.0,32.8655,32.8738,32.8489,32.8489,108539.0
2017-08-07 11:30:00,39.6,39.62,39.54,39.55,170958.0,32.8489,32.8655,32.7991,32.8074,170958.0
2017-08-07 11:40:00,39.55,39.58,39.53,39.57,165339.0,32.8074,32.8323,32.7908,32.824,165339.0
2017-08-07 11:50:00,39.57,39.58,39.53,39.55,107199.0,32.824,32.8323,32.7908,32.8074,107199.0
2017-08-07 12:00:00,39.54,39.61,39.54,39.58,133479.0,32.7991,32.8572,32.7991,32.8323,133479.0
2017-08-07 12:10:00,39.58,39.63,39.58,39.58,132618.0,32.8323,32.8738,32.8323,32.8323,132618.0
2017-08-07 12:20:00,39.58,39.61,39.55,39.56,194825.0,32.8323,32.8572,32.8074,32.8157,194825.0
2017-08-07 12:30:00,39.55,39.58,39.53,39.54,145618.0,32.8074,32.8323,32.7908,32.7991,145618.0
2017-08-07 12:40:00,39.55,39.6,39.54,39.59,80295.0,32.8074,32.8489,32.7991,32.8406,80295.0
2017-08-07 12:50:00,39.59,39.63,39.58,39.6,222784.0,32.8406,32.8738,32.8323,32.8489,222784.0
2017-08-07 13:00:00,39.59,39.6,39.58,39.59,171084.0,32.8406,32.8489,32.8323,32.8406,171084.0
2017-08-07 13:10:00,39.59,39.65,39.59,39.63,164481.0,32.8406,32.8904,32.8406,32.8738,164481.0
2017-08-07 13:20:00,39.62,39.65,39.61,39.62,116599.0,32.8655,32.8904,32.8572,32.8655,116599.0
2017-08-07 13:30:00,39.63,39.63,39.59,39.59,79183.0,32.8738,32.8738,32.8406,32.8406,79183.0
2017-08-07 13:40:00,39.6,39.6,39.59,39.59,61132.0,32.8489,32.8489,32.8406,32.8406,61132.0
2017-08-07 13:50:00,39.6,39.61,39.55,39.56,217348.0,32.8489,32.8572,32.8074,32.8157,217348.0
2017-08-07 14:00:00,39.56,39.58,39.53,39.53,146717.0,32.8157,32.8323,32.7908,32.7908,146717.0
2017-08-07 14:10:00,39.53,39.56,39.51,39.55,102833.0,32.7908,32.8157,32.7742,32.8074,102833.0
2017-08-07 14:20:00,39.55,39.58,39.55,39.57,112328.0,32.8074,32.8323,32.8074,32.824,112328.0
2017-08-07 14:30:00,39.56,39.59,39.55,39.58,168367.0,32.8157,32.8406,32.8074,32.8323,168367.0
2017-08-07 14:40:00,39.59,39.62,39.57,39.62,111990.0,32.8406,32.8655,32.824,32.8655,111990.0
2017-08-07 14:50:00,39.62,39.65,39.6,39.6,158500.0,32.8655,32.8904,32.8489,32.8489,158500.0
2017-08-07 15:00:00,39.61,39.61,39.58,39.59,127157.0,32.8572,32.8572,32.8323,32.8406,127157.0
2017-08-07 15:10:00,39.59,39.61,39.55,39.55,190070.0,32.8406,32.8572,32.8074,32.8074,190070.0
2017-08-07 15:20:00,39.56,39.64,39.55,39.63,216397.0,32.8157,32.8821,32.8074,32.8738,216397.0
2017-08-07 15:30:00,39.63,39.63,39.56,39.56,210902.0,32.8738,32.8738,32.8157,32.8157,210902.0
2017-08-07 15:40:00,39.56,39.63,39.56,39.6,336560.0,32.8157,32.8738,32.8157,32.8489,336560.0
2017-08-07 15:50:00,39.61,39.64,39.6,39.61,812560.0,32.8572,32.8821,32.8489,32.8572,812560.0
2017-08-08 09:30:00,39.59,39.64,39.47,39.49,468823.0,32.8406,32.8821,32.7411,32.7577,468823.0
2017-08-08 09:40:00,39.49,39.53,39.46,39.5,191227.0,32.7577,32.7908,32.7328,32.7659,191227.0
2017-08-08 09:50:00,39.5,39.53,39.45,39.45,197093.0,32.7659,32.7908,32.7245,32.7245,197093.0
2017-08-08 10:00:00,39.45,39.51,39.43,39.45,165390.0,32.7245,32.7742,32.7079,32.7245,165390.0
2017-08-08 10:10:00,39.45,39.52,39.43,39.51,164916.0,32.7245,32.7825,32.7079,32.7742,164916.0
2017-08-08 10:20:00,39.51,39.58,39.5,39.56,168530.0,32.7742,32.8323,32.7659,32.8157,168530.0
2017-08-08 10:30:00,39.55,39.63,39.55,39.61,150484.0,32.8074,32.8738,32.8074,32.8572,150484.0
2017-08-08 10:40:00,39.62,39.76,39.61,39.75,124712.0,32.8655,32.9816,32.8572,32.9733,124712.0
2017-08-08 10:50:00,39.74,39.78,39.7,39.71,222709.0,32.965,32.9982,32.9318,32.9401,222709.0
2017-08-08 11:00:00,39.71,39.73,39.7,39.71,132013.0,32.9401,32.9567,32.9318,32.9401,132013.0
2017-08-08 11:10:00,39.71,39.73,39.69,39.7,137625.0,32.9401,32.9567,32.9236,32.9318,137625.0
2017-08-08 11:20:00,39.69,39.71,39.67,39.7,179369.0,32.9236,32.9401,32.907,32.9318,179369.0
2017-08-08 11:30:00,39.7,39.74,39.69,39.7,215317.0,32.9318,32.965,32.9236,32.9318,215317.0
2017-08-08 11:40:00,39.71,39.82,39.7,39.82,216491.0,32.9401,33.0314,32.9318,33.0314,216491.0
2017-08-08 11:50:00,39.82,40.03,39.81,40.0,402655.0,33.0314,33.2056,33.0231,33.1807,402655.0
2017-08-08 12:00:00,40.0,40.03,39.95,40.03,315336.0,33.1807,33.2056,33.1392,33.2056,315336.0
2017-08-08 12:10:00,40.02,40.05,39.98,39.99,205740.0,33.1973,33.2222,33.1641,33.1724,205740.0
2017-08-08 12:20:00,39.99,40.02,39.98,40.01,232168.0,33.1724,33.1973,33.1641,33.189,232168.0
2017-08-08 12:30:00,40.01,40.01,39.97,39.98,198655.0,33.189,33.189,33.1558,33.1641,198655.0
2017-08-08 12:40:00,39.98,40.0,39.94,39.95,113230.0,33.1641,33.1807,33.1309,33.1392,113230.0
2017-08-08 12:50:00,39.95,40.01,39.94,40.01,181471.0,33.1392,33.189,33.1309,33.189,181471.0
2017-08-08 13:00:00,40.01,40.14,40.0,40.14,213035.0,33.189,33.2968,33.1807,33.2968,213035.0
2017-08-08 13:10:00,40.14,40.17,40.12,40.13,162823.0,33.2968,33.3217,33.2802,33.2885,162823.0
2017-08-08 13:20:00,40.13,40.15,40.08,40.08,158611.0,33.2885,33.3051,33.2471,33.2471,158611.0
2017-08-08 13:30:00,40.07,40.08,40.0,40.02,178439.0,33.2388,33.2471,33.1807,33.1973,178439.0
2017-08-08 13:40:00,40.02,40.05,40.0,40.05,414777.0,33.1973,33.2222,33.1807,33.2222,414777.0
2017-08-08 13:50:00,40.05,40.08,40.02,40.07,216238.0,33.2222,33.2471,33.1973,33.2388,216238.0
2017-08-08 14:00:00,40.07,40.09,40.03,40.07,279950.0,33.2388,33.2554,33.2056,33.2388,279950.0
2017-08-08 14:10:00,40.07,40.17,40.06,40.16,251884.0,33.2388,33.3217,33.2305,33.3134,251884.0
2017-08-08 14:20:00,40.16,40.17,40.13,40.15,177368.0,33.3134,33.3217,33.2885,33.3051,177368.0
2017-08-08 14:30:00,40.15,40.15,40.11,40.13,206341.0,33.3051,33.3051,33.272,33.2885,206341.0
2017-08-08 14:40:00,40.13,40.13,40.05,40.05,182659.0,33.2885,33.2885,33.2222,33.2222,182659.0
2017-08-08 14:50:00,40.05,40.06,40.03,40.05,169767.0,33.2222,33.2305,33.2056,33.2222,169767.0
2017-08-08 15:00:00,40.04,40.05,40.01,40.03,324359.0,33.2139,33.2222,33.189,33.2056,324359.0
2017-08-08 15:10:00,40.02,40.04,40.01,40.04,283096.0,33.1973,33.2139,33.189,33.2139,283096.0
2017-08-08 15:20:00,40.04,40.04,39.88,39.91,374588.0,33.2139,33.2139,33.0812,33.106,374588.0
2017-08-08 15:30:00,39.91,39.91,39.81,39.88,410066.0,33.106,33.106,33.0231,33.0812,410066.0
2017-08-08 15:40:00,39.89,39.91,39.84,39.89,374376.0,33.0895,33.106,33.048,33.0895,374376.0
2017-08-08 15:50:00,39.88,39.92,39.87,39.91,998786.0,33.0812,33.1143,33.0729,33.106,998786.0
2017-08-09 09:30:00,39.54,39.65,39.49,39.49,702910.0,32.7991,32.8904,32.7577,32.7577,702910.0
2017-08-09 09:40:00,39.49,39.8,39.35,39.78,1176411.0,32.7577,33.0148,32.6415,32.9982,1176411.0
2017-08-09 09:50:00,39.79,39.9,39.75,39.8,585430.0,33.0065,33.0978,32.9733,33.0148,585430.0
2017-08-09 10:00:00,39.8,39.81,39.64,39.72,671556.0,33.0148,33.0231,32.8821,32.9484,671556.0
2017-08-09 10:10:00,39.72,39.78,39.69,39.72,281452.0,32.9484,32.9982,32.9236,32.9484,281452.0
2017-08-09 10:20:00,39.71,39.78,39.66,39.67,288105.0,32.9401,32.9982,32.8987,32.907,288105.0
2017-08-09 10:30:00,39.68,39.81,39.67,39.77,249748.0,32.9153,33.0231,32.907,32.9899,249748.0
2017-08-09 10:40:00,39.77,39.84,39.74,39.79,234628.0,32.9899,33.048,32.965,33.0065,234628.0
2017-08-09 10:50:00,39.79,39.89,39.78,39.84,159765.0,33.0065,33.0895,32.9982,33.048,159765.0
2017-08-09 11:00:00,39.84,39.91,39.8,39.87,147941.0,33.048,33.106,33.0148,33.0729,147941.0
2017-08-09 11:10:00,39.87,39.93,39.82,39.86,157586.0,33.0729,33.1226,33.0314,33.0646,157586.0
2017-08-09 11:20:00,39.85,39.92,39.85,39.89,130683.0,33.0563,33.1143,33.0563,33.0895,130683.0
2017-08-09 11:30:00,39.88,39.99,39.88,39.98,172574.0,33.0812,33.1724,33.0812,33.1641,172574.0
2017-08-09 11:40:00,39.98,39.99,39.91,39.95,127931.0,33.1641,33.1724,33.106,33.1392,127931.0
2017-08-09 11:50:00,39.95,40.02,39.92,40.01,224509.0,33.1392,33.1973,33.1143,33.189,224509.0
2017-08-09 12:00:00,40.02,40.03,39.97,39.98,198062.0,33.1973,33.2056,33.1558,33.1641,198062.0
2017-08-09 12:10:00,39.98,40.08,39.97,40.08,169097.0,33.1641,33.2471,33.1558,33.2471,169097.0
2017-08-09 12:20:00,40.08,40.12,40.06,40.07,175583.0,33.2471,33.2802,33.2305,33.2388,175583.0
2017-08-09 12:30:00,40.06,40.1,40.05,40.08,221525.0,33.2305,33.2637,33.2222,33.2471,221525.0
2017-08-09 12:40:00,40.08,40.17,40.06,40.07,326684.0,33.2471,33.3217,33.2305,33.2388,326684.0
2017-08-09 12:50:00,40.06,40.15,40.06,40.13,190610.0,33.2305,33.3051,33.2305,33.2885,190610.0
2017-08-09 13:00:00,40.12,40.18,40.12,40.17,193119.0,33.2802,33.33,33.2802,33.3217,193119.0
2017-08-09 13:10:00,40.17,40.19,40.12,40.13,181383.0,33.3217,33.3383,33.2802,33.2885,181383.0
2017-08-09 13:20:00,40.13,40.15,40.1,40.11,175199.0,33.2885,33.3051,33.2637,33.272,175199.0
2017-08-09 13:30:00,40.12,40.12,40.07,40.08,120119.0,33.2802,33.2802,33.2388,33.2471,120119.0
2017-08-09 13:40:00,40.08,40.17,40.07,40.14,216272.0,33.2471,33.3217,33.2388,33.2968,216272.0
2017-08-09 13:50:00,40.14,40.18,40.13,40.18,362188.0,33.2968,33.33,33.2885,33.33,362188.0
2017-08-09 14:00:00,40.19,40.27,40.17,40.21,496467.0,33.3383,33.4047,33.3217,33.3549,496467.0
2017-08-09 14:10:00,40.22,40.24,40.17,40.23,383497.0,33.3632,33.3798,33.3217,33.3715,383497.0
2017-08-09 14:20:00,40.23,40.29,40.22,40.28,322849.0,33.3715,33.4213,33.3632,33.413,322849.0
2017-08-09 14:30:00,40.29,40.29,40.22,40.23,346955.0,33.4213,33.4213,33.3632,33.3715,346955.0
2017-08-09 14:40:00,40.23,40.25,40.18,40.25,437654.0,33.3715,33.3881,33.33,33.3881,437654.0
2017-08-09 14:50:00,40.25,40.29,40.22,40.29,259991.0,33.3881,33.4213,33.3632,33.4213,259991.0
2017-08-09 15:00:00,40.29,40.33,40.28,40.3,345115.0,33.4213,33.4544,33.413,33.4296,345115.0
2017-08-09 15:10:00,40.31,40.46,40.3,40.44,445348.0,33.4379,33.5623,33.4296,33.5457,445348.0
2017-08-09 15:20:00,40.44,40.46,40.39,40.43,587306.0,33.5457,33.5623,33.5042,33.5374,587306.0
2017-08-09 15:30:00,40.43,40.51,40.38,40.5,485759.0,33.5374,33.6038,33.4959,33.5955,485759.0
2017-08-09 15:40:00,40.5,40.63,40.48,40.59,1205663.0,33.5955,33.7033,33.5789,33.6701,1205663.0
2017-08-09 15:50:00,40.6,40.67,40.58,40.63,1898390.0,33.6784,33.7365,33.6618,33.7033,1898390.0
2017-08-10 09:30:00,40.4,40.7,40.38,40.69,534379.0,33.5125,33.7614,33.4959,33.7531,534379.0
2017-08-10 09:40:00,40.68,40.73,40.56,40.73,458908.0,33.7448,33.7863,33.6452,33.7863,458908.0
2017-08-10 09:50:00,40.73,40.93,40.71,40.9,512358.0,33.7863,33.9522,33.7697,33.9273,512358.0
2017-08-10 10:00:00,40.91,40.92,40.76,40.79,995105.0,33.9356,33.9439,33.8111,33.836,995105.0
2017-08-10 10:10:00,40.79,40.98,40.77,40.85,638099.0,33.836,33.9936,33.8194,33.8858,638099.0
2017-08-10 10:20:00,40.84,40.93,40.77,40.89,291089.0,33.8775,33.9522,33.8194,33.919,291089.0
2017-08-10 10:30:00,40.89,40.95,40.85,40.94,286916.0,33.919,33.9687,33.8858,33.9605,286916.0
2017-08-10 10:40:00,40.94,40.98,40.9,40.91,293143.0,33.9605,33.9936,33.9273,33.9356,293143.0
2017-08-10 10:50:00,40.91,40.95,40.83,40.84,262370.0,33.9356,33.9687,33.8692,33.8775,262370.0
2017-08-10 11:00:00,40.83,40.92,40.83,40.89,340013.0,33.8692,33.9439,33.8692,33.919,340013.0
2017-08-10 11:10:00,40.88,40.9,40.83,40.9,186745.0,33.9107,33.9273,33.8692,33.9273,186745.0
2017-08-10 11:20:00,40.89,40.92,40.84,40.9,329904.0,33.919,33.9439,33.8775,33.9273,329904.0
2017-08-10 11:30:00,40.9,40.93,40.87,40.91,286178.0,33.9273,33.9522,33.9024,33.9356,286178.0
2017-08-10 11:40:00,40.91,40.94,40.85,40.94,366316.0,33.9356,33.9605,33.8858,33.9605,366316.0
2017-08-10 11:50:00,40.93,41.02,40.91,41.01,468309.0,33.9522,34.0268,33.9356,34.0185,468309.0
2017-08-10 12:00:00,41.01,41.04,40.98,41.0,338671.0,34.0185,34.0434,33.9936,34.0102,338671.0
2017-08-10 12:10:00,41.0,41.01,40.88,40.91,247874.0,34.0102,34.0185,33.9107,33.9356,247874.0
2017-08-10 12:20:00,40.91,40.96,40.87,40.93,469571.0,33.9356,33.977,33.9024,33.9522,469571.0
2017-08-10 12:30:00,40.93,40.94,40.85,40.93,302041.0,33.9522,33.9605,33.8858,33.9522,302041.0
2017-08-10 12:40:00,40.92,40.95,40.89,40.93,192835.0,33.9439,33.9687,33.919,33.9522,192835.0
2017-08-10 12:50:00,40.93,40.97,40.87,40.93,292603.0,33.9522,33.9853,33.9024,33.9522,292603.0
2017-08-10 13:00:00,40.93,40.95,40.88,40.91,294755.0,33.9522,33.9687,33.9107,33.9356,294755.0
2017-08-10 13:10:00,40.9,40.92,40.86,40.89,293168.0,33.9273,33.9439,33.8941,33.919,293168.0
2017-08-10 13:20:00,40.89,40.96,40.88,40.94,223309.0,33.919,33.977,33.9107,33.9605,223309.0
2017-08-10 13:30:00,40.94,40.95,40.87,40.91,228478.0,33.9605,33.9687,33.9024,33.9356,228478.0
2017-08-10 13:40:00,40.91,40.95,40.89,40.95,346793.0,33.9356,33.9687,33.919,33.9687,346793.0
2017-08-10 13:50:00,40.95,40.95,40.9,40.93,228305.0,33.9687,33.9687,33.9273,33.9522,228305.0
2017-08-10 14:00:00,40.94,40.94,40.85,40.91,340770.0,33.9605,33.9605,33.8858,33.9356,340770.0
2017-08-10 14:10:00,40.91,40.97,40.9,40.97,271253.0,33.9356,33.9853,33.9273,33.9853,271253.0
2017-08-10 14:20:00,40.97,40.99,40.93,40.97,263683.0,33.9853,34.0019,33.9522,33.9853,263683.0
2017-08-10 14:30:00,40.97,41.03,40.95,40.97,371658.0,33.9853,34.0351,33.9687,33.9853,371658.0
2017-08-10 14:40:00,40.98,41.04,40.96,41.04,259703.0,33.9936,34.0434,33.977,34.0434,259703.0
2017-08-10 14:50:00,41.04,41.05,40.96,40.98,264884.0,34.0434,34.0517,33.977,33.9936,264884.0
2017-08-10 15:00:00,40.98,41.0,40.93,40.96,311411.0,33.9936,34.0102,33.9522,33.977,311411.0
2017-08-10 15:10:00,40.95,40.96,40.86,40.88,380320.0,33.9687,33.977,33.8941,33.9107,380320.0
2017-08-10 15:20:00,40.88,40.9,40.81,40.84,535155.0,33.9107,33.9273,33.8526,33.8775,535155.0
2017-08-10 15:30:00,40.84,40.87,40.73,40.75,737522.0,33.8775,33.9024,33.7863,33.8028,737522.0
2017-08-10 15:40:00,40.75,40.8,40.7,40.72,922728.0,33.8028,33.8443,33.7614,33.778,922728.0
2017-08-10 15:50:00,40.73,40.82,40.65,40.73,1825406.0,33.7863,33.8609,33.7199,33.7863,1825406.0
2017-08-11 09:30:00,40.76,41.1,40.76,40.8,869530.0,33.8111,34.0932,33.8111,33.8443,869530.0
2017-08-11 09:40:00,40.79,40.79,40.67,40.73,444863.0,33.836,33.836,33.7365,33.7863,444863.0
2017-08-11 09:50:00,40.74,40.83,40.7,40.81,494877.0,33.7945,33.8692,33.7614,33.8526,494877.0
2017-08-11 10:00:00,40.82,40.89,40.75,40.82,439947.0,33.8609,33.919,33.8028,33.8609,439947.0
2017-08-11 10:10:00,40.83,40.9,40.82,40.88,492332.0,33.8692,33.9273,33.8609,33.9107,492332.0
2017-08-11 10:20:00,40.88,40.97,40.87,40.89,456267.0,33.9107,33.9853,33.9024,33.919,456267.0
2017-08-11 10:30:00,40.9,40.97,40.84,40.94,349672.0,33.9273,33.9853,33.8775,33.9605,349672.0
2017-08-11 10:40:00,40.95,40.95,40.81,40.83,397995.0,33.9687,33.9687,33.8526,33.8692,397995.0
2017-08-11 10:50:00,40.83,40.87,40.8,40.82,301301.0,33.8692,33.9024,33.8443,33.8609,301301.0
2017-08-11 11:00:00,40.83,40.85,40.8,40.82,368535.0,33.8692,33.8858,33.8443,33.8609,368535.0
2017-08-11 11:10:00,40.82,40.85,40.8,40.81,288825.0,33.8609,33.8858,33.8443,33.8526,288825.0
2017-08-11 11:20:00,40.81,40.87,40.76,40.81,722089.0,33.8526,33.9024,33.8111,33.8526,722089.0
2017-08-11 11:30:00,40.81,40.9,40.77,40.86,313176.0,33.8526,33.9273,33.8194,33.8941,313176.0
2017-08-11 11:40:00,40.87,40.92,40.85,40.88,216597.0,33.9024,33.9439,33.8858,33.9107,216597.0
2017-08-11 11:50:00,40.88,40.91,40.87,40.87,205343.0,33.9107,33.9356,33.9024,33.9024,205343.0
2017-08-11 12:00:00,40.88,40.91,40.87,40.88,234768.0,33.9107,33.9356,33.9024,33.9107,234768.0
2017-08-11 12:10:00,40.89,40.92,40.87,40.9,142132.0,33.919,33.9439,33.9024,33.9273,142132.0
2017-08-11 12:20:00,40.9,40.92,40.88,40.91,179864.0,33.9273,33.9439,33.9107,33.9356,179864.0
2017-08-11 12:30:00,40.91,40.92,40.87,40.88,140670.0,33.9356,33.9439,33.9024,33.9107,140670.0
2017-08-11 12:40:00,40.88,40.92,40.86,40.87,156988.0,33.9107,33.9439,33.8941,33.9024,156988.0
2017-08-11 12:50:00,40.88,40.91,40.86,40.89,185390.0,33.9107,33.9356,33.8941,33.919,185390.0
2017-08-11 13:00:00,40.89,41.13,40.88,41.12,522180.0,33.919,34.1181,33.9107,34.1098,522180.0
2017-08-11 13:10:00,41.12,41.12,41.06,41.12,218435.0,34.1098,34.1098,34.06,34.1098,218435.0
2017-08-11 13:20:00,41.12,41.12,41.02,41.04,203062.0,34.1098,34.1098,34.0268,34.0434,203062.0
2017-08-11 13:30:00,41.05,41.07,41.02,41.04,165403.0,34.0517,34.0683,34.0268,34.0434,165403.0
2017-08-11 13:40:00,41.04,41.07,41.02,41.07,231233.0,34.0434,34.0683,34.0268,34.0683,231233.0
2017-08-11 13:50:00,41.07,41.16,41.05,41.16,255830.0,34.0683,34.1429,34.0517,34.1429,255830.0
2017-08-11 14:00:00,41.15,41.28,41.15,41.19,401141.0,34.1347,34.2425,34.1347,34.1678,401141.0
2017-08-11 14:10:00,41.19,41.22,41.15,41.16,353414.0,34.1678,34.1927,34.1347,34.1429,353414.0
2017-08-11 14:20:00,41.17,41.19,41.14,41.18,214242.0,34.1512,34.1678,34.1264,34.1595,214242.0
2017-08-11 14:30:00,41.18,41.18,41.08,41.12,203339.0,34.1595,34.1595,34.0766,34.1098,203339.0
2017-08-11 14:40:00,41.12,41.15,41.11,41.14,222746.0,34.1098,34.1347,34.1015,34.1264,222746.0
2017-08-11 14:50:00,41.14,41.16,41.03,41.07,258327.0,34.1264,34.1429,34.0351,34.0683,258327.0
2017-08-11 15:00:00,41.07,41.11,41.06,41.09,243011.0,34.0683,34.1015,34.06,34.0849,243011.0
2017-08-11 15:10:00,41.09,41.09,41.05,41.06,310346.0,34.0849,34.0849,34.0517,34.06,310346.0
2017-08-11 15:20:00,41.05,41.12,41.05,41.08,403538.0,34.0517,34.1098,34.0517,34.0766,403538.0
2017-08-11 15:30:00,41.08,41.16,41.06,41.16,597061.0,34.0766,34.1429,34.06,34.1429,597061.0
2017-08-11 15:40:00,41.16,41.16,41.11,41.11,870671.0,34.1429,34.1429,34.1015,34.1015,870671.0
2017-08-11 15:50:00,41.11,41.13,41.06,41.11,1586707.0,34.1015,34.1181,34.06,34.1015,1586707.0
2017-08-14 09:30:00,41.48,41.61,41.38,41.54,684245.0,34.4084,34.5162,34.3254,34.4582,684245.0
2017-08-14 09:40:00,41.53,41.7,41.51,41.62,389962.0,34.4499,34.5909,34.4333,34.5245,389962.0
2017-08-14 09:50:00,41.62,41.71,41.6,41.68,323328.0,34.5245,34.5992,34.5079,34.5743,323328.0
2017-08-14 10:00:00,41.68,41.8,41.65,41.69,434414.0,34.5743,34.6738,34.5494,34.5826,434414.0
2017-08-14 10:10:00,41.69,41.73,41.61,41.69,253934.0,34.5826,34.6158,34.5162,34.5826,253934.0
2017-08-14 10:20:00,41.7,41.76,41.69,41.75,212989.0,34.5909,34.6407,34.5826,34.6324,212989.0
2017-08-14 10:30:00,41.75,41.83,41.74,41.81,264883.0,34.6324,34.6987,34.6241,34.6821,264883.0
2017-08-14 10:40:00,41.82,41.87,41.79,41.87,196391.0,34.6904,34.7319,34.6655,34.7319,196391.0
2017-08-14 10:50:00,41.87,41.91,41.82,41.83,258359.0,34.7319,34.7651,34.6904,34.6987,258359.0
2017-08-14 11:00:00,41.83,41.85,41.72,41.77,250271.0,34.6987,34.7153,34.6075,34.649,250271.0
2017-08-14 11:10:00,41.77,41.78,41.65,41.69,462940.0,34.649,34.6572,34.5494,34.5826,462940.0
2017-08-14 11:20:00,41.68,41.69,41.57,41.6,240208.0,34.5743,34.5826,34.483,34.5079,240208.0
2017-08-14 11:30:00,41.61,41.64,41.56,41.56,222070.0,34.5162,34.5411,34.4748,34.4748,222070.0
2017-08-14 11:40:00,41.57,41.63,41.56,41.58,293124.0,34.483,34.5328,34.4748,34.4913,293124.0
2017-08-14 11:50:00,41.58,41.65,41.55,41.63,245099.0,34.4913,34.5494,34.4665,34.5328,245099.0
2017-08-14 12:00:00,41.63,41.69,41.62,41.69,221026.0,34.5328,34.5826,34.5245,34.5826,221026.0
2017-08-14 12:10:00,41.7,41.84,41.69,41.8,367759.0,34.5909,34.707,34.5826,34.6738,367759.0
2017-08-14 12:20:00,41.8,41.8,41.69,41.69,230952.0,34.6738,34.6738,34.5826,34.5826,230952.0
2017-08-14 12:30:00,41.69,41.74,41.69,41.74,291480.0,34.5826,34.6241,34.5826,34.6241,291480.0
2017-08-14 12:40:00,41.74,41.75,41.71,41.74,130064.0,34.6241,34.6324,34.5992,34.6241,130064.0
2017-08-14 12:50:00,41.73,41.76,41.73,41.75,112054.0,34.6158,34.6407,34.6158,34.6324,112054.0
2017-08-14 13:00:00,41.76,41.84,41.75,41.83,225184.0,34.6407,34.707,34.6324,34.6987,225184.0
2017-08-14 13:10:00,41.84,41.86,41.81,41.82,195264.0,34.707,34.7236,34.6821,34.6904,195264.0
2017-08-14 13:20:00,41.82,41.82,41.76,41.77,166423.0,34.6904,34.6904,34.6407,34.649,166423.0
2017-08-14 13:30:00,41.76,41.78,41.74,41.77,196143.0,34.6407,34.6572,34.6241,34.649,196143.0
2017-08-14 13:40:00,41.77,41.79,41.75,41.79,145417.0,34.649,34.6655,34.6324,34.6655,145417.0
2017-08-14 13:50:00,41.79,41.83,41.77,41.82,212653.0,34.6655,34.6987,34.649,34.6904,212653.0
2017-08-14 14:00:00,41.81,41.82,41.75,41.77,270720.0,34.6821,34.6904,34.6324,34.649,270720.0
2017-08-14 14:10:00,41.77,41.79,41.71,41.73,270394.0,34.649,34.6655,34.5992,34.6158,270394.0
2017-08-14 14:20:00,41.74,41.77,41.72,41.74,263418.0,34.6241,34.649,34.6075,34.6241,263418.0
2017-08-14 14:30:00,41.74,41.81,41.74,41.79,343629.0,34.6241,34.6821,34.6241,34.6655,343629.0
2017-08-14 14:40:00,41.79,41.82,41.77,41.78,444019.0,34.6655,34.6904,34.649,34.6572,444019.0
2017-08-14 14:50:00,41.78,41.83,41.73,41.82,430843.0,34.6572,34.6987,34.6158,34.6904,430843.0
2017-08-14 15:00:00,41.83,41.84,41.79,41.81,263788.0,34.6987,34.707,34.6655,34.6821,263788.0
2017-08-14 15:10:00,41.81,41.82,41.78,41.8,407083.0,34.6821,34.6904,34.6572,34.6738,407083.0
2017-08-14 15:20:00,41.8,41.82,41.79,41.79,517477.0,34.6738,34.6904,34.6655,34.6655,517477.0
2017-08-14 15:30:00,41.79,41.88,41.77,41.82,550005.0,34.6655,34.7402,34.649,34.6904,550005.0
2017-08-14 15:40:00,41.82,41.86,41.79,41.84,672155.0,34.6904,34.7236,34.6655,34.707,672155.0
2017-08-14 15:50:00,41.84,41.98,41.84,41.89,1920702.0,34.707,34.8231,34.707,34.7485,1920702.0
2017-08-15 09:30:00,41.96,41.99,41.78,41.82,712023.0,34.8066,34.8314,34.6572,34.6904,712023.0
2017-08-15 09:40:00,41.82,41.82,41.62,41.67,430756.0,34.6904,34.6904,34.5245,34.566,430756.0
2017-08-15 09:50:00,41.67,41.68,41.58,41.65,275634.0,34.566,34.5743,34.4913,34.5494,275634.0
2017-08-15 10:00:00,41.65,41.67,41.55,41.56,619871.0,34.5494,34.566,34.4665,34.4748,619871.0
2017-08-15 10:10:00,41.57,41.59,41.43,41.46,406847.0,34.483,34.4996,34.3669,34.3918,406847.0
2017-08-15 10:20:00,41.45,41.45,41.34,41.35,308338.0,34.3835,34.3835,34.2923,34.3006,308338.0
2017-08-15 10:30:00,41.34,41.35,41.28,41.33,428695.0,34.2923,34.3006,34.2425,34.284,428695.0
2017-08-15 10:40:00,41.33,41.33,41.27,41.29,290186.0,34.284,34.284,34.2342,34.2508,290186.0
2017-08-15 10:50:00,41.3,41.3,41.25,41.25,184533.0,34.2591,34.2591,34.2176,34.2176,184533.0
2017-08-15 11:00:00,41.26,41.29,41.24,41.29,212283.0,34.2259,34.2508,34.2093,34.2508,212283.0
2017-08-15 11:10:00,41.29,41.32,41.26,41.32,153012.0,34.2508,34.2757,34.2259,34.2757,153012.0
2017-08-15 11:20:00,41.32,41.44,41.3,41.44,220484.0,34.2757,34.3752,34.2591,34.3752,220484.0
2017-08-15 11:30:00,41.43,41.54,41.43,41.51,261639.0,34.3669,34.4582,34.3669,34.4333,261639.0
2017-08-15 11:40:00,41.51,41.54,41.46,41.49,171926.0,34.4333,34.4582,34.3918,34.4167,171926.0
2017-08-15 11:50:00,41.49,41.49,41.4,41.4,119678.0,34.4167,34.4167,34.342,34.342,119678.0
2017-08-15 12:00:00,41.4,41.43,41.38,41.41,123888.0,34.342,34.3669,34.3254,34.3503,123888.0
2017-08-15 12:10:00,41.41,41.41,41.35,41.4,311011.0,34.3503,34.3503,34.3006,34.342,311011.0
2017-08-15 12:20:00,41.39,41.4,41.38,41.4,59910.0,34.3337,34.342,34.3254,34.342,59910.0
2017-08-15 12:30:00,41.4,41.45,41.38,41.45,141377.0,34.342,34.3835,34.3254,34.3835,141377.0
2017-08-15 12:40:00,41.45,41.51,41.44,41.48,166243.0,34.3835,34.4333,34.3752,34.4084,166243.0
2017-08-15 12:50:00,41.49,41.52,41.47,41.47,95597.0,34.4167,34.4416,34.4001,34.4001,95597.0
2017-08-15 13:00:00,41.48,41.48,41.4,41.42,137570.0,34.4084,34.4084,34.342,34.3586,137570.0
2017-08-15 13:10:00,41.42,41.45,41.42,41.45,111975.0,34.3586,34.3835,34.3586,34.3835,111975.0
2017-08-15 13:20:00,41.45,41.46,41.41,41.42,114258.0,34.3835,34.3918,34.3503,34.3586,114258.0
2017-08-15 13:30:00,41.42,41.43,41.39,41.4,176034.0,34.3586,34.3669,34.3337,34.342,176034.0
2017-08-15 13:40:00,41.4,41.44,41.37,41.4,232664.0,34.342,34.3752,34.3171,34.342,232664.0
2017-08-15 13:50:00,41.4,41.41,41.37,41.4,101506.0,34.342,34.3503,34.3171,34.342,101506.0
2017-08-15 14:00:00,41.4,41.47,41.39,41.46,142924.0,34.342,34.4001,34.3337,34.3918,142924.0
2017-08-15 14:10:00,41.46,41.48,41.42,41.45,146134.0,34.3918,34.4084,34.3586,34.3835,146134.0
2017-08-15 14:20:00,41.46,41.5,41.45,41.5,152973.0,34.3918,34.425,34.3835,34.425,152973.0
2017-08-15 14:30:00,41.49,41.49,41.46,41.47,281529.0,34.4167,34.4167,34.3918,34.4001,281529.0
2017-08-15 14:40:00,41.48,41.58,41.48,41.54,305226.0,34.4084,34.4913,34.4084,34.4582,305226.0
2017-08-15 14:50:00,41.54,41.57,41.51,41.55,223208.0,34.4582,34.483,34.4333,34.4665,223208.0
2017-08-15 15:00:00,41.55,41.62,41.53,41.6,229525.0,34.4665,34.5245,34.4499,34.5079,229525.0
2017-08-15 15:10:00,41.59,41.63,41.58,41.59,311883.0,34.4996,34.5328,34.4913,34.4996,311883.0
2017-08-15 15:20:00,41.6,41.61,41.54,41.54,183420.0,34.5079,34.5162,34.4582,34.4582,183420.0
2017-08-15 15:30:00,41.54,41.66,41.54,41.64,372231.0,34.4582,34.5577,34.4582,34.5411,372231.0
2017-08-15 15:40:00,41.64,41.64,41.6,41.61,428762.0,34.5411,34.5411,34.5079,34.5162,428762.0
2017-08-15 15:50:00,41.6,41.6,41.49,41.5,1176390.0,34.5079,34.5079,34.4167,34.425,1176390.0
2017-08-16 09:30:00,41.68,41.68,41.3,41.35,431763.0,34.5743,34.5743,34.2591,34.3006,431763.0
2017-08-16 09:40:00,41.34,41.38,41.25,41.32,352690.0,34.2923,34.3254,34.2176,34.2757,352690.0
2017-08-16 09:50:00,41.33,41.39,41.3,41.34,242590.0,34.284,34.3337,34.2591,34.2923,242590.0
2017-08-16 10:00:00,41.33,41.34,41.26,41.27,270273.0,34.284,34.2923,34.2259,34.2342,270273.0
2017-08-16 10:10:00,41.27,41.27,41.18,41.23,300399.0,34.2342,34.2342,34.1595,34.201,300399.0
2017-08-16 10:20:00,41.23,41.3,41.2,41.28,171252.0,34.201,34.2591,34.1761,34.2425,171252.0
2017-08-16 10:30:00,41.29,41.31,41.22,41.27,197185.0,34.2508,34.2674,34.1927,34.2342,197185.0
2017-08-16 10:40:00,41.27,41.32,41.19,41.2,342000.0,34.2342,34.2757,34.1678,34.1761,342000.0
2017-08-16 10:50:00,41.2,41.34,41.18,41.27,253686.0,34.1761,34.2923,34.1595,34.2342,253686.0
2017-08-16 11:00:00,41.27,41.27,41.21,41.21,163912.0,34.2342,34.2342,34.1844,34.1844,163912.0
2017-08-16 11:10:00,41.22,41.22,41.14,41.15,194120.0,34.1927,34.1927,34.1264,34.1347,194120.0
2017-08-16 11:20:00,41.15,41.19,41.12,41.14,331641.0,34.1347,34.1678,34.1098,34.1264,331641.0
2017-08-16 11:30:00,41.14,41.22,41.13,41.21,108893.0,34.1264,34.1927,34.1181,34.1844,108893.0
2017-08-16 11:40:00,41.21,41.26,41.17,41.24,115205.0,34.1844,34.2259,34.1512,34.2093,115205.0
2017-08-16 11:50:00,41.25,41.3,41.22,41.27,164880.0,34.2176,34.2591,34.1927,34.2342,164880.0
2017-08-16 12:00:00,41.27,41.28,41.22,41.22,126847.0,34.2342,34.2425,34.1927,34.1927,126847.0
2017-08-16 12:10:00,41.22,41.3,41.21,41.27,131619.0,34.1927,34.2591,34.1844,34.2342,131619.0
2017-08-16 12:20:00,41.27,41.34,41.26,41.32,134019.0,34.2342,34.2923,34.2259,34.2757,134019.0
2017-08-16 12:30:00,41.32,41.34,41.28,41.29,165355.0,34.2757,34.2923,34.2425,34.2508,165355.0
2017-08-16 12:40:00,41.29,41.35,41.29,41.3,223273.0,34.2508,34.3006,34.2508,34.2591,223273.0
2017-08-16 12:50:00,41.3,41.31,41.23,41.26,215939.0,34.2591,34.2674,34.201,34.2259,215939.0
2017-08-16 13:00:00,41.25,41.29,41.23,41.28,191449.0,34.2176,34.2508,34.201,34.2425,191449.0
2017-08-16 13:10:00,41.29,41.3,41.14,41.23,362502.0,34.2508,34.2591,34.1264,34.201,362502.0
2017-08-16 13:20:00,41.22,41.24,41.16,41.22,167958.0,34.1927,34.2093,34.1429,34.1927,167958.0
2017-08-16 13:30:00,41.22,41.23,41.17,41.19,220962.0,34.1927,34.201,34.1512,34.1678,220962.0
2017-08-16 13:40:00,41.19,41.22,41.18,41.2,186529.0,34.1678,34.1927,34.1595,34.1761,186529.0
2017-08-16 13:50:00,41.2,41.22,41.14,41.22,177979.0,34.1761,34.1927,34.1264,34.1927,177979.0
2017-08-16 14:00:00,41.22,41.29,41.14,41.24,279690.0,34.1927,34.2508,34.1264,34.2093,279690.0
2017-08-16 14:10:00,41.23,41.24,41.13,41.14,180249.0,34.201,34.2093,34.1181,34.1264,180249.0
2017-08-16 14:20:00,41.14,41.15,41.05,41.13,296912.0,34.1264,34.1347,34.0517,34.1181,296912.0
2017-08-16 14:30:00,41.12,41.17,41.08,41.16,201392.0,34.1098,34.1512,34.0766,34.1429,201392.0
2017-08-16 14:40:00,41.16,41.19,41.13,41.19,194348.0,34.1429,34.1678,34.1181,34.1678,194348.0
2017-08-16 14:50:00,41.19,41.19,41.14,41.15,147731.0,34.1678,34.1678,34.1264,34.1347,147731.0
2017-08-16 15:00:00,41.15,41.17,41.13,41.14,202587.0,34.1347,34.1512,34.1181,34.1264,202587.0
2017-08-16 15:10:00,41.14,41.18,41.11,41.14,195538.0,34.1264,34.1595,34.1015,34.1264,195538.0
2017-08-16 15:20:00,41.14,41.24,41.14,41.23,249258.0,34.1264,34.2093,34.1264,34.201,249258.0
2017-08-16 15:30:00,41.24,41.26,41.21,41.21,255232.0,34.2093,34.2259,34.1844,34.1844,255232.0
2017-08-16 15:40:00,41.22,41.24,41.19,41.2,411839.0,34.1927,34.2093,34.1678,34.1761,411839.0
2017-08-16 15:50:00,41.21,41.25,41.2,41.23,1209032.0,34.1844,34.2176,34.1761,34.201,1209032.0
2017-08-17 09:30:00,41.2,41.24,40.94,40.97,494278.0,34.1761,34.2093,33.9605,33.9853,494278.0
2017-08-17 09:40:00,40.97,41.16,40.97,41.14,297326.0,33.9853,34.1429,33.9853,34.1264,297326.0
2017-08-17 09:50:00,41.15,41.18,41.04,41.04,166661.0,34.1347,34.1595,34.0434,34.0434,166661.0
2017-08-17 10:00:00,41.04,41.06,40.95,40.96,329624.0,34.0434,34.06,33.9687,33.977,329624.0
2017-08-17 10:10:00,40.96,41.0,40.78,40.86,477801.0,33.977,34.0102,33.8277,33.8941,477801.0
2017-08-17 10:20:00,40.86,40.92,40.74,40.78,371583.0,33.8941,33.9439,33.7945,33.8277,371583.0
2017-08-17 10:30:00,40.78,40.9,40.75,40.83,314841.0,33.8277,33.9273,33.8028,33.8692,314841.0
2017-08-17 10:40:00,40.83,40.86,40.76,40.81,425056.0,33.8692,33.8941,33.8111,33.8526,425056.0
2017-08-17 10:50:00,40.81,40.86,40.78,40.85,277939.0,33.8526,33.8941,33.8277,33.8858,277939.0
2017-08-17 11:00:00,40.85,40.95,40.85,40.93,274287.0,33.8858,33.9687,33.8858,33.9522,274287.0
2017-08-17 11:10:00,40.93,40.94,40.87,40.89,421526.0,33.9522,33.9605,33.9024,33.919,421526.0
2017-08-17 11:20:00,40.88,40.94,40.84,40.91,232203.0,33.9107,33.9605,33.8775,33.9356,232203.0
2017-08-17 11:30:00,40.91,40.94,40.85,40.86,105040.0,33.9356,33.9605,33.8858,33.8941,105040.0
2017-08-17 11:40:00,40.87,40.88,40.77,40.77,154147.0,33.9024,33.9107,33.8194,33.8194,154147.0
2017-08-17 11:50:00,40.77,40.85,40.77,40.83,121555.0,33.8194,33.8858,33.8194,33.8692,121555.0
2017-08-17 12:00:00,40.83,40.89,40.81,40.83,128968.0,33.8692,33.919,33.8526,33.8692,128968.0
2017-08-17 12:10:00,40.82,40.82,40.66,40.71,325715.0,33.8609,33.8609,33.7282,33.7697,325715.0
2017-08-17 12:20:00,40.71,40.74,40.65,40.71,213603.0,33.7697,33.7945,33.7199,33.7697,213603.0
2017-08-17 12:30:00,40.72,40.72,40.59,40.67,347344.0,33.778,33.778,33.6701,33.7365,347344.0
2017-08-17 12:40:00,40.66,40.67,40.6,40.62,175947.0,33.7282,33.7365,33.6784,33.695,175947.0
2017-08-17 12:50:00,40.61,40.62,40.5,40.55,282886.0,33.6867,33.695,33.5955,33.6369,282886.0
2017-08-17 13:00:00,40.55,40.57,40.49,40.54,198622.0,33.6369,33.6535,33.5872,33.6286,198622.0
2017-08-17 13:10:00,40.55,40.55,40.35,40.48,496253.0,33.6369,33.6369,33.471,33.5789,496253.0
2017-08-17 13:20:00,40.48,40.55,40.46,40.54,160283.0,33.5789,33.6369,33.5623,33.6286,160283.0
2017-08-17 13:30:00,40.53,40.58,40.5,40.55,220254.0,33.6203,33.6618,33.5955,33.6369,220254.0
2017-08-17 13:40:00,40.55,40.56,40.44,40.44,160053.0,33.6369,33.6452,33.5457,33.5457,160053.0
2017-08-17 13:50:00,40.44,40.53,40.42,40.53,192019.0,33.5457,33.6203,33.5291,33.6203,192019.0
2017-08-17 14:00:00,40.52,40.6,40.49,40.59,204118.0,33.6121,33.6784,33.5872,33.6701,204118.0
2017-08-17 14:10:00,40.59,40.61,40.45,40.49,352850.0,33.6701,33.6867,33.554,33.5872,352850.0
2017-08-17 14:20:00,40.49,40.53,40.46,40.52,173049.0,33.5872,33.6203,33.5623,33.6121,173049.0
2017-08-17 14:30:00,40.52,40.52,40.46,40.48,169540.0,33.6121,33.6121,33.5623,33.5789,169540.0
2017-08-17 14:40:00,40.49,40.53,40.42,40.46,285894.0,33.5872,33.6203,33.5291,33.5623,285894.0
2017-08-17 14:50:00,40.47,40.49,40.4,40.47,196806.0,33.5706,33.5872,33.5125,33.5706,196806.0
2017-08-17 15:00:00,40.48,40.48,40.36,40.4,238318.0,33.5789,33.5789,33.4793,33.5125,238318.0
2017-08-17 15:10:00,40.4,40.44,40.35,40.39,248215.0,33.5125,33.5457,33.471,33.5042,248215.0
2017-08-17 15:20:00,40.38,40.43,40.3,40.34,226822.0,33.4959,33.5374,33.4296,33.4627,226822.0
2017-08-17 15:30:00,40.34,40.5,40.31,40.49,768689.0,33.4627,33.5955,33.4379,33.5872,768689.0
2017-08-17 15:40:00,40.48,40.49,40.34,40.36,646931.0,33.5789,33.5872,33.4627,33.4793,646931.0
2017-08-17 15:50:00,40.36,40.36,40.26,40.27,1510087.0,33.4793,33.4793,33.3964,33.4047,1510087.0
2017-08-18 09:30:00,40.12,40.41,40.12,40.18,1979436.0,33.2802,33.5208,33.2802,33.33,1979436.0
2017-08-18 09:40:00,40.19,40.25,40.07,40.18,384182.0,33.3383,33.3881,33.2388,33.33,384182.0
2017-08-18 09:50:00,40.18,40.21,40.04,40.09,309561.0,33.33,33.3549,33.2139,33.2554,309561.0
2017-08-18 10:00:00,40.09,40.37,40.08,40.29,195346.0,33.2554,33.4876,33.2471,33.4213,195346.0
2017-08-18 10:10:00,40.29,40.42,40.24,40.33,3939487.0,33.4213,33.5291,33.3798,33.4544,3939487.0
2017-08-18 10:20:00,40.33,40.47,40.29,40.41,990433.0,33.4544,33.5706,33.4213,33.5208,990433.0
2017-08-18 10:30:00,40.41,40.56,40.33,40.52,496700.0,33.5208,33.6452,33.4544,33.6121,496700.0
2017-08-18 10:40:00,40.52,40.6,40.36,40.42,317344.0,33.6121,33.6784,33.4793,33.5291,317344.0
2017-08-18 10:50:00,40.42,40.53,40.39,40.41,325073.0,33.5291,33.6203,33.5042,33.5208,325073.0
2017-08-18 11:00:00,40.43,40.44,40.36,40.41,364739.0,33.5374,33.5457,33.4793,33.5208,364739.0
2017-08-18 11:10:00,40.4,40.52,40.34,40.51,250886.0,33.5125,33.6121,33.4627,33.6038,250886.0
2017-08-18 11:20:00,40.52,40.59,40.47,40.52,201804.0,33.6121,33.6701,33.5706,33.6121,201804.0
2017-08-18 11:30:00,40.52,40.57,40.46,40.48,147583.0,33.6121,33.6535,33.5623,33.5789,147583.0
2017-08-18 11:40:00,40.49,40.55,40.41,40.54,291720.0,33.5872,33.6369,33.5208,33.6286,291720.0
2017-08-18 11:50:00,40.54,40.63,40.53,40.56,223463.0,33.6286,33.7033,33.6203,33.6452,223463.0
2017-08-18 12:00:00,40.56,40.57,40.48,40.48,107890.0,33.6452,33.6535,33.5789,33.5789,107890.0
2017-08-18 12:10:00,40.48,40.51,40.45,40.48,141507.0,33.5789,33.6038,33.554,33.5789,141507.0
2017-08-18 12:20:00,40.48,40.52,40.43,40.51,112407.0,33.5789,33.6121,33.5374,33.6038,112407.0
2017-08-18 12:30:00,40.51,40.56,40.48,40.54,103809.0,33.6038,33.6452,33.5789,33.6286,103809.0
2017-08-18 12:40:00,40.54,40.65,40.53,40.62,231581.0,33.6286,33.7199,33.6203,33.695,231581.0
2017-08-18 12:50:00,40.62,40.64,40.56,40.57,102862.0,33.695,33.7116,33.6452,33.6535,102862.0
2017-08-18 13:00:00,40.56,40.59,40.5,40.57,201827.0,33.6452,33.6701,33.5955,33.6535,201827.0
2017-08-18 13:10:00,40.57,40.65,40.56,40.64,242190.0,33.6535,33.7199,33.6452,33.7116,242190.0
2017-08-18 13:20:00,40.63,40.65,40.57,40.63,155995.0,33.7033,33.7199,33.6535,33.7033,155995.0
2017-08-18 13:30:00,40.62,40.65,40.55,40.58,176519.0,33.695,33.7199,33.6369,33.6618,176519.0
2017-08-18 13:40:00,40.58,40.68,40.55,40.66,355103.0,33.6618,33.7448,33.6369,33.7282,355103.0
2017-08-18 13:50:00,40.66,40.7,40.62,40.63,194124.0,33.7282,33.7614,33.695,33.7033,194124.0
2017-08-18 14:00:00,40.63,40.65,40.59,40.61,273673.0,33.7033,33.7199,33.6701,33.6867,273673.0
2017-08-18 14:10:00,40.61,40.69,40.6,40.66,382213.0,33.6867,33.7531,33.6784,33.7282,382213.0
2017-08-18 14:20:00,40.66,40.72,40.66,40.68,230927.0,33.7282,33.778,33.7282,33.7448,230927.0
2017-08-18 14:30:00,40.68,40.76,40.66,40.75,340630.0,33.7448,33.8111,33.7282,33.8028,340630.0
2017-08-18 14:40:00,40.75,40.76,40.71,40.73,349477.0,33.8028,33.8111,33.7697,33.7863,349477.0
2017-08-18 14:50:00,40.73,40.75,40.7,40.74,280982.0,33.7863,33.8028,33.7614,33.7945,280982.0
2017-08-18 15:00:00,40.74,40.77,40.73,40.76,455081.0,33.7945,33.8194,33.7863,33.8111,455081.0
2017-08-18 15:10:00,40.76,40.76,40.72,40.73,311160.0,33.8111,33.8111,33.778,33.7863,311160.0
2017-08-18 15:20:00,40.74,40.75,40.67,40.71,288889.0,33.7945,33.8028,33.7365,33.7697,288889.0
2017-08-18 15:30:00,40.71,40.72,40.56,40.62,605618.0,33.7697,33.778,33.6452,33.695,605618.0
2017-08-18 15:40:00,40.62,40.65,40.58,40.6,354796.0,33.695,33.7199,33.6618,33.6784,354796.0
2017-08-18 15:50:00,40.6,40.6,40.5,40.52,1216875.0,33.6784,33.6784,33.5955,33.6121,1216875.0
2017-08-21 09:30:00,40.53,40.59,40.47,40.58,603557.0,33.6203,33.6701,33.5706,33.6618,603557.0
2017-08-21 09:40:00,40.57,40.75,40.51,40.67,294248.0,33.6535,33.8028,33.6038,33.7365,294248.0
2017-08-21 09:50:00,40.67,40.67,40.53,40.58,228355.0,33.7365,33.7365,33.6203,33.6618,228355.0
2017-08-21 10:00:00,40.58,40.59,40.52,40.56,149942.0,33.6618,33.6701,33.6121,33.6452,149942.0
2017-08-21 10:10:00,40.56,40.59,40.52,40.56,165386.0,33.6452,33.6701,33.6121,33.6452,165386.0
2017-08-21 10:20:00,40.56,40.56,40.5,40.53,295359.0,33.6452,33.6452,33.5955,33.6203,295359.0
2017-08-21 10:30:00,40.53,40.62,40.53,40.62,177907.0,33.6203,33.695,33.6203,33.695,177907.0
2017-08-21 10:40:00,40.62,40.65,40.57,40.57,246322.0,33.695,33.7199,33.6535,33.6535,246322.0
2017-08-21 10:50:00,40.58,40.61,40.54,40.6,175196.0,33.6618,33.6867,33.6286,33.6784,175196.0
2017-08-21 11:00:00,40.6,40.64,40.57,40.63,255182.0,33.6784,33.7116,33.6535,33.7033,255182.0
2017-08-21 11:10:00,40.63,40.72,40.63,40.7,278425.0,33.7033,33.778,33.7033,33.7614,278425.0
2017-08-21 11:20:00,40.71,40.8,40.69,40.78,494256.0,33.7697,33.8443,33.7531,33.8277,494256.0
2017-08-21 11:30:00,40.78,40.92,40.77,40.91,445598.0,33.8277,33.9439,33.8194,33.9356,445598.0
2017-08-21 11:40:00,40.92,40.94,40.86,40.86,172538.0,33.9439,33.9605,33.8941,33.8941,172538.0
2017-08-21 11:50:00,40.86,40.9,40.84,40.88,165629.0,33.8941,33.9273,33.8775,33.9107,165629.0
2017-08-21 12:00:00,40.88,40.89,40.84,40.86,86388.0,33.9107,33.919,33.8775,33.8941,86388.0
2017-08-21 12:10:00,40.87,40.87,40.81,40.82,121097.0,33.9024,33.9024,33.8526,33.8609,121097.0
2017-08-21 12:20:00,40.81,40.89,40.81,40.86,193515.0,33.8526,33.919,33.8526,33.8941,193515.0
2017-08-21 12:30:00,40.86,40.89,40.84,40.86,87322.0,33.8941,33.919,33.8775,33.8941,87322.0
2017-08-21 12:40:00,40.87,40.87,40.83,40.84,94336.0,33.9024,33.9024,33.8692,33.8775,94336.0
2017-08-21 12:50:00,40.84,40.89,40.82,40.86,144197.0,33.8775,33.919,33.8609,33.8941,144197.0
2017-08-21 13:00:00,40.87,40.88,40.81,40.86,196404.0,33.9024,33.9107,33.8526,33.8941,196404.0
2017-08-21 13:10:00,40.86,40.86,40.8,40.8,140252.0,33.8941,33.8941,33.8443,33.8443,140252.0
2017-08-21 13:20:00,40.8,40.86,40.8,40.82,156428.0,33.8443,33.8941,33.8443,33.8609,156428.0
2017-08-21 13:30:00,40.82,40.85,40.72,40.74,431689.0,33.8609,33.8858,33.778,33.7945,431689.0
2017-08-21 13:40:00,40.74,40.75,40.68,40.68,140022.0,33.7945,33.8028,33.7448,33.7448,140022.0
2017-08-21 13:50:00,40.68,40.69,40.61,40.61,151409.0,33.7448,33.7531,33.6867,33.6867,151409.0
2017-08-21 14:00:00,40.62,40.72,40.61,40.7,282773.0,33.695,33.778,33.6867,33.7614,282773.0
2017-08-21 14:10:00,40.7,40.71,40.6,40.62,183347.0,33.7614,33.7697,33.6784,33.695,183347.0
2017-08-21 14:20:00,40.63,40.64,40.6,40.6,125376.0,33.7033,33.7116,33.6784,33.6784,125376.0
2017-08-21 14:30:00,40.6,40.62,40.58,40.59,143980.0,33.6784,33.695,33.6618,33.6701,143980.0
2017-08-21 14:40:00,40.58,40.66,40.57,40.65,108875.0,33.6618,33.7282,33.6535,33.7199,108875.0
2017-08-21 14:50:00,40.65,40.68,40.63,40.66,112314.0,33.7199,33.7448,33.7033,33.7282,112314.0
2017-08-21 15:00:00,40.66,40.7,40.63,40.7,219848.0,33.7282,33.7614,33.7033,33.7614,219848.0
2017-08-21 15:10:00,40.69,40.71,40.66,40.69,206979.0,33.7531,33.7697,33.7282,33.7531,206979.0
2017-08-21 15:20:00,40.69,40.77,40.68,40.77,224460.0,33.7531,33.8194,33.7448,33.8194,224460.0
2017-08-21 15:30:00,40.77,40.82,40.77,40.82,293261.0,33.8194,33.8609,33.8194,33.8609,293261.0
2017-08-21 15:40:00,40.81,40.85,40.79,40.82,430782.0,33.8526,33.8858,33.836,33.8609,430782.0
2017-08-21 15:50:00,40.81,40.85,40.79,40.8,844993.0,33.8526,33.8858,33.836,33.8443,844993.0
2017-08-22 09:30:00,40.93,41.09,40.92,41.05,280879.0,33.9522,34.0849,33.9439,34.0517,280879.0
2017-08-22 09:40:00,41.04,41.05,40.98,41.03,209525.0,34.0434,34.0517,33.9936,34.0351,209525.0
2017-08-22 09:50:00,41.03,41.11,40.97,40.99,192027.0,34.0351,34.1015,33.9853,34.0019,192027.0
2017-08-22 10:00:00,40.99,41.0,40.95,40.97,187246.0,34.0019,34.0102,33.9687,33.9853,187246.0
2017-08-22 10:10:00,40.96,41.02,40.93,41.01,178626.0,33.977,34.0268,33.9522,34.0185,178626.0
2017-08-22 10:20:00,41.01,41.08,41.0,41.05,139976.0,34.0185,34.0766,34.0102,34.0517,139976.0
2017-08-22 10:30:00,41.05,41.06,41.0,41.05,135988.0,34.0517,34.06,34.0102,34.0517,135988.0
2017-08-22 10:40:00,41.05,41.09,41.02,41.05,131232.0,34.0517,34.0849,34.0268,34.0517,131232.0
2017-08-22 10:50:00,41.06,41.14,41.05,41.14,150558.0,34.06,34.1264,34.0517,34.1264,150558.0
2017-08-22 11:00:00,41.14,41.19,41.12,41.19,185784.0,34.1264,34.1678,34.1098,34.1678,185784.0
2017-08-22 11:10:00,41.19,41.22,41.17,41.2,355840.0,34.1678,34.1927,34.1512,34.1761,355840.0
2017-08-22 11:20:00,41.2,41.27,41.19,41.27,184267.0,34.1761,34.2342,34.1678,34.2342,184267.0
2017-08-22 11:30:00,41.27,41.37,41.26,41.29,273717.0,34.2342,34.3171,34.2259,34.2508,273717.0
2017-08-22 11:40:00,41.3,41.33,41.26,41.31,135356.0,34.2591,34.284,34.2259,34.2674,135356.0
2017-08-22 11:50:00,41.3,41.33,41.28,41.32,212496.0,34.2591,34.284,34.2425,34.2757,212496.0
2017-08-22 12:00:00,41.32,41.4,41.31,41.37,284363.0,34.2757,34.342,34.2674,34.3171,284363.0
2017-08-22 12:10:00,41.38,41.43,41.37,41.41,119649.0,34.3254,34.3669,34.3171,34.3503,119649.0
2017-08-22 12:20:00,41.41,41.41,41.37,41.4,122657.0,34.3503,34.3503,34.3171,34.342,122657.0
2017-08-22 12:30:00,41.4,41.43,41.39,41.39,215933.0,34.342,34.3669,34.3337,34.3337,215933.0
2017-08-22 12:40:00,41.39,41.4,41.36,41.36,115810.0,34.3337,34.342,34.3088,34.3088,115810.0
2017-08-22 12:50:00,41.36,41.39,41.33,41.38,104355.0,34.3088,34.3337,34.284,34.3254,104355.0
2017-08-22 13:00:00,41.39,41.43,41.37,41.43,147880.0,34.3337,34.3669,34.3171,34.3669,147880.0
2017-08-22 13:10:00,41.43,41.45,41.36,41.36,210465.0,34.3669,34.3835,34.3088,34.3088,210465.0
2017-08-22 13:20:00,41.36,41.42,41.34,41.42,101041.0,34.3088,34.3586,34.2923,34.3586,101041.0
2017-08-22 13:30:00,41.42,41.42,41.41,41.41,82687.0,34.3586,34.3586,34.3503,34.3503,82687.0
2017-08-22 13:40:00,41.41,41.42,41.35,41.38,245497.0,34.3503,34.3586,34.3006,34.3254,245497.0
2017-08-22 13:50:00,41.38,41.43,41.29,41.29,157449.0,34.3254,34.3669,34.2508,34.2508,157449.0
2017-08-22 14:00:00,41.29,41.35,41.28,41.34,102099.0,34.2508,34.3006,34.2425,34.2923,102099.0
2017-08-22 14:10:00,41.34,41.4,41.34,41.4,155369.0,34.2923,34.342,34.2923,34.342,155369.0
2017-08-22 14:20:00,41.4,41.42,41.33,41.34,139760.0,34.342,34.3586,34.284,34.2923,139760.0
2017-08-22 14:30:00,41.34,41.42,41.34,41.4,100235.0,34.2923,34.3586,34.2923,34.342,100235.0
2017-08-22 14:40:00,41.39,41.42,41.35,41.38,150768.0,34.3337,34.3586,34.3006,34.3254,150768.0
2017-08-22 14:50:00,41.38,41.4,41.38,41.4,68255.0,34.3254,34.342,34.3254,34.342,68255.0
2017-08-22 15:00:00,41.39,41.42,41.36,41.41,227108.0,34.3337,34.3586,34.3088,34.3503,227108.0
2017-08-22 15:10:00,41.41,41.43,41.38,41.38,268508.0,34.3503,34.3669,34.3254,34.3254,268508.0
2017-08-22 15:20:00,41.39,41.41,41.38,41.4,171136.0,34.3337,34.3503,34.3254,34.342,171136.0
2017-08-22 15:30:00,41.41,41.47,41.4,41.47,496822.0,34.3503,34.4001,34.342,34.4001,496822.0
2017-08-22 15:40:00,41.46,41.51,41.44,41.48,676579.0,34.3918,34.4333,34.3752,34.4084,676579.0
2017-08-22 15:50:00,41.48,41.48,41.34,41.35,1309376.0,34.4084,34.4084,34.2923,34.3006,1309376.0
2017-08-23 09:30:00,41.25,41.3,41.05,41.21,513872.0,34.2176,34.2591,34.0517,34.1844,513872.0
2017-08-23 09:40:00,41.2,41.21,41.09,41.12,630907.0,34.1761,34.1844,34.0849,34.1098,630907.0
2017-08-23 09:50:00,41.12,41.13,41.0,41.01,312664.0,34.1098,34.1181,34.0102,34.0185,312664.0
2017-08-23 10:00:00,41.01,41.04,40.94,40.99,290715.0,34.0185,34.0434,33.9605,34.0019,290715.0
2017-08-23 10:10:00,40.99,41.06,40.97,41.01,229160.0,34.0019,34.06,33.9853,34.0185,229160.0
2017-08-23 10:20:00,41.01,41.02,40.92,40.95,178618.0,34.0185,34.0268,33.9439,33.9687,178618.0
2017-08-23 10:30:00,40.96,40.97,40.92,40.95,186650.0,33.977,33.9853,33.9439,33.9687,186650.0
2017-08-23 10:40:00,40.95,41.04,40.94,41.02,202970.0,33.9687,34.0434,33.9605,34.0268,202970.0
2017-08-23 10:50:00,41.02,41.04,40.9,40.9,180567.0,34.0268,34.0434,33.9273,33.9273,180567.0
2017-08-23 11:00:00,40.9,40.98,40.89,40.96,189446.0,33.9273,33.9936,33.919,33.977,189446.0
2017-08-23 11:10:00,40.96,40.97,40.9,40.96,221501.0,33.977,33.9853,33.9273,33.977,221501.0
2017-08-23 11:20:00,40.96,41.0,40.9,40.91,232438.0,33.977,34.0102,33.9273,33.9356,232438.0
2017-08-23 11:30:00,40.91,40.95,40.87,40.95,152795.0,33.9356,33.9687,33.9024,33.9687,152795.0
2017-08-23 11:40:00,40.95,40.96,40.89,40.92,126833.0,33.9687,33.977,33.919,33.9439,126833.0
2017-08-23 11:50:00,40.93,40.95,40.9,40.95,149493.0,33.9522,33.9687,33.9273,33.9687,149493.0
2017-08-23 12:00:00,40.95,40.95,40.86,40.89,129976.0,33.9687,33.9687,33.8941,33.919,129976.0
2017-08-23 12:10:00,40.89,40.93,40.86,40.92,95136.0,33.919,33.9522,33.8941,33.9439,95136.0
2017-08-23 12:20:00,40.92,40.92,40.79,40.8,250257.0,33.9439,33.9439,33.836,33.8443,250257.0
2017-08-23 12:30:00,40.8,40.83,40.79,40.8,88796.0,33.8443,33.8692,33.836,33.8443,88796.0
2017-08-23 12:40:00,40.8,40.8,40.75,40.77,129148.0,33.8443,33.8443,33.8028,33.8194,129148.0
2017-08-23 12:50:00,40.77,40.8,40.74,40.8,218306.0,33.8194,33.8443,33.7945,33.8443,218306.0
2017-08-23 13:00:00,40.8,40.81,40.78,40.8,137751.0,33.8443,33.8526,33.8277,33.8443,137751.0
2017-08-23 13:10:00,40.8,40.81,40.75,40.8,107613.0,33.8443,33.8526,33.8028,33.8443,107613.0
2017-08-23 13:20:00,40.79,40.8,40.73,40.73,96536.0,33.836,33.8443,33.7863,33.7863,96536.0
2017-08-23 13:30:00,40.73,40.74,40.69,40.72,180910.0,33.7863,33.7945,33.7531,33.778,180910.0
2017-08-23 13:40:00,40.72,40.74,40.71,40.73,84253.0,33.778,33.7945,33.7697,33.7863,84253.0
2017-08-23 13:50:00,40.72,40.75,40.7,40.75,168424.0,33.778,33.8028,33.7614,33.8028,168424.0
2017-08-23 14:00:00,40.75,40.78,40.74,40.74,118965.0,33.8028,33.8277,33.7945,33.7945,118965.0
2017-08-23 14:10:00,40.75,40.81,40.73,40.79,183615.0,33.8028,33.8526,33.7863,33.836,183615.0
2017-08-23 14:20:00,40.79,40.79,40.73,40.75,213837.0,33.836,33.836,33.7863,33.8028,213837.0
2017-08-23 14:30:00,40.75,40.76,40.71,40.73,181155.0,33.8028,33.8111,33.7697,33.7863,181155.0
2017-08-23 14:40:00,40.72,40.74,40.7,40.73,180477.0,33.778,33.7945,33.7614,33.7863,180477.0
2017-08-23 14:50:00,40.73,40.75,40.69,40.74,416649.0,33.7863,33.8028,33.7531,33.7945,416649.0
2017-08-23 15:00:00,40.74,40.74,40.66,40.66,243308.0,33.7945,33.7945,33.7282,33.7282,243308.0
2017-08-23 15:10:00,40.66,40.67,40.62,40.63,205228.0,33.7282,33.7365,33.695,33.7033,205228.0
2017-08-23 15:20:00,40.63,40.7,40.63,40.65,212607.0,33.7033,33.7614,33.7033,33.7199,212607.0
2017-08-23 15:30:00,40.65,40.74,40.63,40.72,322841.0,33.7199,33.7945,33.7033,33.778,322841.0
2017-08-23 15:40:00,40.72,40.72,40.66,40.67,436708.0,33.778,33.778,33.7282,33.7365,436708.0
2017-08-23 15:50:00,40.66,40.68,40.64,40.65,1287067.0,33.7282,33.7448,33.7116,33.7199,1287067.0
2017-08-24 09:30:00,40.8,40.88,40.63,40.73,307549.0,33.8443,33.9107,33.7033,33.7863,307549.0
2017-08-24 09:40:00,40.74,40.77,40.64,40.67,233608.0,33.7945,33.8194,33.7116,33.7365,233608.0
2017-08-24 09:50:00,40.66,40.66,40.53,40.55,286737.0,33.7282,33.7282,33.6203,33.6369,286737.0
2017-08-24 10:00:00,40.55,40.6,40.43,40.51,363298.0,33.6369,33.6784,33.5374,33.6038,363298.0
2017-08-24 10:10:00,40.51,40.51,40.42,40.43,373197.0,33.6038,33.6038,33.5291,33.5374,373197.0
2017-08-24 10:20:00,40.43,40.47,40.39,40.44,334117.0,33.5374,33.5706,33.5042,33.5457,334117.0
2017-08-24 10:30:00,40.44,40.47,40.43,40.46,237132.0,33.5457,33.5706,33.5374,33.5623,237132.0
2017-08-24 10:40:00,40.46,40.46,40.32,40.35,297553.0,33.5623,33.5623,33.4462,33.471,297553.0
2017-08-24 10:50:00,40.34,40.42,40.34,40.37,290362.0,33.4627,33.5291,33.4627,33.4876,290362.0
2017-08-24 11:00:00,40.36,40.38,40.3,40.32,120998.0,33.4793,33.4959,33.4296,33.4462,120998.0
2017-08-24 11:10:00,40.31,40.34,40.14,40.19,425583.0,33.4379,33.4627,33.2968,33.3383,425583.0
2017-08-24 11:20:00,40.18,40.21,40.11,40.14,367681.0,33.33,33.3549,33.272,33.2968,367681.0
2017-08-24 11:30:00,40.14,40.17,40.01,40.13,464118.0,33.2968,33.3217,33.189,33.2885,464118.0
2017-08-24 11:40:00,40.13,40.16,40.1,40.14,243269.0,33.2885,33.3134,33.2637,33.2968,243269.0
2017-08-24 11:50:00,40.15,40.16,40.06,40.09,255967.0,33.3051,33.3134,33.2305,33.2554,255967.0
2017-08-24 12:00:00,40.1,40.13,40.04,40.05,276044.0,33.2637,33.2885,33.2139,33.2222,276044.0
2017-08-24 12:10:00,40.05,40.11,40.04,40.07,220066.0,33.2222,33.272,33.2139,33.2388,220066.0
2017-08-24 12:20:00,40.06,40.08,40.02,40.05,278001.0,33.2305,33.2471,33.1973,33.2222,278001.0
2017-08-24 12:30:00,40.05,40.08,40.03,40.08,219201.0,33.2222,33.2471,33.2056,33.2471,219201.0
2017-08-24 12:40:00,40.07,40.13,40.06,40.09,115944.0,33.2388,33.2885,33.2305,33.2554,115944.0
2017-08-24 12:50:00,40.08,40.12,40.07,40.08,219175.0,33.2471,33.2802,33.2388,33.2471,219175.0
2017-08-24 13:00:00,40.07,40.09,40.03,40.04,155532.0,33.2388,33.2554,33.2056,33.2139,155532.0
2017-08-24 13:10:00,40.04,40.28,40.03,40.27,223576.0,33.2139,33.413,33.2056,33.4047,223576.0
2017-08-24 13:20:00,40.27,40.3,40.25,40.26,149266.0,33.4047,33.4296,33.3881,33.3964,149266.0
2017-08-24 13:30:00,40.27,40.27,40.18,40.2,140094.0,33.4047,33.4047,33.33,33.3466,140094.0
2017-08-24 13:40:00,40.21,40.23,40.19,40.19,91155.0,33.3549,33.3715,33.3383,33.3383,91155.0
2017-08-24 13:50:00,40.2,40.26,40.2,40.23,150345.0,33.3466,33.3964,33.3466,33.3715,150345.0
2017-08-24 14:00:00,40.24,40.27,40.13,40.17,227424.0,33.3798,33.4047,33.2885,33.3217,227424.0
2017-08-24 14:10:00,40.16,40.19,40.1,40.16,181451.0,33.3134,33.3383,33.2637,33.3134,181451.0
2017-08-24 14:20:00,40.17,40.17,40.12,40.15,152105.0,33.3217,33.3217,33.2802,33.3051,152105.0
2017-08-24 14:30:00,40.14,40.21,40.13,40.16,216399.0,33.2968,33.3549,33.2885,33.3134,216399.0
2017-08-24 14:40:00,40.16,40.2,40.16,40.17,155564.0,33.3134,33.3466,33.3134,33.3217,155564.0
2017-08-24 14:50:00,40.18,40.29,40.17,40.28,260566.0,33.33,33.4213,33.3217,33.413,260566.0
2017-08-24 15:00:00,40.27,40.28,40.2,40.23,273677.0,33.4047,33.413,33.3466,33.3715,273677.0
2017-08-24 15:10:00,40.23,40.23,40.18,40.22,277389.0,33.3715,33.3715,33.33,33.3632,277389.0
2017-08-24 15:20:00,40.22,40.28,40.18,40.25,365792.0,33.3632,33.413,33.33,33.3881,365792.0
2017-08-24 15:30:00,40.25,40.26,40.18,40.22,458484.0,33.3881,33.3964,33.33,33.3632,458484.0
2017-08-24 15:40:00,40.23,40.24,40.15,40.16,520850.0,33.3715,33.3798,33.3051,33.3134,520850.0
2017-08-24 15:50:00,40.16,40.17,40.12,40.14,1159592.0,33.3134,33.3217,33.2802,33.2968,1159592.0
2017-08-25 09:30:00,40.32,40.49,40.11,40.11,457225.0,33.4462,33.5872,33.272,33.272,457225.0
2017-08-25 09:40:00,40.12,40.16,40.08,40.16,336257.0,33.2802,33.3134,33.2471,33.3134,336257.0
2017-08-25 09:50:00,40.16,40.26,40.13,40.23,486198.0,33.3134,33.3964,33.2885,33.3715,486198.0
2017-08-25 10:00:00,40.23,40.52,40.21,40.51,541583.0,33.3715,33.6121,33.3549,33.6038,541583.0
2017-08-25 10:10:00,40.51,40.55,40.44,40.52,360129.0,33.6038,33.6369,33.5457,33.6121,360129.0
2017-08-25 10:20:00,40.52,40.53,40.43,40.46,191334.0,33.6121,33.6203,33.5374,33.5623,191334.0
2017-08-25 10:30:00,40.47,40.49,40.32,40.34,335384.0,33.5706,33.5872,33.4462,33.4627,335384.0
2017-08-25 10:40:00,40.34,40.36,40.22,40.23,215311.0,33.4627,33.4793,33.3632,33.3715,215311.0
2017-08-25 10:50:00,40.24,40.25,40.15,40.16,144551.0,33.3798,33.3881,33.3051,33.3134,144551.0
2017-08-25 11:00:00,40.16,40.17,39.98,40.05,546426.0,33.3134,33.3217,33.1641,33.2222,546426.0
2017-08-25 11:10:00,40.05,40.09,39.98,39.99,500197.0,33.2222,33.2554,33.1641,33.1724,500197.0
2017-08-25 11:20:00,40.0,40.04,39.95,39.96,366830.0,33.1807,33.2139,33.1392,33.1475,366830.0
2017-08-25 11:30:00,39.96,40.03,39.92,40.02,414408.0,33.1475,33.2056,33.1143,33.1973,414408.0
2017-08-25 11:40:00,40.02,40.09,39.99,40.02,237765.0,33.1973,33.2554,33.1724,33.1973,237765.0
2017-08-25 11:50:00,40.03,40.08,40.02,40.08,169157.0,33.2056,33.2471,33.1973,33.2471,169157.0
2017-08-25 12:00:00,40.07,40.1,40.05,40.05,184629.0,33.2388,33.2637,33.2222,33.2222,184629.0
2017-08-25 12:10:00,40.05,40.08,40.01,40.05,190291.0,33.2222,33.2471,33.189,33.2222,190291.0
2017-08-25 12:20:00,40.05,40.1,40.04,40.09,145252.0,33.2222,33.2637,33.2139,33.2554,145252.0
2017-08-25 12:30:00,40.1,40.11,40.06,40.07,135596.0,33.2637,33.272,33.2305,33.2388,135596.0
2017-08-25 12:40:00,40.07,40.1,40.05,40.09,140241.0,33.2388,33.2637,33.2222,33.2554,140241.0
2017-08-25 12:50:00,40.09,40.15,40.08,40.13,91108.0,33.2554,33.3051,33.2471,33.2885,91108.0
2017-08-25 13:00:00,40.13,40.17,40.12,40.15,88479.0,33.2885,33.3217,33.2802,33.3051,88479.0
2017-08-25 13:10:00,40.16,40.16,40.11,40.14,167685.0,33.3134,33.3134,33.272,33.2968,167685.0
2017-08-25 13:20:00,40.14,40.17,40.12,40.13,88746.0,33.2968,33.3217,33.2802,33.2885,88746.0
2017-08-25 13:30:00,40.13,40.16,40.12,40.15,127601.0,33.2885,33.3134,33.2802,33.3051,127601.0
2017-08-25 13:40:00,40.15,40.21,40.14,40.2,239438.0,33.3051,33.3549,33.2968,33.3466,239438.0
2017-08-25 13:50:00,40.21,40.21,40.15,40.16,172712.0,33.3549,33.3549,33.3051,33.3134,172712.0
2017-08-25 14:00:00,40.15,40.16,40.15,40.16,87052.0,33.3051,33.3134,33.3051,33.3134,87052.0
2017-08-25 14:10:00,40.16,40.18,40.15,40.17,165430.0,33.3134,33.33,33.3051,33.3217,165430.0
2017-08-25 14:20:00,40.18,40.24,40.17,40.23,127069.0,33.33,33.3798,33.3217,33.3715,127069.0
2017-08-25 14:30:00,40.24,40.25,40.21,40.24,174245.0,33.3798,33.3881,33.3549,33.3798,174245.0
2017-08-25 14:40:00,40.24,40.27,40.22,40.26,270856.0,33.3798,33.4047,33.3632,33.3964,270856.0
2017-08-25 14:50:00,40.26,40.29,40.25,40.27,173844.0,33.3964,33.4213,33.3881,33.4047,173844.0
2017-08-25 15:00:00,40.28,40.29,40.2,40.28,298199.0,33.413,33.4213,33.3466,33.413,298199.0
2017-08-25 15:10:00,40.28,40.35,40.27,40.29,307658.0,33.413,33.471,33.4047,33.4213,307658.0
2017-08-25 15:20:00,40.29,40.31,40.28,40.3,252579.0,33.4213,33.4379,33.413,33.4296,252579.0
2017-08-25 15:30:00,40.29,40.3,40.24,40.27,310812.0,33.4213,33.4296,33.3798,33.4047,310812.0
2017-08-25 15:40:00,40.27,40.33,40.25,40.33,501956.0,33.4047,33.4544,33.3881,33.4544,501956.0
2017-08-25 15:50:00,40.33,40.34,40.16,40.2,1244519.0,33.4544,33.4627,33.3134,33.3466,1244519.0
2017-08-28 09:30:00,40.34,40.48,40.27,40.39,278167.0,33.4627,33.5789,33.4047,33.5042,278167.0
2017-08-28 09:40:00,40.4,40.43,40.26,40.34,282007.0,33.5125,33.5374,33.3964,33.4627,282007.0
2017-08-28 09:50:00,40.34,40.37,40.28,40.29,178701.0,33.4627,33.4876,33.413,33.4213,178701.0
2017-08-28 10:00:00,40.3,40.33,40.24,40.32,182405.0,33.4296,33.4544,33.3798,33.4462,182405.0
2017-08-28 10:10:00,40.32,40.35,40.31,40.34,277039.0,33.4462,33.471,33.4379,33.4627,277039.0
2017-08-28 10:20:00,40.34,40.35,40.21,40.23,257617.0,33.4627,33.471,33.3549,33.3715,257617.0
2017-08-28 10:30:00,40.23,40.23,40.19,40.21,185109.0,33.3715,33.3715,33.3383,33.3549,185109.0
2017-08-28 10:40:00,40.21,40.25,40.18,40.2,138011.0,33.3549,33.3881,33.33,33.3466,138011.0
2017-08-28 10:50:00,40.2,40.32,40.2,40.29,325687.0,33.3466,33.4462,33.3466,33.4213,325687.0
2017-08-28 11:00:00,40.29,40.33,40.28,40.3,201703.0,33.4213,33.4544,33.413,33.4296,201703.0
2017-08-28 11:10:00,40.31,40.32,40.3,40.3,51426.0,33.4379,33.4462,33.4296,33.4296,51426.0
2017-08-28 11:20:00,40.3,40.33,40.28,40.32,127982.0,33.4296,33.4544,33.413,33.4462,127982.0
2017-08-28 11:30:00,40.33,40.35,40.29,40.33,166678.0,33.4544,33.471,33.4213,33.4544,166678.0
2017-08-28 11:40:00,40.33,40.37,40.29,40.36,89646.0,33.4544,33.4876,33.4213,33.4793,89646.0
2017-08-28 11:50:00,40.36,40.38,40.34,40.36,105630.0,33.4793,33.4959,33.4627,33.4793,105630.0
2017-08-28 12:00:00,40.37,40.37,40.3,40.31,82031.0,33.4876,33.4876,33.4296,33.4379,82031.0
2017-08-28 12:10:00,40.32,40.32,40.26,40.29,147532.0,33.4462,33.4462,33.3964,33.4213,147532.0
2017-08-28 12:20:00,40.28,40.3,40.22,40.22,82613.0,33.413,33.4296,33.3632,33.3632,82613.0
2017-08-28 12:30:00,40.23,40.25,40.2,40.25,115345.0,33.3715,33.3881,33.3466,33.3881,115345.0
2017-08-28 12:40:00,40.24,40.26,40.17,40.22,81491.0,33.3798,33.3964,33.3217,33.3632,81491.0
2017-08-28 12:50:00,40.23,40.25,40.2,40.24,71492.0,33.3715,33.3881,33.3466,33.3798,71492.0
2017-08-28 13:00:00,40.24,40.27,40.23,40.24,67083.0,33.3798,33.4047,33.3715,33.3798,67083.0
2017-08-28 13:10:00,40.25,40.25,40.2,40.23,73440.0,33.3881,33.3881,33.3466,33.3715,73440.0
2017-08-28 13:20:00,40.23,40.26,40.23,40.26,96745.0,33.3715,33.3964,33.3715,33.3964,96745.0
2017-08-28 13:30:00,40.25,40.26,40.22,40.23,108499.0,33.3881,33.3964,33.3632,33.3715,108499.0
2017-08-28 13:40:00,40.23,40.27,40.23,40.27,82530.0,33.3715,33.4047,33.3715,33.4047,82530.0
2017-08-28 13:50:00,40.27,40.36,40.24,40.35,146589.0,33.4047,33.4793,33.3798,33.471,146589.0
2017-08-28 14:00:00,40.35,40.38,40.32,40.33,113785.0,33.471,33.4959,33.4462,33.4544,113785.0
2017-08-28 14:10:00,40.34,40.36,40.32,40.34,66989.0,33.4627,33.4793,33.4462,33.4627,66989.0
2017-08-28 14:20:00,40.33,40.38,40.31,40.35,93888.0,33.4544,33.4959,33.4379,33.471,93888.0
2017-08-28 14:30:00,40.35,40.35,40.29,40.3,152615.0,33.471,33.471,33.4213,33.4296,152615.0
2017-08-28 14:40:00,40.3,40.32,40.3,40.32,60873.0,33.4296,33.4462,33.4296,33.4462,60873.0
2017-08-28 14:50:00,40.32,40.34,40.29,40.32,102566.0,33.4462,33.4627,33.4213,33.4462,102566.0
2017-08-28 15:00:00,40.32,40.36,40.31,40.33,103499.0,33.4462,33.4793,33.4379,33.4544,103499.0
2017-08-28 15:10:00,40.33,40.34,40.29,40.3,96970.0,33.4544,33.4627,33.4213,33.4296,96970.0
2017-08-28 15:20:00,40.3,40.32,40.28,40.32,174162.0,33.4296,33.4462,33.413,33.4462,174162.0
2017-08-28 15:30:00,40.32,40.32,40.29,40.3,246951.0,33.4462,33.4462,33.4213,33.4296,246951.0
2017-08-28 15:40:00,40.3,40.34,40.29,40.33,242222.0,33.4296,33.4627,33.4213,33.4544,242222.0
2017-08-28 15:50:00,40.33,40.36,40.28,40.35,651589.0,33.4544,33.4793,33.413,33.471,651589.0
2017-08-29 09:30:00,40.17,40.34,40.08,40.32,470824.0,33.3217,33.4627,33.2471,33.4462,470824.0
2017-08-29 09:40:00,40.32,40.41,40.3,40.35,328492.0,33.4462,33.5208,33.4296,33.471,328492.0
2017-08-29 09:50:00,40.34,40.35,40.24,40.25,168917.0,33.4627,33.471,33.3798,33.3881,168917.0
2017-08-29 10:00:00,40.25,40.3,40.15,40.18,227171.0,33.3881,33.4296,33.3051,33.33,227171.0
2017-08-29 10:10:00,40.17,40.25,40.13,40.24,207807.0,33.3217,33.3881,33.2885,33.3798,207807.0
2017-08-29 10:20:00,40.23,40.28,40.2,40.28,136081.0,33.3715,33.413,33.3466,33.413,136081.0
2017-08-29 10:30:00,40.28,40.33,40.24,40.27,155415.0,33.413,33.4544,33.3798,33.4047,155415.0
2017-08-29 10:40:00,40.27,40.36,40.27,40.35,171129.0,33.4047,33.4793,33.4047,33.471,171129.0
2017-08-29 10:50:00,40.35,40.37,40.29,40.3,87159.0,33.471,33.4876,33.4213,33.4296,87159.0
2017-08-29 11:00:00,40.3,40.39,40.27,40.38,142093.0,33.4296,33.5042,33.4047,33.4959,142093.0
2017-08-29 11:10:00,40.39,40.4,40.35,40.35,85637.0,33.5042,33.5125,33.471,33.471,85637.0
2017-08-29 11:20:00,40.37,40.4,40.33,40.33,98654.0,33.4876,33.5125,33.4544,33.4544,98654.0
2017-08-29 11:30:00,40.33,40.34,40.28,40.32,177280.0,33.4544,33.4627,33.413,33.4462,177280.0
2017-08-29 11:40:00,40.32,40.42,40.3,40.37,194713.0,33.4462,33.5291,33.4296,33.4876,194713.0
2017-08-29 11:50:00,40.37,40.42,40.35,40.39,99729.0,33.4876,33.5291,33.471,33.5042,99729.0
2017-08-29 12:00:00,40.38,40.4,40.3,40.3,98205.0,33.4959,33.5125,33.4296,33.4296,98205.0
2017-08-29 12:10:00,40.3,40.32,40.28,40.32,131060.0,33.4296,33.4462,33.413,33.4462,131060.0
2017-08-29 12:20:00,40.31,40.35,40.31,40.31,116558.0,33.4379,33.471,33.4379,33.4379,116558.0
2017-08-29 12:30:00,40.31,40.33,40.29,40.32,154257.0,33.4379,33.4544,33.4213,33.4462,154257.0
2017-08-29 12:40:00,40.32,40.33,40.29,40.32,153340.0,33.4462,33.4544,33.4213,33.4462,153340.0
2017-08-29 12:50:00,40.32,40.33,40.29,40.3,105806.0,33.4462,33.4544,33.4213,33.4296,105806.0
2017-08-29 13:00:00,40.3,40.32,40.29,40.3,133726.0,33.4296,33.4462,33.4213,33.4296,133726.0
2017-08-29 13:10:00,40.31,40.31,40.22,40.27,98251.0,33.4379,33.4379,33.3632,33.4047,98251.0
2017-08-29 13:20:00,40.27,40.28,40.22,40.23,174587.0,33.4047,33.413,33.3632,33.3715,174587.0
2017-08-29 13:30:00,40.23,40.28,40.21,40.23,126322.0,33.3715,33.413,33.3549,33.3715,126322.0
2017-08-29 13:40:00,40.24,40.24,40.2,40.22,107642.0,33.3798,33.3798,33.3466,33.3632,107642.0
2017-08-29 13:50:00,40.22,40.22,40.18,40.21,149299.0,33.3632,33.3632,33.33,33.3549,149299.0
2017-08-29 14:00:00,40.2,40.23,40.17,40.2,177313.0,33.3466,33.3715,33.3217,33.3466,177313.0
2017-08-29 14:10:00,40.2,40.21,40.16,40.16,130692.0,33.3466,33.3549,33.3134,33.3134,130692.0
2017-08-29 14:20:00,40.16,40.19,40.14,40.15,175836.0,33.3134,33.3383,33.2968,33.3051,175836.0
2017-08-29 14:30:00,40.15,40.16,40.13,40.15,123268.0,33.3051,33.3134,33.2885,33.3051,123268.0
2017-08-29 14:40:00,40.15,40.2,40.14,40.19,220725.0,33.3051,33.3466,33.2968,33.3383,220725.0
2017-08-29 14:50:00,40.19,40.2,40.16,40.2,176031.0,33.3383,33.3466,33.3134,33.3466,176031.0
2017-08-29 15:00:00,40.2,40.22,40.16,40.2,209661.0,33.3466,33.3632,33.3134,33.3466,209661.0
2017-08-29 15:10:00,40.2,40.23,40.18,40.21,279849.0,33.3466,33.3715,33.33,33.3549,279849.0
2017-08-29 15:20:00,40.21,40.3,40.2,40.27,196300.0,33.3549,33.4296,33.3466,33.4047,196300.0
2017-08-29 15:30:00,40.27,40.28,40.19,40.2,265913.0,33.4047,33.413,33.3383,33.3466,265913.0
2017-08-29 15:40:00,40.2,40.22,40.19,40.21,318246.0,33.3466,33.3632,33.3383,33.3549,318246.0
2017-08-29 15:50:00,40.21,40.21,40.15,40.17,827472.0,33.3549,33.3549,33.3051,33.3217,827472.0
2017-08-30 09:30:00,40.09,40.3,40.01,40.26,446672.0,33.2554,33.4296,33.189,33.3964,446672.0
2017-08-30 09:40:00,40.26,40.36,40.23,40.34,225690.0,33.3964,33.4793,33.3715,33.4627,225690.0
2017-08-30 09:50:00,40.34,40.43,40.33,40.41,231387.0,33.4627,33.5374,33.4544,33.5208,231387.0
2017-08-30 10:00:00,40.42,40.5,40.36,40.5,297861.0,33.5291,33.5955,33.4793,33.5955,297861.0
2017-08-30 10:10:00,40.49,40.55,40.47,40.54,338874.0,33.5872,33.6369,33.5706,33.6286,338874.0
2017-08-30 10:20:00,40.54,40.54,40.49,40.51,213543.0,33.6286,33.6286,33.5872,33.6038,213543.0
2017-08-30 10:30:00,40.51,40.56,40.49,40.52,191236.0,33.6038,33.6452,33.5872,33.6121,191236.0
2017-08-30 10:40:00,40.52,40.65,40.51,40.64,258719.0,33.6121,33.7199,33.6038,33.7116,258719.0
2017-08-30 10:50:00,40.65,40.71,40.59,40.71,228914.0,33.7199,33.7697,33.6701,33.7697,228914.0
2017-08-30 11:00:00,40.7,40.78,40.66,40.77,266110.0,33.7614,33.8277,33.7282,33.8194,266110.0
2017-08-30 11:10:00,40.77,40.79,40.75,40.75,225044.0,33.8194,33.836,33.8028,33.8028,225044.0
2017-08-30 11:20:00,40.75,40.75,40.69,40.71,121378.0,33.8028,33.8028,33.7531,33.7697,121378.0
2017-08-30 11:30:00,40.71,40.71,40.64,40.66,197214.0,33.7697,33.7697,33.7116,33.7282,197214.0
2017-08-30 11:40:00,40.66,40.73,40.66,40.7,366878.0,33.7282,33.7863,33.7282,33.7614,366878.0
2017-08-30 11:50:00,40.7,40.72,40.67,40.71,112651.0,33.7614,33.778,33.7365,33.7697,112651.0
2017-08-30 12:00:00,40.71,40.72,40.67,40.72,106725.0,33.7697,33.778,33.7365,33.778,106725.0
2017-08-30 12:10:00,40.72,40.73,40.67,40.72,150422.0,33.778,33.7863,33.7365,33.778,150422.0
2017-08-30 12:20:00,40.72,40.79,40.71,40.77,225338.0,33.778,33.836,33.7697,33.8194,225338.0
2017-08-30 12:30:00,40.76,40.79,40.76,40.79,121187.0,33.8111,33.836,33.8111,33.836,121187.0
2017-08-30 12:40:00,40.79,40.84,40.77,40.82,190452.0,33.836,33.8775,33.8194,33.8609,190452.0
2017-08-30 12:50:00,40.82,40.83,40.73,40.75,213150.0,33.8609,33.8692,33.7863,33.8028,213150.0
2017-08-30 13:00:00,40.75,40.75,40.66,40.69,146410.0,33.8028,33.8028,33.7282,33.7531,146410.0
2017-08-30 13:10:00,40.69,40.76,40.68,40.73,139977.0,33.7531,33.8111,33.7448,33.7863,139977.0
2017-08-30 13:20:00,40.74,40.8,40.71,40.78,163338.0,33.7945,33.8443,33.7697,33.8277,163338.0
2017-08-30 13:30:00,40.78,40.83,40.77,40.81,109638.0,33.8277,33.8692,33.8194,33.8526,109638.0
2017-08-30 13:40:00,40.81,40.85,40.78,40.85,144947.0,33.8526,33.8858,33.8277,33.8858,144947.0
2017-08-30 13:50:00,40.85,40.87,40.82,40.85,147018.0,33.8858,33.9024,33.8609,33.8858,147018.0
2017-08-30 14:00:00,40.86,40.86,40.77,40.8,151804.0,33.8941,33.8941,33.8194,33.8443,151804.0
2017-08-30 14:10:00,40.79,40.88,40.79,40.88,157895.0,33.836,33.9107,33.836,33.9107,157895.0
2017-08-30 14:20:00,40.88,40.93,40.84,40.87,191902.0,33.9107,33.9522,33.8775,33.9024,191902.0
2017-08-30 14:30:00,40.87,40.92,40.85,40.87,177025.0,33.9024,33.9439,33.8858,33.9024,177025.0
2017-08-30 14:40:00,40.87,40.87,40.77,40.82,132459.0,33.9024,33.9024,33.8194,33.8609,132459.0
2017-08-30 14:50:00,40.82,40.85,40.81,40.85,168304.0,33.8609,33.8858,33.8526,33.8858,168304.0
2017-08-30 15:00:00,40.85,40.91,40.84,40.85,236994.0,33.8858,33.9356,33.8775,33.8858,236994.0
2017-08-30 15:10:00,40.85,40.89,40.84,40.86,228723.0,33.8858,33.919,33.8775,33.8941,228723.0
2017-08-30 15:20:00,40.86,40.92,40.86,40.92,241758.0,33.8941,33.9439,33.8941,33.9439,241758.0
2017-08-30 15:30:00,40.91,40.92,40.83,40.84,415676.0,33.9356,33.9439,33.8692,33.8775,415676.0
2017-08-30 15:40:00,40.84,40.85,40.78,40.8,545190.0,33.8775,33.8858,33.8277,33.8443,545190.0
2017-08-30 15:50:00,40.8,40.85,40.8,40.83,869795.0,33.8443,33.8858,33.8443,33.8692,869795.0
2017-08-31 09:30:00,40.89,40.98,40.82,40.84,392739.0,33.919,33.9936,33.8609,33.8775,392739.0
2017-08-31 09:40:00,40.84,40.89,40.78,40.86,220820.0,33.8775,33.919,33.8277,33.8941,220820.0
2017-08-31 09:50:00,40.86,40.9,40.78,40.88,220286.0,33.8941,33.9273,33.8277,33.9107,220286.0
2017-08-31 10:00:00,40.88,40.89,40.83,40.84,211532.0,33.9107,33.919,33.8692,33.8775,211532.0
2017-08-31 10:10:00,40.85,40.87,40.8,40.84,185897.0,33.8858,33.9024,33.8443,33.8775,185897.0
2017-08-31 10:20:00,40.84,40.93,40.83,40.85,245833.0,33.8775,33.9522,33.8692,33.8858,245833.0
2017-08-31 10:30:00,40.85,40.86,40.65,40.66,306591.0,33.8858,33.8941,33.7199,33.7282,306591.0
2017-08-31 10:40:00,40.67,40.7,40.64,40.7,163281.0,33.7365,33.7614,33.7116,33.7614,163281.0
2017-08-31 10:50:00,40.7,40.73,40.66,40.7,185113.0,33.7614,33.7863,33.7282,33.7614,185113.0
2017-08-31 11:00:00,40.69,40.71,40.64,40.65,651304.0,33.7531,33.7697,33.7116,33.7199,651304.0
2017-08-31 11:10:00,40.65,40.69,40.64,40.67,147535.0,33.7199,33.7531,33.7116,33.7365,147535.0
2017-08-31 11:20:00,40.68,40.69,40.63,40.68,169603.0,33.7448,33.7531,33.7033,33.7448,169603.0
2017-08-31 11:30:00,40.67,40.69,40.59,40.62,261490.0,33.7365,33.7531,33.6701,33.695,261490.0
2017-08-31 11:40:00,40.63,40.66,40.61,40.61,233029.0,33.7033,33.7282,33.6867,33.6867,233029.0
2017-08-31 11:50:00,40.61,40.64,40.58,40.64,179579.0,33.6867,33.7116,33.6618,33.7116,179579.0
2017-08-31 12:00:00,40.63,40.68,40.6,40.66,123760.0,33.7033,33.7448,33.6784,33.7282,123760.0
2017-08-31 12:10:00,40.66,40.72,40.66,40.71,108682.0,33.7282,33.778,33.7282,33.7697,108682.0
2017-08-31 12:20:00,40.71,40.71,40.65,40.67,143014.0,33.7697,33.7697,33.7199,33.7365,143014.0
2017-08-31 12:30:00,40.67,40.69,40.63,40.68,114399.0,33.7365,33.7531,33.7033,33.7448,114399.0
2017-08-31 12:40:00,40.67,40.68,40.61,40.62,104163.0,33.7365,33.7448,33.6867,33.695,104163.0
2017-08-31 12:50:00,40.62,40.66,40.61,40.64,91252.0,33.695,33.7282,33.6867,33.7116,91252.0
2017-08-31 13:00:00,40.63,40.69,40.63,40.68,119393.0,33.7033,33.7531,33.7033,33.7448,119393.0
2017-08-31 13:10:00,40.68,40.68,40.63,40.64,125164.0,33.7448,33.7448,33.7033,33.7116,125164.0
2017-08-31 13:20:00,40.64,40.68,40.62,40.67,96527.0,33.7116,33.7448,33.695,33.7365,96527.0
2017-08-31 13:30:00,40.66,40.68,40.62,40.65,110924.0,33.7282,33.7448,33.695,33.7199,110924.0
2017-08-31 13:40:00,40.65,40.65,40.61,40.62,112894.0,33.7199,33.7199,33.6867,33.695,112894.0
2017-08-31 13:50:00,40.61,40.65,40.61,40.65,151951.0,33.6867,33.7199,33.6867,33.7199,151951.0
2017-08-31 14:00:00,40.64,40.65,40.55,40.55,170087.0,33.7116,33.7199,33.6369,33.6369,170087.0
2017-08-31 14:10:00,40.55,40.59,40.53,40.55,245015.0,33.6369,33.6701,33.6203,33.6369,245015.0
2017-08-31 14:20:00,40.55,40.59,40.52,40.57,159957.0,33.6369,33.6701,33.6121,33.6535,159957.0
2017-08-31 14:30:00,40.56,40.59,40.55,40.55,187603.0,33.6452,33.6701,33.6369,33.6369,187603.0
2017-08-31 14:40:00,40.55,40.61,40.54,40.61,223278.0,33.6369,33.6867,33.6286,33.6867,223278.0
2017-08-31 14:50:00,40.61,40.64,40.6,40.64,158398.0,33.6867,33.7116,33.6784,33.7116,158398.0
2017-08-31 15:00:00,40.65,40.66,40.6,40.63,176392.0,33.7199,33.7282,33.6784,33.7033,176392.0
2017-08-31 15:10:00,40.63,40.68,40.62,40.67,166850.0,33.7033,33.7448,33.695,33.7365,166850.0
2017-08-31 15:20:00,40.67,40.69,40.64,40.68,225811.0,33.7365,33.7531,33.7116,33.7448,225811.0
2017-08-31 15:30:00,40.68,40.71,40.65,40.66,453183.0,33.7448,33.7697,33.7199,33.7282,453183.0
2017-08-31 15:40:00,40.66,40.74,40.65,40.66,679425.0,33.7282,33.7945,33.7199,33.7282,679425.0
2017-08-31 15:50:00,40.66,40.68,40.58,40.62,2299105.0,33.7282,33.7448,33.6618,33.695,2299105.0
2017-09-01 09:30:00,40.77,40.88,40.68,40.8,465497.0,33.8194,33.9107,33.7448,33.8443,465497.0
2017-09-01 09:40:00,40.8,40.87,40.74,40.86,384649.0,33.8443,33.9024,33.7945,33.8941,384649.0
2017-09-01 09:50:00,40.86,40.87,40.7,40.73,217977.0,33.8941,33.9024,33.7614,33.7863,217977.0
2017-09-01 10:00:00,40.73,40.78,40.65,40.76,263498.0,33.7863,33.8277,33.7199,33.8111,263498.0
2017-09-01 10:10:00,40.77,40.84,40.74,40.77,233658.0,33.8194,33.8775,33.7945,33.8194,233658.0
2017-09-01 10:20:00,40.78,40.86,40.75,40.81,242021.0,33.8277,33.8941,33.8028,33.8526,242021.0
2017-09-01 10:30:00,40.82,40.89,40.8,40.82,151911.0,33.8609,33.919,33.8443,33.8609,151911.0
2017-09-01 10:40:00,40.83,40.96,40.78,40.96,175586.0,33.8692,33.977,33.8277,33.977,175586.0
2017-09-01 10:50:00,40.96,41.08,40.92,41.05,331375.0,33.977,34.0766,33.9439,34.0517,331375.0
2017-09-01 11:00:00,41.05,41.08,40.99,41.0,232526.0,34.0517,34.0766,34.0019,34.0102,232526.0
2017-09-01 11:10:00,40.99,41.04,40.99,41.0,204697.0,34.0019,34.0434,34.0019,34.0102,204697.0
2017-09-01 11:20:00,41.01,41.02,40.95,40.95,164160.0,34.0185,34.0268,33.9687,33.9687,164160.0
2017-09-01 11:30:00,40.95,40.96,40.89,40.89,126757.0,33.9687,33.977,33.919,33.919,126757.0
2017-09-01 11:40:00,40.9,40.94,40.86,40.94,125779.0,33.9273,33.9605,33.8941,33.9605,125779.0
2017-09-01 11:50:00,40.94,40.96,40.89,40.96,105074.0,33.9605,33.977,33.919,33.977,105074.0
2017-09-01 12:00:00,40.96,40.96,40.9,40.91,103676.0,33.977,33.977,33.9273,33.9356,103676.0
2017-09-01 12:10:00,40.92,40.99,40.91,40.98,116555.0,33.9439,34.0019,33.9356,33.9936,116555.0
2017-09-01 12:20:00,40.98,41.01,40.97,41.0,109203.0,33.9936,34.0185,33.9853,34.0102,109203.0
2017-09-01 12:30:00,40.99,41.01,40.93,40.98,164010.0,34.0019,34.0185,33.9522,33.9936,164010.0
2017-09-01 12:40:00,40.98,41.01,40.96,41.0,111303.0,33.9936,34.0185,33.977,34.0102,111303.0
2017-09-01 12:50:00,41.0,41.04,40.99,41.04,140087.0,34.0102,34.0434,34.0019,34.0434,140087.0
2017-09-01 13:00:00,41.04,41.05,41.02,41.04,78931.0,34.0434,34.0517,34.0268,34.0434,78931.0
2017-09-01 13:10:00,41.03,41.06,41.0,41.05,196369.0,34.0351,34.06,34.0102,34.0517,196369.0
2017-09-01 13:20:00,41.05,41.09,41.02,41.06,183661.0,34.0517,34.0849,34.0268,34.06,183661.0
2017-09-01 13:30:00,41.06,41.15,41.05,41.15,173979.0,34.06,34.1347,34.0517,34.1347,173979.0
2017-09-01 13:40:00,41.15,41.16,41.06,41.11,385342.0,34.1347,34.1429,34.06,34.1015,385342.0
2017-09-01 13:50:00,41.12,41.19,41.11,41.18,189555.0,34.1098,34.1678,34.1015,34.1595,189555.0
2017-09-01 14:00:00,41.19,41.23,41.11,41.12,365719.0,34.1678,34.201,34.1015,34.1098,365719.0
2017-09-01 14:10:00,41.11,41.13,41.09,41.12,140302.0,34.1015,34.1181,34.0849,34.1098,140302.0
2017-09-01 14:20:00,41.12,41.15,41.12,41.14,175328.0,34.1098,34.1347,34.1098,34.1264,175328.0
2017-09-01 14:30:00,41.14,41.16,41.11,41.12,184670.0,34.1264,34.1429,34.1015,34.1098,184670.0
2017-09-01 14:40:00,41.12,41.13,41.07,41.08,103915.0,34.1098,34.1181,34.0683,34.0766,103915.0
2017-09-01 14:50:00,41.09,41.12,41.05,41.05,198949.0,34.0849,34.1098,34.0517,34.0517,198949.0
2017-09-01 15:00:00,41.05,41.14,41.05,41.11,187810.0,34.0517,34.1264,34.0517,34.1015,187810.0
2017-09-01 15:10:00,41.1,41.14,41.09,41.13,183575.0,34.0932,34.1264,34.0849,34.1181,183575.0
2017-09-01 15:20:00,41.13,41.19,41.12,41.19,241817.0,34.1181,34.1678,34.1098,34.1678,241817.0
2017-09-01 15:30:00,41.19,41.19,41.13,41.14,489889.0,34.1678,34.1678,34.1181,34.1264,489889.0
2017-09-01 15:40:00,41.14,41.15,41.1,41.1,460181.0,34.1264,34.1347,34.0932,34.0932,460181.0
2017-09-01 15:50:00,41.11,41.14,41.06,41.06,1001796.0,34.1015,34.1264,34.06,34.06,1001796.0
2017-09-05 09:30:00,40.97,41.06,40.88,40.92,443773.0,33.9853,34.06,33.9107,33.9439,443773.0
2017-09-05 09:40:00,40.91,41.07,40.89,41.02,228953.0,33.9356,34.0683,33.919,34.0268,228953.0
2017-09-05 09:50:00,41.03,41.1,41.01,41.07,179589.0,34.0351,34.0932,34.0185,34.0683,179589.0
2017-09-05 10:00:00,41.07,41.13,41.0,41.11,283425.0,34.0683,34.1181,34.0102,34.1015,283425.0
2017-09-05 10:10:00,41.11,41.15,41.06,41.12,176391.0,34.1015,34.1347,34.06,34.1098,176391.0
2017-09-05 10:20:00,41.13,41.14,40.96,40.98,171972.0,34.1181,34.1264,33.977,33.9936,171972.0
2017-09-05 10:30:00,40.97,40.99,40.92,40.94,203177.0,33.9853,34.0019,33.9439,33.9605,203177.0
2017-09-05 10:40:00,40.93,40.94,40.86,40.91,184523.0,33.9522,33.9605,33.8941,33.9356,184523.0
2017-09-05 10:50:00,40.9,40.94,40.87,40.94,151986.0,33.9273,33.9605,33.9024,33.9605,151986.0
2017-09-05 11:00:00,40.93,40.95,40.87,40.9,113596.0,33.9522,33.9687,33.9024,33.9273,113596.0
2017-09-05 11:10:00,40.9,40.97,40.87,40.88,118181.0,33.9273,33.9853,33.9024,33.9107,118181.0
2017-09-05 11:20:00,40.88,40.89,40.83,40.86,133222.0,33.9107,33.919,33.8692,33.8941,133222.0
2017-09-05 11:30:00,40.85,40.96,40.83,40.94,120218.0,33.8858,33.977,33.8692,33.9605,120218.0
2017-09-05 11:40:00,40.95,40.95,40.88,40.91,84404.0,33.9687,33.9687,33.9107,33.9356,84404.0
2017-09-05 11:50:00,40.91,40.92,40.86,40.92,123211.0,33.9356,33.9439,33.8941,33.9439,123211.0
2017-09-05 12:00:00,40.91,40.91,40.7,40.71,323910.0,33.9356,33.9356,33.7614,33.7697,323910.0
2017-09-05 12:10:00,40.71,40.75,40.68,40.73,200777.0,33.7697,33.8028,33.7448,33.7863,200777.0
2017-09-05 12:20:00,40.72,40.77,40.64,40.66,221074.0,33.778,33.8194,33.7116,33.7282,221074.0
2017-09-05 12:30:00,40.66,40.67,40.5,40.59,344176.0,33.7282,33.7365,33.5955,33.6701,344176.0
2017-09-05 12:40:00,40.58,40.6,40.51,40.54,153601.0,33.6618,33.6784,33.6038,33.6286,153601.0
2017-09-05 12:50:00,40.53,40.56,40.5,40.52,149623.0,33.6203,33.6452,33.5955,33.6121,149623.0
2017-09-05 13:00:00,40.52,40.53,40.41,40.43,245475.0,33.6121,33.6203,33.5208,33.5374,245475.0
2017-09-05 13:10:00,40.44,40.54,40.4,40.53,182568.0,33.5457,33.6286,33.5125,33.6203,182568.0
2017-09-05 13:20:00,40.53,40.58,40.48,40.52,156780.0,33.6203,33.6618,33.5789,33.6121,156780.0
2017-09-05 13:30:00,40.52,40.56,40.47,40.54,208940.0,33.6121,33.6452,33.5706,33.6286,208940.0
2017-09-05 13:40:00,40.54,40.57,40.52,40.53,111627.0,33.6286,33.6535,33.6121,33.6203,111627.0
2017-09-05 13:50:00,40.53,40.61,40.51,40.61,182872.0,33.6203,33.6867,33.6038,33.6867,182872.0
2017-09-05 14:00:00,40.6,40.62,40.58,40.59,126177.0,33.6784,33.695,33.6618,33.6701,126177.0
2017-09-05 14:10:00,40.59,40.6,40.53,40.56,214754.0,33.6701,33.6784,33.6203,33.6452,214754.0
2017-09-05 14:20:00,40.56,40.67,40.55,40.65,191778.0,33.6452,33.7365,33.6369,33.7199,191778.0
2017-09-05 14:30:00,40.66,40.7,40.61,40.62,173335.0,33.7282,33.7614,33.6867,33.695,173335.0
2017-09-05 14:40:00,40.62,40.64,40.57,40.59,151573.0,33.695,33.7116,33.6535,33.6701,151573.0
2017-09-05 14:50:00,40.59,40.61,40.57,40.61,170849.0,33.6701,33.6867,33.6535,33.6867,170849.0
2017-09-05 15:00:00,40.61,40.64,40.56,40.6,220061.0,33.6867,33.7116,33.6452,33.6784,220061.0
2017-09-05 15:10:00,40.6,40.64,40.59,40.61,201746.0,33.6784,33.7116,33.6701,33.6867,201746.0
2017-09-05 15:20:00,40.61,40.67,40.58,40.66,287218.0,33.6867,33.7365,33.6618,33.7282,287218.0
2017-09-05 15:30:00,40.67,40.71,40.63,40.64,270553.0,33.7365,33.7697,33.7033,33.7116,270553.0
2017-09-05 15:40:00,40.64,40.67,40.6,40.66,305914.0,33.7116,33.7365,33.6784,33.7282,305914.0
2017-09-05 15:50:00,40.67,40.71,40.63,40.68,652517.0,33.7365,33.7697,33.7033,33.7448,652517.0
2017-09-06 09:30:00,40.8,40.9,40.55,40.71,505395.0,33.8443,33.9273,33.6369,33.7697,505395.0
2017-09-06 09:40:00,40.72,40.78,40.64,40.76,247287.0,33.778,33.8277,33.7116,33.8111,247287.0
2017-09-06 09:50:00,40.76,40.76,40.63,40.73,173778.0,33.8111,33.8111,33.7033,33.7863,173778.0
2017-09-06 10:00:00,40.73,40.76,40.67,40.72,170977.0,33.7863,33.8111,33.7365,33.778,170977.0
2017-09-06 10:10:00,40.72,40.75,40.59,40.6,137259.0,33.778,33.8028,33.6701,33.6784,137259.0
2017-09-06 10:20:00,40.59,40.72,40.59,40.7,139022.0,33.6701,33.778,33.6701,33.7614,139022.0
2017-09-06 10:30:00,40.71,40.78,40.67,40.71,136560.0,33.7697,33.8277,33.7365,33.7697,136560.0
2017-09-06 10:40:00,40.71,40.75,40.64,40.71,194172.0,33.7697,33.8028,33.7116,33.7697,194172.0
2017-09-06 10:50:00,40.71,40.75,40.65,40.74,123484.0,33.7697,33.8028,33.7199,33.7945,123484.0
2017-09-06 11:00:00,40.75,40.76,40.65,40.68,106741.0,33.8028,33.8111,33.7199,33.7448,106741.0
2017-09-06 11:10:00,40.68,40.69,40.61,40.65,134378.0,33.7448,33.7531,33.6867,33.7199,134378.0
2017-09-06 11:20:00,40.65,40.75,40.64,40.7,222698.0,33.7199,33.8028,33.7116,33.7614,222698.0
2017-09-06 11:30:00,40.7,40.72,40.65,40.68,114244.0,33.7614,33.778,33.7199,33.7448,114244.0
2017-09-06 11:40:00,40.68,40.69,40.66,40.67,132775.0,33.7448,33.7531,33.7282,33.7365,132775.0
2017-09-06 11:50:00,40.67,40.69,40.61,40.66,106897.0,33.7365,33.7531,33.6867,33.7282,106897.0
2017-09-06 12:00:00,40.66,40.77,40.65,40.75,423130.0,33.7282,33.8194,33.7199,33.8028,423130.0
2017-09-06 12:10:00,40.75,40.93,40.74,40.93,401916.0,33.8028,33.9522,33.7945,33.9522,401916.0
2017-09-06 12:20:00,40.93,40.97,40.87,40.94,174299.0,33.9522,33.9853,33.9024,33.9605,174299.0
2017-09-06 12:30:00,40.93,40.94,40.86,40.9,152563.0,33.9522,33.9605,33.8941,33.9273,152563.0
2017-09-06 12:40:00,40.9,40.93,40.87,40.89,97197.0,33.9273,33.9522,33.9024,33.919,97197.0
2017-09-06 12:50:00,40.89,40.95,40.88,40.92,230533.0,33.919,33.9687,33.9107,33.9439,230533.0
2017-09-06 13:00:00,40.92,40.97,40.91,40.93,205299.0,33.9439,33.9853,33.9356,33.9522,205299.0
2017-09-06 13:10:00,40.92,41.0,40.92,41.0,131425.0,33.9439,34.0102,33.9439,34.0102,131425.0
2017-09-06 13:20:00,41.0,41.04,40.95,40.96,190306.0,34.0102,34.0434,33.9687,33.977,190306.0
2017-09-06 13:30:00,40.95,41.02,40.94,41.01,124337.0,33.9687,34.0268,33.9605,34.0185,124337.0
2017-09-06 13:40:00,41.01,41.01,40.96,40.97,118126.0,34.0185,34.0185,33.977,33.9853,118126.0
2017-09-06 13:50:00,40.97,40.98,40.95,40.96,89643.0,33.9853,33.9936,33.9687,33.977,89643.0
2017-09-06 14:00:00,40.95,41.02,40.94,41.0,188974.0,33.9687,34.0268,33.9605,34.0102,188974.0
2017-09-06 14:10:00,41.01,41.05,41.0,41.04,114183.0,34.0185,34.0517,34.0102,34.0434,114183.0
2017-09-06 14:20:00,41.04,41.05,41.01,41.03,187465.0,34.0434,34.0517,34.0185,34.0351,187465.0
2017-09-06 14:30:00,41.03,41.05,41.01,41.03,163548.0,34.0351,34.0517,34.0185,34.0351,163548.0
2017-09-06 14:40:00,41.03,41.05,41.0,41.01,176527.0,34.0351,34.0517,34.0102,34.0185,176527.0
2017-09-06 14:50:00,41.01,41.07,41.0,41.05,244417.0,34.0185,34.0683,34.0102,34.0517,244417.0
2017-09-06 15:00:00,41.05,41.11,41.04,41.1,269981.0,34.0517,34.1015,34.0434,34.0932,269981.0
2017-09-06 15:10:00,41.1,41.22,41.1,41.2,421902.0,34.0932,34.1927,34.0932,34.1761,421902.0
2017-09-06 15:20:00,41.2,41.32,41.19,41.31,445496.0,34.1761,34.2757,34.1678,34.2674,445496.0
2017-09-06 15:30:00,41.32,41.33,41.27,41.3,713167.0,34.2757,34.284,34.2342,34.2591,713167.0
2017-09-06 15:40:00,41.3,41.34,41.24,41.26,679110.0,34.2591,34.2923,34.2093,34.2259,679110.0
2017-09-06 15:50:00,41.26,41.26,41.15,41.18,1406300.0,34.2259,34.2259,34.1347,34.1595,1406300.0
2017-09-07 09:30:00,41.25,41.25,41.08,41.18,297792.0,34.2176,34.2176,34.0766,34.1595,297792.0
2017-09-07 09:40:00,41.19,41.23,41.08,41.11,245797.0,34.1678,34.201,34.0766,34.1015,245797.0
2017-09-07 09:50:00,41.12,41.18,41.1,41.13,130059.0,34.1098,34.1595,34.0932,34.1181,130059.0
2017-09-07 10:00:00,41.13,41.13,40.92,41.05,281763.0,34.1181,34.1181,33.9439,34.0517,281763.0
2017-09-07 10:10:00,41.05,41.11,41.02,41.02,272000.0,34.0517,34.1015,34.0268,34.0268,272000.0
2017-09-07 10:20:00,41.02,41.11,40.97,40.98,173395.0,34.0268,34.1015,33.9853,33.9936,173395.0
2017-09-07 10:30:00,40.98,41.06,40.96,41.02,192013.0,33.9936,34.06,33.977,34.0268,192013.0
2017-09-07 10:40:00,41.03,41.16,41.0,41.15,284792.0,34.0351,34.1429,34.0102,34.1347,284792.0
2017-09-07 10:50:00,41.15,41.15,41.02,41.02,161868.0,34.1347,34.1347,34.0268,34.0268,161868.0
2017-09-07 11:00:00,41.02,41.07,40.98,40.98,168889.0,34.0268,34.0683,33.9936,33.9936,168889.0
2017-09-07 11:10:00,40.98,41.01,40.91,40.91,460711.0,33.9936,34.0185,33.9356,33.9356,460711.0
2017-09-07 11:20:00,40.91,40.92,40.64,40.69,932373.0,33.9356,33.9439,33.7116,33.7531,932373.0
2017-09-07 11:30:00,40.69,40.7,40.53,40.7,861656.0,33.7531,33.7614,33.6203,33.7614,861656.0
2017-09-07 11:40:00,40.7,40.83,40.67,40.8,818581.0,33.7614,33.8692,33.7365,33.8443,818581.0
2017-09-07 11:50:00,40.8,40.82,40.48,40.48,804245.0,33.8443,33.8609,33.5789,33.5789,804245.0
2017-09-07 12:00:00,40.49,40.52,38.21,38.29,8588793.0,33.5872,33.6121,31.6959,31.7622,8588793.0
2017-09-07 12:10:00,38.28,39.29,38.24,39.13,5990763.0,31.7539,32.5917,31.7208,32.459,5990763.0
2017-09-07 12:20:00,39.13,39.13,38.68,38.93,2010222.0,32.459,32.459,32.0857,32.2931,2010222.0
2017-09-07 12:30:00,38.94,38.94,38.37,38.58,2747513.0,32.3014,32.3014,31.8286,32.0028,2747513.0
2017-09-07 12:40:00,38.59,38.62,38.26,38.29,2914465.0,32.0111,32.036,31.7373,31.7622,2914465.0
2017-09-07 12:50:00,38.29,38.56,38.25,38.52,3114336.0,31.7622,31.9862,31.729,31.953,3114336.0
2017-09-07 13:00:00,38.52,38.58,38.39,38.48,1666602.0,31.953,32.0028,31.8452,31.9198,1666602.0
2017-09-07 13:10:00,38.48,38.5,38.25,38.45,1281635.0,31.9198,31.9364,31.729,31.895,1281635.0
2017-09-07 13:20:00,38.45,38.66,38.41,38.61,2186494.0,31.895,32.0692,31.8618,32.0277,2186494.0
2017-09-07 13:30:00,38.62,38.93,38.57,38.79,2516922.0,32.036,32.2931,31.9945,32.177,2516922.0
2017-09-07 13:40:00,38.79,39.25,38.73,39.17,2870788.0,32.177,32.5586,32.1272,32.4922,2870788.0
2017-09-07 13:50:00,39.17,39.29,39.09,39.18,2785105.0,32.4922,32.5917,32.4258,32.5005,2785105.0
2017-09-07 14:00:00,39.18,39.19,38.97,39.07,1662253.0,32.5005,32.5088,32.3263,32.4093,1662253.0
2017-09-07 14:10:00,39.07,39.19,39.0,39.01,1182546.0,32.4093,32.5088,32.3512,32.3595,1182546.0
2017-09-07 14:20:00,39.0,39.02,38.88,38.95,1280148.0,32.3512,32.3678,32.2516,32.3097,1280148.0
2017-09-07 14:30:00,38.95,38.95,38.69,38.76,1306857.0,32.3097,32.3097,32.094,32.1521,1306857.0
2017-09-07 14:40:00,38.75,38.88,38.71,38.88,1128778.0,32.1438,32.2516,32.1106,32.2516,1128778.0
2017-09-07 14:50:00,38.88,38.91,38.8,38.83,753437.0,32.2516,32.2765,32.1853,32.2102,753437.0
2017-09-07 15:00:00,38.83,38.84,38.71,38.79,1168303.0,32.2102,32.2185,32.1106,32.177,1168303.0
2017-09-07 15:10:00,38.8,38.91,38.76,38.79,1034442.0,32.1853,32.2765,32.1521,32.177,1034442.0
2017-09-07 15:20:00,38.79,38.81,38.67,38.68,1478938.0,32.177,32.1936,32.0774,32.0857,1478938.0
2017-09-07 15:30:00,38.68,38.69,38.49,38.5,2320098.0,32.0857,32.094,31.9281,31.9364,2320098.0
2017-09-07 15:40:00,38.5,38.67,38.4,38.61,2735446.0,31.9364,32.0774,31.8535,32.0277,2735446.0
2017-09-07 15:50:00,38.6,38.76,38.54,38.58,4378598.0,32.0194,32.1521,31.9696,32.0028,4378598.0
2017-09-08 09:30:00,38.45,38.47,37.51,38.17,4070236.0,31.895,31.9115,31.1152,31.6627,4070236.0
2017-09-08 09:40:00,38.18,38.22,37.9,37.92,1910724.0,31.671,31.7042,31.4387,31.4553,1910724.0
2017-09-08 09:50:00,37.91,38.05,37.77,37.9,2820313.0,31.447,31.5631,31.3309,31.4387,2820313.0
2017-09-08 10:00:00,37.9,38.01,37.57,37.66,2389859.0,31.4387,31.53,31.165,31.2396,2389859.0
2017-09-08 10:10:00,37.66,37.89,37.56,37.8,1491683.0,31.2396,31.4304,31.1567,31.3558,1491683.0
2017-09-08 10:20:00,37.8,37.91,37.75,37.87,1277256.0,31.3558,31.447,31.3143,31.4138,1277256.0
2017-09-08 10:30:00,37.88,38.04,37.78,37.87,1355022.0,31.4221,31.5549,31.3392,31.4138,1355022.0
2017-09-08 10:40:00,37.88,37.97,37.85,37.9,896851.0,31.4221,31.4968,31.3972,31.4387,896851.0
2017-09-08 10:50:00,37.9,37.91,37.72,37.73,720135.0,31.4387,31.447,31.2894,31.2977,720135.0
2017-09-08 11:00:00,37.74,37.93,37.71,37.92,1367239.0,31.306,31.4636,31.2811,31.4553,1367239.0
2017-09-08 11:10:00,37.93,38.07,37.92,38.01,1132085.0,31.4636,31.5797,31.4553,31.53,1132085.0
2017-09-08 11:20:00,38.02,38.09,37.94,38.02,1898459.0,31.5383,31.5963,31.4719,31.5383,1898459.0
2017-09-08 11:30:00,38.02,38.09,37.92,37.93,1580508.0,31.5383,31.5963,31.4553,31.4636,1580508.0
2017-09-08 11:40:00,37.93,38.06,37.93,38.04,1005487.0,31.4636,31.5714,31.4636,31.5549,1005487.0
2017-09-08 11:50:00,38.04,38.06,37.97,37.98,1391461.0,31.5549,31.5714,31.4968,31.5051,1391461.0
2017-09-08 12:00:00,37.98,38.01,37.74,37.74,1151070.0,31.5051,31.53,31.306,31.306,1151070.0
2017-09-08 12:10:00,37.74,37.86,37.65,37.68,997036.0,31.306,31.4055,31.2313,31.2562,997036.0
2017-09-08 12:20:00,37.68,37.7,37.55,37.57,982408.0,31.2562,31.2728,31.1484,31.165,982408.0
2017-09-08 12:30:00,37.56,37.82,37.54,37.81,1215150.0,31.1567,31.3724,31.1401,31.3641,1215150.0
2017-09-08 12:40:00,37.81,37.89,37.75,37.79,893801.0,31.3641,31.4304,31.3143,31.3475,893801.0
2017-09-08 12:50:00,37.79,37.81,37.68,37.76,800159.0,31.3475,31.3641,31.2562,31.3226,800159.0
2017-09-08 13:00:00,37.75,37.8,37.64,37.68,674105.0,31.3143,31.3558,31.223,31.2562,674105.0
2017-09-08 13:10:00,37.68,37.71,37.61,37.67,663354.0,31.2562,31.2811,31.1982,31.2479,663354.0
2017-09-08 13:20:00,37.67,37.78,37.66,37.74,700331.0,31.2479,31.3392,31.2396,31.306,700331.0
2017-09-08 13:30:00,37.74,37.77,37.65,37.71,638337.0,31.306,31.3309,31.2313,31.2811,638337.0
2017-09-08 13:40:00,37.72,38.0,37.72,37.97,895347.0,31.2894,31.5217,31.2894,31.4968,895347.0
2017-09-08 13:50:00,37.97,38.0,37.9,37.94,767006.0,31.4968,31.5217,31.4387,31.4719,767006.0
2017-09-08 14:00:00,37.94,38.01,37.93,37.97,1216342.0,31.4719,31.53,31.4636,31.4968,1216342.0
2017-09-08 14:10:00,37.97,38.07,37.93,37.98,1069555.0,31.4968,31.5797,31.4636,31.5051,1069555.0
2017-09-08 14:20:00,37.98,38.04,37.95,38.02,635552.0,31.5051,31.5549,31.4802,31.5383,635552.0
2017-09-08 14:30:00,38.02,38.07,38.01,38.06,960104.0,31.5383,31.5797,31.53,31.5714,960104.0
2017-09-08 14:40:00,38.07,38.12,37.94,37.96,906933.0,31.5797,31.6212,31.4719,31.4885,906933.0
2017-09-08 14:50:00,37.96,38.05,37.96,38.02,452985.0,31.4885,31.5631,31.4885,31.5383,452985.0
2017-09-08 15:00:00,38.02,38.03,37.92,37.99,1109559.0,31.5383,31.5466,31.4553,31.5134,1109559.0
2017-09-08 15:10:00,37.98,38.09,37.97,38.05,1442169.0,31.5051,31.5963,31.4968,31.5631,1442169.0
2017-09-08 15:20:00,38.06,38.13,38.02,38.09,1018194.0,31.5714,31.6295,31.5383,31.5963,1018194.0
2017-09-08 15:30:00,38.09,38.17,38.04,38.11,1202372.0,31.5963,31.6627,31.5549,31.6129,1202372.0
2017-09-08 15:40:00,38.11,38.25,38.09,38.2,1273409.0,31.6129,31.729,31.5963,31.6876,1273409.0
2017-09-08 15:50:00,38.19,38.22,38.05,38.21,3022174.0,31.6793,31.7042,31.5631,31.6959,3022174.0
2017-09-11 09:30:00,38.3,38.42,38.15,38.29,1282687.0,31.7705,31.8701,31.6461,31.7622,1282687.0
2017-09-11 09:40:00,38.29,38.31,37.83,37.93,998543.0,31.7622,31.7788,31.3807,31.4636,998543.0
2017-09-11 09:50:00,37.93,37.98,37.84,37.91,891518.0,31.4636,31.5051,31.3889,31.447,891518.0
2017-09-11 10:00:00,37.91,37.93,37.65,37.72,995127.0,31.447,31.4636,31.2313,31.2894,995127.0
2017-09-11 10:10:00,37.73,37.77,37.64,37.75,967407.0,31.2977,31.3309,31.223,31.3143,967407.0
2017-09-11 10:20:00,37.75,37.76,37.6,37.64,765117.0,31.3143,31.3226,31.1899,31.223,765117.0
2017-09-11 10:30:00,37.64,37.8,37.63,37.74,576914.0,31.223,31.3558,31.2147,31.306,576914.0
2017-09-11 10:40:00,37.74,37.81,37.7,37.74,398957.0,31.306,31.3641,31.2728,31.306,398957.0
2017-09-11 10:50:00,37.74,37.78,37.71,37.75,380372.0,31.306,31.3392,31.2811,31.3143,380372.0
2017-09-11 11:00:00,37.76,37.78,37.69,37.77,392766.0,31.3226,31.3392,31.2645,31.3309,392766.0
2017-09-11 11:10:00,37.76,37.85,37.7,37.81,391874.0,31.3226,31.3972,31.2728,31.3641,391874.0
2017-09-11 11:20:00,37.81,37.82,37.7,37.74,388376.0,31.3641,31.3724,31.2728,31.306,388376.0
2017-09-11 11:30:00,37.74,37.75,37.69,37.7,478553.0,31.306,31.3143,31.2645,31.2728,478553.0
2017-09-11 11:40:00,37.7,37.71,37.65,37.71,343665.0,31.2728,31.2811,31.2313,31.2811,343665.0
2017-09-11 11:50:00,37.7,37.72,37.61,37.63,399342.0,31.2728,31.2894,31.1982,31.2147,399342.0
2017-09-11 12:00:00,37.63,37.65,37.6,37.61,314486.0,31.2147,31.2313,31.1899,31.1982,314486.0
2017-09-11 12:10:00,37.6,37.67,37.6,37.63,604253.0,31.1899,31.2479,31.1899,31.2147,604253.0
2017-09-11 12:20:00,37.63,37.65,37.6,37.61,351221.0,31.2147,31.2313,31.1899,31.1982,351221.0
2017-09-11 12:30:00,37.61,37.72,37.6,37.69,377862.0,31.1982,31.2894,31.1899,31.2645,377862.0
2017-09-11 12:40:00,37.69,37.75,37.68,37.72,432592.0,31.2645,31.3143,31.2562,31.2894,432592.0
2017-09-11 12:50:00,37.72,37.76,37.69,37.7,420922.0,31.2894,31.3226,31.2645,31.2728,420922.0
2017-09-11 13:00:00,37.7,37.75,37.69,37.69,318818.0,31.2728,31.3143,31.2645,31.2645,318818.0
2017-09-11 13:10:00,37.7,37.7,37.61,37.61,342859.0,31.2728,31.2728,31.1982,31.1982,342859.0
2017-09-11 13:20:00,37.62,37.71,37.61,37.63,351413.0,31.2065,31.2811,31.1982,31.2147,351413.0
2017-09-11 13:30:00,37.63,37.66,37.6,37.61,425778.0,31.2147,31.2396,31.1899,31.1982,425778.0
2017-09-11 13:40:00,37.61,37.62,37.56,37.59,459658.0,31.1982,31.2065,31.1567,31.1816,459658.0
2017-09-11 13:50:00,37.59,37.65,37.57,37.65,539812.0,31.1816,31.2313,31.165,31.2313,539812.0
2017-09-11 14:00:00,37.65,37.72,37.64,37.71,778584.0,31.2313,31.2894,31.223,31.2811,778584.0
2017-09-11 14:10:00,37.71,37.81,37.68,37.8,691669.0,31.2811,31.3641,31.2562,31.3558,691669.0
2017-09-11 14:20:00,37.79,37.79,37.7,37.77,416409.0,31.3475,31.3475,31.2728,31.3309,416409.0
2017-09-11 14:30:00,37.77,37.81,37.75,37.79,532605.0,31.3309,31.3641,31.3143,31.3475,532605.0
2017-09-11 14:40:00,37.8,37.81,37.78,37.78,390355.0,31.3558,31.3641,31.3392,31.3392,390355.0
2017-09-11 14:50:00,37.78,37.79,37.74,37.77,1047550.0,31.3392,31.3475,31.306,31.3309,1047550.0
2017-09-11 15:00:00,37.77,37.81,37.76,37.8,643384.0,31.3309,31.3641,31.3226,31.3558,643384.0
2017-09-11 15:10:00,37.8,37.81,37.75,37.8,699960.0,31.3558,31.3641,31.3143,31.3558,699960.0
2017-09-11 15:20:00,37.79,37.84,37.79,37.84,941539.0,31.3475,31.3889,31.3475,31.3889,941539.0
2017-09-11 15:30:00,37.84,37.86,37.74,37.77,1198205.0,31.3889,31.4055,31.306,31.3309,1198205.0
2017-09-11 15:40:00,37.77,37.81,37.76,37.78,1265134.0,31.3309,31.3641,31.3226,31.3392,1265134.0
2017-09-11 15:50:00,37.78,37.87,37.75,37.81,2410426.0,31.3392,31.4138,31.3143,31.3641,2410426.0
2017-09-12 09:30:00,38.38,38.83,38.37,38.63,2517983.0,31.8369,32.2102,31.8286,32.0443,2517983.0
2017-09-12 09:40:00,38.64,38.64,38.22,38.27,1229958.0,32.0526,32.0526,31.7042,31.7456,1229958.0
2017-09-12 09:50:00,38.28,38.4,38.2,38.38,645101.0,31.7539,31.8535,31.6876,31.8369,645101.0
2017-09-12 10:00:00,38.38,38.44,38.29,38.44,926581.0,31.8369,31.8867,31.7622,31.8867,926581.0
2017-09-12 10:10:00,38.44,38.62,38.39,38.61,1037496.0,31.8867,32.036,31.8452,32.0277,1037496.0
2017-09-12 10:20:00,38.6,38.61,38.5,38.56,537050.0,32.0194,32.0277,31.9364,31.9862,537050.0
2017-09-12 10:30:00,38.57,38.8,38.4,38.59,1985212.0,31.9945,32.1853,31.8535,32.0111,1985212.0
2017-09-12 10:40:00,38.59,38.6,38.11,38.15,1131853.0,32.0111,32.0194,31.6129,31.6461,1131853.0
2017-09-12 10:50:00,38.15,38.2,37.92,38.1,1855829.0,31.6461,31.6876,31.4553,31.6046,1855829.0
2017-09-12 11:00:00,38.1,38.6,38.08,38.13,650708.0,31.6046,32.0194,31.588,31.6295,650708.0
2017-09-12 11:10:00,38.13,38.16,38.04,38.05,750400.0,31.6295,31.6544,31.5549,31.5631,750400.0
2017-09-12 11:20:00,38.05,38.06,37.72,37.74,1097106.0,31.5631,31.5714,31.2894,31.306,1097106.0
2017-09-12 11:30:00,37.73,37.79,37.65,37.75,1204427.0,31.2977,31.3475,31.2313,31.3143,1204427.0
2017-09-12 11:40:00,37.74,37.81,37.7,37.81,981465.0,31.306,31.3641,31.2728,31.3641,981465.0
2017-09-12 11:50:00,37.81,38.01,37.78,37.97,850817.0,31.3641,31.53,31.3392,31.4968,850817.0
2017-09-12 12:00:00,37.97,38.04,37.97,38.02,535612.0,31.4968,31.5549,31.4968,31.5383,535612.0
2017-09-12 12:10:00,38.02,38.04,37.97,37.99,497586.0,31.5383,31.5549,31.4968,31.5134,497586.0
2017-09-12 12:20:00,37.99,38.03,37.97,38.02,538247.0,31.5134,31.5466,31.4968,31.5383,538247.0
2017-09-12 12:30:00,38.03,38.04,37.82,37.82,879363.0,31.5466,31.5549,31.3724,31.3724,879363.0
2017-09-12 12:40:00,37.83,37.86,37.76,37.8,391716.0,31.3807,31.4055,31.3226,31.3558,391716.0
2017-09-12 12:50:00,37.8,37.89,37.79,37.85,503754.0,31.3558,31.4304,31.3475,31.3972,503754.0
2017-09-12 13:00:00,37.86,37.87,37.78,37.87,515977.0,31.4055,31.4138,31.3392,31.4138,515977.0
2017-09-12 13:10:00,37.87,37.91,37.79,37.86,368174.0,31.4138,31.447,31.3475,31.4055,368174.0
2017-09-12 13:20:00,37.86,37.95,37.85,37.95,305337.0,31.4055,31.4802,31.3972,31.4802,305337.0
2017-09-12 13:30:00,37.95,37.95,37.85,37.86,342627.0,31.4802,31.4802,31.3972,31.4055,342627.0
2017-09-12 13:40:00,37.86,37.93,37.82,37.93,525585.0,31.4055,31.4636,31.3724,31.4636,525585.0
2017-09-12 13:50:00,37.93,37.94,37.86,37.89,651739.0,31.4636,31.4719,31.4055,31.4304,651739.0
2017-09-12 14:00:00,37.9,37.91,37.84,37.87,420516.0,31.4387,31.447,31.3889,31.4138,420516.0
2017-09-12 14:10:00,37.87,37.87,37.78,37.83,443501.0,31.4138,31.4138,31.3392,31.3807,443501.0
2017-09-12 14:20:00,37.82,37.83,37.56,37.74,944848.0,31.3724,31.3807,31.1567,31.306,944848.0
2017-09-12 14:30:00,37.75,37.76,37.66,37.7,550448.0,31.3143,31.3226,31.2396,31.2728,550448.0
2017-09-12 14:40:00,37.7,37.71,37.63,37.7,536791.0,31.2728,31.2811,31.2147,31.2728,536791.0
2017-09-12 14:50:00,37.7,37.8,37.69,37.79,491320.0,31.2728,31.3558,31.2645,31.3475,491320.0
2017-09-12 15:00:00,37.8,37.83,37.74,37.76,574903.0,31.3558,31.3807,31.306,31.3226,574903.0
2017-09-12 15:10:00,37.76,37.84,37.71,37.8,1229393.0,31.3226,31.3889,31.2811,31.3558,1229393.0
2017-09-12 15:20:00,37.8,37.87,37.75,37.82,608539.0,31.3558,31.4138,31.3143,31.3724,608539.0
2017-09-12 15:30:00,37.82,37.83,37.76,37.8,648057.0,31.3724,31.3807,31.3226,31.3558,648057.0
2017-09-12 15:40:00,37.8,37.89,37.78,37.84,803353.0,31.3558,31.4304,31.3392,31.3889,803353.0
2017-09-12 15:50:00,37.84,37.9,37.82,37.89,1813353.0,31.3889,31.4387,31.3724,31.4304,1813353.0
2017-09-13 09:30:00,37.89,38.07,37.88,38.04,777837.0,31.4304,31.5797,31.4221,31.5549,777837.0
2017-09-13 09:40:00,38.05,38.24,38.03,38.13,1265218.0,31.5631,31.7208,31.5466,31.6295,1265218.0
2017-09-13 09:50:00,38.12,38.24,38.09,38.23,895146.0,31.6212,31.7208,31.5963,31.7125,895146.0
2017-09-13 10:00:00,38.22,38.29,38.14,38.23,957028.0,31.7042,31.7622,31.6378,31.7125,957028.0
2017-09-13 10:10:00,38.23,38.31,38.18,38.23,1283837.0,31.7125,31.7788,31.671,31.7125,1283837.0
2017-09-13 10:20:00,38.23,38.27,38.09,38.11,352331.0,31.7125,31.7456,31.5963,31.6129,352331.0
2017-09-13 10:30:00,38.1,38.15,38.02,38.02,1164464.0,31.6046,31.6461,31.5383,31.5383,1164464.0
2017-09-13 10:40:00,38.02,38.08,37.99,38.06,891438.0,31.5383,31.588,31.5134,31.5714,891438.0
2017-09-13 10:50:00,38.07,38.24,38.06,38.17,718408.0,31.5797,31.7208,31.5714,31.6627,718408.0
2017-09-13 11:00:00,38.17,38.19,38.13,38.14,423626.0,31.6627,31.6793,31.6295,31.6378,423626.0
2017-09-13 11:10:00,38.14,38.17,38.12,38.16,258643.0,31.6378,31.6627,31.6212,31.6544,258643.0
2017-09-13 11:20:00,38.15,38.2,38.09,38.09,301700.0,31.6461,31.6876,31.5963,31.5963,301700.0
2017-09-13 11:30:00,38.09,38.16,38.08,38.14,400957.0,31.5963,31.6544,31.588,31.6378,400957.0
2017-09-13 11:40:00,38.14,38.2,38.12,38.17,232059.0,31.6378,31.6876,31.6212,31.6627,232059.0
2017-09-13 11:50:00,38.17,38.22,38.16,38.18,330381.0,31.6627,31.7042,31.6544,31.671,330381.0
2017-09-13 12:00:00,38.18,38.23,38.16,38.18,194141.0,31.671,31.7125,31.6544,31.671,194141.0
2017-09-13 12:10:00,38.18,38.23,38.16,38.21,224767.0,31.671,31.7125,31.6544,31.6959,224767.0
2017-09-13 12:20:00,38.21,38.23,38.18,38.2,273995.0,31.6959,31.7125,31.671,31.6876,273995.0
2017-09-13 12:30:00,38.2,38.21,38.17,38.2,249198.0,31.6876,31.6959,31.6627,31.6876,249198.0
2017-09-13 12:40:00,38.2,38.26,38.17,38.19,277579.0,31.6876,31.7373,31.6627,31.6793,277579.0
2017-09-13 12:50:00,38.19,38.2,38.09,38.09,512663.0,31.6793,31.6876,31.5963,31.5963,512663.0
2017-09-13 13:00:00,38.09,38.12,38.04,38.1,182724.0,31.5963,31.6212,31.5549,31.6046,182724.0
2017-09-13 13:10:00,38.09,38.13,38.05,38.12,254596.0,31.5963,31.6295,31.5631,31.6212,254596.0
2017-09-13 13:20:00,38.13,38.15,38.09,38.14,285050.0,31.6295,31.6461,31.5963,31.6378,285050.0
2017-09-13 13:30:00,38.14,38.18,38.13,38.18,176400.0,31.6378,31.671,31.6295,31.671,176400.0
2017-09-13 13:40:00,38.18,38.18,38.05,38.08,259084.0,31.671,31.671,31.5631,31.588,259084.0
2017-09-13 13:50:00,38.08,38.14,38.07,38.08,271619.0,31.588,31.6378,31.5797,31.588,271619.0
2017-09-13 14:00:00,38.07,38.08,37.97,38.01,476394.0,31.5797,31.588,31.4968,31.53,476394.0
2017-09-13 14:10:00,38.02,38.03,37.94,37.95,367224.0,31.5383,31.5466,31.4719,31.4802,367224.0
2017-09-13 14:20:00,37.95,38.01,37.95,38.0,309157.0,31.4802,31.53,31.4802,31.5217,309157.0
2017-09-13 14:30:00,38.0,38.03,37.97,37.97,446865.0,31.5217,31.5466,31.4968,31.4968,446865.0
2017-09-13 14:40:00,37.98,38.05,37.97,37.99,263645.0,31.5051,31.5631,31.4968,31.5134,263645.0
2017-09-13 14:50:00,38.0,38.05,37.94,37.96,603470.0,31.5217,31.5631,31.4719,31.4885,603470.0
2017-09-13 15:00:00,37.96,38.03,37.95,37.97,507596.0,31.4885,31.5466,31.4802,31.4968,507596.0
2017-09-13 15:10:00,37.97,38.01,37.95,37.99,345132.0,31.4968,31.53,31.4802,31.5134,345132.0
2017-09-13 15:20:00,37.99,38.01,37.96,37.99,537843.0,31.5134,31.53,31.4885,31.5134,537843.0
2017-09-13 15:30:00,37.98,38.0,37.91,37.96,699183.0,31.5051,31.5217,31.447,31.4885,699183.0
2017-09-13 15:40:00,37.95,37.96,37.89,37.95,737186.0,31.4802,31.4885,31.4304,31.4802,737186.0
2017-09-13 15:50:00,37.94,38.01,37.9,37.95,2106920.0,31.4719,31.53,31.4387,31.4802,2106920.0
2017-09-14 09:30:00,37.94,38.04,37.85,37.88,750225.0,31.4719,31.5549,31.3972,31.4221,750225.0
2017-09-14 09:40:00,37.88,37.97,37.85,37.93,534533.0,31.4221,31.4968,31.3972,31.4636,534533.0
2017-09-14 09:50:00,37.93,37.93,37.85,37.9,299591.0,31.4636,31.4636,31.3972,31.4387,299591.0
2017-09-14 10:00:00,37.91,37.93,37.86,37.88,483304.0,31.447,31.4636,31.4055,31.4221,483304.0
2017-09-14 10:10:00,37.89,37.9,37.87,37.9,261404.0,31.4304,31.4387,31.4138,31.4387,261404.0
2017-09-14 10:20:00,37.89,37.96,37.88,37.94,948976.0,31.4304,31.4885,31.4221,31.4719,948976.0
2017-09-14 10:30:00,37.95,38.0,37.92,37.98,613744.0,31.4802,31.5217,31.4553,31.5051,613744.0
2017-09-14 10:40:00,37.98,37.99,37.9,37.9,272955.0,31.5051,31.5134,31.4387,31.4387,272955.0
2017-09-14 10:50:00,37.91,37.95,37.9,37.95,219956.0,31.447,31.4802,31.4387,31.4802,219956.0
2017-09-14 11:00:00,37.95,37.98,37.92,37.98,305476.0,31.4802,31.5051,31.4553,31.5051,305476.0
2017-09-14 11:10:00,37.98,37.98,37.93,37.96,203434.0,31.5051,31.5051,31.4636,31.4885,203434.0
2017-09-14 11:20:00,37.97,37.97,37.89,37.91,201808.0,31.4968,31.4968,31.4304,31.447,201808.0
2017-09-14 11:30:00,37.92,37.93,37.75,37.79,970880.0,31.4553,31.4636,31.3143,31.3475,970880.0
2017-09-14 11:40:00,37.79,37.8,37.68,37.72,278376.0,31.3475,31.3558,31.2562,31.2894,278376.0
2017-09-14 11:50:00,37.71,37.72,37.64,37.65,847444.0,31.2811,31.2894,31.223,31.2313,847444.0
2017-09-14 12:00:00,37.66,37.69,37.57,37.61,434735.0,31.2396,31.2645,31.165,31.1982,434735.0
2017-09-14 12:10:00,37.61,37.63,37.58,37.59,479509.0,31.1982,31.2147,31.1733,31.1816,479509.0
2017-09-14 12:20:00,37.58,37.65,37.58,37.65,437019.0,31.1733,31.2313,31.1733,31.2313,437019.0
2017-09-14 12:30:00,37.65,37.74,37.62,37.73,345450.0,31.2313,31.306,31.2065,31.2977,345450.0
2017-09-14 12:40:00,37.73,37.75,37.7,37.73,267362.0,31.2977,31.3143,31.2728,31.2977,267362.0
2017-09-14 12:50:00,37.73,37.77,37.72,37.74,1282144.0,31.2977,31.3309,31.2894,31.306,1282144.0
2017-09-14 13:00:00,37.74,37.77,37.7,37.7,429631.0,31.306,31.3309,31.2728,31.2728,429631.0
2017-09-14 13:10:00,37.7,37.74,37.69,37.72,235673.0,31.2728,31.306,31.2645,31.2894,235673.0
2017-09-14 13:20:00,37.72,37.73,37.69,37.71,245404.0,31.2894,31.2977,31.2645,31.2811,245404.0
2017-09-14 13:30:00,37.72,37.73,37.7,37.7,238256.0,31.2894,31.2977,31.2728,31.2728,238256.0
2017-09-14 13:40:00,37.7,37.75,37.7,37.74,398869.0,31.2728,31.3143,31.2728,31.306,398869.0
2017-09-14 13:50:00,37.75,37.76,37.71,37.75,1065624.0,31.3143,31.3226,31.2811,31.3143,1065624.0
2017-09-14 14:00:00,37.74,37.75,37.71,37.74,497522.0,31.306,31.3143,31.2811,31.306,497522.0
2017-09-14 14:10:00,37.73,37.81,37.71,37.8,750220.0,31.2977,31.3641,31.2811,31.3558,750220.0
2017-09-14 14:20:00,37.8,37.91,37.78,37.83,1012422.0,31.3558,31.447,31.3392,31.3807,1012422.0
2017-09-14 14:30:00,37.83,37.85,37.75,37.76,799671.0,31.3807,31.3972,31.3143,31.3226,799671.0
2017-09-14 14:40:00,37.76,37.8,37.69,37.74,463891.0,31.3226,31.3558,31.2645,31.306,463891.0
2017-09-14 14:50:00,37.74,37.74,37.66,37.68,928937.0,31.306,31.306,31.2396,31.2562,928937.0
2017-09-14 15:00:00,37.68,37.74,37.67,37.68,743684.0,31.2562,31.306,31.2479,31.2562,743684.0
2017-09-14 15:10:00,37.69,37.69,37.64,37.66,356959.0,31.2645,31.2645,31.223,31.2396,356959.0
2017-09-14 15:20:00,37.66,37.69,37.65,37.69,408691.0,31.2396,31.2645,31.2313,31.2645,408691.0
2017-09-14 15:30:00,37.69,37.7,37.64,37.68,976509.0,31.2645,31.2728,31.223,31.2562,976509.0
2017-09-14 15:40:00,37.68,37.7,37.61,37.68,1148688.0,31.2562,31.2728,31.1982,31.2562,1148688.0
2017-09-14 15:50:00,37.68,37.69,37.57,37.6,2318510.0,31.2562,31.2645,31.165,31.1899,2318510.0
2017-09-15 09:30:00,37.51,37.55,37.37,37.48,7435402.0,31.1152,31.1484,30.9991,31.0903,7435402.0
2017-09-15 09:40:00,37.48,37.51,37.33,37.49,996844.0,31.0903,31.1152,30.9659,31.0986,996844.0
2017-09-15 09:50:00,37.49,37.51,37.4,37.45,1081108.0,31.0986,31.1152,31.024,31.0654,1081108.0
2017-09-15 10:00:00,37.46,37.48,37.43,37.45,539436.0,31.0737,31.0903,31.0488,31.0654,539436.0
2017-09-15 10:10:00,37.45,37.45,37.34,37.4,634748.0,31.0654,31.0654,30.9742,31.024,634748.0
2017-09-15 10:20:00,37.4,37.44,37.31,37.31,961731.0,31.024,31.0571,30.9493,30.9493,961731.0
2017-09-15 10:30:00,37.32,37.38,37.2,37.2,1579240.0,30.9576,31.0074,30.8581,30.8581,1579240.0
2017-09-15 10:40:00,37.21,37.26,37.13,37.25,1656514.0,30.8664,30.9078,30.8,30.8995,1656514.0
2017-09-15 10:50:00,37.26,37.4,37.24,37.3,1418375.0,30.9078,31.024,30.8912,30.941,1418375.0
2017-09-15 11:00:00,37.3,37.3,37.21,37.22,529075.0,30.941,30.941,30.8664,30.8746,529075.0
2017-09-15 11:10:00,37.23,37.28,37.18,37.2,533967.0,30.8829,30.9244,30.8415,30.8581,533967.0
2017-09-15 11:20:00,37.2,37.22,37.12,37.16,523683.0,30.8581,30.8746,30.7917,30.8249,523683.0
2017-09-15 11:30:00,37.16,37.19,37.07,37.1,555792.0,30.8249,30.8498,30.7502,30.7751,555792.0
2017-09-15 11:40:00,37.1,37.16,37.05,37.13,805464.0,30.7751,30.8249,30.7336,30.8,805464.0
2017-09-15 11:50:00,37.13,37.21,37.11,37.17,764265.0,30.8,30.8664,30.7834,30.8332,764265.0
2017-09-15 12:00:00,37.18,37.19,37.11,37.15,645484.0,30.8415,30.8498,30.7834,30.8166,645484.0
2017-09-15 12:10:00,37.15,37.15,37.09,37.11,769789.0,30.8166,30.8166,30.7668,30.7834,769789.0
2017-09-15 12:20:00,37.12,37.16,37.09,37.11,637339.0,30.7917,30.8249,30.7668,30.7834,637339.0
2017-09-15 12:30:00,37.11,37.11,37.04,37.08,468090.0,30.7834,30.7834,30.7253,30.7585,468090.0
2017-09-15 12:40:00,37.08,37.18,37.07,37.15,859568.0,30.7585,30.8415,30.7502,30.8166,859568.0
2017-09-15 12:50:00,37.15,37.17,37.12,37.15,381510.0,30.8166,30.8332,30.7917,30.8166,381510.0
2017-09-15 13:00:00,37.15,37.16,37.09,37.11,662896.0,30.8166,30.8249,30.7668,30.7834,662896.0
2017-09-15 13:10:00,37.11,37.11,36.95,36.98,738576.0,30.7834,30.7834,30.6507,30.6756,738576.0
2017-09-15 13:20:00,36.97,37.0,36.82,36.84,1216591.0,30.6673,30.6922,30.5428,30.5594,1216591.0
2017-09-15 13:30:00,36.84,36.93,36.84,36.89,1425727.0,30.5594,30.6341,30.5594,30.6009,1425727.0
2017-09-15 13:40:00,36.89,36.94,36.81,36.82,573193.0,30.6009,30.6424,30.5345,30.5428,573193.0
2017-09-15 13:50:00,36.82,36.82,36.68,36.77,1335457.0,30.5428,30.5428,30.4267,30.5014,1335457.0
2017-09-15 14:00:00,36.77,36.88,36.73,36.79,779147.0,30.5014,30.5926,30.4682,30.518,779147.0
2017-09-15 14:10:00,36.79,36.83,36.71,36.77,732009.0,30.518,30.5511,30.4516,30.5014,732009.0
2017-09-15 14:20:00,36.77,36.8,36.59,36.59,1519096.0,30.5014,30.5262,30.352,30.352,1519096.0
2017-09-15 14:30:00,36.6,36.61,36.44,36.55,1716168.0,30.3603,30.3686,30.2276,30.3189,1716168.0
2017-09-15 14:40:00,36.56,36.59,36.52,36.54,996083.0,30.3272,30.352,30.294,30.3106,996083.0
2017-09-15 14:50:00,36.54,36.69,36.49,36.61,1341549.0,30.3106,30.435,30.2691,30.3686,1341549.0
2017-09-15 15:00:00,36.62,36.65,36.58,36.61,1231404.0,30.3769,30.4018,30.3438,30.3686,1231404.0
2017-09-15 15:10:00,36.6,36.72,36.59,36.66,1033835.0,30.3603,30.4599,30.352,30.4101,1033835.0
2017-09-15 15:20:00,36.66,36.71,36.66,36.68,1426610.0,30.4101,30.4516,30.4101,30.4267,1426610.0
2017-09-15 15:30:00,36.68,36.81,36.68,36.81,1389472.0,30.4267,30.5345,30.4267,30.5345,1389472.0
2017-09-15 15:40:00,36.8,36.89,36.77,36.84,3919455.0,30.5262,30.6009,30.5014,30.5594,3919455.0
2017-09-15 15:50:00,36.84,37.08,36.84,36.88,5476637.0,30.5594,30.7585,30.5594,30.5926,5476637.0
2017-09-18 09:30:00,36.88,36.92,36.59,36.75,1202365.0,30.5926,30.6258,30.352,30.4848,1202365.0
2017-09-18 09:40:00,36.75,36.84,36.69,36.78,857850.0,30.4848,30.5594,30.435,30.5097,857850.0
2017-09-18 09:50:00,36.79,36.96,36.77,36.88,659851.0,30.518,30.659,30.5014,30.5926,659851.0
2017-09-18 10:00:00,36.88,37.07,36.85,37.07,641825.0,30.5926,30.7502,30.5677,30.7502,641825.0
2017-09-18 10:10:00,37.06,37.25,37.06,37.2,853895.0,30.7419,30.8995,30.7419,30.8581,853895.0
2017-09-18 10:20:00,37.19,37.2,37.09,37.12,482393.0,30.8498,30.8581,30.7668,30.7917,482393.0
2017-09-18 10:30:00,37.11,37.13,37.06,37.08,422806.0,30.7834,30.8,30.7419,30.7585,422806.0
2017-09-18 10:40:00,37.08,37.14,37.07,37.13,375452.0,30.7585,30.8083,30.7502,30.8,375452.0
2017-09-18 10:50:00,37.14,37.15,37.06,37.12,748754.0,30.8083,30.8166,30.7419,30.7917,748754.0
2017-09-18 11:00:00,37.13,37.13,37.05,37.1,597467.0,30.8,30.8,30.7336,30.7751,597467.0
2017-09-18 11:10:00,37.1,37.13,37.04,37.13,531163.0,30.7751,30.8,30.7253,30.8,531163.0
2017-09-18 11:20:00,37.13,37.22,37.1,37.22,694393.0,30.8,30.8746,30.7751,30.8746,694393.0
2017-09-18 11:30:00,37.21,37.3,37.17,37.26,944371.0,30.8664,30.941,30.8332,30.9078,944371.0
2017-09-18 11:40:00,37.26,37.31,37.2,37.24,360922.0,30.9078,30.9493,30.8581,30.8912,360922.0
2017-09-18 11:50:00,37.23,37.24,37.11,37.12,375350.0,30.8829,30.8912,30.7834,30.7917,375350.0
2017-09-18 12:00:00,37.12,37.14,37.09,37.09,381738.0,30.7917,30.8083,30.7668,30.7668,381738.0
2017-09-18 12:10:00,37.09,37.1,37.02,37.06,450779.0,30.7668,30.7751,30.7087,30.7419,450779.0
2017-09-18 12:20:00,37.07,37.07,37.03,37.04,483301.0,30.7502,30.7502,30.717,30.7253,483301.0
2017-09-18 12:30:00,37.04,37.09,37.03,37.07,387600.0,30.7253,30.7668,30.717,30.7502,387600.0
2017-09-18 12:40:00,37.07,37.07,37.03,37.05,781876.0,30.7502,30.7502,30.717,30.7336,781876.0
2017-09-18 12:50:00,37.05,37.08,37.03,37.06,1083813.0,30.7336,30.7585,30.717,30.7419,1083813.0
2017-09-18 13:00:00,37.07,37.08,36.99,37.01,665164.0,30.7502,30.7585,30.6839,30.7004,665164.0
2017-09-18 13:10:00,37.01,37.06,36.96,37.05,399716.0,30.7004,30.7419,30.659,30.7336,399716.0
2017-09-18 13:20:00,37.06,37.08,37.02,37.02,357287.0,30.7419,30.7585,30.7087,30.7087,357287.0
2017-09-18 13:30:00,37.02,37.04,36.99,37.02,409323.0,30.7087,30.7253,30.6839,30.7087,409323.0
2017-09-18 13:40:00,37.02,37.05,36.99,37.01,377264.0,30.7087,30.7336,30.6839,30.7004,377264.0
2017-09-18 13:50:00,37.01,37.03,36.96,36.97,328927.0,30.7004,30.717,30.659,30.6673,328927.0
2017-09-18 14:00:00,36.97,36.98,36.88,36.89,460800.0,30.6673,30.6756,30.5926,30.6009,460800.0
2017-09-18 14:10:00,36.89,36.89,36.78,36.79,574470.0,30.6009,30.6009,30.5097,30.518,574470.0
2017-09-18 14:20:00,36.79,36.88,36.78,36.85,447067.0,30.518,30.5926,30.5097,30.5677,447067.0
2017-09-18 14:30:00,36.86,36.87,36.77,36.85,361035.0,30.576,30.5843,30.5014,30.5677,361035.0
2017-09-18 14:40:00,36.85,36.87,36.82,36.83,440404.0,30.5677,30.5843,30.5428,30.5511,440404.0
2017-09-18 14:50:00,36.83,36.86,36.8,36.83,301949.0,30.5511,30.576,30.5262,30.5511,301949.0
2017-09-18 15:00:00,36.83,36.89,36.82,36.84,610409.0,30.5511,30.6009,30.5428,30.5594,610409.0
2017-09-18 15:10:00,36.85,36.94,36.83,36.91,666285.0,30.5677,30.6424,30.5511,30.6175,666285.0
2017-09-18 15:20:00,36.92,36.97,36.9,36.96,413115.0,30.6258,30.6673,30.6092,30.659,413115.0
2017-09-18 15:30:00,36.97,37.02,36.95,37.01,561529.0,30.6673,30.7087,30.6507,30.7004,561529.0
2017-09-18 15:40:00,37.01,37.02,36.98,37.0,696928.0,30.7004,30.7087,30.6756,30.6922,696928.0
2017-09-18 15:50:00,37.0,37.11,36.99,37.1,2906847.0,30.6922,30.7834,30.6839,30.7751,2906847.0
2017-09-19 09:30:00,37.07,37.19,36.96,37.06,946149.0,30.7502,30.8498,30.659,30.7419,946149.0
2017-09-19 09:40:00,37.06,37.18,36.97,37.17,528166.0,30.7419,30.8415,30.6673,30.8332,528166.0
2017-09-19 09:50:00,37.16,37.2,37.1,37.14,418763.0,30.8249,30.8581,30.7751,30.8083,418763.0
2017-09-19 10:00:00,37.15,37.22,37.07,37.17,609260.0,30.8166,30.8746,30.7502,30.8332,609260.0
2017-09-19 10:10:00,37.18,37.2,37.04,37.12,595431.0,30.8415,30.8581,30.7253,30.7917,595431.0
2017-09-19 10:20:00,37.12,37.14,37.0,37.05,459783.0,30.7917,30.8083,30.6922,30.7336,459783.0
2017-09-19 10:30:00,37.05,37.08,36.99,37.02,655100.0,30.7336,30.7585,30.6839,30.7087,655100.0
2017-09-19 10:40:00,37.02,37.04,36.98,36.98,428791.0,30.7087,30.7253,30.6756,30.6756,428791.0
2017-09-19 10:50:00,36.98,36.99,36.76,36.77,1215419.0,30.6756,30.6839,30.4931,30.5014,1215419.0
2017-09-19 11:00:00,36.77,36.81,36.66,36.81,1149144.0,30.5014,30.5345,30.4101,30.5345,1149144.0
2017-09-19 11:10:00,36.8,36.94,36.8,36.91,570311.0,30.5262,30.6424,30.5262,30.6175,570311.0
2017-09-19 11:20:00,36.92,37.0,36.89,36.98,413721.0,30.6258,30.6922,30.6009,30.6756,413721.0
2017-09-19 11:30:00,36.98,37.08,36.97,37.02,375327.0,30.6756,30.7585,30.6673,30.7087,375327.0
2017-09-19 11:40:00,37.03,37.06,37.0,37.06,300966.0,30.717,30.7419,30.6922,30.7419,300966.0
2017-09-19 11:50:00,37.06,37.11,37.0,37.06,356507.0,30.7419,30.7834,30.6922,30.7419,356507.0
2017-09-19 12:00:00,37.06,37.23,37.06,37.18,380923.0,30.7419,30.8829,30.7419,30.8415,380923.0
2017-09-19 12:10:00,37.18,37.2,37.11,37.14,267850.0,30.8415,30.8581,30.7834,30.8083,267850.0
2017-09-19 12:20:00,37.14,37.21,37.1,37.2,482303.0,30.8083,30.8664,30.7751,30.8581,482303.0
2017-09-19 12:30:00,37.2,37.38,37.2,37.32,1569405.0,30.8581,31.0074,30.8581,30.9576,1569405.0
2017-09-19 12:40:00,37.32,37.33,37.27,37.33,704471.0,30.9576,30.9659,30.9161,30.9659,704471.0
2017-09-19 12:50:00,37.33,37.33,37.24,37.27,548349.0,30.9659,30.9659,30.8912,30.9161,548349.0
2017-09-19 13:00:00,37.27,37.3,37.22,37.29,357809.0,30.9161,30.941,30.8746,30.9327,357809.0
2017-09-19 13:10:00,37.29,37.31,37.22,37.22,623247.0,30.9327,30.9493,30.8746,30.8746,623247.0
2017-09-19 13:20:00,37.23,37.27,37.21,37.26,333950.0,30.8829,30.9161,30.8664,30.9078,333950.0
2017-09-19 13:30:00,37.25,37.29,37.22,37.23,271874.0,30.8995,30.9327,30.8746,30.8829,271874.0
2017-09-19 13:40:00,37.23,37.28,37.22,37.25,314286.0,30.8829,30.9244,30.8746,30.8995,314286.0
2017-09-19 13:50:00,37.25,37.32,37.24,37.27,328661.0,30.8995,30.9576,30.8912,30.9161,328661.0
2017-09-19 14:00:00,37.27,37.29,37.2,37.25,402891.0,30.9161,30.9327,30.8581,30.8995,402891.0
2017-09-19 14:10:00,37.25,37.25,37.17,37.17,1410740.0,30.8995,30.8995,30.8332,30.8332,1410740.0
2017-09-19 14:20:00,37.17,37.2,37.06,37.17,2012127.0,30.8332,30.8581,30.7419,30.8332,2012127.0
2017-09-19 14:30:00,37.16,37.43,37.14,37.29,5590864.0,30.8249,31.0488,30.8083,30.9327,5590864.0
2017-09-19 14:40:00,37.3,37.36,37.24,37.27,2348677.0,30.941,30.9908,30.8912,30.9161,2348677.0
2017-09-19 14:50:00,37.27,37.3,37.23,37.27,948281.0,30.9161,30.941,30.8829,30.9161,948281.0
2017-09-19 15:00:00,37.27,37.28,37.19,37.2,851507.0,30.9161,30.9244,30.8498,30.8581,851507.0
2017-09-19 15:10:00,37.19,37.23,37.17,37.19,667102.0,30.8498,30.8829,30.8332,30.8498,667102.0
2017-09-19 15:20:00,37.19,37.24,37.18,37.21,947780.0,30.8498,30.8912,30.8415,30.8664,947780.0
2017-09-19 15:30:00,37.22,37.33,37.2,37.3,876594.0,30.8746,30.9659,30.8581,30.941,876594.0
2017-09-19 15:40:00,37.3,37.31,37.27,37.29,832172.0,30.941,30.9493,30.9161,30.9327,832172.0
2017-09-19 15:50:00,37.29,37.33,37.26,37.3,1610791.0,30.9327,30.9659,30.9078,30.941,1610791.0
2017-09-20 09:30:00,37.44,37.75,37.33,37.65,1876584.0,31.0571,31.3143,30.9659,31.2313,1876584.0
2017-09-20 09:40:00,37.66,37.8,37.63,37.76,1144832.0,31.2396,31.3558,31.2147,31.3226,1144832.0
2017-09-20 09:50:00,37.76,37.8,37.65,37.71,1107706.0,31.3226,31.3558,31.2313,31.2811,1107706.0
2017-09-20 10:00:00,37.71,37.72,37.58,37.59,804875.0,31.2811,31.2894,31.1733,31.1816,804875.0
2017-09-20 10:10:00,37.59,37.61,37.46,37.49,425376.0,31.1816,31.1982,31.0737,31.0986,425376.0
2017-09-20 10:20:00,37.49,37.6,37.49,37.5,352816.0,31.0986,31.1899,31.0986,31.1069,352816.0
2017-09-20 10:30:00,37.49,37.62,37.47,37.55,1228671.0,31.0986,31.2065,31.082,31.1484,1228671.0
2017-09-20 10:40:00,37.55,37.57,37.48,37.5,538513.0,31.1484,31.165,31.0903,31.1069,538513.0
2017-09-20 10:50:00,37.5,37.53,37.28,37.28,799753.0,31.1069,31.1318,30.9244,30.9244,799753.0
2017-09-20 11:00:00,37.29,37.49,37.25,37.44,420371.0,30.9327,31.0986,30.8995,31.0571,420371.0
2017-09-20 11:10:00,37.44,37.48,37.39,37.39,193271.0,31.0571,31.0903,31.0157,31.0157,193271.0
2017-09-20 11:20:00,37.4,37.43,37.38,37.42,238947.0,31.024,31.0488,31.0074,31.0405,238947.0
2017-09-20 11:30:00,37.41,37.51,37.41,37.46,370920.0,31.0323,31.1152,31.0323,31.0737,370920.0
2017-09-20 11:40:00,37.46,37.53,37.44,37.51,269157.0,31.0737,31.1318,31.0571,31.1152,269157.0
2017-09-20 11:50:00,37.51,37.54,37.49,37.53,281478.0,31.1152,31.1401,31.0986,31.1318,281478.0
2017-09-20 12:00:00,37.53,37.56,37.49,37.51,961785.0,31.1318,31.1567,31.0986,31.1152,961785.0
2017-09-20 12:10:00,37.51,37.58,37.49,37.5,408505.0,31.1152,31.1733,31.0986,31.1069,408505.0
2017-09-20 12:20:00,37.5,37.51,37.44,37.49,198836.0,31.1069,31.1152,31.0571,31.0986,198836.0
2017-09-20 12:30:00,37.48,37.53,37.48,37.52,188913.0,31.0903,31.1318,31.0903,31.1235,188913.0
2017-09-20 12:40:00,37.52,37.59,37.49,37.59,243956.0,31.1235,31.1816,31.0986,31.1816,243956.0
2017-09-20 12:50:00,37.59,37.59,37.53,37.58,302488.0,31.1816,31.1816,31.1318,31.1733,302488.0
2017-09-20 13:00:00,37.58,37.59,37.54,37.56,222173.0,31.1733,31.1816,31.1401,31.1567,222173.0
2017-09-20 13:10:00,37.56,37.6,37.53,37.55,606395.0,31.1567,31.1899,31.1318,31.1484,606395.0
2017-09-20 13:20:00,37.54,37.58,37.54,37.58,155350.0,31.1401,31.1733,31.1401,31.1733,155350.0
2017-09-20 13:30:00,37.58,37.59,37.54,37.58,308263.0,31.1733,31.1816,31.1401,31.1733,308263.0
2017-09-20 13:40:00,37.59,37.61,37.57,37.61,208143.0,31.1816,31.1982,31.165,31.1982,208143.0
2017-09-20 13:50:00,37.61,37.67,37.6,37.64,229970.0,31.1982,31.2479,31.1899,31.223,229970.0
2017-09-20 14:00:00,37.63,37.64,37.43,37.44,944506.0,31.2147,31.223,31.0488,31.0571,944506.0
2017-09-20 14:10:00,37.44,37.53,37.41,37.45,430256.0,31.0571,31.1318,31.0323,31.0654,430256.0
2017-09-20 14:20:00,37.45,37.46,37.28,37.36,448737.0,31.0654,31.0737,30.9244,30.9908,448737.0
2017-09-20 14:30:00,37.36,37.41,37.27,37.4,517654.0,30.9908,31.0323,30.9161,31.024,517654.0
2017-09-20 14:40:00,37.4,37.46,37.36,37.45,420816.0,31.024,31.0737,30.9908,31.0654,420816.0
2017-09-20 14:50:00,37.44,37.54,37.44,37.54,411152.0,31.0571,31.1401,31.0571,31.1401,411152.0
2017-09-20 15:00:00,37.53,37.59,37.49,37.5,381005.0,31.1318,31.1816,31.0986,31.1069,381005.0
2017-09-20 15:10:00,37.5,37.55,37.49,37.52,271172.0,31.1069,31.1484,31.0986,31.1235,271172.0
2017-09-20 15:20:00,37.52,37.53,37.48,37.5,395019.0,31.1235,31.1318,31.0903,31.1069,395019.0
2017-09-20 15:30:00,37.5,37.52,37.48,37.5,583527.0,31.1069,31.1235,31.0903,31.1069,583527.0
2017-09-20 15:40:00,37.5,37.51,37.44,37.5,1674084.0,31.1069,31.1152,31.0571,31.1069,1674084.0
2017-09-20 15:50:00,37.51,37.57,37.45,37.46,2104205.0,31.1152,31.165,31.0654,31.0737,2104205.0
2017-09-21 09:30:00,37.38,37.74,37.37,37.63,857588.0,31.0074,31.306,30.9991,31.2147,857588.0
2017-09-21 09:40:00,37.63,37.65,37.53,37.55,349798.0,31.2147,31.2313,31.1318,31.1484,349798.0
2017-09-21 09:50:00,37.55,37.58,37.49,37.55,658676.0,31.1484,31.1733,31.0986,31.1484,658676.0
2017-09-21 10:00:00,37.55,37.63,37.55,37.62,213987.0,31.1484,31.2147,31.1484,31.2065,213987.0
2017-09-21 10:10:00,37.63,37.67,37.56,37.61,390279.0,31.2147,31.2479,31.1567,31.1982,390279.0
2017-09-21 10:20:00,37.62,37.64,37.5,37.62,616629.0,31.2065,31.223,31.1069,31.2065,616629.0
2017-09-21 10:30:00,37.63,37.63,37.5,37.58,265761.0,31.2147,31.2147,31.1069,31.1733,265761.0
2017-09-21 10:40:00,37.58,37.68,37.51,37.68,1166883.0,31.1733,31.2562,31.1152,31.2562,1166883.0
2017-09-21 10:50:00,37.68,37.71,37.55,37.56,837807.0,31.2562,31.2811,31.1484,31.1567,837807.0
2017-09-21 11:00:00,37.56,37.61,37.56,37.57,336227.0,31.1567,31.1982,31.1567,31.165,336227.0
2017-09-21 11:10:00,37.57,37.61,37.55,37.55,481458.0,31.165,31.1982,31.1484,31.1484,481458.0
2017-09-21 11:20:00,37.56,37.58,37.54,37.56,227461.0,31.1567,31.1733,31.1401,31.1567,227461.0
2017-09-21 11:30:00,37.56,37.59,37.5,37.51,203196.0,31.1567,31.1816,31.1069,31.1152,203196.0
2017-09-21 11:40:00,37.51,37.54,37.5,37.52,205713.0,31.1152,31.1401,31.1069,31.1235,205713.0
2017-09-21 11:50:00,37.52,37.52,37.5,37.51,279501.0,31.1235,31.1235,31.1069,31.1152,279501.0
2017-09-21 12:00:00,37.51,37.59,37.5,37.58,217604.0,31.1152,31.1816,31.1069,31.1733,217604.0
2017-09-21 12:10:00,37.58,37.58,37.54,37.58,175099.0,31.1733,31.1733,31.1401,31.1733,175099.0
2017-09-21 12:20:00,37.58,37.59,37.54,37.55,269989.0,31.1733,31.1816,31.1401,31.1484,269989.0
2017-09-21 12:30:00,37.55,37.56,37.49,37.52,202247.0,31.1484,31.1567,31.0986,31.1235,202247.0
2017-09-21 12:40:00,37.52,37.64,37.52,37.63,189708.0,31.1235,31.223,31.1235,31.2147,189708.0
2017-09-21 12:50:00,37.63,37.72,37.62,37.7,297851.0,31.2147,31.2894,31.2065,31.2728,297851.0
2017-09-21 13:00:00,37.69,37.72,37.61,37.63,658256.0,31.2645,31.2894,31.1982,31.2147,658256.0
2017-09-21 13:10:00,37.63,37.64,37.55,37.59,320113.0,31.2147,31.223,31.1484,31.1816,320113.0
2017-09-21 13:20:00,37.57,37.57,37.52,37.55,275032.0,31.165,31.165,31.1235,31.1484,275032.0
2017-09-21 13:30:00,37.55,37.55,37.5,37.52,153006.0,31.1484,31.1484,31.1069,31.1235,153006.0
2017-09-21 13:40:00,37.52,37.55,37.49,37.51,648840.0,31.1235,31.1484,31.0986,31.1152,648840.0
2017-09-21 13:50:00,37.52,37.55,37.51,37.55,227650.0,31.1235,31.1484,31.1152,31.1484,227650.0
2017-09-21 14:00:00,37.55,37.59,37.53,37.56,142604.0,31.1484,31.1816,31.1318,31.1567,142604.0
2017-09-21 14:10:00,37.57,37.59,37.54,37.55,155222.0,31.165,31.1816,31.1401,31.1484,155222.0
2017-09-21 14:20:00,37.55,37.57,37.53,37.55,212787.0,31.1484,31.165,31.1318,31.1484,212787.0
2017-09-21 14:30:00,37.55,37.56,37.53,37.53,235960.0,31.1484,31.1567,31.1318,31.1318,235960.0
2017-09-21 14:40:00,37.54,37.56,37.51,37.54,156978.0,31.1401,31.1567,31.1152,31.1401,156978.0
2017-09-21 14:50:00,37.54,37.56,37.53,37.54,132102.0,31.1401,31.1567,31.1318,31.1401,132102.0
2017-09-21 15:00:00,37.55,37.57,37.54,37.55,257641.0,31.1484,31.165,31.1401,31.1484,257641.0
2017-09-21 15:10:00,37.54,37.55,37.52,37.52,105105.0,31.1401,31.1484,31.1235,31.1235,105105.0
2017-09-21 15:20:00,37.53,37.58,37.52,37.56,377687.0,31.1318,31.1733,31.1235,31.1567,377687.0
2017-09-21 15:30:00,37.55,37.58,37.54,37.54,364182.0,31.1484,31.1733,31.1401,31.1401,364182.0
2017-09-21 15:40:00,37.55,37.55,37.49,37.54,569852.0,31.1484,31.1484,31.0986,31.1401,569852.0
2017-09-21 15:50:00,37.53,37.54,37.45,37.49,1375895.0,31.1318,31.1401,31.0654,31.0986,1375895.0
2017-09-22 09:30:00,37.26,37.59,37.26,37.43,588514.0,30.9078,31.1816,30.9078,31.0488,588514.0
2017-09-22 09:40:00,37.44,37.73,37.42,37.59,1740678.0,31.0571,31.2977,31.0405,31.1816,1740678.0
2017-09-22 09:50:00,37.58,37.62,37.54,37.61,506196.0,31.1733,31.2065,31.1401,31.1982,506196.0
2017-09-22 10:00:00,37.61,37.62,37.49,37.52,277314.0,31.1982,31.2065,31.0986,31.1235,277314.0
2017-09-22 10:10:00,37.52,37.59,37.52,37.57,341708.0,31.1235,31.1816,31.1235,31.165,341708.0
2017-09-22 10:20:00,37.58,37.66,37.55,37.58,443569.0,31.1733,31.2396,31.1484,31.1733,443569.0
2017-09-22 10:30:00,37.58,37.63,37.55,37.62,198820.0,31.1733,31.2147,31.1484,31.2065,198820.0
2017-09-22 10:40:00,37.62,37.63,37.55,37.58,211240.0,31.2065,31.2147,31.1484,31.1733,211240.0
2017-09-22 10:50:00,37.58,37.6,37.52,37.52,252591.0,31.1733,31.1899,31.1235,31.1235,252591.0
2017-09-22 11:00:00,37.52,37.57,37.52,37.53,174551.0,31.1235,31.165,31.1235,31.1318,174551.0
2017-09-22 11:10:00,37.53,37.58,37.51,37.52,222100.0,31.1318,31.1733,31.1152,31.1235,222100.0
2017-09-22 11:20:00,37.52,37.55,37.5,37.51,272011.0,31.1235,31.1484,31.1069,31.1152,272011.0
2017-09-22 11:30:00,37.51,37.55,37.5,37.55,151259.0,31.1152,31.1484,31.1069,31.1484,151259.0
2017-09-22 11:40:00,37.54,37.57,37.51,37.54,147410.0,31.1401,31.165,31.1152,31.1401,147410.0
2017-09-22 11:50:00,37.54,37.55,37.5,37.5,195852.0,31.1401,31.1484,31.1069,31.1069,195852.0
2017-09-22 12:00:00,37.5,37.56,37.5,37.54,639398.0,31.1069,31.1567,31.1069,31.1401,639398.0
2017-09-22 12:10:00,37.54,37.6,37.53,37.59,212907.0,31.1401,31.1899,31.1318,31.1816,212907.0
2017-09-22 12:20:00,37.59,37.68,37.59,37.66,191896.0,31.1816,31.2562,31.1816,31.2396,191896.0
2017-09-22 12:30:00,37.67,37.71,37.66,37.7,174256.0,31.2479,31.2811,31.2396,31.2728,174256.0
2017-09-22 12:40:00,37.7,37.73,37.67,37.7,195578.0,31.2728,31.2977,31.2479,31.2728,195578.0
2017-09-22 12:50:00,37.7,37.72,37.68,37.7,214482.0,31.2728,31.2894,31.2562,31.2728,214482.0
2017-09-22 13:00:00,37.7,37.73,37.68,37.71,158591.0,31.2728,31.2977,31.2562,31.2811,158591.0
2017-09-22 13:10:00,37.72,37.73,37.69,37.7,293782.0,31.2894,31.2977,31.2645,31.2728,293782.0
2017-09-22 13:20:00,37.71,37.72,37.63,37.64,334359.0,31.2811,31.2894,31.2147,31.223,334359.0
2017-09-22 13:30:00,37.64,37.71,37.61,37.7,320364.0,31.223,31.2811,31.1982,31.2728,320364.0
2017-09-22 13:40:00,37.69,37.74,37.67,37.73,167584.0,31.2645,31.306,31.2479,31.2977,167584.0
2017-09-22 13:50:00,37.73,37.8,37.72,37.8,403092.0,31.2977,31.3558,31.2894,31.3558,403092.0
2017-09-22 14:00:00,37.79,37.83,37.77,37.83,357984.0,31.3475,31.3807,31.3309,31.3807,357984.0
2017-09-22 14:10:00,37.83,37.92,37.82,37.88,493416.0,31.3807,31.4553,31.3724,31.4221,493416.0
2017-09-22 14:20:00,37.88,37.95,37.87,37.89,461514.0,31.4221,31.4802,31.4138,31.4304,461514.0
2017-09-22 14:30:00,37.88,37.9,37.81,37.89,535655.0,31.4221,31.4387,31.3641,31.4304,535655.0
2017-09-22 14:40:00,37.89,37.93,37.87,37.93,641966.0,31.4304,31.4636,31.4138,31.4636,641966.0
2017-09-22 14:50:00,37.92,37.96,37.9,37.95,587066.0,31.4553,31.4885,31.4387,31.4802,587066.0
2017-09-22 15:00:00,37.95,37.99,37.93,37.98,495002.0,31.4802,31.5134,31.4636,31.5051,495002.0
2017-09-22 15:10:00,37.98,38.03,37.97,38.02,792057.0,31.5051,31.5466,31.4968,31.5383,792057.0
2017-09-22 15:20:00,38.02,38.02,37.99,38.01,649665.0,31.5383,31.5383,31.5134,31.53,649665.0
2017-09-22 15:30:00,38.01,38.01,37.95,37.99,712898.0,31.53,31.53,31.4802,31.5134,712898.0
2017-09-22 15:40:00,37.99,38.02,37.99,38.02,816235.0,31.5134,31.5383,31.5134,31.5383,816235.0
2017-09-22 15:50:00,38.02,38.14,38.01,38.09,2381989.0,31.5383,31.6378,31.53,31.5963,2381989.0
2017-09-25 09:30:00,38.07,38.11,37.97,38.06,404315.0,31.5797,31.6129,31.4968,31.5714,404315.0
2017-09-25 09:40:00,38.05,38.11,37.98,37.98,310118.0,31.5631,31.6129,31.5051,31.5051,310118.0
2017-09-25 09:50:00,37.98,38.07,37.98,38.04,370943.0,31.5051,31.5797,31.5051,31.5549,370943.0
2017-09-25 10:00:00,38.04,38.05,37.81,37.84,466551.0,31.5549,31.5631,31.3641,31.3889,466551.0
2017-09-25 10:10:00,37.83,37.95,37.82,37.9,206330.0,31.3807,31.4802,31.3724,31.4387,206330.0
2017-09-25 10:20:00,37.9,37.92,37.78,37.8,236955.0,31.4387,31.4553,31.3392,31.3558,236955.0
2017-09-25 10:30:00,37.8,37.81,37.7,37.73,703073.0,31.3558,31.3641,31.2728,31.2977,703073.0
2017-09-25 10:40:00,37.73,37.75,37.63,37.72,488702.0,31.2977,31.3143,31.2147,31.2894,488702.0
2017-09-25 10:50:00,37.72,37.74,37.64,37.66,421962.0,31.2894,31.306,31.223,31.2396,421962.0
2017-09-25 11:00:00,37.66,37.68,37.53,37.65,386511.0,31.2396,31.2562,31.1318,31.2313,386511.0
2017-09-25 11:10:00,37.65,37.73,37.63,37.66,425384.0,31.2313,31.2977,31.2147,31.2396,425384.0
2017-09-25 11:20:00,37.66,37.69,37.59,37.64,340251.0,31.2396,31.2645,31.1816,31.223,340251.0
2017-09-25 11:30:00,37.64,37.67,37.6,37.61,199301.0,31.223,31.2479,31.1899,31.1982,199301.0
2017-09-25 11:40:00,37.6,37.63,37.57,37.63,433027.0,31.1899,31.2147,31.165,31.2147,433027.0
2017-09-25 11:50:00,37.62,37.7,37.58,37.66,956585.0,31.2065,31.2728,31.1733,31.2396,956585.0
2017-09-25 12:00:00,37.67,37.79,37.65,37.73,411262.0,31.2479,31.3475,31.2313,31.2977,411262.0
2017-09-25 12:10:00,37.73,37.74,37.68,37.7,354492.0,31.2977,31.306,31.2562,31.2728,354492.0
2017-09-25 12:20:00,37.7,37.77,37.7,37.72,460888.0,31.2728,31.3309,31.2728,31.2894,460888.0
2017-09-25 12:30:00,37.72,37.81,37.71,37.8,520905.0,31.2894,31.3641,31.2811,31.3558,520905.0
2017-09-25 12:40:00,37.8,37.82,37.77,37.78,175067.0,31.3558,31.3724,31.3309,31.3392,175067.0
2017-09-25 12:50:00,37.78,37.83,37.77,37.79,182530.0,31.3392,31.3807,31.3309,31.3475,182530.0
2017-09-25 13:00:00,37.8,37.86,37.79,37.83,275384.0,31.3558,31.4055,31.3475,31.3807,275384.0
2017-09-25 13:10:00,37.82,37.87,37.82,37.86,409280.0,31.3724,31.4138,31.3724,31.4055,409280.0
2017-09-25 13:20:00,37.87,37.89,37.84,37.85,214792.0,31.4138,31.4304,31.3889,31.3972,214792.0
2017-09-25 13:30:00,37.85,37.91,37.85,37.91,185193.0,31.3972,31.447,31.3972,31.447,185193.0
2017-09-25 13:40:00,37.91,37.96,37.9,37.94,259388.0,31.447,31.4885,31.4387,31.4719,259388.0
2017-09-25 13:50:00,37.93,37.95,37.89,37.91,218204.0,31.4636,31.4802,31.4304,31.447,218204.0
2017-09-25 14:00:00,37.91,37.93,37.9,37.93,202303.0,31.447,31.4636,31.4387,31.4636,202303.0
2017-09-25 14:10:00,37.92,37.95,37.88,37.93,235871.0,31.4553,31.4802,31.4221,31.4636,235871.0
2017-09-25 14:20:00,37.94,38.0,37.89,37.9,420820.0,31.4719,31.5217,31.4304,31.4387,420820.0
2017-09-25 14:30:00,37.9,37.92,37.85,37.91,359106.0,31.4387,31.4553,31.3972,31.447,359106.0
2017-09-25 14:40:00,37.91,37.94,37.89,37.93,183623.0,31.447,31.4719,31.4304,31.4636,183623.0
2017-09-25 14:50:00,37.92,37.96,37.9,37.95,242296.0,31.4553,31.4885,31.4387,31.4802,242296.0
2017-09-25 15:00:00,37.95,38.01,37.94,38.0,507783.0,31.4802,31.53,31.4719,31.5217,507783.0
2017-09-25 15:10:00,38.01,38.03,37.99,38.01,527867.0,31.53,31.5466,31.5134,31.53,527867.0
2017-09-25 15:20:00,38.02,38.04,37.96,37.98,436756.0,31.5383,31.5549,31.4885,31.5051,436756.0
2017-09-25 15:30:00,37.98,38.02,37.97,38.02,530240.0,31.5051,31.5383,31.4968,31.5383,530240.0
2017-09-25 15:40:00,38.01,38.03,37.99,38.02,556077.0,31.53,31.5466,31.5134,31.5383,556077.0
2017-09-25 15:50:00,38.01,38.02,37.89,37.91,2341558.0,31.53,31.5383,31.4304,31.447,2341558.0
2017-09-26 09:30:00,37.9,38.03,37.64,38.01,737669.0,31.4387,31.5466,31.223,31.53,737669.0
2017-09-26 09:40:00,38.01,38.02,37.93,37.96,488586.0,31.53,31.5383,31.4636,31.4885,488586.0
2017-09-26 09:50:00,37.96,38.08,37.94,37.99,692394.0,31.4885,31.588,31.4719,31.5134,692394.0
2017-09-26 10:00:00,38.0,38.0,37.87,37.87,341614.0,31.5217,31.5217,31.4138,31.4138,341614.0
2017-09-26 10:10:00,37.87,37.93,37.82,37.92,541219.0,31.4138,31.4636,31.3724,31.4553,541219.0
2017-09-26 10:20:00,37.91,37.94,37.87,37.91,144812.0,31.447,31.4719,31.4138,31.447,144812.0
2017-09-26 10:30:00,37.92,37.97,37.89,37.96,253439.0,31.4553,31.4968,31.4304,31.4885,253439.0
2017-09-26 10:40:00,37.97,37.97,37.9,37.9,190890.0,31.4968,31.4968,31.4387,31.4387,190890.0
2017-09-26 10:50:00,37.91,37.95,37.89,37.89,180600.0,31.447,31.4802,31.4304,31.4304,180600.0
2017-09-26 11:00:00,37.9,37.9,37.84,37.86,372358.0,31.4387,31.4387,31.3889,31.4055,372358.0
2017-09-26 11:10:00,37.86,37.91,37.84,37.85,613027.0,31.4055,31.447,31.3889,31.3972,613027.0
2017-09-26 11:20:00,37.85,37.86,37.74,37.8,777576.0,31.3972,31.4055,31.306,31.3558,777576.0
2017-09-26 11:30:00,37.79,37.8,37.7,37.7,250274.0,31.3475,31.3558,31.2728,31.2728,250274.0
2017-09-26 11:40:00,37.7,37.83,37.7,37.8,130922.0,31.2728,31.3807,31.2728,31.3558,130922.0
2017-09-26 11:50:00,37.8,37.84,37.78,37.83,103233.0,31.3558,31.3889,31.3392,31.3807,103233.0
2017-09-26 12:00:00,37.83,37.87,37.8,37.86,282151.0,31.3807,31.4138,31.3558,31.4055,282151.0
2017-09-26 12:10:00,37.86,37.87,37.83,37.86,65707.0,31.4055,31.4138,31.3807,31.4055,65707.0
2017-09-26 12:20:00,37.87,37.92,37.82,37.88,85514.0,31.4138,31.4553,31.3724,31.4221,85514.0
2017-09-26 12:30:00,37.88,37.91,37.83,37.85,94684.0,31.4221,31.447,31.3807,31.3972,94684.0
2017-09-26 12:40:00,37.85,37.86,37.81,37.84,180121.0,31.3972,31.4055,31.3641,31.3889,180121.0
2017-09-26 12:50:00,37.84,37.89,37.82,37.85,63059.0,31.3889,31.4304,31.3724,31.3972,63059.0
2017-09-26 13:00:00,37.85,37.86,37.82,37.82,54696.0,31.3972,31.4055,31.3724,31.3724,54696.0
2017-09-26 13:10:00,37.83,37.9,37.8,37.86,114230.0,31.3807,31.4387,31.3558,31.4055,114230.0
2017-09-26 13:20:00,37.86,37.87,37.84,37.84,70769.0,31.4055,31.4138,31.3889,31.3889,70769.0
2017-09-26 13:30:00,37.84,37.87,37.8,37.83,160067.0,31.3889,31.4138,31.3558,31.3807,160067.0
2017-09-26 13:40:00,37.83,37.87,37.82,37.84,104796.0,31.3807,31.4138,31.3724,31.3889,104796.0
2017-09-26 13:50:00,37.84,37.86,37.83,37.85,124027.0,31.3889,31.4055,31.3807,31.3972,124027.0
2017-09-26 14:00:00,37.86,37.86,37.79,37.81,98109.0,31.4055,31.4055,31.3475,31.3641,98109.0
2017-09-26 14:10:00,37.81,37.84,37.79,37.83,519401.0,31.3641,31.3889,31.3475,31.3807,519401.0
2017-09-26 14:20:00,37.83,37.85,37.82,37.83,111954.0,31.3807,31.3972,31.3724,31.3807,111954.0
2017-09-26 14:30:00,37.83,37.85,37.81,37.84,253628.0,31.3807,31.3972,31.3641,31.3889,253628.0
2017-09-26 14:40:00,37.84,37.87,37.83,37.87,147080.0,31.3889,31.4138,31.3807,31.4138,147080.0
2017-09-26 14:50:00,37.86,37.9,37.86,37.89,141424.0,31.4055,31.4387,31.4055,31.4304,141424.0
2017-09-26 15:00:00,37.88,37.94,37.87,37.94,173238.0,31.4221,31.4719,31.4138,31.4719,173238.0
2017-09-26 15:10:00,37.93,37.96,37.87,37.91,319079.0,31.4636,31.4885,31.4138,31.447,319079.0
2017-09-26 15:20:00,37.91,37.93,37.9,37.92,122215.0,31.447,31.4636,31.4387,31.4553,122215.0
2017-09-26 15:30:00,37.92,37.96,37.88,37.95,225258.0,31.4553,31.4885,31.4221,31.4802,225258.0
2017-09-26 15:40:00,37.94,37.96,37.88,37.89,468283.0,31.4719,31.4885,31.4221,31.4304,468283.0
2017-09-26 15:50:00,37.89,37.89,37.78,37.82,1335386.0,31.4304,31.4304,31.3392,31.3724,1335386.0
2017-09-27 09:30:00,37.83,37.96,37.72,37.89,431594.0,31.3807,31.4885,31.2894,31.4304,431594.0
2017-09-27 09:40:00,37.89,37.99,37.86,37.95,209802.0,31.4304,31.5134,31.4055,31.4802,209802.0
2017-09-27 09:50:00,37.95,38.09,37.95,38.04,444692.0,31.4802,31.5963,31.4802,31.5549,444692.0
2017-09-27 10:00:00,38.03,38.09,37.94,38.02,308231.0,31.5466,31.5963,31.4719,31.5383,308231.0
2017-09-27 10:10:00,38.02,38.03,37.89,37.89,157631.0,31.5383,31.5466,31.4304,31.4304,157631.0
2017-09-27 10:20:00,37.9,37.99,37.89,37.95,221322.0,31.4387,31.5134,31.4304,31.4802,221322.0
2017-09-27 10:30:00,37.95,37.96,37.85,37.89,365861.0,31.4802,31.4885,31.3972,31.4304,365861.0
2017-09-27 10:40:00,37.89,37.96,37.87,37.93,172400.0,31.4304,31.4885,31.4138,31.4636,172400.0
2017-09-27 10:50:00,37.93,37.96,37.85,37.9,183272.0,31.4636,31.4885,31.3972,31.4387,183272.0
2017-09-27 11:00:00,37.91,37.97,37.87,37.97,162574.0,31.447,31.4968,31.4138,31.4968,162574.0
2017-09-27 11:10:00,37.97,38.02,37.94,37.95,730501.0,31.4968,31.5383,31.4719,31.4802,730501.0
2017-09-27 11:20:00,37.95,38.01,37.92,37.98,465341.0,31.4802,31.53,31.4553,31.5051,465341.0
2017-09-27 11:30:00,37.97,37.97,37.87,37.89,275708.0,31.4968,31.4968,31.4138,31.4304,275708.0
2017-09-27 11:40:00,37.89,37.9,37.83,37.84,128235.0,31.4304,31.4387,31.3807,31.3889,128235.0
2017-09-27 11:50:00,37.84,37.9,37.83,37.88,251462.0,31.3889,31.4387,31.3807,31.4221,251462.0
2017-09-27 12:00:00,37.88,37.95,37.87,37.92,165939.0,31.4221,31.4802,31.4138,31.4553,165939.0
2017-09-27 12:10:00,37.93,38.01,37.92,38.0,171383.0,31.4636,31.53,31.4553,31.5217,171383.0
2017-09-27 12:20:00,38.0,38.08,37.98,38.07,269075.0,31.5217,31.588,31.5051,31.5797,269075.0
2017-09-27 12:30:00,38.07,38.07,38.02,38.05,253623.0,31.5797,31.5797,31.5383,31.5631,253623.0
2017-09-27 12:40:00,38.05,38.09,38.04,38.08,234649.0,31.5631,31.5963,31.5549,31.588,234649.0
2017-09-27 12:50:00,38.09,38.15,38.07,38.13,737989.0,31.5963,31.6461,31.5797,31.6295,737989.0
2017-09-27 13:00:00,38.13,38.23,38.12,38.19,262500.0,31.6295,31.7125,31.6212,31.6793,262500.0
2017-09-27 13:10:00,38.19,38.28,38.18,38.27,548266.0,31.6793,31.7539,31.671,31.7456,548266.0
2017-09-27 13:20:00,38.28,38.29,38.19,38.25,316917.0,31.7539,31.7622,31.6793,31.729,316917.0
2017-09-27 13:30:00,38.24,38.28,38.21,38.27,472587.0,31.7208,31.7539,31.6959,31.7456,472587.0
2017-09-27 13:40:00,38.27,38.37,38.25,38.36,516110.0,31.7456,31.8286,31.729,31.8203,516110.0
2017-09-27 13:50:00,38.35,38.61,38.35,38.61,788831.0,31.812,32.0277,31.812,32.0277,788831.0
2017-09-27 14:00:00,38.61,38.74,38.59,38.65,1068499.0,32.0277,32.1355,32.0111,32.0609,1068499.0
2017-09-27 14:10:00,38.65,38.66,38.57,38.57,866080.0,32.0609,32.0692,31.9945,31.9945,866080.0
2017-09-27 14:20:00,38.57,38.6,38.37,38.44,868742.0,31.9945,32.0194,31.8286,31.8867,868742.0
2017-09-27 14:30:00,38.45,38.59,38.44,38.56,1363298.0,31.895,32.0111,31.8867,31.9862,1363298.0
2017-09-27 14:40:00,38.55,38.6,38.53,38.56,424876.0,31.9779,32.0194,31.9613,31.9862,424876.0
2017-09-27 14:50:00,38.57,38.73,38.56,38.71,821971.0,31.9945,32.1272,31.9862,32.1106,821971.0
2017-09-27 15:00:00,38.71,38.82,38.7,38.79,1225245.0,32.1106,32.2019,32.1023,32.177,1225245.0
2017-09-27 15:10:00,38.8,38.84,38.73,38.8,957204.0,32.1853,32.2185,32.1272,32.1853,957204.0
2017-09-27 15:20:00,38.8,38.81,38.69,38.73,653542.0,32.1853,32.1936,32.094,32.1272,653542.0
2017-09-27 15:30:00,38.73,38.73,38.64,38.66,713405.0,32.1272,32.1272,32.0526,32.0692,713405.0
2017-09-27 15:40:00,38.66,38.69,38.61,38.62,735664.0,32.0692,32.094,32.0277,32.036,735664.0
2017-09-27 15:50:00,38.58,38.62,38.52,38.53,2028941.0,32.0028,32.036,31.953,31.9613,2028941.0
2017-09-28 09:30:00,38.25,38.4,38.05,38.12,1118798.0,31.729,31.8535,31.5631,31.6212,1118798.0
2017-09-28 09:40:00,38.12,38.13,37.91,37.97,617222.0,31.6212,31.6295,31.447,31.4968,617222.0
2017-09-28 09:50:00,37.96,38.03,37.89,37.93,489098.0,31.4885,31.5466,31.4304,31.4636,489098.0
2017-09-28 10:00:00,37.93,38.03,37.93,38.02,313093.0,31.4636,31.5466,31.4636,31.5383,313093.0
2017-09-28 10:10:00,38.02,38.04,37.96,37.99,319926.0,31.5383,31.5549,31.4885,31.5134,319926.0
2017-09-28 10:20:00,37.98,38.02,37.95,38.0,301453.0,31.5051,31.5383,31.4802,31.5217,301453.0
2017-09-28 10:30:00,37.99,38.0,37.9,37.9,202998.0,31.5134,31.5217,31.4387,31.4387,202998.0
2017-09-28 10:40:00,37.9,37.94,37.87,37.91,358326.0,31.4387,31.4719,31.4138,31.447,358326.0
2017-09-28 10:50:00,37.91,37.93,37.88,37.9,243366.0,31.447,31.4636,31.4221,31.4387,243366.0
2017-09-28 11:00:00,37.89,37.91,37.75,37.77,394335.0,31.4304,31.447,31.3143,31.3309,394335.0
2017-09-28 11:10:00,37.76,37.82,37.76,37.79,366824.0,31.3226,31.3724,31.3226,31.3475,366824.0
2017-09-28 11:20:00,37.78,37.86,37.75,37.86,181897.0,31.3392,31.4055,31.3143,31.4055,181897.0
2017-09-28 11:30:00,37.86,37.96,37.81,37.93,290275.0,31.4055,31.4885,31.3641,31.4636,290275.0
2017-09-28 11:40:00,37.94,37.96,37.91,37.93,198539.0,31.4719,31.4885,31.447,31.4636,198539.0
2017-09-28 11:50:00,37.94,37.95,37.88,37.91,206906.0,31.4719,31.4802,31.4221,31.447,206906.0
2017-09-28 12:00:00,37.92,37.95,37.86,37.95,252853.0,31.4553,31.4802,31.4055,31.4802,252853.0
2017-09-28 12:10:00,37.95,38.0,37.94,37.98,322216.0,31.4802,31.5217,31.4719,31.5051,322216.0
2017-09-28 12:20:00,37.98,37.98,37.93,37.94,150866.0,31.5051,31.5051,31.4636,31.4719,150866.0
2017-09-28 12:30:00,37.94,38.0,37.89,37.91,240828.0,31.4719,31.5217,31.4304,31.447,240828.0
2017-09-28 12:40:00,37.91,37.92,37.88,37.91,129855.0,31.447,31.4553,31.4221,31.447,129855.0
2017-09-28 12:50:00,37.91,37.91,37.84,37.85,176177.0,31.447,31.447,31.3889,31.3972,176177.0
2017-09-28 13:00:00,37.85,37.88,37.8,37.83,238244.0,31.3972,31.4221,31.3558,31.3807,238244.0
2017-09-28 13:10:00,37.84,37.85,37.77,37.85,254571.0,31.3889,31.3972,31.3309,31.3972,254571.0
2017-09-28 13:20:00,37.84,37.86,37.81,37.83,296343.0,31.3889,31.4055,31.3641,31.3807,296343.0
2017-09-28 13:30:00,37.83,37.83,37.77,37.79,309755.0,31.3807,31.3807,31.3309,31.3475,309755.0
2017-09-28 13:40:00,37.78,37.82,37.77,37.78,203196.0,31.3392,31.3724,31.3309,31.3392,203196.0
2017-09-28 13:50:00,37.79,37.81,37.76,37.76,311037.0,31.3475,31.3641,31.3226,31.3226,311037.0
2017-09-28 14:00:00,37.77,37.83,37.74,37.83,327228.0,31.3309,31.3807,31.306,31.3807,327228.0
2017-09-28 14:10:00,37.83,37.87,37.82,37.84,143086.0,31.3807,31.4138,31.3724,31.3889,143086.0
2017-09-28 14:20:00,37.84,37.87,37.81,37.83,194155.0,31.3889,31.4138,31.3641,31.3807,194155.0
2017-09-28 14:30:00,37.82,37.84,37.81,37.81,273722.0,31.3724,31.3889,31.3641,31.3641,273722.0
2017-09-28 14:40:00,37.82,37.86,37.81,37.86,356367.0,31.3724,31.4055,31.3641,31.4055,356367.0
2017-09-28 14:50:00,37.86,37.87,37.81,37.81,161026.0,31.4055,31.4138,31.3641,31.3641,161026.0
2017-09-28 15:00:00,37.82,37.87,37.81,37.84,429690.0,31.3724,31.4138,31.3641,31.3889,429690.0
2017-09-28 15:10:00,37.85,37.87,37.83,37.85,244024.0,31.3972,31.4138,31.3807,31.3972,244024.0
2017-09-28 15:20:00,37.86,37.87,37.84,37.85,397359.0,31.4055,31.4138,31.3889,31.3972,397359.0
2017-09-28 15:30:00,37.85,37.86,37.78,37.78,476315.0,31.3972,31.4055,31.3392,31.3392,476315.0
2017-09-28 15:40:00,37.78,37.8,37.73,37.75,465482.0,31.3392,31.3558,31.2977,31.3143,465482.0
2017-09-28 15:50:00,37.76,37.86,37.73,37.82,1768309.0,31.3226,31.4055,31.2977,31.3724,1768309.0
2017-09-29 09:30:00,37.82,37.84,37.65,37.66,478845.0,31.3724,31.3889,31.2313,31.2396,478845.0
2017-09-29 09:40:00,37.67,37.75,37.61,37.73,499517.0,31.2479,31.3143,31.1982,31.2977,499517.0
2017-09-29 09:50:00,37.73,37.81,37.72,37.74,223271.0,31.2977,31.3641,31.2894,31.306,223271.0
2017-09-29 10:00:00,37.74,37.77,37.69,37.77,281388.0,31.306,31.3309,31.2645,31.3309,281388.0
2017-09-29 10:10:00,37.77,37.8,37.75,37.77,275603.0,31.3309,31.3558,31.3143,31.3309,275603.0
2017-09-29 10:20:00,37.78,37.82,37.78,37.8,251223.0,31.3392,31.3724,31.3392,31.3558,251223.0
2017-09-29 10:30:00,37.8,37.86,37.78,37.86,773758.0,31.3558,31.4055,31.3392,31.4055,773758.0
2017-09-29 10:40:00,37.86,37.86,37.79,37.8,339189.0,31.4055,31.4055,31.3475,31.3558,339189.0
2017-09-29 10:50:00,37.8,37.9,37.8,37.86,172836.0,31.3558,31.4387,31.3558,31.4055,172836.0
2017-09-29 11:00:00,37.86,37.87,37.82,37.84,101747.0,31.4055,31.4138,31.3724,31.3889,101747.0
2017-09-29 11:10:00,37.84,37.98,37.84,37.92,288087.0,31.3889,31.5051,31.3889,31.4553,288087.0
2017-09-29 11:20:00,37.93,38.03,37.92,37.97,268856.0,31.4636,31.5466,31.4553,31.4968,268856.0
2017-09-29 11:30:00,37.98,38.03,37.95,37.98,210037.0,31.5051,31.5466,31.4802,31.5051,210037.0
2017-09-29 11:40:00,37.98,38.03,37.95,38.01,129017.0,31.5051,31.5466,31.4802,31.53,129017.0
2017-09-29 11:50:00,38.01,38.1,38.01,38.05,221703.0,31.53,31.6046,31.53,31.5631,221703.0
2017-09-29 12:00:00,38.06,38.09,38.05,38.07,115223.0,31.5714,31.5963,31.5631,31.5797,115223.0
2017-09-29 12:10:00,38.07,38.13,38.06,38.13,345694.0,31.5797,31.6295,31.5714,31.6295,345694.0
2017-09-29 12:20:00,38.12,38.19,38.08,38.14,335895.0,31.6212,31.6793,31.588,31.6378,335895.0
2017-09-29 12:30:00,38.14,38.16,38.1,38.12,126299.0,31.6378,31.6544,31.6046,31.6212,126299.0
2017-09-29 12:40:00,38.12,38.14,38.09,38.09,206664.0,31.6212,31.6378,31.5963,31.5963,206664.0
2017-09-29 12:50:00,38.09,38.18,38.09,38.18,208689.0,31.5963,31.671,31.5963,31.671,208689.0
2017-09-29 13:00:00,38.18,38.27,38.17,38.25,367461.0,31.671,31.7456,31.6627,31.729,367461.0
2017-09-29 13:10:00,38.26,38.26,38.16,38.19,407617.0,31.7373,31.7373,31.6544,31.6793,407617.0
2017-09-29 13:20:00,38.19,38.26,38.16,38.25,177116.0,31.6793,31.7373,31.6544,31.729,177116.0
2017-09-29 13:30:00,38.25,38.25,38.21,38.24,267153.0,31.729,31.729,31.6959,31.7208,267153.0
2017-09-29 13:40:00,38.25,38.27,38.21,38.23,233629.0,31.729,31.7456,31.6959,31.7125,233629.0
2017-09-29 13:50:00,38.22,38.31,38.21,38.3,480779.0,31.7042,31.7788,31.6959,31.7705,480779.0
2017-09-29 14:00:00,38.31,38.35,38.26,38.27,267758.0,31.7788,31.812,31.7373,31.7456,267758.0
2017-09-29 14:10:00,38.27,38.33,38.25,38.32,306808.0,31.7456,31.7954,31.729,31.7871,306808.0
2017-09-29 14:20:00,38.32,38.35,38.31,38.34,253887.0,31.7871,31.812,31.7788,31.8037,253887.0
2017-09-29 14:30:00,38.34,38.36,38.3,38.31,261871.0,31.8037,31.8203,31.7705,31.7788,261871.0
2017-09-29 14:40:00,38.31,38.31,38.27,38.3,334022.0,31.7788,31.7788,31.7456,31.7705,334022.0
2017-09-29 14:50:00,38.3,38.34,38.3,38.31,284777.0,31.7705,31.8037,31.7705,31.7788,284777.0
2017-09-29 15:00:00,38.3,38.33,38.29,38.32,291373.0,31.7705,31.7954,31.7622,31.7871,291373.0
2017-09-29 15:10:00,38.32,38.35,38.31,38.33,449405.0,31.7871,31.812,31.7788,31.7954,449405.0
2017-09-29 15:20:00,38.32,38.42,38.32,38.39,634181.0,31.7871,31.8701,31.7871,31.8452,634181.0
2017-09-29 15:30:00,38.39,38.45,38.36,38.41,1113759.0,31.8452,31.895,31.8203,31.8618,1113759.0
2017-09-29 15:40:00,38.41,38.48,38.39,38.45,851841.0,31.8618,31.9198,31.8452,31.895,851841.0
2017-09-29 15:50:00,38.45,38.51,38.44,38.47,2579928.0,31.895,31.9447,31.8867,31.9115,2579928.0
2017-10-02 09:30:00,38.41,38.74,38.4,38.69,913390.0,31.8618,32.1355,31.8535,32.094,913390.0
2017-10-02 09:40:00,38.69,38.85,38.65,38.66,633140.0,32.094,32.2268,32.0609,32.0692,633140.0
2017-10-02 09:50:00,38.66,38.69,38.57,38.68,536062.0,32.0692,32.094,31.9945,32.0857,536062.0
2017-10-02 10:00:00,38.68,38.68,38.59,38.62,373860.0,32.0857,32.0857,32.0111,32.036,373860.0
2017-10-02 10:10:00,38.62,38.74,38.6,38.7,334643.0,32.036,32.1355,32.0194,32.1023,334643.0
2017-10-02 10:20:00,38.7,38.73,38.63,38.65,266100.0,32.1023,32.1272,32.0443,32.0609,266100.0
2017-10-02 10:30:00,38.65,38.65,38.51,38.54,479689.0,32.0609,32.0609,31.9447,31.9696,479689.0
2017-10-02 10:40:00,38.53,38.64,38.53,38.64,391607.0,31.9613,32.0526,31.9613,32.0526,391607.0
2017-10-02 10:50:00,38.63,38.64,38.6,38.61,303771.0,32.0443,32.0526,32.0194,32.0277,303771.0
2017-10-02 11:00:00,38.61,38.61,38.57,38.58,424165.0,32.0277,32.0277,31.9945,32.0028,424165.0
2017-10-02 11:10:00,38.58,38.59,38.55,38.55,201045.0,32.0028,32.0111,31.9779,31.9779,201045.0
2017-10-02 11:20:00,38.55,38.57,38.5,38.5,235361.0,31.9779,31.9945,31.9364,31.9364,235361.0
2017-10-02 11:30:00,38.5,38.53,38.46,38.48,319372.0,31.9364,31.9613,31.9032,31.9198,319372.0
2017-10-02 11:40:00,38.49,38.49,38.42,38.43,234516.0,31.9281,31.9281,31.8701,31.8784,234516.0
2017-10-02 11:50:00,38.42,38.44,38.35,38.36,446843.0,31.8701,31.8867,31.812,31.8203,446843.0
2017-10-02 12:00:00,38.35,38.36,38.3,38.32,250144.0,31.812,31.8203,31.7705,31.7871,250144.0
2017-10-02 12:10:00,38.32,38.39,38.29,38.39,274482.0,31.7871,31.8452,31.7622,31.8452,274482.0
2017-10-02 12:20:00,38.39,38.45,38.38,38.45,261952.0,31.8452,31.895,31.8369,31.895,261952.0
2017-10-02 12:30:00,38.45,38.47,38.44,38.47,224456.0,31.895,31.9115,31.8867,31.9115,224456.0
2017-10-02 12:40:00,38.47,38.51,38.45,38.46,202638.0,31.9115,31.9447,31.895,31.9032,202638.0
2017-10-02 12:50:00,38.46,38.48,38.45,38.46,116245.0,31.9032,31.9198,31.895,31.9032,116245.0
2017-10-02 13:00:00,38.45,38.46,38.4,38.4,195156.0,31.895,31.9032,31.8535,31.8535,195156.0
2017-10-02 13:10:00,38.41,38.41,38.39,38.39,203696.0,31.8618,31.8618,31.8452,31.8452,203696.0
2017-10-02 13:20:00,38.39,38.4,38.23,38.28,408493.0,31.8452,31.8535,31.7125,31.7539,408493.0
2017-10-02 13:30:00,38.28,38.29,38.22,38.25,227434.0,31.7539,31.7622,31.7042,31.729,227434.0
2017-10-02 13:40:00,38.25,38.32,38.22,38.32,289173.0,31.729,31.7871,31.7042,31.7871,289173.0
2017-10-02 13:50:00,38.31,38.37,38.31,38.37,192261.0,31.7788,31.8286,31.7788,31.8286,192261.0
2017-10-02 14:00:00,38.37,38.37,38.3,38.35,248427.0,31.8286,31.8286,31.7705,31.812,248427.0
2017-10-02 14:10:00,38.34,38.36,38.29,38.29,329517.0,31.8037,31.8203,31.7622,31.7622,329517.0
2017-10-02 14:20:00,38.3,38.33,38.27,38.3,286135.0,31.7705,31.7954,31.7456,31.7705,286135.0
2017-10-02 14:30:00,38.3,38.35,38.26,38.26,261771.0,31.7705,31.812,31.7373,31.7373,261771.0
2017-10-02 14:40:00,38.26,38.28,38.15,38.19,306919.0,31.7373,31.7539,31.6461,31.6793,306919.0
2017-10-02 14:50:00,38.18,38.18,38.04,38.06,850222.0,31.671,31.671,31.5549,31.5714,850222.0
2017-10-02 15:00:00,38.06,38.13,38.02,38.1,387535.0,31.5714,31.6295,31.5383,31.6046,387535.0
2017-10-02 15:10:00,38.11,38.12,38.01,38.01,434624.0,31.6129,31.6212,31.53,31.53,434624.0
2017-10-02 15:20:00,38.02,38.05,38.0,38.04,470064.0,31.5383,31.5631,31.5217,31.5549,470064.0
2017-10-02 15:30:00,38.03,38.04,38.0,38.04,475168.0,31.5466,31.5549,31.5217,31.5549,475168.0
2017-10-02 15:40:00,38.04,38.04,37.97,38.01,810739.0,31.5549,31.5549,31.4968,31.53,810739.0
2017-10-02 15:50:00,38.01,38.01,37.93,37.96,1916143.0,31.53,31.53,31.4636,31.4885,1916143.0
2017-10-03 09:30:00,37.79,38.01,37.76,37.95,831400.0,31.4764,31.6596,31.4514,31.6096,831400.0
2017-10-03 09:40:00,37.95,38.05,37.84,37.89,348265.0,31.6096,31.6929,31.518,31.5597,348265.0
2017-10-03 09:50:00,37.89,37.93,37.88,37.89,251415.0,31.5597,31.593,31.5513,31.5597,251415.0
2017-10-03 10:00:00,37.89,37.89,37.8,37.82,435322.0,31.5597,31.5597,31.4847,31.5014,435322.0
2017-10-03 10:10:00,37.83,37.83,37.69,37.74,204413.0,31.5097,31.5097,31.3931,31.4347,204413.0
2017-10-03 10:20:00,37.74,37.89,37.73,37.88,524331.0,31.4347,31.5597,31.4264,31.5513,524331.0
2017-10-03 10:30:00,37.88,37.94,37.84,37.92,173199.0,31.5513,31.6013,31.518,31.5847,173199.0
2017-10-03 10:40:00,37.93,37.98,37.92,37.93,144296.0,31.593,31.6346,31.5847,31.593,144296.0
2017-10-03 10:50:00,37.93,37.99,37.91,37.97,206436.0,31.593,31.643,31.5763,31.6263,206436.0
2017-10-03 11:00:00,37.98,37.98,37.93,37.93,146396.0,31.6346,31.6346,31.593,31.593,146396.0
2017-10-03 11:10:00,37.94,37.98,37.92,37.98,184225.0,31.6013,31.6346,31.5847,31.6346,184225.0
2017-10-03 11:20:00,37.97,37.99,37.94,37.95,108228.0,31.6263,31.643,31.6013,31.6096,108228.0
2017-10-03 11:30:00,37.94,37.95,37.88,37.89,2668324.0,31.6013,31.6096,31.5513,31.5597,2668324.0
2017-10-03 11:40:00,37.89,37.91,37.8,37.82,294886.0,31.5597,31.5763,31.4847,31.5014,294886.0
2017-10-03 11:50:00,37.82,37.97,37.8,37.81,254921.0,31.5014,31.6263,31.4847,31.493,254921.0
2017-10-03 12:00:00,37.8,37.9,37.8,37.89,158127.0,31.4847,31.568,31.4847,31.5597,158127.0
2017-10-03 12:10:00,37.89,37.91,37.86,37.87,108978.0,31.5597,31.5763,31.5347,31.543,108978.0
2017-10-03 12:20:00,37.86,37.9,37.85,37.88,189737.0,31.5347,31.568,31.5264,31.5513,189737.0
2017-10-03 12:30:00,37.87,37.9,37.84,37.84,294296.0,31.543,31.568,31.518,31.518,294296.0
2017-10-03 12:40:00,37.84,37.87,37.81,37.86,275005.0,31.518,31.543,31.493,31.5347,275005.0
2017-10-03 12:50:00,37.86,37.87,37.84,37.87,240481.0,31.5347,31.543,31.518,31.543,240481.0
2017-10-03 13:00:00,37.87,37.9,37.86,37.9,464561.0,31.543,31.568,31.5347,31.568,464561.0
2017-10-03 13:10:00,37.89,37.93,37.88,37.9,498960.0,31.5597,31.593,31.5513,31.568,498960.0
2017-10-03 13:20:00,37.91,37.94,37.89,37.93,180157.0,31.5763,31.6013,31.5597,31.593,180157.0
2017-10-03 13:30:00,37.93,37.98,37.9,37.97,269625.0,31.593,31.6346,31.568,31.6263,269625.0
2017-10-03 13:40:00,37.97,38.01,37.94,37.97,162821.0,31.6263,31.6596,31.6013,31.6263,162821.0
2017-10-03 13:50:00,37.97,38.04,37.97,38.02,117032.0,31.6263,31.6846,31.6263,31.668,117032.0
2017-10-03 14:00:00,38.02,38.1,38.01,38.08,165369.0,31.668,31.7346,31.6596,31.7179,165369.0
2017-10-03 14:10:00,38.08,38.1,38.06,38.1,269195.0,31.7179,31.7346,31.7013,31.7346,269195.0
2017-10-03 14:20:00,38.09,38.16,38.09,38.16,228745.0,31.7263,31.7846,31.7263,31.7846,228745.0
2017-10-03 14:30:00,38.16,38.16,38.09,38.1,167682.0,31.7846,31.7846,31.7263,31.7346,167682.0
2017-10-03 14:40:00,38.11,38.17,38.09,38.15,191878.0,31.7429,31.7929,31.7263,31.7762,191878.0
2017-10-03 14:50:00,38.16,38.2,38.15,38.18,273984.0,31.7846,31.8179,31.7762,31.8012,273984.0
2017-10-03 15:00:00,38.19,38.19,38.14,38.16,160409.0,31.8096,31.8096,31.7679,31.7846,160409.0
2017-10-03 15:10:00,38.17,38.23,38.16,38.23,588501.0,31.7929,31.8429,31.7846,31.8429,588501.0
2017-10-03 15:20:00,38.23,38.28,38.22,38.25,404380.0,31.8429,31.8845,31.8345,31.8595,404380.0
2017-10-03 15:30:00,38.25,38.38,38.24,38.32,1008911.0,31.8595,31.9678,31.8512,31.9178,1008911.0
2017-10-03 15:40:00,38.32,38.32,38.19,38.2,657833.0,31.9178,31.9178,31.8096,31.8179,657833.0
2017-10-03 15:50:00,38.2,38.31,38.18,38.3,2130516.0,31.8179,31.9095,31.8012,31.9012,2130516.0
2017-10-04 09:30:00,38.35,38.52,38.17,38.31,1043219.0,31.9428,32.0844,31.7929,31.9095,1043219.0
2017-10-04 09:40:00,38.3,38.38,38.18,38.25,497601.0,31.9012,31.9678,31.8012,31.8595,497601.0
2017-10-04 09:50:00,38.25,38.3,38.23,38.28,515268.0,31.8595,31.9012,31.8429,31.8845,515268.0
2017-10-04 10:00:00,38.28,38.35,38.25,38.32,186339.0,31.8845,31.9428,31.8595,31.9178,186339.0
2017-10-04 10:10:00,38.32,38.33,38.22,38.26,417558.0,31.9178,31.9262,31.8345,31.8679,417558.0
2017-10-04 10:20:00,38.25,38.29,38.16,38.22,296809.0,31.8595,31.8928,31.7846,31.8345,296809.0
2017-10-04 10:30:00,38.21,38.28,38.18,38.25,175991.0,31.8262,31.8845,31.8012,31.8595,175991.0
2017-10-04 10:40:00,38.25,38.25,38.14,38.17,298949.0,31.8595,31.8595,31.7679,31.7929,298949.0
2017-10-04 10:50:00,38.18,38.19,38.12,38.19,291745.0,31.8012,31.8096,31.7512,31.8096,291745.0
2017-10-04 11:00:00,38.19,38.23,38.18,38.19,195043.0,31.8096,31.8429,31.8012,31.8096,195043.0
2017-10-04 11:10:00,38.19,38.22,38.16,38.21,231466.0,31.8096,31.8345,31.7846,31.8262,231466.0
2017-10-04 11:20:00,38.21,38.28,38.18,38.2,364301.0,31.8262,31.8845,31.8012,31.8179,364301.0
2017-10-04 11:30:00,38.2,38.22,38.19,38.19,159166.0,31.8179,31.8345,31.8096,31.8096,159166.0
2017-10-04 11:40:00,38.2,38.3,38.19,38.3,105005.0,31.8179,31.9012,31.8096,31.9012,105005.0
2017-10-04 11:50:00,38.3,38.37,38.29,38.36,241895.0,31.9012,31.9595,31.8928,31.9511,241895.0
2017-10-04 12:00:00,38.35,38.42,38.34,38.41,183176.0,31.9428,32.0011,31.9345,31.9928,183176.0
2017-10-04 12:10:00,38.41,38.44,38.37,38.41,160621.0,31.9928,32.0178,31.9595,31.9928,160621.0
2017-10-04 12:20:00,38.41,38.42,38.38,38.39,105536.0,31.9928,32.0011,31.9678,31.9761,105536.0
2017-10-04 12:30:00,38.39,38.39,38.35,38.39,112389.0,31.9761,31.9761,31.9428,31.9761,112389.0
2017-10-04 12:40:00,38.39,38.43,38.39,38.41,203056.0,31.9761,32.0095,31.9761,31.9928,203056.0
2017-10-04 12:50:00,38.41,38.43,38.36,38.38,242527.0,31.9928,32.0095,31.9511,31.9678,242527.0
2017-10-04 13:00:00,38.39,38.39,38.34,38.36,100542.0,31.9761,31.9761,31.9345,31.9511,100542.0
2017-10-04 13:10:00,38.36,38.38,38.34,38.34,249238.0,31.9511,31.9678,31.9345,31.9345,249238.0
2017-10-04 13:20:00,38.34,38.38,38.33,38.38,225478.0,31.9345,31.9678,31.9262,31.9678,225478.0
2017-10-04 13:30:00,38.38,38.38,38.26,38.29,246184.0,31.9678,31.9678,31.8679,31.8928,246184.0
2017-10-04 13:40:00,38.29,38.36,38.27,38.36,94518.0,31.8928,31.9511,31.8762,31.9511,94518.0
2017-10-04 13:50:00,38.36,38.41,38.35,38.39,164708.0,31.9511,31.9928,31.9428,31.9761,164708.0
2017-10-04 14:00:00,38.39,38.41,38.35,38.39,279841.0,31.9761,31.9928,31.9428,31.9761,279841.0
2017-10-04 14:10:00,38.38,38.39,38.33,38.37,152600.0,31.9678,31.9761,31.9262,31.9595,152600.0
2017-10-04 14:20:00,38.37,38.37,38.34,38.37,197280.0,31.9595,31.9595,31.9345,31.9595,197280.0
2017-10-04 14:30:00,38.37,38.38,38.35,38.38,125957.0,31.9595,31.9678,31.9428,31.9678,125957.0
2017-10-04 14:40:00,38.38,38.48,38.36,38.48,269116.0,31.9678,32.0511,31.9511,32.0511,269116.0
2017-10-04 14:50:00,38.48,38.48,38.41,38.47,308612.0,32.0511,32.0511,31.9928,32.0428,308612.0
2017-10-04 15:00:00,38.47,38.47,38.41,38.41,181386.0,32.0428,32.0428,31.9928,31.9928,181386.0
2017-10-04 15:10:00,38.41,38.44,38.38,38.44,285268.0,31.9928,32.0178,31.9678,32.0178,285268.0
2017-10-04 15:20:00,38.44,38.52,38.42,38.51,488151.0,32.0178,32.0844,32.0011,32.0761,488151.0
2017-10-04 15:30:00,38.51,38.57,38.48,38.54,537149.0,32.0761,32.1261,32.0511,32.1011,537149.0
2017-10-04 15:40:00,38.55,38.59,38.52,38.52,684207.0,32.1094,32.1427,32.0844,32.0844,684207.0
2017-10-04 15:50:00,38.53,38.61,38.52,38.58,1530095.0,32.0927,32.1594,32.0844,32.1344,1530095.0
2017-10-05 09:30:00,38.6,38.78,38.38,38.67,504388.0,32.1511,32.301,31.9678,32.2094,504388.0
2017-10-05 09:40:00,38.67,38.72,38.58,38.61,258620.0,32.2094,32.251,32.1344,32.1594,258620.0
2017-10-05 09:50:00,38.61,38.66,38.58,38.61,294724.0,32.1594,32.201,32.1344,32.1594,294724.0
2017-10-05 10:00:00,38.62,38.65,38.58,38.62,214103.0,32.1677,32.1927,32.1344,32.1677,214103.0
2017-10-05 10:10:00,38.61,38.77,38.61,38.71,651750.0,32.1594,32.2927,32.1594,32.2427,651750.0
2017-10-05 10:20:00,38.71,38.72,38.63,38.65,426826.0,32.2427,32.251,32.176,32.1927,426826.0
2017-10-05 10:30:00,38.65,38.66,38.56,38.58,421231.0,32.1927,32.201,32.1177,32.1344,421231.0
2017-10-05 10:40:00,38.59,38.61,38.45,38.52,336342.0,32.1427,32.1594,32.0261,32.0844,336342.0
2017-10-05 10:50:00,38.52,38.56,38.45,38.46,184358.0,32.0844,32.1177,32.0261,32.0344,184358.0
2017-10-05 11:00:00,38.46,38.49,38.33,38.35,477577.0,32.0344,32.0594,31.9262,31.9428,477577.0
2017-10-05 11:10:00,38.34,38.35,38.26,38.26,271852.0,31.9345,31.9428,31.8679,31.8679,271852.0
2017-10-05 11:20:00,38.27,38.34,38.26,38.34,219999.0,31.8762,31.9345,31.8679,31.9345,219999.0
2017-10-05 11:30:00,38.33,38.38,38.3,38.36,196751.0,31.9262,31.9678,31.9012,31.9511,196751.0
2017-10-05 11:40:00,38.37,38.4,38.28,38.3,234016.0,31.9595,31.9845,31.8845,31.9012,234016.0
2017-10-05 11:50:00,38.3,38.32,38.28,38.29,299848.0,31.9012,31.9178,31.8845,31.8928,299848.0
2017-10-05 12:00:00,38.3,38.3,38.24,38.24,276044.0,31.9012,31.9012,31.8512,31.8512,276044.0
2017-10-05 12:10:00,38.24,38.27,38.17,38.18,214206.0,31.8512,31.8762,31.7929,31.8012,214206.0
2017-10-05 12:20:00,38.18,38.24,38.17,38.2,429431.0,31.8012,31.8512,31.7929,31.8179,429431.0
2017-10-05 12:30:00,38.2,38.22,38.18,38.21,236604.0,31.8179,31.8345,31.8012,31.8262,236604.0
2017-10-05 12:40:00,38.21,38.21,38.12,38.14,168004.0,31.8262,31.8262,31.7512,31.7679,168004.0
2017-10-05 12:50:00,38.13,38.18,38.11,38.16,229701.0,31.7596,31.8012,31.7429,31.7846,229701.0
2017-10-05 13:00:00,38.16,38.18,38.09,38.15,309822.0,31.7846,31.8012,31.7263,31.7762,309822.0
2017-10-05 13:10:00,38.16,38.22,38.13,38.22,181898.0,31.7846,31.8345,31.7596,31.8345,181898.0
2017-10-05 13:20:00,38.22,38.34,38.19,38.33,527950.0,31.8345,31.9345,31.8096,31.9262,527950.0
2017-10-05 13:30:00,38.33,38.37,38.29,38.36,314179.0,31.9262,31.9595,31.8928,31.9511,314179.0
2017-10-05 13:40:00,38.36,38.36,38.27,38.28,353209.0,31.9511,31.9511,31.8762,31.8845,353209.0
2017-10-05 13:50:00,38.29,38.32,38.27,38.3,244191.0,31.8928,31.9178,31.8762,31.9012,244191.0
2017-10-05 14:00:00,38.29,38.31,38.28,38.29,187755.0,31.8928,31.9095,31.8845,31.8928,187755.0
2017-10-05 14:10:00,38.29,38.29,38.24,38.26,208218.0,31.8928,31.8928,31.8512,31.8679,208218.0
2017-10-05 14:20:00,38.26,38.3,38.25,38.3,201108.0,31.8679,31.9012,31.8595,31.9012,201108.0
2017-10-05 14:30:00,38.3,38.33,38.29,38.32,230072.0,31.9012,31.9262,31.8928,31.9178,230072.0
2017-10-05 14:40:00,38.32,38.36,38.3,38.36,292749.0,31.9178,31.9511,31.9012,31.9511,292749.0
2017-10-05 14:50:00,38.36,38.37,38.28,38.35,395979.0,31.9511,31.9595,31.8845,31.9428,395979.0
2017-10-05 15:00:00,38.36,38.41,38.33,38.4,591103.0,31.9511,31.9928,31.9262,31.9845,591103.0
2017-10-05 15:10:00,38.4,38.4,38.31,38.32,460030.0,31.9845,31.9845,31.9095,31.9178,460030.0
2017-10-05 15:20:00,38.32,38.38,38.32,38.32,272024.0,31.9178,31.9678,31.9178,31.9178,272024.0
2017-10-05 15:30:00,38.32,38.38,38.31,38.34,397517.0,31.9178,31.9678,31.9095,31.9345,397517.0
2017-10-05 15:40:00,38.34,38.36,38.3,38.33,662963.0,31.9345,31.9511,31.9012,31.9262,662963.0
2017-10-05 15:50:00,38.32,38.36,38.31,38.34,1387837.0,31.9178,31.9511,31.9095,31.9345,1387837.0
2017-10-06 09:30:00,38.33,38.45,38.31,38.44,505748.0,31.9262,32.0261,31.9095,32.0178,505748.0
2017-10-06 09:40:00,38.44,38.45,38.27,38.29,296293.0,32.0178,32.0261,31.8762,31.8928,296293.0
2017-10-06 09:50:00,38.28,38.33,38.24,38.25,456047.0,31.8845,31.9262,31.8512,31.8595,456047.0
2017-10-06 10:00:00,38.25,38.31,38.17,38.19,252506.0,31.8595,31.9095,31.7929,31.8096,252506.0
2017-10-06 10:10:00,38.2,38.2,38.11,38.15,416994.0,31.8179,31.8179,31.7429,31.7762,416994.0
2017-10-06 10:20:00,38.16,38.21,38.13,38.21,400370.0,31.7846,31.8262,31.7596,31.8262,400370.0
2017-10-06 10:30:00,38.2,38.23,38.1,38.18,494835.0,31.8179,31.8429,31.7346,31.8012,494835.0
2017-10-06 10:40:00,38.17,38.37,38.17,38.23,288102.0,31.7929,31.9595,31.7929,31.8429,288102.0
2017-10-06 10:50:00,38.23,38.33,38.21,38.26,412445.0,31.8429,31.9262,31.8262,31.8679,412445.0
2017-10-06 11:00:00,38.26,38.27,38.2,38.23,175843.0,31.8679,31.8762,31.8179,31.8429,175843.0
2017-10-06 11:10:00,38.23,38.28,38.2,38.27,194193.0,31.8429,31.8845,31.8179,31.8762,194193.0
2017-10-06 11:20:00,38.27,38.31,38.22,38.29,177312.0,31.8762,31.9095,31.8345,31.8928,177312.0
2017-10-06 11:30:00,38.29,38.29,38.2,38.22,787882.0,31.8928,31.8928,31.8179,31.8345,787882.0
2017-10-06 11:40:00,38.22,38.33,38.21,38.3,183844.0,31.8345,31.9262,31.8262,31.9012,183844.0
2017-10-06 11:50:00,38.3,38.31,38.21,38.21,122253.0,31.9012,31.9095,31.8262,31.8262,122253.0
2017-10-06 12:00:00,38.21,38.29,38.19,38.25,138097.0,31.8262,31.8928,31.8096,31.8595,138097.0
2017-10-06 12:10:00,38.25,38.25,38.16,38.16,124332.0,31.8595,31.8595,31.7846,31.7846,124332.0
2017-10-06 12:20:00,38.16,38.2,38.15,38.18,115949.0,31.7846,31.8179,31.7762,31.8012,115949.0
2017-10-06 12:30:00,38.18,38.23,38.17,38.22,96848.0,31.8012,31.8429,31.7929,31.8345,96848.0
2017-10-06 12:40:00,38.23,38.26,38.21,38.22,158170.0,31.8429,31.8679,31.8262,31.8345,158170.0
2017-10-06 12:50:00,38.21,38.23,38.18,38.2,144615.0,31.8262,31.8429,31.8012,31.8179,144615.0
2017-10-06 13:00:00,38.2,38.24,38.19,38.21,107763.0,31.8179,31.8512,31.8096,31.8262,107763.0
2017-10-06 13:10:00,38.21,38.24,38.17,38.18,105687.0,31.8262,31.8512,31.7929,31.8012,105687.0
2017-10-06 13:20:00,38.18,38.19,38.15,38.15,87067.0,31.8012,31.8096,31.7762,31.7762,87067.0
2017-10-06 13:30:00,38.15,38.19,38.12,38.17,112790.0,31.7762,31.8096,31.7512,31.7929,112790.0
2017-10-06 13:40:00,38.17,38.18,38.14,38.14,125856.0,31.7929,31.8012,31.7679,31.7679,125856.0
2017-10-06 13:50:00,38.15,38.15,38.09,38.13,199477.0,31.7762,31.7762,31.7263,31.7596,199477.0
2017-10-06 14:00:00,38.13,38.16,38.12,38.16,113614.0,31.7596,31.7846,31.7512,31.7846,113614.0
2017-10-06 14:10:00,38.16,38.16,38.05,38.07,308343.0,31.7846,31.7846,31.6929,31.7096,308343.0
2017-10-06 14:20:00,38.08,38.1,38.04,38.06,172639.0,31.7179,31.7346,31.6846,31.7013,172639.0
2017-10-06 14:30:00,38.06,38.07,37.98,38.06,517389.0,31.7013,31.7096,31.6346,31.7013,517389.0
2017-10-06 14:40:00,38.06,38.09,38.03,38.09,166455.0,31.7013,31.7263,31.6763,31.7263,166455.0
2017-10-06 14:50:00,38.09,38.09,38.02,38.02,245986.0,31.7263,31.7263,31.668,31.668,245986.0
2017-10-06 15:00:00,38.02,38.04,37.96,38.0,918173.0,31.668,31.6846,31.618,31.6513,918173.0
2017-10-06 15:10:00,38.0,38.0,37.97,37.98,235946.0,31.6513,31.6513,31.6263,31.6346,235946.0
2017-10-06 15:20:00,37.97,37.99,37.95,37.95,266232.0,31.6263,31.643,31.6096,31.6096,266232.0
2017-10-06 15:30:00,37.95,37.99,37.95,37.97,526014.0,31.6096,31.643,31.6096,31.6263,526014.0
2017-10-06 15:40:00,37.98,38.02,37.95,37.98,574241.0,31.6346,31.668,31.6096,31.6346,574241.0
2017-10-06 15:50:00,37.98,38.04,37.97,37.99,1568034.0,31.6346,31.6846,31.6263,31.643,1568034.0
2017-10-09 09:30:00,37.99,38.24,37.99,38.1,476088.0,31.643,31.8512,31.643,31.7346,476088.0
2017-10-09 09:40:00,38.09,38.17,38.09,38.16,242679.0,31.7263,31.7929,31.7263,31.7846,242679.0
2017-10-09 09:50:00,38.16,38.22,38.07,38.08,266785.0,31.7846,31.8345,31.7096,31.7179,266785.0
2017-10-09 10:00:00,38.08,38.2,38.08,38.16,177080.0,31.7179,31.8179,31.7179,31.7846,177080.0
2017-10-09 10:10:00,38.17,38.25,38.16,38.23,253618.0,31.7929,31.8595,31.7846,31.8429,253618.0
2017-10-09 10:20:00,38.24,38.25,38.2,38.23,249269.0,31.8512,31.8595,31.8179,31.8429,249269.0
2017-10-09 10:30:00,38.23,38.23,38.08,38.09,422757.0,31.8429,31.8429,31.7179,31.7263,422757.0
2017-10-09 10:40:00,38.09,38.1,37.98,38.04,195495.0,31.7263,31.7346,31.6346,31.6846,195495.0
2017-10-09 10:50:00,38.04,38.05,37.95,37.96,173927.0,31.6846,31.6929,31.6096,31.618,173927.0
2017-10-09 11:00:00,37.96,38.0,37.96,37.99,190480.0,31.618,31.6513,31.618,31.643,190480.0
2017-10-09 11:10:00,37.98,38.05,37.97,37.99,200371.0,31.6346,31.6929,31.6263,31.643,200371.0
2017-10-09 11:20:00,37.99,38.0,37.93,37.97,137436.0,31.643,31.6513,31.593,31.6263,137436.0
2017-10-09 11:30:00,37.97,38.0,37.94,37.98,145071.0,31.6263,31.6513,31.6013,31.6346,145071.0
2017-10-09 11:40:00,37.98,38.0,37.94,37.95,135996.0,31.6346,31.6513,31.6013,31.6096,135996.0
2017-10-09 11:50:00,37.96,37.98,37.93,37.97,130548.0,31.618,31.6346,31.593,31.6263,130548.0
2017-10-09 12:00:00,37.97,37.98,37.93,37.98,78967.0,31.6263,31.6346,31.593,31.6346,78967.0
2017-10-09 12:10:00,37.97,37.98,37.93,37.95,84047.0,31.6263,31.6346,31.593,31.6096,84047.0
2017-10-09 12:20:00,37.95,37.96,37.93,37.94,95704.0,31.6096,31.618,31.593,31.6013,95704.0
2017-10-09 12:30:00,37.94,37.95,37.91,37.91,123520.0,31.6013,31.6096,31.5763,31.5763,123520.0
2017-10-09 12:40:00,37.92,37.96,37.9,37.9,131519.0,31.5847,31.618,31.568,31.568,131519.0
2017-10-09 12:50:00,37.9,37.92,37.86,37.87,136482.0,31.568,31.5847,31.5347,31.543,136482.0
2017-10-09 13:00:00,37.87,37.89,37.83,37.88,154129.0,31.543,31.5597,31.5097,31.5513,154129.0
2017-10-09 13:10:00,37.88,37.88,37.83,37.86,120055.0,31.5513,31.5513,31.5097,31.5347,120055.0
2017-10-09 13:20:00,37.86,37.92,37.85,37.9,175421.0,31.5347,31.5847,31.5264,31.568,175421.0
2017-10-09 13:30:00,37.91,37.98,37.89,37.97,235149.0,31.5763,31.6346,31.5597,31.6263,235149.0
2017-10-09 13:40:00,37.97,38.0,37.95,37.98,153629.0,31.6263,31.6513,31.6096,31.6346,153629.0
2017-10-09 13:50:00,37.98,38.0,37.94,37.96,353903.0,31.6346,31.6513,31.6013,31.618,353903.0
2017-10-09 14:00:00,37.97,37.97,37.93,37.95,103154.0,31.6263,31.6263,31.593,31.6096,103154.0
2017-10-09 14:10:00,37.95,37.96,37.88,37.9,291353.0,31.6096,31.618,31.5513,31.568,291353.0
2017-10-09 14:20:00,37.9,37.9,37.87,37.88,141120.0,31.568,31.568,31.543,31.5513,141120.0
2017-10-09 14:30:00,37.89,37.89,37.78,37.83,350291.0,31.5597,31.5597,31.4681,31.5097,350291.0
2017-10-09 14:40:00,37.83,37.84,37.81,37.82,175072.0,31.5097,31.518,31.493,31.5014,175072.0
2017-10-09 14:50:00,37.81,37.82,37.76,37.77,313630.0,31.493,31.5014,31.4514,31.4597,313630.0
2017-10-09 15:00:00,37.77,37.8,37.73,37.75,450372.0,31.4597,31.4847,31.4264,31.4431,450372.0
2017-10-09 15:10:00,37.75,37.75,37.72,37.72,159759.0,31.4431,31.4431,31.4181,31.4181,159759.0
2017-10-09 15:20:00,37.73,37.78,37.72,37.75,326804.0,31.4264,31.4681,31.4181,31.4431,326804.0
2017-10-09 15:30:00,37.75,37.8,37.74,37.79,440642.0,31.4431,31.4847,31.4347,31.4764,440642.0
2017-10-09 15:40:00,37.79,37.81,37.74,37.77,481870.0,31.4764,31.493,31.4347,31.4597,481870.0
2017-10-09 15:50:00,37.78,37.82,37.76,37.8,1053362.0,31.4681,31.5014,31.4514,31.4847,1053362.0
2017-10-10 09:30:00,37.8,38.04,37.8,37.86,620776.0,31.4847,31.6846,31.4847,31.5347,620776.0
2017-10-10 09:40:00,37.85,37.93,37.84,37.87,561403.0,31.5264,31.593,31.518,31.543,561403.0
2017-10-10 09:50:00,37.87,37.91,37.82,37.86,692482.0,31.543,31.5763,31.5014,31.5347,692482.0
2017-10-10 10:00:00,37.86,37.86,37.74,37.79,675960.0,31.5347,31.5347,31.4347,31.4764,675960.0
2017-10-10 10:10:00,37.79,37.82,37.71,37.72,596608.0,31.4764,31.5014,31.4097,31.4181,596608.0
2017-10-10 10:20:00,37.72,37.73,37.66,37.66,453907.0,31.4181,31.4264,31.3681,31.3681,453907.0
2017-10-10 10:30:00,37.66,37.67,37.56,37.58,519145.0,31.3681,31.3764,31.2848,31.3015,519145.0
2017-10-10 10:40:00,37.58,37.72,37.56,37.66,575938.0,31.3015,31.4181,31.2848,31.3681,575938.0
2017-10-10 10:50:00,37.66,37.67,37.54,37.57,502514.0,31.3681,31.3764,31.2681,31.2931,502514.0
2017-10-10 11:00:00,37.56,37.69,37.51,37.69,470729.0,31.2848,31.3931,31.2432,31.3931,470729.0
2017-10-10 11:10:00,37.69,37.71,37.59,37.66,268230.0,31.3931,31.4097,31.3098,31.3681,268230.0
2017-10-10 11:20:00,37.66,37.69,37.62,37.63,265234.0,31.3681,31.3931,31.3348,31.3431,265234.0
2017-10-10 11:30:00,37.64,37.66,37.61,37.62,219637.0,31.3514,31.3681,31.3265,31.3348,219637.0
2017-10-10 11:40:00,37.63,37.65,37.59,37.6,209096.0,31.3431,31.3598,31.3098,31.3181,209096.0
2017-10-10 11:50:00,37.61,37.61,37.54,37.56,239278.0,31.3265,31.3265,31.2681,31.2848,239278.0
2017-10-10 12:00:00,37.57,37.59,37.53,37.57,175133.0,31.2931,31.3098,31.2598,31.2931,175133.0
2017-10-10 12:10:00,37.56,37.57,37.52,37.56,201087.0,31.2848,31.2931,31.2515,31.2848,201087.0
2017-10-10 12:20:00,37.56,37.61,37.55,37.61,298259.0,31.2848,31.3265,31.2765,31.3265,298259.0
2017-10-10 12:30:00,37.61,37.68,37.6,37.66,204809.0,31.3265,31.3848,31.3181,31.3681,204809.0
2017-10-10 12:40:00,37.66,37.76,37.64,37.7,218764.0,31.3681,31.4514,31.3514,31.4014,218764.0
2017-10-10 12:50:00,37.7,37.72,37.68,37.71,198242.0,31.4014,31.4181,31.3848,31.4097,198242.0
2017-10-10 13:00:00,37.71,37.76,37.7,37.73,224491.0,31.4097,31.4514,31.4014,31.4264,224491.0
2017-10-10 13:10:00,37.73,37.79,37.71,37.72,158485.0,31.4264,31.4764,31.4097,31.4181,158485.0
2017-10-10 13:20:00,37.72,37.74,37.68,37.68,210534.0,31.4181,31.4347,31.3848,31.3848,210534.0
2017-10-10 13:30:00,37.69,37.72,37.63,37.68,248316.0,31.3931,31.4181,31.3431,31.3848,248316.0
2017-10-10 13:40:00,37.68,37.69,37.66,37.67,96423.0,31.3848,31.3931,31.3681,31.3764,96423.0
2017-10-10 13:50:00,37.66,37.67,37.65,37.66,170256.0,31.3681,31.3764,31.3598,31.3681,170256.0
2017-10-10 14:00:00,37.66,37.67,37.6,37.62,163857.0,31.3681,31.3764,31.3181,31.3348,163857.0
2017-10-10 14:10:00,37.61,37.62,37.55,37.59,189624.0,31.3265,31.3348,31.2765,31.3098,189624.0
2017-10-10 14:20:00,37.59,37.65,37.57,37.63,173377.0,31.3098,31.3598,31.2931,31.3431,173377.0
2017-10-10 14:30:00,37.63,37.64,37.61,37.63,138247.0,31.3431,31.3514,31.3265,31.3431,138247.0
2017-10-10 14:40:00,37.63,37.63,37.58,37.62,232979.0,31.3431,31.3431,31.3015,31.3348,232979.0
2017-10-10 14:50:00,37.61,37.62,37.56,37.57,148611.0,31.3265,31.3348,31.2848,31.2931,148611.0
2017-10-10 15:00:00,37.57,37.65,37.56,37.64,202254.0,31.2931,31.3598,31.2848,31.3514,202254.0
2017-10-10 15:10:00,37.65,37.66,37.61,37.62,238287.0,31.3598,31.3681,31.3265,31.3348,238287.0
2017-10-10 15:20:00,37.62,37.64,37.56,37.58,434291.0,31.3348,31.3514,31.2848,31.3015,434291.0
2017-10-10 15:30:00,37.58,37.65,37.57,37.64,368109.0,31.3015,31.3598,31.2931,31.3514,368109.0
2017-10-10 15:40:00,37.64,37.65,37.62,37.64,401015.0,31.3514,31.3598,31.3348,31.3514,401015.0
2017-10-10 15:50:00,37.64,37.69,37.63,37.68,1153157.0,31.3514,31.3931,31.3431,31.3848,1153157.0
2017-10-11 09:30:00,37.64,37.64,37.5,37.51,426670.0,31.3514,31.3514,31.2348,31.2432,426670.0
2017-10-11 09:40:00,37.51,37.61,37.49,37.57,210252.0,31.2432,31.3265,31.2265,31.2931,210252.0
2017-10-11 09:50:00,37.57,37.63,37.5,37.5,384288.0,31.2931,31.3431,31.2348,31.2348,384288.0
2017-10-11 10:00:00,37.51,37.53,37.39,37.45,527663.0,31.2432,31.2598,31.1432,31.1932,527663.0
2017-10-11 10:10:00,37.44,37.5,37.43,37.44,235326.0,31.1849,31.2348,31.1765,31.1849,235326.0
2017-10-11 10:20:00,37.45,37.49,37.38,37.41,490599.0,31.1932,31.2265,31.1349,31.1599,490599.0
2017-10-11 10:30:00,37.41,37.52,37.38,37.47,389568.0,31.1599,31.2515,31.1349,31.2098,389568.0
2017-10-11 10:40:00,37.47,37.51,37.43,37.45,290120.0,31.2098,31.2432,31.1765,31.1932,290120.0
2017-10-11 10:50:00,37.45,37.51,37.45,37.48,257326.0,31.1932,31.2432,31.1932,31.2182,257326.0
2017-10-11 11:00:00,37.48,37.59,37.45,37.55,263674.0,31.2182,31.3098,31.1932,31.2765,263674.0
2017-10-11 11:10:00,37.55,37.56,37.48,37.49,246321.0,31.2765,31.2848,31.2182,31.2265,246321.0
2017-10-11 11:20:00,37.5,37.54,37.48,37.51,340952.0,31.2348,31.2681,31.2182,31.2432,340952.0
2017-10-11 11:30:00,37.51,37.51,37.46,37.5,560123.0,31.2432,31.2432,31.2015,31.2348,560123.0
2017-10-11 11:40:00,37.5,37.51,37.47,37.5,298115.0,31.2348,31.2432,31.2098,31.2348,298115.0
2017-10-11 11:50:00,37.49,37.5,37.44,37.47,228482.0,31.2265,31.2348,31.1849,31.2098,228482.0
2017-10-11 12:00:00,37.47,37.48,37.41,37.41,299090.0,31.2098,31.2182,31.1599,31.1599,299090.0
2017-10-11 12:10:00,37.41,37.42,37.36,37.36,452460.0,31.1599,31.1682,31.1182,31.1182,452460.0
2017-10-11 12:20:00,37.37,37.39,37.32,37.36,272449.0,31.1266,31.1432,31.0849,31.1182,272449.0
2017-10-11 12:30:00,37.36,37.36,37.28,37.29,390200.0,31.1182,31.1182,31.0516,31.0599,390200.0
2017-10-11 12:40:00,37.3,37.32,37.29,37.32,348343.0,31.0682,31.0849,31.0599,31.0849,348343.0
2017-10-11 12:50:00,37.32,37.32,37.25,37.32,311924.0,31.0849,31.0849,31.0266,31.0849,311924.0
2017-10-11 13:00:00,37.32,37.35,37.3,37.34,390067.0,31.0849,31.1099,31.0682,31.1016,390067.0
2017-10-11 13:10:00,37.34,37.35,37.31,37.32,381782.0,31.1016,31.1099,31.0766,31.0849,381782.0
2017-10-11 13:20:00,37.31,37.32,37.23,37.24,293094.0,31.0766,31.0849,31.0099,31.0183,293094.0
2017-10-11 13:30:00,37.25,37.26,37.2,37.26,350635.0,31.0266,31.0349,30.985,31.0349,350635.0
2017-10-11 13:40:00,37.26,37.32,37.25,37.31,332924.0,31.0349,31.0849,31.0266,31.0766,332924.0
2017-10-11 13:50:00,37.32,37.32,37.25,37.27,349270.0,31.0849,31.0849,31.0266,31.0433,349270.0
2017-10-11 14:00:00,37.27,37.31,37.25,37.3,248322.0,31.0433,31.0766,31.0266,31.0682,248322.0
2017-10-11 14:10:00,37.31,37.37,37.28,37.37,375111.0,31.0766,31.1266,31.0516,31.1266,375111.0
2017-10-11 14:20:00,37.36,37.38,37.33,37.33,431240.0,31.1182,31.1349,31.0932,31.0932,431240.0
2017-10-11 14:30:00,37.33,37.34,37.27,37.29,397303.0,31.0932,31.1016,31.0433,31.0599,397303.0
2017-10-11 14:40:00,37.29,37.43,37.28,37.4,3806208.0,31.0599,31.1765,31.0516,31.1515,3806208.0
2017-10-11 14:50:00,37.4,37.41,37.36,37.39,315612.0,31.1515,31.1599,31.1182,31.1432,315612.0
2017-10-11 15:00:00,37.39,37.45,37.38,37.45,482376.0,31.1432,31.1932,31.1349,31.1932,482376.0
2017-10-11 15:10:00,37.45,37.54,37.42,37.53,629040.0,31.1932,31.2681,31.1682,31.2598,629040.0
2017-10-11 15:20:00,37.54,37.55,37.49,37.51,870867.0,31.2681,31.2765,31.2265,31.2432,870867.0
2017-10-11 15:30:00,37.51,37.52,37.38,37.45,2145577.0,31.2432,31.2515,31.1349,31.1932,2145577.0
2017-10-11 15:40:00,37.45,37.51,37.4,37.42,1657377.0,31.1932,31.2432,31.1515,31.1682,1657377.0
2017-10-11 15:50:00,37.42,37.49,37.37,37.42,2339015.0,31.1682,31.2265,31.1266,31.1682,2339015.0
2017-10-12 09:30:00,36.81,36.9,36.27,36.29,2388904.0,30.6601,30.7351,30.2103,30.227,2388904.0
2017-10-12 09:40:00,36.29,36.38,36.1,36.19,3448424.0,30.227,30.302,30.0687,30.1437,3448424.0
2017-10-12 09:50:00,36.19,36.44,36.06,36.34,2733128.0,30.1437,30.3519,30.0354,30.2686,2733128.0
2017-10-12 10:00:00,36.34,36.56,36.33,36.54,1335896.0,30.2686,30.4519,30.2603,30.4352,1335896.0
2017-10-12 10:10:00,36.55,36.73,36.45,36.71,1928277.0,30.4435,30.5935,30.3603,30.5768,1928277.0
2017-10-12 10:20:00,36.72,36.72,36.56,36.58,1065862.0,30.5851,30.5851,30.4519,30.4685,1065862.0
2017-10-12 10:30:00,36.58,36.6,36.5,36.52,1310434.0,30.4685,30.4852,30.4019,30.4186,1310434.0
2017-10-12 10:40:00,36.52,36.56,36.46,36.52,804686.0,30.4186,30.4519,30.3686,30.4186,804686.0
2017-10-12 10:50:00,36.52,36.54,36.27,36.27,1055887.0,30.4186,30.4352,30.2103,30.2103,1055887.0
2017-10-12 11:00:00,36.28,36.49,36.25,36.49,1203199.0,30.2187,30.3936,30.1937,30.3936,1203199.0
2017-10-12 11:10:00,36.49,36.49,36.41,36.46,674838.0,30.3936,30.3936,30.3269,30.3686,674838.0
2017-10-12 11:20:00,36.45,36.46,36.27,36.29,1212741.0,30.3603,30.3686,30.2103,30.227,1212741.0
2017-10-12 11:30:00,36.28,36.37,36.27,36.3,739417.0,30.2187,30.2936,30.2103,30.2353,739417.0
2017-10-12 11:40:00,36.3,36.3,36.2,36.27,897168.0,30.2353,30.2353,30.152,30.2103,897168.0
2017-10-12 11:50:00,36.27,36.3,36.2,36.3,1262918.0,30.2103,30.2353,30.152,30.2353,1262918.0
2017-10-12 12:00:00,36.3,36.3,36.22,36.26,842743.0,30.2353,30.2353,30.1687,30.202,842743.0
2017-10-12 12:10:00,36.25,36.26,36.14,36.19,689859.0,30.1937,30.202,30.102,30.1437,689859.0
2017-10-12 12:20:00,36.19,36.21,36.12,36.14,459402.0,30.1437,30.1604,30.0854,30.102,459402.0
2017-10-12 12:30:00,36.14,36.19,36.11,36.16,457591.0,30.102,30.1437,30.0771,30.1187,457591.0
2017-10-12 12:40:00,36.16,36.27,36.15,36.2,307690.0,30.1187,30.2103,30.1104,30.152,307690.0
2017-10-12 12:50:00,36.2,36.25,36.2,36.23,414852.0,30.152,30.1937,30.152,30.177,414852.0
2017-10-12 13:00:00,36.23,36.26,36.18,36.18,427262.0,30.177,30.202,30.1354,30.1354,427262.0
2017-10-12 13:10:00,36.18,36.27,36.18,36.23,553011.0,30.1354,30.2103,30.1354,30.177,553011.0
2017-10-12 13:20:00,36.23,36.25,36.16,36.16,295776.0,30.177,30.1937,30.1187,30.1187,295776.0
2017-10-12 13:30:00,36.16,36.22,36.16,36.22,400936.0,30.1187,30.1687,30.1187,30.1687,400936.0
2017-10-12 13:40:00,36.21,36.24,36.2,36.2,379193.0,30.1604,30.1853,30.152,30.152,379193.0
2017-10-12 13:50:00,36.2,36.21,36.11,36.13,423333.0,30.152,30.1604,30.0771,30.0937,423333.0
2017-10-12 14:00:00,36.13,36.14,36.1,36.11,393853.0,30.0937,30.102,30.0687,30.0771,393853.0
2017-10-12 14:10:00,36.11,36.11,35.99,36.03,997194.0,30.0771,30.0771,29.9771,30.0104,997194.0
2017-10-12 14:20:00,36.02,36.09,36.01,36.06,893543.0,30.0021,30.0604,29.9938,30.0354,893543.0
2017-10-12 14:30:00,36.05,36.06,35.99,35.99,970482.0,30.0271,30.0354,29.9771,29.9771,970482.0
2017-10-12 14:40:00,36.0,36.01,35.89,35.9,912430.0,29.9854,29.9938,29.8938,29.9021,912430.0
2017-10-12 14:50:00,35.9,35.93,35.83,35.92,1907408.0,29.9021,29.9271,29.8438,29.9188,1907408.0
2017-10-12 15:00:00,35.93,35.99,35.91,35.93,951555.0,29.9271,29.9771,29.9105,29.9271,951555.0
2017-10-12 15:10:00,35.93,35.94,35.78,35.83,1830687.0,29.9271,29.9355,29.8022,29.8438,1830687.0
2017-10-12 15:20:00,35.82,35.94,35.81,35.88,1547219.0,29.8355,29.9355,29.8272,29.8855,1547219.0
2017-10-12 15:30:00,35.88,36.01,35.87,36.0,2205534.0,29.8855,29.9938,29.8772,29.9854,2205534.0
2017-10-12 15:40:00,36.0,36.0,35.91,35.93,2026505.0,29.9854,29.9854,29.9105,29.9271,2026505.0
2017-10-12 15:50:00,35.93,35.99,35.9,35.95,3136320.0,29.9271,29.9771,29.9021,29.9438,3136320.0
2017-10-13 09:30:00,35.92,35.95,35.34,35.5,2106850.0,29.9188,29.9438,29.4357,29.569,2106850.0
2017-10-13 09:40:00,35.5,35.58,35.42,35.45,1697940.0,29.569,29.6356,29.5023,29.5273,1697940.0
2017-10-13 09:50:00,35.44,35.46,35.26,35.32,2086298.0,29.519,29.5357,29.3691,29.419,2086298.0
2017-10-13 10:00:00,35.31,35.62,35.29,35.62,2184780.0,29.4107,29.6689,29.3941,29.6689,2184780.0
2017-10-13 10:10:00,35.61,35.77,35.56,35.59,1690163.0,29.6606,29.7939,29.6189,29.6439,1690163.0
2017-10-13 10:20:00,35.59,35.76,35.57,35.6,1643767.0,29.6439,29.7855,29.6273,29.6523,1643767.0
2017-10-13 10:30:00,35.6,35.71,35.53,35.7,851735.0,29.6523,29.7439,29.594,29.7356,851735.0
2017-10-13 10:40:00,35.7,35.8,35.68,35.79,1475845.0,29.7356,29.8189,29.7189,29.8105,1475845.0
2017-10-13 10:50:00,35.78,35.87,35.75,35.79,1289093.0,29.8022,29.8772,29.7772,29.8105,1289093.0
2017-10-13 11:00:00,35.79,35.81,35.64,35.8,995110.0,29.8105,29.8272,29.6856,29.8189,995110.0
2017-10-13 11:10:00,35.81,36.13,35.8,36.06,1437366.0,29.8272,30.0937,29.8189,30.0354,1437366.0
2017-10-13 11:20:00,36.05,36.16,35.96,36.07,1055065.0,30.0271,30.1187,29.9521,30.0437,1055065.0
2017-10-13 11:30:00,36.07,36.12,36.04,36.09,568838.0,30.0437,30.0854,30.0188,30.0604,568838.0
2017-10-13 11:40:00,36.1,36.11,36.04,36.05,566165.0,30.0687,30.0771,30.0188,30.0271,566165.0
2017-10-13 11:50:00,36.05,36.08,35.9,35.91,1054806.0,30.0271,30.0521,29.9021,29.9105,1054806.0
2017-10-13 12:00:00,35.91,35.99,35.9,35.93,676411.0,29.9105,29.9771,29.9021,29.9271,676411.0
2017-10-13 12:10:00,35.94,35.95,35.84,35.84,445466.0,29.9355,29.9438,29.8522,29.8522,445466.0
2017-10-13 12:20:00,35.85,35.88,35.84,35.87,901563.0,29.8605,29.8855,29.8522,29.8772,901563.0
2017-10-13 12:30:00,35.88,36.0,35.87,35.97,622801.0,29.8855,29.9854,29.8772,29.9604,622801.0
2017-10-13 12:40:00,35.97,36.04,35.93,36.04,1105334.0,29.9604,30.0188,29.9271,30.0188,1105334.0
2017-10-13 12:50:00,36.04,36.06,35.99,36.01,427676.0,30.0188,30.0354,29.9771,29.9938,427676.0
2017-10-13 13:00:00,36.02,36.04,36.0,36.04,446938.0,30.0021,30.0188,29.9854,30.0188,446938.0
2017-10-13 13:10:00,36.04,36.13,36.0,36.02,541705.0,30.0188,30.0937,29.9854,30.0021,541705.0
2017-10-13 13:20:00,36.01,36.06,36.0,36.05,644330.0,29.9938,30.0354,29.9854,30.0271,644330.0
2017-10-13 13:30:00,36.05,36.05,35.97,35.98,461925.0,30.0271,30.0271,29.9604,29.9688,461925.0
2017-10-13 13:40:00,35.98,36.07,35.95,36.07,901334.0,29.9688,30.0437,29.9438,30.0437,901334.0
2017-10-13 13:50:00,36.07,36.1,36.02,36.03,629962.0,30.0437,30.0687,30.0021,30.0104,629962.0
2017-10-13 14:00:00,36.03,36.07,36.0,36.02,417447.0,30.0104,30.0437,29.9854,30.0021,417447.0
2017-10-13 14:10:00,36.01,36.05,35.99,36.0,536088.0,29.9938,30.0271,29.9771,29.9854,536088.0
2017-10-13 14:20:00,35.99,36.0,35.96,35.96,526117.0,29.9771,29.9854,29.9521,29.9521,526117.0
2017-10-13 14:30:00,35.97,36.03,35.95,36.01,488600.0,29.9604,30.0104,29.9438,29.9938,488600.0
2017-10-13 14:40:00,36.0,36.0,35.95,35.97,400161.0,29.9854,29.9854,29.9438,29.9604,400161.0
2017-10-13 14:50:00,35.97,36.03,35.96,36.01,391196.0,29.9604,30.0104,29.9521,29.9938,391196.0
2017-10-13 15:00:00,36.01,36.03,35.99,36.0,675478.0,29.9938,30.0104,29.9771,29.9854,675478.0
2017-10-13 15:10:00,36.0,36.05,36.0,36.04,488862.0,29.9854,30.0271,29.9854,30.0188,488862.0
2017-10-13 15:20:00,36.05,36.05,35.99,36.01,718824.0,30.0271,30.0271,29.9771,29.9938,718824.0
2017-10-13 15:30:00,36.0,36.03,35.99,36.01,822293.0,29.9854,30.0104,29.9771,29.9938,822293.0
2017-10-13 15:40:00,36.01,36.04,35.99,35.99,1024027.0,29.9938,30.0188,29.9771,29.9771,1024027.0
2017-10-13 15:50:00,35.99,36.02,35.96,36.01,2709750.0,29.9771,30.0021,29.9521,29.9938,2709750.0
2017-10-16 09:30:00,36.16,36.48,36.12,36.38,1317003.0,30.1187,30.3852,30.0854,30.302,1317003.0
2017-10-16 09:40:00,36.38,36.57,36.35,36.57,977982.0,30.302,30.4602,30.277,30.4602,977982.0
2017-10-16 09:50:00,36.57,36.59,36.48,36.48,806862.0,30.4602,30.4769,30.3852,30.3852,806862.0
2017-10-16 10:00:00,36.49,36.61,36.44,36.44,733263.0,30.3936,30.4935,30.3519,30.3519,733263.0
2017-10-16 10:10:00,36.44,36.46,36.38,36.45,755140.0,30.3519,30.3686,30.302,30.3603,755140.0
2017-10-16 10:20:00,36.44,36.74,36.41,36.69,1078036.0,30.3519,30.6018,30.3269,30.5602,1078036.0
2017-10-16 10:30:00,36.7,37.04,36.68,36.91,2176331.0,30.5685,30.8517,30.5518,30.7434,2176331.0
2017-10-16 10:40:00,36.91,36.96,36.82,36.86,763883.0,30.7434,30.785,30.6684,30.7018,763883.0
2017-10-16 10:50:00,36.87,36.97,36.85,36.91,1209522.0,30.7101,30.7934,30.6934,30.7434,1209522.0
2017-10-16 11:00:00,36.91,37.09,36.89,37.01,736163.0,30.7434,30.8933,30.7267,30.8267,736163.0
2017-10-16 11:10:00,37.01,37.01,36.8,36.88,560748.0,30.8267,30.8267,30.6518,30.7184,560748.0
2017-10-16 11:20:00,36.88,36.89,36.74,36.75,338381.0,30.7184,30.7267,30.6018,30.6101,338381.0
2017-10-16 11:30:00,36.75,36.78,36.69,36.75,271507.0,30.6101,30.6351,30.5602,30.6101,271507.0
2017-10-16 11:40:00,36.75,36.8,36.74,36.8,465997.0,30.6101,30.6518,30.6018,30.6518,465997.0
2017-10-16 11:50:00,36.8,36.83,36.74,36.76,288018.0,30.6518,30.6768,30.6018,30.6185,288018.0
2017-10-16 12:00:00,36.75,36.77,36.67,36.71,268504.0,30.6101,30.6268,30.5435,30.5768,268504.0
2017-10-16 12:10:00,36.7,36.71,36.62,36.67,177671.0,30.5685,30.5768,30.5019,30.5435,177671.0
2017-10-16 12:20:00,36.66,36.68,36.58,36.62,319942.0,30.5352,30.5518,30.4685,30.5019,319942.0
2017-10-16 12:30:00,36.62,36.66,36.6,36.64,216389.0,30.5019,30.5352,30.4852,30.5185,216389.0
2017-10-16 12:40:00,36.63,36.65,36.58,36.58,254895.0,30.5102,30.5268,30.4685,30.4685,254895.0
2017-10-16 12:50:00,36.58,36.64,36.58,36.61,267471.0,30.4685,30.5185,30.4685,30.4935,267471.0
2017-10-16 13:00:00,36.61,36.64,36.57,36.63,332729.0,30.4935,30.5185,30.4602,30.5102,332729.0
2017-10-16 13:10:00,36.62,36.64,36.61,36.63,151498.0,30.5019,30.5185,30.4935,30.5102,151498.0
2017-10-16 13:20:00,36.63,36.66,36.6,36.64,177245.0,30.5102,30.5352,30.4852,30.5185,177245.0
2017-10-16 13:30:00,36.63,36.71,36.61,36.7,195715.0,30.5102,30.5768,30.4935,30.5685,195715.0
2017-10-16 13:40:00,36.7,36.71,36.65,36.67,214839.0,30.5685,30.5768,30.5268,30.5435,214839.0
2017-10-16 13:50:00,36.68,36.72,36.65,36.65,261135.0,30.5518,30.5851,30.5268,30.5268,261135.0
2017-10-16 14:00:00,36.65,36.69,36.65,36.66,162114.0,30.5268,30.5602,30.5268,30.5352,162114.0
2017-10-16 14:10:00,36.66,36.67,36.6,36.6,209072.0,30.5352,30.5435,30.4852,30.4852,209072.0
2017-10-16 14:20:00,36.61,36.61,36.56,36.59,193749.0,30.4935,30.4935,30.4519,30.4769,193749.0
2017-10-16 14:30:00,36.59,36.59,36.54,36.55,186393.0,30.4769,30.4769,30.4352,30.4435,186393.0
2017-10-16 14:40:00,36.54,36.55,36.48,36.5,199980.0,30.4352,30.4435,30.3852,30.4019,199980.0
2017-10-16 14:50:00,36.5,36.52,36.46,36.51,368858.0,30.4019,30.4186,30.3686,30.4102,368858.0
2017-10-16 15:00:00,36.51,36.55,36.5,36.55,495218.0,30.4102,30.4435,30.4019,30.4435,495218.0
2017-10-16 15:10:00,36.55,36.57,36.54,36.56,464816.0,30.4435,30.4602,30.4352,30.4519,464816.0
2017-10-16 15:20:00,36.56,36.57,36.52,36.55,438325.0,30.4519,30.4602,30.4186,30.4435,438325.0
2017-10-16 15:30:00,36.55,36.61,36.55,36.6,513861.0,30.4435,30.4935,30.4435,30.4852,513861.0
2017-10-16 15:40:00,36.61,36.61,36.56,36.61,693780.0,30.4935,30.4935,30.4519,30.4935,693780.0
2017-10-16 15:50:00,36.6,36.62,36.54,36.61,1814324.0,30.4852,30.5019,30.4352,30.4935,1814324.0
2017-10-17 09:30:00,36.56,36.7,36.51,36.59,533932.0,30.4519,30.5685,30.4102,30.4769,533932.0
2017-10-17 09:40:00,36.59,36.7,36.56,36.66,420069.0,30.4769,30.5685,30.4519,30.5352,420069.0
2017-10-17 09:50:00,36.66,36.72,36.52,36.52,366004.0,30.5352,30.5851,30.4186,30.4186,366004.0
2017-10-17 10:00:00,36.52,36.62,36.5,36.58,411426.0,30.4186,30.5019,30.4019,30.4685,411426.0
2017-10-17 10:10:00,36.59,36.59,36.54,36.55,314244.0,30.4769,30.4769,30.4352,30.4435,314244.0
2017-10-17 10:20:00,36.55,36.55,36.49,36.49,489714.0,30.4435,30.4435,30.3936,30.3936,489714.0
2017-10-17 10:30:00,36.49,36.56,36.47,36.54,303611.0,30.3936,30.4519,30.3769,30.4352,303611.0
2017-10-17 10:40:00,36.53,36.6,36.52,36.54,387273.0,30.4269,30.4852,30.4186,30.4352,387273.0
2017-10-17 10:50:00,36.54,36.58,36.54,36.55,210588.0,30.4352,30.4685,30.4352,30.4435,210588.0
2017-10-17 11:00:00,36.55,36.59,36.54,36.58,800776.0,30.4435,30.4769,30.4352,30.4685,800776.0
2017-10-17 11:10:00,36.57,36.61,36.55,36.57,587843.0,30.4602,30.4935,30.4435,30.4602,587843.0
2017-10-17 11:20:00,36.57,36.61,36.56,36.58,212092.0,30.4602,30.4935,30.4519,30.4685,212092.0
2017-10-17 11:30:00,36.58,36.6,36.55,36.55,161238.0,30.4685,30.4852,30.4435,30.4435,161238.0
2017-10-17 11:40:00,36.55,36.63,36.55,36.57,261118.0,30.4435,30.5102,30.4435,30.4602,261118.0
2017-10-17 11:50:00,36.56,36.63,36.56,36.58,217098.0,30.4519,30.5102,30.4519,30.4685,217098.0
2017-10-17 12:00:00,36.58,36.64,36.58,36.64,169116.0,30.4685,30.5185,30.4685,30.5185,169116.0
2017-10-17 12:10:00,36.63,36.64,36.59,36.59,160562.0,30.5102,30.5185,30.4769,30.4769,160562.0
2017-10-17 12:20:00,36.59,36.6,36.57,36.59,136707.0,30.4769,30.4852,30.4602,30.4769,136707.0
2017-10-17 12:30:00,36.58,36.61,36.58,36.6,146716.0,30.4685,30.4935,30.4685,30.4852,146716.0
2017-10-17 12:40:00,36.6,36.65,36.59,36.6,184263.0,30.4852,30.5268,30.4769,30.4852,184263.0
2017-10-17 12:50:00,36.6,36.65,36.6,36.64,161033.0,30.4852,30.5268,30.4852,30.5185,161033.0
2017-10-17 13:00:00,36.65,36.68,36.64,36.66,133364.0,30.5268,30.5518,30.5185,30.5352,133364.0
2017-10-17 13:10:00,36.66,36.66,36.58,36.59,288558.0,30.5352,30.5352,30.4685,30.4769,288558.0
2017-10-17 13:20:00,36.59,36.61,36.54,36.54,133586.0,30.4769,30.4935,30.4352,30.4352,133586.0
2017-10-17 13:30:00,36.54,36.62,36.53,36.61,277119.0,30.4352,30.5019,30.4269,30.4935,277119.0
2017-10-17 13:40:00,36.6,36.62,36.59,36.62,121300.0,30.4852,30.5019,30.4769,30.5019,121300.0
2017-10-17 13:50:00,36.61,36.62,36.54,36.54,133014.0,30.4935,30.5019,30.4352,30.4352,133014.0
2017-10-17 14:00:00,36.54,36.59,36.51,36.54,146982.0,30.4352,30.4769,30.4102,30.4352,146982.0
2017-10-17 14:10:00,36.54,36.57,36.51,36.56,152106.0,30.4352,30.4602,30.4102,30.4519,152106.0
2017-10-17 14:20:00,36.57,36.63,36.55,36.63,174832.0,30.4602,30.5102,30.4435,30.5102,174832.0
2017-10-17 14:30:00,36.63,36.63,36.55,36.56,192747.0,30.5102,30.5102,30.4435,30.4519,192747.0
2017-10-17 14:40:00,36.57,36.62,36.55,36.61,430400.0,30.4602,30.5019,30.4435,30.4935,430400.0
2017-10-17 14:50:00,36.6,36.73,36.6,36.65,724681.0,30.4852,30.5935,30.4852,30.5268,724681.0
2017-10-17 15:00:00,36.65,36.65,36.55,36.55,339702.0,30.5268,30.5268,30.4435,30.4435,339702.0
2017-10-17 15:10:00,36.55,36.58,36.51,36.51,194991.0,30.4435,30.4685,30.4102,30.4102,194991.0
2017-10-17 15:20:00,36.51,36.52,36.48,36.51,318525.0,30.4102,30.4186,30.3852,30.4102,318525.0
2017-10-17 15:30:00,36.51,36.53,36.49,36.49,424315.0,30.4102,30.4269,30.3936,30.3936,424315.0
2017-10-17 15:40:00,36.5,36.5,36.44,36.46,572260.0,30.4019,30.4019,30.3519,30.3686,572260.0
2017-10-17 15:50:00,36.47,36.51,36.44,36.47,1336127.0,30.3769,30.4102,30.3519,30.3769,1336127.0
2017-10-18 09:30:00,36.55,36.63,36.44,36.53,1334105.0,30.4435,30.5102,30.3519,30.4269,1334105.0
2017-10-18 09:40:00,36.52,36.53,36.48,36.51,906917.0,30.4186,30.4269,30.3852,30.4102,906917.0
2017-10-18 09:50:00,36.5,36.52,36.48,36.5,281437.0,30.4019,30.4186,30.3852,30.4019,281437.0
2017-10-18 10:00:00,36.49,36.53,36.42,36.44,910192.0,30.3936,30.4269,30.3353,30.3519,910192.0
2017-10-18 10:10:00,36.44,36.47,36.42,36.44,433708.0,30.3519,30.3769,30.3353,30.3519,433708.0
2017-10-18 10:20:00,36.45,36.46,36.42,36.44,165295.0,30.3603,30.3686,30.3353,30.3519,165295.0
2017-10-18 10:30:00,36.44,36.48,36.41,36.41,192808.0,30.3519,30.3852,30.3269,30.3269,192808.0
2017-10-18 10:40:00,36.41,36.42,36.33,36.37,299220.0,30.3269,30.3353,30.2603,30.2936,299220.0
2017-10-18 10:50:00,36.37,36.41,36.34,36.37,265198.0,30.2936,30.3269,30.2686,30.2936,265198.0
2017-10-18 11:00:00,36.38,36.38,36.35,36.36,215137.0,30.302,30.302,30.277,30.2853,215137.0
2017-10-18 11:10:00,36.37,36.42,36.36,36.41,276559.0,30.2936,30.3353,30.2853,30.3269,276559.0
2017-10-18 11:20:00,36.41,36.43,36.33,36.39,258882.0,30.3269,30.3436,30.2603,30.3103,258882.0
2017-10-18 11:30:00,36.39,36.46,36.37,36.43,173521.0,30.3103,30.3686,30.2936,30.3436,173521.0
2017-10-18 11:40:00,36.43,36.44,36.37,36.38,299755.0,30.3436,30.3519,30.2936,30.302,299755.0
2017-10-18 11:50:00,36.39,36.39,36.37,36.38,93366.0,30.3103,30.3103,30.2936,30.302,93366.0
2017-10-18 12:00:00,36.38,36.39,36.33,36.34,142260.0,30.302,30.3103,30.2603,30.2686,142260.0
2017-10-18 12:10:00,36.34,36.36,36.33,36.34,191806.0,30.2686,30.2853,30.2603,30.2686,191806.0
2017-10-18 12:20:00,36.34,36.36,36.32,36.33,155068.0,30.2686,30.2853,30.252,30.2603,155068.0
2017-10-18 12:30:00,36.33,36.36,36.33,36.34,140890.0,30.2603,30.2853,30.2603,30.2686,140890.0
2017-10-18 12:40:00,36.34,36.36,36.33,36.34,160345.0,30.2686,30.2853,30.2603,30.2686,160345.0
2017-10-18 12:50:00,36.34,36.36,36.3,36.3,160389.0,30.2686,30.2853,30.2353,30.2353,160389.0
2017-10-18 13:00:00,36.3,36.31,36.27,36.29,98347.0,30.2353,30.2436,30.2103,30.227,98347.0
2017-10-18 13:10:00,36.28,36.32,36.28,36.3,135579.0,30.2187,30.252,30.2187,30.2353,135579.0
2017-10-18 13:20:00,36.31,36.33,36.29,36.33,96518.0,30.2436,30.2603,30.227,30.2603,96518.0
2017-10-18 13:30:00,36.33,36.33,36.29,36.3,177748.0,30.2603,30.2603,30.227,30.2353,177748.0
2017-10-18 13:40:00,36.3,36.31,36.27,36.27,131052.0,30.2353,30.2436,30.2103,30.2103,131052.0
2017-10-18 13:50:00,36.27,36.36,36.27,36.35,264550.0,30.2103,30.2853,30.2103,30.277,264550.0
2017-10-18 14:00:00,36.35,36.38,36.32,36.32,236467.0,30.277,30.302,30.252,30.252,236467.0
2017-10-18 14:10:00,36.33,36.42,36.32,36.4,318844.0,30.2603,30.3353,30.252,30.3186,318844.0
2017-10-18 14:20:00,36.4,36.42,36.38,36.4,251898.0,30.3186,30.3353,30.302,30.3186,251898.0
2017-10-18 14:30:00,36.39,36.4,36.37,36.38,117045.0,30.3103,30.3186,30.2936,30.302,117045.0
2017-10-18 14:40:00,36.38,36.39,36.37,36.37,101331.0,30.302,30.3103,30.2936,30.2936,101331.0
2017-10-18 14:50:00,36.37,36.38,36.31,36.31,1178311.0,30.2936,30.302,30.2436,30.2436,1178311.0
2017-10-18 15:00:00,36.32,36.32,36.24,36.27,310709.0,30.252,30.252,30.1853,30.2103,310709.0
2017-10-18 15:10:00,36.27,36.29,36.26,36.26,253381.0,30.2103,30.227,30.202,30.202,253381.0
2017-10-18 15:20:00,36.27,36.32,36.26,36.27,446344.0,30.2103,30.252,30.202,30.2103,446344.0
2017-10-18 15:30:00,36.27,36.28,36.2,36.24,469210.0,30.2103,30.2187,30.152,30.1853,469210.0
2017-10-18 15:40:00,36.24,36.24,36.13,36.2,1091169.0,30.1853,30.1853,30.0937,30.152,1091169.0
2017-10-18 15:50:00,36.19,36.24,36.13,36.22,3119492.0,30.1437,30.1853,30.0937,30.1687,3119492.0
2017-10-19 09:30:00,36.15,36.31,36.05,36.31,1390920.0,30.1104,30.2436,30.0271,30.2436,1390920.0
2017-10-19 09:40:00,36.31,36.49,36.3,36.43,1507797.0,30.2436,30.3936,30.2353,30.3436,1507797.0
2017-10-19 09:50:00,36.42,36.63,36.39,36.54,888786.0,30.3353,30.5102,30.3103,30.4352,888786.0
2017-10-19 10:00:00,36.55,36.61,36.49,36.49,559817.0,30.4435,30.4935,30.3936,30.3936,559817.0
2017-10-19 10:10:00,36.49,36.52,36.46,36.5,267262.0,30.3936,30.4186,30.3686,30.4019,267262.0
2017-10-19 10:20:00,36.51,36.57,36.47,36.56,401324.0,30.4102,30.4602,30.3769,30.4519,401324.0
2017-10-19 10:30:00,36.57,36.61,36.5,36.55,385342.0,30.4602,30.4935,30.4019,30.4435,385342.0
2017-10-19 10:40:00,36.55,36.57,36.5,36.57,303880.0,30.4435,30.4602,30.4019,30.4602,303880.0
2017-10-19 10:50:00,36.56,36.57,36.47,36.53,357091.0,30.4519,30.4602,30.3769,30.4269,357091.0
2017-10-19 11:00:00,36.54,36.54,36.45,36.5,393624.0,30.4352,30.4352,30.3603,30.4019,393624.0
2017-10-19 11:10:00,36.5,36.51,36.45,36.48,413319.0,30.4019,30.4102,30.3603,30.3852,413319.0
2017-10-19 11:20:00,36.48,36.52,36.42,36.43,282300.0,30.3852,30.4186,30.3353,30.3436,282300.0
2017-10-19 11:30:00,36.43,36.46,36.36,36.4,255948.0,30.3436,30.3686,30.2853,30.3186,255948.0
2017-10-19 11:40:00,36.41,36.5,36.38,36.49,269975.0,30.3269,30.4019,30.302,30.3936,269975.0
2017-10-19 11:50:00,36.48,36.52,36.47,36.5,202815.0,30.3852,30.4186,30.3769,30.4019,202815.0
2017-10-19 12:00:00,36.5,36.51,36.46,36.5,195696.0,30.4019,30.4102,30.3686,30.4019,195696.0
2017-10-19 12:10:00,36.5,36.5,36.47,36.48,244449.0,30.4019,30.4019,30.3769,30.3852,244449.0
2017-10-19 12:20:00,36.48,36.48,36.45,36.47,254809.0,30.3852,30.3852,30.3603,30.3769,254809.0
2017-10-19 12:30:00,36.47,36.5,36.42,36.48,458090.0,30.3769,30.4019,30.3353,30.3852,458090.0
2017-10-19 12:40:00,36.48,36.58,36.47,36.57,351153.0,30.3852,30.4685,30.3769,30.4602,351153.0
2017-10-19 12:50:00,36.56,36.66,36.56,36.63,519919.0,30.4519,30.5352,30.4519,30.5102,519919.0
2017-10-19 13:00:00,36.64,36.73,36.62,36.7,1110786.0,30.5185,30.5935,30.5019,30.5685,1110786.0
2017-10-19 13:10:00,36.7,36.77,36.69,36.76,607863.0,30.5685,30.6268,30.5602,30.6185,607863.0
2017-10-19 13:20:00,36.76,36.78,36.72,36.73,314264.0,30.6185,30.6351,30.5851,30.5935,314264.0
2017-10-19 13:30:00,36.73,36.76,36.71,36.72,188954.0,30.5935,30.6185,30.5768,30.5851,188954.0
2017-10-19 13:40:00,36.73,36.75,36.69,36.72,329585.0,30.5935,30.6101,30.5602,30.5851,329585.0
2017-10-19 13:50:00,36.72,36.78,36.7,36.77,307702.0,30.5851,30.6351,30.5685,30.6268,307702.0
2017-10-19 14:00:00,36.77,36.82,36.74,36.82,268598.0,30.6268,30.6684,30.6018,30.6684,268598.0
2017-10-19 14:10:00,36.81,36.83,36.78,36.8,217320.0,30.6601,30.6768,30.6351,30.6518,217320.0
2017-10-19 14:20:00,36.79,36.81,36.76,36.77,312038.0,30.6435,30.6601,30.6185,30.6268,312038.0
2017-10-19 14:30:00,36.77,36.85,36.77,36.82,383641.0,30.6268,30.6934,30.6268,30.6684,383641.0
2017-10-19 14:40:00,36.81,36.83,36.79,36.82,258435.0,30.6601,30.6768,30.6435,30.6684,258435.0
2017-10-19 14:50:00,36.82,36.85,36.81,36.83,206296.0,30.6684,30.6934,30.6601,30.6768,206296.0
2017-10-19 15:00:00,36.82,36.87,36.81,36.81,439180.0,30.6684,30.7101,30.6601,30.6601,439180.0
2017-10-19 15:10:00,36.82,36.88,36.79,36.87,385622.0,30.6684,30.7184,30.6435,30.7101,385622.0
2017-10-19 15:20:00,36.87,36.92,36.85,36.92,491112.0,30.7101,30.7517,30.6934,30.7517,491112.0
2017-10-19 15:30:00,36.92,37.01,36.91,36.97,906877.0,30.7517,30.8267,30.7434,30.7934,906877.0
2017-10-19 15:40:00,36.98,36.98,36.82,36.88,1131410.0,30.8017,30.8017,30.6684,30.7184,1131410.0
2017-10-19 15:50:00,36.89,36.91,36.72,36.9,2123054.0,30.7267,30.7434,30.5851,30.7351,2123054.0
2017-10-20 09:30:00,37.2,37.21,36.87,37.02,1297691.0,30.985,30.9933,30.7101,30.835,1297691.0
2017-10-20 09:40:00,37.01,37.11,36.99,37.1,289345.0,30.8267,30.91,30.81,30.9017,289345.0
2017-10-20 09:50:00,37.1,37.13,36.97,37.02,329842.0,30.9017,30.9266,30.7934,30.835,329842.0
2017-10-20 10:00:00,37.02,37.04,36.94,36.95,252153.0,30.835,30.8517,30.7684,30.7767,252153.0
2017-10-20 10:10:00,36.94,36.97,36.92,36.95,162108.0,30.7684,30.7934,30.7517,30.7767,162108.0
2017-10-20 10:20:00,36.95,36.99,36.95,36.97,292155.0,30.7767,30.81,30.7767,30.7934,292155.0
2017-10-20 10:30:00,36.96,36.99,36.96,36.98,202543.0,30.785,30.81,30.785,30.8017,202543.0
2017-10-20 10:40:00,36.97,36.99,36.96,36.97,173851.0,30.7934,30.81,30.785,30.7934,173851.0
2017-10-20 10:50:00,36.96,36.98,36.94,36.95,217968.0,30.785,30.8017,30.7684,30.7767,217968.0
2017-10-20 11:00:00,36.96,36.97,36.94,36.95,155454.0,30.785,30.7934,30.7684,30.7767,155454.0
2017-10-20 11:10:00,36.95,36.97,36.95,36.97,65292.0,30.7767,30.7934,30.7767,30.7934,65292.0
2017-10-20 11:20:00,36.97,36.98,36.95,36.97,145168.0,30.7934,30.8017,30.7767,30.7934,145168.0
2017-10-20 11:30:00,36.97,37.01,36.96,37.01,243170.0,30.7934,30.8267,30.785,30.8267,243170.0
2017-10-20 11:40:00,37.0,37.03,36.99,37.02,150272.0,30.8184,30.8434,30.81,30.835,150272.0
2017-10-20 11:50:00,37.02,37.04,37.0,37.01,249944.0,30.835,30.8517,30.8184,30.8267,249944.0
2017-10-20 12:00:00,37.02,37.02,36.96,37.0,152643.0,30.835,30.835,30.785,30.8184,152643.0
2017-10-20 12:10:00,37.0,37.01,36.99,37.01,122873.0,30.8184,30.8267,30.81,30.8267,122873.0
2017-10-20 12:20:00,37.01,37.06,37.0,37.06,175876.0,30.8267,30.8683,30.8184,30.8683,175876.0
2017-10-20 12:30:00,37.05,37.07,37.05,37.05,109484.0,30.86,30.8767,30.86,30.86,109484.0
2017-10-20 12:40:00,37.05,37.07,37.03,37.07,129215.0,30.86,30.8767,30.8434,30.8767,129215.0
2017-10-20 12:50:00,37.07,37.09,37.06,37.08,119171.0,30.8767,30.8933,30.8683,30.885,119171.0
2017-10-20 13:00:00,37.07,37.1,37.06,37.1,159859.0,30.8767,30.9017,30.8683,30.9017,159859.0
2017-10-20 13:10:00,37.1,37.1,37.07,37.08,95764.0,30.9017,30.9017,30.8767,30.885,95764.0
2017-10-20 13:20:00,37.07,37.11,37.07,37.11,188301.0,30.8767,30.91,30.8767,30.91,188301.0
2017-10-20 13:30:00,37.11,37.14,37.1,37.13,97501.0,30.91,30.935,30.9017,30.9266,97501.0
2017-10-20 13:40:00,37.13,37.18,37.13,37.15,268023.0,30.9266,30.9683,30.9266,30.9433,268023.0
2017-10-20 13:50:00,37.15,37.17,37.14,37.15,237809.0,30.9433,30.96,30.935,30.9433,237809.0
2017-10-20 14:00:00,37.14,37.15,37.14,37.15,66375.0,30.935,30.9433,30.935,30.9433,66375.0
2017-10-20 14:10:00,37.15,37.17,37.13,37.13,168611.0,30.9433,30.96,30.9266,30.9266,168611.0
2017-10-20 14:20:00,37.13,37.14,37.08,37.08,196739.0,30.9266,30.935,30.885,30.885,196739.0
2017-10-20 14:30:00,37.09,37.12,37.08,37.1,158274.0,30.8933,30.9183,30.885,30.9017,158274.0
2017-10-20 14:40:00,37.1,37.12,37.09,37.09,200109.0,30.9017,30.9183,30.8933,30.8933,200109.0
2017-10-20 14:50:00,37.09,37.12,37.09,37.1,183989.0,30.8933,30.9183,30.8933,30.9017,183989.0
2017-10-20 15:00:00,37.11,37.13,37.1,37.13,262569.0,30.91,30.9266,30.9017,30.9266,262569.0
2017-10-20 15:10:00,37.13,37.14,37.12,37.14,169565.0,30.9266,30.935,30.9183,30.935,169565.0
2017-10-20 15:20:00,37.14,37.15,37.13,37.15,314344.0,30.935,30.9433,30.9266,30.9433,314344.0
2017-10-20 15:30:00,37.15,37.19,37.14,37.18,500419.0,30.9433,30.9766,30.935,30.9683,500419.0
2017-10-20 15:40:00,37.18,37.2,37.15,37.15,966437.0,30.9683,30.985,30.9433,30.9433,966437.0
2017-10-20 15:50:00,37.16,37.22,37.15,37.22,2028176.0,30.9516,31.0016,30.9433,31.0016,2028176.0
2017-10-23 09:30:00,37.27,37.27,37.07,37.12,409308.0,31.0433,31.0433,30.8767,30.9183,409308.0
2017-10-23 09:40:00,37.12,37.12,37.04,37.11,854524.0,30.9183,30.9183,30.8517,30.91,854524.0
2017-10-23 09:50:00,37.11,37.18,37.08,37.12,732163.0,30.91,30.9683,30.885,30.9183,732163.0
2017-10-23 10:00:00,37.11,37.12,37.0,37.01,511101.0,30.91,30.9183,30.8184,30.8267,511101.0
2017-10-23 10:10:00,37.0,37.02,36.93,36.99,1177578.0,30.8184,30.835,30.7601,30.81,1177578.0
2017-10-23 10:20:00,36.98,37.0,36.93,36.98,609577.0,30.8017,30.8184,30.7601,30.8017,609577.0
2017-10-23 10:30:00,36.99,37.07,36.94,36.97,2541610.0,30.81,30.8767,30.7684,30.7934,2541610.0
2017-10-23 10:40:00,36.97,37.03,36.94,37.02,685749.0,30.7934,30.8434,30.7684,30.835,685749.0
2017-10-23 10:50:00,37.02,37.08,36.99,37.0,568122.0,30.835,30.885,30.81,30.8184,568122.0
2017-10-23 11:00:00,37.01,37.03,36.86,36.97,687172.0,30.8267,30.8434,30.7018,30.7934,687172.0
2017-10-23 11:10:00,36.97,37.03,36.95,37.02,248292.0,30.7934,30.8434,30.7767,30.835,248292.0
2017-10-23 11:20:00,37.02,37.04,36.99,37.0,212016.0,30.835,30.8517,30.81,30.8184,212016.0
2017-10-23 11:30:00,37.0,37.03,36.95,36.95,218332.0,30.8184,30.8434,30.7767,30.7767,218332.0
2017-10-23 11:40:00,36.95,37.05,36.95,37.05,185913.0,30.7767,30.86,30.7767,30.86,185913.0
2017-10-23 11:50:00,37.05,37.11,37.03,37.1,271694.0,30.86,30.91,30.8434,30.9017,271694.0
2017-10-23 12:00:00,37.11,37.12,37.0,37.0,755285.0,30.91,30.9183,30.8184,30.8184,755285.0
2017-10-23 12:10:00,37.0,37.05,36.88,36.88,1019995.0,30.8184,30.86,30.7184,30.7184,1019995.0
2017-10-23 12:20:00,36.88,36.9,36.84,36.86,420708.0,30.7184,30.7351,30.6851,30.7018,420708.0
2017-10-23 12:30:00,36.86,36.92,36.84,36.91,177114.0,30.7018,30.7517,30.6851,30.7434,177114.0
2017-10-23 12:40:00,36.91,36.97,36.89,36.95,212881.0,30.7434,30.7934,30.7267,30.7767,212881.0
2017-10-23 12:50:00,36.95,37.01,36.94,36.98,222062.0,30.7767,30.8267,30.7684,30.8017,222062.0
2017-10-23 13:00:00,36.98,36.99,36.94,36.95,167575.0,30.8017,30.81,30.7684,30.7767,167575.0
2017-10-23 13:10:00,36.95,36.98,36.91,36.92,598176.0,30.7767,30.8017,30.7434,30.7517,598176.0
2017-10-23 13:20:00,36.93,36.94,36.88,36.89,166057.0,30.7601,30.7684,30.7184,30.7267,166057.0
2017-10-23 13:30:00,36.9,36.9,36.8,36.8,231036.0,30.7351,30.7351,30.6518,30.6518,231036.0
2017-10-23 13:40:00,36.8,36.81,36.71,36.71,316249.0,30.6518,30.6601,30.5768,30.5768,316249.0
2017-10-23 13:50:00,36.71,36.79,36.66,36.76,459325.0,30.5768,30.6435,30.5352,30.6185,459325.0
2017-10-23 14:00:00,36.75,36.82,36.75,36.8,240683.0,30.6101,30.6684,30.6101,30.6518,240683.0
2017-10-23 14:10:00,36.81,36.82,36.75,36.77,402840.0,30.6601,30.6684,30.6101,30.6268,402840.0
2017-10-23 14:20:00,36.77,36.77,36.72,36.74,852489.0,30.6268,30.6268,30.5851,30.6018,852489.0
2017-10-23 14:30:00,36.75,36.75,36.7,36.73,314448.0,30.6101,30.6101,30.5685,30.5935,314448.0
2017-10-23 14:40:00,36.73,36.76,36.72,36.73,252818.0,30.5935,30.6185,30.5851,30.5935,252818.0
2017-10-23 14:50:00,36.73,36.77,36.72,36.77,235364.0,30.5935,30.6268,30.5851,30.6268,235364.0
2017-10-23 15:00:00,36.76,36.77,36.71,36.72,244171.0,30.6185,30.6268,30.5768,30.5851,244171.0
2017-10-23 15:10:00,36.72,36.72,36.66,36.67,331823.0,30.5851,30.5851,30.5352,30.5435,331823.0
2017-10-23 15:20:00,36.67,36.68,36.63,36.66,426979.0,30.5435,30.5518,30.5102,30.5352,426979.0
2017-10-23 15:30:00,36.65,36.66,36.56,36.56,398054.0,30.5268,30.5352,30.4519,30.4519,398054.0
2017-10-23 15:40:00,36.56,36.66,36.55,36.62,783079.0,30.4519,30.5352,30.4435,30.5019,783079.0
2017-10-23 15:50:00,36.62,36.62,36.52,36.58,2406867.0,30.5019,30.5019,30.4186,30.4685,2406867.0
2017-10-24 09:30:00,36.64,36.88,36.62,36.8,661699.0,30.5185,30.7184,30.5019,30.6518,661699.0
2017-10-24 09:40:00,36.8,36.81,36.55,36.57,656621.0,30.6518,30.6601,30.4435,30.4602,656621.0
2017-10-24 09:50:00,36.57,36.58,36.44,36.51,621356.0,30.4602,30.4685,30.3519,30.4102,621356.0
2017-10-24 10:00:00,36.5,36.58,36.49,36.5,590190.0,30.4019,30.4685,30.3936,30.4019,590190.0
2017-10-24 10:10:00,36.5,36.56,36.49,36.55,372672.0,30.4019,30.4519,30.3936,30.4435,372672.0
2017-10-24 10:20:00,36.55,36.61,36.55,36.55,421670.0,30.4435,30.4935,30.4435,30.4435,421670.0
2017-10-24 10:30:00,36.56,36.56,36.42,36.48,336862.0,30.4519,30.4519,30.3353,30.3852,336862.0
2017-10-24 10:40:00,36.47,36.5,36.42,36.47,345289.0,30.3769,30.4019,30.3353,30.3769,345289.0
2017-10-24 10:50:00,36.47,36.57,36.45,36.5,505075.0,30.3769,30.4602,30.3603,30.4019,505075.0
2017-10-24 11:00:00,36.5,36.52,36.37,36.45,683512.0,30.4019,30.4186,30.2936,30.3603,683512.0
2017-10-24 11:10:00,36.45,36.47,36.4,36.4,591155.0,30.3603,30.3769,30.3186,30.3186,591155.0
2017-10-24 11:20:00,36.41,36.41,36.37,36.39,292694.0,30.3269,30.3269,30.2936,30.3103,292694.0
2017-10-24 11:30:00,36.39,36.39,36.31,36.34,454583.0,30.3103,30.3103,30.2436,30.2686,454583.0
2017-10-24 11:40:00,36.34,36.34,36.26,36.26,758337.0,30.2686,30.2686,30.202,30.202,758337.0
2017-10-24 11:50:00,36.27,36.37,36.26,36.33,331959.0,30.2103,30.2936,30.202,30.2603,331959.0
2017-10-24 12:00:00,36.33,36.36,36.31,36.32,355723.0,30.2603,30.2853,30.2436,30.252,355723.0
2017-10-24 12:10:00,36.32,36.4,36.31,36.38,201682.0,30.252,30.3186,30.2436,30.302,201682.0
2017-10-24 12:20:00,36.39,36.4,36.36,36.37,230516.0,30.3103,30.3186,30.2853,30.2936,230516.0
2017-10-24 12:30:00,36.37,36.4,36.35,36.36,188819.0,30.2936,30.3186,30.277,30.2853,188819.0
2017-10-24 12:40:00,36.35,36.36,36.3,36.3,346437.0,30.277,30.2853,30.2353,30.2353,346437.0
2017-10-24 12:50:00,36.31,36.36,36.3,36.3,269452.0,30.2436,30.2853,30.2353,30.2353,269452.0
2017-10-24 13:00:00,36.3,36.36,36.3,36.34,227021.0,30.2353,30.2853,30.2353,30.2686,227021.0
2017-10-24 13:10:00,36.34,36.36,36.3,36.31,251599.0,30.2686,30.2853,30.2353,30.2436,251599.0
2017-10-24 13:20:00,36.3,36.36,36.3,36.3,191157.0,30.2353,30.2853,30.2353,30.2353,191157.0
2017-10-24 13:30:00,36.3,36.36,36.3,36.34,208252.0,30.2353,30.2853,30.2353,30.2686,208252.0
2017-10-24 13:40:00,36.34,36.4,36.34,36.36,212009.0,30.2686,30.3186,30.2686,30.2853,212009.0
2017-10-24 13:50:00,36.35,36.38,36.34,36.37,204832.0,30.277,30.302,30.2686,30.2936,204832.0
2017-10-24 14:00:00,36.37,36.37,36.34,36.34,240883.0,30.2936,30.2936,30.2686,30.2686,240883.0
2017-10-24 14:10:00,36.34,36.39,36.34,36.39,337590.0,30.2686,30.3103,30.2686,30.3103,337590.0
2017-10-24 14:20:00,36.39,36.41,36.36,36.39,262570.0,30.3103,30.3269,30.2853,30.3103,262570.0
2017-10-24 14:30:00,36.39,36.39,36.34,36.36,294295.0,30.3103,30.3103,30.2686,30.2853,294295.0
2017-10-24 14:40:00,36.36,36.38,36.33,36.37,206535.0,30.2853,30.302,30.2603,30.2936,206535.0
2017-10-24 14:50:00,36.38,36.4,36.35,36.38,497072.0,30.302,30.3186,30.277,30.302,497072.0
2017-10-24 15:00:00,36.37,36.38,36.31,36.38,434191.0,30.2936,30.302,30.2436,30.302,434191.0
2017-10-24 15:10:00,36.38,36.41,36.37,36.4,218371.0,30.302,30.3269,30.2936,30.3186,218371.0
2017-10-24 15:20:00,36.39,36.43,36.38,36.39,921398.0,30.3103,30.3436,30.302,30.3103,921398.0
2017-10-24 15:30:00,36.39,36.45,36.38,36.45,760940.0,30.3103,30.3603,30.302,30.3603,760940.0
2017-10-24 15:40:00,36.45,36.49,36.41,36.44,1910833.0,30.3603,30.3936,30.3269,30.3519,1910833.0
2017-10-24 15:50:00,36.45,36.51,36.43,36.49,2497551.0,30.3603,30.4102,30.3436,30.3936,2497551.0
2017-10-25 09:30:00,36.22,36.69,36.2,36.52,1041470.0,30.1687,30.5602,30.152,30.4186,1041470.0
2017-10-25 09:40:00,36.52,36.6,36.33,36.35,700543.0,30.4186,30.4852,30.2603,30.277,700543.0
2017-10-25 09:50:00,36.34,36.42,36.31,36.41,1032018.0,30.2686,30.3353,30.2436,30.3269,1032018.0
2017-10-25 10:00:00,36.41,36.55,36.39,36.51,724179.0,30.3269,30.4435,30.3103,30.4102,724179.0
2017-10-25 10:10:00,36.51,36.59,36.41,36.45,464922.0,30.4102,30.4769,30.3269,30.3603,464922.0
2017-10-25 10:20:00,36.45,36.54,36.4,36.48,1031472.0,30.3603,30.4352,30.3186,30.3852,1031472.0
2017-10-25 10:30:00,36.47,36.5,36.42,36.43,488755.0,30.3769,30.4019,30.3353,30.3436,488755.0
2017-10-25 10:40:00,36.42,36.51,36.42,36.45,846592.0,30.3353,30.4102,30.3353,30.3603,846592.0
2017-10-25 10:50:00,36.45,36.46,36.33,36.35,640518.0,30.3603,30.3686,30.2603,30.277,640518.0
2017-10-25 11:00:00,36.36,36.48,36.34,36.43,763666.0,30.2853,30.3852,30.2686,30.3436,763666.0
2017-10-25 11:10:00,36.43,36.47,36.37,36.38,671081.0,30.3436,30.3769,30.2936,30.302,671081.0
2017-10-25 11:20:00,36.38,36.47,36.37,36.43,506530.0,30.302,30.3769,30.2936,30.3436,506530.0
2017-10-25 11:30:00,36.43,36.47,36.4,36.45,245034.0,30.3436,30.3769,30.3186,30.3603,245034.0
2017-10-25 11:40:00,36.45,36.52,36.41,36.5,428384.0,30.3603,30.4186,30.3269,30.4019,428384.0
2017-10-25 11:50:00,36.51,36.53,36.47,36.49,536382.0,30.4102,30.4269,30.3769,30.3936,536382.0
2017-10-25 12:00:00,36.49,36.55,36.46,36.52,236229.0,30.3936,30.4435,30.3686,30.4186,236229.0
2017-10-25 12:10:00,36.52,36.62,36.51,36.6,374880.0,30.4186,30.5019,30.4102,30.4852,374880.0
2017-10-25 12:20:00,36.6,36.7,36.59,36.66,634148.0,30.4852,30.5685,30.4769,30.5352,634148.0
2017-10-25 12:30:00,36.66,36.66,36.5,36.53,408890.0,30.5352,30.5352,30.4019,30.4269,408890.0
2017-10-25 12:40:00,36.53,36.64,36.52,36.6,292457.0,30.4269,30.5185,30.4186,30.4852,292457.0
2017-10-25 12:50:00,36.61,36.69,36.59,36.69,377647.0,30.4935,30.5602,30.4769,30.5602,377647.0
2017-10-25 13:00:00,36.69,36.69,36.63,36.64,291002.0,30.5602,30.5602,30.5102,30.5185,291002.0
2017-10-25 13:10:00,36.65,36.7,36.61,36.62,189710.0,30.5268,30.5685,30.4935,30.5019,189710.0
2017-10-25 13:20:00,36.62,36.68,36.6,36.6,277532.0,30.5019,30.5518,30.4852,30.4852,277532.0
2017-10-25 13:30:00,36.6,36.65,36.6,36.64,279044.0,30.4852,30.5268,30.4852,30.5185,279044.0
2017-10-25 13:40:00,36.64,36.67,36.62,36.62,248368.0,30.5185,30.5435,30.5019,30.5019,248368.0
2017-10-25 13:50:00,36.62,36.68,36.62,36.68,302135.0,30.5019,30.5518,30.5019,30.5518,302135.0
2017-10-25 14:00:00,36.67,36.71,36.67,36.69,300137.0,30.5435,30.5768,30.5435,30.5602,300137.0
2017-10-25 14:10:00,36.68,36.71,36.66,36.7,285434.0,30.5518,30.5768,30.5352,30.5685,285434.0
2017-10-25 14:20:00,36.7,36.74,36.69,36.69,539559.0,30.5685,30.6018,30.5602,30.5602,539559.0
2017-10-25 14:30:00,36.69,36.73,36.66,36.72,368274.0,30.5602,30.5935,30.5352,30.5851,368274.0
2017-10-25 14:40:00,36.72,36.72,36.66,36.69,398280.0,30.5851,30.5851,30.5352,30.5602,398280.0
2017-10-25 14:50:00,36.69,36.71,36.66,36.68,373386.0,30.5602,30.5768,30.5352,30.5518,373386.0
2017-10-25 15:00:00,36.68,36.78,36.67,36.77,639765.0,30.5518,30.6351,30.5435,30.6268,639765.0
2017-10-25 15:10:00,36.77,36.78,36.75,36.77,477607.0,30.6268,30.6351,30.6101,30.6268,477607.0
2017-10-25 15:20:00,36.77,36.8,36.75,36.79,479937.0,30.6268,30.6518,30.6101,30.6435,479937.0
2017-10-25 15:30:00,36.8,36.85,36.78,36.78,1150360.0,30.6518,30.6934,30.6351,30.6351,1150360.0
2017-10-25 15:40:00,36.78,36.81,36.73,36.77,1108172.0,30.6351,30.6601,30.5935,30.6268,1108172.0
2017-10-25 15:50:00,36.79,36.85,36.78,36.82,1624399.0,30.6435,30.6934,30.6351,30.6684,1624399.0
2017-10-26 09:30:00,35.89,36.12,35.52,36.1,5093944.0,29.8938,30.0854,29.5856,30.0687,5093944.0
2017-10-26 09:40:00,36.1,36.58,36.09,36.17,3398697.0,30.0687,30.4685,30.0604,30.127,3398697.0
2017-10-26 09:50:00,36.17,36.31,35.99,36.3,2706133.0,30.127,30.2436,29.9771,30.2353,2706133.0
2017-10-26 10:00:00,36.3,36.47,36.2,36.31,1913026.0,30.2353,30.3769,30.152,30.2436,1913026.0
2017-10-26 10:10:00,36.32,36.5,36.22,36.41,2582702.0,30.252,30.4019,30.1687,30.3269,2582702.0
2017-10-26 10:20:00,36.41,36.55,36.29,36.51,1695608.0,30.3269,30.4435,30.227,30.4102,1695608.0
2017-10-26 10:30:00,36.52,36.83,36.49,36.68,1598754.0,30.4186,30.6768,30.3936,30.5518,1598754.0
2017-10-26 10:40:00,36.69,37.03,36.67,36.99,706402.0,30.5602,30.8434,30.5435,30.81,706402.0
2017-10-26 10:50:00,37.01,37.2,36.76,36.95,1720725.0,30.8267,30.985,30.6185,30.7767,1720725.0
2017-10-26 11:00:00,36.95,37.0,36.72,36.75,971539.0,30.7767,30.8184,30.5851,30.6101,971539.0
2017-10-26 11:10:00,36.74,36.77,36.51,36.51,619201.0,30.6018,30.6268,30.4102,30.4102,619201.0
2017-10-26 11:20:00,36.51,36.55,36.38,36.4,1044411.0,30.4102,30.4435,30.302,30.3186,1044411.0
2017-10-26 11:30:00,36.4,36.48,36.37,36.39,592297.0,30.3186,30.3852,30.2936,30.3103,592297.0
2017-10-26 11:40:00,36.39,36.52,36.38,36.51,655311.0,30.3103,30.4186,30.302,30.4102,655311.0
2017-10-26 11:50:00,36.52,36.53,36.32,36.34,669522.0,30.4186,30.4269,30.252,30.2686,669522.0
2017-10-26 12:00:00,36.34,36.53,36.34,36.4,671086.0,30.2686,30.4269,30.2686,30.3186,671086.0
2017-10-26 12:10:00,36.4,36.46,36.28,36.33,664736.0,30.3186,30.3686,30.2187,30.2603,664736.0
2017-10-26 12:20:00,36.34,36.39,36.26,36.26,502812.0,30.2686,30.3103,30.202,30.202,502812.0
2017-10-26 12:30:00,36.26,36.38,36.25,36.36,822341.0,30.202,30.302,30.1937,30.2853,822341.0
2017-10-26 12:40:00,36.37,36.47,36.28,36.41,424200.0,30.2936,30.3769,30.2187,30.3269,424200.0
2017-10-26 12:50:00,36.41,36.56,36.35,36.5,644194.0,30.3269,30.4519,30.277,30.4019,644194.0
2017-10-26 13:00:00,36.51,36.78,36.49,36.75,863922.0,30.4102,30.6351,30.3936,30.6101,863922.0
2017-10-26 13:10:00,36.76,36.8,36.66,36.8,398401.0,30.6185,30.6518,30.5352,30.6518,398401.0
2017-10-26 13:20:00,36.79,36.87,36.75,36.76,874687.0,30.6435,30.7101,30.6101,30.6185,874687.0
2017-10-26 13:30:00,36.76,36.77,36.58,36.62,743468.0,30.6185,30.6268,30.4685,30.5019,743468.0
2017-10-26 13:40:00,36.62,36.63,36.52,36.56,444378.0,30.5019,30.5102,30.4186,30.4519,444378.0
2017-10-26 13:50:00,36.56,36.75,36.55,36.67,444784.0,30.4519,30.6101,30.4435,30.5435,444784.0
2017-10-26 14:00:00,36.67,36.81,36.67,36.75,324208.0,30.5435,30.6601,30.5435,30.6101,324208.0
2017-10-26 14:10:00,36.75,36.9,36.72,36.84,488052.0,30.6101,30.7351,30.5851,30.6851,488052.0
2017-10-26 14:20:00,36.85,36.85,36.57,36.58,523540.0,30.6934,30.6934,30.4602,30.4685,523540.0
2017-10-26 14:30:00,36.58,36.61,36.49,36.5,823209.0,30.4685,30.4935,30.3936,30.4019,823209.0
2017-10-26 14:40:00,36.5,36.58,36.47,36.53,594070.0,30.4019,30.4685,30.3769,30.4269,594070.0
2017-10-26 14:50:00,36.52,36.64,36.47,36.52,552292.0,30.4186,30.5185,30.3769,30.4186,552292.0
2017-10-26 15:00:00,36.51,36.53,36.42,36.5,870786.0,30.4102,30.4269,30.3353,30.4019,870786.0
2017-10-26 15:10:00,36.5,36.53,36.44,36.49,1054148.0,30.4019,30.4269,30.3519,30.3936,1054148.0
2017-10-26 15:20:00,36.49,36.59,36.46,36.5,1073230.0,30.3936,30.4769,30.3686,30.4019,1073230.0
2017-10-26 15:30:00,36.51,36.53,36.47,36.5,1107642.0,30.4102,30.4269,30.3769,30.4019,1107642.0
2017-10-26 15:40:00,36.5,36.53,36.32,36.33,3220260.0,30.4019,30.4269,30.252,30.2603,3220260.0
2017-10-26 15:50:00,36.34,36.37,36.22,36.25,5887234.0,30.2686,30.2936,30.1687,30.1937,5887234.0
2017-10-27 09:30:00,35.93,36.23,35.34,35.74,4015475.0,29.9271,30.177,29.4357,29.7689,4015475.0
2017-10-27 09:40:00,35.75,35.78,35.5,35.57,1522519.0,29.7772,29.8022,29.569,29.6273,1522519.0
2017-10-27 09:50:00,35.57,35.69,35.49,35.62,1994656.0,29.6273,29.7272,29.5606,29.6689,1994656.0
2017-10-27 10:00:00,35.63,35.81,35.59,35.72,1710043.0,29.6773,29.8272,29.6439,29.7522,1710043.0
2017-10-27 10:10:00,35.72,35.77,35.65,35.65,944265.0,29.7522,29.7939,29.6939,29.6939,944265.0
2017-10-27 10:20:00,35.65,35.76,35.62,35.72,600019.0,29.6939,29.7855,29.6689,29.7522,600019.0
2017-10-27 10:30:00,35.72,35.78,35.71,35.73,958941.0,29.7522,29.8022,29.7439,29.7605,958941.0
2017-10-27 10:40:00,35.74,36.0,35.74,35.93,2108943.0,29.7689,29.9854,29.7689,29.9271,2108943.0
2017-10-27 10:50:00,35.95,36.0,35.92,35.98,510354.0,29.9438,29.9854,29.9188,29.9688,510354.0
2017-10-27 11:00:00,35.97,36.34,35.96,36.19,863085.0,29.9604,30.2686,29.9521,30.1437,863085.0
2017-10-27 11:10:00,36.19,36.21,36.06,36.14,465877.0,30.1437,30.1604,30.0354,30.102,465877.0
2017-10-27 11:20:00,36.14,36.4,36.1,36.38,1839886.0,30.102,30.3186,30.0687,30.302,1839886.0
2017-10-27 11:30:00,36.39,36.44,36.28,36.4,1383921.0,30.3103,30.3519,30.2187,30.3186,1383921.0
2017-10-27 11:40:00,36.4,36.42,36.36,36.39,516511.0,30.3186,30.3353,30.2853,30.3103,516511.0
2017-10-27 11:50:00,36.39,36.49,36.33,36.34,719691.0,30.3103,30.3936,30.2603,30.2686,719691.0
2017-10-27 12:00:00,36.34,36.35,36.15,36.28,828495.0,30.2686,30.277,30.1104,30.2187,828495.0
2017-10-27 12:10:00,36.28,36.35,36.27,36.3,702313.0,30.2187,30.277,30.2103,30.2353,702313.0
2017-10-27 12:20:00,36.3,36.34,36.25,36.31,663661.0,30.2353,30.2686,30.1937,30.2436,663661.0
2017-10-27 12:30:00,36.3,36.41,36.27,36.41,573412.0,30.2353,30.3269,30.2103,30.3269,573412.0
2017-10-27 12:40:00,36.42,36.51,36.39,36.49,914786.0,30.3353,30.4102,30.3103,30.3936,914786.0
2017-10-27 12:50:00,36.48,36.5,36.37,36.39,864913.0,30.3852,30.4019,30.2936,30.3103,864913.0
2017-10-27 13:00:00,36.39,36.61,36.38,36.58,929111.0,30.3103,30.4935,30.302,30.4685,929111.0
2017-10-27 13:10:00,36.57,36.62,36.5,36.51,674166.0,30.4602,30.5019,30.4019,30.4102,674166.0
2017-10-27 13:20:00,36.51,36.62,36.48,36.58,831509.0,30.4102,30.5019,30.3852,30.4685,831509.0
2017-10-27 13:30:00,36.59,36.66,36.57,36.6,555534.0,30.4769,30.5352,30.4602,30.4852,555534.0
2017-10-27 13:40:00,36.59,36.64,36.55,36.6,557422.0,30.4769,30.5185,30.4435,30.4852,557422.0
2017-10-27 13:50:00,36.59,36.6,36.5,36.56,809553.0,30.4769,30.4852,30.4019,30.4519,809553.0
2017-10-27 14:00:00,36.55,36.72,36.52,36.72,757349.0,30.4435,30.5851,30.4186,30.5851,757349.0
2017-10-27 14:10:00,36.7,36.73,36.63,36.64,417561.0,30.5685,30.5935,30.5102,30.5185,417561.0
2017-10-27 14:20:00,36.64,36.64,36.55,36.55,702997.0,30.5185,30.5185,30.4435,30.4435,702997.0
2017-10-27 14:30:00,36.55,36.6,36.5,36.51,1325177.0,30.4435,30.4852,30.4019,30.4102,1325177.0
2017-10-27 14:40:00,36.51,36.53,36.48,36.48,295592.0,30.4102,30.4269,30.3852,30.3852,295592.0
2017-10-27 14:50:00,36.48,36.57,36.48,36.55,464771.0,30.3852,30.4602,30.3852,30.4435,464771.0
2017-10-27 15:00:00,36.55,36.7,36.51,36.58,937357.0,30.4435,30.5685,30.4102,30.4685,937357.0
2017-10-27 15:10:00,36.58,36.75,36.57,36.75,1229949.0,30.4685,30.6101,30.4602,30.6101,1229949.0
2017-10-27 15:20:00,36.75,36.76,36.68,36.7,1155857.0,30.6101,30.6185,30.5518,30.5685,1155857.0
2017-10-27 15:30:00,36.7,36.73,36.69,36.72,1149561.0,30.5685,30.5935,30.5602,30.5851,1149561.0
2017-10-27 15:40:00,36.72,36.89,36.7,36.88,2384373.0,30.5851,30.7267,30.5685,30.7184,2384373.0
2017-10-27 15:50:00,36.88,36.92,36.78,36.8,5072072.0,30.7184,30.7517,30.6351,30.6518,5072072.0
2017-10-30 09:30:00,36.67,36.7,36.42,36.51,1614484.0,30.5435,30.5685,30.3353,30.4102,1614484.0
2017-10-30 09:40:00,36.51,36.58,36.33,36.35,835693.0,30.4102,30.4685,30.2603,30.277,835693.0
2017-10-30 09:50:00,36.36,36.44,36.29,36.37,751142.0,30.2853,30.3519,30.227,30.2936,751142.0
2017-10-30 10:00:00,36.38,36.39,36.17,36.22,873545.0,30.302,30.3103,30.127,30.1687,873545.0
2017-10-30 10:10:00,36.23,36.3,36.2,36.27,640989.0,30.177,30.2353,30.152,30.2103,640989.0
2017-10-30 10:20:00,36.27,36.3,36.22,36.26,1322737.0,30.2103,30.2353,30.1687,30.202,1322737.0
2017-10-30 10:30:00,36.26,36.26,36.06,36.21,596131.0,30.202,30.202,30.0354,30.1604,596131.0
2017-10-30 10:40:00,36.2,36.25,36.19,36.23,629922.0,30.152,30.1937,30.1437,30.177,629922.0
2017-10-30 10:50:00,36.23,36.46,36.23,36.44,665909.0,30.177,30.3686,30.177,30.3519,665909.0
2017-10-30 11:00:00,36.43,36.52,36.38,36.5,923531.0,30.3436,30.4186,30.302,30.4019,923531.0
2017-10-30 11:10:00,36.5,36.59,36.43,36.43,370999.0,30.4019,30.4769,30.3436,30.3436,370999.0
2017-10-30 11:20:00,36.43,36.46,36.37,36.39,305724.0,30.3436,30.3686,30.2936,30.3103,305724.0
2017-10-30 11:30:00,36.38,36.43,36.37,36.38,401859.0,30.302,30.3436,30.2936,30.302,401859.0
2017-10-30 11:40:00,36.38,36.39,36.25,36.3,363623.0,30.302,30.3103,30.1937,30.2353,363623.0
2017-10-30 11:50:00,36.3,36.43,36.28,36.36,1015017.0,30.2353,30.3436,30.2187,30.2853,1015017.0
2017-10-30 12:00:00,36.35,36.44,36.34,36.42,298405.0,30.277,30.3519,30.2686,30.3353,298405.0
2017-10-30 12:10:00,36.43,36.43,36.35,36.37,550986.0,30.3436,30.3436,30.277,30.2936,550986.0
2017-10-30 12:20:00,36.37,36.5,36.36,36.46,1833982.0,30.2936,30.4019,30.2853,30.3686,1833982.0
2017-10-30 12:30:00,36.47,36.55,36.45,36.46,222243.0,30.3769,30.4435,30.3603,30.3686,222243.0
2017-10-30 12:40:00,36.47,36.47,36.44,36.45,658257.0,30.3769,30.3769,30.3519,30.3603,658257.0
2017-10-30 12:50:00,36.45,36.48,36.42,36.47,539352.0,30.3603,30.3852,30.3353,30.3769,539352.0
2017-10-30 13:00:00,36.47,36.68,36.42,36.63,582875.0,30.3769,30.5518,30.3353,30.5102,582875.0
2017-10-30 13:10:00,36.64,36.64,36.51,36.51,474622.0,30.5185,30.5185,30.4102,30.4102,474622.0
2017-10-30 13:20:00,36.51,36.52,36.44,36.48,295722.0,30.4102,30.4186,30.3519,30.3852,295722.0
2017-10-30 13:30:00,36.48,36.48,36.41,36.45,268643.0,30.3852,30.3852,30.3269,30.3603,268643.0
2017-10-30 13:40:00,36.46,36.48,36.43,36.43,187616.0,30.3686,30.3852,30.3436,30.3436,187616.0
2017-10-30 13:50:00,36.43,36.44,36.35,36.37,581321.0,30.3436,30.3519,30.277,30.2936,581321.0
2017-10-30 14:00:00,36.37,36.42,36.36,36.4,343258.0,30.2936,30.3353,30.2853,30.3186,343258.0
2017-10-30 14:10:00,36.4,36.45,36.35,36.4,919637.0,30.3186,30.3603,30.277,30.3186,919637.0
2017-10-30 14:20:00,36.4,36.48,36.39,36.45,357172.0,30.3186,30.3852,30.3103,30.3603,357172.0
2017-10-30 14:30:00,36.44,36.48,36.41,36.45,268637.0,30.3519,30.3852,30.3269,30.3603,268637.0
2017-10-30 14:40:00,36.45,36.45,36.43,36.44,432596.0,30.3603,30.3603,30.3436,30.3519,432596.0
2017-10-30 14:50:00,36.44,36.44,36.4,36.41,596984.0,30.3519,30.3519,30.3186,30.3269,596984.0
2017-10-30 15:00:00,36.41,36.45,36.41,36.44,840687.0,30.3269,30.3603,30.3269,30.3519,840687.0
2017-10-30 15:10:00,36.44,36.47,36.41,36.43,986166.0,30.3519,30.3769,30.3269,30.3436,986166.0
2017-10-30 15:20:00,36.44,36.52,36.43,36.52,616668.0,30.3519,30.4186,30.3436,30.4186,616668.0
2017-10-30 15:30:00,36.51,36.56,36.5,36.54,801063.0,30.4102,30.4519,30.4019,30.4352,801063.0
2017-10-30 15:40:00,36.54,36.57,36.49,36.5,676989.0,30.4352,30.4602,30.3936,30.4019,676989.0
2017-10-30 15:50:00,36.5,36.56,36.48,36.5,2456206.0,30.4019,30.4519,30.3852,30.4019,2456206.0
2017-10-31 09:30:00,36.51,36.57,36.3,36.38,453037.0,30.4102,30.4602,30.2353,30.302,453037.0
2017-10-31 09:40:00,36.38,36.44,36.31,36.34,419480.0,30.302,30.3519,30.2436,30.2686,419480.0
2017-10-31 09:50:00,36.33,36.37,36.31,36.36,394748.0,30.2603,30.2936,30.2436,30.2853,394748.0
2017-10-31 10:00:00,36.37,36.42,36.32,36.34,358583.0,30.2936,30.3353,30.252,30.2686,358583.0
2017-10-31 10:10:00,36.34,36.35,36.29,36.31,224758.0,30.2686,30.277,30.227,30.2436,224758.0
2017-10-31 10:20:00,36.32,36.32,36.23,36.25,444908.0,30.252,30.252,30.177,30.1937,444908.0
2017-10-31 10:30:00,36.25,36.25,36.18,36.18,580109.0,30.1937,30.1937,30.1354,30.1354,580109.0
2017-10-31 10:40:00,36.18,36.27,36.18,36.25,228023.0,30.1354,30.2103,30.1354,30.1937,228023.0
2017-10-31 10:50:00,36.25,36.3,36.24,36.28,370915.0,30.1937,30.2353,30.1853,30.2187,370915.0
2017-10-31 11:00:00,36.28,36.31,36.26,36.27,397194.0,30.2187,30.2436,30.202,30.2103,397194.0
2017-10-31 11:10:00,36.28,36.49,36.27,36.41,1018872.0,30.2187,30.3936,30.2103,30.3269,1018872.0
2017-10-31 11:20:00,36.41,36.42,36.24,36.27,373384.0,30.3269,30.3353,30.1853,30.2103,373384.0
2017-10-31 11:30:00,36.27,36.29,36.24,36.26,310857.0,30.2103,30.227,30.1853,30.202,310857.0
2017-10-31 11:40:00,36.25,36.26,36.17,36.19,279070.0,30.1937,30.202,30.127,30.1437,279070.0
2017-10-31 11:50:00,36.19,36.2,36.14,36.15,280462.0,30.1437,30.152,30.102,30.1104,280462.0
2017-10-31 12:00:00,36.15,36.15,36.09,36.11,283980.0,30.1104,30.1104,30.0604,30.0771,283980.0
2017-10-31 12:10:00,36.11,36.18,36.11,36.15,268800.0,30.0771,30.1354,30.0771,30.1104,268800.0
2017-10-31 12:20:00,36.14,36.19,36.12,36.14,203407.0,30.102,30.1437,30.0854,30.102,203407.0
2017-10-31 12:30:00,36.14,36.15,36.03,36.04,452059.0,30.102,30.1104,30.0104,30.0188,452059.0
2017-10-31 12:40:00,36.05,36.05,35.94,35.97,437350.0,30.0271,30.0271,29.9355,29.9604,437350.0
2017-10-31 12:50:00,35.98,36.02,35.95,35.99,382002.0,29.9688,30.0021,29.9438,29.9771,382002.0
2017-10-31 13:00:00,35.98,36.0,35.98,36.0,207861.0,29.9688,29.9854,29.9688,29.9854,207861.0
2017-10-31 13:10:00,36.0,36.05,35.98,36.05,683728.0,29.9854,30.0271,29.9688,30.0271,683728.0
2017-10-31 13:20:00,36.05,36.06,35.93,35.98,649244.0,30.0271,30.0354,29.9271,29.9688,649244.0
2017-10-31 13:30:00,35.98,36.03,35.97,36.02,275663.0,29.9688,30.0104,29.9604,30.0021,275663.0
2017-10-31 13:40:00,36.03,36.03,35.98,35.99,213394.0,30.0104,30.0104,29.9688,29.9771,213394.0
2017-10-31 13:50:00,36.0,36.0,35.93,35.96,211502.0,29.9854,29.9854,29.9271,29.9521,211502.0
2017-10-31 14:00:00,35.96,36.01,35.94,35.98,197046.0,29.9521,29.9938,29.9355,29.9688,197046.0
2017-10-31 14:10:00,35.98,36.0,35.97,35.98,239183.0,29.9688,29.9854,29.9604,29.9688,239183.0
2017-10-31 14:20:00,35.98,36.03,35.97,36.02,440099.0,29.9688,30.0104,29.9604,30.0021,440099.0
2017-10-31 14:30:00,36.02,36.07,36.02,36.05,542427.0,30.0021,30.0437,30.0021,30.0271,542427.0
2017-10-31 14:40:00,36.05,36.13,36.02,36.13,447167.0,30.0271,30.0937,30.0021,30.0937,447167.0
2017-10-31 14:50:00,36.13,36.17,36.12,36.16,174898.0,30.0937,30.127,30.0854,30.1187,174898.0
2017-10-31 15:00:00,36.16,36.18,36.12,36.12,221928.0,30.1187,30.1354,30.0854,30.0854,221928.0
2017-10-31 15:10:00,36.12,36.13,35.99,36.02,481142.0,30.0854,30.0937,29.9771,30.0021,481142.0
2017-10-31 15:20:00,36.02,36.05,36.0,36.02,609522.0,30.0021,30.0271,29.9854,30.0021,609522.0
2017-10-31 15:30:00,36.02,36.06,35.98,36.05,678650.0,30.0021,30.0354,29.9688,30.0271,678650.0
2017-10-31 15:40:00,36.05,36.1,36.05,36.06,710593.0,30.0271,30.0687,30.0271,30.0354,710593.0
2017-10-31 15:50:00,36.07,36.07,35.99,36.03,2466208.0,30.0437,30.0437,29.9771,30.0104,2466208.0
2017-11-01 09:30:00,36.19,36.4,36.06,36.17,759647.0,30.1437,30.3186,30.0354,30.127,759647.0
2017-11-01 09:40:00,36.18,36.32,36.18,36.29,436750.0,30.1354,30.252,30.1354,30.227,436750.0
2017-11-01 09:50:00,36.3,36.42,36.29,36.32,868076.0,30.2353,30.3353,30.227,30.252,868076.0
2017-11-01 10:00:00,36.31,36.34,36.17,36.18,506881.0,30.2436,30.2686,30.127,30.1354,506881.0
2017-11-01 10:10:00,36.18,36.27,36.14,36.14,533698.0,30.1354,30.2103,30.102,30.102,533698.0
2017-11-01 10:20:00,36.15,36.15,36.03,36.04,716653.0,30.1104,30.1104,30.0104,30.0188,716653.0
2017-11-01 10:30:00,36.04,36.06,35.94,35.94,706133.0,30.0188,30.0354,29.9355,29.9355,706133.0
2017-11-01 10:40:00,35.94,36.16,35.94,36.15,411511.0,29.9355,30.1187,29.9355,30.1104,411511.0
2017-11-01 10:50:00,36.15,36.18,36.15,36.15,511113.0,30.1104,30.1354,30.1104,30.1104,511113.0
2017-11-01 11:00:00,36.16,36.17,36.08,36.13,399128.0,30.1187,30.127,30.0521,30.0937,399128.0
2017-11-01 11:10:00,36.13,36.14,36.1,36.13,151406.0,30.0937,30.102,30.0687,30.0937,151406.0
2017-11-01 11:20:00,36.14,36.2,36.12,36.13,302378.0,30.102,30.152,30.0854,30.0937,302378.0
2017-11-01 11:30:00,36.12,36.17,36.1,36.14,255481.0,30.0854,30.127,30.0687,30.102,255481.0
2017-11-01 11:40:00,36.14,36.24,36.13,36.24,333179.0,30.102,30.1853,30.0937,30.1853,333179.0
2017-11-01 11:50:00,36.23,36.25,36.18,36.2,234745.0,30.177,30.1937,30.1354,30.152,234745.0
2017-11-01 12:00:00,36.2,36.24,36.18,36.2,223756.0,30.152,30.1853,30.1354,30.152,223756.0
2017-11-01 12:10:00,36.21,36.24,36.13,36.23,291270.0,30.1604,30.1853,30.0937,30.177,291270.0
2017-11-01 12:20:00,36.24,36.3,36.18,36.18,218326.0,30.1853,30.2353,30.1354,30.1354,218326.0
2017-11-01 12:30:00,36.19,36.28,36.18,36.23,345716.0,30.1437,30.2187,30.1354,30.177,345716.0
2017-11-01 12:40:00,36.22,36.23,36.16,36.2,280075.0,30.1687,30.177,30.1187,30.152,280075.0
2017-11-01 12:50:00,36.2,36.2,36.13,36.18,261124.0,30.152,30.152,30.0937,30.1354,261124.0
2017-11-01 13:00:00,36.18,36.2,36.1,36.12,265624.0,30.1354,30.152,30.0687,30.0854,265624.0
2017-11-01 13:10:00,36.11,36.15,36.1,36.12,214330.0,30.0771,30.1104,30.0687,30.0854,214330.0
2017-11-01 13:20:00,36.12,36.15,36.11,36.14,243460.0,30.0854,30.1104,30.0771,30.102,243460.0
2017-11-01 13:30:00,36.14,36.16,36.09,36.14,347384.0,30.102,30.1187,30.0604,30.102,347384.0
2017-11-01 13:40:00,36.14,36.2,36.13,36.17,261000.0,30.102,30.152,30.0937,30.127,261000.0
2017-11-01 13:50:00,36.16,36.2,36.11,36.18,264248.0,30.1187,30.152,30.0771,30.1354,264248.0
2017-11-01 14:00:00,36.18,36.21,36.12,36.15,276575.0,30.1354,30.1604,30.0854,30.1104,276575.0
2017-11-01 14:10:00,36.14,36.16,36.09,36.12,509211.0,30.102,30.1187,30.0604,30.0854,509211.0
2017-11-01 14:20:00,36.11,36.12,36.05,36.07,198122.0,30.0771,30.0854,30.0271,30.0437,198122.0
2017-11-01 14:30:00,36.07,36.13,36.07,36.12,370482.0,30.0437,30.0937,30.0437,30.0854,370482.0
2017-11-01 14:40:00,36.11,36.13,36.09,36.11,237543.0,30.0771,30.0937,30.0604,30.0771,237543.0
2017-11-01 14:50:00,36.11,36.12,36.06,36.08,226607.0,30.0771,30.0854,30.0354,30.0521,226607.0
2017-11-01 15:00:00,36.08,36.1,36.06,36.09,268132.0,30.0521,30.0687,30.0354,30.0604,268132.0
2017-11-01 15:10:00,36.09,36.14,36.08,36.12,460029.0,30.0604,30.102,30.0521,30.0854,460029.0
2017-11-01 15:20:00,36.12,36.13,36.07,36.1,570635.0,30.0854,30.0937,30.0437,30.0687,570635.0
2017-11-01 15:30:00,36.1,36.11,36.06,36.07,566905.0,30.0687,30.0771,30.0354,30.0437,566905.0
2017-11-01 15:40:00,36.07,36.11,36.01,36.01,622764.0,30.0437,30.0771,29.9938,29.9938,622764.0
2017-11-01 15:50:00,36.02,36.1,36.01,36.07,984431.0,30.0021,30.0687,29.9938,30.0437,984431.0
2017-11-02 09:30:00,36.09,36.09,35.55,35.76,667004.0,30.0604,30.0604,29.6106,29.7855,667004.0
2017-11-02 09:40:00,35.76,35.84,35.71,35.73,1018418.0,29.7855,29.8522,29.7439,29.7605,1018418.0
2017-11-02 09:50:00,35.73,35.95,35.73,35.8,852726.0,29.7605,29.9438,29.7605,29.8189,852726.0
2017-11-02 10:00:00,35.8,35.92,35.66,35.87,1068488.0,29.8189,29.9188,29.7022,29.8772,1068488.0
2017-11-02 10:10:00,35.88,35.88,35.7,35.71,618886.0,29.8855,29.8855,29.7356,29.7439,618886.0
2017-11-02 10:20:00,35.71,35.75,35.62,35.64,898367.0,29.7439,29.7772,29.6689,29.6856,898367.0
2017-11-02 10:30:00,35.64,35.69,35.52,35.54,912948.0,29.6856,29.7272,29.5856,29.6023,912948.0
2017-11-02 10:40:00,35.54,35.54,35.37,35.49,1082981.0,29.6023,29.6023,29.4607,29.5606,1082981.0
2017-11-02 10:50:00,35.48,35.54,35.37,35.38,706243.0,29.5523,29.6023,29.4607,29.469,706243.0
2017-11-02 11:00:00,35.39,35.51,35.37,35.51,681323.0,29.4774,29.5773,29.4607,29.5773,681323.0
2017-11-02 11:10:00,35.51,35.63,35.48,35.55,666661.0,29.5773,29.6773,29.5523,29.6106,666661.0
2017-11-02 11:20:00,35.55,35.57,35.37,35.42,804412.0,29.6106,29.6273,29.4607,29.5023,804412.0
2017-11-02 11:30:00,35.42,35.47,35.34,35.37,755934.0,29.5023,29.544,29.4357,29.4607,755934.0
2017-11-02 11:40:00,35.36,35.4,35.32,35.33,556167.0,29.4524,29.4857,29.419,29.4274,556167.0
2017-11-02 11:50:00,35.33,35.38,35.26,35.28,584712.0,29.4274,29.469,29.3691,29.3857,584712.0
2017-11-02 12:00:00,35.29,35.29,35.08,35.1,1247860.0,29.3941,29.3941,29.2191,29.2358,1247860.0
2017-11-02 12:10:00,35.1,35.21,35.09,35.18,1124003.0,29.2358,29.3274,29.2275,29.3024,1124003.0
2017-11-02 12:20:00,35.19,35.19,35.05,35.07,870238.0,29.3108,29.3108,29.1942,29.2108,870238.0
2017-11-02 12:30:00,35.07,35.16,35.06,35.09,790787.0,29.2108,29.2858,29.2025,29.2275,790787.0
2017-11-02 12:40:00,35.09,35.2,35.08,35.19,1061653.0,29.2275,29.3191,29.2191,29.3108,1061653.0
2017-11-02 12:50:00,35.2,35.2,35.06,35.11,692175.0,29.3191,29.3191,29.2025,29.2441,692175.0
2017-11-02 13:00:00,35.1,35.11,34.92,35.05,596466.0,29.2358,29.2441,29.0859,29.1942,596466.0
2017-11-02 13:10:00,35.05,35.22,35.04,35.16,510899.0,29.1942,29.3358,29.1858,29.2858,510899.0
2017-11-02 13:20:00,35.16,35.19,35.12,35.16,695436.0,29.2858,29.3108,29.2525,29.2858,695436.0
2017-11-02 13:30:00,35.16,35.17,35.04,35.04,827156.0,29.2858,29.2941,29.1858,29.1858,827156.0
2017-11-02 13:40:00,35.04,35.12,35.03,35.1,425706.0,29.1858,29.2525,29.1775,29.2358,425706.0
2017-11-02 13:50:00,35.09,35.12,35.06,35.08,481974.0,29.2275,29.2525,29.2025,29.2191,481974.0
2017-11-02 14:00:00,35.08,35.11,35.07,35.11,1152075.0,29.2191,29.2441,29.2108,29.2441,1152075.0
2017-11-02 14:10:00,35.11,35.14,35.07,35.08,952143.0,29.2441,29.2691,29.2108,29.2191,952143.0
2017-11-02 14:20:00,35.09,35.23,35.08,35.2,1250418.0,29.2275,29.3441,29.2191,29.3191,1250418.0
2017-11-02 14:30:00,35.2,35.21,35.12,35.16,1319400.0,29.3191,29.3274,29.2525,29.2858,1319400.0
2017-11-02 14:40:00,35.16,35.26,35.15,35.19,663935.0,29.2858,29.3691,29.2774,29.3108,663935.0
2017-11-02 14:50:00,35.19,35.22,35.15,35.18,576794.0,29.3108,29.3358,29.2774,29.3024,576794.0
2017-11-02 15:00:00,35.18,35.19,35.14,35.17,663344.0,29.3024,29.3108,29.2691,29.2941,663344.0
2017-11-02 15:10:00,35.16,35.18,35.13,35.14,1128780.0,29.2858,29.3024,29.2608,29.2691,1128780.0
2017-11-02 15:20:00,35.14,35.21,35.11,35.2,1071225.0,29.2691,29.3274,29.2441,29.3191,1071225.0
2017-11-02 15:30:00,35.2,35.23,35.17,35.2,1357650.0,29.3191,29.3441,29.2941,29.3191,1357650.0
2017-11-02 15:40:00,35.2,35.21,35.15,35.16,1914596.0,29.3191,29.3274,29.2774,29.2858,1914596.0
2017-11-02 15:50:00,35.15,35.25,35.11,35.13,3396027.0,29.2774,29.3607,29.2441,29.2608,3396027.0
2017-11-03 09:30:00,35.04,35.22,34.78,34.85,2248965.0,29.1858,29.3358,28.9693,29.0276,2248965.0
2017-11-03 09:40:00,34.85,35.19,34.83,35.14,997997.0,29.0276,29.3108,29.0109,29.2691,997997.0
2017-11-03 09:50:00,35.14,35.18,35.06,35.07,665197.0,29.2691,29.3024,29.2025,29.2108,665197.0
2017-11-03 10:00:00,35.06,35.2,34.93,34.99,1157240.0,29.2025,29.3191,29.0942,29.1442,1157240.0
2017-11-03 10:10:00,35.0,35.09,34.97,35.09,501603.0,29.1525,29.2275,29.1275,29.2275,501603.0
2017-11-03 10:20:00,35.09,35.13,35.0,35.02,476781.0,29.2275,29.2608,29.1525,29.1692,476781.0
2017-11-03 10:30:00,35.02,35.16,35.02,35.16,649690.0,29.1692,29.2858,29.1692,29.2858,649690.0
2017-11-03 10:40:00,35.17,35.22,35.1,35.2,439689.0,29.2941,29.3358,29.2358,29.3191,439689.0
2017-11-03 10:50:00,35.21,35.28,35.18,35.28,521396.0,29.3274,29.3857,29.3024,29.3857,521396.0
2017-11-03 11:00:00,35.28,35.35,35.25,35.27,595588.0,29.3857,29.444,29.3607,29.3774,595588.0
2017-11-03 11:10:00,35.27,35.37,35.25,35.35,409732.0,29.3774,29.4607,29.3607,29.444,409732.0
2017-11-03 11:20:00,35.35,35.36,35.31,35.35,290699.0,29.444,29.4524,29.4107,29.444,290699.0
2017-11-03 11:30:00,35.35,35.37,35.31,35.35,385740.0,29.444,29.4607,29.4107,29.444,385740.0
2017-11-03 11:40:00,35.34,35.4,35.34,35.38,284069.0,29.4357,29.4857,29.4357,29.469,284069.0
2017-11-03 11:50:00,35.38,35.43,35.36,35.38,485466.0,29.469,29.5107,29.4524,29.469,485466.0
2017-11-03 12:00:00,35.37,35.43,35.37,35.4,477541.0,29.4607,29.5107,29.4607,29.4857,477541.0
2017-11-03 12:10:00,35.39,35.4,35.25,35.26,519311.0,29.4774,29.4857,29.3607,29.3691,519311.0
2017-11-03 12:20:00,35.26,35.3,35.2,35.2,330862.0,29.3691,29.4024,29.3191,29.3191,330862.0
2017-11-03 12:30:00,35.2,35.27,35.19,35.26,762138.0,29.3191,29.3774,29.3108,29.3691,762138.0
2017-11-03 12:40:00,35.27,35.32,35.26,35.32,360744.0,29.3774,29.419,29.3691,29.419,360744.0
2017-11-03 12:50:00,35.32,35.35,35.29,35.32,450519.0,29.419,29.444,29.3941,29.419,450519.0
2017-11-03 13:00:00,35.32,35.33,35.27,35.33,196445.0,29.419,29.4274,29.3774,29.4274,196445.0
2017-11-03 13:10:00,35.33,35.33,35.24,35.26,386565.0,29.4274,29.4274,29.3524,29.3691,386565.0
2017-11-03 13:20:00,35.26,35.3,35.25,35.27,393061.0,29.3691,29.4024,29.3607,29.3774,393061.0
2017-11-03 13:30:00,35.27,35.29,35.24,35.27,405773.0,29.3774,29.3941,29.3524,29.3774,405773.0
2017-11-03 13:40:00,35.27,35.33,35.26,35.31,467210.0,29.3774,29.4274,29.3691,29.4107,467210.0
2017-11-03 13:50:00,35.3,35.36,35.28,35.28,705519.0,29.4024,29.4524,29.3857,29.3857,705519.0
2017-11-03 14:00:00,35.28,35.32,35.26,35.3,1009115.0,29.3857,29.419,29.3691,29.4024,1009115.0
2017-11-03 14:10:00,35.3,35.38,35.29,35.36,566357.0,29.4024,29.469,29.3941,29.4524,566357.0
2017-11-03 14:20:00,35.37,35.38,35.3,35.33,367694.0,29.4607,29.469,29.4024,29.4274,367694.0
2017-11-03 14:30:00,35.33,35.38,35.3,35.36,427250.0,29.4274,29.469,29.4024,29.4524,427250.0
2017-11-03 14:40:00,35.36,35.4,35.34,35.38,326655.0,29.4524,29.4857,29.4357,29.469,326655.0
2017-11-03 14:50:00,35.38,35.48,35.34,35.46,437164.0,29.469,29.5523,29.4357,29.5357,437164.0
2017-11-03 15:00:00,35.47,35.62,35.45,35.57,1629937.0,29.544,29.6689,29.5273,29.6273,1629937.0
2017-11-03 15:10:00,35.57,35.58,35.51,35.51,908807.0,29.6273,29.6356,29.5773,29.5773,908807.0
2017-11-03 15:20:00,35.52,35.6,35.51,35.59,1169897.0,29.5856,29.6523,29.5773,29.6439,1169897.0
2017-11-03 15:30:00,35.59,35.61,35.54,35.58,806796.0,29.6439,29.6606,29.6023,29.6356,806796.0
2017-11-03 15:40:00,35.57,35.67,35.55,35.62,1784828.0,29.6273,29.7106,29.6106,29.6689,1784828.0
2017-11-03 15:50:00,35.63,35.69,35.61,35.68,2887284.0,29.6773,29.7272,29.6606,29.7189,2887284.0
2017-11-06 09:30:00,35.58,35.6,35.28,35.46,1064136.0,29.6356,29.6523,29.3857,29.5357,1064136.0
2017-11-06 09:40:00,35.45,35.96,35.42,35.93,1154105.0,29.5273,29.9521,29.5023,29.9271,1154105.0
2017-11-06 09:50:00,35.93,36.06,35.83,35.88,1444285.0,29.9271,30.0354,29.8438,29.8855,1444285.0
2017-11-06 10:00:00,35.87,35.91,35.83,35.85,523352.0,29.8772,29.9105,29.8438,29.8605,523352.0
2017-11-06 10:10:00,35.85,36.0,35.83,35.97,434926.0,29.8605,29.9854,29.8438,29.9604,434926.0
2017-11-06 10:20:00,35.97,35.98,35.88,35.88,472391.0,29.9604,29.9688,29.8855,29.8855,472391.0
2017-11-06 10:30:00,35.89,35.98,35.86,35.97,326964.0,29.8938,29.9688,29.8688,29.9604,326964.0
2017-11-06 10:40:00,35.96,36.0,35.91,35.94,469452.0,29.9521,29.9854,29.9105,29.9355,469452.0
2017-11-06 10:50:00,35.94,36.06,35.93,35.94,772554.0,29.9355,30.0354,29.9271,29.9355,772554.0
2017-11-06 11:00:00,35.94,35.94,35.84,35.9,223085.0,29.9355,29.9355,29.8522,29.9021,223085.0
2017-11-06 11:10:00,35.91,35.91,35.7,35.74,490273.0,29.9105,29.9105,29.7356,29.7689,490273.0
2017-11-06 11:20:00,35.74,35.78,35.65,35.77,290347.0,29.7689,29.8022,29.6939,29.7939,290347.0
2017-11-06 11:30:00,35.77,35.82,35.72,35.81,213842.0,29.7939,29.8355,29.7522,29.8272,213842.0
2017-11-06 11:40:00,35.82,35.83,35.76,35.8,219180.0,29.8355,29.8438,29.7855,29.8189,219180.0
2017-11-06 11:50:00,35.8,35.8,35.64,35.69,355624.0,29.8189,29.8189,29.6856,29.7272,355624.0
2017-11-06 12:00:00,35.7,35.71,35.61,35.68,204964.0,29.7356,29.7439,29.6606,29.7189,204964.0
2017-11-06 12:10:00,35.68,35.73,35.68,35.72,368821.0,29.7189,29.7605,29.7189,29.7522,368821.0
2017-11-06 12:20:00,35.72,35.77,35.7,35.7,258554.0,29.7522,29.7939,29.7356,29.7356,258554.0
2017-11-06 12:30:00,35.71,35.72,35.66,35.72,328315.0,29.7439,29.7522,29.7022,29.7522,328315.0
2017-11-06 12:40:00,35.71,35.72,35.66,35.68,144769.0,29.7439,29.7522,29.7022,29.7189,144769.0
2017-11-06 12:50:00,35.67,35.69,35.6,35.67,251454.0,29.7106,29.7272,29.6523,29.7106,251454.0
2017-11-06 13:00:00,35.66,35.7,35.64,35.66,169025.0,29.7022,29.7356,29.6856,29.7022,169025.0
2017-11-06 13:10:00,35.67,35.68,35.6,35.61,121601.0,29.7106,29.7189,29.6523,29.6606,121601.0
2017-11-06 13:20:00,35.62,35.63,35.52,35.52,162912.0,29.6689,29.6773,29.5856,29.5856,162912.0
2017-11-06 13:30:00,35.52,35.81,35.52,35.7,903044.0,29.5856,29.8272,29.5856,29.7356,903044.0
2017-11-06 13:40:00,35.71,35.73,35.53,35.57,309382.0,29.7439,29.7605,29.594,29.6273,309382.0
2017-11-06 13:50:00,35.57,35.67,35.57,35.61,298822.0,29.6273,29.7106,29.6273,29.6606,298822.0
2017-11-06 14:00:00,35.62,35.65,35.6,35.62,249188.0,29.6689,29.6939,29.6523,29.6689,249188.0
2017-11-06 14:10:00,35.61,35.66,35.59,35.61,304583.0,29.6606,29.7022,29.6439,29.6606,304583.0
2017-11-06 14:20:00,35.62,35.71,35.62,35.67,247162.0,29.6689,29.7439,29.6689,29.7106,247162.0
2017-11-06 14:30:00,35.67,35.7,35.55,35.55,451664.0,29.7106,29.7356,29.6106,29.6106,451664.0
2017-11-06 14:40:00,35.55,35.57,35.48,35.52,528209.0,29.6106,29.6273,29.5523,29.5856,528209.0
2017-11-06 14:50:00,35.53,35.58,35.51,35.56,313936.0,29.594,29.6356,29.5773,29.6189,313936.0
2017-11-06 15:00:00,35.56,35.61,35.55,35.58,342361.0,29.6189,29.6606,29.6106,29.6356,342361.0
2017-11-06 15:10:00,35.57,35.6,35.55,35.58,379551.0,29.6273,29.6523,29.6106,29.6356,379551.0
2017-11-06 15:20:00,35.57,35.58,35.48,35.48,1086168.0,29.6273,29.6356,29.5523,29.5523,1086168.0
2017-11-06 15:30:00,35.49,35.55,35.48,35.52,733325.0,29.5606,29.6106,29.5523,29.5856,733325.0
2017-11-06 15:40:00,35.52,35.58,35.51,35.57,828247.0,29.5856,29.6356,29.5773,29.6273,828247.0
2017-11-06 15:50:00,35.57,35.57,35.48,35.54,2151140.0,29.6273,29.6273,29.5523,29.6023,2151140.0
2017-11-07 09:30:00,35.68,35.96,35.57,35.87,1149698.0,29.7189,29.9521,29.6273,29.8772,1149698.0
2017-11-07 09:40:00,35.88,35.98,35.8,35.96,714966.0,29.8855,29.9688,29.8189,29.9521,714966.0
2017-11-07 09:50:00,35.96,36.06,35.91,36.03,1102665.0,29.9521,30.0354,29.9105,30.0104,1102665.0
2017-11-07 10:00:00,36.03,36.1,35.99,36.04,531512.0,30.0104,30.0687,29.9771,30.0188,531512.0
2017-11-07 10:10:00,36.04,36.06,35.97,36.03,718817.0,30.0188,30.0354,29.9604,30.0104,718817.0
2017-11-07 10:20:00,36.02,36.1,36.02,36.07,283981.0,30.0021,30.0687,30.0021,30.0437,283981.0
2017-11-07 10:30:00,36.08,36.12,36.0,36.09,578992.0,30.0521,30.0854,29.9854,30.0604,578992.0
2017-11-07 10:40:00,36.09,36.16,36.05,36.13,761105.0,30.0604,30.1187,30.0271,30.0937,761105.0
2017-11-07 10:50:00,36.14,36.3,36.08,36.27,1121304.0,30.102,30.2353,30.0521,30.2103,1121304.0
2017-11-07 11:00:00,36.27,36.43,36.25,36.41,1079681.0,30.2103,30.3436,30.1937,30.3269,1079681.0
2017-11-07 11:10:00,36.42,36.58,36.4,36.51,1135947.0,30.3353,30.4685,30.3186,30.4102,1135947.0
2017-11-07 11:20:00,36.51,36.72,36.5,36.7,883617.0,30.4102,30.5851,30.4019,30.5685,883617.0
2017-11-07 11:30:00,36.71,36.84,36.7,36.84,1210874.0,30.5768,30.6851,30.5685,30.6851,1210874.0
2017-11-07 11:40:00,36.84,36.9,36.75,36.82,730579.0,30.6851,30.7351,30.6101,30.6684,730579.0
2017-11-07 11:50:00,36.82,36.91,36.76,36.89,728793.0,30.6684,30.7434,30.6185,30.7267,728793.0
2017-11-07 12:00:00,36.88,36.89,36.69,36.72,657834.0,30.7184,30.7267,30.5602,30.5851,657834.0
2017-11-07 12:10:00,36.71,36.81,36.55,36.59,867404.0,30.5768,30.6601,30.4435,30.4769,867404.0
2017-11-07 12:20:00,36.59,36.81,36.55,36.8,672723.0,30.4769,30.6601,30.4435,30.6518,672723.0
2017-11-07 12:30:00,36.8,36.83,36.69,36.7,688229.0,30.6518,30.6768,30.5602,30.5685,688229.0
2017-11-07 12:40:00,36.7,36.7,36.59,36.61,440054.0,30.5685,30.5685,30.4769,30.4935,440054.0
2017-11-07 12:50:00,36.61,36.73,36.6,36.66,482370.0,30.4935,30.5935,30.4852,30.5352,482370.0
2017-11-07 13:00:00,36.66,36.67,36.56,36.61,361944.0,30.5352,30.5435,30.4519,30.4935,361944.0
2017-11-07 13:10:00,36.61,36.62,36.5,36.5,350543.0,30.4935,30.5019,30.4019,30.4019,350543.0
2017-11-07 13:20:00,36.5,36.67,36.49,36.63,557047.0,30.4019,30.5435,30.3936,30.5102,557047.0
2017-11-07 13:30:00,36.62,36.64,36.54,36.58,287326.0,30.5019,30.5185,30.4352,30.4685,287326.0
2017-11-07 13:40:00,36.59,36.61,36.53,36.58,494265.0,30.4769,30.4935,30.4269,30.4685,494265.0
2017-11-07 13:50:00,36.58,36.6,36.53,36.6,313327.0,30.4685,30.4852,30.4269,30.4852,313327.0
2017-11-07 14:00:00,36.61,36.69,36.6,36.69,310321.0,30.4935,30.5602,30.4852,30.5602,310321.0
2017-11-07 14:10:00,36.69,36.69,36.59,36.62,279036.0,30.5602,30.5602,30.4769,30.5019,279036.0
2017-11-07 14:20:00,36.62,36.64,36.59,36.6,594048.0,30.5019,30.5185,30.4769,30.4852,594048.0
2017-11-07 14:30:00,36.6,36.6,36.26,36.36,1337155.0,30.4852,30.4852,30.202,30.2853,1337155.0
2017-11-07 14:40:00,36.36,36.46,36.34,36.35,629776.0,30.2853,30.3686,30.2686,30.277,629776.0
2017-11-07 14:50:00,36.36,36.4,36.3,36.36,361941.0,30.2853,30.3186,30.2353,30.2853,361941.0
2017-11-07 15:00:00,36.36,36.42,36.34,36.4,349758.0,30.2853,30.3353,30.2686,30.3186,349758.0
2017-11-07 15:10:00,36.4,36.41,36.34,36.37,436838.0,30.3186,30.3269,30.2686,30.2936,436838.0
2017-11-07 15:20:00,36.37,36.41,36.3,36.3,550047.0,30.2936,30.3269,30.2353,30.2353,550047.0
2017-11-07 15:30:00,36.3,36.39,36.28,36.35,417085.0,30.2353,30.3103,30.2187,30.277,417085.0
2017-11-07 15:40:00,36.36,36.4,36.33,36.34,571952.0,30.2853,30.3186,30.2603,30.2686,571952.0
2017-11-07 15:50:00,36.34,36.4,36.34,36.39,1304842.0,30.2686,30.3186,30.2686,30.3103,1304842.0
2017-11-08 09:30:00,36.51,36.52,36.11,36.21,756450.0,30.4102,30.4186,30.0771,30.1604,756450.0
2017-11-08 09:40:00,36.21,36.47,36.12,36.43,461697.0,30.1604,30.3769,30.0854,30.3436,461697.0
2017-11-08 09:50:00,36.43,36.55,36.32,36.52,756241.0,30.3436,30.4435,30.252,30.4186,756241.0
2017-11-08 10:00:00,36.53,36.56,36.42,36.44,750166.0,30.4269,30.4519,30.3353,30.3519,750166.0
2017-11-08 10:10:00,36.44,36.48,36.3,36.35,622337.0,30.3519,30.3852,30.2353,30.277,622337.0
2017-11-08 10:20:00,36.34,36.44,36.3,36.44,293956.0,30.2686,30.3519,30.2353,30.3519,293956.0
2017-11-08 10:30:00,36.43,36.51,36.38,36.39,518823.0,30.3436,30.4102,30.302,30.3103,518823.0
2017-11-08 10:40:00,36.38,36.51,36.36,36.51,341606.0,30.302,30.4102,30.2853,30.4102,341606.0
2017-11-08 10:50:00,36.51,36.57,36.47,36.55,524042.0,30.4102,30.4602,30.3769,30.4435,524042.0
2017-11-08 11:00:00,36.55,36.63,36.54,36.59,340665.0,30.4435,30.5102,30.4352,30.4769,340665.0
2017-11-08 11:10:00,36.59,36.59,36.48,36.48,383612.0,30.4769,30.4769,30.3852,30.3852,383612.0
2017-11-08 11:20:00,36.48,36.53,36.45,36.49,398722.0,30.3852,30.4269,30.3603,30.3936,398722.0
2017-11-08 11:30:00,36.5,36.54,36.48,36.5,242264.0,30.4019,30.4352,30.3852,30.4019,242264.0
2017-11-08 11:40:00,36.5,36.5,36.4,36.42,209982.0,30.4019,30.4019,30.3186,30.3353,209982.0
2017-11-08 11:50:00,36.42,36.47,36.35,36.42,361435.0,30.3353,30.3769,30.277,30.3353,361435.0
2017-11-08 12:00:00,36.41,36.43,36.33,36.34,647989.0,30.3269,30.3436,30.2603,30.2686,647989.0
2017-11-08 12:10:00,36.36,36.43,36.33,36.39,319748.0,30.2853,30.3436,30.2603,30.3103,319748.0
2017-11-08 12:20:00,36.39,36.39,36.28,36.36,226585.0,30.3103,30.3103,30.2187,30.2853,226585.0
2017-11-08 12:30:00,36.36,36.41,36.34,36.39,296989.0,30.2853,30.3269,30.2686,30.3103,296989.0
2017-11-08 12:40:00,36.39,36.39,36.23,36.26,262589.0,30.3103,30.3103,30.177,30.202,262589.0
2017-11-08 12:50:00,36.26,36.33,36.24,36.3,251740.0,30.202,30.2603,30.1853,30.2353,251740.0
2017-11-08 13:00:00,36.3,36.36,36.28,36.34,298144.0,30.2353,30.2853,30.2187,30.2686,298144.0
2017-11-08 13:10:00,36.34,36.34,36.27,36.28,112446.0,30.2686,30.2686,30.2103,30.2187,112446.0
2017-11-08 13:20:00,36.28,36.36,36.26,36.34,260973.0,30.2187,30.2853,30.202,30.2686,260973.0
2017-11-08 13:30:00,36.34,36.35,36.26,36.29,594921.0,30.2686,30.277,30.202,30.227,594921.0
2017-11-08 13:40:00,36.29,36.33,36.25,36.25,376152.0,30.227,30.2603,30.1937,30.1937,376152.0
2017-11-08 13:50:00,36.26,36.27,36.2,36.23,904106.0,30.202,30.2103,30.152,30.177,904106.0
2017-11-08 14:00:00,36.23,36.26,36.14,36.15,265091.0,30.177,30.202,30.102,30.1104,265091.0
2017-11-08 14:10:00,36.14,36.26,36.14,36.22,529202.0,30.102,30.202,30.102,30.1687,529202.0
2017-11-08 14:20:00,36.22,36.27,36.19,36.22,427486.0,30.1687,30.2103,30.1437,30.1687,427486.0
2017-11-08 14:30:00,36.22,36.24,36.17,36.18,335823.0,30.1687,30.1853,30.127,30.1354,335823.0
2017-11-08 14:40:00,36.19,36.19,36.15,36.15,258347.0,30.1437,30.1437,30.1104,30.1104,258347.0
2017-11-08 14:50:00,36.15,36.17,36.11,36.12,191646.0,30.1104,30.127,30.0771,30.0854,191646.0
2017-11-08 15:00:00,36.13,36.13,36.09,36.11,281695.0,30.0937,30.0937,30.0604,30.0771,281695.0
2017-11-08 15:10:00,36.11,36.13,36.07,36.12,1086775.0,30.0771,30.0937,30.0437,30.0854,1086775.0
2017-11-08 15:20:00,36.12,36.18,36.11,36.14,481284.0,30.0854,30.1354,30.0771,30.102,481284.0
2017-11-08 15:30:00,36.13,36.17,36.12,36.17,766030.0,30.0937,30.127,30.0854,30.127,766030.0
2017-11-08 15:40:00,36.16,36.17,36.09,36.12,812406.0,30.1187,30.127,30.0604,30.0854,812406.0
2017-11-08 15:50:00,36.12,36.23,36.09,36.22,2457665.0,30.0854,30.177,30.0604,30.1687,2457665.0
2017-11-09 09:30:00,35.98,36.25,35.83,36.19,687489.0,29.9688,30.1937,29.8438,30.1437,687489.0
2017-11-09 09:40:00,36.19,36.36,36.14,36.28,331513.0,30.1437,30.2853,30.102,30.2187,331513.0
2017-11-09 09:50:00,36.28,36.43,36.27,36.35,218419.0,30.2187,30.3436,30.2103,30.277,218419.0
2017-11-09 10:00:00,36.36,36.53,36.35,36.52,250809.0,30.2853,30.4269,30.277,30.4186,250809.0
2017-11-09 10:10:00,36.53,36.7,36.51,36.69,656871.0,30.4269,30.5685,30.4102,30.5602,656871.0
2017-11-09 10:20:00,36.69,36.79,36.65,36.68,526266.0,30.5602,30.6435,30.5268,30.5518,526266.0
2017-11-09 10:30:00,36.67,36.73,36.66,36.7,711451.0,30.5435,30.5935,30.5352,30.5685,711451.0
2017-11-09 10:40:00,36.69,36.72,36.64,36.69,589442.0,30.5602,30.5851,30.5185,30.5602,589442.0
2017-11-09 10:50:00,36.69,36.76,36.63,36.75,235514.0,30.5602,30.6185,30.5102,30.6101,235514.0
2017-11-09 11:00:00,36.75,36.9,36.74,36.9,445391.0,30.6101,30.7351,30.6018,30.7351,445391.0
2017-11-09 11:10:00,36.89,36.92,36.82,36.84,396751.0,30.7267,30.7517,30.6684,30.6851,396751.0
2017-11-09 11:20:00,36.84,36.85,36.76,36.82,361464.0,30.6851,30.6934,30.6185,30.6684,361464.0
2017-11-09 11:30:00,36.82,36.84,36.71,36.74,239090.0,30.6684,30.6851,30.5768,30.6018,239090.0
2017-11-09 11:40:00,36.74,36.77,36.68,36.73,270532.0,30.6018,30.6268,30.5518,30.5935,270532.0
2017-11-09 11:50:00,36.73,36.74,36.55,36.59,318925.0,30.5935,30.6018,30.4435,30.4769,318925.0
2017-11-09 12:00:00,36.59,36.62,36.54,36.54,387171.0,30.4769,30.5019,30.4352,30.4352,387171.0
2017-11-09 12:10:00,36.55,36.6,36.52,36.6,281259.0,30.4435,30.4852,30.4186,30.4852,281259.0
2017-11-09 12:20:00,36.59,36.6,36.49,36.55,333934.0,30.4769,30.4852,30.3936,30.4435,333934.0
2017-11-09 12:30:00,36.55,36.64,36.45,36.64,401653.0,30.4435,30.5185,30.3603,30.5185,401653.0
2017-11-09 12:40:00,36.65,36.7,36.59,36.7,345666.0,30.5268,30.5685,30.4769,30.5685,345666.0
2017-11-09 12:50:00,36.7,36.75,36.63,36.64,228287.0,30.5685,30.6101,30.5102,30.5185,228287.0
2017-11-09 13:00:00,36.64,36.64,36.53,36.61,190165.0,30.5185,30.5185,30.4269,30.4935,190165.0
2017-11-09 13:10:00,36.61,36.64,36.58,36.62,117293.0,30.4935,30.5185,30.4685,30.5019,117293.0
2017-11-09 13:20:00,36.62,36.73,36.6,36.72,169981.0,30.5019,30.5935,30.4852,30.5851,169981.0
2017-11-09 13:30:00,36.72,36.77,36.69,36.76,314629.0,30.5851,30.6268,30.5602,30.6185,314629.0
2017-11-09 13:40:00,36.76,36.8,36.74,36.78,293631.0,30.6185,30.6518,30.6018,30.6351,293631.0
2017-11-09 13:50:00,36.78,36.78,36.72,36.75,170761.0,30.6351,30.6351,30.5851,30.6101,170761.0
2017-11-09 14:00:00,36.76,36.8,36.74,36.77,367409.0,30.6185,30.6518,30.6018,30.6268,367409.0
2017-11-09 14:10:00,36.77,36.85,36.75,36.82,217205.0,30.6268,30.6934,30.6101,30.6684,217205.0
2017-11-09 14:20:00,36.82,36.82,36.77,36.8,198094.0,30.6684,30.6684,30.6268,30.6518,198094.0
2017-11-09 14:30:00,36.8,36.85,36.73,36.77,359356.0,30.6518,30.6934,30.5935,30.6268,359356.0
2017-11-09 14:40:00,36.77,36.79,36.74,36.79,255044.0,30.6268,30.6435,30.6018,30.6435,255044.0
2017-11-09 14:50:00,36.78,36.81,36.78,36.79,221093.0,30.6351,30.6601,30.6351,30.6435,221093.0
2017-11-09 15:00:00,36.79,36.83,36.77,36.82,659445.0,30.6435,30.6768,30.6268,30.6684,659445.0
2017-11-09 15:10:00,36.82,36.83,36.72,36.78,354825.0,30.6684,30.6768,30.5851,30.6351,354825.0
2017-11-09 15:20:00,36.77,36.78,36.69,36.69,275561.0,30.6268,30.6351,30.5602,30.5602,275561.0
2017-11-09 15:30:00,36.7,36.71,36.63,36.64,440989.0,30.5685,30.5768,30.5102,30.5185,440989.0
2017-11-09 15:40:00,36.64,36.66,36.59,36.59,450105.0,30.5185,30.5352,30.4769,30.4769,450105.0
2017-11-09 15:50:00,36.59,36.62,36.55,36.57,1175696.0,30.4769,30.5019,30.4435,30.4602,1175696.0
2017-11-10 09:30:00,36.5,36.85,36.5,36.75,700165.0,30.4019,30.6934,30.4019,30.6101,700165.0
2017-11-10 09:40:00,36.75,36.75,36.64,36.7,476972.0,30.6101,30.6101,30.5185,30.5685,476972.0
2017-11-10 09:50:00,36.71,36.93,36.68,36.9,1652303.0,30.5768,30.7601,30.5518,30.7351,1652303.0
2017-11-10 10:00:00,36.89,36.97,36.85,36.9,860517.0,30.7267,30.7934,30.6934,30.7351,860517.0
2017-11-10 10:10:00,36.9,37.07,36.89,37.05,563321.0,30.7351,30.8767,30.7267,30.86,563321.0
2017-11-10 10:20:00,37.05,37.07,37.01,37.06,389010.0,30.86,30.8767,30.8267,30.8683,389010.0
2017-11-10 10:30:00,37.07,37.1,37.0,37.1,410244.0,30.8767,30.9017,30.8184,30.9017,410244.0
2017-11-10 10:40:00,37.1,37.3,37.09,37.28,627489.0,30.9017,31.0682,30.8933,31.0516,627489.0
2017-11-10 10:50:00,37.3,37.31,37.06,37.06,528035.0,31.0682,31.0766,30.8683,30.8683,528035.0
2017-11-10 11:00:00,37.06,37.2,37.04,37.18,466930.0,30.8683,30.985,30.8517,30.9683,466930.0
2017-11-10 11:10:00,37.18,37.22,37.01,37.06,458827.0,30.9683,31.0016,30.8267,30.8683,458827.0
2017-11-10 11:20:00,37.05,37.05,36.96,37.02,376481.0,30.86,30.86,30.785,30.835,376481.0
2017-11-10 11:30:00,37.03,37.03,36.92,36.95,211827.0,30.8434,30.8434,30.7517,30.7767,211827.0
2017-11-10 11:40:00,36.94,36.96,36.87,36.87,398868.0,30.7684,30.785,30.7101,30.7101,398868.0
2017-11-10 11:50:00,36.87,36.96,36.84,36.95,289267.0,30.7101,30.785,30.6851,30.7767,289267.0
2017-11-10 12:00:00,36.94,36.97,36.88,36.97,261379.0,30.7684,30.7934,30.7184,30.7934,261379.0
2017-11-10 12:10:00,36.97,36.99,36.95,36.95,137835.0,30.7934,30.81,30.7767,30.7767,137835.0
2017-11-10 12:20:00,36.95,36.97,36.9,36.93,190250.0,30.7767,30.7934,30.7351,30.7601,190250.0
2017-11-10 12:30:00,36.92,36.95,36.89,36.94,192454.0,30.7517,30.7767,30.7267,30.7684,192454.0
2017-11-10 12:40:00,36.94,36.96,36.92,36.95,144268.0,30.7684,30.785,30.7517,30.7767,144268.0
2017-11-10 12:50:00,36.96,36.97,36.88,36.91,222037.0,30.785,30.7934,30.7184,30.7434,222037.0
2017-11-10 13:00:00,36.91,36.92,36.86,36.9,144327.0,30.7434,30.7517,30.7018,30.7351,144327.0
2017-11-10 13:10:00,36.9,36.93,36.88,36.89,161176.0,30.7351,30.7601,30.7184,30.7267,161176.0
2017-11-10 13:20:00,36.9,36.9,36.86,36.88,127866.0,30.7351,30.7351,30.7018,30.7184,127866.0
2017-11-10 13:30:00,36.89,36.93,36.87,36.93,187420.0,30.7267,30.7601,30.7101,30.7601,187420.0
2017-11-10 13:40:00,36.93,36.95,36.9,36.95,257764.0,30.7601,30.7767,30.7351,30.7767,257764.0
2017-11-10 13:50:00,36.95,37.0,36.94,37.0,120331.0,30.7767,30.8184,30.7684,30.8184,120331.0
2017-11-10 14:00:00,37.0,37.04,36.96,37.0,372375.0,30.8184,30.8517,30.785,30.8184,372375.0
2017-11-10 14:10:00,37.01,37.02,36.96,36.97,167556.0,30.8267,30.835,30.785,30.7934,167556.0
2017-11-10 14:20:00,36.97,36.97,36.93,36.94,243316.0,30.7934,30.7934,30.7601,30.7684,243316.0
2017-11-10 14:30:00,36.94,36.95,36.84,36.9,170866.0,30.7684,30.7767,30.6851,30.7351,170866.0
2017-11-10 14:40:00,36.9,36.92,36.85,36.86,152300.0,30.7351,30.7517,30.6934,30.7018,152300.0
2017-11-10 14:50:00,36.85,36.9,36.85,36.88,139428.0,30.6934,30.7351,30.6934,30.7184,139428.0
2017-11-10 15:00:00,36.88,36.88,36.84,36.86,300321.0,30.7184,30.7184,30.6851,30.7018,300321.0
2017-11-10 15:10:00,36.87,36.91,36.86,36.91,216806.0,30.7101,30.7434,30.7018,30.7434,216806.0
2017-11-10 15:20:00,36.91,36.93,36.89,36.92,313184.0,30.7434,30.7601,30.7267,30.7517,313184.0
2017-11-10 15:30:00,36.92,36.96,36.89,36.91,1090952.0,30.7517,30.785,30.7267,30.7434,1090952.0
2017-11-10 15:40:00,36.91,36.94,36.87,36.88,568347.0,30.7434,30.7684,30.7101,30.7184,568347.0
2017-11-10 15:50:00,36.89,36.92,36.84,36.85,1560927.0,30.7267,30.7517,30.6851,30.6934,1560927.0
2017-11-13 09:30:00,36.69,36.88,36.59,36.82,710835.0,30.5602,30.7184,30.4769,30.6684,710835.0
2017-11-13 09:40:00,36.81,36.83,36.62,36.68,414130.0,30.6601,30.6768,30.5019,30.5518,414130.0
2017-11-13 09:50:00,36.69,36.74,36.63,36.7,277670.0,30.5602,30.6018,30.5102,30.5685,277670.0
2017-11-13 10:00:00,36.71,36.75,36.64,36.71,416205.0,30.5768,30.6101,30.5185,30.5768,416205.0
2017-11-13 10:10:00,36.7,36.77,36.67,36.77,577359.0,30.5685,30.6268,30.5435,30.6268,577359.0
2017-11-13 10:20:00,36.76,36.87,36.76,36.8,321877.0,30.6185,30.7101,30.6185,30.6518,321877.0
2017-11-13 10:30:00,36.8,36.83,36.77,36.78,282388.0,30.6518,30.6768,30.6268,30.6351,282388.0
2017-11-13 10:40:00,36.78,36.82,36.73,36.82,245072.0,30.6351,30.6684,30.5935,30.6684,245072.0
2017-11-13 10:50:00,36.82,36.9,36.78,36.88,276782.0,30.6684,30.7351,30.6351,30.7184,276782.0
2017-11-13 11:00:00,36.88,36.89,36.83,36.88,195165.0,30.7184,30.7267,30.6768,30.7184,195165.0
2017-11-13 11:10:00,36.88,36.88,36.78,36.79,324694.0,30.7184,30.7184,30.6351,30.6435,324694.0
2017-11-13 11:20:00,36.79,36.9,36.76,36.87,382716.0,30.6435,30.7351,30.6185,30.7101,382716.0
2017-11-13 11:30:00,36.87,36.87,36.8,36.83,430861.0,30.7101,30.7101,30.6518,30.6768,430861.0
2017-11-13 11:40:00,36.84,36.93,36.83,36.91,266422.0,30.6851,30.7601,30.6768,30.7434,266422.0
2017-11-13 11:50:00,36.91,36.96,36.9,36.94,140406.0,30.7434,30.785,30.7351,30.7684,140406.0
2017-11-13 12:00:00,36.94,36.96,36.89,36.89,199113.0,30.7684,30.785,30.7267,30.7267,199113.0
2017-11-13 12:10:00,36.89,36.89,36.85,36.86,156663.0,30.7267,30.7267,30.6934,30.7018,156663.0
2017-11-13 12:20:00,36.87,36.87,36.8,36.82,160253.0,30.7101,30.7101,30.6518,30.6684,160253.0
2017-11-13 12:30:00,36.82,36.85,36.79,36.84,195037.0,30.6684,30.6934,30.6435,30.6851,195037.0
2017-11-13 12:40:00,36.84,36.92,36.84,36.91,269206.0,30.6851,30.7517,30.6851,30.7434,269206.0
2017-11-13 12:50:00,36.91,36.91,36.8,36.84,189708.0,30.7434,30.7434,30.6518,30.6851,189708.0
2017-11-13 13:00:00,36.84,36.89,36.81,36.86,222088.0,30.6851,30.7267,30.6601,30.7018,222088.0
2017-11-13 13:10:00,36.87,36.89,36.86,36.89,109410.0,30.7101,30.7267,30.7018,30.7267,109410.0
2017-11-13 13:20:00,36.89,37.01,36.88,37.0,429511.0,30.7267,30.8267,30.7184,30.8184,429511.0
2017-11-13 13:30:00,37.0,37.05,36.93,36.93,305008.0,30.8184,30.86,30.7601,30.7601,305008.0
2017-11-13 13:40:00,36.94,36.97,36.9,36.91,150903.0,30.7684,30.7934,30.7351,30.7434,150903.0
2017-11-13 13:50:00,36.91,36.98,36.89,36.95,190222.0,30.7434,30.8017,30.7267,30.7767,190222.0
2017-11-13 14:00:00,36.95,37.06,36.95,37.04,249518.0,30.7767,30.8683,30.7767,30.8517,249518.0
2017-11-13 14:10:00,37.04,37.06,36.99,37.05,272056.0,30.8517,30.8683,30.81,30.86,272056.0
2017-11-13 14:20:00,37.05,37.09,37.01,37.08,376679.0,30.86,30.8933,30.8267,30.885,376679.0
2017-11-13 14:30:00,37.08,37.11,37.07,37.09,382717.0,30.885,30.91,30.8767,30.8933,382717.0
2017-11-13 14:40:00,37.09,37.12,37.05,37.07,292941.0,30.8933,30.9183,30.86,30.8767,292941.0
2017-11-13 14:50:00,37.07,37.12,37.06,37.09,312309.0,30.8767,30.9183,30.8683,30.8933,312309.0
2017-11-13 15:00:00,37.09,37.13,37.09,37.11,402260.0,30.8933,30.9266,30.8933,30.91,402260.0
2017-11-13 15:10:00,37.11,37.19,37.1,37.18,319111.0,30.91,30.9766,30.9017,30.9683,319111.0
2017-11-13 15:20:00,37.18,37.23,37.15,37.2,375676.0,30.9683,31.0099,30.9433,30.985,375676.0
2017-11-13 15:30:00,37.2,37.21,37.14,37.15,458894.0,30.985,30.9933,30.935,30.9433,458894.0
2017-11-13 15:40:00,37.15,37.16,37.08,37.09,496034.0,30.9433,30.9516,30.885,30.8933,496034.0
2017-11-13 15:50:00,37.09,37.28,37.08,37.25,1808855.0,30.8933,31.0516,30.885,31.0266,1808855.0
2017-11-14 09:30:00,36.99,37.06,36.65,36.7,1300565.0,30.81,30.8683,30.5268,30.5685,1300565.0
2017-11-14 09:40:00,36.7,36.77,36.61,36.65,688188.0,30.5685,30.6268,30.4935,30.5268,688188.0
2017-11-14 09:50:00,36.65,36.8,36.65,36.75,647860.0,30.5268,30.6518,30.5268,30.6101,647860.0
2017-11-14 10:00:00,36.75,36.79,36.62,36.79,1206136.0,30.6101,30.6435,30.5019,30.6435,1206136.0
2017-11-14 10:10:00,36.79,36.91,36.76,36.9,915702.0,30.6435,30.7434,30.6185,30.7351,915702.0
2017-11-14 10:20:00,36.91,36.91,36.84,36.88,869840.0,30.7434,30.7434,30.6851,30.7184,869840.0
2017-11-14 10:30:00,36.87,36.99,36.84,36.99,535849.0,30.7101,30.81,30.6851,30.81,535849.0
2017-11-14 10:40:00,36.99,36.99,36.75,36.8,582501.0,30.81,30.81,30.6101,30.6518,582501.0
2017-11-14 10:50:00,36.8,36.82,36.76,36.77,316336.0,30.6518,30.6684,30.6185,30.6268,316336.0
2017-11-14 11:00:00,36.78,36.84,36.76,36.77,369012.0,30.6351,30.6851,30.6185,30.6268,369012.0
2017-11-14 11:10:00,36.77,36.85,36.75,36.77,298067.0,30.6268,30.6934,30.6101,30.6268,298067.0
2017-11-14 11:20:00,36.77,36.88,36.76,36.87,346809.0,30.6268,30.7184,30.6185,30.7101,346809.0
2017-11-14 11:30:00,36.87,36.99,36.85,36.95,336472.0,30.7101,30.81,30.6934,30.7767,336472.0
2017-11-14 11:40:00,36.95,36.98,36.86,36.88,203368.0,30.7767,30.8017,30.7018,30.7184,203368.0
2017-11-14 11:50:00,36.88,36.95,36.83,36.95,615569.0,30.7184,30.7767,30.6768,30.7767,615569.0
2017-11-14 12:00:00,36.95,37.01,36.91,36.91,306812.0,30.7767,30.8267,30.7434,30.7434,306812.0
2017-11-14 12:10:00,36.91,36.93,36.84,36.89,215968.0,30.7434,30.7601,30.6851,30.7267,215968.0
2017-11-14 12:20:00,36.89,36.91,36.82,36.91,447150.0,30.7267,30.7434,30.6684,30.7434,447150.0
2017-11-14 12:30:00,36.9,37.01,36.88,36.99,417452.0,30.7351,30.8267,30.7184,30.81,417452.0
2017-11-14 12:40:00,36.99,36.99,36.86,36.86,209801.0,30.81,30.81,30.7018,30.7018,209801.0
2017-11-14 12:50:00,36.87,36.87,36.74,36.79,301779.0,30.7101,30.7101,30.6018,30.6435,301779.0
2017-11-14 13:00:00,36.79,36.84,36.77,36.82,270687.0,30.6435,30.6851,30.6268,30.6684,270687.0
2017-11-14 13:10:00,36.83,36.87,36.81,36.84,255001.0,30.6768,30.7101,30.6601,30.6851,255001.0
2017-11-14 13:20:00,36.84,36.89,36.83,36.88,210681.0,30.6851,30.7267,30.6768,30.7184,210681.0
2017-11-14 13:30:00,36.88,36.88,36.78,36.8,213206.0,30.7184,30.7184,30.6351,30.6518,213206.0
2017-11-14 13:40:00,36.81,36.92,36.8,36.92,215382.0,30.6601,30.7517,30.6518,30.7517,215382.0
2017-11-14 13:50:00,36.91,36.93,36.83,36.86,189299.0,30.7434,30.7601,30.6768,30.7018,189299.0
2017-11-14 14:00:00,36.86,36.86,36.77,36.83,170427.0,30.7018,30.7018,30.6268,30.6768,170427.0
2017-11-14 14:10:00,36.84,36.91,36.8,36.91,472102.0,30.6851,30.7434,30.6518,30.7434,472102.0
2017-11-14 14:20:00,36.91,36.93,36.83,36.87,326470.0,30.7434,30.7601,30.6768,30.7101,326470.0
2017-11-14 14:30:00,36.87,36.89,36.84,36.89,199457.0,30.7101,30.7267,30.6851,30.7267,199457.0
2017-11-14 14:40:00,36.89,36.95,36.88,36.92,275420.0,30.7267,30.7767,30.7184,30.7517,275420.0
2017-11-14 14:50:00,36.93,36.95,36.89,36.89,309832.0,30.7601,30.7767,30.7267,30.7267,309832.0
2017-11-14 15:00:00,36.89,36.94,36.87,36.89,280543.0,30.7267,30.7684,30.7101,30.7267,280543.0
2017-11-14 15:10:00,36.89,36.9,36.84,36.86,247039.0,30.7267,30.7351,30.6851,30.7018,247039.0
2017-11-14 15:20:00,36.86,36.87,36.85,36.87,359941.0,30.7018,30.7101,30.6934,30.7101,359941.0
2017-11-14 15:30:00,36.87,36.87,36.82,36.84,522551.0,30.7101,30.7101,30.6684,30.6851,522551.0
2017-11-14 15:40:00,36.83,36.86,36.8,36.81,562898.0,30.6768,30.7018,30.6518,30.6601,562898.0
2017-11-14 15:50:00,36.81,36.89,36.79,36.87,1253005.0,30.6601,30.7267,30.6435,30.7101,1253005.0
2017-11-15 09:30:00,36.9,36.99,36.7,36.77,1082885.0,30.7351,30.81,30.5685,30.6268,1082885.0
2017-11-15 09:40:00,36.76,37.06,36.67,36.9,690573.0,30.6185,30.8683,30.5435,30.7351,690573.0
2017-11-15 09:50:00,36.9,36.9,36.77,36.82,298633.0,30.7351,30.7351,30.6268,30.6684,298633.0
2017-11-15 10:00:00,36.83,36.94,36.79,36.89,482663.0,30.6768,30.7684,30.6435,30.7267,482663.0
2017-11-15 10:10:00,36.89,36.9,36.79,36.89,258573.0,30.7267,30.7351,30.6435,30.7267,258573.0
2017-11-15 10:20:00,36.88,36.89,36.81,36.82,284375.0,30.7184,30.7267,30.6601,30.6684,284375.0
2017-11-15 10:30:00,36.82,36.92,36.77,36.91,335821.0,30.6684,30.7517,30.6268,30.7434,335821.0
2017-11-15 10:40:00,36.91,36.94,36.84,36.92,575608.0,30.7434,30.7684,30.6851,30.7517,575608.0
2017-11-15 10:50:00,36.92,36.97,36.82,36.87,331155.0,30.7517,30.7934,30.6684,30.7101,331155.0
2017-11-15 11:00:00,36.86,36.88,36.8,36.83,278345.0,30.7018,30.7184,30.6518,30.6768,278345.0
2017-11-15 11:10:00,36.83,37.01,36.8,37.0,585585.0,30.6768,30.8267,30.6518,30.8184,585585.0
2017-11-15 11:20:00,37.0,37.12,36.96,37.09,440595.0,30.8184,30.9183,30.785,30.8933,440595.0
2017-11-15 11:30:00,37.1,37.11,36.98,37.0,268518.0,30.9017,30.91,30.8017,30.8184,268518.0
2017-11-15 11:40:00,37.01,37.04,36.99,37.0,216485.0,30.8267,30.8517,30.81,30.8184,216485.0
2017-11-15 11:50:00,37.01,37.05,36.98,36.98,269741.0,30.8267,30.86,30.8017,30.8017,269741.0
2017-11-15 12:00:00,36.98,37.05,36.93,37.0,526002.0,30.8017,30.86,30.7601,30.8184,526002.0
2017-11-15 12:10:00,37.0,37.06,36.98,37.03,256128.0,30.8184,30.8683,30.8017,30.8434,256128.0
2017-11-15 12:20:00,37.02,37.05,36.99,37.0,223232.0,30.835,30.86,30.81,30.8184,223232.0
2017-11-15 12:30:00,37.01,37.05,37.0,37.01,174222.0,30.8267,30.86,30.8184,30.8267,174222.0
2017-11-15 12:40:00,37.02,37.04,36.98,37.01,171767.0,30.835,30.8517,30.8017,30.8267,171767.0
2017-11-15 12:50:00,37.02,37.02,37.0,37.01,111525.0,30.835,30.835,30.8184,30.8267,111525.0
2017-11-15 13:00:00,37.02,37.03,36.97,36.97,321356.0,30.835,30.8434,30.7934,30.7934,321356.0
2017-11-15 13:10:00,36.97,36.98,36.93,36.93,186536.0,30.7934,30.8017,30.7601,30.7601,186536.0
2017-11-15 13:20:00,36.94,36.96,36.9,36.9,291659.0,30.7684,30.785,30.7351,30.7351,291659.0
2017-11-15 13:30:00,36.9,36.94,36.84,36.87,322047.0,30.7351,30.7684,30.6851,30.7101,322047.0
2017-11-15 13:40:00,36.87,36.95,36.86,36.95,167871.0,30.7101,30.7767,30.7018,30.7767,167871.0
2017-11-15 13:50:00,36.94,36.95,36.87,36.93,220701.0,30.7684,30.7767,30.7101,30.7601,220701.0
2017-11-15 14:00:00,36.94,36.99,36.92,36.96,608181.0,30.7684,30.81,30.7517,30.785,608181.0
2017-11-15 14:10:00,36.97,37.05,36.96,37.05,239031.0,30.7934,30.86,30.785,30.86,239031.0
2017-11-15 14:20:00,37.04,37.08,37.02,37.08,237889.0,30.8517,30.885,30.835,30.885,237889.0
2017-11-15 14:30:00,37.07,37.12,37.06,37.08,252560.0,30.8767,30.9183,30.8683,30.885,252560.0
2017-11-15 14:40:00,37.08,37.12,37.08,37.11,214563.0,30.885,30.9183,30.885,30.91,214563.0
2017-11-15 14:50:00,37.11,37.17,37.1,37.14,228823.0,30.91,30.96,30.9017,30.935,228823.0
2017-11-15 15:00:00,37.14,37.19,37.13,37.17,342551.0,30.935,30.9766,30.9266,30.96,342551.0
2017-11-15 15:10:00,37.16,37.28,37.16,37.27,436339.0,30.9516,31.0516,30.9516,31.0433,436339.0
2017-11-15 15:20:00,37.27,37.27,37.03,37.03,638820.0,31.0433,31.0433,30.8434,30.8434,638820.0
2017-11-15 15:30:00,37.04,37.13,37.03,37.12,339536.0,30.8517,30.9266,30.8434,30.9183,339536.0
2017-11-15 15:40:00,37.12,37.14,37.1,37.11,546015.0,30.9183,30.935,30.9017,30.91,546015.0
2017-11-15 15:50:00,37.1,37.22,37.03,37.18,2613200.0,30.9017,31.0016,30.8434,30.9683,2613200.0
2017-11-16 09:30:00,36.9,37.29,36.9,37.11,706192.0,30.7351,31.0599,30.7351,30.91,706192.0
2017-11-16 09:40:00,37.1,37.16,36.91,37.01,464015.0,30.9017,30.9516,30.7434,30.8267,464015.0
2017-11-16 09:50:00,37.01,37.02,36.91,36.98,357682.0,30.8267,30.835,30.7434,30.8017,357682.0
2017-11-16 10:00:00,36.98,37.09,36.96,37.08,573728.0,30.8017,30.8933,30.785,30.885,573728.0
2017-11-16 10:10:00,37.08,37.27,37.06,37.19,458645.0,30.885,31.0433,30.8683,30.9766,458645.0
2017-11-16 10:20:00,37.2,37.35,37.17,37.29,393766.0,30.985,31.1099,30.96,31.0599,393766.0
2017-11-16 10:30:00,37.29,37.48,37.29,37.46,744943.0,31.0599,31.2182,31.0599,31.2015,744943.0
2017-11-16 10:40:00,37.46,37.57,37.46,37.48,1245702.0,31.2015,31.2931,31.2015,31.2182,1245702.0
2017-11-16 10:50:00,37.47,37.47,37.37,37.44,385258.0,31.2098,31.2098,31.1266,31.1849,385258.0
2017-11-16 11:00:00,37.44,37.53,37.43,37.45,486206.0,31.1849,31.2598,31.1765,31.1932,486206.0
2017-11-16 11:10:00,37.45,37.49,37.39,37.45,401890.0,31.1932,31.2265,31.1432,31.1932,401890.0
2017-11-16 11:20:00,37.46,37.49,37.41,37.45,332774.0,31.2015,31.2265,31.1599,31.1932,332774.0
2017-11-16 11:30:00,37.45,37.46,37.32,37.34,373493.0,31.1932,31.2015,31.0849,31.1016,373493.0
2017-11-16 11:40:00,37.34,37.41,37.33,37.34,337277.0,31.1016,31.1599,31.0932,31.1016,337277.0
2017-11-16 11:50:00,37.34,37.41,37.33,37.38,283698.0,31.1016,31.1599,31.0932,31.1349,283698.0
2017-11-16 12:00:00,37.38,37.39,37.3,37.3,324312.0,31.1349,31.1432,31.0682,31.0682,324312.0
2017-11-16 12:10:00,37.3,37.36,37.29,37.29,172559.0,31.0682,31.1182,31.0599,31.0599,172559.0
2017-11-16 12:20:00,37.29,37.45,37.28,37.45,294008.0,31.0599,31.1932,31.0516,31.1932,294008.0
2017-11-16 12:30:00,37.45,37.45,37.31,37.32,285101.0,31.1932,31.1932,31.0766,31.0849,285101.0
2017-11-16 12:40:00,37.33,37.39,37.24,37.25,342388.0,31.0932,31.1432,31.0183,31.0266,342388.0
2017-11-16 12:50:00,37.25,37.34,37.24,37.26,359069.0,31.0266,31.1016,31.0183,31.0349,359069.0
2017-11-16 13:00:00,37.27,37.35,37.23,37.32,325087.0,31.0433,31.1099,31.0099,31.0849,325087.0
2017-11-16 13:10:00,37.33,37.35,37.22,37.27,204381.0,31.0932,31.1099,31.0016,31.0433,204381.0
2017-11-16 13:20:00,37.27,37.33,37.27,37.3,208625.0,31.0433,31.0932,31.0433,31.0682,208625.0
2017-11-16 13:30:00,37.3,37.32,37.23,37.23,232466.0,31.0682,31.0849,31.0099,31.0099,232466.0
2017-11-16 13:40:00,37.23,37.3,37.21,37.27,325856.0,31.0099,31.0682,30.9933,31.0433,325856.0
2017-11-16 13:50:00,37.26,37.3,37.21,37.22,337846.0,31.0349,31.0682,30.9933,31.0016,337846.0
2017-11-16 14:00:00,37.22,37.28,37.21,37.27,279355.0,31.0016,31.0516,30.9933,31.0433,279355.0
2017-11-16 14:10:00,37.27,37.3,37.21,37.23,308965.0,31.0433,31.0682,30.9933,31.0099,308965.0
2017-11-16 14:20:00,37.24,37.24,37.2,37.23,281480.0,31.0183,31.0183,30.985,31.0099,281480.0
2017-11-16 14:30:00,37.23,37.24,37.11,37.15,408487.0,31.0099,31.0183,30.91,30.9433,408487.0
2017-11-16 14:40:00,37.15,37.19,37.14,37.16,373809.0,30.9433,30.9766,30.935,30.9516,373809.0
2017-11-16 14:50:00,37.16,37.16,37.09,37.12,477093.0,30.9516,30.9516,30.8933,30.9183,477093.0
2017-11-16 15:00:00,37.12,37.13,37.03,37.08,508330.0,30.9183,30.9266,30.8434,30.885,508330.0
2017-11-16 15:10:00,37.08,37.12,37.02,37.09,595290.0,30.885,30.9183,30.835,30.8933,595290.0
2017-11-16 15:20:00,37.09,37.11,37.02,37.05,468275.0,30.8933,30.91,30.835,30.86,468275.0
2017-11-16 15:30:00,37.05,37.07,37.02,37.05,386715.0,30.86,30.8767,30.835,30.86,386715.0
2017-11-16 15:40:00,37.04,37.08,37.03,37.05,487785.0,30.8517,30.885,30.8434,30.86,487785.0
2017-11-16 15:50:00,37.05,37.14,37.03,37.06,1783335.0,30.86,30.935,30.8434,30.8683,1783335.0
2017-11-17 09:30:00,37.03,37.03,36.13,36.17,3214162.0,30.8434,30.8434,30.0937,30.127,3214162.0
2017-11-17 09:40:00,36.15,36.6,36.12,36.5,1129747.0,30.1104,30.4852,30.0854,30.4019,1129747.0
2017-11-17 09:50:00,36.5,36.5,36.36,36.38,551194.0,30.4019,30.4019,30.2853,30.302,551194.0
2017-11-17 10:00:00,36.38,36.5,36.35,36.47,918008.0,30.302,30.4019,30.277,30.3769,918008.0
2017-11-17 10:10:00,36.47,36.5,36.41,36.45,1173388.0,30.3769,30.4019,30.3269,30.3603,1173388.0
2017-11-17 10:20:00,36.45,36.5,36.37,36.49,516316.0,30.3603,30.4019,30.2936,30.3936,516316.0
2017-11-17 10:30:00,36.5,36.59,36.43,36.59,1356901.0,30.4019,30.4769,30.3436,30.4769,1356901.0
2017-11-17 10:40:00,36.59,36.59,36.48,36.54,714072.0,30.4769,30.4769,30.3852,30.4352,714072.0
2017-11-17 10:50:00,36.54,36.69,36.52,36.66,684555.0,30.4352,30.5602,30.4186,30.5352,684555.0
2017-11-17 11:00:00,36.66,36.69,36.56,36.66,358653.0,30.5352,30.5602,30.4519,30.5352,358653.0
2017-11-17 11:10:00,36.65,36.71,36.62,36.68,425768.0,30.5268,30.5768,30.5019,30.5518,425768.0
2017-11-17 11:20:00,36.69,36.69,36.51,36.55,685850.0,30.5602,30.5602,30.4102,30.4435,685850.0
2017-11-17 11:30:00,36.55,36.58,36.48,36.49,1102629.0,30.4435,30.4685,30.3852,30.3936,1102629.0
2017-11-17 11:40:00,36.5,36.55,36.44,36.52,532945.0,30.4019,30.4435,30.3519,30.4186,532945.0
2017-11-17 11:50:00,36.53,36.55,36.48,36.53,321603.0,30.4269,30.4435,30.3852,30.4269,321603.0
2017-11-17 12:00:00,36.53,36.54,36.48,36.5,734496.0,30.4269,30.4352,30.3852,30.4019,734496.0
2017-11-17 12:10:00,36.5,36.51,36.45,36.48,575134.0,30.4019,30.4102,30.3603,30.3852,575134.0
2017-11-17 12:20:00,36.48,36.53,36.46,36.51,1039884.0,30.3852,30.4269,30.3686,30.4102,1039884.0
2017-11-17 12:30:00,36.5,36.54,36.48,36.5,916232.0,30.4019,30.4352,30.3852,30.4019,916232.0
2017-11-17 12:40:00,36.5,36.52,36.48,36.51,519880.0,30.4019,30.4186,30.3852,30.4102,519880.0
2017-11-17 12:50:00,36.51,36.53,36.42,36.45,1677923.0,30.4102,30.4269,30.3353,30.3603,1677923.0
2017-11-17 13:00:00,36.44,36.52,36.44,36.5,1381894.0,30.3519,30.4186,30.3519,30.4019,1381894.0
2017-11-17 13:10:00,36.5,36.5,36.44,36.49,307329.0,30.4019,30.4019,30.3519,30.3936,307329.0
2017-11-17 13:20:00,36.48,36.49,36.42,36.45,244296.0,30.3852,30.3936,30.3353,30.3603,244296.0
2017-11-17 13:30:00,36.45,36.48,36.41,36.45,434732.0,30.3603,30.3852,30.3269,30.3603,434732.0
2017-11-17 13:40:00,36.46,36.46,36.41,36.43,717710.0,30.3686,30.3686,30.3269,30.3436,717710.0
2017-11-17 13:50:00,36.42,36.47,36.34,36.45,431038.0,30.3353,30.3769,30.2686,30.3603,431038.0
2017-11-17 14:00:00,36.46,36.46,36.34,36.42,763108.0,30.3686,30.3686,30.2686,30.3353,763108.0
2017-11-17 14:10:00,36.42,36.45,36.32,36.4,607961.0,30.3353,30.3603,30.252,30.3186,607961.0
2017-11-17 14:20:00,36.4,36.43,36.35,36.38,539542.0,30.3186,30.3436,30.277,30.302,539542.0
2017-11-17 14:30:00,36.38,36.39,36.3,36.32,383478.0,30.302,30.3103,30.2353,30.252,383478.0
2017-11-17 14:40:00,36.33,36.39,36.32,36.34,329867.0,30.2603,30.3103,30.252,30.2686,329867.0
2017-11-17 14:50:00,36.34,36.36,36.31,36.35,407941.0,30.2686,30.2853,30.2436,30.277,407941.0
2017-11-17 15:00:00,36.36,36.37,36.26,36.31,630913.0,30.2853,30.2936,30.202,30.2436,630913.0
2017-11-17 15:10:00,36.3,36.31,36.23,36.26,544892.0,30.2353,30.2436,30.177,30.202,544892.0
2017-11-17 15:20:00,36.27,36.31,36.24,36.26,492393.0,30.2103,30.2436,30.1853,30.202,492393.0
2017-11-17 15:30:00,36.26,36.31,36.23,36.23,1058558.0,30.202,30.2436,30.177,30.177,1058558.0
2017-11-17 15:40:00,36.23,36.27,36.2,36.23,982327.0,30.177,30.2103,30.152,30.177,982327.0
2017-11-17 15:50:00,36.24,36.25,36.15,36.16,3394775.0,30.1853,30.1937,30.1104,30.1187,3394775.0
2017-11-20 09:30:00,36.1,36.27,36.05,36.17,515964.0,30.0687,30.2103,30.0271,30.127,515964.0
2017-11-20 09:40:00,36.17,36.28,36.09,36.22,366211.0,30.127,30.2187,30.0604,30.1687,366211.0
2017-11-20 09:50:00,36.22,36.29,36.2,36.25,409081.0,30.1687,30.227,30.152,30.1937,409081.0
2017-11-20 10:00:00,36.25,36.35,36.16,36.33,307497.0,30.1937,30.277,30.1187,30.2603,307497.0
2017-11-20 10:10:00,36.32,36.33,36.22,36.22,479136.0,30.252,30.2603,30.1687,30.1687,479136.0
2017-11-20 10:20:00,36.23,36.26,36.17,36.22,351539.0,30.177,30.202,30.127,30.1687,351539.0
2017-11-20 10:30:00,36.23,36.23,36.05,36.06,480569.0,30.177,30.177,30.0271,30.0354,480569.0
2017-11-20 10:40:00,36.05,36.16,36.05,36.11,612234.0,30.0271,30.1187,30.0271,30.0771,612234.0
2017-11-20 10:50:00,36.11,36.17,36.07,36.14,433619.0,30.0771,30.127,30.0437,30.102,433619.0
2017-11-20 11:00:00,36.14,36.15,36.1,36.11,235442.0,30.102,30.1104,30.0687,30.0771,235442.0
2017-11-20 11:10:00,36.11,36.18,36.1,36.17,310146.0,30.0771,30.1354,30.0687,30.127,310146.0
2017-11-20 11:20:00,36.17,36.2,36.11,36.13,366884.0,30.127,30.152,30.0771,30.0937,366884.0
2017-11-20 11:30:00,36.13,36.15,36.03,36.07,364348.0,30.0937,30.1104,30.0104,30.0437,364348.0
2017-11-20 11:40:00,36.07,36.13,36.05,36.07,310614.0,30.0437,30.0937,30.0271,30.0437,310614.0
2017-11-20 11:50:00,36.06,36.17,36.06,36.09,291027.0,30.0354,30.127,30.0354,30.0604,291027.0
2017-11-20 12:00:00,36.09,36.11,36.06,36.06,242459.0,30.0604,30.0771,30.0354,30.0354,242459.0
2017-11-20 12:10:00,36.06,36.07,36.04,36.07,244996.0,30.0354,30.0437,30.0188,30.0437,244996.0
2017-11-20 12:20:00,36.06,36.07,35.97,36.05,389836.0,30.0354,30.0437,29.9604,30.0271,389836.0
2017-11-20 12:30:00,36.05,36.07,36.01,36.05,174438.0,30.0271,30.0437,29.9938,30.0271,174438.0
2017-11-20 12:40:00,36.05,36.11,36.05,36.11,222906.0,30.0271,30.0771,30.0271,30.0771,222906.0
2017-11-20 12:50:00,36.11,36.11,36.06,36.09,232574.0,30.0771,30.0771,30.0354,30.0604,232574.0
2017-11-20 13:00:00,36.09,36.12,36.04,36.04,329046.0,30.0604,30.0854,30.0188,30.0188,329046.0
2017-11-20 13:10:00,36.04,36.05,35.99,36.0,361285.0,30.0188,30.0271,29.9771,29.9854,361285.0
2017-11-20 13:20:00,36.0,36.01,35.98,35.98,197232.0,29.9854,29.9938,29.9688,29.9688,197232.0
2017-11-20 13:30:00,35.98,36.0,35.96,35.98,373274.0,29.9688,29.9854,29.9521,29.9688,373274.0
2017-11-20 13:40:00,35.97,36.0,35.96,35.96,336575.0,29.9604,29.9854,29.9521,29.9521,336575.0
2017-11-20 13:50:00,35.96,35.97,35.93,35.95,219353.0,29.9521,29.9604,29.9271,29.9438,219353.0
2017-11-20 14:00:00,35.95,35.96,35.92,35.95,217880.0,29.9438,29.9521,29.9188,29.9438,217880.0
2017-11-20 14:10:00,35.95,35.99,35.94,35.95,354501.0,29.9438,29.9771,29.9355,29.9438,354501.0
2017-11-20 14:20:00,35.95,35.97,35.93,35.95,208450.0,29.9438,29.9604,29.9271,29.9438,208450.0
2017-11-20 14:30:00,35.95,35.95,35.88,35.88,331905.0,29.9438,29.9438,29.8855,29.8855,331905.0
2017-11-20 14:40:00,35.88,35.93,35.87,35.9,282601.0,29.8855,29.9271,29.8772,29.9021,282601.0
2017-11-20 14:50:00,35.9,35.91,35.85,35.86,213062.0,29.9021,29.9105,29.8605,29.8688,213062.0
2017-11-20 15:00:00,35.87,35.9,35.86,35.9,291712.0,29.8772,29.9021,29.8688,29.9021,291712.0
2017-11-20 15:10:00,35.9,35.91,35.82,35.82,583799.0,29.9021,29.9105,29.8355,29.8355,583799.0
2017-11-20 15:20:00,35.82,35.85,35.75,35.78,677491.0,29.8355,29.8605,29.7772,29.8022,677491.0
2017-11-20 15:30:00,35.78,35.84,35.77,35.81,557903.0,29.8022,29.8522,29.7939,29.8272,557903.0
2017-11-20 15:40:00,35.81,35.86,35.79,35.85,781994.0,29.8272,29.8688,29.8105,29.8605,781994.0
2017-11-20 15:50:00,35.85,35.86,35.77,35.83,2374274.0,29.8605,29.8688,29.7939,29.8438,2374274.0
2017-11-21 09:30:00,36.14,36.21,36.0,36.2,886969.0,30.102,30.1604,29.9854,30.152,886969.0
2017-11-21 09:40:00,36.2,36.35,36.19,36.28,991937.0,30.152,30.277,30.1437,30.2187,991937.0
2017-11-21 09:50:00,36.29,36.32,36.23,36.23,517913.0,30.227,30.252,30.177,30.177,517913.0
2017-11-21 10:00:00,36.23,36.24,36.16,36.22,513196.0,30.177,30.1853,30.1187,30.1687,513196.0
2017-11-21 10:10:00,36.22,36.36,36.21,36.3,699992.0,30.1687,30.2853,30.1604,30.2353,699992.0
2017-11-21 10:20:00,36.29,36.48,36.29,36.46,872817.0,30.227,30.3852,30.227,30.3686,872817.0
2017-11-21 10:30:00,36.46,36.49,36.42,36.44,461749.0,30.3686,30.3936,30.3353,30.3519,461749.0
2017-11-21 10:40:00,36.44,36.47,36.4,36.45,653249.0,30.3519,30.3769,30.3186,30.3603,653249.0
2017-11-21 10:50:00,36.45,36.45,36.37,36.41,452102.0,30.3603,30.3603,30.2936,30.3269,452102.0
2017-11-21 11:00:00,36.41,36.43,36.36,36.41,379400.0,30.3269,30.3436,30.2853,30.3269,379400.0
2017-11-21 11:10:00,36.41,36.41,36.3,36.32,417691.0,30.3269,30.3269,30.2353,30.252,417691.0
2017-11-21 11:20:00,36.32,36.36,36.27,36.36,336863.0,30.252,30.2853,30.2103,30.2853,336863.0
2017-11-21 11:30:00,36.36,36.37,36.31,36.34,280896.0,30.2853,30.2936,30.2436,30.2686,280896.0
2017-11-21 11:40:00,36.34,36.4,36.31,36.37,486110.0,30.2686,30.3186,30.2436,30.2936,486110.0
2017-11-21 11:50:00,36.37,36.44,36.34,36.4,399652.0,30.2936,30.3519,30.2686,30.3186,399652.0
2017-11-21 12:00:00,36.4,36.44,36.36,36.41,426775.0,30.3186,30.3519,30.2853,30.3269,426775.0
2017-11-21 12:10:00,36.41,36.42,36.33,36.33,195588.0,30.3269,30.3353,30.2603,30.2603,195588.0
2017-11-21 12:20:00,36.34,36.36,36.32,36.35,421617.0,30.2686,30.2853,30.252,30.277,421617.0
2017-11-21 12:30:00,36.36,36.43,36.33,36.41,585770.0,30.2853,30.3436,30.2603,30.3269,585770.0
2017-11-21 12:40:00,36.42,36.44,36.37,36.38,424175.0,30.3353,30.3519,30.2936,30.302,424175.0
2017-11-21 12:50:00,36.38,36.49,36.37,36.48,296186.0,30.302,30.3936,30.2936,30.3852,296186.0
2017-11-21 13:00:00,36.48,36.5,36.39,36.41,337026.0,30.3852,30.4019,30.3103,30.3269,337026.0
2017-11-21 13:10:00,36.41,36.42,36.37,36.38,245750.0,30.3269,30.3353,30.2936,30.302,245750.0
2017-11-21 13:20:00,36.38,36.41,36.34,36.36,540218.0,30.302,30.3269,30.2686,30.2853,540218.0
2017-11-21 13:30:00,36.36,36.41,36.3,36.38,362153.0,30.2853,30.3269,30.2353,30.302,362153.0
2017-11-21 13:40:00,36.39,36.41,36.31,36.32,414983.0,30.3103,30.3269,30.2436,30.252,414983.0
2017-11-21 13:50:00,36.32,36.35,36.29,36.34,256701.0,30.252,30.277,30.227,30.2686,256701.0
2017-11-21 14:00:00,36.34,36.35,36.31,36.34,224768.0,30.2686,30.277,30.2436,30.2686,224768.0
2017-11-21 14:10:00,36.34,36.36,36.31,36.36,255233.0,30.2686,30.2853,30.2436,30.2853,255233.0
2017-11-21 14:20:00,36.36,36.36,36.3,36.33,305188.0,30.2853,30.2853,30.2353,30.2603,305188.0
2017-11-21 14:30:00,36.33,36.37,36.32,36.36,279025.0,30.2603,30.2936,30.252,30.2853,279025.0
2017-11-21 14:40:00,36.35,36.43,36.35,36.4,265744.0,30.277,30.3436,30.277,30.3186,265744.0
2017-11-21 14:50:00,36.41,36.43,36.38,36.39,380125.0,30.3269,30.3436,30.302,30.3103,380125.0
2017-11-21 15:00:00,36.4,36.41,36.35,36.36,387962.0,30.3186,30.3269,30.277,30.2853,387962.0
2017-11-21 15:10:00,36.36,36.4,36.35,36.4,265566.0,30.2853,30.3186,30.277,30.3186,265566.0
2017-11-21 15:20:00,36.39,36.4,36.37,36.39,494071.0,30.3103,30.3186,30.2936,30.3103,494071.0
2017-11-21 15:30:00,36.4,36.41,36.38,36.41,433342.0,30.3186,30.3269,30.302,30.3269,433342.0
2017-11-21 15:40:00,36.41,36.44,36.4,36.4,766754.0,30.3269,30.3519,30.3186,30.3186,766754.0
2017-11-21 15:50:00,36.41,36.51,36.35,36.41,2118807.0,30.3269,30.4102,30.277,30.3269,2118807.0
2017-11-22 09:30:00,36.39,36.49,36.13,36.28,700857.0,30.3103,30.3936,30.0937,30.2187,700857.0
2017-11-22 09:40:00,36.28,36.39,36.22,36.36,407117.0,30.2187,30.3103,30.1687,30.2853,407117.0
2017-11-22 09:50:00,36.36,36.41,36.32,36.37,524180.0,30.2853,30.3269,30.252,30.2936,524180.0
2017-11-22 10:00:00,36.37,36.43,36.34,36.37,322538.0,30.2936,30.3436,30.2686,30.2936,322538.0
2017-11-22 10:10:00,36.36,36.39,36.34,36.37,407137.0,30.2853,30.3103,30.2686,30.2936,407137.0
2017-11-22 10:20:00,36.37,36.44,36.34,36.41,368755.0,30.2936,30.3519,30.2686,30.3269,368755.0
2017-11-22 10:30:00,36.41,36.41,36.35,36.38,285326.0,30.3269,30.3269,30.277,30.302,285326.0
2017-11-22 10:40:00,36.39,36.42,36.37,36.4,310588.0,30.3103,30.3353,30.2936,30.3186,310588.0
2017-11-22 10:50:00,36.4,36.41,36.38,36.4,336764.0,30.3186,30.3269,30.302,30.3186,336764.0
2017-11-22 11:00:00,36.4,36.41,36.36,36.38,324175.0,30.3186,30.3269,30.2853,30.302,324175.0
2017-11-22 11:10:00,36.38,36.38,36.26,36.27,270966.0,30.302,30.302,30.202,30.2103,270966.0
2017-11-22 11:20:00,36.27,36.31,36.22,36.23,610070.0,30.2103,30.2436,30.1687,30.177,610070.0
2017-11-22 11:30:00,36.23,36.29,36.23,36.28,131731.0,30.177,30.227,30.177,30.2187,131731.0
2017-11-22 11:40:00,36.28,36.32,36.28,36.32,221844.0,30.2187,30.252,30.2187,30.252,221844.0
2017-11-22 11:50:00,36.32,36.34,36.28,36.34,164900.0,30.252,30.2686,30.2187,30.2686,164900.0
2017-11-22 12:00:00,36.34,36.39,36.33,36.36,282912.0,30.2686,30.3103,30.2603,30.2853,282912.0
2017-11-22 12:10:00,36.36,36.38,36.34,36.36,102627.0,30.2853,30.302,30.2686,30.2853,102627.0
2017-11-22 12:20:00,36.36,36.41,36.33,36.4,281391.0,30.2853,30.3269,30.2603,30.3186,281391.0
2017-11-22 12:30:00,36.4,36.41,36.37,36.4,203503.0,30.3186,30.3269,30.2936,30.3186,203503.0
2017-11-22 12:40:00,36.4,36.42,36.39,36.41,419906.0,30.3186,30.3353,30.3103,30.3269,419906.0
2017-11-22 12:50:00,36.41,36.41,36.37,36.4,137959.0,30.3269,30.3269,30.2936,30.3186,137959.0
2017-11-22 13:00:00,36.4,36.41,36.38,36.39,121471.0,30.3186,30.3269,30.302,30.3103,121471.0
2017-11-22 13:10:00,36.39,36.41,36.33,36.34,185456.0,30.3103,30.3269,30.2603,30.2686,185456.0
2017-11-22 13:20:00,36.34,36.36,36.32,36.36,157533.0,30.2686,30.2853,30.252,30.2853,157533.0
2017-11-22 13:30:00,36.35,36.4,36.35,36.4,199462.0,30.277,30.3186,30.277,30.3186,199462.0
2017-11-22 13:40:00,36.39,36.44,36.38,36.44,233079.0,30.3103,30.3519,30.302,30.3519,233079.0
2017-11-22 13:50:00,36.44,36.47,36.4,36.42,178708.0,30.3519,30.3769,30.3186,30.3353,178708.0
2017-11-22 14:00:00,36.42,36.44,36.38,36.4,206870.0,30.3353,30.3519,30.302,30.3186,206870.0
2017-11-22 14:10:00,36.39,36.43,36.38,36.41,316718.0,30.3103,30.3436,30.302,30.3269,316718.0
2017-11-22 14:20:00,36.41,36.42,36.37,36.38,160414.0,30.3269,30.3353,30.2936,30.302,160414.0
2017-11-22 14:30:00,36.38,36.42,36.37,36.41,298271.0,30.302,30.3353,30.2936,30.3269,298271.0
2017-11-22 14:40:00,36.41,36.44,36.41,36.43,274097.0,30.3269,30.3519,30.3269,30.3436,274097.0
2017-11-22 14:50:00,36.43,36.44,36.42,36.43,190664.0,30.3436,30.3519,30.3353,30.3436,190664.0
2017-11-22 15:00:00,36.43,36.43,36.38,36.39,295825.0,30.3436,30.3436,30.302,30.3103,295825.0
2017-11-22 15:10:00,36.39,36.42,36.37,36.41,364961.0,30.3103,30.3353,30.2936,30.3269,364961.0
2017-11-22 15:20:00,36.42,36.48,36.4,36.45,407068.0,30.3353,30.3852,30.3186,30.3603,407068.0
2017-11-22 15:30:00,36.45,36.46,36.41,36.45,435065.0,30.3603,30.3686,30.3269,30.3603,435065.0
2017-11-22 15:40:00,36.45,36.45,36.37,36.37,489867.0,30.3603,30.3603,30.2936,30.2936,489867.0
2017-11-22 15:50:00,36.37,36.45,36.37,36.39,1203986.0,30.2936,30.3603,30.2936,30.3103,1203986.0
2017-11-24 09:30:00,36.29,36.35,36.05,36.07,1086131.0,30.227,30.277,30.0271,30.0437,1086131.0
2017-11-24 09:40:00,36.08,36.09,35.93,36.01,500692.0,30.0521,30.0604,29.9271,29.9938,500692.0
2017-11-24 09:50:00,36.01,36.04,35.89,35.89,467836.0,29.9938,30.0188,29.8938,29.8938,467836.0
2017-11-24 10:00:00,35.89,35.9,35.81,35.87,338575.0,29.8938,29.9021,29.8272,29.8772,338575.0
2017-11-24 10:10:00,35.87,36.02,35.86,36.01,418181.0,29.8772,30.0021,29.8688,29.9938,418181.0
2017-11-24 10:20:00,36.01,36.01,35.95,35.95,253841.0,29.9938,29.9938,29.9438,29.9438,253841.0
2017-11-24 10:30:00,35.96,35.96,35.85,35.89,979212.0,29.9521,29.9521,29.8605,29.8938,979212.0
2017-11-24 10:40:00,35.88,35.89,35.84,35.88,345203.0,29.8855,29.8938,29.8522,29.8855,345203.0
2017-11-24 10:50:00,35.88,35.88,35.82,35.82,751558.0,29.8855,29.8855,29.8355,29.8355,751558.0
2017-11-24 11:00:00,35.82,35.85,35.78,35.78,358861.0,29.8355,29.8605,29.8022,29.8022,358861.0
2017-11-24 11:10:00,35.79,35.96,35.78,35.94,426470.0,29.8105,29.9521,29.8022,29.9355,426470.0
2017-11-24 11:20:00,35.95,35.95,35.9,35.94,264560.0,29.9438,29.9438,29.9021,29.9355,264560.0
2017-11-24 11:30:00,35.94,35.97,35.92,35.95,541522.0,29.9355,29.9604,29.9188,29.9438,541522.0
2017-11-24 11:40:00,35.95,35.95,35.93,35.93,237641.0,29.9438,29.9438,29.9271,29.9271,237641.0
2017-11-24 11:50:00,35.93,35.94,35.92,35.93,209838.0,29.9271,29.9355,29.9188,29.9271,209838.0
2017-11-24 12:00:00,35.93,35.95,35.89,35.89,269733.0,29.9271,29.9438,29.8938,29.8938,269733.0
2017-11-24 12:10:00,35.9,35.92,35.88,35.91,257431.0,29.9021,29.9188,29.8855,29.9105,257431.0
2017-11-24 12:20:00,35.91,35.91,35.88,35.9,262452.0,29.9105,29.9105,29.8855,29.9021,262452.0
2017-11-24 12:30:00,35.9,35.91,35.86,35.88,306185.0,29.9021,29.9105,29.8688,29.8855,306185.0
2017-11-24 12:40:00,35.88,35.9,35.85,35.85,355226.0,29.8855,29.9021,29.8605,29.8605,355226.0
2017-11-24 12:50:00,35.85,35.91,35.85,35.87,1094832.0,29.8605,29.9105,29.8605,29.8772,1094832.0
2017-11-27 09:30:00,35.78,35.87,35.71,35.71,679424.0,29.8022,29.8772,29.7439,29.7439,679424.0
2017-11-27 09:40:00,35.72,35.76,35.52,35.58,438641.0,29.7522,29.7855,29.5856,29.6356,438641.0
2017-11-27 09:50:00,35.57,35.67,35.54,35.58,439879.0,29.6273,29.7106,29.6023,29.6356,439879.0
2017-11-27 10:00:00,35.58,35.59,35.5,35.54,400291.0,29.6356,29.6439,29.569,29.6023,400291.0
2017-11-27 10:10:00,35.54,35.63,35.54,35.6,925155.0,29.6023,29.6773,29.6023,29.6523,925155.0
2017-11-27 10:20:00,35.61,35.65,35.59,35.61,455609.0,29.6606,29.6939,29.6439,29.6606,455609.0
2017-11-27 10:30:00,35.61,35.62,35.55,35.61,575083.0,29.6606,29.6689,29.6106,29.6606,575083.0
2017-11-27 10:40:00,35.61,35.62,35.57,35.57,430673.0,29.6606,29.6689,29.6273,29.6273,430673.0
2017-11-27 10:50:00,35.57,35.57,35.48,35.54,486031.0,29.6273,29.6273,29.5523,29.6023,486031.0
2017-11-27 11:00:00,35.53,35.54,35.46,35.49,597460.0,29.594,29.6023,29.5357,29.5606,597460.0
2017-11-27 11:10:00,35.48,35.51,35.48,35.5,383060.0,29.5523,29.5773,29.5523,29.569,383060.0
2017-11-27 11:20:00,35.49,35.5,35.39,35.44,536275.0,29.5606,29.569,29.4774,29.519,536275.0
2017-11-27 11:30:00,35.44,35.53,35.43,35.51,367247.0,29.519,29.594,29.5107,29.5773,367247.0
2017-11-27 11:40:00,35.51,35.51,35.47,35.48,295758.0,29.5773,29.5773,29.544,29.5523,295758.0
2017-11-27 11:50:00,35.48,35.48,35.37,35.37,327816.0,29.5523,29.5523,29.4607,29.4607,327816.0
2017-11-27 12:00:00,35.36,35.41,35.34,35.39,468747.0,29.4524,29.494,29.4357,29.4774,468747.0
2017-11-27 12:10:00,35.39,35.4,35.31,35.35,383929.0,29.4774,29.4857,29.4107,29.444,383929.0
2017-11-27 12:20:00,35.35,35.6,35.34,35.52,963504.0,29.444,29.6523,29.4357,29.5856,963504.0
2017-11-27 12:30:00,35.52,35.57,35.5,35.55,368853.0,29.5856,29.6273,29.569,29.6106,368853.0
2017-11-27 12:40:00,35.54,35.59,35.52,35.55,468829.0,29.6023,29.6439,29.5856,29.6106,468829.0
2017-11-27 12:50:00,35.55,35.59,35.52,35.54,380485.0,29.6106,29.6439,29.5856,29.6023,380485.0
2017-11-27 13:00:00,35.54,35.56,35.52,35.52,296273.0,29.6023,29.6189,29.5856,29.5856,296273.0
2017-11-27 13:10:00,35.52,35.56,35.51,35.51,273443.0,29.5856,29.6189,29.5773,29.5773,273443.0
2017-11-27 13:20:00,35.51,35.53,35.48,35.52,337428.0,29.5773,29.594,29.5523,29.5856,337428.0
2017-11-27 13:30:00,35.52,35.52,35.41,35.5,253372.0,29.5856,29.5856,29.494,29.569,253372.0
2017-11-27 13:40:00,35.5,35.5,35.47,35.48,179224.0,29.569,29.569,29.544,29.5523,179224.0
2017-11-27 13:50:00,35.48,35.52,35.48,35.51,206028.0,29.5523,29.5856,29.5523,29.5773,206028.0
2017-11-27 14:00:00,35.51,35.52,35.48,35.51,601386.0,29.5773,29.5856,29.5523,29.5773,601386.0
2017-11-27 14:10:00,35.51,35.56,35.5,35.55,725281.0,29.5773,29.6189,29.569,29.6106,725281.0
2017-11-27 14:20:00,35.55,35.63,35.54,35.59,348095.0,29.6106,29.6773,29.6023,29.6439,348095.0
2017-11-27 14:30:00,35.59,35.59,35.54,35.56,431250.0,29.6439,29.6439,29.6023,29.6189,431250.0
2017-11-27 14:40:00,35.55,35.58,35.52,35.53,405714.0,29.6106,29.6356,29.5856,29.594,405714.0
2017-11-27 14:50:00,35.53,35.54,35.49,35.52,327010.0,29.594,29.6023,29.5606,29.5856,327010.0
2017-11-27 15:00:00,35.51,35.56,35.5,35.53,551223.0,29.5773,29.6189,29.569,29.594,551223.0
2017-11-27 15:10:00,35.52,35.56,35.52,35.53,591326.0,29.5856,29.6189,29.5856,29.594,591326.0
2017-11-27 15:20:00,35.54,35.58,35.52,35.55,550069.0,29.6023,29.6356,29.5856,29.6106,550069.0
2017-11-27 15:30:00,35.56,35.59,35.53,35.55,604060.0,29.6189,29.6439,29.594,29.6106,604060.0
2017-11-27 15:40:00,35.55,35.56,35.51,35.55,637463.0,29.6106,29.6189,29.5773,29.6106,637463.0
2017-11-27 15:50:00,35.56,35.56,35.54,35.55,1695877.0,29.6189,29.6189,29.6023,29.6106,1695877.0
2017-11-28 09:30:00,35.56,35.65,35.42,35.49,1039561.0,29.6189,29.6939,29.5023,29.5606,1039561.0
2017-11-28 09:40:00,35.5,35.53,35.35,35.4,504736.0,29.569,29.594,29.444,29.4857,504736.0
2017-11-28 09:50:00,35.39,35.44,35.29,35.34,539704.0,29.4774,29.519,29.3941,29.4357,539704.0
2017-11-28 10:00:00,35.34,35.35,35.29,35.31,511988.0,29.4357,29.444,29.3941,29.4107,511988.0
2017-11-28 10:10:00,35.32,35.4,35.31,35.37,454929.0,29.419,29.4857,29.4107,29.4607,454929.0
2017-11-28 10:20:00,35.38,35.44,35.33,35.35,540678.0,29.469,29.519,29.4274,29.444,540678.0
2017-11-28 10:30:00,35.34,35.42,35.34,35.41,369711.0,29.4357,29.5023,29.4357,29.494,369711.0
2017-11-28 10:40:00,35.42,35.42,35.26,35.4,641226.0,29.5023,29.5023,29.3691,29.4857,641226.0
2017-11-28 10:50:00,35.39,35.42,35.38,35.39,401556.0,29.4774,29.5023,29.469,29.4774,401556.0
2017-11-28 11:00:00,35.4,35.41,35.37,35.39,308172.0,29.4857,29.494,29.4607,29.4774,308172.0
2017-11-28 11:10:00,35.39,35.42,35.38,35.41,329533.0,29.4774,29.5023,29.469,29.494,329533.0
2017-11-28 11:20:00,35.4,35.41,35.38,35.38,341019.0,29.4857,29.494,29.469,29.469,341019.0
2017-11-28 11:30:00,35.39,35.42,35.32,35.4,410357.0,29.4774,29.5023,29.419,29.4857,410357.0
2017-11-28 11:40:00,35.4,35.44,35.37,35.42,352453.0,29.4857,29.519,29.4607,29.5023,352453.0
2017-11-28 11:50:00,35.42,35.48,35.4,35.47,757151.0,29.5023,29.5523,29.4857,29.544,757151.0
2017-11-28 12:00:00,35.48,35.53,35.46,35.51,523348.0,29.5523,29.594,29.5357,29.5773,523348.0
2017-11-28 12:10:00,35.52,35.59,35.5,35.58,605750.0,29.5856,29.6439,29.569,29.6356,605750.0
2017-11-28 12:20:00,35.57,35.58,35.44,35.45,596304.0,29.6273,29.6356,29.519,29.5273,596304.0
2017-11-28 12:30:00,35.46,35.55,35.45,35.52,204743.0,29.5357,29.6106,29.5273,29.5856,204743.0
2017-11-28 12:40:00,35.52,35.56,35.51,35.53,469175.0,29.5856,29.6189,29.5773,29.594,469175.0
2017-11-28 12:50:00,35.52,35.62,35.52,35.56,548133.0,29.5856,29.6689,29.5856,29.6189,548133.0
2017-11-28 13:00:00,35.56,35.58,35.48,35.5,408349.0,29.6189,29.6356,29.5523,29.569,408349.0
2017-11-28 13:10:00,35.5,35.51,35.42,35.42,452799.0,29.569,29.5773,29.5023,29.5023,452799.0
2017-11-28 13:20:00,35.43,35.46,35.35,35.44,546042.0,29.5107,29.5357,29.444,29.519,546042.0
2017-11-28 13:30:00,35.45,35.46,35.4,35.44,218750.0,29.5273,29.5357,29.4857,29.519,218750.0
2017-11-28 13:40:00,35.43,35.45,35.41,35.42,416152.0,29.5107,29.5273,29.494,29.5023,416152.0
2017-11-28 13:50:00,35.42,35.47,35.41,35.45,458239.0,29.5023,29.544,29.494,29.5273,458239.0
2017-11-28 14:00:00,35.45,35.51,35.43,35.48,275704.0,29.5273,29.5773,29.5107,29.5523,275704.0
2017-11-28 14:10:00,35.48,35.54,35.48,35.52,277423.0,29.5523,29.6023,29.5523,29.5856,277423.0
2017-11-28 14:20:00,35.53,35.59,35.51,35.57,319893.0,29.594,29.6439,29.5773,29.6273,319893.0
2017-11-28 14:30:00,35.57,35.63,35.56,35.61,510902.0,29.6273,29.6773,29.6189,29.6606,510902.0
2017-11-28 14:40:00,35.6,35.78,35.58,35.77,790318.0,29.6523,29.8022,29.6356,29.7939,790318.0
2017-11-28 14:50:00,35.77,36.08,35.77,36.07,1874759.0,29.7939,30.0521,29.7939,30.0437,1874759.0
2017-11-28 15:00:00,36.07,36.25,36.06,36.15,2280018.0,30.0437,30.1937,30.0354,30.1104,2280018.0
2017-11-28 15:10:00,36.14,36.19,36.01,36.03,1030065.0,30.102,30.1437,29.9938,30.0104,1030065.0
2017-11-28 15:20:00,36.03,36.04,35.97,36.0,867525.0,30.0104,30.0188,29.9604,29.9854,867525.0
2017-11-28 15:30:00,36.0,36.02,35.98,35.98,693830.0,29.9854,30.0021,29.9688,29.9688,693830.0
2017-11-28 15:40:00,35.98,36.1,35.98,36.1,1134430.0,29.9688,30.0687,29.9688,30.0687,1134430.0
2017-11-28 15:50:00,36.09,36.25,36.09,36.25,5283277.0,30.0604,30.1937,30.0604,30.1937,5283277.0
2017-11-29 09:30:00,36.24,36.83,36.01,36.8,1507990.0,30.1853,30.6768,29.9938,30.6518,1507990.0
2017-11-29 09:40:00,36.79,37.16,36.78,37.13,1506985.0,30.6435,30.9516,30.6351,30.9266,1506985.0
2017-11-29 09:50:00,37.13,37.45,37.06,37.19,1818761.0,30.9266,31.1932,30.8683,30.9766,1818761.0
2017-11-29 10:00:00,37.19,37.52,37.12,37.5,1365952.0,30.9766,31.2515,30.9183,31.2348,1365952.0
2017-11-29 10:10:00,37.5,37.73,37.48,37.58,2004516.0,31.2348,31.4264,31.2182,31.3015,2004516.0
2017-11-29 10:20:00,37.58,37.61,37.4,37.53,818910.0,31.3015,31.3265,31.1515,31.2598,818910.0
2017-11-29 10:30:00,37.52,37.62,37.32,37.6,1948465.0,31.2515,31.3348,31.0849,31.3181,1948465.0
2017-11-29 10:40:00,37.61,37.64,36.98,37.06,1663854.0,31.3265,31.3514,30.8017,30.8683,1663854.0
2017-11-29 10:50:00,37.06,37.24,37.03,37.19,932161.0,30.8683,31.0183,30.8434,30.9766,932161.0
2017-11-29 11:00:00,37.19,37.29,37.12,37.14,756563.0,30.9766,31.0599,30.9183,30.935,756563.0
2017-11-29 11:10:00,37.13,37.33,37.12,37.24,571038.0,30.9266,31.0932,30.9183,31.0183,571038.0
2017-11-29 11:20:00,37.25,37.28,37.16,37.24,565696.0,31.0266,31.0516,30.9516,31.0183,565696.0
2017-11-29 11:30:00,37.25,37.29,37.03,37.04,862085.0,31.0266,31.0599,30.8434,30.8517,862085.0
2017-11-29 11:40:00,37.04,37.2,36.98,37.2,766456.0,30.8517,30.985,30.8017,30.985,766456.0
2017-11-29 11:50:00,37.2,37.41,37.19,37.41,762116.0,30.985,31.1599,30.9766,31.1599,762116.0
2017-11-29 12:00:00,37.41,37.45,37.31,37.42,754800.0,31.1599,31.1932,31.0766,31.1682,754800.0
2017-11-29 12:10:00,37.42,37.59,37.38,37.54,834724.0,31.1682,31.3098,31.1349,31.2681,834724.0
2017-11-29 12:20:00,37.54,37.55,37.23,37.26,414317.0,31.2681,31.2765,31.0099,31.0349,414317.0
2017-11-29 12:30:00,37.26,37.27,37.16,37.2,324951.0,31.0349,31.0433,30.9516,30.985,324951.0
2017-11-29 12:40:00,37.2,37.23,37.19,37.2,519125.0,30.985,31.0099,30.9766,30.985,519125.0
2017-11-29 12:50:00,37.21,37.25,37.16,37.24,244881.0,30.9933,31.0266,30.9516,31.0183,244881.0
2017-11-29 13:00:00,37.25,37.28,37.19,37.21,429321.0,31.0266,31.0516,30.9766,30.9933,429321.0
2017-11-29 13:10:00,37.21,37.25,37.18,37.2,236935.0,30.9933,31.0266,30.9683,30.985,236935.0
2017-11-29 13:20:00,37.2,37.26,37.18,37.2,215074.0,30.985,31.0349,30.9683,30.985,215074.0
2017-11-29 13:30:00,37.2,37.23,37.07,37.09,231525.0,30.985,31.0099,30.8767,30.8933,231525.0
2017-11-29 13:40:00,37.09,37.14,37.07,37.11,219121.0,30.8933,30.935,30.8767,30.91,219121.0
2017-11-29 13:50:00,37.11,37.12,36.94,36.99,554608.0,30.91,30.9183,30.7684,30.81,554608.0
2017-11-29 14:00:00,36.99,37.07,36.97,37.07,878223.0,30.81,30.8767,30.7934,30.8767,878223.0
2017-11-29 14:10:00,37.07,37.21,37.06,37.14,430876.0,30.8767,30.9933,30.8683,30.935,430876.0
2017-11-29 14:20:00,37.13,37.15,37.03,37.14,409244.0,30.9266,30.9433,30.8434,30.935,409244.0
2017-11-29 14:30:00,37.14,37.14,37.06,37.11,246457.0,30.935,30.935,30.8683,30.91,246457.0
2017-11-29 14:40:00,37.11,37.17,37.1,37.12,382574.0,30.91,30.96,30.9017,30.9183,382574.0
2017-11-29 14:50:00,37.13,37.15,37.11,37.12,252837.0,30.9266,30.9433,30.91,30.9183,252837.0
2017-11-29 15:00:00,37.12,37.38,37.05,37.05,411026.0,30.9183,31.1349,30.86,30.86,411026.0
2017-11-29 15:10:00,37.06,37.1,37.01,37.1,355306.0,30.8683,30.9017,30.8267,30.9017,355306.0
2017-11-29 15:20:00,37.09,37.12,37.06,37.09,625301.0,30.8933,30.9183,30.8683,30.8933,625301.0
2017-11-29 15:30:00,37.1,37.14,37.09,37.13,659031.0,30.9017,30.935,30.8933,30.9266,659031.0
2017-11-29 15:40:00,37.12,37.16,37.11,37.15,550938.0,30.9183,30.9516,30.91,30.9433,550938.0
2017-11-29 15:50:00,37.15,37.3,37.09,37.2,2173614.0,30.9433,31.0682,30.8933,30.985,2173614.0
2017-11-30 09:30:00,36.97,37.28,36.74,37.28,2552989.0,30.7934,31.0516,30.6018,31.0516,2552989.0
2017-11-30 09:40:00,37.28,37.33,36.77,36.79,1049124.0,31.0516,31.0932,30.6268,30.6435,1049124.0
2017-11-30 09:50:00,36.8,36.85,36.67,36.71,952402.0,30.6518,30.6934,30.5435,30.5768,952402.0
2017-11-30 10:00:00,36.71,36.72,36.48,36.67,955374.0,30.5768,30.5851,30.3852,30.5435,955374.0
2017-11-30 10:10:00,36.66,36.76,36.63,36.72,671650.0,30.5352,30.6185,30.5102,30.5851,671650.0
2017-11-30 10:20:00,36.72,36.81,36.71,36.75,834362.0,30.5851,30.6601,30.5768,30.6101,834362.0
2017-11-30 10:30:00,36.76,36.76,36.61,36.66,777039.0,30.6185,30.6185,30.4935,30.5352,777039.0
2017-11-30 10:40:00,36.66,36.67,36.56,36.64,447586.0,30.5352,30.5435,30.4519,30.5185,447586.0
2017-11-30 10:50:00,36.64,36.95,36.64,36.93,968095.0,30.5185,30.7767,30.5185,30.7601,968095.0
2017-11-30 11:00:00,36.93,36.99,36.86,36.94,803312.0,30.7601,30.81,30.7018,30.7684,803312.0
2017-11-30 11:10:00,36.94,37.11,36.92,37.09,882114.0,30.7684,30.91,30.7517,30.8933,882114.0
2017-11-30 11:20:00,37.09,37.12,37.0,37.03,602441.0,30.8933,30.9183,30.8184,30.8434,602441.0
2017-11-30 11:30:00,37.03,37.05,36.96,36.98,325512.0,30.8434,30.86,30.785,30.8017,325512.0
2017-11-30 11:40:00,37.0,37.0,36.9,36.95,313642.0,30.8184,30.8184,30.7351,30.7767,313642.0
2017-11-30 11:50:00,36.95,36.97,36.89,36.93,326037.0,30.7767,30.7934,30.7267,30.7601,326037.0
2017-11-30 12:00:00,36.93,37.03,36.89,36.99,309168.0,30.7601,30.8434,30.7267,30.81,309168.0
2017-11-30 12:10:00,36.99,37.12,36.99,37.1,450225.0,30.81,30.9183,30.81,30.9017,450225.0
2017-11-30 12:20:00,37.11,37.16,37.09,37.13,660522.0,30.91,30.9516,30.8933,30.9266,660522.0
2017-11-30 12:30:00,37.13,37.29,37.12,37.28,607936.0,30.9266,31.0599,30.9183,31.0516,607936.0
2017-11-30 12:40:00,37.28,37.39,37.27,37.28,696812.0,31.0516,31.1432,31.0433,31.0516,696812.0
2017-11-30 12:50:00,37.28,37.31,37.19,37.28,431388.0,31.0516,31.0766,30.9766,31.0516,431388.0
2017-11-30 13:00:00,37.28,37.47,37.28,37.41,558117.0,31.0516,31.2098,31.0516,31.1599,558117.0
2017-11-30 13:10:00,37.42,37.44,37.28,37.4,467564.0,31.1682,31.1849,31.0516,31.1515,467564.0
2017-11-30 13:20:00,37.4,37.43,37.36,37.38,330450.0,31.1515,31.1765,31.1182,31.1349,330450.0
2017-11-30 13:30:00,37.38,37.42,37.37,37.41,308883.0,31.1349,31.1682,31.1266,31.1599,308883.0
2017-11-30 13:40:00,37.42,37.45,37.41,37.45,296178.0,31.1682,31.1932,31.1599,31.1932,296178.0
2017-11-30 13:50:00,37.45,37.45,37.38,37.39,435921.0,31.1932,31.1932,31.1349,31.1432,435921.0
2017-11-30 14:00:00,37.39,37.4,37.34,37.35,474785.0,31.1432,31.1515,31.1016,31.1099,474785.0
2017-11-30 14:10:00,37.35,37.37,37.3,37.34,378925.0,31.1099,31.1266,31.0682,31.1016,378925.0
2017-11-30 14:20:00,37.34,37.35,37.32,37.34,250963.0,31.1016,31.1099,31.0849,31.1016,250963.0
2017-11-30 14:30:00,37.34,37.37,37.31,37.32,402690.0,31.1016,31.1266,31.0766,31.0849,402690.0
2017-11-30 14:40:00,37.32,37.34,37.27,37.29,409929.0,31.0849,31.1016,31.0433,31.0599,409929.0
2017-11-30 14:50:00,37.29,37.36,37.29,37.34,344847.0,31.0599,31.1182,31.0599,31.1016,344847.0
2017-11-30 15:00:00,37.35,37.36,37.28,37.31,559464.0,31.1099,31.1182,31.0516,31.0766,559464.0
2017-11-30 15:10:00,37.32,37.35,37.3,37.31,569835.0,31.0849,31.1099,31.0682,31.0766,569835.0
2017-11-30 15:20:00,37.32,37.4,37.31,37.38,744488.0,31.0849,31.1515,31.0766,31.1349,744488.0
2017-11-30 15:30:00,37.38,37.43,37.38,37.4,781788.0,31.1349,31.1765,31.1349,31.1515,781788.0
2017-11-30 15:40:00,37.39,37.53,37.39,37.52,1056172.0,31.1432,31.2598,31.1432,31.2515,1056172.0
2017-11-30 15:50:00,37.52,37.64,37.46,37.57,4020829.0,31.2515,31.3514,31.2015,31.2931,4020829.0
2017-12-01 09:30:00,37.15,37.86,37.11,37.79,1578102.0,30.9433,31.5347,30.91,31.4764,1578102.0
2017-12-01 09:40:00,37.8,37.93,37.72,37.92,722174.0,31.4847,31.593,31.4181,31.5847,722174.0
2017-12-01 09:50:00,37.92,38.27,37.92,38.2,1450043.0,31.5847,31.8762,31.5847,31.8179,1450043.0
2017-12-01 10:00:00,38.21,38.22,38.04,38.22,1084646.0,31.8262,31.8345,31.6846,31.8345,1084646.0
2017-12-01 10:10:00,38.22,38.57,38.21,38.52,1477841.0,31.8345,32.1261,31.8262,32.0844,1477841.0
2017-12-01 10:20:00,38.52,38.52,38.14,38.21,609178.0,32.0844,32.0844,31.7679,31.8262,609178.0
2017-12-01 10:30:00,38.21,38.45,38.17,38.42,854819.0,31.8262,32.0261,31.7929,32.0011,854819.0
2017-12-01 10:40:00,38.42,38.54,38.37,38.53,752555.0,32.0011,32.1011,31.9595,32.0927,752555.0
2017-12-01 10:50:00,38.52,38.7,38.49,38.52,744846.0,32.0844,32.2343,32.0594,32.0844,744846.0
2017-12-01 11:00:00,38.51,38.59,38.26,38.35,755961.0,32.0761,32.1427,31.8679,31.9428,755961.0
2017-12-01 11:10:00,38.34,38.36,37.9,38.1,735073.0,31.9345,31.9511,31.568,31.7346,735073.0
2017-12-01 11:20:00,38.08,38.17,37.81,37.85,921011.0,31.7179,31.7929,31.493,31.5264,921011.0
2017-12-01 11:30:00,37.85,38.27,37.8,38.14,773108.0,31.5264,31.8762,31.4847,31.7679,773108.0
2017-12-01 11:40:00,38.14,38.19,37.88,37.94,979344.0,31.7679,31.8096,31.5513,31.6013,979344.0
2017-12-01 11:50:00,37.93,38.28,37.87,38.21,707498.0,31.593,31.8845,31.543,31.8262,707498.0
2017-12-01 12:00:00,38.2,38.22,38.02,38.19,591484.0,31.8179,31.8345,31.668,31.8096,591484.0
2017-12-01 12:10:00,38.19,38.27,38.07,38.15,483897.0,31.8096,31.8762,31.7096,31.7762,483897.0
2017-12-01 12:20:00,38.15,38.17,38.09,38.13,279801.0,31.7762,31.7929,31.7263,31.7596,279801.0
2017-12-01 12:30:00,38.13,38.15,38.04,38.05,303212.0,31.7596,31.7762,31.6846,31.6929,303212.0
2017-12-01 12:40:00,38.05,38.2,38.02,38.18,264337.0,31.6929,31.8179,31.668,31.8012,264337.0
2017-12-01 12:50:00,38.18,38.27,38.17,38.26,316613.0,31.8012,31.8762,31.7929,31.8679,316613.0
2017-12-01 13:00:00,38.26,38.31,38.21,38.22,252072.0,31.8679,31.9095,31.8262,31.8345,252072.0
2017-12-01 13:10:00,38.22,38.28,38.17,38.17,352039.0,31.8345,31.8845,31.7929,31.7929,352039.0
2017-12-01 13:20:00,38.17,38.25,38.12,38.25,221951.0,31.7929,31.8595,31.7512,31.8595,221951.0
2017-12-01 13:30:00,38.24,38.32,38.23,38.27,344503.0,31.8512,31.9178,31.8429,31.8762,344503.0
2017-12-01 13:40:00,38.28,38.3,38.18,38.27,344403.0,31.8845,31.9012,31.8012,31.8762,344403.0
2017-12-01 13:50:00,38.26,38.4,38.25,38.37,342754.0,31.8679,31.9845,31.8595,31.9595,342754.0
2017-12-01 14:00:00,38.37,38.4,38.24,38.27,482846.0,31.9595,31.9845,31.8512,31.8762,482846.0
2017-12-01 14:10:00,38.27,38.31,38.24,38.26,255477.0,31.8762,31.9095,31.8512,31.8679,255477.0
2017-12-01 14:20:00,38.26,38.3,38.24,38.27,406991.0,31.8679,31.9012,31.8512,31.8762,406991.0
2017-12-01 14:30:00,38.27,38.28,38.2,38.25,360094.0,31.8762,31.8845,31.8179,31.8595,360094.0
2017-12-01 14:40:00,38.25,38.27,38.16,38.19,399774.0,31.8595,31.8762,31.7846,31.8096,399774.0
2017-12-01 14:50:00,38.19,38.25,38.17,38.22,250223.0,31.8096,31.8595,31.7929,31.8345,250223.0
2017-12-01 15:00:00,38.22,38.32,38.17,38.32,486563.0,31.8345,31.9178,31.7929,31.9178,486563.0
2017-12-01 15:10:00,38.32,38.36,38.27,38.33,465408.0,31.9178,31.9511,31.8762,31.9262,465408.0
2017-12-01 15:20:00,38.34,38.42,38.32,38.39,579827.0,31.9345,32.0011,31.9178,31.9761,579827.0
2017-12-01 15:30:00,38.39,38.48,38.38,38.48,884062.0,31.9761,32.0511,31.9678,32.0511,884062.0
2017-12-01 15:40:00,38.48,38.58,38.46,38.51,1754096.0,32.0511,32.1344,32.0344,32.0761,1754096.0
2017-12-01 15:50:00,38.52,38.54,38.41,38.44,2696976.0,32.0844,32.1011,31.9928,32.0178,2696976.0
2017-12-04 09:30:00,39.46,40.0,39.42,39.62,3201381.0,32.8674,33.3172,32.8341,33.0006,3201381.0
2017-12-04 09:40:00,39.62,39.92,39.6,39.91,1752631.0,33.0006,33.2505,32.984,33.2422,1752631.0
2017-12-04 09:50:00,39.9,40.24,39.7,40.06,2620147.0,33.2339,33.5171,33.0673,33.3671,2620147.0
2017-12-04 10:00:00,40.06,40.07,39.74,39.88,1388939.0,33.3671,33.3755,33.1006,33.2172,1388939.0
2017-12-04 10:10:00,39.88,40.24,39.84,40.16,1449918.0,33.2172,33.5171,33.1839,33.4504,1449918.0
2017-12-04 10:20:00,40.16,40.18,40.04,40.13,1107588.0,33.4504,33.4671,33.3505,33.4254,1107588.0
2017-12-04 10:30:00,40.12,40.18,39.99,40.13,898184.0,33.4171,33.4671,33.3088,33.4254,898184.0
2017-12-04 10:40:00,40.13,40.22,40.05,40.18,1017110.0,33.4254,33.5004,33.3588,33.4671,1017110.0
2017-12-04 10:50:00,40.18,40.31,40.07,40.25,1074009.0,33.4671,33.5754,33.3755,33.5254,1074009.0
2017-12-04 11:00:00,40.25,40.32,40.13,40.28,924246.0,33.5254,33.5837,33.4254,33.5504,924246.0
2017-12-04 11:10:00,40.29,40.33,40.2,40.21,767138.0,33.5587,33.592,33.4837,33.4921,767138.0
2017-12-04 11:20:00,40.22,40.23,39.97,40.05,789362.0,33.5004,33.5087,33.2922,33.3588,789362.0
2017-12-04 11:30:00,40.05,40.13,39.93,40.11,735617.0,33.3588,33.4254,33.2588,33.4088,735617.0
2017-12-04 11:40:00,40.11,40.2,40.04,40.07,634023.0,33.4088,33.4837,33.3505,33.3755,634023.0
2017-12-04 11:50:00,40.06,40.12,39.8,39.87,1141765.0,33.3671,33.4171,33.1506,33.2089,1141765.0
2017-12-04 12:00:00,39.86,39.89,39.65,39.72,769657.0,33.2005,33.2255,33.0256,33.0839,769657.0
2017-12-04 12:10:00,39.72,39.73,39.59,39.71,797891.0,33.0839,33.0923,32.9757,33.0756,797891.0
2017-12-04 12:20:00,39.71,39.87,39.67,39.85,966083.0,33.0756,33.2089,33.0423,33.1922,966083.0
2017-12-04 12:30:00,39.85,39.93,39.77,39.93,1150703.0,33.1922,33.2588,33.1256,33.2588,1150703.0
2017-12-04 12:40:00,39.93,40.03,39.92,40.02,886104.0,33.2588,33.3421,33.2505,33.3338,886104.0
2017-12-04 12:50:00,40.02,40.08,39.95,40.04,672221.0,33.3338,33.3838,33.2755,33.3505,672221.0
2017-12-04 13:00:00,40.03,40.04,39.86,39.94,409100.0,33.3421,33.3505,33.2005,33.2672,409100.0
2017-12-04 13:10:00,39.94,40.07,39.93,40.04,517406.0,33.2672,33.3755,33.2588,33.3505,517406.0
2017-12-04 13:20:00,40.04,40.2,40.02,40.17,496844.0,33.3505,33.4837,33.3338,33.4588,496844.0
2017-12-04 13:30:00,40.17,40.28,40.16,40.25,589171.0,33.4588,33.5504,33.4504,33.5254,589171.0
2017-12-04 13:40:00,40.25,40.34,40.18,40.32,653356.0,33.5254,33.6003,33.4671,33.5837,653356.0
2017-12-04 13:50:00,40.31,40.34,40.24,40.32,847141.0,33.5754,33.6003,33.5171,33.5837,847141.0
2017-12-04 14:00:00,40.32,40.36,40.27,40.3,707249.0,33.5837,33.617,33.542,33.567,707249.0
2017-12-04 14:10:00,40.3,40.32,40.13,40.15,627545.0,33.567,33.5837,33.4254,33.4421,627545.0
2017-12-04 14:20:00,40.15,40.4,40.15,40.39,502198.0,33.4421,33.6503,33.4421,33.642,502198.0
2017-12-04 14:30:00,40.39,40.73,40.29,40.65,1159045.0,33.642,33.9252,33.5587,33.8586,1159045.0
2017-12-04 14:40:00,40.64,40.68,40.49,40.52,1212025.0,33.8502,33.8835,33.7253,33.7503,1212025.0
2017-12-04 14:50:00,40.52,40.71,40.5,40.7,1045835.0,33.7503,33.9085,33.7336,33.9002,1045835.0
2017-12-04 15:00:00,40.7,40.71,40.53,40.57,1098199.0,33.9002,33.9085,33.7586,33.7919,1098199.0
2017-12-04 15:10:00,40.57,40.6,40.42,40.5,1067650.0,33.7919,33.8169,33.667,33.7336,1067650.0
2017-12-04 15:20:00,40.5,40.65,40.5,40.59,1078020.0,33.7336,33.8586,33.7336,33.8086,1078020.0
2017-12-04 15:30:00,40.59,40.67,40.31,40.34,1592246.0,33.8086,33.8752,33.5754,33.6003,1592246.0
2017-12-04 15:40:00,40.34,40.4,40.26,40.31,2123114.0,33.6003,33.6503,33.5337,33.5754,2123114.0
2017-12-04 15:50:00,40.31,40.43,40.31,40.32,3081201.0,33.5754,33.6753,33.5754,33.5837,3081201.0
2017-12-05 09:30:00,39.87,40.39,39.83,40.19,1587936.0,33.2089,33.642,33.1756,33.4754,1587936.0
2017-12-05 09:40:00,40.19,40.19,39.93,40.01,1039426.0,33.4754,33.4754,33.2588,33.3255,1039426.0
2017-12-05 09:50:00,40.01,40.21,39.88,39.89,748156.0,33.3255,33.4921,33.2172,33.2255,748156.0
2017-12-05 10:00:00,39.88,39.89,39.71,39.88,606314.0,33.2172,33.2255,33.0756,33.2172,606314.0
2017-12-05 10:10:00,39.88,39.97,39.81,39.86,513900.0,33.2172,33.2922,33.1589,33.2005,513900.0
2017-12-05 10:20:00,39.87,39.88,39.75,39.75,359727.0,33.2089,33.2172,33.1089,33.1089,359727.0
2017-12-05 10:30:00,39.74,39.8,39.64,39.69,626020.0,33.1006,33.1506,33.0173,33.0589,626020.0
2017-12-05 10:40:00,39.69,39.77,39.67,39.75,662582.0,33.0589,33.1256,33.0423,33.1089,662582.0
2017-12-05 10:50:00,39.75,39.76,39.66,39.75,474483.0,33.1089,33.1172,33.034,33.1089,474483.0
2017-12-05 11:00:00,39.75,39.88,39.74,39.87,825431.0,33.1089,33.2172,33.1006,33.2089,825431.0
2017-12-05 11:10:00,39.87,39.89,39.78,39.89,338653.0,33.2089,33.2255,33.1339,33.2255,338653.0
2017-12-05 11:20:00,39.88,39.96,39.86,39.91,274909.0,33.2172,33.2838,33.2005,33.2422,274909.0
2017-12-05 11:30:00,39.91,40.1,39.91,40.05,379761.0,33.2422,33.4004,33.2422,33.3588,379761.0
2017-12-05 11:40:00,40.05,40.08,40.03,40.04,436558.0,33.3588,33.3838,33.3421,33.3505,436558.0
2017-12-05 11:50:00,40.04,40.08,39.98,40.06,474915.0,33.3505,33.3838,33.3005,33.3671,474915.0
2017-12-05 12:00:00,40.05,40.06,39.91,39.93,363673.0,33.3588,33.3671,33.2422,33.2588,363673.0
2017-12-05 12:10:00,39.92,39.97,39.88,39.93,251758.0,33.2505,33.2922,33.2172,33.2588,251758.0
2017-12-05 12:20:00,39.92,39.94,39.88,39.89,204623.0,33.2505,33.2672,33.2172,33.2255,204623.0
2017-12-05 12:30:00,39.9,39.94,39.85,39.85,204017.0,33.2339,33.2672,33.1922,33.1922,204017.0
2017-12-05 12:40:00,39.86,39.93,39.83,39.91,292978.0,33.2005,33.2588,33.1756,33.2422,292978.0
2017-12-05 12:50:00,39.91,39.94,39.84,39.9,251297.0,33.2422,33.2672,33.1839,33.2339,251297.0
2017-12-05 13:00:00,39.9,39.98,39.86,39.92,432300.0,33.2339,33.3005,33.2005,33.2505,432300.0
2017-12-05 13:10:00,39.93,39.94,39.84,39.93,303835.0,33.2588,33.2672,33.1839,33.2588,303835.0
2017-12-05 13:20:00,39.93,39.95,39.87,39.87,236885.0,33.2588,33.2755,33.2089,33.2089,236885.0
2017-12-05 13:30:00,39.88,39.89,39.83,39.84,161199.0,33.2172,33.2255,33.1756,33.1839,161199.0
2017-12-05 13:40:00,39.84,39.9,39.82,39.87,264562.0,33.1839,33.2339,33.1672,33.2089,264562.0
2017-12-05 13:50:00,39.87,39.89,39.8,39.82,394696.0,33.2089,33.2255,33.1506,33.1672,394696.0
2017-12-05 14:00:00,39.82,39.85,39.79,39.84,301078.0,33.1672,33.1922,33.1422,33.1839,301078.0
2017-12-05 14:10:00,39.84,39.84,39.66,39.66,506311.0,33.1839,33.1839,33.034,33.034,506311.0
2017-12-05 14:20:00,39.66,39.77,39.65,39.76,612244.0,33.034,33.1256,33.0256,33.1172,612244.0
2017-12-05 14:30:00,39.76,39.76,39.64,39.67,700291.0,33.1172,33.1172,33.0173,33.0423,700291.0
2017-12-05 14:40:00,39.67,39.7,39.64,39.67,453164.0,33.0423,33.0673,33.0173,33.0423,453164.0
2017-12-05 14:50:00,39.67,39.69,39.65,39.67,386736.0,33.0423,33.0589,33.0256,33.0423,386736.0
2017-12-05 15:00:00,39.68,39.7,39.59,39.66,805026.0,33.0506,33.0673,32.9757,33.034,805026.0
2017-12-05 15:10:00,39.66,39.69,39.64,39.65,697869.0,33.034,33.0589,33.0173,33.0256,697869.0
2017-12-05 15:20:00,39.65,39.72,39.64,39.67,632259.0,33.0256,33.0839,33.0173,33.0423,632259.0
2017-12-05 15:30:00,39.67,39.71,39.62,39.65,761439.0,33.0423,33.0756,33.0006,33.0256,761439.0
2017-12-05 15:40:00,39.64,39.71,39.63,39.66,1062585.0,33.0173,33.0756,33.009,33.034,1062585.0
2017-12-05 15:50:00,39.66,39.69,39.47,39.53,3383412.0,33.034,33.0589,32.8757,32.9257,3383412.0
2017-12-06 09:30:00,39.74,39.84,38.69,38.71,1354300.0,33.1006,33.1839,32.226,32.2427,1354300.0
2017-12-06 09:40:00,38.69,39.2,38.62,39.2,912588.0,32.226,32.6508,32.1677,32.6508,912588.0
2017-12-06 09:50:00,39.18,39.35,39.13,39.23,632844.0,32.6342,32.7757,32.5925,32.6758,632844.0
2017-12-06 10:00:00,39.23,39.34,39.17,39.3,593366.0,32.6758,32.7674,32.6258,32.7341,593366.0
2017-12-06 10:10:00,39.3,39.31,39.11,39.14,466074.0,32.7341,32.7424,32.5758,32.6008,466074.0
2017-12-06 10:20:00,39.15,39.15,38.92,38.98,674846.0,32.6092,32.6092,32.4176,32.4676,674846.0
2017-12-06 10:30:00,38.98,39.1,38.86,38.93,677409.0,32.4676,32.5675,32.3676,32.4259,677409.0
2017-12-06 10:40:00,38.92,39.03,38.92,38.96,583118.0,32.4176,32.5092,32.4176,32.4509,583118.0
2017-12-06 10:50:00,38.96,39.02,38.92,38.98,1131959.0,32.4509,32.5009,32.4176,32.4676,1131959.0
2017-12-06 11:00:00,38.98,39.11,38.95,39.03,434432.0,32.4676,32.5758,32.4426,32.5092,434432.0
2017-12-06 11:10:00,39.03,39.1,38.94,38.95,519968.0,32.5092,32.5675,32.4342,32.4426,519968.0
2017-12-06 11:20:00,38.94,38.97,38.86,38.95,460019.0,32.4342,32.4592,32.3676,32.4426,460019.0
2017-12-06 11:30:00,38.95,38.95,38.82,38.86,252724.0,32.4426,32.4426,32.3343,32.3676,252724.0
2017-12-06 11:40:00,38.86,38.9,38.8,38.88,279937.0,32.3676,32.4009,32.3176,32.3843,279937.0
2017-12-06 11:50:00,38.87,38.88,38.85,38.85,265140.0,32.3759,32.3843,32.3593,32.3593,265140.0
2017-12-06 12:00:00,38.86,38.86,38.77,38.77,345522.0,32.3676,32.3676,32.2927,32.2927,345522.0
2017-12-06 12:10:00,38.77,38.78,38.7,38.71,337679.0,32.2927,32.301,32.2343,32.2427,337679.0
2017-12-06 12:20:00,38.71,38.77,38.68,38.77,326564.0,32.2427,32.2927,32.2177,32.2927,326564.0
2017-12-06 12:30:00,38.75,38.83,38.72,38.78,654429.0,32.276,32.3426,32.251,32.301,654429.0
2017-12-06 12:40:00,38.78,38.81,38.74,38.8,458658.0,32.301,32.326,32.2677,32.3176,458658.0
2017-12-06 12:50:00,38.8,38.81,38.73,38.76,212028.0,32.3176,32.326,32.2593,32.2843,212028.0
2017-12-06 13:00:00,38.76,38.81,38.73,38.8,158269.0,32.2843,32.326,32.2593,32.3176,158269.0
2017-12-06 13:10:00,38.81,38.82,38.75,38.8,221480.0,32.326,32.3343,32.276,32.3176,221480.0
2017-12-06 13:20:00,38.81,38.81,38.77,38.78,307569.0,32.326,32.326,32.2927,32.301,307569.0
2017-12-06 13:30:00,38.79,38.8,38.75,38.75,182024.0,32.3093,32.3176,32.276,32.276,182024.0
2017-12-06 13:40:00,38.75,38.8,38.61,38.61,548772.0,32.276,32.3176,32.1594,32.1594,548772.0
2017-12-06 13:50:00,38.62,38.68,38.58,38.66,421174.0,32.1677,32.2177,32.1344,32.201,421174.0
2017-12-06 14:00:00,38.66,38.69,38.63,38.63,294601.0,32.201,32.226,32.176,32.176,294601.0
2017-12-06 14:10:00,38.63,38.64,38.58,38.63,245479.0,32.176,32.1844,32.1344,32.176,245479.0
2017-12-06 14:20:00,38.64,38.66,38.6,38.62,224732.0,32.1844,32.201,32.1511,32.1677,224732.0
2017-12-06 14:30:00,38.62,38.63,38.55,38.58,448113.0,32.1677,32.176,32.1094,32.1344,448113.0
2017-12-06 14:40:00,38.58,38.64,38.57,38.61,245638.0,32.1344,32.1844,32.1261,32.1594,245638.0
2017-12-06 14:50:00,38.61,38.62,38.58,38.61,218009.0,32.1594,32.1677,32.1344,32.1594,218009.0
2017-12-06 15:00:00,38.61,38.74,38.6,38.73,604764.0,32.1594,32.2677,32.1511,32.2593,604764.0
2017-12-06 15:10:00,38.73,38.73,38.64,38.66,255623.0,32.2593,32.2593,32.1844,32.201,255623.0
2017-12-06 15:20:00,38.67,38.76,38.65,38.68,442016.0,32.2094,32.2843,32.1927,32.2177,442016.0
2017-12-06 15:30:00,38.68,38.8,38.68,38.73,666848.0,32.2177,32.3176,32.2177,32.2593,666848.0
2017-12-06 15:40:00,38.73,38.77,38.68,38.68,1330794.0,32.2593,32.2927,32.2177,32.2177,1330794.0
2017-12-06 15:50:00,38.68,38.71,38.61,38.64,2804383.0,32.2177,32.2427,32.1594,32.1844,2804383.0
2017-12-07 09:30:00,38.51,38.57,37.85,38.17,1347957.0,32.0761,32.1261,31.5264,31.7929,1347957.0
2017-12-07 09:40:00,38.17,38.36,37.95,37.98,884887.0,31.7929,31.9511,31.6096,31.6346,884887.0
2017-12-07 09:50:00,37.98,38.31,37.98,38.21,942635.0,31.6346,31.9095,31.6346,31.8262,942635.0
2017-12-07 10:00:00,38.22,38.26,37.97,37.97,804158.0,31.8345,31.8679,31.6263,31.6263,804158.0
2017-12-07 10:10:00,37.98,38.2,37.96,38.1,788573.0,31.6346,31.8179,31.618,31.7346,788573.0
2017-12-07 10:20:00,38.1,38.14,37.94,38.07,708411.0,31.7346,31.7679,31.6013,31.7096,708411.0
2017-12-07 10:30:00,38.07,38.26,38.03,38.25,729936.0,31.7096,31.8679,31.6763,31.8595,729936.0
2017-12-07 10:40:00,38.25,38.26,38.09,38.15,465619.0,31.8595,31.8679,31.7263,31.7762,465619.0
2017-12-07 10:50:00,38.15,38.44,38.15,38.39,975318.0,31.7762,32.0178,31.7762,31.9761,975318.0
2017-12-07 11:00:00,38.4,38.4,38.2,38.24,906499.0,31.9845,31.9845,31.8179,31.8512,906499.0
2017-12-07 11:10:00,38.24,38.26,38.16,38.21,288362.0,31.8512,31.8679,31.7846,31.8262,288362.0
2017-12-07 11:20:00,38.21,38.21,38.07,38.16,499630.0,31.8262,31.8262,31.7096,31.7846,499630.0
2017-12-07 11:30:00,38.16,38.24,38.15,38.15,493856.0,31.7846,31.8512,31.7762,31.7762,493856.0
2017-12-07 11:40:00,38.15,38.16,37.94,37.95,571218.0,31.7762,31.7846,31.6013,31.6096,571218.0
2017-12-07 11:50:00,37.95,38.01,37.76,37.77,696615.0,31.6096,31.6596,31.4514,31.4597,696615.0
2017-12-07 12:00:00,37.78,38.04,37.76,38.04,465190.0,31.4681,31.6846,31.4514,31.6846,465190.0
2017-12-07 12:10:00,38.03,38.16,38.02,38.11,484051.0,31.6763,31.7846,31.668,31.7429,484051.0
2017-12-07 12:20:00,38.11,38.12,38.03,38.03,248475.0,31.7429,31.7512,31.6763,31.6763,248475.0
2017-12-07 12:30:00,38.04,38.11,37.94,38.09,301640.0,31.6846,31.7429,31.6013,31.7263,301640.0
2017-12-07 12:40:00,38.08,38.1,37.98,38.02,203076.0,31.7179,31.7346,31.6346,31.668,203076.0
2017-12-07 12:50:00,38.02,38.06,38.0,38.02,237815.0,31.668,31.7013,31.6513,31.668,237815.0
2017-12-07 13:00:00,38.02,38.06,37.84,37.88,571980.0,31.668,31.7013,31.518,31.5513,571980.0
2017-12-07 13:10:00,37.88,37.95,37.86,37.87,509623.0,31.5513,31.6096,31.5347,31.543,509623.0
2017-12-07 13:20:00,37.87,37.94,37.86,37.93,491653.0,31.543,31.6013,31.5347,31.593,491653.0
2017-12-07 13:30:00,37.93,37.94,37.84,37.9,460518.0,31.593,31.6013,31.518,31.568,460518.0
2017-12-07 13:40:00,37.9,37.93,37.75,37.76,366747.0,31.568,31.593,31.4431,31.4514,366747.0
2017-12-07 13:50:00,37.77,37.91,37.76,37.87,306218.0,31.4597,31.5763,31.4514,31.543,306218.0
2017-12-07 14:00:00,37.88,37.93,37.87,37.92,356573.0,31.5513,31.593,31.543,31.5847,356573.0
2017-12-07 14:10:00,37.92,37.94,37.88,37.89,551196.0,31.5847,31.6013,31.5513,31.5597,551196.0
2017-12-07 14:20:00,37.89,37.99,37.83,37.97,703474.0,31.5597,31.643,31.5097,31.6263,703474.0
2017-12-07 14:30:00,37.97,38.0,37.91,37.99,637703.0,31.6263,31.6513,31.5763,31.643,637703.0
2017-12-07 14:40:00,37.99,38.0,37.91,38.0,791006.0,31.643,31.6513,31.5763,31.6513,791006.0
2017-12-07 14:50:00,38.0,38.0,37.84,37.92,386062.0,31.6513,31.6513,31.518,31.5847,386062.0
2017-12-07 15:00:00,37.92,38.0,37.91,37.95,316379.0,31.5847,31.6513,31.5763,31.6096,316379.0
2017-12-07 15:10:00,37.95,37.99,37.92,37.97,401706.0,31.6096,31.643,31.5847,31.6263,401706.0
2017-12-07 15:20:00,37.97,38.02,37.96,37.98,476249.0,31.6263,31.668,31.618,31.6346,476249.0
2017-12-07 15:30:00,37.98,38.07,37.98,38.05,744810.0,31.6346,31.7096,31.6346,31.6929,744810.0
2017-12-07 15:40:00,38.05,38.06,37.97,38.01,721587.0,31.6929,31.7013,31.6263,31.6596,721587.0
2017-12-07 15:50:00,38.01,38.01,37.84,37.88,2360907.0,31.6596,31.6596,31.518,31.5513,2360907.0
2017-12-08 09:30:00,38.5,38.5,37.96,38.08,1693192.0,32.0678,32.0678,31.618,31.7179,1693192.0
2017-12-08 09:40:00,38.07,38.15,38.02,38.13,490642.0,31.7096,31.7762,31.668,31.7596,490642.0
2017-12-08 09:50:00,38.12,38.18,38.08,38.18,766444.0,31.7512,31.8012,31.7179,31.8012,766444.0
2017-12-08 10:00:00,38.18,38.23,38.1,38.15,578345.0,31.8012,31.8429,31.7346,31.7762,578345.0
2017-12-08 10:10:00,38.14,38.18,38.09,38.15,765243.0,31.7679,31.8012,31.7263,31.7762,765243.0
2017-12-08 10:20:00,38.15,38.17,38.11,38.16,328591.0,31.7762,31.7929,31.7429,31.7846,328591.0
2017-12-08 10:30:00,38.16,38.23,38.13,38.2,330361.0,31.7846,31.8429,31.7596,31.8179,330361.0
2017-12-08 10:40:00,38.2,38.23,38.14,38.21,399993.0,31.8179,31.8429,31.7679,31.8262,399993.0
2017-12-08 10:50:00,38.22,38.22,38.09,38.1,255368.0,31.8345,31.8345,31.7263,31.7346,255368.0
2017-12-08 11:00:00,38.11,38.16,38.1,38.15,588018.0,31.7429,31.7846,31.7346,31.7762,588018.0
2017-12-08 11:10:00,38.15,38.28,38.11,38.12,572215.0,31.7762,31.8845,31.7429,31.7512,572215.0
2017-12-08 11:20:00,38.11,38.16,38.07,38.12,400006.0,31.7429,31.7846,31.7096,31.7512,400006.0
2017-12-08 11:30:00,38.12,38.12,38.04,38.08,303059.0,31.7512,31.7512,31.6846,31.7179,303059.0
2017-12-08 11:40:00,38.07,38.12,38.0,38.04,366305.0,31.7096,31.7512,31.6513,31.6846,366305.0
2017-12-08 11:50:00,38.04,38.07,38.02,38.05,123421.0,31.6846,31.7096,31.668,31.6929,123421.0
2017-12-08 12:00:00,38.05,38.08,38.0,38.02,305746.0,31.6929,31.7179,31.6513,31.668,305746.0
2017-12-08 12:10:00,38.02,38.08,37.99,38.06,363188.0,31.668,31.7179,31.643,31.7013,363188.0
2017-12-08 12:20:00,38.06,38.09,38.05,38.07,258932.0,31.7013,31.7263,31.6929,31.7096,258932.0
2017-12-08 12:30:00,38.07,38.1,38.03,38.09,523863.0,31.7096,31.7346,31.6763,31.7263,523863.0
2017-12-08 12:40:00,38.09,38.17,38.08,38.17,152843.0,31.7263,31.7929,31.7179,31.7929,152843.0
2017-12-08 12:50:00,38.16,38.23,38.13,38.16,268131.0,31.7846,31.8429,31.7596,31.7846,268131.0
2017-12-08 13:00:00,38.16,38.18,38.13,38.18,448783.0,31.7846,31.8012,31.7596,31.8012,448783.0
2017-12-08 13:10:00,38.18,38.18,38.13,38.16,614189.0,31.8012,31.8012,31.7596,31.7846,614189.0
2017-12-08 13:20:00,38.16,38.16,38.08,38.09,203943.0,31.7846,31.7846,31.7179,31.7263,203943.0
2017-12-08 13:30:00,38.09,38.11,38.07,38.08,244073.0,31.7263,31.7429,31.7096,31.7179,244073.0
2017-12-08 13:40:00,38.09,38.11,38.08,38.09,184050.0,31.7263,31.7429,31.7179,31.7263,184050.0
2017-12-08 13:50:00,38.09,38.1,38.08,38.09,292976.0,31.7263,31.7346,31.7179,31.7263,292976.0
2017-12-08 14:00:00,38.1,38.1,38.07,38.09,199665.0,31.7346,31.7346,31.7096,31.7263,199665.0
2017-12-08 14:10:00,38.09,38.1,38.06,38.07,200343.0,31.7263,31.7346,31.7013,31.7096,200343.0
2017-12-08 14:20:00,38.07,38.1,38.03,38.07,369397.0,31.7096,31.7346,31.6763,31.7096,369397.0
2017-12-08 14:30:00,38.08,38.09,38.06,38.08,186008.0,31.7179,31.7263,31.7013,31.7179,186008.0
2017-12-08 14:40:00,38.08,38.1,38.07,38.08,376656.0,31.7179,31.7346,31.7096,31.7179,376656.0
2017-12-08 14:50:00,38.08,38.09,38.03,38.04,235571.0,31.7179,31.7263,31.6763,31.6846,235571.0
2017-12-08 15:00:00,38.05,38.07,38.04,38.04,272576.0,31.6929,31.7096,31.6846,31.6846,272576.0
2017-12-08 15:10:00,38.05,38.05,38.02,38.03,211356.0,31.6929,31.6929,31.668,31.6763,211356.0
2017-12-08 15:20:00,38.02,38.08,38.0,38.05,515234.0,31.668,31.7179,31.6513,31.6929,515234.0
2017-12-08 15:30:00,38.05,38.06,38.04,38.05,314765.0,31.6929,31.7013,31.6846,31.6929,314765.0
2017-12-08 15:40:00,38.05,38.05,37.99,38.0,684869.0,31.6929,31.6929,31.643,31.6513,684869.0
2017-12-08 15:50:00,38.0,38.02,37.87,37.95,3109728.0,31.6513,31.668,31.543,31.6096,3109728.0
2017-12-11 09:30:00,38.1,38.15,37.97,37.98,540426.0,31.7346,31.7762,31.6263,31.6346,540426.0
2017-12-11 09:40:00,37.97,38.32,37.95,38.3,1164439.0,31.6263,31.9178,31.6096,31.9012,1164439.0
2017-12-11 09:50:00,38.29,38.34,38.13,38.24,546285.0,31.8928,31.9345,31.7596,31.8512,546285.0
2017-12-11 10:00:00,38.24,38.26,38.16,38.19,251967.0,31.8512,31.8679,31.7846,31.8096,251967.0
2017-12-11 10:10:00,38.19,38.27,38.14,38.26,243641.0,31.8096,31.8762,31.7679,31.8679,243641.0
2017-12-11 10:20:00,38.27,38.32,38.2,38.3,523904.0,31.8762,31.9178,31.8179,31.9012,523904.0
2017-12-11 10:30:00,38.31,38.42,38.27,38.32,535168.0,31.9095,32.0011,31.8762,31.9178,535168.0
2017-12-11 10:40:00,38.33,38.38,38.22,38.22,371871.0,31.9262,31.9678,31.8345,31.8345,371871.0
2017-12-11 10:50:00,38.22,38.27,38.14,38.18,304406.0,31.8345,31.8762,31.7679,31.8012,304406.0
2017-12-11 11:00:00,38.18,38.25,38.18,38.19,207906.0,31.8012,31.8595,31.8012,31.8096,207906.0
2017-12-11 11:10:00,38.18,38.31,38.18,38.28,318963.0,31.8012,31.9095,31.8012,31.8845,318963.0
2017-12-11 11:20:00,38.28,38.34,38.25,38.28,232997.0,31.8845,31.9345,31.8595,31.8845,232997.0
2017-12-11 11:30:00,38.27,38.32,38.24,38.28,172746.0,31.8762,31.9178,31.8512,31.8845,172746.0
2017-12-11 11:40:00,38.29,38.3,38.23,38.29,173641.0,31.8928,31.9012,31.8429,31.8928,173641.0
2017-12-11 11:50:00,38.28,38.35,38.27,38.34,245515.0,31.8845,31.9428,31.8762,31.9345,245515.0
2017-12-11 12:00:00,38.34,38.38,38.31,38.34,138956.0,31.9345,31.9678,31.9095,31.9345,138956.0
2017-12-11 12:10:00,38.33,38.35,38.29,38.3,300598.0,31.9262,31.9428,31.8928,31.9012,300598.0
2017-12-11 12:20:00,38.31,38.31,38.21,38.23,179919.0,31.9095,31.9095,31.8262,31.8429,179919.0
2017-12-11 12:30:00,38.23,38.27,38.2,38.23,192864.0,31.8429,31.8762,31.8179,31.8429,192864.0
2017-12-11 12:40:00,38.24,38.3,38.22,38.27,448057.0,31.8512,31.9012,31.8345,31.8762,448057.0
2017-12-11 12:50:00,38.27,38.29,38.2,38.2,320823.0,31.8762,31.8928,31.8179,31.8179,320823.0
2017-12-11 13:00:00,38.2,38.3,38.16,38.28,294555.0,31.8179,31.9012,31.7846,31.8845,294555.0
2017-12-11 13:10:00,38.28,38.32,38.27,38.31,235690.0,31.8845,31.9178,31.8762,31.9095,235690.0
2017-12-11 13:20:00,38.31,38.4,38.29,38.39,401930.0,31.9095,31.9845,31.8928,31.9761,401930.0
2017-12-11 13:30:00,38.39,38.41,38.33,38.36,350534.0,31.9761,31.9928,31.9262,31.9511,350534.0
2017-12-11 13:40:00,38.36,38.37,38.28,38.33,462999.0,31.9511,31.9595,31.8845,31.9262,462999.0
2017-12-11 13:50:00,38.34,38.4,38.33,38.35,274307.0,31.9345,31.9845,31.9262,31.9428,274307.0
2017-12-11 14:00:00,38.34,38.35,38.3,38.31,350844.0,31.9345,31.9428,31.9012,31.9095,350844.0
2017-12-11 14:10:00,38.3,38.34,38.27,38.29,420773.0,31.9012,31.9345,31.8762,31.8928,420773.0
2017-12-11 14:20:00,38.28,38.34,38.27,38.3,236725.0,31.8845,31.9345,31.8762,31.9012,236725.0
2017-12-11 14:30:00,38.3,38.3,38.23,38.27,345713.0,31.9012,31.9012,31.8429,31.8762,345713.0
2017-12-11 14:40:00,38.28,38.32,38.27,38.3,378878.0,31.8845,31.9178,31.8762,31.9012,378878.0
2017-12-11 14:50:00,38.3,38.3,38.27,38.3,306575.0,31.9012,31.9012,31.8762,31.9012,306575.0
2017-12-11 15:00:00,38.3,38.46,38.29,38.45,1383531.0,31.9012,32.0344,31.8928,32.0261,1383531.0
2017-12-11 15:10:00,38.45,38.45,38.37,38.4,502410.0,32.0261,32.0261,31.9595,31.9845,502410.0
2017-12-11 15:20:00,38.4,38.41,38.33,38.36,436739.0,31.9845,31.9928,31.9262,31.9511,436739.0
2017-12-11 15:30:00,38.36,38.41,38.33,38.39,708127.0,31.9511,31.9928,31.9262,31.9761,708127.0
2017-12-11 15:40:00,38.39,38.42,38.35,38.39,720883.0,31.9761,32.0011,31.9428,31.9761,720883.0
2017-12-11 15:50:00,38.4,38.44,38.33,38.44,1564984.0,31.9845,32.0178,31.9262,32.0178,1564984.0
2017-12-12 09:30:00,39.4,40.15,39.24,39.34,3695363.0,32.8174,33.4421,32.6841,32.7674,3695363.0
2017-12-12 09:40:00,39.33,39.5,39.17,39.3,1322819.0,32.7591,32.9007,32.6258,32.7341,1322819.0
2017-12-12 09:50:00,39.31,39.51,39.27,39.46,1080604.0,32.7424,32.909,32.7091,32.8674,1080604.0
2017-12-12 10:00:00,39.46,39.46,39.3,39.41,954571.0,32.8674,32.8674,32.7341,32.8257,954571.0
2017-12-12 10:10:00,39.41,39.43,39.34,39.4,889887.0,32.8257,32.8424,32.7674,32.8174,889887.0
2017-12-12 10:20:00,39.4,39.42,39.33,39.39,492332.0,32.8174,32.8341,32.7591,32.8091,492332.0
2017-12-12 10:30:00,39.39,39.4,39.34,39.35,731160.0,32.8091,32.8174,32.7674,32.7757,731160.0
2017-12-12 10:40:00,39.35,39.37,39.29,39.31,620384.0,32.7757,32.7924,32.7258,32.7424,620384.0
2017-12-12 10:50:00,39.3,39.49,39.28,39.49,388728.0,32.7341,32.8924,32.7174,32.8924,388728.0
2017-12-12 11:00:00,39.49,39.54,39.34,39.34,500081.0,32.8924,32.934,32.7674,32.7674,500081.0
2017-12-12 11:10:00,39.35,39.37,39.27,39.28,628835.0,32.7757,32.7924,32.7091,32.7174,628835.0
2017-12-12 11:20:00,39.27,39.29,39.2,39.22,489270.0,32.7091,32.7258,32.6508,32.6675,489270.0
2017-12-12 11:30:00,39.22,39.24,39.14,39.19,423848.0,32.6675,32.6841,32.6008,32.6425,423848.0
2017-12-12 11:40:00,39.19,39.24,39.14,39.16,470643.0,32.6425,32.6841,32.6008,32.6175,470643.0
2017-12-12 11:50:00,39.16,39.23,39.15,39.17,505842.0,32.6175,32.6758,32.6092,32.6258,505842.0
2017-12-12 12:00:00,39.17,39.22,39.13,39.16,262241.0,32.6258,32.6675,32.5925,32.6175,262241.0
2017-12-12 12:10:00,39.16,39.18,39.09,39.13,256987.0,32.6175,32.6342,32.5592,32.5925,256987.0
2017-12-12 12:20:00,39.13,39.23,39.09,39.11,318986.0,32.5925,32.6758,32.5592,32.5758,318986.0
2017-12-12 12:30:00,39.11,39.11,39.0,39.06,337143.0,32.5758,32.5758,32.4842,32.5342,337143.0
2017-12-12 12:40:00,39.07,39.12,39.02,39.11,230955.0,32.5425,32.5842,32.5009,32.5758,230955.0
2017-12-12 12:50:00,39.12,39.16,39.09,39.14,213978.0,32.5842,32.6175,32.5592,32.6008,213978.0
2017-12-12 13:00:00,39.13,39.14,39.08,39.13,356595.0,32.5925,32.6008,32.5509,32.5925,356595.0
2017-12-12 13:10:00,39.12,39.18,39.11,39.13,166395.0,32.5842,32.6342,32.5758,32.5925,166395.0
2017-12-12 13:20:00,39.14,39.15,39.09,39.12,238690.0,32.6008,32.6092,32.5592,32.5842,238690.0
2017-12-12 13:30:00,39.12,39.21,39.11,39.19,252054.0,32.5842,32.6591,32.5758,32.6425,252054.0
2017-12-12 13:40:00,39.19,39.2,39.09,39.11,278747.0,32.6425,32.6508,32.5592,32.5758,278747.0
2017-12-12 13:50:00,39.1,39.13,39.07,39.09,228039.0,32.5675,32.5925,32.5425,32.5592,228039.0
2017-12-12 14:00:00,39.09,39.12,39.06,39.1,378806.0,32.5592,32.5842,32.5342,32.5675,378806.0
2017-12-12 14:10:00,39.11,39.22,39.1,39.19,506009.0,32.5758,32.6675,32.5675,32.6425,506009.0
2017-12-12 14:20:00,39.19,39.24,39.12,39.24,359849.0,32.6425,32.6841,32.5842,32.6841,359849.0
2017-12-12 14:30:00,39.24,39.32,39.22,39.3,567190.0,32.6841,32.7508,32.6675,32.7341,567190.0
2017-12-12 14:40:00,39.3,39.4,39.3,39.38,625114.0,32.7341,32.8174,32.7341,32.8007,625114.0
2017-12-12 14:50:00,39.38,39.39,39.35,39.36,314561.0,32.8007,32.8091,32.7757,32.7841,314561.0
2017-12-12 15:00:00,39.37,39.37,39.32,39.35,473577.0,32.7924,32.7924,32.7508,32.7757,473577.0
2017-12-12 15:10:00,39.34,39.41,39.34,39.4,1280304.0,32.7674,32.8257,32.7674,32.8174,1280304.0
2017-12-12 15:20:00,39.4,39.47,39.39,39.47,872823.0,32.8174,32.8757,32.8091,32.8757,872823.0
2017-12-12 15:30:00,39.47,39.54,39.44,39.5,1214319.0,32.8757,32.934,32.8507,32.9007,1214319.0
2017-12-12 15:40:00,39.5,39.54,39.49,39.53,1274824.0,32.9007,32.934,32.8924,32.9257,1274824.0
2017-12-12 15:50:00,39.52,39.54,39.44,39.52,3585122.0,32.9173,32.934,32.8507,32.9173,3585122.0
2017-12-13 09:30:00,39.51,39.54,39.28,39.34,1238170.0,32.909,32.934,32.7174,32.7674,1238170.0
2017-12-13 09:40:00,39.34,39.4,39.29,39.32,586232.0,32.7674,32.8174,32.7258,32.7508,586232.0
2017-12-13 09:50:00,39.33,39.43,39.3,39.35,507773.0,32.7591,32.8424,32.7341,32.7757,507773.0
2017-12-13 10:00:00,39.34,39.4,38.79,38.87,1521418.0,32.7674,32.8174,32.3093,32.3759,1521418.0
2017-12-13 10:10:00,38.88,39.06,38.7,38.96,1244990.0,32.3843,32.5342,32.2343,32.4509,1244990.0
2017-12-13 10:20:00,38.96,38.96,38.64,38.64,1015920.0,32.4509,32.4509,32.1844,32.1844,1015920.0
2017-12-13 10:30:00,38.63,38.75,38.56,38.7,1072623.0,32.176,32.276,32.1177,32.2343,1072623.0
2017-12-13 10:40:00,38.7,38.71,38.56,38.65,1002295.0,32.2343,32.2427,32.1177,32.1927,1002295.0
2017-12-13 10:50:00,38.66,38.68,38.5,38.66,540001.0,32.201,32.2177,32.0678,32.201,540001.0
2017-12-13 11:00:00,38.66,38.72,38.62,38.66,582281.0,32.201,32.251,32.1677,32.201,582281.0
2017-12-13 11:10:00,38.66,38.87,38.65,38.86,657915.0,32.201,32.3759,32.1927,32.3676,657915.0
2017-12-13 11:20:00,38.84,38.86,38.68,38.73,645125.0,32.351,32.3676,32.2177,32.2593,645125.0
2017-12-13 11:30:00,38.73,38.77,38.54,38.58,572875.0,32.2593,32.2927,32.1011,32.1344,572875.0
2017-12-13 11:40:00,38.57,38.68,38.55,38.61,439792.0,32.1261,32.2177,32.1094,32.1594,439792.0
2017-12-13 11:50:00,38.61,38.79,38.6,38.78,741448.0,32.1594,32.3093,32.1511,32.301,741448.0
2017-12-13 12:00:00,38.78,38.88,38.73,38.82,292659.0,32.301,32.3843,32.2593,32.3343,292659.0
2017-12-13 12:10:00,38.82,38.93,38.77,38.88,497386.0,32.3343,32.4259,32.2927,32.3843,497386.0
2017-12-13 12:20:00,38.89,39.02,38.86,39.0,441464.0,32.3926,32.5009,32.3676,32.4842,441464.0
2017-12-13 12:30:00,39.0,39.03,38.95,38.95,489951.0,32.4842,32.5092,32.4426,32.4426,489951.0
2017-12-13 12:40:00,38.96,38.96,38.87,38.89,415149.0,32.4509,32.4509,32.3759,32.3926,415149.0
2017-12-13 12:50:00,38.88,39.0,38.82,38.86,372817.0,32.3843,32.4842,32.3343,32.3676,372817.0
2017-12-13 13:00:00,38.86,38.88,38.77,38.8,333752.0,32.3676,32.3843,32.2927,32.3176,333752.0
2017-12-13 13:10:00,38.8,38.92,38.79,38.9,336871.0,32.3176,32.4176,32.3093,32.4009,336871.0
2017-12-13 13:20:00,38.9,38.99,38.86,38.99,425028.0,32.4009,32.4759,32.3676,32.4759,425028.0
2017-12-13 13:30:00,38.99,38.99,38.85,38.91,324242.0,32.4759,32.4759,32.3593,32.4093,324242.0
2017-12-13 13:40:00,38.91,38.96,38.89,38.94,165870.0,32.4093,32.4509,32.3926,32.4342,165870.0
2017-12-13 13:50:00,38.95,39.0,38.89,38.9,188816.0,32.4426,32.4842,32.3926,32.4009,188816.0
2017-12-13 14:00:00,38.9,39.12,38.88,38.95,410844.0,32.4009,32.5842,32.3843,32.4426,410844.0
2017-12-13 14:10:00,38.95,38.95,38.87,38.93,230406.0,32.4426,32.4426,32.3759,32.4259,230406.0
2017-12-13 14:20:00,38.93,38.94,38.84,38.84,317335.0,32.4259,32.4342,32.351,32.351,317335.0
2017-12-13 14:30:00,38.85,38.86,38.81,38.83,467654.0,32.3593,32.3676,32.326,32.3426,467654.0
2017-12-13 14:40:00,38.84,38.9,38.82,38.87,246680.0,32.351,32.4009,32.3343,32.3759,246680.0
2017-12-13 14:50:00,38.87,38.91,38.85,38.87,278709.0,32.3759,32.4093,32.3593,32.3759,278709.0
2017-12-13 15:00:00,38.87,38.88,38.73,38.75,271550.0,32.3759,32.3843,32.2593,32.276,271550.0
2017-12-13 15:10:00,38.75,38.79,38.72,38.78,425200.0,32.276,32.3093,32.251,32.301,425200.0
2017-12-13 15:20:00,38.78,38.8,38.73,38.75,382431.0,32.301,32.3176,32.2593,32.276,382431.0
2017-12-13 15:30:00,38.74,38.78,38.73,38.74,419378.0,32.2677,32.301,32.2593,32.2677,419378.0
2017-12-13 15:40:00,38.75,38.8,38.68,38.69,708466.0,32.276,32.3176,32.2177,32.226,708466.0
2017-12-13 15:50:00,38.68,38.69,38.57,38.6,2013380.0,32.2177,32.226,32.1261,32.1511,2013380.0
2017-12-14 09:30:00,38.81,38.81,38.41,38.45,641901.0,32.326,32.326,31.9928,32.0261,641901.0
2017-12-14 09:40:00,38.45,38.5,38.19,38.38,855745.0,32.0261,32.0678,31.8096,31.9678,855745.0
2017-12-14 09:50:00,38.38,38.73,38.26,38.68,859752.0,31.9678,32.2593,31.8679,32.2177,859752.0
2017-12-14 10:00:00,38.68,38.86,38.66,38.81,387195.0,32.2177,32.3676,32.201,32.326,387195.0
2017-12-14 10:10:00,38.8,38.85,38.73,38.84,368988.0,32.3176,32.3593,32.2593,32.351,368988.0
2017-12-14 10:20:00,38.84,38.85,38.67,38.74,249113.0,32.351,32.3593,32.2094,32.2677,249113.0
2017-12-14 10:30:00,38.75,38.85,38.72,38.82,478727.0,32.276,32.3593,32.251,32.3343,478727.0
2017-12-14 10:40:00,38.82,38.83,38.73,38.82,235198.0,32.3343,32.3426,32.2593,32.3343,235198.0
2017-12-14 10:50:00,38.83,38.83,38.7,38.7,185670.0,32.3426,32.3426,32.2343,32.2343,185670.0
2017-12-14 11:00:00,38.7,38.74,38.66,38.71,314191.0,32.2343,32.2677,32.201,32.2427,314191.0
2017-12-14 11:10:00,38.72,38.73,38.63,38.64,200395.0,32.251,32.2593,32.176,32.1844,200395.0
2017-12-14 11:20:00,38.64,38.65,38.45,38.52,384489.0,32.1844,32.1927,32.0261,32.0844,384489.0
2017-12-14 11:30:00,38.51,38.61,38.43,38.61,490969.0,32.0761,32.1594,32.0095,32.1594,490969.0
2017-12-14 11:40:00,38.61,38.67,38.55,38.59,238661.0,32.1594,32.2094,32.1094,32.1427,238661.0
2017-12-14 11:50:00,38.6,38.69,38.58,38.69,147792.0,32.1511,32.226,32.1344,32.226,147792.0
2017-12-14 12:00:00,38.69,38.83,38.68,38.75,184251.0,32.226,32.3426,32.2177,32.276,184251.0
2017-12-14 12:10:00,38.74,38.8,38.71,38.79,279793.0,32.2677,32.3176,32.2427,32.3093,279793.0
2017-12-14 12:20:00,38.79,38.84,38.78,38.82,219092.0,32.3093,32.351,32.301,32.3343,219092.0
2017-12-14 12:30:00,38.82,38.82,38.74,38.77,177847.0,32.3343,32.3343,32.2677,32.2927,177847.0
2017-12-14 12:40:00,38.77,38.82,38.77,38.8,153627.0,32.2927,32.3343,32.2927,32.3176,153627.0
2017-12-14 12:50:00,38.8,38.96,38.79,38.91,337777.0,32.3176,32.4509,32.3093,32.4093,337777.0
2017-12-14 13:00:00,38.9,39.02,38.89,38.98,525921.0,32.4009,32.5009,32.3926,32.4676,525921.0
2017-12-14 13:10:00,38.97,38.98,38.84,38.89,545834.0,32.4592,32.4676,32.351,32.3926,545834.0
2017-12-14 13:20:00,38.89,39.08,38.88,39.07,429659.0,32.3926,32.5509,32.3843,32.5425,429659.0
2017-12-14 13:30:00,39.08,39.58,39.06,39.58,1054086.0,32.5509,32.9673,32.5342,32.9673,1054086.0
2017-12-14 13:40:00,39.59,39.71,39.37,39.38,1378559.0,32.9757,33.0756,32.7924,32.8007,1378559.0
2017-12-14 13:50:00,39.39,39.39,39.03,39.04,635162.0,32.8091,32.8091,32.5092,32.5175,635162.0
2017-12-14 14:00:00,39.04,39.28,39.04,39.25,638910.0,32.5175,32.7174,32.5175,32.6925,638910.0
2017-12-14 14:10:00,39.26,39.38,39.22,39.32,306912.0,32.7008,32.8007,32.6675,32.7508,306912.0
2017-12-14 14:20:00,39.32,39.39,39.22,39.23,440804.0,32.7508,32.8091,32.6675,32.6758,440804.0
2017-12-14 14:30:00,39.23,39.33,39.22,39.3,259109.0,32.6758,32.7591,32.6675,32.7341,259109.0
2017-12-14 14:40:00,39.3,39.32,39.2,39.26,371475.0,32.7341,32.7508,32.6508,32.7008,371475.0
2017-12-14 14:50:00,39.26,39.35,39.25,39.3,536028.0,32.7008,32.7757,32.6925,32.7341,536028.0
2017-12-14 15:00:00,39.3,39.3,39.13,39.16,522229.0,32.7341,32.7341,32.5925,32.6175,522229.0
2017-12-14 15:10:00,39.16,39.22,39.1,39.12,351763.0,32.6175,32.6675,32.5675,32.5842,351763.0
2017-12-14 15:20:00,39.12,39.18,39.09,39.18,370654.0,32.5842,32.6342,32.5592,32.6342,370654.0
2017-12-14 15:30:00,39.18,39.26,39.16,39.23,430696.0,32.6342,32.7008,32.6175,32.6758,430696.0
2017-12-14 15:40:00,39.24,39.26,39.18,39.21,505975.0,32.6841,32.7008,32.6342,32.6591,505975.0
2017-12-14 15:50:00,39.2,39.2,39.09,39.13,1843527.0,32.6508,32.6508,32.5592,32.5925,1843527.0
2017-12-15 09:30:00,39.49,39.49,38.99,39.34,6679361.0,32.8924,32.8924,32.4759,32.7674,6679361.0
2017-12-15 09:40:00,39.35,39.43,39.22,39.24,476477.0,32.7757,32.8424,32.6675,32.6841,476477.0
2017-12-15 09:50:00,39.24,39.28,39.11,39.26,530931.0,32.6841,32.7174,32.5758,32.7008,530931.0
2017-12-15 10:00:00,39.26,39.3,39.06,39.16,465261.0,32.7008,32.7341,32.5342,32.6175,465261.0
2017-12-15 10:10:00,39.16,39.27,39.06,39.15,759498.0,32.6175,32.7091,32.5342,32.6092,759498.0
2017-12-15 10:20:00,39.16,39.41,39.15,39.38,557546.0,32.6175,32.8257,32.6092,32.8007,557546.0
2017-12-15 10:30:00,39.37,39.42,39.32,39.34,542669.0,32.7924,32.8341,32.7508,32.7674,542669.0
2017-12-15 10:40:00,39.34,39.35,39.2,39.27,322202.0,32.7674,32.7757,32.6508,32.7091,322202.0
2017-12-15 10:50:00,39.27,39.42,39.24,39.36,294088.0,32.7091,32.8341,32.6841,32.7841,294088.0
2017-12-15 11:00:00,39.36,39.4,39.31,39.39,176602.0,32.7841,32.8174,32.7424,32.8091,176602.0
2017-12-15 11:10:00,39.39,39.39,39.27,39.29,140976.0,32.8091,32.8091,32.7091,32.7258,140976.0
2017-12-15 11:20:00,39.3,39.3,39.2,39.22,181627.0,32.7341,32.7341,32.6508,32.6675,181627.0
2017-12-15 11:30:00,39.22,39.27,39.21,39.27,180934.0,32.6675,32.7091,32.6591,32.7091,180934.0
2017-12-15 11:40:00,39.27,39.28,39.19,39.21,329411.0,32.7091,32.7174,32.6425,32.6591,329411.0
2017-12-15 11:50:00,39.2,39.26,39.13,39.16,176641.0,32.6508,32.7008,32.5925,32.6175,176641.0
2017-12-15 12:00:00,39.17,39.24,39.15,39.23,181747.0,32.6258,32.6841,32.6092,32.6758,181747.0
2017-12-15 12:10:00,39.23,39.25,39.2,39.23,203629.0,32.6758,32.6925,32.6508,32.6758,203629.0
2017-12-15 12:20:00,39.23,39.26,39.16,39.19,231100.0,32.6758,32.7008,32.6175,32.6425,231100.0
2017-12-15 12:30:00,39.2,39.25,39.17,39.23,186863.0,32.6508,32.6925,32.6258,32.6758,186863.0
2017-12-15 12:40:00,39.24,39.25,39.2,39.22,111679.0,32.6841,32.6925,32.6508,32.6675,111679.0
2017-12-15 12:50:00,39.22,39.25,39.19,39.21,204302.0,32.6675,32.6925,32.6425,32.6591,204302.0
2017-12-15 13:00:00,39.2,39.3,39.2,39.23,247945.0,32.6508,32.7341,32.6508,32.6758,247945.0
2017-12-15 13:10:00,39.23,39.29,39.21,39.26,154546.0,32.6758,32.7258,32.6591,32.7008,154546.0
2017-12-15 13:20:00,39.26,39.28,39.22,39.23,204069.0,32.7008,32.7174,32.6675,32.6758,204069.0
2017-12-15 13:30:00,39.24,39.29,39.23,39.27,105897.0,32.6841,32.7258,32.6758,32.7091,105897.0
2017-12-15 13:40:00,39.27,39.4,39.27,39.4,253315.0,32.7091,32.8174,32.7091,32.8174,253315.0
2017-12-15 13:50:00,39.4,39.43,39.36,39.37,199185.0,32.8174,32.8424,32.7841,32.7924,199185.0
2017-12-15 14:00:00,39.37,39.49,39.33,39.49,2844256.0,32.7924,32.8924,32.7591,32.8924,2844256.0
2017-12-15 14:10:00,39.49,39.58,39.45,39.57,525000.0,32.8924,32.9673,32.859,32.959,525000.0
2017-12-15 14:20:00,39.57,39.64,39.56,39.59,815616.0,32.959,33.0173,32.9507,32.9757,815616.0
2017-12-15 14:30:00,39.59,39.64,39.57,39.62,433784.0,32.9757,33.0173,32.959,33.0006,433784.0
2017-12-15 14:40:00,39.61,39.64,39.6,39.64,238619.0,32.9923,33.0173,32.984,33.0173,238619.0
2017-12-15 14:50:00,39.64,39.64,39.58,39.61,329042.0,33.0173,33.0173,32.9673,32.9923,329042.0
2017-12-15 15:00:00,39.61,39.68,39.6,39.66,361087.0,32.9923,33.0506,32.984,33.034,361087.0
2017-12-15 15:10:00,39.66,39.79,39.64,39.77,862099.0,33.034,33.1422,33.0173,33.1256,862099.0
2017-12-15 15:20:00,39.77,39.79,39.7,39.73,849444.0,33.1256,33.1422,33.0673,33.0923,849444.0
2017-12-15 15:30:00,39.72,39.84,39.7,39.74,1439914.0,33.0839,33.1839,33.0673,33.1006,1439914.0
2017-12-15 15:40:00,39.73,39.74,39.59,39.63,1347373.0,33.0923,33.1006,32.9757,33.009,1347373.0
2017-12-15 15:50:00,39.63,39.87,39.62,39.64,3310883.0,33.009,33.2089,33.0006,33.0173,3310883.0
2017-12-18 09:30:00,39.98,40.02,39.77,40.01,652734.0,33.3005,33.3338,33.1256,33.3255,652734.0
2017-12-18 09:40:00,40.01,40.08,39.71,39.74,542233.0,33.3255,33.3838,33.0756,33.1006,542233.0
2017-12-18 09:50:00,39.75,39.82,39.72,39.82,384922.0,33.1089,33.1672,33.0839,33.1672,384922.0
2017-12-18 10:00:00,39.82,39.84,39.68,39.7,274101.0,33.1672,33.1839,33.0506,33.0673,274101.0
2017-12-18 10:10:00,39.7,39.7,39.61,39.68,480303.0,33.0673,33.0673,32.9923,33.0506,480303.0
2017-12-18 10:20:00,39.69,39.77,39.64,39.7,303221.0,33.0589,33.1256,33.0173,33.0673,303221.0
2017-12-18 10:30:00,39.7,39.77,39.68,39.75,238303.0,33.0673,33.1256,33.0506,33.1089,238303.0
2017-12-18 10:40:00,39.75,39.76,39.64,39.72,268225.0,33.1089,33.1172,33.0173,33.0839,268225.0
2017-12-18 10:50:00,39.72,39.75,39.66,39.69,267611.0,33.0839,33.1089,33.034,33.0589,267611.0
2017-12-18 11:00:00,39.69,39.73,39.57,39.62,282056.0,33.0589,33.0923,32.959,33.0006,282056.0
2017-12-18 11:10:00,39.62,39.73,39.6,39.69,563754.0,33.0006,33.0923,32.984,33.0589,563754.0
2017-12-18 11:20:00,39.69,39.74,39.66,39.68,236327.0,33.0589,33.1006,33.034,33.0506,236327.0
2017-12-18 11:30:00,39.68,39.79,39.65,39.79,364573.0,33.0506,33.1422,33.0256,33.1422,364573.0
2017-12-18 11:40:00,39.8,39.81,39.7,39.77,290495.0,33.1506,33.1589,33.0673,33.1256,290495.0
2017-12-18 11:50:00,39.77,39.82,39.65,39.7,362813.0,33.1256,33.1672,33.0256,33.0673,362813.0
2017-12-18 12:00:00,39.71,39.74,39.65,39.68,244234.0,33.0756,33.1006,33.0256,33.0506,244234.0
2017-12-18 12:10:00,39.68,39.8,39.67,39.76,307111.0,33.0506,33.1506,33.0423,33.1172,307111.0
2017-12-18 12:20:00,39.76,39.76,39.64,39.69,268685.0,33.1172,33.1172,33.0173,33.0589,268685.0
2017-12-18 12:30:00,39.69,39.75,39.68,39.72,225242.0,33.0589,33.1089,33.0506,33.0839,225242.0
2017-12-18 12:40:00,39.71,39.74,39.65,39.73,305296.0,33.0756,33.1006,33.0256,33.0923,305296.0
2017-12-18 12:50:00,39.73,39.74,39.68,39.69,188099.0,33.0923,33.1006,33.0506,33.0589,188099.0
2017-12-18 13:00:00,39.7,39.71,39.63,39.64,321957.0,33.0673,33.0756,33.009,33.0173,321957.0
2017-12-18 13:10:00,39.64,39.65,39.52,39.57,315084.0,33.0173,33.0256,32.9173,32.959,315084.0
2017-12-18 13:20:00,39.57,39.58,39.51,39.54,218585.0,32.959,32.9673,32.909,32.934,218585.0
2017-12-18 13:30:00,39.54,39.56,39.47,39.56,263600.0,32.934,32.9507,32.8757,32.9507,263600.0
2017-12-18 13:40:00,39.55,39.56,39.49,39.55,219162.0,32.9423,32.9507,32.8924,32.9423,219162.0
2017-12-18 13:50:00,39.55,39.58,39.51,39.55,327273.0,32.9423,32.9673,32.909,32.9423,327273.0
2017-12-18 14:00:00,39.55,39.65,39.53,39.63,369047.0,32.9423,33.0256,32.9257,33.009,369047.0
2017-12-18 14:10:00,39.63,39.64,39.58,39.63,271098.0,33.009,33.0173,32.9673,33.009,271098.0
2017-12-18 14:20:00,39.63,39.64,39.6,39.62,328819.0,33.009,33.0173,32.984,33.0006,328819.0
2017-12-18 14:30:00,39.62,39.64,39.56,39.59,231598.0,33.0006,33.0173,32.9507,32.9757,231598.0
2017-12-18 14:40:00,39.59,39.66,39.58,39.65,205281.0,32.9757,33.034,32.9673,33.0256,205281.0
2017-12-18 14:50:00,39.65,39.66,39.62,39.65,249734.0,33.0256,33.034,33.0006,33.0256,249734.0
2017-12-18 15:00:00,39.65,39.66,39.61,39.64,262859.0,33.0256,33.034,32.9923,33.0173,262859.0
2017-12-18 15:10:00,39.64,39.65,39.59,39.64,310385.0,33.0173,33.0256,32.9757,33.0173,310385.0
2017-12-18 15:20:00,39.64,39.64,39.58,39.58,248058.0,33.0173,33.0173,32.9673,32.9673,248058.0
2017-12-18 15:30:00,39.59,39.59,39.52,39.55,509875.0,32.9757,32.9757,32.9173,32.9423,509875.0
2017-12-18 15:40:00,39.55,39.56,39.49,39.51,614758.0,32.9423,32.9507,32.8924,32.909,614758.0
2017-12-18 15:50:00,39.5,39.58,39.45,39.55,1680330.0,32.9007,32.9673,32.859,32.9423,1680330.0
2017-12-19 09:30:00,39.46,39.54,39.29,39.41,672920.0,32.8674,32.934,32.7258,32.8257,672920.0
2017-12-19 09:40:00,39.41,39.46,39.21,39.25,389003.0,32.8257,32.8674,32.6591,32.6925,389003.0
2017-12-19 09:50:00,39.26,39.26,39.04,39.15,372895.0,32.7008,32.7008,32.5175,32.6092,372895.0
2017-12-19 10:00:00,39.15,39.27,39.02,39.21,555529.0,32.6092,32.7091,32.5009,32.6591,555529.0
2017-12-19 10:10:00,39.21,39.27,39.18,39.2,561687.0,32.6591,32.7091,32.6342,32.6508,561687.0
2017-12-19 10:20:00,39.21,39.26,39.15,39.19,466854.0,32.6591,32.7008,32.6092,32.6425,466854.0
2017-12-19 10:30:00,39.19,39.22,39.13,39.17,335270.0,32.6425,32.6675,32.5925,32.6258,335270.0
2017-12-19 10:40:00,39.18,39.19,39.07,39.07,365368.0,32.6342,32.6425,32.5425,32.5425,365368.0
2017-12-19 10:50:00,39.07,39.16,39.02,39.11,470563.0,32.5425,32.6175,32.5009,32.5758,470563.0
2017-12-19 11:00:00,39.11,39.11,39.05,39.1,212863.0,32.5758,32.5758,32.5259,32.5675,212863.0
2017-12-19 11:10:00,39.09,39.15,39.03,39.1,385824.0,32.5592,32.6092,32.5092,32.5675,385824.0
2017-12-19 11:20:00,39.09,39.2,39.09,39.15,289745.0,32.5592,32.6508,32.5592,32.6092,289745.0
2017-12-19 11:30:00,39.14,39.23,39.1,39.15,983619.0,32.6008,32.6758,32.5675,32.6092,983619.0
2017-12-19 11:40:00,39.14,39.15,39.06,39.11,257387.0,32.6008,32.6092,32.5342,32.5758,257387.0
2017-12-19 11:50:00,39.11,39.12,38.98,39.01,503076.0,32.5758,32.5842,32.4676,32.4926,503076.0
2017-12-19 12:00:00,39.0,39.03,38.96,38.99,212199.0,32.4842,32.5092,32.4509,32.4759,212199.0
2017-12-19 12:10:00,38.98,39.02,38.97,39.01,312534.0,32.4676,32.5009,32.4592,32.4926,312534.0
2017-12-19 12:20:00,39.01,39.01,38.93,38.94,381306.0,32.4926,32.4926,32.4259,32.4342,381306.0
2017-12-19 12:30:00,38.94,38.99,38.92,38.95,182095.0,32.4342,32.4759,32.4176,32.4426,182095.0
2017-12-19 12:40:00,38.94,38.95,38.89,38.89,273658.0,32.4342,32.4426,32.3926,32.3926,273658.0
2017-12-19 12:50:00,38.89,38.95,38.86,38.93,255112.0,32.3926,32.4426,32.3676,32.4259,255112.0
2017-12-19 13:00:00,38.93,38.95,38.88,38.88,249227.0,32.4259,32.4426,32.3843,32.3843,249227.0
2017-12-19 13:10:00,38.88,38.97,38.86,38.96,244891.0,32.3843,32.4592,32.3676,32.4509,244891.0
2017-12-19 13:20:00,38.97,39.06,38.95,39.05,218534.0,32.4592,32.5342,32.4426,32.5259,218534.0
2017-12-19 13:30:00,39.06,39.27,39.0,39.11,1507207.0,32.5342,32.7091,32.4842,32.5758,1507207.0
2017-12-19 13:40:00,39.11,39.15,39.05,39.11,195635.0,32.5758,32.6092,32.5259,32.5758,195635.0
2017-12-19 13:50:00,39.12,39.13,39.1,39.13,134317.0,32.5842,32.5925,32.5675,32.5925,134317.0
2017-12-19 14:00:00,39.12,39.13,39.09,39.09,164330.0,32.5842,32.5925,32.5592,32.5592,164330.0
2017-12-19 14:10:00,39.09,39.14,39.09,39.12,170476.0,32.5592,32.6008,32.5592,32.5842,170476.0
2017-12-19 14:20:00,39.12,39.17,39.1,39.1,284522.0,32.5842,32.6258,32.5675,32.5675,284522.0
2017-12-19 14:30:00,39.1,39.14,39.1,39.13,262089.0,32.5675,32.6008,32.5675,32.5925,262089.0
2017-12-19 14:40:00,39.13,39.21,39.11,39.17,740873.0,32.5925,32.6591,32.5758,32.6258,740873.0
2017-12-19 14:50:00,39.18,39.2,39.15,39.16,309652.0,32.6342,32.6508,32.6092,32.6175,309652.0
2017-12-19 15:00:00,39.16,39.21,39.14,39.21,397227.0,32.6175,32.6591,32.6008,32.6591,397227.0
2017-12-19 15:10:00,39.21,39.23,39.16,39.2,304258.0,32.6591,32.6758,32.6175,32.6508,304258.0
2017-12-19 15:20:00,39.21,39.25,39.17,39.19,291372.0,32.6591,32.6925,32.6258,32.6425,291372.0
2017-12-19 15:30:00,39.19,39.21,39.15,39.17,377434.0,32.6425,32.6591,32.6092,32.6258,377434.0
2017-12-19 15:40:00,39.18,39.22,39.16,39.16,691537.0,32.6342,32.6675,32.6175,32.6175,691537.0
2017-12-19 15:50:00,39.16,39.16,39.08,39.13,2278238.0,32.6175,32.6175,32.5509,32.5925,2278238.0
2017-12-20 09:30:00,39.4,39.47,39.15,39.15,790134.0,32.8174,32.8757,32.6092,32.6092,790134.0
2017-12-20 09:40:00,39.15,39.27,39.02,39.03,532066.0,32.6092,32.7091,32.5009,32.5092,532066.0
2017-12-20 09:50:00,39.03,39.21,39.03,39.04,537120.0,32.5092,32.6591,32.5092,32.5175,537120.0
2017-12-20 10:00:00,39.03,39.09,38.95,39.05,353425.0,32.5092,32.5592,32.4426,32.5259,353425.0
2017-12-20 10:10:00,39.05,39.19,39.04,39.09,738598.0,32.5259,32.6425,32.5175,32.5592,738598.0
2017-12-20 10:20:00,39.09,39.23,39.06,39.22,349821.0,32.5592,32.6758,32.5342,32.6675,349821.0
2017-12-20 10:30:00,39.21,39.22,39.05,39.11,280194.0,32.6591,32.6675,32.5259,32.5758,280194.0
2017-12-20 10:40:00,39.11,39.31,39.1,39.3,674105.0,32.5758,32.7424,32.5675,32.7341,674105.0
2017-12-20 10:50:00,39.31,39.38,39.21,39.27,434694.0,32.7424,32.8007,32.6591,32.7091,434694.0
2017-12-20 11:00:00,39.26,39.33,39.24,39.33,412181.0,32.7008,32.7591,32.6841,32.7591,412181.0
2017-12-20 11:10:00,39.33,39.34,39.27,39.28,259172.0,32.7591,32.7674,32.7091,32.7174,259172.0
2017-12-20 11:20:00,39.28,39.33,39.26,39.3,307146.0,32.7174,32.7591,32.7008,32.7341,307146.0
2017-12-20 11:30:00,39.29,39.38,39.27,39.37,462563.0,32.7258,32.8007,32.7091,32.7924,462563.0
2017-12-20 11:40:00,39.37,39.37,39.29,39.34,178769.0,32.7924,32.7924,32.7258,32.7674,178769.0
2017-12-20 11:50:00,39.33,39.34,39.28,39.29,162484.0,32.7591,32.7674,32.7174,32.7258,162484.0
2017-12-20 12:00:00,39.3,39.3,39.23,39.26,142411.0,32.7341,32.7341,32.6758,32.7008,142411.0
2017-12-20 12:10:00,39.26,39.34,39.25,39.33,151861.0,32.7008,32.7674,32.6925,32.7591,151861.0
2017-12-20 12:20:00,39.33,39.36,39.3,39.31,154969.0,32.7591,32.7841,32.7341,32.7424,154969.0
2017-12-20 12:30:00,39.31,39.35,39.31,39.31,206039.0,32.7424,32.7757,32.7424,32.7424,206039.0
2017-12-20 12:40:00,39.32,39.33,39.28,39.32,137388.0,32.7508,32.7591,32.7174,32.7508,137388.0
2017-12-20 12:50:00,39.32,39.33,39.3,39.33,137325.0,32.7508,32.7591,32.7341,32.7591,137325.0
2017-12-20 13:00:00,39.32,39.39,39.29,39.38,224906.0,32.7508,32.8091,32.7258,32.8007,224906.0
2017-12-20 13:10:00,39.37,39.55,39.37,39.53,336233.0,32.7924,32.9423,32.7924,32.9257,336233.0
2017-12-20 13:20:00,39.52,39.59,39.51,39.55,261885.0,32.9173,32.9757,32.909,32.9423,261885.0
2017-12-20 13:30:00,39.55,39.56,39.44,39.48,182078.0,32.9423,32.9507,32.8507,32.884,182078.0
2017-12-20 13:40:00,39.47,39.49,39.44,39.48,182916.0,32.8757,32.8924,32.8507,32.884,182916.0
2017-12-20 13:50:00,39.48,39.56,39.48,39.54,188864.0,32.884,32.9507,32.884,32.934,188864.0
2017-12-20 14:00:00,39.54,39.56,39.49,39.5,170982.0,32.934,32.9507,32.8924,32.9007,170982.0
2017-12-20 14:10:00,39.5,39.54,39.48,39.54,297003.0,32.9007,32.934,32.884,32.934,297003.0
2017-12-20 14:20:00,39.53,39.56,39.49,39.5,192109.0,32.9257,32.9507,32.8924,32.9007,192109.0
2017-12-20 14:30:00,39.5,39.52,39.46,39.48,343540.0,32.9007,32.9173,32.8674,32.884,343540.0
2017-12-20 14:40:00,39.48,39.51,39.41,39.46,484725.0,32.884,32.909,32.8257,32.8674,484725.0
2017-12-20 14:50:00,39.46,39.49,39.44,39.44,338963.0,32.8674,32.8924,32.8507,32.8507,338963.0
2017-12-20 15:00:00,39.45,39.46,39.4,39.4,195043.0,32.859,32.8674,32.8174,32.8174,195043.0
2017-12-20 15:10:00,39.4,39.48,39.37,39.48,312522.0,32.8174,32.884,32.7924,32.884,312522.0
2017-12-20 15:20:00,39.48,39.56,39.47,39.52,331476.0,32.884,32.9507,32.8757,32.9173,331476.0
2017-12-20 15:30:00,39.52,39.52,39.43,39.47,332222.0,32.9173,32.9173,32.8424,32.8757,332222.0
2017-12-20 15:40:00,39.46,39.48,39.37,39.4,439704.0,32.8674,32.884,32.7924,32.8174,439704.0
2017-12-20 15:50:00,39.41,39.44,39.35,39.39,1328607.0,32.8257,32.8507,32.7757,32.8091,1328607.0
2017-12-21 09:30:00,39.48,39.62,39.42,39.62,525721.0,32.884,33.0006,32.8341,33.0006,525721.0
2017-12-21 09:40:00,39.63,39.63,39.49,39.52,428228.0,33.009,33.009,32.8924,32.9173,428228.0
2017-12-21 09:50:00,39.52,39.55,39.39,39.41,224963.0,32.9173,32.9423,32.8091,32.8257,224963.0
2017-12-21 10:00:00,39.42,39.55,39.42,39.5,250032.0,32.8341,32.9423,32.8341,32.9007,250032.0
2017-12-21 10:10:00,39.5,39.57,39.47,39.56,437230.0,32.9007,32.959,32.8757,32.9507,437230.0
2017-12-21 10:20:00,39.56,39.68,39.5,39.65,630070.0,32.9507,33.0506,32.9007,33.0256,630070.0
2017-12-21 10:30:00,39.66,40.07,39.65,40.07,932687.0,33.034,33.3755,33.0256,33.3755,932687.0
2017-12-21 10:40:00,40.06,40.34,40.03,40.25,1060458.0,33.3671,33.6003,33.3421,33.5254,1060458.0
2017-12-21 10:50:00,40.24,40.33,40.11,40.32,471075.0,33.5171,33.592,33.4088,33.5837,471075.0
2017-12-21 11:00:00,40.33,40.39,40.08,40.13,793922.0,33.592,33.642,33.3838,33.4254,793922.0
2017-12-21 11:10:00,40.13,40.14,39.99,40.06,995855.0,33.4254,33.4338,33.3088,33.3671,995855.0
2017-12-21 11:20:00,40.07,40.27,40.04,40.24,425819.0,33.3755,33.542,33.3505,33.5171,425819.0
2017-12-21 11:30:00,40.24,40.45,40.22,40.45,702567.0,33.5171,33.692,33.5004,33.692,702567.0
2017-12-21 11:40:00,40.45,40.47,40.37,40.41,522794.0,33.692,33.7086,33.6253,33.6587,522794.0
2017-12-21 11:50:00,40.4,40.48,40.35,40.46,460115.0,33.6503,33.717,33.6087,33.7003,460115.0
2017-12-21 12:00:00,40.46,40.46,40.3,40.37,587686.0,33.7003,33.7003,33.567,33.6253,587686.0
2017-12-21 12:10:00,40.36,40.54,40.36,40.52,409388.0,33.617,33.7669,33.617,33.7503,409388.0
2017-12-21 12:20:00,40.52,40.64,40.45,40.64,602714.0,33.7503,33.8502,33.692,33.8502,602714.0
2017-12-21 12:30:00,40.64,40.75,40.57,40.61,812267.0,33.8502,33.9418,33.7919,33.8252,812267.0
2017-12-21 12:40:00,40.61,40.63,40.52,40.55,722048.0,33.8252,33.8419,33.7503,33.7753,722048.0
2017-12-21 12:50:00,40.54,40.69,40.49,40.67,494661.0,33.7669,33.8919,33.7253,33.8752,494661.0
2017-12-21 13:00:00,40.67,40.74,40.58,40.7,585337.0,33.8752,33.9335,33.8003,33.9002,585337.0
2017-12-21 13:10:00,40.69,40.86,40.68,40.77,866802.0,33.8919,34.0335,33.8835,33.9585,866802.0
2017-12-21 13:20:00,40.78,40.83,40.72,40.82,575612.0,33.9668,34.0085,33.9169,34.0002,575612.0
2017-12-21 13:30:00,40.81,40.88,40.58,40.62,690066.0,33.9918,34.0501,33.8003,33.8336,690066.0
2017-12-21 13:40:00,40.62,40.74,40.58,40.74,346003.0,33.8336,33.9335,33.8003,33.9335,346003.0
2017-12-21 13:50:00,40.74,40.82,40.69,40.78,359264.0,33.9335,34.0002,33.8919,33.9668,359264.0
2017-12-21 14:00:00,40.77,40.82,40.76,40.79,390707.0,33.9585,34.0002,33.9502,33.9752,390707.0
2017-12-21 14:10:00,40.79,40.88,40.75,40.86,515410.0,33.9752,34.0501,33.9418,34.0335,515410.0
2017-12-21 14:20:00,40.85,40.98,40.85,40.98,501882.0,34.0251,34.1334,34.0251,34.1334,501882.0
2017-12-21 14:30:00,40.98,41.0,40.91,40.99,653096.0,34.1334,34.1501,34.0751,34.1418,653096.0
2017-12-21 14:40:00,40.99,41.24,40.98,41.23,1176276.0,34.1418,34.35,34.1334,34.3417,1176276.0
2017-12-21 14:50:00,41.23,41.24,41.1,41.13,875603.0,34.3417,34.35,34.2334,34.2584,875603.0
2017-12-21 15:00:00,41.13,41.18,41.08,41.14,706003.0,34.2584,34.3,34.2167,34.2667,706003.0
2017-12-21 15:10:00,41.15,41.15,40.75,40.85,1195802.0,34.275,34.275,33.9418,34.0251,1195802.0
2017-12-21 15:20:00,40.86,41.05,40.84,40.95,1253885.0,34.0335,34.1917,34.0168,34.1084,1253885.0
2017-12-21 15:30:00,40.96,40.98,40.87,40.88,949344.0,34.1168,34.1334,34.0418,34.0501,949344.0
2017-12-21 15:40:00,40.88,40.9,40.75,40.8,1706616.0,34.0501,34.0668,33.9418,33.9835,1706616.0
2017-12-21 15:50:00,40.8,40.89,40.67,40.83,4077460.0,33.9835,34.0585,33.8752,34.0085,4077460.0
2017-12-22 09:30:00,40.84,40.89,40.54,40.8,905339.0,34.0168,34.0585,33.7669,33.9835,905339.0
2017-12-22 09:40:00,40.79,40.87,40.69,40.83,364346.0,33.9752,34.0418,33.8919,34.0085,364346.0
2017-12-22 09:50:00,40.83,40.96,40.78,40.93,255245.0,34.0085,34.1168,33.9668,34.0918,255245.0
2017-12-22 10:00:00,40.92,41.0,40.82,40.95,431698.0,34.0834,34.1501,34.0002,34.1084,431698.0
2017-12-22 10:10:00,40.95,41.04,40.92,40.96,497241.0,34.1084,34.1834,34.0834,34.1168,497241.0
2017-12-22 10:20:00,40.97,41.09,40.89,41.07,633449.0,34.1251,34.225,34.0585,34.2084,633449.0
2017-12-22 10:30:00,41.08,41.09,40.81,40.81,372958.0,34.2167,34.225,33.9918,33.9918,372958.0
2017-12-22 10:40:00,40.82,40.92,40.8,40.8,431199.0,34.0002,34.0834,33.9835,33.9835,431199.0
2017-12-22 10:50:00,40.8,40.86,40.7,40.78,379005.0,33.9835,34.0335,33.9002,33.9668,379005.0
2017-12-22 11:00:00,40.78,40.79,40.71,40.76,218254.0,33.9668,33.9752,33.9085,33.9502,218254.0
2017-12-22 11:10:00,40.75,40.8,40.68,40.73,144242.0,33.9418,33.9835,33.8835,33.9252,144242.0
2017-12-22 11:20:00,40.74,40.77,40.69,40.73,207721.0,33.9335,33.9585,33.8919,33.9252,207721.0
2017-12-22 11:30:00,40.73,40.75,40.66,40.69,201475.0,33.9252,33.9418,33.8669,33.8919,201475.0
2017-12-22 11:40:00,40.68,40.78,40.67,40.76,148237.0,33.8835,33.9668,33.8752,33.9502,148237.0
2017-12-22 11:50:00,40.77,40.79,40.75,40.76,114119.0,33.9585,33.9752,33.9418,33.9502,114119.0
2017-12-22 12:00:00,40.76,40.76,40.66,40.69,127728.0,33.9502,33.9502,33.8669,33.8919,127728.0
2017-12-22 12:10:00,40.69,40.72,40.64,40.69,119676.0,33.8919,33.9169,33.8502,33.8919,119676.0
2017-12-22 12:20:00,40.69,40.7,40.61,40.64,176466.0,33.8919,33.9002,33.8252,33.8502,176466.0
2017-12-22 12:30:00,40.64,40.68,40.64,40.66,71930.0,33.8502,33.8835,33.8502,33.8669,71930.0
2017-12-22 12:40:00,40.66,40.74,40.65,40.71,151802.0,33.8669,33.9335,33.8586,33.9085,151802.0
2017-12-22 12:50:00,40.71,40.73,40.68,40.7,117257.0,33.9085,33.9252,33.8835,33.9002,117257.0
2017-12-22 13:00:00,40.7,40.71,40.64,40.69,158587.0,33.9002,33.9085,33.8502,33.8919,158587.0
2017-12-22 13:10:00,40.69,40.73,40.65,40.66,135639.0,33.8919,33.9252,33.8586,33.8669,135639.0
2017-12-22 13:20:00,40.66,40.72,40.65,40.71,125461.0,33.8669,33.9169,33.8586,33.9085,125461.0
2017-12-22 13:30:00,40.71,40.72,40.68,40.7,121896.0,33.9085,33.9169,33.8835,33.9002,121896.0
2017-12-22 13:40:00,40.69,40.72,40.68,40.69,120992.0,33.8919,33.9169,33.8835,33.8919,120992.0
2017-12-22 13:50:00,40.68,40.75,40.68,40.72,136827.0,33.8835,33.9418,33.8835,33.9169,136827.0
2017-12-22 14:00:00,40.72,40.76,40.69,40.71,177879.0,33.9169,33.9502,33.8919,33.9085,177879.0
2017-12-22 14:10:00,40.71,40.72,40.7,40.7,114418.0,33.9085,33.9169,33.9002,33.9002,114418.0
2017-12-22 14:20:00,40.7,40.71,40.66,40.7,183976.0,33.9002,33.9085,33.8669,33.9002,183976.0
2017-12-22 14:30:00,40.7,40.7,40.62,40.66,137806.0,33.9002,33.9002,33.8336,33.8669,137806.0
2017-12-22 14:40:00,40.66,40.69,40.65,40.66,195019.0,33.8669,33.8919,33.8586,33.8669,195019.0
2017-12-22 14:50:00,40.66,40.69,40.65,40.69,164514.0,33.8669,33.8919,33.8586,33.8919,164514.0
2017-12-22 15:00:00,40.69,40.79,40.68,40.79,301150.0,33.8919,33.9752,33.8835,33.9752,301150.0
2017-12-22 15:10:00,40.78,40.8,40.77,40.78,191439.0,33.9668,33.9835,33.9585,33.9668,191439.0
2017-12-22 15:20:00,40.79,40.79,40.72,40.73,200365.0,33.9752,33.9752,33.9169,33.9252,200365.0
2017-12-22 15:30:00,40.72,40.74,40.7,40.73,196189.0,33.9169,33.9335,33.9002,33.9252,196189.0
2017-12-22 15:40:00,40.73,40.75,40.72,40.73,463102.0,33.9252,33.9418,33.9169,33.9252,463102.0
2017-12-22 15:50:00,40.73,40.8,40.71,40.78,1026217.0,33.9252,33.9835,33.9085,33.9668,1026217.0
2017-12-26 09:30:00,40.64,41.01,40.63,40.94,336112.0,33.8502,34.1584,33.8419,34.1001,336112.0
2017-12-26 09:40:00,40.93,41.0,40.76,40.89,291046.0,34.0918,34.1501,33.9502,34.0585,291046.0
2017-12-26 09:50:00,40.89,40.91,40.71,40.77,197172.0,34.0585,34.0751,33.9085,33.9585,197172.0
2017-12-26 10:00:00,40.77,40.88,40.74,40.85,142519.0,33.9585,34.0501,33.9335,34.0251,142519.0
2017-12-26 10:10:00,40.85,40.85,40.71,40.75,194782.0,34.0251,34.0251,33.9085,33.9418,194782.0
2017-12-26 10:20:00,40.75,40.79,40.7,40.73,99739.0,33.9418,33.9752,33.9002,33.9252,99739.0
2017-12-26 10:30:00,40.73,40.92,40.73,40.9,221826.0,33.9252,34.0834,33.9252,34.0668,221826.0
2017-12-26 10:40:00,40.9,40.91,40.86,40.9,208906.0,34.0668,34.0751,34.0335,34.0668,208906.0
2017-12-26 10:50:00,40.9,40.9,40.86,40.9,215401.0,34.0668,34.0668,34.0335,34.0668,215401.0
2017-12-26 11:00:00,40.9,40.92,40.85,40.87,93233.0,34.0668,34.0834,34.0251,34.0418,93233.0
2017-12-26 11:10:00,40.86,40.87,40.79,40.81,214279.0,34.0335,34.0418,33.9752,33.9918,214279.0
2017-12-26 11:20:00,40.8,40.86,40.8,40.84,245965.0,33.9835,34.0335,33.9835,34.0168,245965.0
2017-12-26 11:30:00,40.84,40.88,40.83,40.86,137175.0,34.0168,34.0501,34.0085,34.0335,137175.0
2017-12-26 11:40:00,40.87,40.87,40.82,40.83,212148.0,34.0418,34.0418,34.0002,34.0085,212148.0
2017-12-26 11:50:00,40.83,40.9,40.83,40.88,121429.0,34.0085,34.0668,34.0085,34.0501,121429.0
2017-12-26 12:00:00,40.88,40.89,40.83,40.84,144053.0,34.0501,34.0585,34.0085,34.0168,144053.0
2017-12-26 12:10:00,40.84,40.87,40.8,40.84,183521.0,34.0168,34.0418,33.9835,34.0168,183521.0
2017-12-26 12:20:00,40.84,40.91,40.84,40.9,93351.0,34.0168,34.0751,34.0168,34.0668,93351.0
2017-12-26 12:30:00,40.9,41.0,40.87,40.91,175959.0,34.0668,34.1501,34.0418,34.0751,175959.0
2017-12-26 12:40:00,40.91,40.94,40.9,40.91,120353.0,34.0751,34.1001,34.0668,34.0751,120353.0
2017-12-26 12:50:00,40.91,40.96,40.9,40.91,156126.0,34.0751,34.1168,34.0668,34.0751,156126.0
2017-12-26 13:00:00,40.91,40.96,40.9,40.91,301382.0,34.0751,34.1168,34.0668,34.0751,301382.0
2017-12-26 13:10:00,40.9,40.93,40.87,40.91,182336.0,34.0668,34.0918,34.0418,34.0751,182336.0
2017-12-26 13:20:00,40.9,40.92,40.86,40.87,102682.0,34.0668,34.0834,34.0335,34.0418,102682.0
2017-12-26 13:30:00,40.86,40.88,40.86,40.88,69033.0,34.0335,34.0501,34.0335,34.0501,69033.0
2017-12-26 13:40:00,40.87,40.87,40.84,40.84,92184.0,34.0418,34.0418,34.0168,34.0168,92184.0
2017-12-26 13:50:00,40.84,40.86,40.84,40.86,46976.0,34.0168,34.0335,34.0168,34.0335,46976.0
2017-12-26 14:00:00,40.86,40.86,40.82,40.83,127448.0,34.0335,34.0335,34.0002,34.0085,127448.0
2017-12-26 14:10:00,40.83,40.86,40.83,40.84,84934.0,34.0085,34.0335,34.0085,34.0168,84934.0
2017-12-26 14:20:00,40.84,40.85,40.74,40.76,171090.0,34.0168,34.0251,33.9335,33.9502,171090.0
2017-12-26 14:30:00,40.75,40.75,40.69,40.7,110183.0,33.9418,33.9418,33.8919,33.9002,110183.0
2017-12-26 14:40:00,40.69,40.77,40.69,40.77,110560.0,33.8919,33.9585,33.8919,33.9585,110560.0
2017-12-26 14:50:00,40.77,40.81,40.76,40.77,201920.0,33.9585,33.9918,33.9502,33.9585,201920.0
2017-12-26 15:00:00,40.77,40.8,40.74,40.8,196059.0,33.9585,33.9835,33.9335,33.9835,196059.0
2017-12-26 15:10:00,40.8,40.8,40.73,40.73,123516.0,33.9835,33.9835,33.9252,33.9252,123516.0
2017-12-26 15:20:00,40.73,40.75,40.73,40.75,301930.0,33.9252,33.9418,33.9252,33.9418,301930.0
2017-12-26 15:30:00,40.75,40.76,40.74,40.74,191317.0,33.9418,33.9502,33.9335,33.9335,191317.0
2017-12-26 15:40:00,40.74,40.77,40.74,40.76,254661.0,33.9335,33.9585,33.9335,33.9502,254661.0
2017-12-26 15:50:00,40.76,40.83,40.74,40.82,660071.0,33.9502,34.0085,33.9335,34.0002,660071.0
2017-12-27 09:30:00,40.84,40.85,40.6,40.64,616549.0,34.0168,34.0251,33.8169,33.8502,616549.0
2017-12-27 09:40:00,40.63,40.65,40.55,40.64,277969.0,33.8419,33.8586,33.7753,33.8502,277969.0
2017-12-27 09:50:00,40.63,40.64,40.57,40.62,216593.0,33.8419,33.8502,33.7919,33.8336,216593.0
2017-12-27 10:00:00,40.62,40.65,40.57,40.58,256587.0,33.8336,33.8586,33.7919,33.8003,256587.0
2017-12-27 10:10:00,40.58,40.66,40.54,40.61,253540.0,33.8003,33.8669,33.7669,33.8252,253540.0
2017-12-27 10:20:00,40.61,40.61,40.53,40.57,240453.0,33.8252,33.8252,33.7586,33.7919,240453.0
2017-12-27 10:30:00,40.56,40.56,40.44,40.45,211351.0,33.7836,33.7836,33.6836,33.692,211351.0
2017-12-27 10:40:00,40.45,40.51,40.43,40.48,259804.0,33.692,33.7419,33.6753,33.717,259804.0
2017-12-27 10:50:00,40.48,40.52,40.47,40.48,216177.0,33.717,33.7503,33.7086,33.717,216177.0
2017-12-27 11:00:00,40.48,40.51,40.42,40.43,221656.0,33.717,33.7419,33.667,33.6753,221656.0
2017-12-27 11:10:00,40.42,40.44,40.34,40.39,166286.0,33.667,33.6836,33.6003,33.642,166286.0
2017-12-27 11:20:00,40.38,40.39,40.3,40.34,201306.0,33.6337,33.642,33.567,33.6003,201306.0
2017-12-27 11:30:00,40.34,40.35,40.29,40.3,185547.0,33.6003,33.6087,33.5587,33.567,185547.0
2017-12-27 11:40:00,40.29,40.31,40.26,40.27,130683.0,33.5587,33.5754,33.5337,33.542,130683.0
2017-12-27 11:50:00,40.27,40.3,40.25,40.26,162302.0,33.542,33.567,33.5254,33.5337,162302.0
2017-12-27 12:00:00,40.26,40.41,40.25,40.37,248963.0,33.5337,33.6587,33.5254,33.6253,248963.0
2017-12-27 12:10:00,40.37,40.37,40.31,40.33,112379.0,33.6253,33.6253,33.5754,33.592,112379.0
2017-12-27 12:20:00,40.33,40.36,40.32,40.34,202753.0,33.592,33.617,33.5837,33.6003,202753.0
2017-12-27 12:30:00,40.35,40.4,40.34,40.39,328509.0,33.6087,33.6503,33.6003,33.642,328509.0
2017-12-27 12:40:00,40.39,40.45,40.35,40.39,255217.0,33.642,33.692,33.6087,33.642,255217.0
2017-12-27 12:50:00,40.39,40.4,40.34,40.35,168942.0,33.642,33.6503,33.6003,33.6087,168942.0
2017-12-27 13:00:00,40.36,40.39,40.34,40.34,149544.0,33.617,33.642,33.6003,33.6003,149544.0
2017-12-27 13:10:00,40.34,40.4,40.34,40.4,55735.0,33.6003,33.6503,33.6003,33.6503,55735.0
2017-12-27 13:20:00,40.4,40.41,40.37,40.37,84651.0,33.6503,33.6587,33.6253,33.6253,84651.0
2017-12-27 13:30:00,40.38,40.42,40.37,40.41,96252.0,33.6337,33.667,33.6253,33.6587,96252.0
2017-12-27 13:40:00,40.41,40.42,40.38,40.41,118024.0,33.6587,33.667,33.6337,33.6587,118024.0
2017-12-27 13:50:00,40.41,40.42,40.37,40.41,135874.0,33.6587,33.667,33.6253,33.6587,135874.0
2017-12-27 14:00:00,40.41,40.46,40.39,40.42,145861.0,33.6587,33.7003,33.642,33.667,145861.0
2017-12-27 14:10:00,40.42,40.44,40.39,40.39,113982.0,33.667,33.6836,33.642,33.642,113982.0
2017-12-27 14:20:00,40.39,40.43,40.37,40.41,144526.0,33.642,33.6753,33.6253,33.6587,144526.0
2017-12-27 14:30:00,40.41,40.41,40.38,40.4,165226.0,33.6587,33.6587,33.6337,33.6503,165226.0
2017-12-27 14:40:00,40.39,40.4,40.37,40.38,132912.0,33.642,33.6503,33.6253,33.6337,132912.0
2017-12-27 14:50:00,40.38,40.39,40.31,40.33,187301.0,33.6337,33.642,33.5754,33.592,187301.0
2017-12-27 15:00:00,40.33,40.34,40.29,40.33,163442.0,33.592,33.6003,33.5587,33.592,163442.0
2017-12-27 15:10:00,40.33,40.36,40.31,40.32,169538.0,33.592,33.617,33.5754,33.5837,169538.0
2017-12-27 15:20:00,40.32,40.36,40.32,40.33,215416.0,33.5837,33.617,33.5837,33.592,215416.0
2017-12-27 15:30:00,40.33,40.34,40.26,40.27,270693.0,33.592,33.6003,33.5337,33.542,270693.0
2017-12-27 15:40:00,40.27,40.33,40.25,40.29,295922.0,33.542,33.592,33.5254,33.5587,295922.0
2017-12-27 15:50:00,40.29,40.42,40.28,40.4,1233362.0,33.5587,33.667,33.5504,33.6503,1233362.0
2017-12-28 09:30:00,40.58,40.58,40.28,40.34,331178.0,33.8003,33.8003,33.5504,33.6003,331178.0
2017-12-28 09:40:00,40.34,40.35,40.25,40.27,136812.0,33.6003,33.6087,33.5254,33.542,136812.0
2017-12-28 09:50:00,40.27,40.29,40.24,40.25,182525.0,33.542,33.5587,33.5171,33.5254,182525.0
2017-12-28 10:00:00,40.26,40.32,40.16,40.29,445923.0,33.5337,33.5837,33.4504,33.5587,445923.0
2017-12-28 10:10:00,40.28,40.28,40.13,40.18,211641.0,33.5504,33.5504,33.4254,33.4671,211641.0
2017-12-28 10:20:00,40.18,40.23,40.18,40.2,194446.0,33.4671,33.5087,33.4671,33.4837,194446.0
2017-12-28 10:30:00,40.19,40.23,40.13,40.13,277278.0,33.4754,33.5087,33.4254,33.4254,277278.0
2017-12-28 10:40:00,40.13,40.13,40.03,40.1,264416.0,33.4254,33.4254,33.3421,33.4004,264416.0
2017-12-28 10:50:00,40.09,40.19,40.07,40.14,213105.0,33.3921,33.4754,33.3755,33.4338,213105.0
2017-12-28 11:00:00,40.14,40.24,40.14,40.23,160672.0,33.4338,33.5171,33.4338,33.5087,160672.0
2017-12-28 11:10:00,40.23,40.24,40.19,40.2,176583.0,33.5087,33.5171,33.4754,33.4837,176583.0
2017-12-28 11:20:00,40.21,40.21,40.13,40.16,193691.0,33.4921,33.4921,33.4254,33.4504,193691.0
2017-12-28 11:30:00,40.16,40.19,40.13,40.19,90708.0,33.4504,33.4754,33.4254,33.4754,90708.0
2017-12-28 11:40:00,40.19,40.28,40.18,40.25,80601.0,33.4754,33.5504,33.4671,33.5254,80601.0
2017-12-28 11:50:00,40.25,40.26,40.17,40.17,124761.0,33.5254,33.5337,33.4588,33.4588,124761.0
2017-12-28 12:00:00,40.17,40.2,40.16,40.19,93460.0,33.4588,33.4837,33.4504,33.4754,93460.0
2017-12-28 12:10:00,40.2,40.2,40.17,40.18,69912.0,33.4837,33.4837,33.4588,33.4671,69912.0
2017-12-28 12:20:00,40.17,40.2,40.16,40.19,147573.0,33.4588,33.4837,33.4504,33.4754,147573.0
2017-12-28 12:30:00,40.2,40.22,40.19,40.19,73571.0,33.4837,33.5004,33.4754,33.4754,73571.0
2017-12-28 12:40:00,40.2,40.21,40.19,40.2,72772.0,33.4837,33.4921,33.4754,33.4837,72772.0
2017-12-28 12:50:00,40.2,40.22,40.19,40.21,76778.0,33.4837,33.5004,33.4754,33.4921,76778.0
2017-12-28 13:00:00,40.22,40.23,40.15,40.15,127566.0,33.5004,33.5087,33.4421,33.4421,127566.0
2017-12-28 13:10:00,40.15,40.18,40.12,40.12,110886.0,33.4421,33.4671,33.4171,33.4171,110886.0
2017-12-28 13:20:00,40.12,40.18,40.07,40.16,185379.0,33.4171,33.4671,33.3755,33.4504,185379.0
2017-12-28 13:30:00,40.16,40.18,40.15,40.16,95180.0,33.4504,33.4671,33.4421,33.4504,95180.0
2017-12-28 13:40:00,40.16,40.22,40.16,40.2,167664.0,33.4504,33.5004,33.4504,33.4837,167664.0
2017-12-28 13:50:00,40.2,40.24,40.2,40.23,69335.0,33.4837,33.5171,33.4837,33.5087,69335.0
2017-12-28 14:00:00,40.24,40.3,40.22,40.27,119844.0,33.5171,33.567,33.5004,33.542,119844.0
2017-12-28 14:10:00,40.27,40.27,40.24,40.25,144352.0,33.542,33.542,33.5171,33.5254,144352.0
2017-12-28 14:20:00,40.25,40.25,40.2,40.21,125909.0,33.5254,33.5254,33.4837,33.4921,125909.0
2017-12-28 14:30:00,40.21,40.21,40.19,40.2,136782.0,33.4921,33.4921,33.4754,33.4837,136782.0
2017-12-28 14:40:00,40.2,40.24,40.18,40.23,122298.0,33.4837,33.5171,33.4671,33.5087,122298.0
2017-12-28 14:50:00,40.24,40.26,40.19,40.26,164461.0,33.5171,33.5337,33.4754,33.5337,164461.0
2017-12-28 15:00:00,40.26,40.3,40.24,40.26,141066.0,33.5337,33.567,33.5171,33.5337,141066.0
2017-12-28 15:10:00,40.26,40.28,40.22,40.22,115203.0,33.5337,33.5504,33.5004,33.5004,115203.0
2017-12-28 15:20:00,40.22,40.25,40.22,40.23,131617.0,33.5004,33.5254,33.5004,33.5087,131617.0
2017-12-28 15:30:00,40.23,40.27,40.23,40.25,188281.0,33.5087,33.542,33.5087,33.5254,188281.0
2017-12-28 15:40:00,40.25,40.28,40.24,40.25,185497.0,33.5254,33.5504,33.5171,33.5254,185497.0
2017-12-28 15:50:00,40.25,40.3,40.24,40.28,908546.0,33.5254,33.567,33.5171,33.5504,908546.0
2017-12-29 09:30:00,40.1,40.42,40.1,40.28,499957.0,33.4004,33.667,33.4004,33.5504,499957.0
2017-12-29 09:40:00,40.28,40.3,40.21,40.23,113698.0,33.5504,33.567,33.4921,33.5087,113698.0
2017-12-29 09:50:00,40.23,40.24,40.18,40.22,134245.0,33.5087,33.5171,33.4671,33.5004,134245.0
2017-12-29 10:00:00,40.22,40.22,40.12,40.13,92449.0,33.5004,33.5004,33.4171,33.4254,92449.0
2017-12-29 10:10:00,40.13,40.22,40.11,40.19,153912.0,33.4254,33.5004,33.4088,33.4754,153912.0
2017-12-29 10:20:00,40.19,40.29,40.18,40.27,101169.0,33.4754,33.5587,33.4671,33.542,101169.0
2017-12-29 10:30:00,40.27,40.31,40.25,40.27,142133.0,33.542,33.5754,33.5254,33.542,142133.0
2017-12-29 10:40:00,40.28,40.28,40.24,40.26,145035.0,33.5504,33.5504,33.5171,33.5337,145035.0
2017-12-29 10:50:00,40.26,40.26,40.12,40.13,251704.0,33.5337,33.5337,33.4171,33.4254,251704.0
2017-12-29 11:00:00,40.13,40.19,40.06,40.16,213110.0,33.4254,33.4754,33.3671,33.4504,213110.0
2017-12-29 11:10:00,40.16,40.18,40.12,40.14,145002.0,33.4504,33.4671,33.4171,33.4338,145002.0
2017-12-29 11:20:00,40.14,40.25,40.14,40.21,138203.0,33.4338,33.5254,33.4338,33.4921,138203.0
2017-12-29 11:30:00,40.21,40.22,40.13,40.17,180049.0,33.4921,33.5004,33.4254,33.4588,180049.0
2017-12-29 11:40:00,40.17,40.19,40.13,40.14,80994.0,33.4588,33.4754,33.4254,33.4338,80994.0
2017-12-29 11:50:00,40.15,40.18,40.14,40.16,88894.0,33.4421,33.4671,33.4338,33.4504,88894.0
2017-12-29 12:00:00,40.16,40.2,40.16,40.17,59480.0,33.4504,33.4837,33.4504,33.4588,59480.0
2017-12-29 12:10:00,40.17,40.25,40.17,40.2,89444.0,33.4588,33.5254,33.4588,33.4837,89444.0
2017-12-29 12:20:00,40.2,40.26,40.19,40.23,107789.0,33.4837,33.5337,33.4754,33.5087,107789.0
2017-12-29 12:30:00,40.24,40.26,40.23,40.25,112862.0,33.5171,33.5337,33.5087,33.5254,112862.0
2017-12-29 12:40:00,40.25,40.26,40.18,40.18,96341.0,33.5254,33.5337,33.4671,33.4671,96341.0
2017-12-29 12:50:00,40.19,40.21,40.17,40.18,82083.0,33.4754,33.4921,33.4588,33.4671,82083.0
2017-12-29 13:00:00,40.18,40.19,40.16,40.17,86742.0,33.4671,33.4754,33.4504,33.4588,86742.0
2017-12-29 13:10:00,40.18,40.19,40.15,40.18,97701.0,33.4671,33.4754,33.4421,33.4671,97701.0
2017-12-29 13:20:00,40.18,40.2,40.16,40.18,82875.0,33.4671,33.4837,33.4504,33.4671,82875.0
2017-12-29 13:30:00,40.17,40.19,40.13,40.14,123672.0,33.4588,33.4754,33.4254,33.4338,123672.0
2017-12-29 13:40:00,40.14,40.15,40.09,40.14,155449.0,33.4338,33.4421,33.3921,33.4338,155449.0
2017-12-29 13:50:00,40.15,40.15,40.09,40.11,95834.0,33.4421,33.4421,33.3921,33.4088,95834.0
2017-12-29 14:00:00,40.12,40.15,40.08,40.11,91571.0,33.4171,33.4421,33.3838,33.4088,91571.0
2017-12-29 14:10:00,40.1,40.15,40.1,40.15,110114.0,33.4004,33.4421,33.4004,33.4421,110114.0
2017-12-29 14:20:00,40.14,40.17,40.13,40.16,79509.0,33.4338,33.4588,33.4254,33.4504,79509.0
2017-12-29 14:30:00,40.16,40.17,40.13,40.16,90472.0,33.4504,33.4588,33.4254,33.4504,90472.0
2017-12-29 14:40:00,40.17,40.21,40.16,40.18,124631.0,33.4588,33.4921,33.4504,33.4671,124631.0
2017-12-29 14:50:00,40.17,40.19,40.16,40.18,69696.0,33.4588,33.4754,33.4504,33.4671,69696.0
2017-12-29 15:00:00,40.18,40.21,40.16,40.19,126913.0,33.4671,33.4921,33.4504,33.4754,126913.0
2017-12-29 15:10:00,40.19,40.21,40.17,40.2,142859.0,33.4754,33.4921,33.4588,33.4837,142859.0
2017-12-29 15:20:00,40.21,40.26,40.2,40.24,124973.0,33.4921,33.5337,33.4837,33.5171,124973.0
2017-12-29 15:30:00,40.25,40.25,40.19,40.2,165186.0,33.5254,33.5254,33.4754,33.4837,165186.0
2017-12-29 15:40:00,40.19,40.22,40.18,40.21,215994.0,33.4754,33.5004,33.4671,33.4921,215994.0
2017-12-29 15:50:00,40.21,40.21,40.05,40.08,2314013.0,33.4921,33.4921,33.3588,33.3838,2314013.0
2018-01-02 09:30:00,40.39,40.49,40.05,40.24,708694.0,33.771,33.8546,33.4867,33.6456,708694.0
2018-01-02 09:40:00,40.24,40.49,40.24,40.36,438308.0,33.6456,33.8546,33.6456,33.7459,438308.0
2018-01-02 09:50:00,40.36,40.65,40.34,40.65,320100.0,33.7459,33.9884,33.7292,33.9884,320100.0
2018-01-02 10:00:00,40.65,40.67,40.51,40.57,341650.0,33.9884,34.0051,33.8713,33.9215,341650.0
2018-01-02 10:10:00,40.56,40.68,40.52,40.67,313324.0,33.9132,34.0135,33.8797,34.0051,313324.0
2018-01-02 10:20:00,40.67,40.71,40.56,40.71,247742.0,34.0051,34.0386,33.9132,34.0386,247742.0
2018-01-02 10:30:00,40.7,40.74,40.62,40.69,271166.0,34.0302,34.0637,33.9633,34.0218,271166.0
2018-01-02 10:40:00,40.68,40.82,40.68,40.82,309261.0,34.0135,34.1305,34.0135,34.1305,309261.0
2018-01-02 10:50:00,40.82,40.85,40.7,40.71,312537.0,34.1305,34.1556,34.0302,34.0386,312537.0
2018-01-02 11:00:00,40.71,40.85,40.7,40.8,332464.0,34.0386,34.1556,34.0302,34.1138,332464.0
2018-01-02 11:10:00,40.8,40.9,40.78,40.88,268728.0,34.1138,34.1974,34.0971,34.1807,268728.0
2018-01-02 11:20:00,40.88,40.89,40.86,40.87,384501.0,34.1807,34.1891,34.164,34.1723,384501.0
2018-01-02 11:30:00,40.87,40.9,40.81,40.87,190290.0,34.1723,34.1974,34.1222,34.1723,190290.0
2018-01-02 11:40:00,40.86,40.87,40.77,40.83,321604.0,34.164,34.1723,34.0887,34.1389,321604.0
2018-01-02 11:50:00,40.83,40.87,40.82,40.87,200984.0,34.1389,34.1723,34.1305,34.1723,200984.0
2018-01-02 12:00:00,40.87,40.91,40.85,40.89,188189.0,34.1723,34.2058,34.1556,34.1891,188189.0
2018-01-02 12:10:00,40.88,40.95,40.88,40.89,170710.0,34.1807,34.2392,34.1807,34.1891,170710.0
2018-01-02 12:20:00,40.89,40.96,40.86,40.94,238602.0,34.1891,34.2476,34.164,34.2309,238602.0
2018-01-02 12:30:00,40.93,40.96,40.92,40.95,135306.0,34.2225,34.2476,34.2142,34.2392,135306.0
2018-01-02 12:40:00,40.94,41.0,40.93,40.94,363457.0,34.2309,34.281,34.2225,34.2309,363457.0
2018-01-02 12:50:00,40.94,40.99,40.94,40.98,295847.0,34.2309,34.2727,34.2309,34.2643,295847.0
2018-01-02 13:00:00,40.98,40.99,40.94,40.96,319990.0,34.2643,34.2727,34.2309,34.2476,319990.0
2018-01-02 13:10:00,40.96,40.98,40.94,40.96,170719.0,34.2476,34.2643,34.2309,34.2476,170719.0
2018-01-02 13:20:00,40.96,40.98,40.93,40.94,157947.0,34.2476,34.2643,34.2225,34.2309,157947.0
2018-01-02 13:30:00,40.93,40.96,40.89,40.95,178182.0,34.2225,34.2476,34.1891,34.2392,178182.0
2018-01-02 13:40:00,40.95,40.96,40.9,40.91,120876.0,34.2392,34.2476,34.1974,34.2058,120876.0
2018-01-02 13:50:00,40.91,40.97,40.9,40.96,250175.0,34.2058,34.256,34.1974,34.2476,250175.0
2018-01-02 14:00:00,40.97,41.03,40.95,40.98,317367.0,34.256,34.3061,34.2392,34.2643,317367.0
2018-01-02 14:10:00,40.99,40.99,40.86,40.88,344098.0,34.2727,34.2727,34.164,34.1807,344098.0
2018-01-02 14:20:00,40.88,40.96,40.83,40.96,317604.0,34.1807,34.2476,34.1389,34.2476,317604.0
2018-01-02 14:30:00,40.96,41.03,40.92,41.02,322108.0,34.2476,34.3061,34.2142,34.2978,322108.0
2018-01-02 14:40:00,41.01,41.09,41.01,41.07,289172.0,34.2894,34.3563,34.2894,34.3396,289172.0
2018-01-02 14:50:00,41.07,41.07,41.0,41.05,290500.0,34.3396,34.3396,34.281,34.3229,290500.0
2018-01-02 15:00:00,41.05,41.06,41.01,41.02,246757.0,34.3229,34.3312,34.2894,34.2978,246757.0
2018-01-02 15:10:00,41.02,41.07,41.01,41.02,277890.0,34.2978,34.3396,34.2894,34.2978,277890.0
2018-01-02 15:20:00,41.02,41.06,41.0,41.02,479172.0,34.2978,34.3312,34.281,34.2978,479172.0
2018-01-02 15:30:00,41.01,41.03,40.97,41.02,376337.0,34.2894,34.3061,34.256,34.2978,376337.0
2018-01-02 15:40:00,41.02,41.09,41.0,41.09,558804.0,34.2978,34.3563,34.281,34.3563,558804.0
2018-01-02 15:50:00,41.09,41.11,41.03,41.06,1623158.0,34.3563,34.373,34.3061,34.3312,1623158.0
2018-01-03 09:30:00,40.75,41.37,40.67,40.85,984730.0,34.072,34.5904,34.0051,34.1556,984730.0
2018-01-03 09:40:00,40.85,40.85,40.68,40.74,427732.0,34.1556,34.1556,34.0135,34.0637,427732.0
2018-01-03 09:50:00,40.75,40.88,40.72,40.81,479711.0,34.072,34.1807,34.0469,34.1222,479711.0
2018-01-03 10:00:00,40.82,41.05,40.78,41.02,346939.0,34.1305,34.3229,34.0971,34.2978,346939.0
2018-01-03 10:10:00,41.02,41.06,40.97,41.02,372644.0,34.2978,34.3312,34.256,34.2978,372644.0
2018-01-03 10:20:00,41.02,41.14,41.01,41.05,339679.0,34.2978,34.3981,34.2894,34.3229,339679.0
2018-01-03 10:30:00,41.06,41.06,40.89,40.92,293807.0,34.3312,34.3312,34.1891,34.2142,293807.0
2018-01-03 10:40:00,40.92,40.94,40.83,40.88,187959.0,34.2142,34.2309,34.1389,34.1807,187959.0
2018-01-03 10:50:00,40.89,40.89,40.76,40.83,279298.0,34.1891,34.1891,34.0804,34.1389,279298.0
2018-01-03 11:00:00,40.83,40.83,40.66,40.71,236285.0,34.1389,34.1389,33.9968,34.0386,236285.0
2018-01-03 11:10:00,40.7,40.75,40.65,40.69,228406.0,34.0302,34.072,33.9884,34.0218,228406.0
2018-01-03 11:20:00,40.68,40.75,40.63,40.65,282025.0,34.0135,34.072,33.9717,33.9884,282025.0
2018-01-03 11:30:00,40.64,40.65,40.54,40.59,439985.0,33.98,33.9884,33.8964,33.9382,439985.0
2018-01-03 11:40:00,40.59,40.59,40.52,40.53,253513.0,33.9382,33.9382,33.8797,33.8881,253513.0
2018-01-03 11:50:00,40.54,40.56,40.29,40.3,444944.0,33.8964,33.9132,33.6874,33.6958,444944.0
2018-01-03 12:00:00,40.31,40.37,40.24,40.26,378506.0,33.7041,33.7543,33.6456,33.6623,378506.0
2018-01-03 12:10:00,40.25,40.46,40.23,40.46,442985.0,33.654,33.8295,33.6372,33.8295,442985.0
2018-01-03 12:20:00,40.45,40.54,40.44,40.53,311563.0,33.8212,33.8964,33.8128,33.8881,311563.0
2018-01-03 12:30:00,40.53,40.53,40.46,40.52,216237.0,33.8881,33.8881,33.8295,33.8797,216237.0
2018-01-03 12:40:00,40.52,40.56,40.5,40.54,336238.0,33.8797,33.9132,33.863,33.8964,336238.0
2018-01-03 12:50:00,40.54,40.65,40.52,40.53,766572.0,33.8964,33.9884,33.8797,33.8881,766572.0
2018-01-03 13:00:00,40.54,40.6,40.49,40.51,263188.0,33.8964,33.9466,33.8546,33.8713,263188.0
2018-01-03 13:10:00,40.51,40.52,40.46,40.49,466138.0,33.8713,33.8797,33.8295,33.8546,466138.0
2018-01-03 13:20:00,40.48,40.49,40.33,40.33,289193.0,33.8463,33.8546,33.7208,33.7208,289193.0
2018-01-03 13:30:00,40.33,40.4,40.3,40.36,291511.0,33.7208,33.7794,33.6958,33.7459,291511.0
2018-01-03 13:40:00,40.35,40.36,40.2,40.23,336424.0,33.7376,33.7459,33.6121,33.6372,336424.0
2018-01-03 13:50:00,40.22,40.26,40.17,40.21,228939.0,33.6289,33.6623,33.5871,33.6205,228939.0
2018-01-03 14:00:00,40.21,40.24,40.1,40.14,394749.0,33.6205,33.6456,33.5285,33.562,394749.0
2018-01-03 14:10:00,40.13,40.19,40.12,40.14,313685.0,33.5536,33.6038,33.5453,33.562,313685.0
2018-01-03 14:20:00,40.14,40.14,40.08,40.08,283869.0,33.562,33.562,33.5118,33.5118,283869.0
2018-01-03 14:30:00,40.09,40.11,40.05,40.06,365000.0,33.5202,33.5369,33.4867,33.4951,365000.0
2018-01-03 14:40:00,40.07,40.16,40.05,40.14,386920.0,33.5034,33.5787,33.4867,33.562,386920.0
2018-01-03 14:50:00,40.13,40.3,40.13,40.25,652016.0,33.5536,33.6958,33.5536,33.654,652016.0
2018-01-03 15:00:00,40.25,40.26,40.1,40.18,561536.0,33.654,33.6623,33.5285,33.5954,561536.0
2018-01-03 15:10:00,40.18,40.19,40.12,40.17,337807.0,33.5954,33.6038,33.5453,33.5871,337807.0
2018-01-03 15:20:00,40.17,40.19,40.12,40.16,334534.0,33.5871,33.6038,33.5453,33.5787,334534.0
2018-01-03 15:30:00,40.16,40.28,40.14,40.26,515524.0,33.5787,33.679,33.562,33.6623,515524.0
2018-01-03 15:40:00,40.25,40.43,40.24,40.41,1098930.0,33.654,33.8045,33.6456,33.7877,1098930.0
2018-01-03 15:50:00,40.41,40.57,40.36,40.38,1694220.0,33.7877,33.9215,33.7459,33.7626,1694220.0
2018-01-04 09:30:00,40.47,40.58,40.29,40.38,539550.0,33.8379,33.9299,33.6874,33.7626,539550.0
2018-01-04 09:40:00,40.38,40.43,40.26,40.41,372149.0,33.7626,33.8045,33.6623,33.7877,372149.0
2018-01-04 09:50:00,40.41,40.52,40.37,40.37,165451.0,33.7877,33.8797,33.7543,33.7543,165451.0
2018-01-04 10:00:00,40.37,40.38,40.26,40.28,139923.0,33.7543,33.7626,33.6623,33.679,139923.0
2018-01-04 10:10:00,40.28,40.29,40.2,40.26,235158.0,33.679,33.6874,33.6121,33.6623,235158.0
2018-01-04 10:20:00,40.26,40.29,40.22,40.23,126558.0,33.6623,33.6874,33.6289,33.6372,126558.0
2018-01-04 10:30:00,40.23,40.35,40.2,40.34,174820.0,33.6372,33.7376,33.6121,33.7292,174820.0
2018-01-04 10:40:00,40.34,40.39,40.3,40.3,168349.0,33.7292,33.771,33.6958,33.6958,168349.0
2018-01-04 10:50:00,40.31,40.34,40.21,40.23,195952.0,33.7041,33.7292,33.6205,33.6372,195952.0
2018-01-04 11:00:00,40.22,40.23,40.12,40.13,219206.0,33.6289,33.6372,33.5453,33.5536,219206.0
2018-01-04 11:10:00,40.13,40.21,40.1,40.19,479011.0,33.5536,33.6205,33.5285,33.6038,479011.0
2018-01-04 11:20:00,40.18,40.24,40.15,40.16,360429.0,33.5954,33.6456,33.5703,33.5787,360429.0
2018-01-04 11:30:00,40.16,40.19,40.12,40.14,115327.0,33.5787,33.6038,33.5453,33.562,115327.0
2018-01-04 11:40:00,40.15,40.19,40.14,40.16,138474.0,33.5703,33.6038,33.562,33.5787,138474.0
2018-01-04 11:50:00,40.16,40.28,40.16,40.25,144050.0,33.5787,33.679,33.5787,33.654,144050.0
2018-01-04 12:00:00,40.25,40.41,40.25,40.41,156717.0,33.654,33.7877,33.654,33.7877,156717.0
2018-01-04 12:10:00,40.4,40.44,40.36,40.41,337635.0,33.7794,33.8128,33.7459,33.7877,337635.0
2018-01-04 12:20:00,40.41,40.44,40.38,40.4,139372.0,33.7877,33.8128,33.7626,33.7794,139372.0
2018-01-04 12:30:00,40.4,40.4,40.25,40.29,580723.0,33.7794,33.7794,33.654,33.6874,580723.0
2018-01-04 12:40:00,40.3,40.4,40.29,40.4,124807.0,33.6958,33.7794,33.6874,33.7794,124807.0
2018-01-04 12:50:00,40.4,40.47,40.38,40.45,234709.0,33.7794,33.8379,33.7626,33.8212,234709.0
2018-01-04 13:00:00,40.45,40.57,40.42,40.55,677246.0,33.8212,33.9215,33.7961,33.9048,677246.0
2018-01-04 13:10:00,40.54,40.59,40.49,40.51,445667.0,33.8964,33.9382,33.8546,33.8713,445667.0
2018-01-04 13:20:00,40.51,40.53,40.45,40.51,362658.0,33.8713,33.8881,33.8212,33.8713,362658.0
2018-01-04 13:30:00,40.5,40.51,40.43,40.45,325959.0,33.863,33.8713,33.8045,33.8212,325959.0
2018-01-04 13:40:00,40.45,40.54,40.43,40.5,482084.0,33.8212,33.8964,33.8045,33.863,482084.0
2018-01-04 13:50:00,40.51,40.54,40.5,40.54,119708.0,33.8713,33.8964,33.863,33.8964,119708.0
2018-01-04 14:00:00,40.54,40.59,40.52,40.57,145189.0,33.8964,33.9382,33.8797,33.9215,145189.0
2018-01-04 14:10:00,40.57,40.65,40.56,40.57,531386.0,33.9215,33.9884,33.9132,33.9215,531386.0
2018-01-04 14:20:00,40.57,40.59,40.53,40.55,218273.0,33.9215,33.9382,33.8881,33.9048,218273.0
2018-01-04 14:30:00,40.55,40.57,40.54,40.57,138889.0,33.9048,33.9215,33.8964,33.9215,138889.0
2018-01-04 14:40:00,40.57,40.63,40.56,40.63,146889.0,33.9215,33.9717,33.9132,33.9717,146889.0
2018-01-04 14:50:00,40.62,40.63,40.57,40.62,163982.0,33.9633,33.9717,33.9215,33.9633,163982.0
2018-01-04 15:00:00,40.62,40.62,40.59,40.6,258133.0,33.9633,33.9633,33.9382,33.9466,258133.0
2018-01-04 15:10:00,40.61,40.64,40.59,40.63,278780.0,33.955,33.98,33.9382,33.9717,278780.0
2018-01-04 15:20:00,40.63,40.69,40.61,40.68,754477.0,33.9717,34.0218,33.955,34.0135,754477.0
2018-01-04 15:30:00,40.68,40.72,40.62,40.67,531015.0,34.0135,34.0469,33.9633,34.0051,531015.0
2018-01-04 15:40:00,40.66,40.67,40.65,40.66,856775.0,33.9968,34.0051,33.9884,33.9968,856775.0
2018-01-04 15:50:00,40.66,40.7,40.64,40.67,2211943.0,33.9968,34.0302,33.98,34.0051,2211943.0
2018-01-05 09:30:00,40.91,40.93,40.48,40.51,812959.0,34.2058,34.2225,33.8463,33.8713,812959.0
2018-01-05 09:40:00,40.51,40.69,40.51,40.67,355316.0,33.8713,34.0218,33.8713,34.0051,355316.0
2018-01-05 09:50:00,40.67,40.73,40.62,40.63,379772.0,34.0051,34.0553,33.9633,33.9717,379772.0
2018-01-05 10:00:00,40.63,40.67,40.57,40.61,166540.0,33.9717,34.0051,33.9215,33.955,166540.0
2018-01-05 10:10:00,40.62,40.62,40.44,40.49,637365.0,33.9633,33.9633,33.8128,33.8546,637365.0
2018-01-05 10:20:00,40.49,40.54,40.44,40.52,230119.0,33.8546,33.8964,33.8128,33.8797,230119.0
2018-01-05 10:30:00,40.52,40.63,40.51,40.58,900581.0,33.8797,33.9717,33.8713,33.9299,900581.0
2018-01-05 10:40:00,40.58,40.61,40.41,40.48,498348.0,33.9299,33.955,33.7877,33.8463,498348.0
2018-01-05 10:50:00,40.48,40.63,40.44,40.62,205675.0,33.8463,33.9717,33.8128,33.9633,205675.0
2018-01-05 11:00:00,40.63,40.74,40.6,40.69,490546.0,33.9717,34.0637,33.9466,34.0218,490546.0
2018-01-05 11:10:00,40.69,40.74,40.66,40.68,215864.0,34.0218,34.0637,33.9968,34.0135,215864.0
2018-01-05 11:20:00,40.68,40.72,40.62,40.63,640590.0,34.0135,34.0469,33.9633,33.9717,640590.0
2018-01-05 11:30:00,40.64,40.73,40.63,40.7,573919.0,33.98,34.0553,33.9717,34.0302,573919.0
2018-01-05 11:40:00,40.7,40.72,40.59,40.62,89575.0,34.0302,34.0469,33.9382,33.9633,89575.0
2018-01-05 11:50:00,40.63,40.7,40.61,40.69,337915.0,33.9717,34.0302,33.955,34.0218,337915.0
2018-01-05 12:00:00,40.69,40.69,40.59,40.62,168137.0,34.0218,34.0218,33.9382,33.9633,168137.0
2018-01-05 12:10:00,40.62,40.65,40.6,40.61,155312.0,33.9633,33.9884,33.9466,33.955,155312.0
2018-01-05 12:20:00,40.61,40.62,40.59,40.61,117225.0,33.955,33.9633,33.9382,33.955,117225.0
2018-01-05 12:30:00,40.61,40.63,40.55,40.61,392462.0,33.955,33.9717,33.9048,33.955,392462.0
2018-01-05 12:40:00,40.61,40.64,40.58,40.61,100084.0,33.955,33.98,33.9299,33.955,100084.0
2018-01-05 12:50:00,40.61,40.62,40.57,40.59,63880.0,33.955,33.9633,33.9215,33.9382,63880.0
2018-01-05 13:00:00,40.6,40.63,40.58,40.58,58672.0,33.9466,33.9717,33.9299,33.9299,58672.0
2018-01-05 13:10:00,40.58,40.62,40.56,40.6,64766.0,33.9299,33.9633,33.9132,33.9466,64766.0
2018-01-05 13:20:00,40.61,40.66,40.6,40.64,209365.0,33.955,33.9968,33.9466,33.98,209365.0
2018-01-05 13:30:00,40.64,40.65,40.62,40.64,75650.0,33.98,33.9884,33.9633,33.98,75650.0
2018-01-05 13:40:00,40.65,40.71,40.65,40.7,154133.0,33.9884,34.0386,33.9884,34.0302,154133.0
2018-01-05 13:50:00,40.69,40.71,40.69,40.7,89968.0,34.0218,34.0386,34.0218,34.0302,89968.0
2018-01-05 14:00:00,40.7,40.7,40.63,40.66,119336.0,34.0302,34.0302,33.9717,33.9968,119336.0
2018-01-05 14:10:00,40.66,40.68,40.64,40.67,94316.0,33.9968,34.0135,33.98,34.0051,94316.0
2018-01-05 14:20:00,40.66,40.7,40.65,40.69,88645.0,33.9968,34.0302,33.9884,34.0218,88645.0
2018-01-05 14:30:00,40.69,40.72,40.68,40.71,170196.0,34.0218,34.0469,34.0135,34.0386,170196.0
2018-01-05 14:40:00,40.71,40.73,40.7,40.72,113738.0,34.0386,34.0553,34.0302,34.0469,113738.0
2018-01-05 14:50:00,40.72,40.75,40.69,40.71,436804.0,34.0469,34.072,34.0218,34.0386,436804.0
2018-01-05 15:00:00,40.71,40.78,40.7,40.78,181639.0,34.0386,34.0971,34.0302,34.0971,181639.0
2018-01-05 15:10:00,40.78,40.8,40.7,40.75,319730.0,34.0971,34.1138,34.0302,34.072,319730.0
2018-01-05 15:20:00,40.75,40.82,40.73,40.8,434119.0,34.072,34.1305,34.0553,34.1138,434119.0
2018-01-05 15:30:00,40.8,40.9,40.78,40.9,591346.0,34.1138,34.1974,34.0971,34.1974,591346.0
2018-01-05 15:40:00,40.9,41.04,40.88,41.01,883527.0,34.1974,34.3145,34.1807,34.2894,883527.0
2018-01-05 15:50:00,41.01,41.24,40.99,41.01,1971886.0,34.2894,34.4817,34.2727,34.2894,1971886.0
2018-01-08 09:30:00,40.77,41.03,40.67,40.74,609478.0,34.0887,34.3061,34.0051,34.0637,609478.0
2018-01-08 09:40:00,40.75,40.85,40.67,40.77,217134.0,34.072,34.1556,34.0051,34.0887,217134.0
2018-01-08 09:50:00,40.76,40.8,40.69,40.73,512755.0,34.0804,34.1138,34.0218,34.0553,512755.0
2018-01-08 10:00:00,40.73,40.87,40.72,40.75,303308.0,34.0553,34.1723,34.0469,34.072,303308.0
2018-01-08 10:10:00,40.75,40.77,40.69,40.7,181220.0,34.072,34.0887,34.0218,34.0302,181220.0
2018-01-08 10:20:00,40.7,40.73,40.58,40.69,336556.0,34.0302,34.0553,33.9299,34.0218,336556.0
2018-01-08 10:30:00,40.69,40.71,40.61,40.64,642469.0,34.0218,34.0386,33.955,33.98,642469.0
2018-01-08 10:40:00,40.63,40.68,40.6,40.68,206955.0,33.9717,34.0135,33.9466,34.0135,206955.0
2018-01-08 10:50:00,40.68,40.7,40.6,40.62,567479.0,34.0135,34.0302,33.9466,33.9633,567479.0
2018-01-08 11:00:00,40.62,40.63,40.44,40.49,363056.0,33.9633,33.9717,33.8128,33.8546,363056.0
2018-01-08 11:10:00,40.49,40.58,40.48,40.52,169061.0,33.8546,33.9299,33.8463,33.8797,169061.0
2018-01-08 11:20:00,40.52,40.6,40.51,40.6,135967.0,33.8797,33.9466,33.8713,33.9466,135967.0
2018-01-08 11:30:00,40.6,40.64,40.5,40.5,159355.0,33.9466,33.98,33.863,33.863,159355.0
2018-01-08 11:40:00,40.51,40.55,40.49,40.5,131406.0,33.8713,33.9048,33.8546,33.863,131406.0
2018-01-08 11:50:00,40.51,40.52,40.48,40.51,140778.0,33.8713,33.8797,33.8463,33.8713,140778.0
2018-01-08 12:00:00,40.52,40.53,40.46,40.46,80925.0,33.8797,33.8881,33.8295,33.8295,80925.0
2018-01-08 12:10:00,40.47,40.48,40.38,40.42,184735.0,33.8379,33.8463,33.7626,33.7961,184735.0
2018-01-08 12:20:00,40.41,40.42,40.36,40.38,154207.0,33.7877,33.7961,33.7459,33.7626,154207.0
2018-01-08 12:30:00,40.38,40.41,40.34,40.38,143517.0,33.7626,33.7877,33.7292,33.7626,143517.0
2018-01-08 12:40:00,40.38,40.39,40.29,40.32,219611.0,33.7626,33.771,33.6874,33.7125,219611.0
2018-01-08 12:50:00,40.31,40.32,40.29,40.32,109562.0,33.7041,33.7125,33.6874,33.7125,109562.0
2018-01-08 13:00:00,40.32,40.38,40.31,40.34,168740.0,33.7125,33.7626,33.7041,33.7292,168740.0
2018-01-08 13:10:00,40.34,40.42,40.32,40.4,100625.0,33.7292,33.7961,33.7125,33.7794,100625.0
2018-01-08 13:20:00,40.4,40.46,40.39,40.46,138133.0,33.7794,33.8295,33.771,33.8295,138133.0
2018-01-08 13:30:00,40.46,40.46,40.32,40.36,231481.0,33.8295,33.8295,33.7125,33.7459,231481.0
2018-01-08 13:40:00,40.37,40.38,40.34,40.35,164194.0,33.7543,33.7626,33.7292,33.7376,164194.0
2018-01-08 13:50:00,40.35,40.39,40.33,40.39,182456.0,33.7376,33.771,33.7208,33.771,182456.0
2018-01-08 14:00:00,40.39,40.49,40.38,40.48,246490.0,33.771,33.8546,33.7626,33.8463,246490.0
2018-01-08 14:10:00,40.49,40.51,40.45,40.51,153281.0,33.8546,33.8713,33.8212,33.8713,153281.0
2018-01-08 14:20:00,40.51,40.51,40.45,40.46,110531.0,33.8713,33.8713,33.8212,33.8295,110531.0
2018-01-08 14:30:00,40.46,40.52,40.43,40.48,369628.0,33.8295,33.8797,33.8045,33.8463,369628.0
2018-01-08 14:40:00,40.49,40.51,40.46,40.48,201739.0,33.8546,33.8713,33.8295,33.8463,201739.0
2018-01-08 14:50:00,40.48,40.51,40.48,40.49,162028.0,33.8463,33.8713,33.8463,33.8546,162028.0
2018-01-08 15:00:00,40.49,40.49,40.43,40.44,310215.0,33.8546,33.8546,33.8045,33.8128,310215.0
2018-01-08 15:10:00,40.43,40.48,40.43,40.46,236576.0,33.8045,33.8463,33.8045,33.8295,236576.0
2018-01-08 15:20:00,40.46,40.47,40.4,40.41,158094.0,33.8295,33.8379,33.7794,33.7877,158094.0
2018-01-08 15:30:00,40.41,40.42,40.36,40.39,328804.0,33.7877,33.7961,33.7459,33.771,328804.0
2018-01-08 15:40:00,40.38,40.48,40.37,40.46,401913.0,33.7626,33.8463,33.7543,33.8295,401913.0
2018-01-08 15:50:00,40.47,40.55,40.44,40.44,1308376.0,33.8379,33.9048,33.8128,33.8128,1308376.0
2018-01-09 09:30:00,40.53,40.98,40.45,40.84,912970.0,33.8881,34.2643,33.8212,34.1473,912970.0
2018-01-09 09:40:00,40.84,40.95,40.73,40.75,713980.0,34.1473,34.2392,34.0553,34.072,713980.0
2018-01-09 09:50:00,40.74,40.78,40.61,40.75,496960.0,34.0637,34.0971,33.955,34.072,496960.0
2018-01-09 10:00:00,40.75,41.0,40.73,40.93,560475.0,34.072,34.281,34.0553,34.2225,560475.0
2018-01-09 10:10:00,40.93,40.99,40.84,40.87,532627.0,34.2225,34.2727,34.1473,34.1723,532627.0
2018-01-09 10:20:00,40.88,41.03,40.84,40.9,491742.0,34.1807,34.3061,34.1473,34.1974,491742.0
2018-01-09 10:30:00,40.91,40.93,40.79,40.81,528310.0,34.2058,34.2225,34.1055,34.1222,528310.0
2018-01-09 10:40:00,40.8,40.9,40.8,40.84,303561.0,34.1138,34.1974,34.1138,34.1473,303561.0
2018-01-09 10:50:00,40.84,40.87,40.79,40.82,411496.0,34.1473,34.1723,34.1055,34.1305,411496.0
2018-01-09 11:00:00,40.83,40.9,40.82,40.85,230245.0,34.1389,34.1974,34.1305,34.1556,230245.0
2018-01-09 11:10:00,40.84,40.94,40.83,40.9,562986.0,34.1473,34.2309,34.1389,34.1974,562986.0
2018-01-09 11:20:00,40.89,41.02,40.86,40.98,282532.0,34.1891,34.2978,34.164,34.2643,282532.0
2018-01-09 11:30:00,40.98,40.99,40.87,40.87,333881.0,34.2643,34.2727,34.1723,34.1723,333881.0
2018-01-09 11:40:00,40.88,40.94,40.87,40.93,119116.0,34.1807,34.2309,34.1723,34.2225,119116.0
2018-01-09 11:50:00,40.93,40.94,40.89,40.9,153679.0,34.2225,34.2309,34.1891,34.1974,153679.0
2018-01-09 12:00:00,40.9,40.93,40.86,40.9,254112.0,34.1974,34.2225,34.164,34.1974,254112.0
2018-01-09 12:10:00,40.9,40.91,40.88,40.89,114740.0,34.1974,34.2058,34.1807,34.1891,114740.0
2018-01-09 12:20:00,40.9,40.91,40.85,40.89,152163.0,34.1974,34.2058,34.1556,34.1891,152163.0
2018-01-09 12:30:00,40.9,40.9,40.87,40.9,170530.0,34.1974,34.1974,34.1723,34.1974,170530.0
2018-01-09 12:40:00,40.89,40.93,40.87,40.91,140910.0,34.1891,34.2225,34.1723,34.2058,140910.0
2018-01-09 12:50:00,40.91,40.93,40.86,40.89,175811.0,34.2058,34.2225,34.164,34.1891,175811.0
2018-01-09 13:00:00,40.89,40.92,40.88,40.9,124921.0,34.1891,34.2142,34.1807,34.1974,124921.0
2018-01-09 13:10:00,40.9,40.91,40.86,40.89,261357.0,34.1974,34.2058,34.164,34.1891,261357.0
2018-01-09 13:20:00,40.88,40.93,40.86,40.93,197574.0,34.1807,34.2225,34.164,34.2225,197574.0
2018-01-09 13:30:00,40.92,40.93,40.82,40.84,196894.0,34.2142,34.2225,34.1305,34.1473,196894.0
2018-01-09 13:40:00,40.85,40.91,40.84,40.91,287874.0,34.1556,34.2058,34.1473,34.2058,287874.0
2018-01-09 13:50:00,40.91,40.96,40.9,40.95,301206.0,34.2058,34.2476,34.1974,34.2392,301206.0
2018-01-09 14:00:00,40.95,40.99,40.89,40.9,212656.0,34.2392,34.2727,34.1891,34.1974,212656.0
2018-01-09 14:10:00,40.9,40.91,40.88,40.9,213619.0,34.1974,34.2058,34.1807,34.1974,213619.0
2018-01-09 14:20:00,40.9,40.91,40.84,40.84,263058.0,34.1974,34.2058,34.1473,34.1473,263058.0
2018-01-09 14:30:00,40.85,40.85,40.79,40.8,220309.0,34.1556,34.1556,34.1055,34.1138,220309.0
2018-01-09 14:40:00,40.8,40.81,40.75,40.8,197516.0,34.1138,34.1222,34.072,34.1138,197516.0
2018-01-09 14:50:00,40.8,40.81,40.78,40.8,155689.0,34.1138,34.1222,34.0971,34.1138,155689.0
2018-01-09 15:00:00,40.79,40.8,40.75,40.76,146016.0,34.1055,34.1138,34.072,34.0804,146016.0
2018-01-09 15:10:00,40.77,40.77,40.76,40.77,104970.0,34.0887,34.0887,34.0804,34.0887,104970.0
2018-01-09 15:20:00,40.77,40.77,40.7,40.71,220115.0,34.0887,34.0887,34.0302,34.0386,220115.0
2018-01-09 15:30:00,40.71,40.74,40.69,40.72,318253.0,34.0386,34.0637,34.0218,34.0469,318253.0
2018-01-09 15:40:00,40.72,40.73,40.61,40.64,440617.0,34.0469,34.0553,33.955,33.98,440617.0
2018-01-09 15:50:00,40.64,40.67,40.56,40.64,1529208.0,33.98,34.0051,33.9132,33.98,1529208.0
2018-01-10 09:30:00,40.46,40.5,40.16,40.38,763544.0,33.8295,33.863,33.5787,33.7626,763544.0
2018-01-10 09:40:00,40.38,40.63,40.35,40.54,325141.0,33.7626,33.9717,33.7376,33.8964,325141.0
2018-01-10 09:50:00,40.53,40.54,40.39,40.43,206798.0,33.8881,33.8964,33.771,33.8045,206798.0
2018-01-10 10:00:00,40.44,40.48,40.35,40.4,259788.0,33.8128,33.8463,33.7376,33.7794,259788.0
2018-01-10 10:10:00,40.4,40.51,40.39,40.43,345068.0,33.7794,33.8713,33.771,33.8045,345068.0
2018-01-10 10:20:00,40.44,40.46,40.32,40.34,254820.0,33.8128,33.8295,33.7125,33.7292,254820.0
2018-01-10 10:30:00,40.34,40.51,40.33,40.48,157373.0,33.7292,33.8713,33.7208,33.8463,157373.0
2018-01-10 10:40:00,40.48,40.59,40.46,40.52,258175.0,33.8463,33.9382,33.8295,33.8797,258175.0
2018-01-10 10:50:00,40.52,40.67,40.51,40.66,206757.0,33.8797,34.0051,33.8713,33.9968,206757.0
2018-01-10 11:00:00,40.66,40.78,40.63,40.77,374050.0,33.9968,34.0971,33.9717,34.0887,374050.0
2018-01-10 11:10:00,40.76,40.77,40.71,40.73,230047.0,34.0804,34.0887,34.0386,34.0553,230047.0
2018-01-10 11:20:00,40.72,40.78,40.65,40.77,228206.0,34.0469,34.0971,33.9884,34.0887,228206.0
2018-01-10 11:30:00,40.77,40.79,40.71,40.74,512763.0,34.0887,34.1055,34.0386,34.0637,512763.0
2018-01-10 11:40:00,40.74,40.79,40.69,40.72,240909.0,34.0637,34.1055,34.0218,34.0469,240909.0
2018-01-10 11:50:00,40.71,40.72,40.67,40.7,301600.0,34.0386,34.0469,34.0051,34.0302,301600.0
2018-01-10 12:00:00,40.69,40.76,40.67,40.74,104435.0,34.0218,34.0804,34.0051,34.0637,104435.0
2018-01-10 12:10:00,40.74,40.8,40.73,40.78,128683.0,34.0637,34.1138,34.0553,34.0971,128683.0
2018-01-10 12:20:00,40.77,40.83,40.74,40.74,277352.0,34.0887,34.1389,34.0637,34.0637,277352.0
2018-01-10 12:30:00,40.73,40.8,40.72,40.79,280391.0,34.0553,34.1138,34.0469,34.1055,280391.0
2018-01-10 12:40:00,40.79,40.82,40.77,40.8,378315.0,34.1055,34.1305,34.0887,34.1138,378315.0
2018-01-10 12:50:00,40.8,40.81,40.79,40.8,113597.0,34.1138,34.1222,34.1055,34.1138,113597.0
2018-01-10 13:00:00,40.8,40.81,40.77,40.8,92739.0,34.1138,34.1222,34.0887,34.1138,92739.0
2018-01-10 13:10:00,40.79,40.81,40.75,40.77,208921.0,34.1055,34.1222,34.072,34.0887,208921.0
2018-01-10 13:20:00,40.77,40.79,40.75,40.77,84876.0,34.0887,34.1055,34.072,34.0887,84876.0
2018-01-10 13:30:00,40.76,40.77,40.72,40.75,112782.0,34.0804,34.0887,34.0469,34.072,112782.0
2018-01-10 13:40:00,40.75,40.79,40.73,40.79,105545.0,34.072,34.1055,34.0553,34.1055,105545.0
2018-01-10 13:50:00,40.78,40.9,40.77,40.83,299575.0,34.0971,34.1974,34.0887,34.1389,299575.0
2018-01-10 14:00:00,40.84,40.86,40.81,40.82,169789.0,34.1473,34.164,34.1222,34.1305,169789.0
2018-01-10 14:10:00,40.82,40.82,40.76,40.76,461280.0,34.1305,34.1305,34.0804,34.0804,461280.0
2018-01-10 14:20:00,40.77,40.77,40.73,40.74,243210.0,34.0887,34.0887,34.0553,34.0637,243210.0
2018-01-10 14:30:00,40.75,40.75,40.69,40.71,235813.0,34.072,34.072,34.0218,34.0386,235813.0
2018-01-10 14:40:00,40.71,40.75,40.68,40.73,224661.0,34.0386,34.072,34.0135,34.0553,224661.0
2018-01-10 14:50:00,40.73,40.74,40.68,40.71,323951.0,34.0553,34.0637,34.0135,34.0386,323951.0
2018-01-10 15:00:00,40.72,40.76,40.7,40.75,342435.0,34.0469,34.0804,34.0302,34.072,342435.0
2018-01-10 15:10:00,40.75,40.76,40.7,40.71,300468.0,34.072,34.0804,34.0302,34.0386,300468.0
2018-01-10 15:20:00,40.7,40.76,40.69,40.75,348140.0,34.0302,34.0804,34.0218,34.072,348140.0
2018-01-10 15:30:00,40.75,40.83,40.74,40.83,598005.0,34.072,34.1389,34.0637,34.1389,598005.0
2018-01-10 15:40:00,40.83,41.05,40.81,41.0,1604588.0,34.1389,34.3229,34.1222,34.281,1604588.0
2018-01-10 15:50:00,41.0,41.17,41.0,41.09,2594836.0,34.281,34.4232,34.281,34.3563,2594836.0
2018-01-11 09:30:00,41.2,41.68,41.14,41.47,1394144.0,34.4483,34.8496,34.3981,34.674,1394144.0
2018-01-11 09:40:00,41.48,41.57,41.37,41.54,462219.0,34.6824,34.7576,34.5904,34.7326,462219.0
2018-01-11 09:50:00,41.54,41.57,41.44,41.55,465015.0,34.7326,34.7576,34.6489,34.7409,465015.0
2018-01-11 10:00:00,41.55,41.73,41.53,41.64,657564.0,34.7409,34.8914,34.7242,34.8162,657564.0
2018-01-11 10:10:00,41.65,41.65,41.51,41.58,443424.0,34.8245,34.8245,34.7075,34.766,443424.0
2018-01-11 10:20:00,41.58,41.62,41.51,41.59,497936.0,34.766,34.7994,34.7075,34.7744,497936.0
2018-01-11 10:30:00,41.6,41.6,41.45,41.56,455957.0,34.7827,34.7827,34.6573,34.7493,455957.0
2018-01-11 10:40:00,41.56,41.77,41.55,41.74,405965.0,34.7493,34.9249,34.7409,34.8998,405965.0
2018-01-11 10:50:00,41.75,41.79,41.69,41.75,573961.0,34.9081,34.9416,34.858,34.9081,573961.0
2018-01-11 11:00:00,41.75,41.82,41.69,41.74,435953.0,34.9081,34.9667,34.858,34.8998,435953.0
2018-01-11 11:10:00,41.74,41.74,41.6,41.65,438831.0,34.8998,34.8998,34.7827,34.8245,438831.0
2018-01-11 11:20:00,41.64,41.67,41.57,41.63,687108.0,34.8162,34.8412,34.7576,34.8078,687108.0
2018-01-11 11:30:00,41.63,41.84,41.63,41.84,481626.0,34.8078,34.9834,34.8078,34.9834,481626.0
2018-01-11 11:40:00,41.84,41.84,41.7,41.73,502136.0,34.9834,34.9834,34.8663,34.8914,502136.0
2018-01-11 11:50:00,41.73,41.84,41.68,41.82,184505.0,34.8914,34.9834,34.8496,34.9667,184505.0
2018-01-11 12:00:00,41.82,41.82,41.76,41.78,376496.0,34.9667,34.9667,34.9165,34.9332,376496.0
2018-01-11 12:10:00,41.78,41.95,41.77,41.85,424451.0,34.9332,35.0754,34.9249,34.9917,424451.0
2018-01-11 12:20:00,41.85,41.95,41.82,41.91,554757.0,34.9917,35.0754,34.9667,35.0419,554757.0
2018-01-11 12:30:00,41.91,42.16,41.88,42.12,912537.0,35.0419,35.2509,35.0168,35.2175,912537.0
2018-01-11 12:40:00,42.12,42.32,42.07,42.25,798285.0,35.2175,35.3847,35.1757,35.3262,798285.0
2018-01-11 12:50:00,42.25,42.34,42.12,42.25,1721261.0,35.3262,35.4014,35.2175,35.3262,1721261.0
2018-01-11 13:00:00,42.25,42.28,42.13,42.26,695646.0,35.3262,35.3513,35.2259,35.3346,695646.0
2018-01-11 13:10:00,42.26,42.27,42.18,42.21,443637.0,35.3346,35.3429,35.2677,35.2928,443637.0
2018-01-11 13:20:00,42.21,42.32,42.2,42.29,586508.0,35.2928,35.3847,35.2844,35.3596,586508.0
2018-01-11 13:30:00,42.29,42.51,42.28,42.43,1019177.0,35.3596,35.5436,35.3513,35.4767,1019177.0
2018-01-11 13:40:00,42.43,42.51,42.38,42.44,551288.0,35.4767,35.5436,35.4349,35.4851,551288.0
2018-01-11 13:50:00,42.43,42.52,42.43,42.5,946751.0,35.4767,35.552,35.4767,35.5352,946751.0
2018-01-11 14:00:00,42.51,42.58,42.47,42.47,683196.0,35.5436,35.6021,35.5101,35.5101,683196.0
2018-01-11 14:10:00,42.47,42.53,42.46,42.48,986216.0,35.5101,35.5603,35.5018,35.5185,986216.0
2018-01-11 14:20:00,42.48,42.5,42.29,42.33,715831.0,35.5185,35.5352,35.3596,35.3931,715831.0
2018-01-11 14:30:00,42.33,42.33,42.24,42.26,1396482.0,35.3931,35.3931,35.3178,35.3346,1396482.0
2018-01-11 14:40:00,42.26,42.32,42.23,42.31,663458.0,35.3346,35.3847,35.3095,35.3764,663458.0
2018-01-11 14:50:00,42.31,42.49,42.31,42.39,766504.0,35.3764,35.5269,35.3764,35.4433,766504.0
2018-01-11 15:00:00,42.39,42.48,42.38,42.48,666798.0,35.4433,35.5185,35.4349,35.5185,666798.0
2018-01-11 15:10:00,42.47,42.49,42.47,42.48,720091.0,35.5101,35.5269,35.5101,35.5185,720091.0
2018-01-11 15:20:00,42.48,42.49,42.36,42.46,1006157.0,35.5185,35.5269,35.4182,35.5018,1006157.0
2018-01-11 15:30:00,42.46,42.54,42.45,42.51,1235297.0,35.5018,35.5687,35.4934,35.5436,1235297.0
2018-01-11 15:40:00,42.51,42.56,42.39,42.43,2369849.0,35.5436,35.5854,35.4433,35.4767,2369849.0
2018-01-11 15:50:00,42.44,42.67,42.43,42.6,3846590.0,35.4851,35.6774,35.4767,35.6188,3846590.0
2018-01-12 09:30:00,42.57,42.71,42.37,42.39,1098507.0,35.5938,35.7108,35.4265,35.4433,1098507.0
2018-01-12 09:40:00,42.39,42.42,42.13,42.22,503536.0,35.4433,35.4683,35.2259,35.3011,503536.0
2018-01-12 09:50:00,42.22,42.38,42.16,42.29,605530.0,35.3011,35.4349,35.2509,35.3596,605530.0
2018-01-12 10:00:00,42.29,42.31,42.23,42.3,485568.0,35.3596,35.3764,35.3095,35.368,485568.0
2018-01-12 10:10:00,42.31,42.33,41.93,42.11,657656.0,35.3764,35.3931,35.0586,35.2091,657656.0
2018-01-12 10:20:00,42.1,42.16,42.08,42.12,288693.0,35.2008,35.2509,35.1841,35.2175,288693.0
2018-01-12 10:30:00,42.12,42.22,42.09,42.21,297354.0,35.2175,35.3011,35.1924,35.2928,297354.0
2018-01-12 10:40:00,42.2,42.28,42.15,42.18,621540.0,35.2844,35.3513,35.2426,35.2677,621540.0
2018-01-12 10:50:00,42.18,42.19,42.11,42.14,250290.0,35.2677,35.276,35.2091,35.2342,250290.0
2018-01-12 11:00:00,42.14,42.24,42.13,42.19,249075.0,35.2342,35.3178,35.2259,35.276,249075.0
2018-01-12 11:10:00,42.2,42.23,42.14,42.2,266570.0,35.2844,35.3095,35.2342,35.2844,266570.0
2018-01-12 11:20:00,42.2,42.27,42.19,42.22,261634.0,35.2844,35.3429,35.276,35.3011,261634.0
2018-01-12 11:30:00,42.22,42.22,42.19,42.2,229806.0,35.3011,35.3011,35.276,35.2844,229806.0
2018-01-12 11:40:00,42.2,42.22,42.17,42.21,250697.0,35.2844,35.3011,35.2593,35.2928,250697.0
2018-01-12 11:50:00,42.21,42.24,42.18,42.22,197445.0,35.2928,35.3178,35.2677,35.3011,197445.0
2018-01-12 12:00:00,42.22,42.26,42.2,42.24,430993.0,35.3011,35.3346,35.2844,35.3178,430993.0
2018-01-12 12:10:00,42.23,42.25,42.22,42.23,178354.0,35.3095,35.3262,35.3011,35.3095,178354.0
2018-01-12 12:20:00,42.23,42.26,42.19,42.23,756555.0,35.3095,35.3346,35.276,35.3095,756555.0
2018-01-12 12:30:00,42.23,42.27,42.21,42.27,204384.0,35.3095,35.3429,35.2928,35.3429,204384.0
2018-01-12 12:40:00,42.27,42.29,42.24,42.25,460547.0,35.3429,35.3596,35.3178,35.3262,460547.0
2018-01-12 12:50:00,42.25,42.3,42.24,42.3,176923.0,35.3262,35.368,35.3178,35.368,176923.0
2018-01-12 13:00:00,42.3,42.3,42.28,42.29,234683.0,35.368,35.368,35.3513,35.3596,234683.0
2018-01-12 13:10:00,42.29,42.29,42.24,42.25,182168.0,35.3596,35.3596,35.3178,35.3262,182168.0
2018-01-12 13:20:00,42.25,42.29,42.24,42.29,142450.0,35.3262,35.3596,35.3178,35.3596,142450.0
2018-01-12 13:30:00,42.29,42.3,42.26,42.26,133730.0,35.3596,35.368,35.3346,35.3346,133730.0
2018-01-12 13:40:00,42.27,42.3,42.26,42.26,252948.0,35.3429,35.368,35.3346,35.3346,252948.0
2018-01-12 13:50:00,42.25,42.28,42.23,42.25,290867.0,35.3262,35.3513,35.3095,35.3262,290867.0
2018-01-12 14:00:00,42.25,42.27,42.2,42.27,313730.0,35.3262,35.3429,35.2844,35.3429,313730.0
2018-01-12 14:10:00,42.27,42.28,42.23,42.26,359884.0,35.3429,35.3513,35.3095,35.3346,359884.0
2018-01-12 14:20:00,42.26,42.3,42.23,42.29,183895.0,35.3346,35.368,35.3095,35.3596,183895.0
2018-01-12 14:30:00,42.29,42.3,42.24,42.27,366917.0,35.3596,35.368,35.3178,35.3429,366917.0
2018-01-12 14:40:00,42.27,42.29,42.24,42.26,201132.0,35.3429,35.3596,35.3178,35.3346,201132.0
2018-01-12 14:50:00,42.27,42.28,42.24,42.28,303338.0,35.3429,35.3513,35.3178,35.3513,303338.0
2018-01-12 15:00:00,42.28,42.3,42.27,42.3,264809.0,35.3513,35.368,35.3429,35.368,264809.0
2018-01-12 15:10:00,42.3,42.3,42.25,42.29,303352.0,35.368,35.368,35.3262,35.3596,303352.0
2018-01-12 15:20:00,42.29,42.32,42.28,42.29,320173.0,35.3596,35.3847,35.3513,35.3596,320173.0
2018-01-12 15:30:00,42.3,42.43,42.29,42.41,580687.0,35.368,35.4767,35.3596,35.46,580687.0
2018-01-12 15:40:00,42.41,42.53,42.38,42.53,715138.0,35.46,35.5603,35.4349,35.5603,715138.0
2018-01-12 15:50:00,42.52,42.58,42.38,42.43,1713488.0,35.552,35.6021,35.4349,35.4767,1713488.0
2018-01-16 09:30:00,42.59,42.59,42.17,42.32,733402.0,35.6105,35.6105,35.2593,35.3847,733402.0
2018-01-16 09:40:00,42.32,42.38,42.25,42.31,387629.0,35.3847,35.4349,35.3262,35.3764,387629.0
2018-01-16 09:50:00,42.32,42.4,42.28,42.39,463320.0,35.3847,35.4516,35.3513,35.4433,463320.0
2018-01-16 10:00:00,42.39,42.44,42.29,42.31,490748.0,35.4433,35.4851,35.3596,35.3764,490748.0
2018-01-16 10:10:00,42.3,42.35,42.24,42.26,316156.0,35.368,35.4098,35.3178,35.3346,316156.0
2018-01-16 10:20:00,42.26,42.26,42.16,42.2,604753.0,35.3346,35.3346,35.2509,35.2844,604753.0
2018-01-16 10:30:00,42.2,42.29,42.11,42.28,587584.0,35.2844,35.3596,35.2091,35.3513,587584.0
2018-01-16 10:40:00,42.28,42.34,42.18,42.25,516364.0,35.3513,35.4014,35.2677,35.3262,516364.0
2018-01-16 10:50:00,42.26,42.27,42.15,42.18,402000.0,35.3346,35.3429,35.2426,35.2677,402000.0
2018-01-16 11:00:00,42.19,42.23,42.15,42.16,329082.0,35.276,35.3095,35.2426,35.2509,329082.0
2018-01-16 11:10:00,42.16,42.21,42.08,42.16,378384.0,35.2509,35.2928,35.1841,35.2509,378384.0
2018-01-16 11:20:00,42.16,42.26,42.14,42.25,406736.0,35.2509,35.3346,35.2342,35.3262,406736.0
2018-01-16 11:30:00,42.25,42.29,42.23,42.25,183996.0,35.3262,35.3596,35.3095,35.3262,183996.0
2018-01-16 11:40:00,42.25,42.26,42.19,42.23,241300.0,35.3262,35.3346,35.276,35.3095,241300.0
2018-01-16 11:50:00,42.23,42.23,42.18,42.21,268615.0,35.3095,35.3095,35.2677,35.2928,268615.0
2018-01-16 12:00:00,42.21,42.25,42.18,42.21,209404.0,35.2928,35.3262,35.2677,35.2928,209404.0
2018-01-16 12:10:00,42.21,42.23,42.19,42.23,195718.0,35.2928,35.3095,35.276,35.3095,195718.0
2018-01-16 12:20:00,42.22,42.23,42.09,42.11,231012.0,35.3011,35.3095,35.1924,35.2091,231012.0
2018-01-16 12:30:00,42.11,42.12,42.0,42.02,233997.0,35.2091,35.2175,35.1172,35.1339,233997.0
2018-01-16 12:40:00,42.01,42.02,41.94,42.0,279180.0,35.1255,35.1339,35.067,35.1172,279180.0
2018-01-16 12:50:00,42.0,42.0,41.93,41.98,193806.0,35.1172,35.1172,35.0586,35.1004,193806.0
2018-01-16 13:00:00,41.98,42.04,41.92,42.04,281421.0,35.1004,35.1506,35.0503,35.1506,281421.0
2018-01-16 13:10:00,42.04,42.12,42.03,42.07,193465.0,35.1506,35.2175,35.1423,35.1757,193465.0
2018-01-16 13:20:00,42.07,42.07,41.99,42.03,228927.0,35.1757,35.1757,35.1088,35.1423,228927.0
2018-01-16 13:30:00,42.04,42.06,41.98,42.0,161224.0,35.1506,35.1673,35.1004,35.1172,161224.0
2018-01-16 13:40:00,42.0,42.01,41.94,41.98,251615.0,35.1172,35.1255,35.067,35.1004,251615.0
2018-01-16 13:50:00,41.98,41.98,41.88,41.95,273259.0,35.1004,35.1004,35.0168,35.0754,273259.0
2018-01-16 14:00:00,41.95,42.05,41.92,42.03,272638.0,35.0754,35.159,35.0503,35.1423,272638.0
2018-01-16 14:10:00,42.02,42.1,42.01,42.07,370703.0,35.1339,35.2008,35.1255,35.1757,370703.0
2018-01-16 14:20:00,42.07,42.09,42.02,42.05,332187.0,35.1757,35.1924,35.1339,35.159,332187.0
2018-01-16 14:30:00,42.05,42.08,41.97,41.98,322858.0,35.159,35.1841,35.0921,35.1004,322858.0
2018-01-16 14:40:00,41.97,42.01,41.92,41.97,428761.0,35.0921,35.1255,35.0503,35.0921,428761.0
2018-01-16 14:50:00,41.97,41.99,41.91,41.96,277157.0,35.0921,35.1088,35.0419,35.0837,277157.0
2018-01-16 15:00:00,41.97,42.01,41.95,42.0,299648.0,35.0921,35.1255,35.0754,35.1172,299648.0
2018-01-16 15:10:00,42.01,42.01,41.88,41.91,236637.0,35.1255,35.1255,35.0168,35.0419,236637.0
2018-01-16 15:20:00,41.91,41.92,41.85,41.91,299699.0,35.0419,35.0503,34.9917,35.0419,299699.0
2018-01-16 15:30:00,41.91,41.92,41.85,41.88,329235.0,35.0419,35.0503,34.9917,35.0168,329235.0
2018-01-16 15:40:00,41.88,41.88,41.79,41.82,523011.0,35.0168,35.0168,34.9416,34.9667,523011.0
2018-01-16 15:50:00,41.82,41.92,41.75,41.81,1571743.0,34.9667,35.0503,34.9081,34.9583,1571743.0
2018-01-17 09:30:00,42.05,42.21,41.62,41.68,527108.0,35.159,35.2928,34.7994,34.8496,527108.0
2018-01-17 09:40:00,41.67,41.8,41.59,41.62,319575.0,34.8412,34.9499,34.7744,34.7994,319575.0
2018-01-17 09:50:00,41.62,41.63,41.45,41.5,498859.0,34.7994,34.8078,34.6573,34.6991,498859.0
2018-01-17 10:00:00,41.51,41.64,41.5,41.54,485660.0,34.7075,34.8162,34.6991,34.7326,485660.0
2018-01-17 10:10:00,41.55,41.61,41.42,41.57,382072.0,34.7409,34.7911,34.6322,34.7576,382072.0
2018-01-17 10:20:00,41.57,41.57,41.47,41.52,381689.0,34.7576,34.7576,34.674,34.7158,381689.0
2018-01-17 10:30:00,41.52,41.54,41.43,41.45,444945.0,34.7158,34.7326,34.6406,34.6573,444945.0
2018-01-17 10:40:00,41.45,41.58,41.43,41.57,509731.0,34.6573,34.766,34.6406,34.7576,509731.0
2018-01-17 10:50:00,41.57,41.57,41.44,41.52,482901.0,34.7576,34.7576,34.6489,34.7158,482901.0
2018-01-17 11:00:00,41.52,41.55,41.43,41.55,353806.0,34.7158,34.7409,34.6406,34.7409,353806.0
2018-01-17 11:10:00,41.54,41.59,41.5,41.52,337378.0,34.7326,34.7744,34.6991,34.7158,337378.0
2018-01-17 11:20:00,41.52,41.54,41.46,41.48,370344.0,34.7158,34.7326,34.6657,34.6824,370344.0
2018-01-17 11:30:00,41.49,41.52,41.4,41.44,336835.0,34.6907,34.7158,34.6155,34.6489,336835.0
2018-01-17 11:40:00,41.45,41.49,41.42,41.46,193354.0,34.6573,34.6907,34.6322,34.6657,193354.0
2018-01-17 11:50:00,41.46,41.53,41.45,41.51,299736.0,34.6657,34.7242,34.6573,34.7075,299736.0
2018-01-17 12:00:00,41.52,41.52,41.44,41.48,244116.0,34.7158,34.7158,34.6489,34.6824,244116.0
2018-01-17 12:10:00,41.48,41.49,41.43,41.47,122531.0,34.6824,34.6907,34.6406,34.674,122531.0
2018-01-17 12:20:00,41.47,41.53,41.46,41.52,158216.0,34.674,34.7242,34.6657,34.7158,158216.0
2018-01-17 12:30:00,41.52,41.65,41.51,41.6,276663.0,34.7158,34.8245,34.7075,34.7827,276663.0
2018-01-17 12:40:00,41.6,41.64,41.6,41.64,141306.0,34.7827,34.8162,34.7827,34.8162,141306.0
2018-01-17 12:50:00,41.63,41.66,41.62,41.65,260013.0,34.8078,34.8329,34.7994,34.8245,260013.0
2018-01-17 13:00:00,41.66,41.69,41.61,41.68,190703.0,34.8329,34.858,34.7911,34.8496,190703.0
2018-01-17 13:10:00,41.68,41.7,41.6,41.6,194068.0,34.8496,34.8663,34.7827,34.7827,194068.0
2018-01-17 13:20:00,41.61,41.67,41.6,41.63,144029.0,34.7911,34.8412,34.7827,34.8078,144029.0
2018-01-17 13:30:00,41.63,41.69,41.59,41.64,147524.0,34.8078,34.858,34.7744,34.8162,147524.0
2018-01-17 13:40:00,41.64,41.69,41.63,41.66,136995.0,34.8162,34.858,34.8078,34.8329,136995.0
2018-01-17 13:50:00,41.66,41.69,41.61,41.63,302948.0,34.8329,34.858,34.7911,34.8078,302948.0
2018-01-17 14:00:00,41.63,41.76,41.62,41.73,357512.0,34.8078,34.9165,34.7994,34.8914,357512.0
2018-01-17 14:10:00,41.74,41.75,41.67,41.7,243607.0,34.8998,34.9081,34.8412,34.8663,243607.0
2018-01-17 14:20:00,41.7,41.8,41.69,41.79,330911.0,34.8663,34.9499,34.858,34.9416,330911.0
2018-01-17 14:30:00,41.79,41.79,41.74,41.76,205779.0,34.9416,34.9416,34.8998,34.9165,205779.0
2018-01-17 14:40:00,41.76,41.77,41.7,41.73,199988.0,34.9165,34.9249,34.8663,34.8914,199988.0
2018-01-17 14:50:00,41.73,41.8,41.71,41.75,230710.0,34.8914,34.9499,34.8747,34.9081,230710.0
2018-01-17 15:00:00,41.74,41.8,41.71,41.75,254375.0,34.8998,34.9499,34.8747,34.9081,254375.0
2018-01-17 15:10:00,41.76,41.78,41.67,41.71,292006.0,34.9165,34.9332,34.8412,34.8747,292006.0
2018-01-17 15:20:00,41.71,41.73,41.66,41.66,229346.0,34.8747,34.8914,34.8329,34.8329,229346.0
2018-01-17 15:30:00,41.66,41.76,41.64,41.73,323352.0,34.8329,34.9165,34.8162,34.8914,323352.0
2018-01-17 15:40:00,41.73,41.75,41.69,41.73,379465.0,34.8914,34.9081,34.858,34.8914,379465.0
2018-01-17 15:50:00,41.73,41.74,41.63,41.68,1127480.0,34.8914,34.8998,34.8078,34.8496,1127480.0
2018-01-18 09:30:00,41.05,41.52,41.01,41.48,956937.0,34.3229,34.7158,34.2894,34.6824,956937.0
2018-01-18 09:40:00,41.48,41.8,41.48,41.66,1106965.0,34.6824,34.9499,34.6824,34.8329,1106965.0
2018-01-18 09:50:00,41.65,41.79,41.58,41.76,360184.0,34.8245,34.9416,34.766,34.9165,360184.0
2018-01-18 10:00:00,41.75,41.75,41.61,41.71,343546.0,34.9081,34.9081,34.7911,34.8747,343546.0
2018-01-18 10:10:00,41.71,41.92,41.7,41.91,381007.0,34.8747,35.0503,34.8663,35.0419,381007.0
2018-01-18 10:20:00,41.92,41.94,41.74,41.77,300666.0,35.0503,35.067,34.8998,34.9249,300666.0
2018-01-18 10:30:00,41.77,41.81,41.73,41.73,734757.0,34.9249,34.9583,34.8914,34.8914,734757.0
2018-01-18 10:40:00,41.74,41.76,41.55,41.58,645934.0,34.8998,34.9165,34.7409,34.766,645934.0
2018-01-18 10:50:00,41.59,41.68,41.52,41.52,331081.0,34.7744,34.8496,34.7158,34.7158,331081.0
2018-01-18 11:00:00,41.52,41.61,41.49,41.54,338718.0,34.7158,34.7911,34.6907,34.7326,338718.0
2018-01-18 11:10:00,41.54,41.62,41.49,41.59,252071.0,34.7326,34.7994,34.6907,34.7744,252071.0
2018-01-18 11:20:00,41.59,41.64,41.5,41.56,440188.0,34.7744,34.8162,34.6991,34.7493,440188.0
2018-01-18 11:30:00,41.55,41.57,41.49,41.5,324385.0,34.7409,34.7576,34.6907,34.6991,324385.0
2018-01-18 11:40:00,41.5,41.52,41.42,41.51,423933.0,34.6991,34.7158,34.6322,34.7075,423933.0
2018-01-18 11:50:00,41.51,41.53,41.47,41.48,346957.0,34.7075,34.7242,34.674,34.6824,346957.0
2018-01-18 12:00:00,41.48,41.57,41.47,41.54,255037.0,34.6824,34.7576,34.674,34.7326,255037.0
2018-01-18 12:10:00,41.55,41.6,41.54,41.59,232742.0,34.7409,34.7827,34.7326,34.7744,232742.0
2018-01-18 12:20:00,41.59,41.63,41.58,41.59,279460.0,34.7744,34.8078,34.766,34.7744,279460.0
2018-01-18 12:30:00,41.59,41.61,41.55,41.55,231156.0,34.7744,34.7911,34.7409,34.7409,231156.0
2018-01-18 12:40:00,41.56,41.62,41.55,41.61,131087.0,34.7493,34.7994,34.7409,34.7911,131087.0
2018-01-18 12:50:00,41.61,41.65,41.59,41.63,232298.0,34.7911,34.8245,34.7744,34.8078,232298.0
2018-01-18 13:00:00,41.63,41.65,41.59,41.65,142993.0,34.8078,34.8245,34.7744,34.8245,142993.0
2018-01-18 13:10:00,41.65,41.72,41.64,41.72,269150.0,34.8245,34.8831,34.8162,34.8831,269150.0
2018-01-18 13:20:00,41.72,41.73,41.69,41.7,196130.0,34.8831,34.8914,34.858,34.8663,196130.0
2018-01-18 13:30:00,41.71,41.73,41.67,41.7,103120.0,34.8747,34.8914,34.8412,34.8663,103120.0
2018-01-18 13:40:00,41.7,41.73,41.66,41.67,154172.0,34.8663,34.8914,34.8329,34.8412,154172.0
2018-01-18 13:50:00,41.68,41.77,41.67,41.75,219483.0,34.8496,34.9249,34.8412,34.9081,219483.0
2018-01-18 14:00:00,41.75,41.81,41.74,41.8,215243.0,34.9081,34.9583,34.8998,34.9499,215243.0
2018-01-18 14:10:00,41.8,41.81,41.71,41.73,266160.0,34.9499,34.9583,34.8747,34.8914,266160.0
2018-01-18 14:20:00,41.72,41.74,41.69,41.72,260318.0,34.8831,34.8998,34.858,34.8831,260318.0
2018-01-18 14:30:00,41.71,41.76,41.71,41.73,260437.0,34.8747,34.9165,34.8747,34.8914,260437.0
2018-01-18 14:40:00,41.73,41.75,41.7,41.73,478067.0,34.8914,34.9081,34.8663,34.8914,478067.0
2018-01-18 14:50:00,41.73,41.78,41.72,41.75,356930.0,34.8914,34.9332,34.8831,34.9081,356930.0
2018-01-18 15:00:00,41.75,41.79,41.74,41.78,229870.0,34.9081,34.9416,34.8998,34.9332,229870.0
2018-01-18 15:10:00,41.79,41.81,41.77,41.8,319565.0,34.9416,34.9583,34.9249,34.9499,319565.0
2018-01-18 15:20:00,41.8,41.81,41.76,41.76,429852.0,34.9499,34.9583,34.9165,34.9165,429852.0
2018-01-18 15:30:00,41.76,41.77,41.72,41.77,291746.0,34.9165,34.9249,34.8831,34.9249,291746.0
2018-01-18 15:40:00,41.77,41.78,41.73,41.75,439406.0,34.9249,34.9332,34.8914,34.9081,439406.0
2018-01-18 15:50:00,41.76,41.89,41.75,41.85,1780095.0,34.9165,35.0252,34.9081,34.9917,1780095.0
2018-01-19 09:30:00,41.86,42.0,41.79,41.92,2612837.0,35.0001,35.1172,34.9416,35.0503,2612837.0
2018-01-19 09:40:00,41.91,42.15,41.9,42.07,300022.0,35.0419,35.2426,35.0336,35.1757,300022.0
2018-01-19 09:50:00,42.06,42.08,41.89,42.03,452712.0,35.1673,35.1841,35.0252,35.1423,452712.0
2018-01-19 10:00:00,42.02,42.03,41.85,41.89,317668.0,35.1339,35.1423,34.9917,35.0252,317668.0
2018-01-19 10:10:00,41.89,42.02,41.85,42.0,320425.0,35.0252,35.1339,34.9917,35.1172,320425.0
2018-01-19 10:20:00,42.0,42.01,41.88,41.91,225883.0,35.1172,35.1255,35.0168,35.0419,225883.0
2018-01-19 10:30:00,41.91,42.06,41.91,42.03,296635.0,35.0419,35.1673,35.0419,35.1423,296635.0
2018-01-19 10:40:00,42.04,42.07,41.99,42.05,262146.0,35.1506,35.1757,35.1088,35.159,262146.0
2018-01-19 10:50:00,42.05,42.11,41.99,42.07,242873.0,35.159,35.2091,35.1088,35.1757,242873.0
2018-01-19 11:00:00,42.07,42.07,41.98,42.02,306082.0,35.1757,35.1757,35.1004,35.1339,306082.0
2018-01-19 11:10:00,42.02,42.11,42.01,42.1,483089.0,35.1339,35.2091,35.1255,35.2008,483089.0
2018-01-19 11:20:00,42.11,42.3,42.1,42.29,296184.0,35.2091,35.368,35.2008,35.3596,296184.0
2018-01-19 11:30:00,42.28,42.38,42.28,42.35,285869.0,35.3513,35.4349,35.3513,35.4098,285869.0
2018-01-19 11:40:00,42.34,42.44,42.33,42.39,693381.0,35.4014,35.4851,35.3931,35.4433,693381.0
2018-01-19 11:50:00,42.39,42.42,42.37,42.41,248999.0,35.4433,35.4683,35.4265,35.46,248999.0
2018-01-19 12:00:00,42.41,42.49,42.39,42.48,224999.0,35.46,35.5269,35.4433,35.5185,224999.0
2018-01-19 12:10:00,42.48,42.51,42.44,42.47,447783.0,35.5185,35.5436,35.4851,35.5101,447783.0
2018-01-19 12:20:00,42.47,42.47,42.35,42.42,209721.0,35.5101,35.5101,35.4098,35.4683,209721.0
2018-01-19 12:30:00,42.43,42.44,42.38,42.44,161890.0,35.4767,35.4851,35.4349,35.4851,161890.0
2018-01-19 12:40:00,42.43,42.57,42.42,42.56,245534.0,35.4767,35.5938,35.4683,35.5854,245534.0
2018-01-19 12:50:00,42.56,42.56,42.5,42.56,322990.0,35.5854,35.5854,35.5352,35.5854,322990.0
2018-01-19 13:00:00,42.57,42.58,42.49,42.49,196909.0,35.5938,35.6021,35.5269,35.5269,196909.0
2018-01-19 13:10:00,42.5,42.5,42.44,42.5,212401.0,35.5352,35.5352,35.4851,35.5352,212401.0
2018-01-19 13:20:00,42.5,42.5,42.42,42.44,217543.0,35.5352,35.5352,35.4683,35.4851,217543.0
2018-01-19 13:30:00,42.44,42.45,42.39,42.42,264309.0,35.4851,35.4934,35.4433,35.4683,264309.0
2018-01-19 13:40:00,42.42,42.44,42.37,42.41,175687.0,35.4683,35.4851,35.4265,35.46,175687.0
2018-01-19 13:50:00,42.41,42.5,42.4,42.49,294854.0,35.46,35.5352,35.4516,35.5269,294854.0
2018-01-19 14:00:00,42.48,42.52,42.46,42.51,301623.0,35.5185,35.552,35.5018,35.5436,301623.0
2018-01-19 14:10:00,42.5,42.54,42.47,42.54,246542.0,35.5352,35.5687,35.5101,35.5687,246542.0
2018-01-19 14:20:00,42.53,42.54,42.5,42.51,664729.0,35.5603,35.5687,35.5352,35.5436,664729.0
2018-01-19 14:30:00,42.51,42.53,42.48,42.52,689879.0,35.5436,35.5603,35.5185,35.552,689879.0
2018-01-19 14:40:00,42.52,42.54,42.49,42.51,589972.0,35.552,35.5687,35.5269,35.5436,589972.0
2018-01-19 14:50:00,42.52,42.52,42.45,42.45,232083.0,35.552,35.552,35.4934,35.4934,232083.0
2018-01-19 15:00:00,42.45,42.5,42.44,42.48,221176.0,35.4934,35.5352,35.4851,35.5185,221176.0
2018-01-19 15:10:00,42.48,42.52,42.47,42.51,261158.0,35.5185,35.552,35.5101,35.5436,261158.0
2018-01-19 15:20:00,42.5,42.54,42.49,42.52,644402.0,35.5352,35.5687,35.5269,35.552,644402.0
2018-01-19 15:30:00,42.52,42.55,42.49,42.52,730113.0,35.552,35.577,35.5269,35.552,730113.0
2018-01-19 15:40:00,42.52,42.53,42.48,42.51,796667.0,35.552,35.5603,35.5185,35.5436,796667.0
2018-01-19 15:50:00,42.51,42.52,42.49,42.51,2332985.0,35.5436,35.552,35.5269,35.5436,2332985.0
2018-01-22 09:30:00,42.41,42.45,42.15,42.4,1081941.0,35.46,35.4934,35.2426,35.4516,1081941.0
2018-01-22 09:40:00,42.4,42.45,42.25,42.32,378695.0,35.4516,35.4934,35.3262,35.3847,378695.0
2018-01-22 09:50:00,42.31,42.4,42.29,42.34,322384.0,35.3764,35.4516,35.3596,35.4014,322384.0
2018-01-22 10:00:00,42.33,42.63,42.33,42.62,379325.0,35.3931,35.6439,35.3931,35.6356,379325.0
2018-01-22 10:10:00,42.62,42.79,42.59,42.79,456150.0,35.6356,35.7777,35.6105,35.7777,456150.0
2018-01-22 10:20:00,42.79,42.8,42.6,42.6,375447.0,35.7777,35.7861,35.6188,35.6188,375447.0
2018-01-22 10:30:00,42.61,42.61,42.44,42.44,262016.0,35.6272,35.6272,35.4851,35.4851,262016.0
2018-01-22 10:40:00,42.44,42.45,42.33,42.44,358928.0,35.4851,35.4934,35.3931,35.4851,358928.0
2018-01-22 10:50:00,42.44,42.61,42.43,42.55,268228.0,35.4851,35.6272,35.4767,35.577,268228.0
2018-01-22 11:00:00,42.55,42.56,42.49,42.5,191114.0,35.577,35.5854,35.5269,35.5352,191114.0
2018-01-22 11:10:00,42.5,42.58,42.47,42.52,257316.0,35.5352,35.6021,35.5101,35.552,257316.0
2018-01-22 11:20:00,42.52,42.61,42.51,42.54,238779.0,35.552,35.6272,35.5436,35.5687,238779.0
2018-01-22 11:30:00,42.54,42.67,42.53,42.67,169925.0,35.5687,35.6774,35.5603,35.6774,169925.0
2018-01-22 11:40:00,42.67,42.7,42.64,42.68,192677.0,35.6774,35.7025,35.6523,35.6857,192677.0
2018-01-22 11:50:00,42.69,42.81,42.67,42.79,351515.0,35.6941,35.7944,35.6774,35.7777,351515.0
2018-01-22 12:00:00,42.79,42.82,42.75,42.77,199935.0,35.7777,35.8028,35.7443,35.761,199935.0
2018-01-22 12:10:00,42.76,42.79,42.74,42.78,437971.0,35.7526,35.7777,35.7359,35.7693,437971.0
2018-01-22 12:20:00,42.77,42.89,42.77,42.88,283536.0,35.761,35.8613,35.761,35.853,283536.0
2018-01-22 12:30:00,42.88,42.92,42.84,42.84,524856.0,35.853,35.8864,35.8195,35.8195,524856.0
2018-01-22 12:40:00,42.84,42.86,42.79,42.79,225012.0,35.8195,35.8362,35.7777,35.7777,225012.0
2018-01-22 12:50:00,42.8,42.82,42.77,42.8,289081.0,35.7861,35.8028,35.761,35.7861,289081.0
2018-01-22 13:00:00,42.81,42.84,42.8,42.81,366607.0,35.7944,35.8195,35.7861,35.7944,366607.0
2018-01-22 13:10:00,42.82,42.83,42.78,42.8,261937.0,35.8028,35.8111,35.7693,35.7861,261937.0
2018-01-22 13:20:00,42.79,42.8,42.74,42.79,265798.0,35.7777,35.7861,35.7359,35.7777,265798.0
2018-01-22 13:30:00,42.79,42.88,42.78,42.87,308894.0,35.7777,35.853,35.7693,35.8446,308894.0
2018-01-22 13:40:00,42.87,42.87,42.82,42.84,266735.0,35.8446,35.8446,35.8028,35.8195,266735.0
2018-01-22 13:50:00,42.84,42.85,42.73,42.8,756002.0,35.8195,35.8279,35.7275,35.7861,756002.0
2018-01-22 14:00:00,42.81,42.84,42.78,42.83,395349.0,35.7944,35.8195,35.7693,35.8111,395349.0
2018-01-22 14:10:00,42.83,42.86,42.81,42.82,509708.0,35.8111,35.8362,35.7944,35.8028,509708.0
2018-01-22 14:20:00,42.82,42.85,42.81,42.85,287211.0,35.8028,35.8279,35.7944,35.8279,287211.0
2018-01-22 14:30:00,42.84,42.85,42.8,42.8,774551.0,35.8195,35.8279,35.7861,35.7861,774551.0
2018-01-22 14:40:00,42.8,42.81,42.78,42.8,172267.0,35.7861,35.7944,35.7693,35.7861,172267.0
2018-01-22 14:50:00,42.79,42.82,42.75,42.75,782315.0,35.7777,35.8028,35.7443,35.7443,782315.0
2018-01-22 15:00:00,42.75,42.79,42.72,42.73,507401.0,35.7443,35.7777,35.7192,35.7275,507401.0
2018-01-22 15:10:00,42.73,42.76,42.67,42.68,494969.0,35.7275,35.7526,35.6774,35.6857,494969.0
2018-01-22 15:20:00,42.68,42.75,42.67,42.73,335344.0,35.6857,35.7443,35.6774,35.7275,335344.0
2018-01-22 15:30:00,42.74,42.8,42.71,42.8,454205.0,35.7359,35.7861,35.7108,35.7861,454205.0
2018-01-22 15:40:00,42.8,42.86,42.76,42.8,780722.0,35.7861,35.8362,35.7526,35.7861,780722.0
2018-01-22 15:50:00,42.81,42.92,42.81,42.88,1862844.0,35.7944,35.8864,35.7944,35.853,1862844.0
2018-01-23 09:30:00,42.68,42.84,42.5,42.82,685209.0,35.6857,35.8195,35.5352,35.8028,685209.0
2018-01-23 09:40:00,42.82,42.83,42.55,42.6,257544.0,35.8028,35.8111,35.577,35.6188,257544.0
2018-01-23 09:50:00,42.6,42.6,42.49,42.56,263856.0,35.6188,35.6188,35.5269,35.5854,263856.0
2018-01-23 10:00:00,42.57,42.6,42.45,42.49,426805.0,35.5938,35.6188,35.4934,35.5269,426805.0
2018-01-23 10:10:00,42.49,42.54,42.38,42.39,356063.0,35.5269,35.5687,35.4349,35.4433,356063.0
2018-01-23 10:20:00,42.39,42.4,42.25,42.35,427727.0,35.4433,35.4516,35.3262,35.4098,427727.0
2018-01-23 10:30:00,42.36,42.5,42.3,42.49,364898.0,35.4182,35.5352,35.368,35.5269,364898.0
2018-01-23 10:40:00,42.48,42.49,42.31,42.34,281845.0,35.5185,35.5269,35.3764,35.4014,281845.0
2018-01-23 10:50:00,42.34,42.36,42.29,42.34,329705.0,35.4014,35.4182,35.3596,35.4014,329705.0
2018-01-23 11:00:00,42.34,42.39,42.25,42.26,611298.0,35.4014,35.4433,35.3262,35.3346,611298.0
2018-01-23 11:10:00,42.26,42.27,42.18,42.25,548563.0,35.3346,35.3429,35.2677,35.3262,548563.0
2018-01-23 11:20:00,42.25,42.27,42.15,42.15,346499.0,35.3262,35.3429,35.2426,35.2426,346499.0
2018-01-23 11:30:00,42.16,42.17,42.09,42.09,463436.0,35.2509,35.2593,35.1924,35.1924,463436.0
2018-01-23 11:40:00,42.1,42.12,42.05,42.06,515437.0,35.2008,35.2175,35.159,35.1673,515437.0
2018-01-23 11:50:00,42.06,42.07,42.0,42.02,485040.0,35.1673,35.1757,35.1172,35.1339,485040.0
2018-01-23 12:00:00,42.02,42.12,42.0,42.09,340142.0,35.1339,35.2175,35.1172,35.1924,340142.0
2018-01-23 12:10:00,42.1,42.23,42.09,42.19,246606.0,35.2008,35.3095,35.1924,35.276,246606.0
2018-01-23 12:20:00,42.18,42.2,42.09,42.09,179659.0,35.2677,35.2844,35.1924,35.1924,179659.0
2018-01-23 12:30:00,42.09,42.11,42.02,42.05,284645.0,35.1924,35.2091,35.1339,35.159,284645.0
2018-01-23 12:40:00,42.06,42.21,42.05,42.15,216325.0,35.1673,35.2928,35.159,35.2426,216325.0
2018-01-23 12:50:00,42.15,42.16,42.07,42.13,166219.0,35.2426,35.2509,35.1757,35.2259,166219.0
2018-01-23 13:00:00,42.13,42.14,42.0,42.05,235430.0,35.2259,35.2342,35.1172,35.159,235430.0
2018-01-23 13:10:00,42.05,42.05,42.0,42.0,199781.0,35.159,35.159,35.1172,35.1172,199781.0
2018-01-23 13:20:00,42.01,42.01,41.95,42.0,165844.0,35.1255,35.1255,35.0754,35.1172,165844.0
2018-01-23 13:30:00,41.99,42.07,41.98,42.05,165813.0,35.1088,35.1757,35.1004,35.159,165813.0
2018-01-23 13:40:00,42.05,42.2,42.05,42.18,259737.0,35.159,35.2844,35.159,35.2677,259737.0
2018-01-23 13:50:00,42.18,42.25,42.17,42.24,212875.0,35.2677,35.3262,35.2593,35.3178,212875.0
2018-01-23 14:00:00,42.24,42.3,42.21,42.22,242450.0,35.3178,35.368,35.2928,35.3011,242450.0
2018-01-23 14:10:00,42.22,42.23,42.11,42.12,227423.0,35.3011,35.3095,35.2091,35.2175,227423.0
2018-01-23 14:20:00,42.13,42.21,42.09,42.21,223699.0,35.2259,35.2928,35.1924,35.2928,223699.0
2018-01-23 14:30:00,42.21,42.33,42.2,42.32,304594.0,35.2928,35.3931,35.2844,35.3847,304594.0
2018-01-23 14:40:00,42.32,42.38,42.25,42.31,297927.0,35.3847,35.4349,35.3262,35.3764,297927.0
2018-01-23 14:50:00,42.3,42.32,42.2,42.24,555859.0,35.368,35.3847,35.2844,35.3178,555859.0
2018-01-23 15:00:00,42.24,42.26,42.21,42.23,291360.0,35.3178,35.3346,35.2928,35.3095,291360.0
2018-01-23 15:10:00,42.23,42.37,42.23,42.36,262128.0,35.3095,35.4265,35.3095,35.4182,262128.0
2018-01-23 15:20:00,42.36,42.37,42.27,42.3,226583.0,35.4182,35.4265,35.3429,35.368,226583.0
2018-01-23 15:30:00,42.31,42.37,42.3,42.34,280195.0,35.3764,35.4265,35.368,35.4014,280195.0
2018-01-23 15:40:00,42.34,42.38,42.32,42.37,803306.0,35.4014,35.4349,35.3847,35.4265,803306.0
2018-01-23 15:50:00,42.37,42.5,42.3,42.44,1766563.0,35.4265,35.5352,35.368,35.4851,1766563.0
2018-01-24 09:30:00,42.7,43.73,41.62,42.54,3330762.0,35.7025,36.5637,34.7994,35.5687,3330762.0
2018-01-24 09:40:00,42.56,43.04,42.45,42.69,1843865.0,35.5854,35.9867,35.4934,35.6941,1843865.0
2018-01-24 09:50:00,42.68,42.72,42.22,42.27,947024.0,35.6857,35.7192,35.3011,35.3429,947024.0
2018-01-24 10:00:00,42.28,42.51,42.18,42.5,1222489.0,35.3513,35.5436,35.2677,35.5352,1222489.0
2018-01-24 10:10:00,42.49,42.68,42.42,42.66,1361281.0,35.5269,35.6857,35.4683,35.669,1361281.0
2018-01-24 10:20:00,42.66,43.01,42.62,42.82,1877173.0,35.669,35.9617,35.6356,35.8028,1877173.0
2018-01-24 10:30:00,42.82,42.89,42.73,42.84,438068.0,35.8028,35.8613,35.7275,35.8195,438068.0
2018-01-24 10:40:00,42.83,42.9,42.75,42.87,913654.0,35.8111,35.8697,35.7443,35.8446,913654.0
2018-01-24 10:50:00,42.87,42.9,42.73,42.79,460725.0,35.8446,35.8697,35.7275,35.7777,460725.0
2018-01-24 11:00:00,42.79,42.82,42.61,42.61,605759.0,35.7777,35.8028,35.6272,35.6272,605759.0
2018-01-24 11:10:00,42.62,42.69,42.44,42.46,374769.0,35.6356,35.6941,35.4851,35.5018,374769.0
2018-01-24 11:20:00,42.46,42.49,42.23,42.3,606023.0,35.5018,35.5269,35.3095,35.368,606023.0
2018-01-24 11:30:00,42.3,42.32,41.99,42.1,573587.0,35.368,35.3847,35.1088,35.2008,573587.0
2018-01-24 11:40:00,42.1,42.17,41.96,41.96,524341.0,35.2008,35.2593,35.0837,35.0837,524341.0
2018-01-24 11:50:00,41.96,42.03,41.78,41.78,571940.0,35.0837,35.1423,34.9332,34.9332,571940.0
2018-01-24 12:00:00,41.79,41.9,41.57,41.82,902288.0,34.9416,35.0336,34.7576,34.9667,902288.0
2018-01-24 12:10:00,41.82,42.01,41.77,41.78,801939.0,34.9667,35.1255,34.9249,34.9332,801939.0
2018-01-24 12:20:00,41.78,41.83,41.66,41.78,977493.0,34.9332,34.975,34.8329,34.9332,977493.0
2018-01-24 12:30:00,41.78,42.02,41.78,41.93,696303.0,34.9332,35.1339,34.9332,35.0586,696303.0
2018-01-24 12:40:00,41.93,42.09,41.88,42.07,703778.0,35.0586,35.1924,35.0168,35.1757,703778.0
2018-01-24 12:50:00,42.06,42.36,42.01,42.3,471579.0,35.1673,35.4182,35.1255,35.368,471579.0
2018-01-24 13:00:00,42.3,42.37,42.15,42.25,351016.0,35.368,35.4265,35.2426,35.3262,351016.0
2018-01-24 13:10:00,42.25,42.56,42.23,42.47,1075024.0,35.3262,35.5854,35.3095,35.5101,1075024.0
2018-01-24 13:20:00,42.47,42.79,42.4,42.74,1206065.0,35.5101,35.7777,35.4516,35.7359,1206065.0
2018-01-24 13:30:00,42.7,42.79,42.59,42.73,895981.0,35.7025,35.7777,35.6105,35.7275,895981.0
2018-01-24 13:40:00,42.73,42.87,42.66,42.82,839875.0,35.7275,35.8446,35.669,35.8028,839875.0
2018-01-24 13:50:00,42.82,42.84,42.48,42.52,672012.0,35.8028,35.8195,35.5185,35.552,672012.0
2018-01-24 14:00:00,42.52,42.59,42.47,42.53,328165.0,35.552,35.6105,35.5101,35.5603,328165.0
2018-01-24 14:10:00,42.52,42.71,42.52,42.71,389366.0,35.552,35.7108,35.552,35.7108,389366.0
2018-01-24 14:20:00,42.7,42.7,42.48,42.52,537058.0,35.7025,35.7025,35.5185,35.552,537058.0
2018-01-24 14:30:00,42.52,42.54,42.36,42.5,609522.0,35.552,35.5687,35.4182,35.5352,609522.0
2018-01-24 14:40:00,42.5,42.67,42.46,42.6,615486.0,35.5352,35.6774,35.5018,35.6188,615486.0
2018-01-24 14:50:00,42.6,42.61,42.45,42.53,922505.0,35.6188,35.6272,35.4934,35.5603,922505.0
2018-01-24 15:00:00,42.54,42.61,42.48,42.55,584059.0,35.5687,35.6272,35.5185,35.577,584059.0
2018-01-24 15:10:00,42.55,42.55,42.2,42.32,883589.0,35.577,35.577,35.2844,35.3847,883589.0
2018-01-24 15:20:00,42.32,42.43,42.28,42.4,605612.0,35.3847,35.4767,35.3513,35.4516,605612.0
2018-01-24 15:30:00,42.39,42.48,42.24,42.34,841521.0,35.4433,35.5185,35.3178,35.4014,841521.0
2018-01-24 15:40:00,42.34,42.68,42.31,42.62,1951613.0,35.4014,35.6857,35.3764,35.6356,1951613.0
2018-01-24 15:50:00,42.61,44.0,42.57,42.99,6763235.0,35.6272,36.7894,35.5938,35.9449,6763235.0
2018-01-25 09:30:00,43.12,43.53,42.91,42.94,1728584.0,36.0536,36.3964,35.878,35.9031,1728584.0
2018-01-25 09:40:00,42.93,42.98,42.79,42.98,839038.0,35.8948,35.9366,35.7777,35.9366,839038.0
2018-01-25 09:50:00,42.98,42.99,42.68,42.72,641939.0,35.9366,35.9449,35.6857,35.7192,641939.0
2018-01-25 10:00:00,42.72,42.76,42.51,42.51,818490.0,35.7192,35.7526,35.5436,35.5436,818490.0
2018-01-25 10:10:00,42.52,42.59,42.29,42.34,789001.0,35.552,35.6105,35.3596,35.4014,789001.0
2018-01-25 10:20:00,42.33,42.41,42.27,42.32,648878.0,35.3931,35.46,35.3429,35.3847,648878.0
2018-01-25 10:30:00,42.32,42.36,42.26,42.28,564272.0,35.3847,35.4182,35.3346,35.3513,564272.0
2018-01-25 10:40:00,42.29,42.36,42.24,42.3,768689.0,35.3596,35.4182,35.3178,35.368,768689.0
2018-01-25 10:50:00,42.31,42.36,42.18,42.22,453316.0,35.3764,35.4182,35.2677,35.3011,453316.0
2018-01-25 11:00:00,42.22,42.35,42.21,42.23,482581.0,35.3011,35.4098,35.2928,35.3095,482581.0
2018-01-25 11:10:00,42.24,42.34,42.24,42.29,326785.0,35.3178,35.4014,35.3178,35.3596,326785.0
2018-01-25 11:20:00,42.3,42.34,42.26,42.34,293574.0,35.368,35.4014,35.3346,35.4014,293574.0
2018-01-25 11:30:00,42.34,42.34,42.21,42.24,493280.0,35.4014,35.4014,35.2928,35.3178,493280.0
2018-01-25 11:40:00,42.23,42.25,42.1,42.18,569083.0,35.3095,35.3262,35.2008,35.2677,569083.0
2018-01-25 11:50:00,42.17,42.26,42.08,42.24,354483.0,35.2593,35.3346,35.1841,35.3178,354483.0
2018-01-25 12:00:00,42.24,42.28,42.21,42.22,302726.0,35.3178,35.3513,35.2928,35.3011,302726.0
2018-01-25 12:10:00,42.22,42.27,42.22,42.25,238259.0,35.3011,35.3429,35.3011,35.3262,238259.0
2018-01-25 12:20:00,42.25,42.28,42.21,42.27,424828.0,35.3262,35.3513,35.2928,35.3429,424828.0
2018-01-25 12:30:00,42.27,42.36,42.27,42.3,401251.0,35.3429,35.4182,35.3429,35.368,401251.0
2018-01-25 12:40:00,42.31,42.32,42.23,42.23,224090.0,35.3764,35.3847,35.3095,35.3095,224090.0
2018-01-25 12:50:00,42.23,42.24,42.11,42.13,238526.0,35.3095,35.3178,35.2091,35.2259,238526.0
2018-01-25 13:00:00,42.12,42.13,42.04,42.12,307753.0,35.2175,35.2259,35.1506,35.2175,307753.0
2018-01-25 13:10:00,42.12,42.17,42.1,42.12,197895.0,35.2175,35.2593,35.2008,35.2175,197895.0
2018-01-25 13:20:00,42.12,42.12,42.03,42.04,314133.0,35.2175,35.2175,35.1423,35.1506,314133.0
2018-01-25 13:30:00,42.03,42.2,41.98,42.19,361176.0,35.1423,35.2844,35.1004,35.276,361176.0
2018-01-25 13:40:00,42.18,42.19,42.1,42.13,223382.0,35.2677,35.276,35.2008,35.2259,223382.0
2018-01-25 13:50:00,42.12,42.19,42.09,42.16,160585.0,35.2175,35.276,35.1924,35.2509,160585.0
2018-01-25 14:00:00,42.16,42.34,42.15,42.3,327223.0,35.2509,35.4014,35.2426,35.368,327223.0
2018-01-25 14:10:00,42.3,42.33,42.24,42.33,360528.0,35.368,35.3931,35.3178,35.3931,360528.0
2018-01-25 14:20:00,42.33,42.33,42.28,42.3,296633.0,35.3931,35.3931,35.3513,35.368,296633.0
2018-01-25 14:30:00,42.3,42.32,42.25,42.27,430938.0,35.368,35.3847,35.3262,35.3429,430938.0
2018-01-25 14:40:00,42.27,42.27,42.09,42.18,819968.0,35.3429,35.3429,35.1924,35.2677,819968.0
2018-01-25 14:50:00,42.19,42.21,42.1,42.17,479323.0,35.276,35.2928,35.2008,35.2593,479323.0
2018-01-25 15:00:00,42.17,42.24,42.12,42.23,870513.0,35.2593,35.3178,35.2175,35.3095,870513.0
2018-01-25 15:10:00,42.23,42.3,42.18,42.28,676508.0,35.3095,35.368,35.2677,35.3513,676508.0
2018-01-25 15:20:00,42.29,42.36,42.22,42.22,521702.0,35.3596,35.4182,35.3011,35.3011,521702.0
2018-01-25 15:30:00,42.22,42.25,42.1,42.1,634274.0,35.3011,35.3262,35.2008,35.2008,634274.0
2018-01-25 15:40:00,42.11,42.16,42.09,42.16,653724.0,35.2091,35.2509,35.1924,35.2509,653724.0
2018-01-25 15:50:00,42.15,42.24,42.11,42.13,1542398.0,35.2426,35.3178,35.2091,35.2259,1542398.0
2018-01-26 09:30:00,42.1,42.18,41.99,42.15,818634.0,35.2008,35.2677,35.1088,35.2426,818634.0
2018-01-26 09:40:00,42.15,42.25,42.14,42.22,503686.0,35.2426,35.3262,35.2342,35.3011,503686.0
2018-01-26 09:50:00,42.21,42.34,42.19,42.29,536900.0,35.2928,35.4014,35.276,35.3596,536900.0
2018-01-26 10:00:00,42.29,42.3,42.21,42.23,263721.0,35.3596,35.368,35.2928,35.3095,263721.0
2018-01-26 10:10:00,42.23,42.25,41.95,42.04,572065.0,35.3095,35.3262,35.0754,35.1506,572065.0
2018-01-26 10:20:00,42.04,42.17,42.03,42.09,732321.0,35.1506,35.2593,35.1423,35.1924,732321.0
2018-01-26 10:30:00,42.1,42.23,42.09,42.21,424466.0,35.2008,35.3095,35.1924,35.2928,424466.0
2018-01-26 10:40:00,42.21,42.26,42.16,42.19,429575.0,35.2928,35.3346,35.2509,35.276,429575.0
2018-01-26 10:50:00,42.19,42.22,42.09,42.09,253662.0,35.276,35.3011,35.1924,35.1924,253662.0
2018-01-26 11:00:00,42.1,42.13,42.03,42.05,630672.0,35.2008,35.2259,35.1423,35.159,630672.0
2018-01-26 11:10:00,42.05,42.19,42.0,42.15,1050163.0,35.159,35.276,35.1172,35.2426,1050163.0
2018-01-26 11:20:00,42.15,42.24,42.1,42.17,365968.0,35.2426,35.3178,35.2008,35.2593,365968.0
2018-01-26 11:30:00,42.17,42.23,42.16,42.19,237778.0,35.2593,35.3095,35.2509,35.276,237778.0
2018-01-26 11:40:00,42.19,42.26,42.19,42.24,185644.0,35.276,35.3346,35.276,35.3178,185644.0
2018-01-26 11:50:00,42.24,42.26,42.19,42.24,223480.0,35.3178,35.3346,35.276,35.3178,223480.0
2018-01-26 12:00:00,42.24,42.47,42.23,42.44,835457.0,35.3178,35.5101,35.3095,35.4851,835457.0
2018-01-26 12:10:00,42.44,42.53,42.43,42.48,304571.0,35.4851,35.5603,35.4767,35.5185,304571.0
2018-01-26 12:20:00,42.48,42.49,42.41,42.42,256045.0,35.5185,35.5269,35.46,35.4683,256045.0
2018-01-26 12:30:00,42.43,42.49,42.42,42.46,182382.0,35.4767,35.5269,35.4683,35.5018,182382.0
2018-01-26 12:40:00,42.45,42.49,42.43,42.48,159111.0,35.4934,35.5269,35.4767,35.5185,159111.0
2018-01-26 12:50:00,42.48,42.52,42.45,42.51,520150.0,35.5185,35.552,35.4934,35.5436,520150.0
2018-01-26 13:00:00,42.51,42.63,42.51,42.59,255554.0,35.5436,35.6439,35.5436,35.6105,255554.0
2018-01-26 13:10:00,42.59,42.6,42.55,42.56,139070.0,35.6105,35.6188,35.577,35.5854,139070.0
2018-01-26 13:20:00,42.56,42.6,42.54,42.58,175488.0,35.5854,35.6188,35.5687,35.6021,175488.0
2018-01-26 13:30:00,42.58,42.58,42.54,42.56,172943.0,35.6021,35.6021,35.5687,35.5854,172943.0
2018-01-26 13:40:00,42.56,42.58,42.55,42.57,167562.0,35.5854,35.6021,35.577,35.5938,167562.0
2018-01-26 13:50:00,42.57,42.58,42.5,42.5,306723.0,35.5938,35.6021,35.5352,35.5352,306723.0
2018-01-26 14:00:00,42.51,42.52,42.48,42.51,161011.0,35.5436,35.552,35.5185,35.5436,161011.0
2018-01-26 14:10:00,42.52,42.52,42.5,42.51,203628.0,35.552,35.552,35.5352,35.5436,203628.0
2018-01-26 14:20:00,42.5,42.56,42.5,42.5,254307.0,35.5352,35.5854,35.5352,35.5352,254307.0
2018-01-26 14:30:00,42.5,42.67,42.48,42.65,453504.0,35.5352,35.6774,35.5185,35.6606,453504.0
2018-01-26 14:40:00,42.66,42.75,42.65,42.73,368945.0,35.669,35.7443,35.6606,35.7275,368945.0
2018-01-26 14:50:00,42.73,42.74,42.67,42.68,305331.0,35.7275,35.7359,35.6774,35.6857,305331.0
2018-01-26 15:00:00,42.69,42.73,42.63,42.71,453196.0,35.6941,35.7275,35.6439,35.7108,453196.0
2018-01-26 15:10:00,42.71,42.75,42.69,42.7,503507.0,35.7108,35.7443,35.6941,35.7025,503507.0
2018-01-26 15:20:00,42.7,42.72,42.64,42.64,1413547.0,35.7025,35.7192,35.6523,35.6523,1413547.0
2018-01-26 15:30:00,42.65,42.68,42.62,42.68,561622.0,35.6606,35.6857,35.6356,35.6857,561622.0
2018-01-26 15:40:00,42.68,42.74,42.66,42.7,1970962.0,35.6857,35.7359,35.669,35.7025,1970962.0
2018-01-26 15:50:00,42.7,42.8,42.68,42.77,3626646.0,35.7025,35.7861,35.6857,35.761,3626646.0
2018-01-29 09:30:00,42.3,42.3,41.74,41.82,1571521.0,35.368,35.368,34.8998,34.9667,1571521.0
2018-01-29 09:40:00,41.82,41.82,41.35,41.75,1823220.0,34.9667,34.9667,34.5737,34.9081,1823220.0
2018-01-29 09:50:00,41.76,41.91,41.72,41.85,756394.0,34.9165,35.0419,34.8831,34.9917,756394.0
2018-01-29 10:00:00,41.87,41.9,41.74,41.84,522501.0,35.0085,35.0336,34.8998,34.9834,522501.0
2018-01-29 10:10:00,41.83,41.93,41.77,41.84,395304.0,34.975,35.0586,34.9249,34.9834,395304.0
2018-01-29 10:20:00,41.84,41.85,41.78,41.8,326985.0,34.9834,34.9917,34.9332,34.9499,326985.0
2018-01-29 10:30:00,41.8,41.97,41.72,41.94,694780.0,34.9499,35.0921,34.8831,35.067,694780.0
2018-01-29 10:40:00,41.95,42.0,41.86,41.99,550602.0,35.0754,35.1172,35.0001,35.1088,550602.0
2018-01-29 10:50:00,42.0,42.09,41.98,42.04,360757.0,35.1172,35.1924,35.1004,35.1506,360757.0
2018-01-29 11:00:00,42.04,42.15,42.01,42.12,360783.0,35.1506,35.2426,35.1255,35.2175,360783.0
2018-01-29 11:10:00,42.12,42.17,42.07,42.17,438340.0,35.2175,35.2593,35.1757,35.2593,438340.0
2018-01-29 11:20:00,42.17,42.19,41.98,42.03,383683.0,35.2593,35.276,35.1004,35.1423,383683.0
2018-01-29 11:30:00,42.02,42.15,41.95,42.15,558550.0,35.1339,35.2426,35.0754,35.2426,558550.0
2018-01-29 11:40:00,42.16,42.3,42.06,42.26,659900.0,35.2509,35.368,35.1673,35.3346,659900.0
2018-01-29 11:50:00,42.26,42.34,42.18,42.2,260569.0,35.3346,35.4014,35.2677,35.2844,260569.0
2018-01-29 12:00:00,42.2,42.21,42.13,42.19,204223.0,35.2844,35.2928,35.2259,35.276,204223.0
2018-01-29 12:10:00,42.19,42.21,42.16,42.2,131248.0,35.276,35.2928,35.2509,35.2844,131248.0
2018-01-29 12:20:00,42.2,42.2,42.12,42.15,126980.0,35.2844,35.2844,35.2175,35.2426,126980.0
2018-01-29 12:30:00,42.15,42.17,42.12,42.14,116976.0,35.2426,35.2593,35.2175,35.2342,116976.0
2018-01-29 12:40:00,42.14,42.17,42.11,42.15,132184.0,35.2342,35.2593,35.2091,35.2426,132184.0
2018-01-29 12:50:00,42.16,42.21,42.14,42.21,175658.0,35.2509,35.2928,35.2342,35.2928,175658.0
2018-01-29 13:00:00,42.21,42.26,42.18,42.25,232493.0,35.2928,35.3346,35.2677,35.3262,232493.0
2018-01-29 13:10:00,42.25,42.32,42.24,42.3,127515.0,35.3262,35.3847,35.3178,35.368,127515.0
2018-01-29 13:20:00,42.3,42.32,42.28,42.32,170568.0,35.368,35.3847,35.3513,35.3847,170568.0
2018-01-29 13:30:00,42.32,42.32,42.27,42.28,272712.0,35.3847,35.3847,35.3429,35.3513,272712.0
2018-01-29 13:40:00,42.29,42.29,42.18,42.19,320992.0,35.3596,35.3596,35.2677,35.276,320992.0
2018-01-29 13:50:00,42.18,42.21,42.15,42.15,183488.0,35.2677,35.2928,35.2426,35.2426,183488.0
2018-01-29 14:00:00,42.15,42.2,42.14,42.19,101544.0,35.2426,35.2844,35.2342,35.276,101544.0
2018-01-29 14:10:00,42.19,42.29,42.17,42.29,126781.0,35.276,35.3596,35.2593,35.3596,126781.0
2018-01-29 14:20:00,42.29,42.31,42.24,42.27,194274.0,35.3596,35.3764,35.3178,35.3429,194274.0
2018-01-29 14:30:00,42.28,42.3,42.17,42.17,217346.0,35.3513,35.368,35.2593,35.2593,217346.0
2018-01-29 14:40:00,42.17,42.22,42.15,42.16,211331.0,35.2593,35.3011,35.2426,35.2509,211331.0
2018-01-29 14:50:00,42.16,42.19,42.15,42.16,144427.0,35.2509,35.276,35.2426,35.2509,144427.0
2018-01-29 15:00:00,42.16,42.22,42.14,42.2,188180.0,35.2509,35.3011,35.2342,35.2844,188180.0
2018-01-29 15:10:00,42.2,42.22,42.16,42.17,229100.0,35.2844,35.3011,35.2509,35.2593,229100.0
2018-01-29 15:20:00,42.18,42.18,42.07,42.12,332168.0,35.2677,35.2677,35.1757,35.2175,332168.0
2018-01-29 15:30:00,42.12,42.15,42.08,42.09,338128.0,35.2175,35.2426,35.1841,35.1924,338128.0
2018-01-29 15:40:00,42.09,42.1,41.96,41.96,611345.0,35.1924,35.2008,35.0837,35.0837,611345.0
2018-01-29 15:50:00,41.97,42.04,41.95,41.97,1286796.0,35.0921,35.1506,35.0754,35.0921,1286796.0
2018-01-30 09:30:00,42.03,42.33,41.87,42.11,1281541.0,35.1423,35.3931,35.0085,35.2091,1281541.0
2018-01-30 09:40:00,42.12,42.17,41.94,42.02,556755.0,35.2175,35.2593,35.067,35.1339,556755.0
2018-01-30 09:50:00,42.03,42.15,41.92,41.94,486354.0,35.1423,35.2426,35.0503,35.067,486354.0
2018-01-30 10:00:00,41.94,42.03,41.79,41.84,550933.0,35.067,35.1423,34.9416,34.9834,550933.0
2018-01-30 10:10:00,41.85,41.89,41.69,41.74,588568.0,34.9917,35.0252,34.858,34.8998,588568.0
2018-01-30 10:20:00,41.74,41.95,41.74,41.87,1090488.0,34.8998,35.0754,34.8998,35.0085,1090488.0
2018-01-30 10:30:00,41.88,42.05,41.85,41.95,666341.0,35.0168,35.159,34.9917,35.0754,666341.0
2018-01-30 10:40:00,41.95,41.98,41.91,41.95,228543.0,35.0754,35.1004,35.0419,35.0754,228543.0
2018-01-30 10:50:00,41.95,42.04,41.94,42.02,351525.0,35.0754,35.1506,35.067,35.1339,351525.0
2018-01-30 11:00:00,42.03,42.09,41.99,42.05,278727.0,35.1423,35.1924,35.1088,35.159,278727.0
2018-01-30 11:10:00,42.04,42.12,42.03,42.1,265477.0,35.1506,35.2175,35.1423,35.2008,265477.0
2018-01-30 11:20:00,42.09,42.12,42.02,42.07,268019.0,35.1924,35.2175,35.1339,35.1757,268019.0
2018-01-30 11:30:00,42.08,42.1,41.97,41.98,305356.0,35.1841,35.2008,35.0921,35.1004,305356.0
2018-01-30 11:40:00,41.97,42.07,41.97,42.07,344141.0,35.0921,35.1757,35.0921,35.1757,344141.0
2018-01-30 11:50:00,42.07,42.11,41.99,42.05,245499.0,35.1757,35.2091,35.1088,35.159,245499.0
2018-01-30 12:00:00,42.04,42.1,42.04,42.09,183157.0,35.1506,35.2008,35.1506,35.1924,183157.0
2018-01-30 12:10:00,42.09,42.13,42.06,42.11,236526.0,35.1924,35.2259,35.1673,35.2091,236526.0
2018-01-30 12:20:00,42.1,42.16,42.09,42.1,262523.0,35.2008,35.2509,35.1924,35.2008,262523.0
2018-01-30 12:30:00,42.09,42.1,42.0,42.01,284228.0,35.1924,35.2008,35.1172,35.1255,284228.0
2018-01-30 12:40:00,42.01,42.02,41.99,42.02,221806.0,35.1255,35.1339,35.1088,35.1339,221806.0
2018-01-30 12:50:00,42.02,42.06,42.0,42.04,232985.0,35.1339,35.1673,35.1172,35.1506,232985.0
2018-01-30 13:00:00,42.03,42.06,42.0,42.06,194155.0,35.1423,35.1673,35.1172,35.1673,194155.0
2018-01-30 13:10:00,42.05,42.13,42.05,42.12,262505.0,35.159,35.2259,35.159,35.2175,262505.0
2018-01-30 13:20:00,42.12,42.14,42.09,42.13,202135.0,35.2175,35.2342,35.1924,35.2259,202135.0
2018-01-30 13:30:00,42.13,42.21,42.11,42.21,202878.0,35.2259,35.2928,35.2091,35.2928,202878.0
2018-01-30 13:40:00,42.21,42.23,42.15,42.19,175301.0,35.2928,35.3095,35.2426,35.276,175301.0
2018-01-30 13:50:00,42.18,42.22,42.16,42.18,283238.0,35.2677,35.3011,35.2509,35.2677,283238.0
2018-01-30 14:00:00,42.18,42.25,42.18,42.25,223503.0,35.2677,35.3262,35.2677,35.3262,223503.0
2018-01-30 14:10:00,42.24,42.36,42.23,42.36,295247.0,35.3178,35.4182,35.3095,35.4182,295247.0
2018-01-30 14:20:00,42.36,42.42,42.33,42.4,682989.0,35.4182,35.4683,35.3931,35.4516,682989.0
2018-01-30 14:30:00,42.39,42.4,42.33,42.37,600705.0,35.4433,35.4516,35.3931,35.4265,600705.0
2018-01-30 14:40:00,42.37,42.38,42.33,42.36,270512.0,35.4265,35.4349,35.3931,35.4182,270512.0
2018-01-30 14:50:00,42.36,42.36,42.32,42.34,275783.0,35.4182,35.4182,35.3847,35.4014,275783.0
2018-01-30 15:00:00,42.33,42.4,42.33,42.38,678214.0,35.3931,35.4516,35.3931,35.4349,678214.0
2018-01-30 15:10:00,42.38,42.42,42.37,42.41,473816.0,35.4349,35.4683,35.4265,35.46,473816.0
2018-01-30 15:20:00,42.4,42.41,42.36,42.37,247578.0,35.4516,35.46,35.4182,35.4265,247578.0
2018-01-30 15:30:00,42.37,42.46,42.36,42.38,931738.0,35.4265,35.5018,35.4182,35.4349,931738.0
2018-01-30 15:40:00,42.37,42.46,42.37,42.44,635369.0,35.4265,35.5018,35.4265,35.4851,635369.0
2018-01-30 15:50:00,42.44,42.45,42.34,42.35,2485400.0,35.4851,35.4934,35.4014,35.4098,2485400.0
2018-01-31 09:30:00,42.26,42.55,42.08,42.46,550091.0,35.3346,35.577,35.1841,35.5018,550091.0
2018-01-31 09:40:00,42.47,42.64,42.46,42.61,875951.0,35.5101,35.6523,35.5018,35.6272,875951.0
2018-01-31 09:50:00,42.6,42.64,42.54,42.58,666886.0,35.6188,35.6523,35.5687,35.6021,666886.0
2018-01-31 10:00:00,42.59,42.59,42.5,42.55,762807.0,35.6105,35.6105,35.5352,35.577,762807.0
2018-01-31 10:10:00,42.54,42.63,42.52,42.62,644243.0,35.5687,35.6439,35.552,35.6356,644243.0
2018-01-31 10:20:00,42.62,42.73,42.6,42.61,444423.0,35.6356,35.7275,35.6188,35.6272,444423.0
2018-01-31 10:30:00,42.62,42.62,42.45,42.56,1229093.0,35.6356,35.6356,35.4934,35.5854,1229093.0
2018-01-31 10:40:00,42.56,42.61,42.49,42.52,542625.0,35.5854,35.6272,35.5269,35.552,542625.0
2018-01-31 10:50:00,42.51,42.52,42.36,42.39,749206.0,35.5436,35.552,35.4182,35.4433,749206.0
2018-01-31 11:00:00,42.38,42.39,42.25,42.26,398774.0,35.4349,35.4433,35.3262,35.3346,398774.0
2018-01-31 11:10:00,42.26,42.39,42.21,42.39,379630.0,35.3346,35.4433,35.2928,35.4433,379630.0
2018-01-31 11:20:00,42.38,42.41,42.33,42.34,297244.0,35.4349,35.46,35.3931,35.4014,297244.0
2018-01-31 11:30:00,42.34,42.37,42.26,42.36,532206.0,35.4014,35.4265,35.3346,35.4182,532206.0
2018-01-31 11:40:00,42.36,42.37,42.27,42.29,443208.0,35.4182,35.4265,35.3429,35.3596,443208.0
2018-01-31 11:50:00,42.29,42.32,42.2,42.2,335274.0,35.3596,35.3847,35.2844,35.2844,335274.0
2018-01-31 12:00:00,42.21,42.26,42.18,42.21,221941.0,35.2928,35.3346,35.2677,35.2928,221941.0
2018-01-31 12:10:00,42.21,42.23,42.15,42.23,197298.0,35.2928,35.3095,35.2426,35.3095,197298.0
2018-01-31 12:20:00,42.23,42.33,42.23,42.29,378243.0,35.3095,35.3931,35.3095,35.3596,378243.0
2018-01-31 12:30:00,42.29,42.34,42.28,42.31,158272.0,35.3596,35.4014,35.3513,35.3764,158272.0
2018-01-31 12:40:00,42.31,42.34,42.28,42.29,213448.0,35.3764,35.4014,35.3513,35.3596,213448.0
2018-01-31 12:50:00,42.29,42.35,42.28,42.34,255331.0,35.3596,35.4098,35.3513,35.4014,255331.0
2018-01-31 13:00:00,42.34,42.37,42.3,42.34,206948.0,35.4014,35.4265,35.368,35.4014,206948.0
2018-01-31 13:10:00,42.34,42.36,42.3,42.33,193081.0,35.4014,35.4182,35.368,35.3931,193081.0
2018-01-31 13:20:00,42.33,42.4,42.33,42.37,191389.0,35.3931,35.4516,35.3931,35.4265,191389.0
2018-01-31 13:30:00,42.36,42.38,42.32,42.38,192431.0,35.4182,35.4349,35.3847,35.4349,192431.0
2018-01-31 13:40:00,42.38,42.45,42.37,42.42,201699.0,35.4349,35.4934,35.4265,35.4683,201699.0
2018-01-31 13:50:00,42.42,42.48,42.36,42.39,613565.0,35.4683,35.5185,35.4182,35.4433,613565.0
2018-01-31 14:00:00,42.37,42.48,42.31,42.45,535217.0,35.4265,35.5185,35.3764,35.4934,535217.0
2018-01-31 14:10:00,42.46,42.48,42.4,42.4,309541.0,35.5018,35.5185,35.4516,35.4516,309541.0
2018-01-31 14:20:00,42.4,42.41,42.33,42.37,328233.0,35.4516,35.46,35.3931,35.4265,328233.0
2018-01-31 14:30:00,42.38,42.4,42.34,42.37,429095.0,35.4349,35.4516,35.4014,35.4265,429095.0
2018-01-31 14:40:00,42.38,42.4,42.28,42.32,364363.0,35.4349,35.4516,35.3513,35.3847,364363.0
2018-01-31 14:50:00,42.32,42.4,42.29,42.39,333545.0,35.3847,35.4516,35.3596,35.4433,333545.0
2018-01-31 15:00:00,42.38,42.42,42.35,42.41,339312.0,35.4349,35.4683,35.4098,35.46,339312.0
2018-01-31 15:10:00,42.41,42.44,42.38,42.42,364344.0,35.46,35.4851,35.4349,35.4683,364344.0
2018-01-31 15:20:00,42.41,42.48,42.39,42.46,320474.0,35.46,35.5185,35.4433,35.5018,320474.0
2018-01-31 15:30:00,42.47,42.62,42.46,42.59,670953.0,35.5101,35.6356,35.5018,35.6105,670953.0
2018-01-31 15:40:00,42.59,42.68,42.58,42.63,830749.0,35.6105,35.6857,35.6021,35.6439,830749.0
2018-01-31 15:50:00,42.62,42.63,42.49,42.57,3468407.0,35.6356,35.6439,35.5269,35.5938,3468407.0
2018-02-01 09:30:00,42.16,42.49,42.04,42.36,1133372.0,35.2509,35.5269,35.1506,35.4182,1133372.0
2018-02-01 09:40:00,42.37,42.43,42.28,42.3,1845018.0,35.4265,35.4767,35.3513,35.368,1845018.0
2018-02-01 09:50:00,42.3,42.39,42.26,42.37,356819.0,35.368,35.4433,35.3346,35.4265,356819.0
2018-02-01 10:00:00,42.36,42.55,42.35,42.48,583205.0,35.4182,35.577,35.4098,35.5185,583205.0
2018-02-01 10:10:00,42.48,42.48,42.34,42.39,262265.0,35.5185,35.5185,35.4014,35.4433,262265.0
2018-02-01 10:20:00,42.38,42.42,42.33,42.39,696685.0,35.4349,35.4683,35.3931,35.4433,696685.0
2018-02-01 10:30:00,42.39,42.43,42.32,42.34,913863.0,35.4433,35.4767,35.3847,35.4014,913863.0
2018-02-01 10:40:00,42.35,42.35,42.19,42.23,392656.0,35.4098,35.4098,35.276,35.3095,392656.0
2018-02-01 10:50:00,42.23,42.23,42.09,42.12,310742.0,35.3095,35.3095,35.1924,35.2175,310742.0
2018-02-01 11:00:00,42.11,42.16,42.05,42.13,275888.0,35.2091,35.2509,35.159,35.2259,275888.0
2018-02-01 11:10:00,42.13,42.26,42.11,42.21,367273.0,35.2259,35.3346,35.2091,35.2928,367273.0
2018-02-01 11:20:00,42.21,42.25,42.17,42.22,255929.0,35.2928,35.3262,35.2593,35.3011,255929.0
2018-02-01 11:30:00,42.23,42.37,42.22,42.33,228815.0,35.3095,35.4265,35.3011,35.3931,228815.0
2018-02-01 11:40:00,42.32,42.41,42.3,42.36,167754.0,35.3847,35.46,35.368,35.4182,167754.0
2018-02-01 11:50:00,42.36,42.44,42.34,42.43,166396.0,35.4182,35.4851,35.4014,35.4767,166396.0
2018-02-01 12:00:00,42.43,42.47,42.4,42.46,160476.0,35.4767,35.5101,35.4516,35.5018,160476.0
2018-02-01 12:10:00,42.46,42.47,42.37,42.41,436963.0,35.5018,35.5101,35.4265,35.46,436963.0
2018-02-01 12:20:00,42.4,42.41,42.37,42.39,302209.0,35.4516,35.46,35.4265,35.4433,302209.0
2018-02-01 12:30:00,42.39,42.48,42.39,42.46,151898.0,35.4433,35.5185,35.4433,35.5018,151898.0
2018-02-01 12:40:00,42.45,42.54,42.44,42.54,138094.0,35.4934,35.5687,35.4851,35.5687,138094.0
2018-02-01 12:50:00,42.53,42.54,42.44,42.46,127703.0,35.5603,35.5687,35.4851,35.5018,127703.0
2018-02-01 13:00:00,42.46,42.5,42.44,42.5,154621.0,35.5018,35.5352,35.4851,35.5352,154621.0
2018-02-01 13:10:00,42.5,42.59,42.49,42.57,472851.0,35.5352,35.6105,35.5269,35.5938,472851.0
2018-02-01 13:20:00,42.57,42.59,42.39,42.4,295131.0,35.5938,35.6105,35.4433,35.4516,295131.0
2018-02-01 13:30:00,42.39,42.42,42.33,42.4,386559.0,35.4433,35.4683,35.3931,35.4516,386559.0
2018-02-01 13:40:00,42.4,42.45,42.36,42.41,1429212.0,35.4516,35.4934,35.4182,35.46,1429212.0
2018-02-01 13:50:00,42.4,42.46,42.31,42.33,483624.0,35.4516,35.5018,35.3764,35.3931,483624.0
2018-02-01 14:00:00,42.33,42.44,42.28,42.38,346457.0,35.3931,35.4851,35.3513,35.4349,346457.0
2018-02-01 14:10:00,42.37,42.42,42.36,42.38,277244.0,35.4265,35.4683,35.4182,35.4349,277244.0
2018-02-01 14:20:00,42.37,42.38,42.3,42.36,377815.0,35.4265,35.4349,35.368,35.4182,377815.0
2018-02-01 14:30:00,42.36,42.4,42.34,42.38,241230.0,35.4182,35.4516,35.4014,35.4349,241230.0
2018-02-01 14:40:00,42.37,42.4,42.34,42.36,265113.0,35.4265,35.4516,35.4014,35.4182,265113.0
2018-02-01 14:50:00,42.36,42.38,42.34,42.36,312938.0,35.4182,35.4349,35.4014,35.4182,312938.0
2018-02-01 15:00:00,42.35,42.37,42.28,42.32,345892.0,35.4098,35.4265,35.3513,35.3847,345892.0
2018-02-01 15:10:00,42.33,42.33,42.24,42.24,236437.0,35.3931,35.3931,35.3178,35.3178,236437.0
2018-02-01 15:20:00,42.24,42.26,42.06,42.09,530995.0,35.3178,35.3346,35.1673,35.1924,530995.0
2018-02-01 15:30:00,42.08,42.1,41.97,42.05,643166.0,35.1841,35.2008,35.0921,35.159,643166.0
2018-02-01 15:40:00,42.05,42.06,41.95,42.01,655425.0,35.159,35.1673,35.0754,35.1255,655425.0
2018-02-01 15:50:00,42.01,42.05,41.88,41.89,2874781.0,35.1255,35.159,35.0168,35.0252,2874781.0
2018-02-02 09:30:00,41.64,42.16,41.5,42.09,1121373.0,34.8162,35.2509,34.6991,35.1924,1121373.0
2018-02-02 09:40:00,42.09,42.1,41.85,41.95,942070.0,35.1924,35.2008,34.9917,35.0754,942070.0
2018-02-02 09:50:00,41.96,42.0,41.71,41.72,712674.0,35.0837,35.1172,34.8747,34.8831,712674.0
2018-02-02 10:00:00,41.73,41.81,41.56,41.64,950649.0,34.8914,34.9583,34.7493,34.8162,950649.0
2018-02-02 10:10:00,41.63,41.77,41.61,41.65,632906.0,34.8078,34.9249,34.7911,34.8245,632906.0
2018-02-02 10:20:00,41.64,41.69,41.59,41.65,451494.0,34.8162,34.858,34.7744,34.8245,451494.0
2018-02-02 10:30:00,41.66,41.88,41.61,41.86,478466.0,34.8329,35.0168,34.7911,35.0001,478466.0
2018-02-02 10:40:00,41.85,41.88,41.76,41.78,826515.0,34.9917,35.0168,34.9165,34.9332,826515.0
2018-02-02 10:50:00,41.77,41.84,41.77,41.84,707345.0,34.9249,34.9834,34.9249,34.9834,707345.0
2018-02-02 11:00:00,41.83,41.99,41.77,41.98,430464.0,34.975,35.1088,34.9249,35.1004,430464.0
2018-02-02 11:10:00,41.98,42.1,41.93,41.96,738414.0,35.1004,35.2008,35.0586,35.0837,738414.0
2018-02-02 11:20:00,41.96,41.99,41.78,41.78,501049.0,35.0837,35.1088,34.9332,34.9332,501049.0
2018-02-02 11:30:00,41.78,41.78,41.62,41.66,444416.0,34.9332,34.9332,34.7994,34.8329,444416.0
2018-02-02 11:40:00,41.66,41.71,41.55,41.66,415219.0,34.8329,34.8747,34.7409,34.8329,415219.0
2018-02-02 11:50:00,41.66,41.79,41.66,41.7,228311.0,34.8329,34.9416,34.8329,34.8663,228311.0
2018-02-02 12:00:00,41.7,41.72,41.51,41.52,489178.0,34.8663,34.8831,34.7075,34.7158,489178.0
2018-02-02 12:10:00,41.52,41.57,41.47,41.57,685173.0,34.7158,34.7576,34.674,34.7576,685173.0
2018-02-02 12:20:00,41.57,41.64,41.55,41.59,290045.0,34.7576,34.8162,34.7409,34.7744,290045.0
2018-02-02 12:30:00,41.59,41.63,41.57,41.59,228316.0,34.7744,34.8078,34.7576,34.7744,228316.0
2018-02-02 12:40:00,41.59,41.64,41.54,41.56,435252.0,34.7744,34.8162,34.7326,34.7493,435252.0
2018-02-02 12:50:00,41.55,41.57,41.49,41.5,474368.0,34.7409,34.7576,34.6907,34.6991,474368.0
2018-02-02 13:00:00,41.49,41.53,41.41,41.51,395926.0,34.6907,34.7242,34.6239,34.7075,395926.0
2018-02-02 13:10:00,41.52,41.52,41.43,41.43,345947.0,34.7158,34.7158,34.6406,34.6406,345947.0
2018-02-02 13:20:00,41.43,41.44,41.24,41.35,468422.0,34.6406,34.6489,34.4817,34.5737,468422.0
2018-02-02 13:30:00,41.35,41.38,41.3,41.3,844797.0,34.5737,34.5988,34.5319,34.5319,844797.0
2018-02-02 13:40:00,41.3,41.32,41.19,41.22,402929.0,34.5319,34.5486,34.4399,34.465,402929.0
2018-02-02 13:50:00,41.23,41.28,41.2,41.26,240584.0,34.4734,34.5152,34.4483,34.4984,240584.0
2018-02-02 14:00:00,41.26,41.29,41.18,41.2,469062.0,34.4984,34.5235,34.4315,34.4483,469062.0
2018-02-02 14:10:00,41.2,41.2,41.04,41.05,471291.0,34.4483,34.4483,34.3145,34.3229,471291.0
2018-02-02 14:20:00,41.05,41.06,40.83,40.87,1226492.0,34.3229,34.3312,34.1389,34.1723,1226492.0
2018-02-02 14:30:00,40.87,41.28,40.86,41.21,1014980.0,34.1723,34.5152,34.164,34.4566,1014980.0
2018-02-02 14:40:00,41.21,41.23,41.08,41.11,709249.0,34.4566,34.4734,34.3479,34.373,709249.0
2018-02-02 14:50:00,41.11,41.13,41.02,41.05,396234.0,34.373,34.3897,34.2978,34.3229,396234.0
2018-02-02 15:00:00,41.05,41.07,41.0,41.04,455435.0,34.3229,34.3396,34.281,34.3145,455435.0
2018-02-02 15:10:00,41.04,41.27,41.03,41.2,471922.0,34.3145,34.5068,34.3061,34.4483,471922.0
2018-02-02 15:20:00,41.2,41.24,41.13,41.14,594017.0,34.4483,34.4817,34.3897,34.3981,594017.0
2018-02-02 15:30:00,41.14,41.19,41.04,41.16,854128.0,34.3981,34.4399,34.3145,34.4148,854128.0
2018-02-02 15:40:00,41.16,41.17,41.06,41.07,984449.0,34.4148,34.4232,34.3312,34.3396,984449.0
2018-02-02 15:50:00,41.07,41.22,41.06,41.11,2216175.0,34.3396,34.465,34.3312,34.373,2216175.0
2018-02-05 09:30:00,41.37,41.64,40.89,40.91,1544780.0,34.5904,34.8162,34.1891,34.2058,1544780.0
2018-02-05 09:40:00,40.91,40.98,40.76,40.85,1046740.0,34.2058,34.2643,34.0804,34.1556,1046740.0
2018-02-05 09:50:00,40.85,41.0,40.8,40.97,776506.0,34.1556,34.281,34.1138,34.256,776506.0
2018-02-05 10:00:00,40.97,40.99,40.79,40.89,496329.0,34.256,34.2727,34.1055,34.1891,496329.0
2018-02-05 10:10:00,40.89,40.93,40.72,40.82,735094.0,34.1891,34.2225,34.0469,34.1305,735094.0
2018-02-05 10:20:00,40.81,41.04,40.77,41.02,621818.0,34.1222,34.3145,34.0887,34.2978,621818.0
2018-02-05 10:30:00,41.02,41.11,40.95,40.95,481368.0,34.2978,34.373,34.2392,34.2392,481368.0
2018-02-05 10:40:00,40.96,41.1,40.95,41.08,345359.0,34.2476,34.3647,34.2392,34.3479,345359.0
2018-02-05 10:50:00,41.08,41.08,40.92,40.97,397663.0,34.3479,34.3479,34.2142,34.256,397663.0
2018-02-05 11:00:00,40.97,41.05,40.95,41.0,358908.0,34.256,34.3229,34.2392,34.281,358908.0
2018-02-05 11:10:00,41.0,41.03,40.91,40.91,334208.0,34.281,34.3061,34.2058,34.2058,334208.0
2018-02-05 11:20:00,40.91,40.98,40.89,40.9,360319.0,34.2058,34.2643,34.1891,34.1974,360319.0
2018-02-05 11:30:00,40.9,41.0,40.9,40.98,366085.0,34.1974,34.281,34.1974,34.2643,366085.0
2018-02-05 11:40:00,40.97,40.98,40.92,40.93,239871.0,34.256,34.2643,34.2142,34.2225,239871.0
2018-02-05 11:50:00,40.92,40.93,40.86,40.86,382788.0,34.2142,34.2225,34.164,34.164,382788.0
2018-02-05 12:00:00,40.86,40.87,40.71,40.76,289267.0,34.164,34.1723,34.0386,34.0804,289267.0
2018-02-05 12:10:00,40.76,40.77,39.9,40.01,2694358.0,34.0804,34.0887,33.3613,33.4533,2694358.0
2018-02-05 12:20:00,40.01,40.37,40.0,40.2,1522380.0,33.4533,33.7543,33.4449,33.6121,1522380.0
2018-02-05 12:30:00,40.21,40.44,40.19,40.39,700825.0,33.6205,33.8128,33.6038,33.771,700825.0
2018-02-05 12:40:00,40.38,40.48,40.36,40.46,532055.0,33.7626,33.8463,33.7459,33.8295,532055.0
2018-02-05 12:50:00,40.46,40.53,40.36,40.38,791333.0,33.8295,33.8881,33.7459,33.7626,791333.0
2018-02-05 13:00:00,40.37,40.37,40.21,40.23,695669.0,33.7543,33.7543,33.6205,33.6372,695669.0
2018-02-05 13:10:00,40.23,40.25,40.14,40.17,779101.0,33.6372,33.654,33.562,33.5871,779101.0
2018-02-05 13:20:00,40.18,40.33,40.15,40.25,456432.0,33.5954,33.7208,33.5703,33.654,456432.0
2018-02-05 13:30:00,40.24,40.28,40.16,40.19,423310.0,33.6456,33.679,33.5787,33.6038,423310.0
2018-02-05 13:40:00,40.18,40.31,40.17,40.22,613460.0,33.5954,33.7041,33.5871,33.6289,613460.0
2018-02-05 13:50:00,40.23,40.3,40.2,40.26,555088.0,33.6372,33.6958,33.6121,33.6623,555088.0
2018-02-05 14:00:00,40.27,40.28,40.07,40.1,641399.0,33.6707,33.679,33.5034,33.5285,641399.0
2018-02-05 14:10:00,40.1,40.14,39.93,39.98,696283.0,33.5285,33.562,33.3864,33.4282,696283.0
2018-02-05 14:20:00,39.98,39.99,39.87,39.92,619227.0,33.4282,33.4366,33.3362,33.378,619227.0
2018-02-05 14:30:00,39.92,39.94,39.82,39.83,601176.0,33.378,33.3948,33.2944,33.3028,601176.0
2018-02-05 14:40:00,39.82,39.85,39.68,39.76,913256.0,33.2944,33.3195,33.1774,33.2443,913256.0
2018-02-05 14:50:00,39.75,39.87,39.6,39.68,1171800.0,33.2359,33.3362,33.1105,33.1774,1171800.0
2018-02-05 15:00:00,39.68,39.75,39.28,39.37,1276769.0,33.1774,33.2359,32.8429,32.9182,1276769.0
2018-02-05 15:10:00,39.37,39.99,39.23,39.71,1977430.0,32.9182,33.4366,32.8011,33.2024,1977430.0
2018-02-05 15:20:00,39.72,39.85,39.58,39.82,1025906.0,33.2108,33.3195,33.0937,33.2944,1025906.0
2018-02-05 15:30:00,39.83,39.85,39.57,39.59,1727971.0,33.3028,33.3195,33.0854,33.1021,1727971.0
2018-02-05 15:40:00,39.59,39.67,39.31,39.32,2320991.0,33.1021,33.169,32.868,32.8764,2320991.0
2018-02-05 15:50:00,39.32,39.48,39.1,39.2,4548341.0,32.8764,33.0101,32.6924,32.776,4548341.0
2018-02-06 09:30:00,38.92,39.47,38.5,39.19,2100598.0,32.5419,33.0018,32.1907,32.7677,2100598.0
2018-02-06 09:40:00,39.19,39.25,38.86,39.03,1390203.0,32.7677,32.8178,32.4917,32.6339,1390203.0
2018-02-06 09:50:00,39.02,39.42,38.97,39.18,1355946.0,32.6255,32.96,32.5837,32.7593,1355946.0
2018-02-06 10:00:00,39.19,39.55,39.07,39.21,929160.0,32.7677,33.0687,32.6673,32.7844,929160.0
2018-02-06 10:10:00,39.21,39.34,38.81,39.01,1110226.0,32.7844,32.8931,32.4499,32.6172,1110226.0
2018-02-06 10:20:00,39.01,39.3,38.75,38.88,1080250.0,32.6172,32.8596,32.3998,32.5085,1080250.0
2018-02-06 10:30:00,38.88,38.94,38.62,38.75,1166831.0,32.5085,32.5586,32.2911,32.3998,1166831.0
2018-02-06 10:40:00,38.76,39.22,38.65,39.12,881519.0,32.4081,32.7927,32.3162,32.7091,881519.0
2018-02-06 10:50:00,39.12,39.36,38.99,39.08,824746.0,32.7091,32.9098,32.6004,32.6757,824746.0
2018-02-06 11:00:00,39.08,39.2,38.91,39.03,962103.0,32.6757,32.776,32.5335,32.6339,962103.0
2018-02-06 11:10:00,39.03,39.18,38.93,39.13,590467.0,32.6339,32.7593,32.5503,32.7175,590467.0
2018-02-06 11:20:00,39.12,39.17,38.92,39.02,699992.0,32.7091,32.7509,32.5419,32.6255,699992.0
2018-02-06 11:30:00,39.02,39.03,38.78,38.85,643256.0,32.6255,32.6339,32.4249,32.4834,643256.0
2018-02-06 11:40:00,38.84,38.97,38.84,38.97,658008.0,32.475,32.5837,32.475,32.5837,658008.0
2018-02-06 11:50:00,38.97,39.06,38.89,38.9,576117.0,32.5837,32.659,32.5168,32.5252,576117.0
2018-02-06 12:00:00,38.89,39.11,38.89,39.08,691947.0,32.5168,32.7008,32.5168,32.6757,691947.0
2018-02-06 12:10:00,39.07,39.17,38.96,39.07,470955.0,32.6673,32.7509,32.5754,32.6673,470955.0
2018-02-06 12:20:00,39.07,39.16,39.0,39.14,510246.0,32.6673,32.7426,32.6088,32.7259,510246.0
2018-02-06 12:30:00,39.15,39.3,39.04,39.3,686546.0,32.7342,32.8596,32.6422,32.8596,686546.0
2018-02-06 12:40:00,39.29,39.31,39.03,39.07,464793.0,32.8513,32.868,32.6339,32.6673,464793.0
2018-02-06 12:50:00,39.07,39.09,38.94,39.06,349865.0,32.6673,32.684,32.5586,32.659,349865.0
2018-02-06 13:00:00,39.05,39.06,38.87,38.89,463734.0,32.6506,32.659,32.5001,32.5168,463734.0
2018-02-06 13:10:00,38.89,39.23,38.86,39.22,639228.0,32.5168,32.8011,32.4917,32.7927,639228.0
2018-02-06 13:20:00,39.21,39.34,39.16,39.34,392191.0,32.7844,32.8931,32.7426,32.8931,392191.0
2018-02-06 13:30:00,39.32,39.32,39.01,39.09,465372.0,32.8764,32.8764,32.6172,32.684,465372.0
2018-02-06 13:40:00,39.08,39.1,38.95,38.98,481194.0,32.6757,32.6924,32.567,32.5921,481194.0
2018-02-06 13:50:00,38.97,39.0,38.76,38.77,580494.0,32.5837,32.6088,32.4081,32.4165,580494.0
2018-02-06 14:00:00,38.77,38.79,38.66,38.7,938678.0,32.4165,32.4332,32.3245,32.358,938678.0
2018-02-06 14:10:00,38.7,38.89,38.64,38.67,781072.0,32.358,32.5168,32.3078,32.3329,781072.0
2018-02-06 14:20:00,38.66,38.85,38.62,38.8,795844.0,32.3245,32.4834,32.2911,32.4416,795844.0
2018-02-06 14:30:00,38.81,38.91,38.71,38.87,555969.0,32.4499,32.5335,32.3663,32.5001,555969.0
2018-02-06 14:40:00,38.87,39.13,38.86,39.12,761810.0,32.5001,32.7175,32.4917,32.7091,761810.0
2018-02-06 14:50:00,39.12,39.39,39.02,39.34,679598.0,32.7091,32.9349,32.6255,32.8931,679598.0
2018-02-06 15:00:00,39.34,39.74,39.34,39.74,1053807.0,32.8931,33.2275,32.8931,33.2275,1053807.0
2018-02-06 15:10:00,39.73,39.74,39.41,39.47,485232.0,33.2192,33.2275,32.9516,33.0018,485232.0
2018-02-06 15:20:00,39.47,39.57,39.35,39.47,773930.0,33.0018,33.0854,32.9014,33.0018,773930.0
2018-02-06 15:30:00,39.48,39.74,39.38,39.73,848927.0,33.0101,33.2275,32.9265,33.2192,848927.0
2018-02-06 15:40:00,39.73,39.8,39.57,39.59,1235225.0,33.2192,33.2777,33.0854,33.1021,1235225.0
2018-02-06 15:50:00,39.59,39.69,39.5,39.69,2681107.0,33.1021,33.1857,33.0269,33.1857,2681107.0
2018-02-07 09:30:00,39.5,40.05,39.37,39.97,1044566.0,33.0269,33.4867,32.9182,33.4198,1044566.0
2018-02-07 09:40:00,39.97,40.06,39.51,39.55,752601.0,33.4198,33.4951,33.0352,33.0687,752601.0
2018-02-07 09:50:00,39.55,39.76,39.54,39.7,927199.0,33.0687,33.2443,33.0603,33.1941,927199.0
2018-02-07 10:00:00,39.71,39.83,39.65,39.8,1095040.0,33.2024,33.3028,33.1523,33.2777,1095040.0
2018-02-07 10:10:00,39.81,39.99,39.75,39.89,773061.0,33.2861,33.4366,33.2359,33.3529,773061.0
2018-02-07 10:20:00,39.89,39.9,39.77,39.77,984725.0,33.3529,33.3613,33.2526,33.2526,984725.0
2018-02-07 10:30:00,39.77,39.81,39.74,39.77,949992.0,33.2526,33.2861,33.2275,33.2526,949992.0
2018-02-07 10:40:00,39.77,39.83,39.74,39.8,427048.0,33.2526,33.3028,33.2275,33.2777,427048.0
2018-02-07 10:50:00,39.81,39.84,39.75,39.8,552421.0,33.2861,33.3111,33.2359,33.2777,552421.0
2018-02-07 11:00:00,39.81,39.96,39.77,39.93,907031.0,33.2861,33.4115,33.2526,33.3864,907031.0
2018-02-07 11:10:00,39.93,39.99,39.84,39.91,1060463.0,33.3864,33.4366,33.3111,33.3697,1060463.0
2018-02-07 11:20:00,39.9,40.01,39.9,40.0,767344.0,33.3613,33.4533,33.3613,33.4449,767344.0
2018-02-07 11:30:00,39.99,40.09,39.97,40.09,925719.0,33.4366,33.5202,33.4198,33.5202,925719.0
2018-02-07 11:40:00,40.09,40.27,40.09,40.16,598789.0,33.5202,33.6707,33.5202,33.5787,598789.0
2018-02-07 11:50:00,40.16,40.23,40.1,40.23,850798.0,33.5787,33.6372,33.5285,33.6372,850798.0
2018-02-07 12:00:00,40.23,40.36,40.21,40.28,433266.0,33.6372,33.7459,33.6205,33.679,433266.0
2018-02-07 12:10:00,40.28,40.41,40.28,40.41,422813.0,33.679,33.7877,33.679,33.7877,422813.0
2018-02-07 12:20:00,40.41,40.42,40.29,40.37,474124.0,33.7877,33.7961,33.6874,33.7543,474124.0
2018-02-07 12:30:00,40.37,40.39,40.11,40.17,459483.0,33.7543,33.771,33.5369,33.5871,459483.0
2018-02-07 12:40:00,40.17,40.2,39.99,40.01,507760.0,33.5871,33.6121,33.4366,33.4533,507760.0
2018-02-07 12:50:00,40.0,40.15,39.99,40.09,286718.0,33.4449,33.5703,33.4366,33.5202,286718.0
2018-02-07 13:00:00,40.09,40.14,39.97,40.02,746514.0,33.5202,33.562,33.4198,33.4616,746514.0
2018-02-07 13:10:00,40.02,40.13,39.86,40.12,1100117.0,33.4616,33.5536,33.3279,33.5453,1100117.0
2018-02-07 13:20:00,40.13,40.14,39.83,40.03,647140.0,33.5536,33.562,33.3028,33.47,647140.0
2018-02-07 13:30:00,40.03,40.22,39.97,40.15,313221.0,33.47,33.6289,33.4198,33.5703,313221.0
2018-02-07 13:40:00,40.16,40.31,40.16,40.21,327014.0,33.5787,33.7041,33.5787,33.6205,327014.0
2018-02-07 13:50:00,40.21,40.31,40.14,40.27,249662.0,33.6205,33.7041,33.562,33.6707,249662.0
2018-02-07 14:00:00,40.26,40.26,40.06,40.08,337991.0,33.6623,33.6623,33.4951,33.5118,337991.0
2018-02-07 14:10:00,40.09,40.25,40.08,40.25,299585.0,33.5202,33.654,33.5118,33.654,299585.0
2018-02-07 14:20:00,40.25,40.31,40.21,40.31,403857.0,33.654,33.7041,33.6205,33.7041,403857.0
2018-02-07 14:30:00,40.3,40.35,40.24,40.25,376802.0,33.6958,33.7376,33.6456,33.654,376802.0
2018-02-07 14:40:00,40.24,40.28,40.09,40.1,461553.0,33.6456,33.679,33.5202,33.5285,461553.0
2018-02-07 14:50:00,40.1,40.16,39.97,40.12,365297.0,33.5285,33.5787,33.4198,33.5453,365297.0
2018-02-07 15:00:00,40.12,40.23,40.11,40.15,390186.0,33.5453,33.6372,33.5369,33.5703,390186.0
2018-02-07 15:10:00,40.16,40.22,40.11,40.13,373149.0,33.5787,33.6289,33.5369,33.5536,373149.0
2018-02-07 15:20:00,40.13,40.29,40.12,40.25,513439.0,33.5536,33.6874,33.5453,33.654,513439.0
2018-02-07 15:30:00,40.25,40.34,40.22,40.3,666736.0,33.654,33.7292,33.6289,33.6958,666736.0
2018-02-07 15:40:00,40.3,40.38,40.2,40.27,1105275.0,33.6958,33.7626,33.6121,33.6707,1105275.0
2018-02-07 15:50:00,40.27,40.3,40.15,40.16,3422645.0,33.6707,33.6958,33.5703,33.5787,3422645.0
2018-02-08 09:30:00,39.9,40.16,39.75,39.99,871469.0,33.3613,33.5787,33.2359,33.4366,871469.0
2018-02-08 09:40:00,39.99,40.09,39.84,40.09,503590.0,33.4366,33.5202,33.3111,33.5202,503590.0
2018-02-08 09:50:00,40.09,40.15,39.99,40.06,613043.0,33.5202,33.5703,33.4366,33.4951,613043.0
2018-02-08 10:00:00,40.07,40.07,39.85,40.0,1056511.0,33.5034,33.5034,33.3195,33.4449,1056511.0
2018-02-08 10:10:00,40.0,40.0,39.88,39.89,683598.0,33.4449,33.4449,33.3446,33.3529,683598.0
2018-02-08 10:20:00,39.9,39.92,39.65,39.69,513371.0,33.3613,33.378,33.1523,33.1857,513371.0
2018-02-08 10:30:00,39.7,39.81,39.63,39.77,451417.0,33.1941,33.2861,33.1356,33.2526,451417.0
2018-02-08 10:40:00,39.77,39.78,39.58,39.61,654439.0,33.2526,33.261,33.0937,33.1188,654439.0
2018-02-08 10:50:00,39.6,39.65,39.46,39.52,539535.0,33.1105,33.1523,32.9934,33.0436,539535.0
2018-02-08 11:00:00,39.52,39.63,39.49,39.56,302268.0,33.0436,33.1356,33.0185,33.077,302268.0
2018-02-08 11:10:00,39.55,39.59,39.36,39.39,480797.0,33.0687,33.1021,32.9098,32.9349,480797.0
2018-02-08 11:20:00,39.4,39.43,39.25,39.31,530893.0,32.9432,32.9683,32.8178,32.868,530893.0
2018-02-08 11:30:00,39.31,39.52,39.28,39.44,367797.0,32.868,33.0436,32.8429,32.9767,367797.0
2018-02-08 11:40:00,39.44,39.45,39.25,39.3,437084.0,32.9767,32.9851,32.8178,32.8596,437084.0
2018-02-08 11:50:00,39.3,39.55,39.29,39.44,365176.0,32.8596,33.0687,32.8513,32.9767,365176.0
2018-02-08 12:00:00,39.44,39.52,39.28,39.32,365971.0,32.9767,33.0436,32.8429,32.8764,365971.0
2018-02-08 12:10:00,39.31,39.37,39.18,39.21,484833.0,32.868,32.9182,32.7593,32.7844,484833.0
2018-02-08 12:20:00,39.2,39.22,38.96,39.06,635290.0,32.776,32.7927,32.5754,32.659,635290.0
2018-02-08 12:30:00,39.06,39.16,38.99,39.09,497061.0,32.659,32.7426,32.6004,32.684,497061.0
2018-02-08 12:40:00,39.09,39.26,38.94,38.96,617384.0,32.684,32.8262,32.5586,32.5754,617384.0
2018-02-08 12:50:00,38.97,39.02,38.84,39.0,501079.0,32.5837,32.6255,32.475,32.6088,501079.0
2018-02-08 13:00:00,38.99,39.17,38.91,39.09,572286.0,32.6004,32.7509,32.5335,32.684,572286.0
2018-02-08 13:10:00,39.09,39.17,38.99,39.09,451421.0,32.684,32.7509,32.6004,32.684,451421.0
2018-02-08 13:20:00,39.09,39.18,38.97,38.97,369855.0,32.684,32.7593,32.5837,32.5837,369855.0
2018-02-08 13:30:00,38.97,39.17,38.94,39.16,546377.0,32.5837,32.7509,32.5586,32.7426,546377.0
2018-02-08 13:40:00,39.16,39.47,39.15,39.4,1014934.0,32.7426,33.0018,32.7342,32.9432,1014934.0
2018-02-08 13:50:00,39.4,39.43,39.28,39.34,636938.0,32.9432,32.9683,32.8429,32.8931,636938.0
2018-02-08 14:00:00,39.33,39.35,39.19,39.3,405125.0,32.8847,32.9014,32.7677,32.8596,405125.0
2018-02-08 14:10:00,39.31,39.45,39.3,39.41,445897.0,32.868,32.9851,32.8596,32.9516,445897.0
2018-02-08 14:20:00,39.41,39.44,39.18,39.21,993781.0,32.9516,32.9767,32.7593,32.7844,993781.0
2018-02-08 14:30:00,39.21,39.25,39.1,39.23,534361.0,32.7844,32.8178,32.6924,32.8011,534361.0
2018-02-08 14:40:00,39.23,39.25,39.11,39.14,524955.0,32.8011,32.8178,32.7008,32.7259,524955.0
2018-02-08 14:50:00,39.15,39.16,38.89,39.02,731843.0,32.7342,32.7426,32.5168,32.6255,731843.0
2018-02-08 15:00:00,39.02,39.24,38.97,38.98,538555.0,32.6255,32.8095,32.5837,32.5921,538555.0
2018-02-08 15:10:00,38.98,39.02,38.88,38.91,508712.0,32.5921,32.6255,32.5085,32.5335,508712.0
2018-02-08 15:20:00,38.91,39.11,38.83,38.97,683814.0,32.5335,32.7008,32.4667,32.5837,683814.0
2018-02-08 15:30:00,38.96,39.0,38.69,38.7,1006862.0,32.5754,32.6088,32.3496,32.358,1006862.0
2018-02-08 15:40:00,38.69,38.74,38.53,38.54,1714228.0,32.3496,32.3914,32.2158,32.2242,1714228.0
2018-02-08 15:50:00,38.55,38.55,38.15,38.18,3588137.0,32.2325,32.2325,31.8981,31.9232,3588137.0
2018-02-09 09:30:00,38.38,38.99,38.29,38.45,1373948.0,32.0904,32.6004,32.0152,32.1489,1373948.0
2018-02-09 09:40:00,38.45,38.61,38.35,38.52,904737.0,32.1489,32.2827,32.0653,32.2075,904737.0
2018-02-09 09:50:00,38.52,38.63,38.4,38.44,584909.0,32.2075,32.2994,32.1071,32.1406,584909.0
2018-02-09 10:00:00,38.44,38.59,38.25,38.4,666051.0,32.1406,32.266,31.9817,32.1071,666051.0
2018-02-09 10:10:00,38.4,38.66,38.37,38.53,673049.0,32.1071,32.3245,32.082,32.2158,673049.0
2018-02-09 10:20:00,38.53,38.73,38.47,38.6,261020.0,32.2158,32.383,32.1657,32.2743,261020.0
2018-02-09 10:30:00,38.59,38.66,38.41,38.41,537722.0,32.266,32.3245,32.1155,32.1155,537722.0
2018-02-09 10:40:00,38.41,38.47,38.19,38.28,946050.0,32.1155,32.1657,31.9315,32.0068,946050.0
2018-02-09 10:50:00,38.27,38.56,38.19,38.38,603134.0,31.9984,32.2409,31.9315,32.0904,603134.0
2018-02-09 11:00:00,38.38,38.58,38.32,38.36,426552.0,32.0904,32.2576,32.0402,32.0737,426552.0
2018-02-09 11:10:00,38.36,38.45,38.12,38.22,533868.0,32.0737,32.1489,31.873,31.9566,533868.0
2018-02-09 11:20:00,38.23,38.29,38.11,38.27,385020.0,31.965,32.0152,31.8646,31.9984,385020.0
2018-02-09 11:30:00,38.27,38.38,38.26,38.26,305623.0,31.9984,32.0904,31.9901,31.9901,305623.0
2018-02-09 11:40:00,38.26,38.26,38.08,38.09,270331.0,31.9901,31.9901,31.8396,31.8479,270331.0
2018-02-09 11:50:00,38.1,38.14,37.94,37.95,438418.0,31.8563,31.8897,31.7225,31.7309,438418.0
2018-02-09 12:00:00,37.95,38.02,37.67,37.68,434056.0,31.7309,31.7894,31.4968,31.5051,434056.0
2018-02-09 12:10:00,37.68,37.82,37.66,37.79,1063378.0,31.5051,31.6222,31.4884,31.5971,1063378.0
2018-02-09 12:20:00,37.79,37.95,37.63,37.63,619815.0,31.5971,31.7309,31.4633,31.4633,619815.0
2018-02-09 12:30:00,37.64,37.78,37.59,37.62,565313.0,31.4717,31.5887,31.4299,31.4549,565313.0
2018-02-09 12:40:00,37.62,37.69,37.44,37.46,668762.0,31.4549,31.5135,31.3044,31.3212,668762.0
2018-02-09 12:50:00,37.47,37.85,37.44,37.84,777747.0,31.3295,31.6473,31.3044,31.6389,777747.0
2018-02-09 13:00:00,37.83,37.83,37.61,37.62,427292.0,31.6305,31.6305,31.4466,31.4549,427292.0
2018-02-09 13:10:00,37.62,37.72,37.54,37.72,451456.0,31.4549,31.5386,31.3881,31.5386,451456.0
2018-02-09 13:20:00,37.71,37.76,37.52,37.62,627324.0,31.5302,31.572,31.3713,31.4549,627324.0
2018-02-09 13:30:00,37.61,37.7,37.43,37.45,423610.0,31.4466,31.5218,31.2961,31.3128,423610.0
2018-02-09 13:40:00,37.45,37.76,37.44,37.76,463612.0,31.3128,31.572,31.3044,31.572,463612.0
2018-02-09 13:50:00,37.77,37.94,37.73,37.74,530494.0,31.5804,31.7225,31.5469,31.5553,530494.0
2018-02-09 14:00:00,37.74,38.12,37.73,37.97,668532.0,31.5553,31.873,31.5469,31.7476,668532.0
2018-02-09 14:10:00,37.97,38.34,37.91,38.3,963371.0,31.7476,32.057,31.6974,32.0235,963371.0
2018-02-09 14:20:00,38.31,38.48,38.13,38.14,849409.0,32.0319,32.174,31.8814,31.8897,849409.0
2018-02-09 14:30:00,38.14,38.21,37.96,38.14,539670.0,31.8897,31.9483,31.7392,31.8897,539670.0
2018-02-09 14:40:00,38.15,38.26,38.08,38.17,541103.0,31.8981,31.9901,31.8396,31.9148,541103.0
2018-02-09 14:50:00,38.16,38.3,38.12,38.15,840656.0,31.9065,32.0235,31.873,31.8981,840656.0
2018-02-09 15:00:00,38.14,38.15,37.84,37.89,937109.0,31.8897,31.8981,31.6389,31.6807,937109.0
2018-02-09 15:10:00,37.88,38.21,37.85,38.16,698254.0,31.6723,31.9483,31.6473,31.9065,698254.0
2018-02-09 15:20:00,38.16,38.28,38.08,38.2,548856.0,31.9065,32.0068,31.8396,31.9399,548856.0
2018-02-09 15:30:00,38.19,38.35,38.16,38.29,820233.0,31.9315,32.0653,31.9065,32.0152,820233.0
2018-02-09 15:40:00,38.29,38.76,38.27,38.72,1614952.0,32.0152,32.4081,31.9984,32.3747,1614952.0
2018-02-09 15:50:00,38.71,38.96,38.4,38.53,3790205.0,32.3663,32.5754,32.1071,32.2158,3790205.0
2018-02-12 09:30:00,38.6,38.96,38.6,38.94,972566.0,32.2743,32.5754,32.2743,32.5586,972566.0
2018-02-12 09:40:00,38.94,39.07,38.86,38.96,647875.0,32.5586,32.6673,32.4917,32.5754,647875.0
2018-02-12 09:50:00,38.96,39.01,38.78,38.82,513053.0,32.5754,32.6172,32.4249,32.4583,513053.0
2018-02-12 10:00:00,38.81,38.95,38.72,38.73,404004.0,32.4499,32.567,32.3747,32.383,404004.0
2018-02-12 10:10:00,38.74,38.76,38.57,38.61,545337.0,32.3914,32.4081,32.2493,32.2827,545337.0
2018-02-12 10:20:00,38.61,38.64,38.46,38.57,755289.0,32.2827,32.3078,32.1573,32.2493,755289.0
2018-02-12 10:30:00,38.57,38.64,38.49,38.52,514865.0,32.2493,32.3078,32.1824,32.2075,514865.0
2018-02-12 10:40:00,38.51,38.53,38.41,38.52,465584.0,32.1991,32.2158,32.1155,32.2075,465584.0
2018-02-12 10:50:00,38.52,38.59,38.47,38.56,564567.0,32.2075,32.266,32.1657,32.2409,564567.0
2018-02-12 11:00:00,38.56,38.58,38.33,38.34,600295.0,32.2409,32.2576,32.0486,32.057,600295.0
2018-02-12 11:10:00,38.34,38.46,38.26,38.45,406095.0,32.057,32.1573,31.9901,32.1489,406095.0
2018-02-12 11:20:00,38.46,38.54,38.35,38.37,391522.0,32.1573,32.2242,32.0653,32.082,391522.0
2018-02-12 11:30:00,38.36,38.49,38.34,38.48,337595.0,32.0737,32.1824,32.057,32.174,337595.0
2018-02-12 11:40:00,38.48,38.5,38.37,38.39,299650.0,32.174,32.1907,32.082,32.0988,299650.0
2018-02-12 11:50:00,38.39,38.57,38.36,38.54,512361.0,32.0988,32.2493,32.0737,32.2242,512361.0
2018-02-12 12:00:00,38.54,38.6,38.49,38.59,342066.0,32.2242,32.2743,32.1824,32.266,342066.0
2018-02-12 12:10:00,38.59,38.69,38.58,38.62,414274.0,32.266,32.3496,32.2576,32.2911,414274.0
2018-02-12 12:20:00,38.62,38.63,38.53,38.55,312567.0,32.2911,32.2994,32.2158,32.2325,312567.0
2018-02-12 12:30:00,38.55,38.55,38.48,38.53,288956.0,32.2325,32.2325,32.174,32.2158,288956.0
2018-02-12 12:40:00,38.53,38.58,38.49,38.54,222485.0,32.2158,32.2576,32.1824,32.2242,222485.0
2018-02-12 12:50:00,38.55,38.58,38.47,38.48,361263.0,32.2325,32.2576,32.1657,32.174,361263.0
2018-02-12 13:00:00,38.49,38.52,38.37,38.4,423021.0,32.1824,32.2075,32.082,32.1071,423021.0
2018-02-12 13:10:00,38.4,38.46,38.34,38.36,309998.0,32.1071,32.1573,32.057,32.0737,309998.0
2018-02-12 13:20:00,38.35,38.42,38.33,38.38,315001.0,32.0653,32.1238,32.0486,32.0904,315001.0
2018-02-12 13:30:00,38.38,38.39,38.28,38.31,210704.0,32.0904,32.0988,32.0068,32.0319,210704.0
2018-02-12 13:40:00,38.31,38.34,38.29,38.29,279921.0,32.0319,32.057,32.0152,32.0152,279921.0
2018-02-12 13:50:00,38.3,38.5,38.28,38.47,392391.0,32.0235,32.1907,32.0068,32.1657,392391.0
2018-02-12 14:00:00,38.48,38.51,38.43,38.48,347480.0,32.174,32.1991,32.1322,32.174,347480.0
2018-02-12 14:10:00,38.49,38.51,38.43,38.48,387806.0,32.1824,32.1991,32.1322,32.174,387806.0
2018-02-12 14:20:00,38.48,38.52,38.44,38.49,438541.0,32.174,32.2075,32.1406,32.1824,438541.0
2018-02-12 14:30:00,38.5,38.51,38.46,38.46,317172.0,32.1907,32.1991,32.1573,32.1573,317172.0
2018-02-12 14:40:00,38.47,38.51,38.35,38.36,784940.0,32.1657,32.1991,32.0653,32.0737,784940.0
2018-02-12 14:50:00,38.36,38.38,38.3,38.33,532025.0,32.0737,32.0904,32.0235,32.0486,532025.0
2018-02-12 15:00:00,38.34,38.43,38.33,38.41,439088.0,32.057,32.1322,32.0486,32.1155,439088.0
2018-02-12 15:10:00,38.41,38.55,38.39,38.45,1411412.0,32.1155,32.2325,32.0988,32.1489,1411412.0
2018-02-12 15:20:00,38.45,38.7,38.45,38.58,712429.0,32.1489,32.358,32.1489,32.2576,712429.0
2018-02-12 15:30:00,38.59,38.63,38.5,38.59,992870.0,32.266,32.2994,32.1907,32.266,992870.0
2018-02-12 15:40:00,38.6,38.66,38.45,38.62,2547387.0,32.2743,32.3245,32.1489,32.2911,2547387.0
2018-02-12 15:50:00,38.61,38.68,38.5,38.54,2104331.0,32.2827,32.3412,32.1907,32.2242,2104331.0
2018-02-13 09:30:00,38.16,38.66,38.1,38.58,690165.0,31.9065,32.3245,31.8563,32.2576,690165.0
2018-02-13 09:40:00,38.57,38.71,38.55,38.65,447005.0,32.2493,32.3663,32.2325,32.3162,447005.0
2018-02-13 09:50:00,38.64,38.69,38.58,38.69,502898.0,32.3078,32.3496,32.2576,32.3496,502898.0
2018-02-13 10:00:00,38.69,38.78,38.63,38.69,488464.0,32.3496,32.4249,32.2994,32.3496,488464.0
2018-02-13 10:10:00,38.7,38.87,38.69,38.81,363042.0,32.358,32.5001,32.3496,32.4499,363042.0
2018-02-13 10:20:00,38.81,38.91,38.74,38.75,418439.0,32.4499,32.5335,32.3914,32.3998,418439.0
2018-02-13 10:30:00,38.75,38.89,38.73,38.88,454948.0,32.3998,32.5168,32.383,32.5085,454948.0
2018-02-13 10:40:00,38.89,38.91,38.83,38.86,401676.0,32.5168,32.5335,32.4667,32.4917,401676.0
2018-02-13 10:50:00,38.86,38.86,38.71,38.72,350540.0,32.4917,32.4917,32.3663,32.3747,350540.0
2018-02-13 11:00:00,38.73,38.76,38.65,38.68,446538.0,32.383,32.4081,32.3162,32.3412,446538.0
2018-02-13 11:10:00,38.67,38.7,38.58,38.64,278003.0,32.3329,32.358,32.2576,32.3078,278003.0
2018-02-13 11:20:00,38.63,38.7,38.6,38.64,229733.0,32.2994,32.358,32.2743,32.3078,229733.0
2018-02-13 11:30:00,38.65,38.67,38.57,38.63,244035.0,32.3162,32.3329,32.2493,32.2994,244035.0
2018-02-13 11:40:00,38.63,38.67,38.56,38.64,163955.0,32.2994,32.3329,32.2409,32.3078,163955.0
2018-02-13 11:50:00,38.64,38.65,38.6,38.6,134915.0,32.3078,32.3162,32.2743,32.2743,134915.0
2018-02-13 12:00:00,38.61,38.64,38.55,38.59,157908.0,32.2827,32.3078,32.2325,32.266,157908.0
2018-02-13 12:10:00,38.6,38.63,38.59,38.59,102269.0,32.2743,32.2994,32.266,32.266,102269.0
2018-02-13 12:20:00,38.59,38.61,38.56,38.61,200488.0,32.266,32.2827,32.2409,32.2827,200488.0
2018-02-13 12:30:00,38.61,38.62,38.57,38.6,254365.0,32.2827,32.2911,32.2493,32.2743,254365.0
2018-02-13 12:40:00,38.61,38.64,38.58,38.62,115082.0,32.2827,32.3078,32.2576,32.2911,115082.0
2018-02-13 12:50:00,38.62,38.64,38.59,38.6,144500.0,32.2911,32.3078,32.266,32.2743,144500.0
2018-02-13 13:00:00,38.59,38.6,38.52,38.54,210666.0,32.266,32.2743,32.2075,32.2242,210666.0
2018-02-13 13:10:00,38.54,38.59,38.5,38.59,239338.0,32.2242,32.266,32.1907,32.266,239338.0
2018-02-13 13:20:00,38.59,38.69,38.58,38.68,447359.0,32.266,32.3496,32.2576,32.3412,447359.0
2018-02-13 13:30:00,38.69,38.81,38.68,38.8,226848.0,32.3496,32.4499,32.3412,32.4416,226848.0
2018-02-13 13:40:00,38.79,38.81,38.74,38.8,308809.0,32.4332,32.4499,32.3914,32.4416,308809.0
2018-02-13 13:50:00,38.79,38.89,38.79,38.88,274573.0,32.4332,32.5168,32.4332,32.5085,274573.0
2018-02-13 14:00:00,38.88,38.89,38.79,38.83,309071.0,32.5085,32.5168,32.4332,32.4667,309071.0
2018-02-13 14:10:00,38.83,38.86,38.78,38.86,310082.0,32.4667,32.4917,32.4249,32.4917,310082.0
2018-02-13 14:20:00,38.86,38.89,38.83,38.85,265490.0,32.4917,32.5168,32.4667,32.4834,265490.0
2018-02-13 14:30:00,38.85,38.87,38.82,38.84,240274.0,32.4834,32.5001,32.4583,32.475,240274.0
2018-02-13 14:40:00,38.84,38.89,38.81,38.89,252657.0,32.475,32.5168,32.4499,32.5168,252657.0
2018-02-13 14:50:00,38.89,39.01,38.88,39.01,320139.0,32.5168,32.6172,32.5085,32.6172,320139.0
2018-02-13 15:00:00,39.01,39.06,38.99,39.01,426818.0,32.6172,32.659,32.6004,32.6172,426818.0
2018-02-13 15:10:00,39.0,39.17,38.95,39.11,774733.0,32.6088,32.7509,32.567,32.7008,774733.0
2018-02-13 15:20:00,39.11,39.11,39.03,39.05,336667.0,32.7008,32.7008,32.6339,32.6506,336667.0
2018-02-13 15:30:00,39.04,39.06,38.95,39.05,574917.0,32.6422,32.659,32.567,32.6506,574917.0
2018-02-13 15:40:00,39.05,39.07,38.96,38.99,543426.0,32.6506,32.6673,32.5754,32.6004,543426.0
2018-02-13 15:50:00,38.98,39.06,38.9,38.97,2051240.0,32.5921,32.659,32.5252,32.5837,2051240.0
2018-02-14 09:30:00,38.82,39.0,38.5,38.83,944320.0,32.4583,32.6088,32.1907,32.4667,944320.0
2018-02-14 09:40:00,38.83,38.93,38.74,38.88,636190.0,32.4667,32.5503,32.3914,32.5085,636190.0
2018-02-14 09:50:00,38.87,38.97,38.79,38.82,574309.0,32.5001,32.5837,32.4332,32.4583,574309.0
2018-02-14 10:00:00,38.82,39.12,38.81,39.1,469351.0,32.4583,32.7091,32.4499,32.6924,469351.0
2018-02-14 10:10:00,39.1,39.23,39.08,39.18,587830.0,32.6924,32.8011,32.6757,32.7593,587830.0
2018-02-14 10:20:00,39.18,39.3,39.17,39.29,658662.0,32.7593,32.8596,32.7509,32.8513,658662.0
2018-02-14 10:30:00,39.29,39.38,39.04,39.26,677288.0,32.8513,32.9265,32.6422,32.8262,677288.0
2018-02-14 10:40:00,39.25,39.29,39.14,39.2,757087.0,32.8178,32.8513,32.7259,32.776,757087.0
2018-02-14 10:50:00,39.2,39.22,39.08,39.09,294610.0,32.776,32.7927,32.6757,32.684,294610.0
2018-02-14 11:00:00,39.09,39.13,38.93,38.95,403700.0,32.684,32.7175,32.5503,32.567,403700.0
2018-02-14 11:10:00,38.96,39.07,38.95,39.01,312862.0,32.5754,32.6673,32.567,32.6172,312862.0
2018-02-14 11:20:00,39.0,39.02,38.92,38.98,255733.0,32.6088,32.6255,32.5419,32.5921,255733.0
2018-02-14 11:30:00,38.99,39.12,38.89,39.11,354990.0,32.6004,32.7091,32.5168,32.7008,354990.0
2018-02-14 11:40:00,39.11,39.19,38.89,38.9,358515.0,32.7008,32.7677,32.5168,32.5252,358515.0
2018-02-14 11:50:00,38.9,38.94,38.85,38.86,226118.0,32.5252,32.5586,32.4834,32.4917,226118.0
2018-02-14 12:00:00,38.85,39.07,38.84,39.04,362770.0,32.4834,32.6673,32.475,32.6422,362770.0
2018-02-14 12:10:00,39.04,39.1,38.99,39.02,139974.0,32.6422,32.6924,32.6004,32.6255,139974.0
2018-02-14 12:20:00,39.02,39.21,38.99,39.18,458135.0,32.6255,32.7844,32.6004,32.7593,458135.0
2018-02-14 12:30:00,39.2,39.35,39.18,39.34,325335.0,32.776,32.9014,32.7593,32.8931,325335.0
2018-02-14 12:40:00,39.34,39.35,39.27,39.3,187899.0,32.8931,32.9014,32.8346,32.8596,187899.0
2018-02-14 12:50:00,39.3,39.43,39.27,39.41,222681.0,32.8596,32.9683,32.8346,32.9516,222681.0
2018-02-14 13:00:00,39.42,39.5,39.4,39.44,191766.0,32.96,33.0269,32.9432,32.9767,191766.0
2018-02-14 13:10:00,39.44,39.53,39.43,39.51,397556.0,32.9767,33.0519,32.9683,33.0352,397556.0
2018-02-14 13:20:00,39.51,39.58,39.47,39.48,194317.0,33.0352,33.0937,33.0018,33.0101,194317.0
2018-02-14 13:30:00,39.49,39.5,39.43,39.46,165962.0,33.0185,33.0269,32.9683,32.9934,165962.0
2018-02-14 13:40:00,39.46,39.56,39.43,39.53,226933.0,32.9934,33.077,32.9683,33.0519,226933.0
2018-02-14 13:50:00,39.54,39.55,39.46,39.48,304974.0,33.0603,33.0687,32.9934,33.0101,304974.0
2018-02-14 14:00:00,39.47,39.55,39.47,39.5,246457.0,33.0018,33.0687,33.0018,33.0269,246457.0
2018-02-14 14:10:00,39.51,39.56,39.49,39.53,210031.0,33.0352,33.077,33.0185,33.0519,210031.0
2018-02-14 14:20:00,39.54,39.56,39.38,39.4,356012.0,33.0603,33.077,32.9265,32.9432,356012.0
2018-02-14 14:30:00,39.4,39.44,39.33,39.44,314588.0,32.9432,32.9767,32.8847,32.9767,314588.0
2018-02-14 14:40:00,39.45,39.46,39.35,39.4,244215.0,32.9851,32.9934,32.9014,32.9432,244215.0
2018-02-14 14:50:00,39.41,39.45,39.39,39.44,233993.0,32.9516,32.9851,32.9349,32.9767,233993.0
2018-02-14 15:00:00,39.44,39.57,39.43,39.54,409256.0,32.9767,33.0854,32.9683,33.0603,409256.0
2018-02-14 15:10:00,39.53,39.62,39.52,39.58,261038.0,33.0519,33.1272,33.0436,33.0937,261038.0
2018-02-14 15:20:00,39.59,39.59,39.47,39.48,198191.0,33.1021,33.1021,33.0018,33.0101,198191.0
2018-02-14 15:30:00,39.48,39.54,39.45,39.5,405885.0,33.0101,33.0603,32.9851,33.0269,405885.0
2018-02-14 15:40:00,39.5,39.56,39.44,39.45,1228423.0,33.0269,33.077,32.9767,32.9851,1228423.0
2018-02-14 15:50:00,39.44,39.53,39.38,39.43,2397112.0,32.9767,33.0519,32.9265,32.9683,2397112.0
2018-02-15 09:30:00,39.76,39.76,39.34,39.41,1299135.0,33.2443,33.2443,32.8931,32.9516,1299135.0
2018-02-15 09:40:00,39.4,39.42,39.33,39.41,724695.0,32.9432,32.96,32.8847,32.9516,724695.0
2018-02-15 09:50:00,39.42,39.42,39.37,39.4,751785.0,32.96,32.96,32.9182,32.9432,751785.0
2018-02-15 10:00:00,39.4,39.46,39.38,39.44,511942.0,32.9432,32.9934,32.9265,32.9767,511942.0
2018-02-15 10:10:00,39.44,39.55,39.41,39.49,393278.0,32.9767,33.0687,32.9516,33.0185,393278.0
2018-02-15 10:20:00,39.49,39.51,39.44,39.5,291645.0,33.0185,33.0352,32.9767,33.0269,291645.0
2018-02-15 10:30:00,39.49,39.59,39.43,39.43,151652.0,33.0185,33.1021,32.9683,32.9683,151652.0
2018-02-15 10:40:00,39.43,39.47,39.34,39.37,534124.0,32.9683,33.0018,32.8931,32.9182,534124.0
2018-02-15 10:50:00,39.37,39.41,39.26,39.34,473570.0,32.9182,32.9516,32.8262,32.8931,473570.0
2018-02-15 11:00:00,39.33,39.38,39.26,39.31,327949.0,32.8847,32.9265,32.8262,32.868,327949.0
2018-02-15 11:10:00,39.31,39.44,39.31,39.38,284523.0,32.868,32.9767,32.868,32.9265,284523.0
2018-02-15 11:20:00,39.39,39.52,39.38,39.52,257868.0,32.9349,33.0436,32.9265,33.0436,257868.0
2018-02-15 11:30:00,39.51,39.61,39.49,39.6,273220.0,33.0352,33.1188,33.0185,33.1105,273220.0
2018-02-15 11:40:00,39.6,39.7,39.59,39.66,290251.0,33.1105,33.1941,33.1021,33.1606,290251.0
2018-02-15 11:50:00,39.66,39.72,39.58,39.66,338594.0,33.1606,33.2108,33.0937,33.1606,338594.0
2018-02-15 12:00:00,39.66,39.7,39.63,39.67,261105.0,33.1606,33.1941,33.1356,33.169,261105.0
2018-02-15 12:10:00,39.68,39.8,39.67,39.8,279848.0,33.1774,33.2777,33.169,33.2777,279848.0
2018-02-15 12:20:00,39.8,39.83,39.7,39.73,178234.0,33.2777,33.3028,33.1941,33.2192,178234.0
2018-02-15 12:30:00,39.72,39.73,39.67,39.71,224619.0,33.2108,33.2192,33.169,33.2024,224619.0
2018-02-15 12:40:00,39.71,39.73,39.69,39.72,214695.0,33.2024,33.2192,33.1857,33.2108,214695.0
2018-02-15 12:50:00,39.72,39.84,39.71,39.83,179631.0,33.2108,33.3111,33.2024,33.3028,179631.0
2018-02-15 13:00:00,39.84,39.99,39.83,39.96,298654.0,33.3111,33.4366,33.3028,33.4115,298654.0
2018-02-15 13:10:00,39.96,40.03,39.96,40.0,367104.0,33.4115,33.47,33.4115,33.4449,367104.0
2018-02-15 13:20:00,40.0,40.0,39.86,39.95,386015.0,33.4449,33.4449,33.3279,33.4031,386015.0
2018-02-15 13:30:00,39.94,40.05,39.94,40.02,400789.0,33.3948,33.4867,33.3948,33.4616,400789.0
2018-02-15 13:40:00,40.03,40.08,39.99,40.0,414158.0,33.47,33.5118,33.4366,33.4449,414158.0
2018-02-15 13:50:00,40.0,40.01,39.95,39.95,333551.0,33.4449,33.4533,33.4031,33.4031,333551.0
2018-02-15 14:00:00,39.97,39.98,39.84,39.97,253814.0,33.4198,33.4282,33.3111,33.4198,253814.0
2018-02-15 14:10:00,39.97,39.99,39.91,39.96,353195.0,33.4198,33.4366,33.3697,33.4115,353195.0
2018-02-15 14:20:00,39.96,39.99,39.94,39.99,227613.0,33.4115,33.4366,33.3948,33.4366,227613.0
2018-02-15 14:30:00,39.98,40.01,39.96,40.0,259610.0,33.4282,33.4533,33.4115,33.4449,259610.0
2018-02-15 14:40:00,40.0,40.02,39.93,39.97,218037.0,33.4449,33.4616,33.3864,33.4198,218037.0
2018-02-15 14:50:00,39.96,39.98,39.94,39.96,194104.0,33.4115,33.4282,33.3948,33.4115,194104.0
2018-02-15 15:00:00,39.96,40.04,39.95,39.98,395057.0,33.4115,33.4784,33.4031,33.4282,395057.0
2018-02-15 15:10:00,39.99,40.02,39.94,39.98,546832.0,33.4366,33.4616,33.3948,33.4282,546832.0
2018-02-15 15:20:00,39.99,40.0,39.86,39.87,384318.0,33.4366,33.4449,33.3279,33.3362,384318.0
2018-02-15 15:30:00,39.88,39.91,39.84,39.9,773444.0,33.3446,33.3697,33.3111,33.3613,773444.0
2018-02-15 15:40:00,39.9,40.02,39.89,39.99,937223.0,33.3613,33.4616,33.3529,33.4366,937223.0
2018-02-15 15:50:00,39.99,40.12,39.93,40.09,2610051.0,33.4366,33.5453,33.3864,33.5202,2610051.0
2018-02-16 09:30:00,39.99,40.2,39.92,40.08,2066651.0,33.4366,33.6121,33.378,33.5118,2066651.0
2018-02-16 09:40:00,40.08,40.25,40.0,40.22,345055.0,33.5118,33.654,33.4449,33.6289,345055.0
2018-02-16 09:50:00,40.22,40.28,40.06,40.09,260390.0,33.6289,33.679,33.4951,33.5202,260390.0
2018-02-16 10:00:00,40.1,40.18,40.05,40.1,302163.0,33.5285,33.5954,33.4867,33.5285,302163.0
2018-02-16 10:10:00,40.1,40.13,40.02,40.09,320945.0,33.5285,33.5536,33.4616,33.5202,320945.0
2018-02-16 10:20:00,40.08,40.16,40.08,40.14,273481.0,33.5118,33.5787,33.5118,33.562,273481.0
2018-02-16 10:30:00,40.14,40.23,40.11,40.17,283343.0,33.562,33.6372,33.5369,33.5871,283343.0
2018-02-16 10:40:00,40.18,40.25,40.09,40.24,238008.0,33.5954,33.654,33.5202,33.6456,238008.0
2018-02-16 10:50:00,40.24,40.25,40.09,40.11,227329.0,33.6456,33.654,33.5202,33.5369,227329.0
2018-02-16 11:00:00,40.1,40.18,40.06,40.16,191931.0,33.5285,33.5954,33.4951,33.5787,191931.0
2018-02-16 11:10:00,40.16,40.24,40.14,40.18,109241.0,33.5787,33.6456,33.562,33.5954,109241.0
2018-02-16 11:20:00,40.18,40.23,40.14,40.2,147386.0,33.5954,33.6372,33.562,33.6121,147386.0
2018-02-16 11:30:00,40.2,40.23,40.16,40.22,110515.0,33.6121,33.6372,33.5787,33.6289,110515.0
2018-02-16 11:40:00,40.21,40.26,40.18,40.25,107175.0,33.6205,33.6623,33.5954,33.654,107175.0
2018-02-16 11:50:00,40.26,40.32,40.25,40.29,4011000.0,33.6623,33.7125,33.654,33.6874,4011000.0
2018-02-16 12:00:00,40.29,40.3,40.2,40.27,167991.0,33.6874,33.6958,33.6121,33.6707,167991.0
2018-02-16 12:10:00,40.26,40.41,40.26,40.4,268966.0,33.6623,33.7877,33.6623,33.7794,268966.0
2018-02-16 12:20:00,40.41,40.42,40.39,40.41,213277.0,33.7877,33.7961,33.771,33.7877,213277.0
2018-02-16 12:30:00,40.41,40.42,40.28,40.32,805184.0,33.7877,33.7961,33.679,33.7125,805184.0
2018-02-16 12:40:00,40.32,40.33,40.13,40.16,261739.0,33.7125,33.7208,33.5536,33.5787,261739.0
2018-02-16 12:50:00,40.16,40.18,39.98,40.12,502611.0,33.5787,33.5954,33.4282,33.5453,502611.0
2018-02-16 13:00:00,40.12,40.18,40.12,40.15,176556.0,33.5453,33.5954,33.5453,33.5703,176556.0
2018-02-16 13:10:00,40.14,40.14,39.8,39.84,456376.0,33.562,33.562,33.2777,33.3111,456376.0
2018-02-16 13:20:00,39.85,39.93,39.77,39.8,238654.0,33.3195,33.3864,33.2526,33.2777,238654.0
2018-02-16 13:30:00,39.8,39.93,39.73,39.86,332835.0,33.2777,33.3864,33.2192,33.3279,332835.0
2018-02-16 13:40:00,39.87,39.91,39.79,39.84,380327.0,33.3362,33.3697,33.2693,33.3111,380327.0
2018-02-16 13:50:00,39.84,39.92,39.81,39.9,255882.0,33.3111,33.378,33.2861,33.3613,255882.0
2018-02-16 14:00:00,39.9,39.99,39.84,39.84,208038.0,33.3613,33.4366,33.3111,33.3111,208038.0
2018-02-16 14:10:00,39.85,39.88,39.76,39.82,217705.0,33.3195,33.3446,33.2443,33.2944,217705.0
2018-02-16 14:20:00,39.81,39.82,39.69,39.79,439275.0,33.2861,33.2944,33.1857,33.2693,439275.0
2018-02-16 14:30:00,39.78,39.9,39.74,39.87,303778.0,33.261,33.3613,33.2275,33.3362,303778.0
2018-02-16 14:40:00,39.87,39.93,39.81,39.9,243137.0,33.3362,33.3864,33.2861,33.3613,243137.0
2018-02-16 14:50:00,39.89,39.91,39.81,39.87,241205.0,33.3529,33.3697,33.2861,33.3362,241205.0
2018-02-16 15:00:00,39.87,39.96,39.84,39.96,352995.0,33.3362,33.4115,33.3111,33.4115,352995.0
2018-02-16 15:10:00,39.96,39.98,39.86,39.89,218088.0,33.4115,33.4282,33.3279,33.3529,218088.0
2018-02-16 15:20:00,39.89,39.91,39.79,39.85,321484.0,33.3529,33.3697,33.2693,33.3195,321484.0
2018-02-16 15:30:00,39.85,39.86,39.7,39.73,563557.0,33.3195,33.3279,33.1941,33.2192,563557.0
2018-02-16 15:40:00,39.73,39.86,39.7,39.85,518143.0,33.2192,33.3279,33.1941,33.3195,518143.0
2018-02-16 15:50:00,39.86,39.86,39.76,39.8,1769017.0,33.3279,33.3279,33.2443,33.2777,1769017.0
2018-02-20 09:30:00,39.54,39.69,39.49,39.49,710115.0,33.0603,33.1857,33.0185,33.0185,710115.0
2018-02-20 09:40:00,39.48,39.5,39.23,39.27,595056.0,33.0101,33.0269,32.8011,32.8346,595056.0
2018-02-20 09:50:00,39.27,39.32,39.19,39.21,377225.0,32.8346,32.8764,32.7677,32.7844,377225.0
2018-02-20 10:00:00,39.21,39.25,39.09,39.15,625122.0,32.7844,32.8178,32.684,32.7342,625122.0
2018-02-20 10:10:00,39.14,39.19,39.04,39.13,941588.0,32.7259,32.7677,32.6422,32.7175,941588.0
2018-02-20 10:20:00,39.14,39.33,39.11,39.25,466880.0,32.7259,32.8847,32.7008,32.8178,466880.0
2018-02-20 10:30:00,39.25,39.27,39.18,39.24,256101.0,32.8178,32.8346,32.7593,32.8095,256101.0
2018-02-20 10:40:00,39.23,39.28,39.2,39.28,326946.0,32.8011,32.8429,32.776,32.8429,326946.0
2018-02-20 10:50:00,39.27,39.31,39.24,39.3,369242.0,32.8346,32.868,32.8095,32.8596,369242.0
2018-02-20 11:00:00,39.3,39.42,39.27,39.38,275720.0,32.8596,32.96,32.8346,32.9265,275720.0
2018-02-20 11:10:00,39.38,39.4,39.33,39.37,190513.0,32.9265,32.9432,32.8847,32.9182,190513.0
2018-02-20 11:20:00,39.37,39.41,39.35,39.37,206052.0,32.9182,32.9516,32.9014,32.9182,206052.0
2018-02-20 11:30:00,39.37,39.39,39.3,39.33,171774.0,32.9182,32.9349,32.8596,32.8847,171774.0
2018-02-20 11:40:00,39.33,39.42,39.31,39.41,157651.0,32.8847,32.96,32.868,32.9516,157651.0
2018-02-20 11:50:00,39.4,39.43,39.37,39.39,132926.0,32.9432,32.9683,32.9182,32.9349,132926.0
2018-02-20 12:00:00,39.39,39.43,39.38,39.43,164203.0,32.9349,32.9683,32.9265,32.9683,164203.0
2018-02-20 12:10:00,39.43,39.51,39.42,39.48,170413.0,32.9683,33.0352,32.96,33.0101,170413.0
2018-02-20 12:20:00,39.48,39.52,39.43,39.44,111105.0,33.0101,33.0436,32.9683,32.9767,111105.0
2018-02-20 12:30:00,39.43,39.5,39.43,39.47,128422.0,32.9683,33.0269,32.9683,33.0018,128422.0
2018-02-20 12:40:00,39.47,39.48,39.42,39.47,164953.0,33.0018,33.0101,32.96,33.0018,164953.0
2018-02-20 12:50:00,39.47,39.55,39.45,39.51,154726.0,33.0018,33.0687,32.9851,33.0352,154726.0
2018-02-20 13:00:00,39.51,39.53,39.36,39.38,213689.0,33.0352,33.0519,32.9098,32.9265,213689.0
2018-02-20 13:10:00,39.38,39.4,39.35,39.38,149296.0,32.9265,32.9432,32.9014,32.9265,149296.0
2018-02-20 13:20:00,39.38,39.4,39.31,39.33,106829.0,32.9265,32.9432,32.868,32.8847,106829.0
2018-02-20 13:30:00,39.33,39.41,39.32,39.38,144970.0,32.8847,32.9516,32.8764,32.9265,144970.0
2018-02-20 13:40:00,39.38,39.42,39.37,39.41,304967.0,32.9265,32.96,32.9182,32.9516,304967.0
2018-02-20 13:50:00,39.41,39.44,39.37,39.39,162215.0,32.9516,32.9767,32.9182,32.9349,162215.0
2018-02-20 14:00:00,39.4,39.43,39.36,39.41,284547.0,32.9432,32.9683,32.9098,32.9516,284547.0
2018-02-20 14:10:00,39.4,39.43,39.33,39.43,262356.0,32.9432,32.9683,32.8847,32.9683,262356.0
2018-02-20 14:20:00,39.43,39.5,39.41,39.47,352951.0,32.9683,33.0269,32.9516,33.0018,352951.0
2018-02-20 14:30:00,39.48,39.55,39.45,39.55,291948.0,33.0101,33.0687,32.9851,33.0687,291948.0
2018-02-20 14:40:00,39.55,39.58,39.49,39.49,246304.0,33.0687,33.0937,33.0185,33.0185,246304.0
2018-02-20 14:50:00,39.5,39.51,39.37,39.41,345500.0,33.0269,33.0352,32.9182,32.9516,345500.0
2018-02-20 15:00:00,39.42,39.5,39.37,39.37,369932.0,32.96,33.0269,32.9182,32.9182,369932.0
2018-02-20 15:10:00,39.37,39.43,39.33,39.41,767370.0,32.9182,32.9683,32.8847,32.9516,767370.0
2018-02-20 15:20:00,39.41,39.47,39.34,39.46,674100.0,32.9516,33.0018,32.8931,32.9934,674100.0
2018-02-20 15:30:00,39.45,39.47,39.4,39.4,574137.0,32.9851,33.0018,32.9432,32.9432,574137.0
2018-02-20 15:40:00,39.4,39.41,39.32,39.36,718461.0,32.9432,32.9516,32.8764,32.9098,718461.0
2018-02-20 15:50:00,39.37,39.55,39.36,39.47,1599208.0,32.9182,33.0687,32.9098,33.0018,1599208.0
2018-02-21 09:30:00,39.45,39.73,39.31,39.72,425872.0,32.9851,33.2192,32.868,33.2108,425872.0
2018-02-21 09:40:00,39.72,39.84,39.58,39.67,444314.0,33.2108,33.3111,33.0937,33.169,444314.0
2018-02-21 09:50:00,39.67,39.7,39.57,39.68,336849.0,33.169,33.1941,33.0854,33.1774,336849.0
2018-02-21 10:00:00,39.68,39.69,39.42,39.45,409057.0,33.1774,33.1857,32.96,32.9851,409057.0
2018-02-21 10:10:00,39.45,39.49,39.32,39.47,456513.0,32.9851,33.0185,32.8764,33.0018,456513.0
2018-02-21 10:20:00,39.47,39.51,39.38,39.43,240333.0,33.0018,33.0352,32.9265,32.9683,240333.0
2018-02-21 10:30:00,39.43,39.55,39.42,39.5,257145.0,32.9683,33.0687,32.96,33.0269,257145.0
2018-02-21 10:40:00,39.5,39.55,39.47,39.5,252826.0,33.0269,33.0687,33.0018,33.0269,252826.0
2018-02-21 10:50:00,39.5,39.7,39.48,39.66,293040.0,33.0269,33.1941,33.0101,33.1606,293040.0
2018-02-21 11:00:00,39.67,39.68,39.51,39.52,225329.0,33.169,33.1774,33.0352,33.0436,225329.0
2018-02-21 11:10:00,39.51,39.56,39.48,39.52,403138.0,33.0352,33.077,33.0101,33.0436,403138.0
2018-02-21 11:20:00,39.52,39.63,39.48,39.62,150556.0,33.0436,33.1356,33.0101,33.1272,150556.0
2018-02-21 11:30:00,39.62,39.66,39.58,39.63,163527.0,33.1272,33.1606,33.0937,33.1356,163527.0
2018-02-21 11:40:00,39.63,39.63,39.48,39.5,162270.0,33.1356,33.1356,33.0101,33.0269,162270.0
2018-02-21 11:50:00,39.5,39.57,39.44,39.48,182478.0,33.0269,33.0854,32.9767,33.0101,182478.0
2018-02-21 12:00:00,39.48,39.5,39.43,39.47,127199.0,33.0101,33.0269,32.9683,33.0018,127199.0
2018-02-21 12:10:00,39.46,39.48,39.42,39.46,116613.0,32.9934,33.0101,32.96,32.9934,116613.0
2018-02-21 12:20:00,39.45,39.45,39.31,39.32,210641.0,32.9851,32.9851,32.868,32.8764,210641.0
2018-02-21 12:30:00,39.31,39.39,39.28,39.39,188781.0,32.868,32.9349,32.8429,32.9349,188781.0
2018-02-21 12:40:00,39.39,39.42,39.35,39.4,129957.0,32.9349,32.96,32.9014,32.9432,129957.0
2018-02-21 12:50:00,39.4,39.54,39.39,39.53,316164.0,32.9432,33.0603,32.9349,33.0519,316164.0
2018-02-21 13:00:00,39.53,39.55,39.46,39.47,166997.0,33.0519,33.0687,32.9934,33.0018,166997.0
2018-02-21 13:10:00,39.47,39.48,39.38,39.39,133946.0,33.0018,33.0101,32.9265,32.9349,133946.0
2018-02-21 13:20:00,39.39,39.39,39.31,39.37,147780.0,32.9349,32.9349,32.868,32.9182,147780.0
2018-02-21 13:30:00,39.37,39.39,39.35,39.38,117382.0,32.9182,32.9349,32.9014,32.9265,117382.0
2018-02-21 13:40:00,39.38,39.38,39.33,39.35,90648.0,32.9265,32.9265,32.8847,32.9014,90648.0
2018-02-21 13:50:00,39.35,39.37,39.32,39.35,176768.0,32.9014,32.9182,32.8764,32.9014,176768.0
2018-02-21 14:00:00,39.35,39.63,39.31,39.58,883122.0,32.9014,33.1356,32.868,33.0937,883122.0
2018-02-21 14:10:00,39.59,39.64,39.52,39.54,342394.0,33.1021,33.1439,33.0436,33.0603,342394.0
2018-02-21 14:20:00,39.54,39.71,39.54,39.57,213153.0,33.0603,33.2024,33.0603,33.0854,213153.0
2018-02-21 14:30:00,39.57,39.58,39.49,39.52,167785.0,33.0854,33.0937,33.0185,33.0436,167785.0
2018-02-21 14:40:00,39.52,39.57,39.35,39.36,236345.0,33.0436,33.0854,32.9014,32.9098,236345.0
2018-02-21 14:50:00,39.35,39.46,39.35,39.4,272847.0,32.9014,32.9934,32.9014,32.9432,272847.0
2018-02-21 15:00:00,39.4,39.4,39.18,39.21,460694.0,32.9432,32.9432,32.7593,32.7844,460694.0
2018-02-21 15:10:00,39.21,39.36,39.16,39.31,420557.0,32.7844,32.9098,32.7426,32.868,420557.0
2018-02-21 15:20:00,39.32,39.39,39.25,39.35,356104.0,32.8764,32.9349,32.8178,32.9014,356104.0
2018-02-21 15:30:00,39.35,39.42,39.24,39.26,376779.0,32.9014,32.96,32.8095,32.8262,376779.0
2018-02-21 15:40:00,39.25,39.32,39.16,39.23,566453.0,32.8178,32.8764,32.7426,32.8011,566453.0
2018-02-21 15:50:00,39.24,39.24,39.0,39.01,1133391.0,32.8095,32.8095,32.6088,32.6172,1133391.0
2018-02-22 09:30:00,39.12,39.52,39.06,39.52,431092.0,32.7091,33.0436,32.659,33.0436,431092.0
2018-02-22 09:40:00,39.52,39.57,39.36,39.39,297718.0,33.0436,33.0854,32.9098,32.9349,297718.0
2018-02-22 09:50:00,39.39,39.46,39.18,39.43,598539.0,32.9349,32.9934,32.7593,32.9683,598539.0
2018-02-22 10:00:00,39.42,39.43,39.2,39.3,405558.0,32.96,32.9683,32.776,32.8596,405558.0
2018-02-22 10:10:00,39.3,39.32,39.23,39.25,247151.0,32.8596,32.8764,32.8011,32.8178,247151.0
2018-02-22 10:20:00,39.25,39.31,39.19,39.23,343056.0,32.8178,32.868,32.7677,32.8011,343056.0
2018-02-22 10:30:00,39.24,39.38,39.19,39.37,273229.0,32.8095,32.9265,32.7677,32.9182,273229.0
2018-02-22 10:40:00,39.37,39.39,39.22,39.32,246940.0,32.9182,32.9349,32.7927,32.8764,246940.0
2018-02-22 10:50:00,39.32,39.36,39.23,39.29,292528.0,32.8764,32.9098,32.8011,32.8513,292528.0
2018-02-22 11:00:00,39.29,39.41,39.26,39.39,233213.0,32.8513,32.9516,32.8262,32.9349,233213.0
2018-02-22 11:10:00,39.4,39.43,39.35,39.4,214067.0,32.9432,32.9683,32.9014,32.9432,214067.0
2018-02-22 11:20:00,39.4,39.47,39.36,39.44,252416.0,32.9432,33.0018,32.9098,32.9767,252416.0
2018-02-22 11:30:00,39.45,39.45,39.35,39.41,226196.0,32.9851,32.9851,32.9014,32.9516,226196.0
2018-02-22 11:40:00,39.41,39.48,39.4,39.44,147793.0,32.9516,33.0101,32.9432,32.9767,147793.0
2018-02-22 11:50:00,39.44,39.45,39.39,39.39,139381.0,32.9767,32.9851,32.9349,32.9349,139381.0
2018-02-22 12:00:00,39.4,39.46,39.34,39.37,148983.0,32.9432,32.9934,32.8931,32.9182,148983.0
2018-02-22 12:10:00,39.36,39.5,39.34,39.48,222436.0,32.9098,33.0269,32.8931,33.0101,222436.0
2018-02-22 12:20:00,39.48,39.5,39.37,39.39,101765.0,33.0101,33.0269,32.9182,32.9349,101765.0
2018-02-22 12:30:00,39.39,39.4,39.32,39.33,124639.0,32.9349,32.9432,32.8764,32.8847,124639.0
2018-02-22 12:40:00,39.34,39.35,39.22,39.23,315251.0,32.8931,32.9014,32.7927,32.8011,315251.0
2018-02-22 12:50:00,39.22,39.29,39.16,39.2,466147.0,32.7927,32.8513,32.7426,32.776,466147.0
2018-02-22 13:00:00,39.2,39.27,39.2,39.22,183457.0,32.776,32.8346,32.776,32.7927,183457.0
2018-02-22 13:10:00,39.22,39.23,39.03,39.04,203515.0,32.7927,32.8011,32.6339,32.6422,203515.0
2018-02-22 13:20:00,39.03,39.13,39.01,39.09,403566.0,32.6339,32.7175,32.6172,32.684,403566.0
2018-02-22 13:30:00,39.08,39.11,39.02,39.1,147983.0,32.6757,32.7008,32.6255,32.6924,147983.0
2018-02-22 13:40:00,39.1,39.13,39.01,39.03,167181.0,32.6924,32.7175,32.6172,32.6339,167181.0
2018-02-22 13:50:00,39.03,39.19,39.01,39.16,277804.0,32.6339,32.7677,32.6172,32.7426,277804.0
2018-02-22 14:00:00,39.15,39.17,39.08,39.08,174999.0,32.7342,32.7509,32.6757,32.6757,174999.0
2018-02-22 14:10:00,39.09,39.17,39.07,39.16,177071.0,32.684,32.7509,32.6673,32.7426,177071.0
2018-02-22 14:20:00,39.16,39.21,39.09,39.21,238130.0,32.7426,32.7844,32.684,32.7844,238130.0
2018-02-22 14:30:00,39.21,39.23,39.08,39.09,273294.0,32.7844,32.8011,32.6757,32.684,273294.0
2018-02-22 14:40:00,39.08,39.09,39.02,39.03,141630.0,32.6757,32.684,32.6255,32.6339,141630.0
2018-02-22 14:50:00,39.03,39.05,38.9,38.96,300728.0,32.6339,32.6506,32.5252,32.5754,300728.0
2018-02-22 15:00:00,38.95,39.03,38.88,38.93,440158.0,32.567,32.6339,32.5085,32.5503,440158.0
2018-02-22 15:10:00,38.93,38.98,38.91,38.97,316741.0,32.5503,32.5921,32.5335,32.5837,316741.0
2018-02-22 15:20:00,38.97,39.03,38.94,38.97,405311.0,32.5837,32.6339,32.5586,32.5837,405311.0
2018-02-22 15:30:00,38.98,39.01,38.93,38.96,291465.0,32.5921,32.6172,32.5503,32.5754,291465.0
2018-02-22 15:40:00,38.96,38.96,38.75,38.75,970434.0,32.5754,32.5754,32.3998,32.3998,970434.0
2018-02-22 15:50:00,38.76,38.91,38.57,38.81,1627257.0,32.4081,32.5335,32.2493,32.4499,1627257.0
2018-02-23 09:30:00,39.18,39.33,39.08,39.23,401493.0,32.7593,32.8847,32.6757,32.8011,401493.0
2018-02-23 09:40:00,39.23,39.31,39.22,39.28,265294.0,32.8011,32.868,32.7927,32.8429,265294.0
2018-02-23 09:50:00,39.27,39.31,39.02,39.08,299081.0,32.8346,32.868,32.6255,32.6757,299081.0
2018-02-23 10:00:00,39.08,39.18,39.06,39.11,198174.0,32.6757,32.7593,32.659,32.7008,198174.0
2018-02-23 10:10:00,39.11,39.13,39.0,39.05,311215.0,32.7008,32.7175,32.6088,32.6506,311215.0
2018-02-23 10:20:00,39.05,39.05,38.91,38.92,177729.0,32.6506,32.6506,32.5335,32.5419,177729.0
2018-02-23 10:30:00,38.93,39.02,38.92,38.96,254249.0,32.5503,32.6255,32.5419,32.5754,254249.0
2018-02-23 10:40:00,38.97,39.11,38.95,39.08,216243.0,32.5837,32.7008,32.567,32.6757,216243.0
2018-02-23 10:50:00,39.08,39.14,39.04,39.07,198030.0,32.6757,32.7259,32.6422,32.6673,198030.0
2018-02-23 11:00:00,39.06,39.18,39.06,39.18,232316.0,32.659,32.7593,32.659,32.7593,232316.0
2018-02-23 11:10:00,39.17,39.17,39.04,39.04,204018.0,32.7509,32.7509,32.6422,32.6422,204018.0
2018-02-23 11:20:00,39.04,39.15,39.03,39.12,232654.0,32.6422,32.7342,32.6339,32.7091,232654.0
2018-02-23 11:30:00,39.13,39.17,39.11,39.17,192077.0,32.7175,32.7509,32.7008,32.7509,192077.0
2018-02-23 11:40:00,39.17,39.18,39.12,39.17,163990.0,32.7509,32.7593,32.7091,32.7509,163990.0
2018-02-23 11:50:00,39.18,39.26,39.17,39.26,287285.0,32.7593,32.8262,32.7509,32.8262,287285.0
2018-02-23 12:00:00,39.25,39.31,39.24,39.3,160531.0,32.8178,32.868,32.8095,32.8596,160531.0
2018-02-23 12:10:00,39.3,39.38,39.3,39.34,136866.0,32.8596,32.9265,32.8596,32.8931,136866.0
2018-02-23 12:20:00,39.35,39.35,39.26,39.28,157648.0,32.9014,32.9014,32.8262,32.8429,157648.0
2018-02-23 12:30:00,39.27,39.34,39.27,39.3,197355.0,32.8346,32.8931,32.8346,32.8596,197355.0
2018-02-23 12:40:00,39.31,39.35,39.24,39.34,236759.0,32.868,32.9014,32.8095,32.8931,236759.0
2018-02-23 12:50:00,39.34,39.38,39.32,39.34,185737.0,32.8931,32.9265,32.8764,32.8931,185737.0
2018-02-23 13:00:00,39.34,39.35,39.21,39.22,220359.0,32.8931,32.9014,32.7844,32.7927,220359.0
2018-02-23 13:10:00,39.22,39.29,39.2,39.21,384406.0,32.7927,32.8513,32.776,32.7844,384406.0
2018-02-23 13:20:00,39.22,39.24,39.17,39.22,203892.0,32.7927,32.8095,32.7509,32.7927,203892.0
2018-02-23 13:30:00,39.22,39.27,39.22,39.25,120804.0,32.7927,32.8346,32.7927,32.8178,120804.0
2018-02-23 13:40:00,39.24,39.3,39.24,39.29,108864.0,32.8095,32.8596,32.8095,32.8513,108864.0
2018-02-23 13:50:00,39.3,39.31,39.24,39.3,125750.0,32.8596,32.868,32.8095,32.8596,125750.0
2018-02-23 14:00:00,39.3,39.33,39.27,39.29,170458.0,32.8596,32.8847,32.8346,32.8513,170458.0
2018-02-23 14:10:00,39.29,39.33,39.27,39.3,181863.0,32.8513,32.8847,32.8346,32.8596,181863.0
2018-02-23 14:20:00,39.3,39.37,39.3,39.34,192408.0,32.8596,32.9182,32.8596,32.8931,192408.0
2018-02-23 14:30:00,39.34,39.36,39.31,39.34,197962.0,32.8931,32.9098,32.868,32.8931,197962.0
2018-02-23 14:40:00,39.35,39.57,39.34,39.57,265054.0,32.9014,33.0854,32.8931,33.0854,265054.0
2018-02-23 14:50:00,39.57,39.58,39.48,39.55,318495.0,33.0854,33.0937,33.0101,33.0687,318495.0
2018-02-23 15:00:00,39.55,39.65,39.55,39.6,246038.0,33.0687,33.1523,33.0687,33.1105,246038.0
2018-02-23 15:10:00,39.6,39.62,39.55,39.57,226201.0,33.1105,33.1272,33.0687,33.0854,226201.0
2018-02-23 15:20:00,39.57,39.57,39.51,39.53,353946.0,33.0854,33.0854,33.0352,33.0519,353946.0
2018-02-23 15:30:00,39.54,39.6,39.53,39.59,471179.0,33.0603,33.1105,33.0519,33.1021,471179.0
2018-02-23 15:40:00,39.59,39.63,39.52,39.54,701850.0,33.1021,33.1356,33.0436,33.0603,701850.0
2018-02-23 15:50:00,39.54,39.54,39.37,39.5,2417535.0,33.0603,33.0603,32.9182,33.0269,2417535.0
2018-02-26 09:30:00,39.53,39.71,39.41,39.7,873200.0,33.0519,33.2024,32.9516,33.1941,873200.0
2018-02-26 09:40:00,39.7,39.74,39.56,39.58,522982.0,33.1941,33.2275,33.077,33.0937,522982.0
2018-02-26 09:50:00,39.58,39.66,39.55,39.61,449748.0,33.0937,33.1606,33.0687,33.1188,449748.0
2018-02-26 10:00:00,39.61,39.64,39.57,39.59,292498.0,33.1188,33.1439,33.0854,33.1021,292498.0
2018-02-26 10:10:00,39.59,39.61,39.52,39.61,185660.0,33.1021,33.1188,33.0436,33.1188,185660.0
2018-02-26 10:20:00,39.59,39.6,39.47,39.49,165365.0,33.1021,33.1105,33.0018,33.0185,165365.0
2018-02-26 10:30:00,39.49,39.52,39.45,39.51,152996.0,33.0185,33.0436,32.9851,33.0352,152996.0
2018-02-26 10:40:00,39.51,39.52,39.43,39.5,175615.0,33.0352,33.0436,32.9683,33.0269,175615.0
2018-02-26 10:50:00,39.49,39.51,39.42,39.43,192281.0,33.0185,33.0352,32.96,32.9683,192281.0
2018-02-26 11:00:00,39.44,39.5,39.39,39.49,182661.0,32.9767,33.0269,32.9349,33.0185,182661.0
2018-02-26 11:10:00,39.5,39.54,39.48,39.51,275372.0,33.0269,33.0603,33.0101,33.0352,275372.0
2018-02-26 11:20:00,39.52,39.53,39.48,39.52,224492.0,33.0436,33.0519,33.0101,33.0436,224492.0
2018-02-26 11:30:00,39.51,39.51,39.45,39.5,166541.0,33.0352,33.0352,32.9851,33.0269,166541.0
2018-02-26 11:40:00,39.5,39.55,39.47,39.47,147492.0,33.0269,33.0687,33.0018,33.0018,147492.0
2018-02-26 11:50:00,39.48,39.51,39.45,39.5,267244.0,33.0101,33.0352,32.9851,33.0269,267244.0
2018-02-26 12:00:00,39.49,39.51,39.47,39.51,200903.0,33.0185,33.0352,33.0018,33.0352,200903.0
2018-02-26 12:10:00,39.52,39.54,39.49,39.49,172558.0,33.0436,33.0603,33.0185,33.0185,172558.0
2018-02-26 12:20:00,39.49,39.53,39.48,39.5,294056.0,33.0185,33.0519,33.0101,33.0269,294056.0
2018-02-26 12:30:00,39.5,39.51,39.47,39.48,261022.0,33.0269,33.0352,33.0018,33.0101,261022.0
2018-02-26 12:40:00,39.49,39.49,39.38,39.41,354856.0,33.0185,33.0185,32.9265,32.9516,354856.0
2018-02-26 12:50:00,39.41,39.43,39.37,39.39,325159.0,32.9516,32.9683,32.9182,32.9349,325159.0
2018-02-26 13:00:00,39.39,39.48,39.38,39.48,224606.0,32.9349,33.0101,32.9265,33.0101,224606.0
2018-02-26 13:10:00,39.47,39.5,39.45,39.48,119947.0,33.0018,33.0269,32.9851,33.0101,119947.0
2018-02-26 13:20:00,39.49,39.49,39.45,39.49,203379.0,33.0185,33.0185,32.9851,33.0185,203379.0
2018-02-26 13:30:00,39.48,39.49,39.46,39.48,89197.0,33.0101,33.0185,32.9934,33.0101,89197.0
2018-02-26 13:40:00,39.47,39.49,39.47,39.48,74519.0,33.0018,33.0185,33.0018,33.0101,74519.0
2018-02-26 13:50:00,39.47,39.49,39.46,39.48,144121.0,33.0018,33.0185,32.9934,33.0101,144121.0
2018-02-26 14:00:00,39.49,39.5,39.47,39.5,243777.0,33.0185,33.0269,33.0018,33.0269,243777.0
2018-02-26 14:10:00,39.5,39.6,39.49,39.56,259269.0,33.0269,33.1105,33.0185,33.077,259269.0
2018-02-26 14:20:00,39.56,39.58,39.5,39.55,303014.0,33.077,33.0937,33.0269,33.0687,303014.0
2018-02-26 14:30:00,39.56,39.59,39.5,39.57,176542.0,33.077,33.1021,33.0269,33.0854,176542.0
2018-02-26 14:40:00,39.57,39.58,39.52,39.55,194917.0,33.0854,33.0937,33.0436,33.0687,194917.0
2018-02-26 14:50:00,39.55,39.56,39.52,39.55,220039.0,33.0687,33.077,33.0436,33.0687,220039.0
2018-02-26 15:00:00,39.55,39.58,39.54,39.57,271584.0,33.0687,33.0937,33.0603,33.0854,271584.0
2018-02-26 15:10:00,39.57,39.61,39.56,39.58,262084.0,33.0854,33.1188,33.077,33.0937,262084.0
2018-02-26 15:20:00,39.58,39.59,39.54,39.57,272937.0,33.0937,33.1021,33.0603,33.0854,272937.0
2018-02-26 15:30:00,39.57,39.6,39.55,39.59,350592.0,33.0854,33.1105,33.0687,33.1021,350592.0
2018-02-26 15:40:00,39.59,39.61,39.53,39.53,398997.0,33.1021,33.1188,33.0519,33.0519,398997.0
2018-02-26 15:50:00,39.53,39.59,39.5,39.59,1126361.0,33.0519,33.1021,33.0269,33.1021,1126361.0
2018-02-27 09:30:00,38.0,38.2,37.12,37.49,5961546.0,31.7727,31.9399,31.0369,31.3463,5961546.0
2018-02-27 09:40:00,37.5,37.67,37.41,37.45,4558842.0,31.3546,31.4968,31.2794,31.3128,4558842.0
2018-02-27 09:50:00,37.45,37.46,37.28,37.39,2474379.0,31.3128,31.3212,31.1707,31.2626,2474379.0
2018-02-27 10:00:00,37.39,37.57,37.31,37.57,3748024.0,31.2626,31.4131,31.1958,31.4131,3748024.0
2018-02-27 10:10:00,37.57,37.59,37.48,37.49,1630618.0,31.4131,31.4299,31.3379,31.3463,1630618.0
2018-02-27 10:20:00,37.49,37.62,37.45,37.52,1254708.0,31.3463,31.4549,31.3128,31.3713,1254708.0
2018-02-27 10:30:00,37.52,37.56,37.46,37.47,1298537.0,31.3713,31.4048,31.3212,31.3295,1298537.0
2018-02-27 10:40:00,37.46,37.47,37.31,37.36,1256912.0,31.3212,31.3295,31.1958,31.2376,1256912.0
2018-02-27 10:50:00,37.37,37.37,36.96,36.97,2382832.0,31.2459,31.2459,30.9031,30.9115,2382832.0
2018-02-27 11:00:00,36.97,37.07,36.93,36.97,1245986.0,30.9115,30.9951,30.878,30.9115,1245986.0
2018-02-27 11:10:00,36.98,37.05,36.87,36.87,1310651.0,30.9198,30.9784,30.8279,30.8279,1310651.0
2018-02-27 11:20:00,36.87,37.15,36.87,37.15,1698851.0,30.8279,31.062,30.8279,31.062,1698851.0
2018-02-27 11:30:00,37.15,37.22,37.08,37.19,1014941.0,31.062,31.1205,31.0034,31.0954,1014941.0
2018-02-27 11:40:00,37.19,37.2,37.06,37.18,1260198.0,31.0954,31.1038,30.9867,31.0871,1260198.0
2018-02-27 11:50:00,37.18,37.25,37.03,37.14,2257009.0,31.0871,31.1456,30.9616,31.0536,2257009.0
2018-02-27 12:00:00,37.14,37.21,37.11,37.19,1059179.0,31.0536,31.1121,31.0285,31.0954,1059179.0
2018-02-27 12:10:00,37.19,37.19,37.01,37.05,797532.0,31.0954,31.0954,30.9449,30.9784,797532.0
2018-02-27 12:20:00,37.05,37.15,37.02,37.15,900896.0,30.9784,31.062,30.9533,31.062,900896.0
2018-02-27 12:30:00,37.15,37.26,37.13,37.24,1576054.0,31.062,31.1539,31.0452,31.1372,1576054.0
2018-02-27 12:40:00,37.24,37.36,37.23,37.34,910676.0,31.1372,31.2376,31.1289,31.2208,910676.0
2018-02-27 12:50:00,37.34,37.4,37.33,37.4,1238124.0,31.2208,31.271,31.2125,31.271,1238124.0
2018-02-27 13:00:00,37.4,37.46,37.35,37.38,1375120.0,31.271,31.3212,31.2292,31.2543,1375120.0
2018-02-27 13:10:00,37.38,37.4,37.3,37.34,764664.0,31.2543,31.271,31.1874,31.2208,764664.0
2018-02-27 13:20:00,37.34,37.4,37.33,37.4,701478.0,31.2208,31.271,31.2125,31.271,701478.0
2018-02-27 13:30:00,37.39,37.4,37.29,37.33,565849.0,31.2626,31.271,31.179,31.2125,565849.0
2018-02-27 13:40:00,37.33,37.4,37.32,37.38,879093.0,31.2125,31.271,31.2041,31.2543,879093.0
2018-02-27 13:50:00,37.38,37.4,37.34,37.35,1150195.0,31.2543,31.271,31.2208,31.2292,1150195.0
2018-02-27 14:00:00,37.35,37.38,37.29,37.32,885839.0,31.2292,31.2543,31.179,31.2041,885839.0
2018-02-27 14:10:00,37.33,37.34,37.19,37.2,1121222.0,31.2125,31.2208,31.0954,31.1038,1121222.0
2018-02-27 14:20:00,37.19,37.25,37.1,37.15,1429517.0,31.0954,31.1456,31.0202,31.062,1429517.0
2018-02-27 14:30:00,37.15,37.21,37.07,37.08,1387720.0,31.062,31.1121,30.9951,31.0034,1387720.0
2018-02-27 14:40:00,37.08,37.11,36.98,37.0,821641.0,31.0034,31.0285,30.9198,30.9366,821641.0
2018-02-27 14:50:00,37.0,37.03,36.92,37.0,1151973.0,30.9366,30.9616,30.8697,30.9366,1151973.0
2018-02-27 15:00:00,37.0,37.06,36.91,36.97,1010135.0,30.9366,30.9867,30.8613,30.9115,1010135.0
2018-02-27 15:10:00,36.96,37.0,36.94,36.97,761175.0,30.9031,30.9366,30.8864,30.9115,761175.0
2018-02-27 15:20:00,36.97,37.03,36.94,37.02,1026896.0,30.9115,30.9616,30.8864,30.9533,1026896.0
2018-02-27 15:30:00,37.02,37.06,36.99,37.01,1113768.0,30.9533,30.9867,30.9282,30.9449,1113768.0
2018-02-27 15:40:00,37.01,37.01,36.92,36.93,1876525.0,30.9449,30.9449,30.8697,30.878,1876525.0
2018-02-27 15:50:00,36.94,36.94,36.59,36.64,4740966.0,30.8864,30.8864,30.5937,30.6355,4740966.0
2018-02-28 09:30:00,36.9,37.0,35.89,36.21,3406717.0,30.8529,30.9366,30.0085,30.276,3406717.0
2018-02-28 09:40:00,36.2,36.21,35.75,36.18,3453562.0,30.2677,30.276,29.8914,30.2509,3453562.0
2018-02-28 09:50:00,36.17,36.24,36.1,36.2,2529211.0,30.2426,30.3011,30.184,30.2677,2529211.0
2018-02-28 10:00:00,36.2,36.38,36.16,36.29,2533537.0,30.2677,30.4182,30.2342,30.3429,2533537.0
2018-02-28 10:10:00,36.29,36.41,36.2,36.4,2156247.0,30.3429,30.4432,30.2677,30.4349,2156247.0
2018-02-28 10:20:00,36.4,36.5,36.37,36.4,2750817.0,30.4349,30.5185,30.4098,30.4349,2750817.0
2018-02-28 10:30:00,36.4,36.66,36.39,36.62,2144909.0,30.4349,30.6523,30.4265,30.6188,2144909.0
2018-02-28 10:40:00,36.61,36.71,36.6,36.69,1330016.0,30.6105,30.6941,30.6021,30.6774,1330016.0
2018-02-28 10:50:00,36.69,36.86,36.68,36.82,1775575.0,30.6774,30.8195,30.669,30.7861,1775575.0
2018-02-28 11:00:00,36.83,36.89,36.79,36.85,629888.0,30.7944,30.8446,30.761,30.8111,629888.0
2018-02-28 11:10:00,36.85,36.9,36.79,36.82,1155912.0,30.8111,30.8529,30.761,30.7861,1155912.0
2018-02-28 11:20:00,36.81,36.96,36.81,36.95,1028904.0,30.7777,30.9031,30.7777,30.8947,1028904.0
2018-02-28 11:30:00,36.96,37.01,36.85,36.89,1041823.0,30.9031,30.9449,30.8111,30.8446,1041823.0
2018-02-28 11:40:00,36.88,36.94,36.77,36.93,1840110.0,30.8362,30.8864,30.7442,30.878,1840110.0
2018-02-28 11:50:00,36.92,36.98,36.84,36.94,876433.0,30.8697,30.9198,30.8028,30.8864,876433.0
2018-02-28 12:00:00,36.94,37.05,36.86,36.87,687862.0,30.8864,30.9784,30.8195,30.8279,687862.0
2018-02-28 12:10:00,36.87,36.89,36.8,36.84,601231.0,30.8279,30.8446,30.7693,30.8028,601231.0
2018-02-28 12:20:00,36.84,36.92,36.8,36.92,1887444.0,30.8028,30.8697,30.7693,30.8697,1887444.0
2018-02-28 12:30:00,36.91,37.03,36.87,36.93,915422.0,30.8613,30.9616,30.8279,30.878,915422.0
2018-02-28 12:40:00,36.93,37.08,36.89,37.05,753790.0,30.878,31.0034,30.8446,30.9784,753790.0
2018-02-28 12:50:00,37.05,37.07,36.98,37.01,695989.0,30.9784,30.9951,30.9198,30.9449,695989.0
2018-02-28 13:00:00,37.02,37.03,36.94,36.96,438639.0,30.9533,30.9616,30.8864,30.9031,438639.0
2018-02-28 13:10:00,36.95,36.98,36.91,36.92,377439.0,30.8947,30.9198,30.8613,30.8697,377439.0
2018-02-28 13:20:00,36.92,37.05,36.92,36.98,1126833.0,30.8697,30.9784,30.8697,30.9198,1126833.0
2018-02-28 13:30:00,36.98,36.98,36.87,36.91,963257.0,30.9198,30.9198,30.8279,30.8613,963257.0
2018-02-28 13:40:00,36.92,36.97,36.9,36.95,803958.0,30.8697,30.9115,30.8529,30.8947,803958.0
2018-02-28 13:50:00,36.95,36.96,36.89,36.95,641309.0,30.8947,30.9031,30.8446,30.8947,641309.0
2018-02-28 14:00:00,36.95,37.01,36.94,36.94,422475.0,30.8947,30.9449,30.8864,30.8864,422475.0
2018-02-28 14:10:00,36.94,36.98,36.86,36.91,846800.0,30.8864,30.9198,30.8195,30.8613,846800.0
2018-02-28 14:20:00,36.92,36.92,36.83,36.85,520627.0,30.8697,30.8697,30.7944,30.8111,520627.0
2018-02-28 14:30:00,36.85,36.89,36.83,36.85,747246.0,30.8111,30.8446,30.7944,30.8111,747246.0
2018-02-28 14:40:00,36.85,36.88,36.7,36.75,1521725.0,30.8111,30.8362,30.6857,30.7275,1521725.0
2018-02-28 14:50:00,36.75,36.8,36.69,36.71,1629504.0,30.7275,30.7693,30.6774,30.6941,1629504.0
2018-02-28 15:00:00,36.72,36.77,36.68,36.75,1316158.0,30.7024,30.7442,30.669,30.7275,1316158.0
2018-02-28 15:10:00,36.75,36.78,36.66,36.67,1916385.0,30.7275,30.7526,30.6523,30.6606,1916385.0
2018-02-28 15:20:00,36.67,36.72,36.65,36.66,1668037.0,30.6606,30.7024,30.6439,30.6523,1668037.0
2018-02-28 15:30:00,36.66,36.68,36.55,36.63,1759026.0,30.6523,30.669,30.5603,30.6272,1759026.0
2018-02-28 15:40:00,36.63,36.64,36.43,36.5,1636590.0,30.6272,30.6355,30.46,30.5185,1636590.0
2018-02-28 15:50:00,36.5,36.5,36.21,36.21,4242292.0,30.5185,30.5185,30.276,30.276,4242292.0
2018-03-01 09:30:00,36.44,36.62,36.3,36.48,1324781.0,30.4683,30.6188,30.3513,30.5018,1324781.0
2018-03-01 09:40:00,36.49,36.68,36.47,36.6,1056661.0,30.5101,30.669,30.4934,30.6021,1056661.0
2018-03-01 09:50:00,36.6,36.6,36.39,36.45,946745.0,30.6021,30.6021,30.4265,30.4767,946745.0
2018-03-01 10:00:00,36.46,36.59,36.38,36.49,1003821.0,30.485,30.5937,30.4182,30.5101,1003821.0
2018-03-01 10:10:00,36.48,36.53,36.37,36.5,863728.0,30.5018,30.5436,30.4098,30.5185,863728.0
2018-03-01 10:20:00,36.5,36.63,36.42,36.63,918892.0,30.5185,30.6272,30.4516,30.6272,918892.0
2018-03-01 10:30:00,36.63,36.87,36.61,36.82,1098265.0,30.6272,30.8279,30.6105,30.7861,1098265.0
2018-03-01 10:40:00,36.82,36.83,36.55,36.61,596879.0,30.7861,30.7944,30.5603,30.6105,596879.0
2018-03-01 10:50:00,36.61,36.61,36.41,36.43,521630.0,30.6105,30.6105,30.4432,30.46,521630.0
2018-03-01 11:00:00,36.42,36.55,36.4,36.55,459998.0,30.4516,30.5603,30.4349,30.5603,459998.0
2018-03-01 11:10:00,36.55,36.7,36.48,36.7,456690.0,30.5603,30.6857,30.5018,30.6857,456690.0
2018-03-01 11:20:00,36.71,36.74,36.61,36.63,454764.0,30.6941,30.7192,30.6105,30.6272,454764.0
2018-03-01 11:30:00,36.63,36.76,36.61,36.71,477343.0,30.6272,30.7359,30.6105,30.6941,477343.0
2018-03-01 11:40:00,36.71,36.78,36.66,36.66,703437.0,30.6941,30.7526,30.6523,30.6523,703437.0
2018-03-01 11:50:00,36.66,36.75,36.63,36.63,478180.0,30.6523,30.7275,30.6272,30.6272,478180.0
2018-03-01 12:00:00,36.63,36.64,36.4,36.43,393025.0,30.6272,30.6355,30.4349,30.46,393025.0
2018-03-01 12:10:00,36.43,36.47,36.35,36.38,421032.0,30.46,30.4934,30.3931,30.4182,421032.0
2018-03-01 12:20:00,36.37,36.5,36.28,36.48,1183801.0,30.4098,30.5185,30.3345,30.5018,1183801.0
2018-03-01 12:30:00,36.47,36.48,36.35,36.48,586652.0,30.4934,30.5018,30.3931,30.5018,586652.0
2018-03-01 12:40:00,36.48,36.54,36.42,36.54,275670.0,30.5018,30.5519,30.4516,30.5519,275670.0
2018-03-01 12:50:00,36.55,36.59,36.48,36.5,412142.0,30.5603,30.5937,30.5018,30.5185,412142.0
2018-03-01 13:00:00,36.49,36.5,36.4,36.45,1326421.0,30.5101,30.5185,30.4349,30.4767,1326421.0
2018-03-01 13:10:00,36.45,36.46,36.3,36.4,1097621.0,30.4767,30.485,30.3513,30.4349,1097621.0
2018-03-01 13:20:00,36.39,36.45,36.35,36.35,402782.0,30.4265,30.4767,30.3931,30.3931,402782.0
2018-03-01 13:30:00,36.35,36.45,36.33,36.35,1067190.0,30.3931,30.4767,30.3763,30.3931,1067190.0
2018-03-01 13:40:00,36.34,36.39,36.27,36.32,542397.0,30.3847,30.4265,30.3262,30.368,542397.0
2018-03-01 13:50:00,36.32,36.39,36.26,36.35,549179.0,30.368,30.4265,30.3178,30.3931,549179.0
2018-03-01 14:00:00,36.35,36.38,36.21,36.27,975835.0,30.3931,30.4182,30.276,30.3262,975835.0
2018-03-01 14:10:00,36.26,36.31,36.2,36.3,1168811.0,30.3178,30.3596,30.2677,30.3513,1168811.0
2018-03-01 14:20:00,36.3,36.39,36.27,36.36,461173.0,30.3513,30.4265,30.3262,30.4014,461173.0
2018-03-01 14:30:00,36.36,36.39,36.23,36.3,618919.0,30.4014,30.4265,30.2927,30.3513,618919.0
2018-03-01 14:40:00,36.31,36.49,36.3,36.35,428267.0,30.3596,30.5101,30.3513,30.3931,428267.0
2018-03-01 14:50:00,36.36,36.41,36.28,36.31,380896.0,30.4014,30.4432,30.3345,30.3596,380896.0
2018-03-01 15:00:00,36.32,36.45,36.26,36.42,531757.0,30.368,30.4767,30.3178,30.4516,531757.0
2018-03-01 15:10:00,36.42,36.54,36.41,36.48,534097.0,30.4516,30.5519,30.4432,30.5018,534097.0
2018-03-01 15:20:00,36.48,36.53,36.42,36.45,564198.0,30.5018,30.5436,30.4516,30.4767,564198.0
2018-03-01 15:30:00,36.45,36.49,36.32,36.33,754895.0,30.4767,30.5101,30.368,30.3763,754895.0
2018-03-01 15:40:00,36.32,36.43,36.3,36.41,1700005.0,30.368,30.46,30.3513,30.4432,1700005.0
2018-03-01 15:50:00,36.41,36.57,36.41,36.54,2634773.0,30.4432,30.577,30.4432,30.5519,2634773.0
2018-03-02 09:30:00,36.22,36.49,36.18,36.19,1481749.0,30.2844,30.5101,30.2509,30.2593,1481749.0
2018-03-02 09:40:00,36.19,36.31,36.14,36.24,633564.0,30.2593,30.3596,30.2175,30.3011,633564.0
2018-03-02 09:50:00,36.25,36.34,36.22,36.3,599384.0,30.3095,30.3847,30.2844,30.3513,599384.0
2018-03-02 10:00:00,36.3,36.4,36.24,36.29,937748.0,30.3513,30.4349,30.3011,30.3429,937748.0
2018-03-02 10:10:00,36.29,36.32,36.21,36.26,453840.0,30.3429,30.368,30.276,30.3178,453840.0
2018-03-02 10:20:00,36.26,36.31,36.22,36.25,331306.0,30.3178,30.3596,30.2844,30.3095,331306.0
2018-03-02 10:30:00,36.25,36.32,36.23,36.27,395403.0,30.3095,30.368,30.2927,30.3262,395403.0
2018-03-02 10:40:00,36.27,36.41,36.27,36.29,412500.0,30.3262,30.4432,30.3262,30.3429,412500.0
2018-03-02 10:50:00,36.29,36.45,36.25,36.37,508250.0,30.3429,30.4767,30.3095,30.4098,508250.0
2018-03-02 11:00:00,36.36,36.46,36.29,36.31,541347.0,30.4014,30.485,30.3429,30.3596,541347.0
2018-03-02 11:10:00,36.32,36.35,36.21,36.21,1640402.0,30.368,30.3931,30.276,30.276,1640402.0
2018-03-02 11:20:00,36.21,36.31,36.18,36.27,708726.0,30.276,30.3596,30.2509,30.3262,708726.0
2018-03-02 11:30:00,36.27,36.3,36.21,36.23,467303.0,30.3262,30.3513,30.276,30.2927,467303.0
2018-03-02 11:40:00,36.23,36.31,36.22,36.3,823557.0,30.2927,30.3596,30.2844,30.3513,823557.0
2018-03-02 11:50:00,36.3,36.34,36.25,36.34,272163.0,30.3513,30.3847,30.3095,30.3847,272163.0
2018-03-02 12:00:00,36.34,36.37,36.25,36.29,461593.0,30.3847,30.4098,30.3095,30.3429,461593.0
2018-03-02 12:10:00,36.29,36.3,36.21,36.24,429086.0,30.3429,30.3513,30.276,30.3011,429086.0
2018-03-02 12:20:00,36.24,36.27,36.22,36.26,904966.0,30.3011,30.3262,30.2844,30.3178,904966.0
2018-03-02 12:30:00,36.26,36.26,36.08,36.08,470219.0,30.3178,30.3178,30.1673,30.1673,470219.0
2018-03-02 12:40:00,36.08,36.18,36.06,36.16,316395.0,30.1673,30.2509,30.1506,30.2342,316395.0
2018-03-02 12:50:00,36.16,36.26,36.15,36.23,1181642.0,30.2342,30.3178,30.2258,30.2927,1181642.0
2018-03-02 13:00:00,36.24,36.33,36.22,36.25,768370.0,30.3011,30.3763,30.2844,30.3095,768370.0
2018-03-02 13:10:00,36.24,36.26,36.17,36.22,571485.0,30.3011,30.3178,30.2426,30.2844,571485.0
2018-03-02 13:20:00,36.21,36.25,36.19,36.2,832318.0,30.276,30.3095,30.2593,30.2677,832318.0
2018-03-02 13:30:00,36.2,36.22,36.18,36.22,759389.0,30.2677,30.2844,30.2509,30.2844,759389.0
2018-03-02 13:40:00,36.22,36.23,36.15,36.23,334236.0,30.2844,30.2927,30.2258,30.2927,334236.0
2018-03-02 13:50:00,36.23,36.26,36.21,36.25,441792.0,30.2927,30.3178,30.276,30.3095,441792.0
2018-03-02 14:00:00,36.25,36.31,36.24,36.26,299856.0,30.3095,30.3596,30.3011,30.3178,299856.0
2018-03-02 14:10:00,36.26,36.34,36.26,36.29,378289.0,30.3178,30.3847,30.3178,30.3429,378289.0
2018-03-02 14:20:00,36.3,36.33,36.26,36.28,241941.0,30.3513,30.3763,30.3178,30.3345,241941.0
2018-03-02 14:30:00,36.27,36.32,36.25,36.32,287206.0,30.3262,30.368,30.3095,30.368,287206.0
2018-03-02 14:40:00,36.33,36.35,36.27,36.3,432153.0,30.3763,30.3931,30.3262,30.3513,432153.0
2018-03-02 14:50:00,36.29,36.33,36.23,36.24,416280.0,30.3429,30.3763,30.2927,30.3011,416280.0
2018-03-02 15:00:00,36.24,36.25,36.13,36.18,495067.0,30.3011,30.3095,30.2091,30.2509,495067.0
2018-03-02 15:10:00,36.18,36.2,36.13,36.16,489977.0,30.2509,30.2677,30.2091,30.2342,489977.0
2018-03-02 15:20:00,36.17,36.27,36.16,36.24,493035.0,30.2426,30.3262,30.2342,30.3011,493035.0
2018-03-02 15:30:00,36.24,36.46,36.24,36.44,792876.0,30.3011,30.485,30.3011,30.4683,792876.0
2018-03-02 15:40:00,36.44,36.47,36.39,36.41,803683.0,30.4683,30.4934,30.4265,30.4432,803683.0
2018-03-02 15:50:00,36.41,36.58,36.4,36.48,2672162.0,30.4432,30.5854,30.4349,30.5018,2672162.0
2018-03-05 09:30:00,36.39,36.54,36.23,36.45,1121881.0,30.4265,30.5519,30.2927,30.4767,1121881.0
2018-03-05 09:40:00,36.46,36.59,36.45,36.55,682803.0,30.485,30.5937,30.4767,30.5603,682803.0
2018-03-05 09:50:00,36.55,36.62,36.51,36.51,408565.0,30.5603,30.6188,30.5269,30.5269,408565.0
2018-03-05 10:00:00,36.52,36.56,36.25,36.26,721653.0,30.5352,30.5687,30.3095,30.3178,721653.0
2018-03-05 10:10:00,36.26,36.29,36.14,36.25,557031.0,30.3178,30.3429,30.2175,30.3095,557031.0
2018-03-05 10:20:00,36.25,36.33,36.22,36.33,474064.0,30.3095,30.3763,30.2844,30.3763,474064.0
2018-03-05 10:30:00,36.33,36.46,36.27,36.46,1056650.0,30.3763,30.485,30.3262,30.485,1056650.0
2018-03-05 10:40:00,36.45,36.49,36.35,36.4,573566.0,30.4767,30.5101,30.3931,30.4349,573566.0
2018-03-05 10:50:00,36.4,36.49,36.34,36.47,747021.0,30.4349,30.5101,30.3847,30.4934,747021.0
2018-03-05 11:00:00,36.47,36.57,36.45,36.52,389414.0,30.4934,30.577,30.4767,30.5352,389414.0
2018-03-05 11:10:00,36.51,36.58,36.46,36.57,328299.0,30.5269,30.5854,30.485,30.577,328299.0
2018-03-05 11:20:00,36.58,36.69,36.57,36.63,359841.0,30.5854,30.6774,30.577,30.6272,359841.0
2018-03-05 11:30:00,36.63,36.77,36.62,36.75,312237.0,30.6272,30.7442,30.6188,30.7275,312237.0
2018-03-05 11:40:00,36.76,36.9,36.75,36.9,300140.0,30.7359,30.8529,30.7275,30.8529,300140.0
2018-03-05 11:50:00,36.9,36.97,36.88,36.9,623682.0,30.8529,30.9115,30.8362,30.8529,623682.0
2018-03-05 12:00:00,36.89,37.08,36.88,37.05,533144.0,30.8446,31.0034,30.8362,30.9784,533144.0
2018-03-05 12:10:00,37.06,37.07,36.95,37.02,700803.0,30.9867,30.9951,30.8947,30.9533,700803.0
2018-03-05 12:20:00,37.02,37.05,36.97,37.05,525992.0,30.9533,30.9784,30.9115,30.9784,525992.0
2018-03-05 12:30:00,37.06,37.11,36.94,36.98,414410.0,30.9867,31.0285,30.8864,30.9198,414410.0
2018-03-05 12:40:00,36.98,37.0,36.91,36.91,786334.0,30.9198,30.9366,30.8613,30.8613,786334.0
2018-03-05 12:50:00,36.91,36.97,36.88,36.93,557195.0,30.8613,30.9115,30.8362,30.878,557195.0
2018-03-05 13:00:00,36.94,37.01,36.9,37.0,703373.0,30.8864,30.9449,30.8529,30.9366,703373.0
2018-03-05 13:10:00,37.0,37.0,36.8,36.83,701974.0,30.9366,30.9366,30.7693,30.7944,701974.0
2018-03-05 13:20:00,36.84,36.85,36.79,36.82,493373.0,30.8028,30.8111,30.761,30.7861,493373.0
2018-03-05 13:30:00,36.82,36.89,36.73,36.88,405481.0,30.7861,30.8446,30.7108,30.8362,405481.0
2018-03-05 13:40:00,36.88,36.94,36.85,36.94,465287.0,30.8362,30.8864,30.8111,30.8864,465287.0
2018-03-05 13:50:00,36.94,36.95,36.85,36.88,331563.0,30.8864,30.8947,30.8111,30.8362,331563.0
2018-03-05 14:00:00,36.88,36.88,36.76,36.84,307500.0,30.8362,30.8362,30.7359,30.8028,307500.0
2018-03-05 14:10:00,36.84,36.84,36.68,36.69,462898.0,30.8028,30.8028,30.669,30.6774,462898.0
2018-03-05 14:20:00,36.7,36.82,36.62,36.79,957251.0,30.6857,30.7861,30.6188,30.761,957251.0
2018-03-05 14:30:00,36.79,36.8,36.71,36.78,536850.0,30.761,30.7693,30.6941,30.7526,536850.0
2018-03-05 14:40:00,36.79,36.9,36.76,36.84,458291.0,30.761,30.8529,30.7359,30.8028,458291.0
2018-03-05 14:50:00,36.84,36.93,36.84,36.91,462283.0,30.8028,30.878,30.8028,30.8613,462283.0
2018-03-05 15:00:00,36.92,37.01,36.9,36.92,899013.0,30.8697,30.9449,30.8529,30.8697,899013.0
2018-03-05 15:10:00,36.92,36.93,36.87,36.91,456528.0,30.8697,30.878,30.8279,30.8613,456528.0
2018-03-05 15:20:00,36.92,37.0,36.91,36.96,711460.0,30.8697,30.9366,30.8613,30.9031,711460.0
2018-03-05 15:30:00,36.97,37.0,36.93,36.98,827110.0,30.9115,30.9366,30.878,30.9198,827110.0
2018-03-05 15:40:00,36.97,37.01,36.88,36.89,1105038.0,30.9115,30.9449,30.8362,30.8446,1105038.0
2018-03-05 15:50:00,36.88,36.88,36.77,36.79,2252173.0,30.8362,30.8362,30.7442,30.761,2252173.0
2018-03-06 09:30:00,37.08,37.09,36.92,36.93,1092774.0,31.0034,31.0118,30.8697,30.878,1092774.0
2018-03-06 09:40:00,36.92,36.94,36.75,36.76,508378.0,30.8697,30.8864,30.7275,30.7359,508378.0
2018-03-06 09:50:00,36.77,36.93,36.76,36.85,668254.0,30.7442,30.878,30.7359,30.8111,668254.0
2018-03-06 10:00:00,36.84,36.85,36.66,36.67,439743.0,30.8028,30.8111,30.6523,30.6606,439743.0
2018-03-06 10:10:00,36.68,36.77,36.64,36.76,402204.0,30.669,30.7442,30.6355,30.7359,402204.0
2018-03-06 10:20:00,36.77,36.84,36.71,36.82,355353.0,30.7442,30.8028,30.6941,30.7861,355353.0
2018-03-06 10:30:00,36.83,36.95,36.82,36.88,342507.0,30.7944,30.8947,30.7861,30.8362,342507.0
2018-03-06 10:40:00,36.87,36.88,36.74,36.75,367212.0,30.8279,30.8362,30.7192,30.7275,367212.0
2018-03-06 10:50:00,36.75,36.78,36.62,36.65,232441.0,30.7275,30.7526,30.6188,30.6439,232441.0
2018-03-06 11:00:00,36.65,36.77,36.63,36.74,320514.0,30.6439,30.7442,30.6272,30.7192,320514.0
2018-03-06 11:10:00,36.74,36.79,36.66,36.72,335574.0,30.7192,30.761,30.6523,30.7024,335574.0
2018-03-06 11:20:00,36.71,36.72,36.56,36.58,391625.0,30.6941,30.7024,30.5687,30.5854,391625.0
2018-03-06 11:30:00,36.58,36.61,36.42,36.42,450482.0,30.5854,30.6105,30.4516,30.4516,450482.0
2018-03-06 11:40:00,36.42,36.62,36.38,36.61,298517.0,30.4516,30.6188,30.4182,30.6105,298517.0
2018-03-06 11:50:00,36.62,36.69,36.59,36.69,277695.0,30.6188,30.6774,30.5937,30.6774,277695.0
2018-03-06 12:00:00,36.69,36.76,36.68,36.73,217315.0,30.6774,30.7359,30.669,30.7108,217315.0
2018-03-06 12:10:00,36.73,36.76,36.71,36.73,286057.0,30.7108,30.7359,30.6941,30.7108,286057.0
2018-03-06 12:20:00,36.73,36.76,36.69,36.71,210797.0,30.7108,30.7359,30.6774,30.6941,210797.0
2018-03-06 12:30:00,36.72,36.78,36.71,36.77,253254.0,30.7024,30.7526,30.6941,30.7442,253254.0
2018-03-06 12:40:00,36.77,36.86,36.75,36.84,233181.0,30.7442,30.8195,30.7275,30.8028,233181.0
2018-03-06 12:50:00,36.84,36.89,36.81,36.87,247267.0,30.8028,30.8446,30.7777,30.8279,247267.0
2018-03-06 13:00:00,36.88,36.89,36.82,36.82,240059.0,30.8362,30.8446,30.7861,30.7861,240059.0
2018-03-06 13:10:00,36.83,36.86,36.74,36.75,290559.0,30.7944,30.8195,30.7192,30.7275,290559.0
2018-03-06 13:20:00,36.75,36.76,36.68,36.68,264420.0,30.7275,30.7359,30.669,30.669,264420.0
2018-03-06 13:30:00,36.68,36.71,36.61,36.64,348758.0,30.669,30.6941,30.6105,30.6355,348758.0
2018-03-06 13:40:00,36.64,36.71,36.61,36.69,411243.0,30.6355,30.6941,30.6105,30.6774,411243.0
2018-03-06 13:50:00,36.69,36.78,36.68,36.73,439301.0,30.6774,30.7526,30.669,30.7108,439301.0
2018-03-06 14:00:00,36.73,36.77,36.7,36.77,298297.0,30.7108,30.7442,30.6857,30.7442,298297.0
2018-03-06 14:10:00,36.77,36.82,36.75,36.79,257463.0,30.7442,30.7861,30.7275,30.761,257463.0
2018-03-06 14:20:00,36.79,36.85,36.76,36.79,501291.0,30.761,30.8111,30.7359,30.761,501291.0
2018-03-06 14:30:00,36.79,36.89,36.79,36.84,410423.0,30.761,30.8446,30.761,30.8028,410423.0
2018-03-06 14:40:00,36.84,36.87,36.8,36.86,436952.0,30.8028,30.8279,30.7693,30.8195,436952.0
2018-03-06 14:50:00,36.86,36.9,36.77,36.77,407656.0,30.8195,30.8529,30.7442,30.7442,407656.0
2018-03-06 15:00:00,36.77,36.78,36.76,36.77,318551.0,30.7442,30.7526,30.7359,30.7442,318551.0
2018-03-06 15:10:00,36.77,36.78,36.71,36.74,381193.0,30.7442,30.7526,30.6941,30.7192,381193.0
2018-03-06 15:20:00,36.74,36.8,36.74,36.79,361453.0,30.7192,30.7693,30.7192,30.761,361453.0
2018-03-06 15:30:00,36.78,36.81,36.75,36.78,458925.0,30.7526,30.7777,30.7275,30.7526,458925.0
2018-03-06 15:40:00,36.78,36.81,36.75,36.8,515879.0,30.7526,30.7777,30.7275,30.7693,515879.0
2018-03-06 15:50:00,36.8,36.88,36.78,36.86,1221995.0,30.7693,30.8362,30.7526,30.8195,1221995.0
2018-03-07 09:30:00,36.82,36.82,36.43,36.51,878056.0,30.7861,30.7861,30.46,30.5269,878056.0
2018-03-07 09:40:00,36.5,36.68,36.46,36.55,442931.0,30.5185,30.669,30.485,30.5603,442931.0
2018-03-07 09:50:00,36.54,36.64,36.51,36.54,582392.0,30.5519,30.6355,30.5269,30.5519,582392.0
2018-03-07 10:00:00,36.54,36.56,36.47,36.48,508777.0,30.5519,30.5687,30.4934,30.5018,508777.0
2018-03-07 10:10:00,36.47,36.58,36.46,36.51,423498.0,30.4934,30.5854,30.485,30.5269,423498.0
2018-03-07 10:20:00,36.5,36.61,36.5,36.56,398745.0,30.5185,30.6105,30.5185,30.5687,398745.0
2018-03-07 10:30:00,36.56,36.67,36.5,36.59,309036.0,30.5687,30.6606,30.5185,30.5937,309036.0
2018-03-07 10:40:00,36.6,36.61,36.54,36.61,313434.0,30.6021,30.6105,30.5519,30.6105,313434.0
2018-03-07 10:50:00,36.61,36.69,36.58,36.66,335464.0,30.6105,30.6774,30.5854,30.6523,335464.0
2018-03-07 11:00:00,36.66,36.67,36.6,36.63,218805.0,30.6523,30.6606,30.6021,30.6272,218805.0
2018-03-07 11:10:00,36.63,36.63,36.51,36.52,336944.0,30.6272,30.6272,30.5269,30.5352,336944.0
2018-03-07 11:20:00,36.51,36.63,36.49,36.59,270109.0,30.5269,30.6272,30.5101,30.5937,270109.0
2018-03-07 11:30:00,36.59,36.6,36.48,36.52,535841.0,30.5937,30.6021,30.5018,30.5352,535841.0
2018-03-07 11:40:00,36.53,36.58,36.4,36.41,699100.0,30.5436,30.5854,30.4349,30.4432,699100.0
2018-03-07 11:50:00,36.41,36.41,36.27,36.27,578644.0,30.4432,30.4432,30.3262,30.3262,578644.0
2018-03-07 12:00:00,36.28,36.29,36.08,36.09,645958.0,30.3345,30.3429,30.1673,30.1757,645958.0
2018-03-07 12:10:00,36.09,36.13,36.03,36.08,721134.0,30.1757,30.2091,30.1255,30.1673,721134.0
2018-03-07 12:20:00,36.08,36.22,36.05,36.17,538433.0,30.1673,30.2844,30.1422,30.2426,538433.0
2018-03-07 12:30:00,36.16,36.26,36.14,36.17,371665.0,30.2342,30.3178,30.2175,30.2426,371665.0
2018-03-07 12:40:00,36.17,36.32,36.13,36.29,349308.0,30.2426,30.368,30.2091,30.3429,349308.0
2018-03-07 12:50:00,36.29,36.33,36.24,36.25,299339.0,30.3429,30.3763,30.3011,30.3095,299339.0
2018-03-07 13:00:00,36.25,36.25,36.11,36.12,432117.0,30.3095,30.3095,30.1924,30.2008,432117.0
2018-03-07 13:10:00,36.12,36.19,36.1,36.15,349489.0,30.2008,30.2593,30.184,30.2258,349489.0
2018-03-07 13:20:00,36.15,36.2,36.04,36.19,1180261.0,30.2258,30.2677,30.1339,30.2593,1180261.0
2018-03-07 13:30:00,36.18,36.23,36.17,36.2,664416.0,30.2509,30.2927,30.2426,30.2677,664416.0
2018-03-07 13:40:00,36.2,36.27,36.14,36.2,479629.0,30.2677,30.3262,30.2175,30.2677,479629.0
2018-03-07 13:50:00,36.2,36.29,36.18,36.29,443553.0,30.2677,30.3429,30.2509,30.3429,443553.0
2018-03-07 14:00:00,36.29,36.29,36.2,36.2,214661.0,30.3429,30.3429,30.2677,30.2677,214661.0
2018-03-07 14:10:00,36.21,36.33,36.2,36.26,329568.0,30.276,30.3763,30.2677,30.3178,329568.0
2018-03-07 14:20:00,36.25,36.28,36.17,36.26,502096.0,30.3095,30.3345,30.2426,30.3178,502096.0
2018-03-07 14:30:00,36.25,36.37,36.23,36.34,487618.0,30.3095,30.4098,30.2927,30.3847,487618.0
2018-03-07 14:40:00,36.34,36.38,36.26,36.29,260763.0,30.3847,30.4182,30.3178,30.3429,260763.0
2018-03-07 14:50:00,36.29,36.32,36.18,36.21,600033.0,30.3429,30.368,30.2509,30.276,600033.0
2018-03-07 15:00:00,36.21,36.26,36.19,36.24,596793.0,30.276,30.3178,30.2593,30.3011,596793.0
2018-03-07 15:10:00,36.25,36.25,36.21,36.23,470628.0,30.3095,30.3095,30.276,30.2927,470628.0
2018-03-07 15:20:00,36.23,36.23,36.15,36.18,599571.0,30.2927,30.2927,30.2258,30.2509,599571.0
2018-03-07 15:30:00,36.18,36.26,36.17,36.21,622740.0,30.2509,30.3178,30.2426,30.276,622740.0
2018-03-07 15:40:00,36.2,36.27,36.19,36.19,778361.0,30.2677,30.3262,30.2593,30.2593,778361.0
2018-03-07 15:50:00,36.19,36.2,36.05,36.12,2258296.0,30.2593,30.2677,30.1422,30.2008,2258296.0
2018-03-08 09:30:00,36.37,36.41,36.11,36.25,1020504.0,30.4098,30.4432,30.1924,30.3095,1020504.0
2018-03-08 09:40:00,36.24,36.38,36.21,36.23,642497.0,30.3011,30.4182,30.276,30.2927,642497.0
2018-03-08 09:50:00,36.23,36.36,36.22,36.3,492094.0,30.2927,30.4014,30.2844,30.3513,492094.0
2018-03-08 10:00:00,36.3,36.32,36.15,36.23,546297.0,30.3513,30.368,30.2258,30.2927,546297.0
2018-03-08 10:10:00,36.22,36.45,36.22,36.45,582264.0,30.2844,30.4767,30.2844,30.4767,582264.0
2018-03-08 10:20:00,36.45,36.62,36.44,36.57,516178.0,30.4767,30.6188,30.4683,30.577,516178.0
2018-03-08 10:30:00,36.57,36.63,36.54,36.55,452466.0,30.577,30.6272,30.5519,30.5603,452466.0
2018-03-08 10:40:00,36.55,36.65,36.55,36.61,548659.0,30.5603,30.6439,30.5603,30.6105,548659.0
2018-03-08 10:50:00,36.61,36.68,36.6,36.61,344956.0,30.6105,30.669,30.6021,30.6105,344956.0
2018-03-08 11:00:00,36.61,36.7,36.57,36.68,399779.0,30.6105,30.6857,30.577,30.669,399779.0
2018-03-08 11:10:00,36.68,36.74,36.63,36.71,419527.0,30.669,30.7192,30.6272,30.6941,419527.0
2018-03-08 11:20:00,36.71,36.75,36.69,36.7,353031.0,30.6941,30.7275,30.6774,30.6857,353031.0
2018-03-08 11:30:00,36.71,36.72,36.66,36.7,351491.0,30.6941,30.7024,30.6523,30.6857,351491.0
2018-03-08 11:40:00,36.7,36.72,36.59,36.65,859324.0,30.6857,30.7024,30.5937,30.6439,859324.0
2018-03-08 11:50:00,36.64,36.66,36.59,36.6,411678.0,30.6355,30.6523,30.5937,30.6021,411678.0
2018-03-08 12:00:00,36.61,36.69,36.59,36.68,752424.0,30.6105,30.6774,30.5937,30.669,752424.0
2018-03-08 12:10:00,36.67,36.7,36.63,36.7,318343.0,30.6606,30.6857,30.6272,30.6857,318343.0
2018-03-08 12:20:00,36.69,36.71,36.62,36.63,320130.0,30.6774,30.6941,30.6188,30.6272,320130.0
2018-03-08 12:30:00,36.63,36.63,36.54,36.6,355754.0,30.6272,30.6272,30.5519,30.6021,355754.0
2018-03-08 12:40:00,36.61,36.63,36.58,36.61,226289.0,30.6105,30.6272,30.5854,30.6105,226289.0
2018-03-08 12:50:00,36.61,36.62,36.56,36.61,263142.0,30.6105,30.6188,30.5687,30.6105,263142.0
2018-03-08 13:00:00,36.61,36.75,36.58,36.75,289563.0,30.6105,30.7275,30.5854,30.7275,289563.0
2018-03-08 13:10:00,36.75,36.76,36.71,36.71,280494.0,30.7275,30.7359,30.6941,30.6941,280494.0
2018-03-08 13:20:00,36.72,36.75,36.64,36.69,257710.0,30.7024,30.7275,30.6355,30.6774,257710.0
2018-03-08 13:30:00,36.68,36.8,36.67,36.79,397212.0,30.669,30.7693,30.6606,30.761,397212.0
2018-03-08 13:40:00,36.78,36.8,36.7,36.73,309550.0,30.7526,30.7693,30.6857,30.7108,309550.0
2018-03-08 13:50:00,36.74,36.77,36.71,36.73,258610.0,30.7192,30.7442,30.6941,30.7108,258610.0
2018-03-08 14:00:00,36.73,36.75,36.66,36.69,294995.0,30.7108,30.7275,30.6523,30.6774,294995.0
2018-03-08 14:10:00,36.7,36.75,36.67,36.74,339072.0,30.6857,30.7275,30.6606,30.7192,339072.0
2018-03-08 14:20:00,36.75,36.81,36.74,36.8,468941.0,30.7275,30.7777,30.7192,30.7693,468941.0
2018-03-08 14:30:00,36.8,36.8,36.74,36.8,350240.0,30.7693,30.7693,30.7192,30.7693,350240.0
2018-03-08 14:40:00,36.8,36.85,36.79,36.85,382914.0,30.7693,30.8111,30.761,30.8111,382914.0
2018-03-08 14:50:00,36.85,36.96,36.84,36.94,375633.0,30.8111,30.9031,30.8028,30.8864,375633.0
2018-03-08 15:00:00,36.94,37.01,36.94,36.96,401039.0,30.8864,30.9449,30.8864,30.9031,401039.0
2018-03-08 15:10:00,36.97,36.99,36.91,36.95,622542.0,30.9115,30.9282,30.8613,30.8947,622542.0
2018-03-08 15:20:00,36.95,36.96,36.9,36.94,504339.0,30.8947,30.9031,30.8529,30.8864,504339.0
2018-03-08 15:30:00,36.94,36.94,36.86,36.87,562359.0,30.8864,30.8864,30.8195,30.8279,562359.0
2018-03-08 15:40:00,36.88,36.88,36.78,36.83,692248.0,30.8362,30.8362,30.7526,30.7944,692248.0
2018-03-08 15:50:00,36.83,36.9,36.76,36.89,1646948.0,30.7944,30.8529,30.7359,30.8446,1646948.0
2018-03-09 09:30:00,37.0,37.11,36.73,36.8,632836.0,30.9366,31.0285,30.7108,30.7693,632836.0
2018-03-09 09:40:00,36.8,36.85,36.69,36.7,429134.0,30.7693,30.8111,30.6774,30.6857,429134.0
2018-03-09 09:50:00,36.71,36.89,36.7,36.88,389341.0,30.6941,30.8446,30.6857,30.8362,389341.0
2018-03-09 10:00:00,36.87,36.88,36.64,36.66,358371.0,30.8279,30.8362,30.6355,30.6523,358371.0
2018-03-09 10:10:00,36.65,36.8,36.64,36.74,316108.0,30.6439,30.7693,30.6355,30.7192,316108.0
2018-03-09 10:20:00,36.74,36.75,36.68,36.7,337604.0,30.7192,30.7275,30.669,30.6857,337604.0
2018-03-09 10:30:00,36.7,36.85,36.67,36.83,361981.0,30.6857,30.8111,30.6606,30.7944,361981.0
2018-03-09 10:40:00,36.83,36.86,36.75,36.79,476971.0,30.7944,30.8195,30.7275,30.761,476971.0
2018-03-09 10:50:00,36.79,36.81,36.69,36.71,343650.0,30.761,30.7777,30.6774,30.6941,343650.0
2018-03-09 11:00:00,36.72,36.75,36.68,36.73,270778.0,30.7024,30.7275,30.669,30.7108,270778.0
2018-03-09 11:10:00,36.73,36.74,36.65,36.67,269961.0,30.7108,30.7192,30.6439,30.6606,269961.0
2018-03-09 11:20:00,36.68,36.73,36.62,36.73,359799.0,30.669,30.7108,30.6188,30.7108,359799.0
2018-03-09 11:30:00,36.73,36.74,36.64,36.69,336370.0,30.7108,30.7192,30.6355,30.6774,336370.0
2018-03-09 11:40:00,36.69,36.69,36.53,36.54,233452.0,30.6774,30.6774,30.5436,30.5519,233452.0
2018-03-09 11:50:00,36.53,36.62,36.5,36.6,397657.0,30.5436,30.6188,30.5185,30.6021,397657.0
2018-03-09 12:00:00,36.6,36.67,36.6,36.66,275242.0,30.6021,30.6606,30.6021,30.6523,275242.0
2018-03-09 12:10:00,36.67,36.71,36.64,36.68,260249.0,30.6606,30.6941,30.6355,30.669,260249.0
2018-03-09 12:20:00,36.68,36.72,36.64,36.71,259238.0,30.669,30.7024,30.6355,30.6941,259238.0
2018-03-09 12:30:00,36.71,36.72,36.67,36.67,222014.0,30.6941,30.7024,30.6606,30.6606,222014.0
2018-03-09 12:40:00,36.67,36.68,36.59,36.6,213441.0,30.6606,30.669,30.5937,30.6021,213441.0
2018-03-09 12:50:00,36.61,36.62,36.56,36.6,397788.0,30.6105,30.6188,30.5687,30.6021,397788.0
2018-03-09 13:00:00,36.61,36.71,36.6,36.67,636647.0,30.6105,30.6941,30.6021,30.6606,636647.0
2018-03-09 13:10:00,36.68,36.81,36.65,36.78,278324.0,30.669,30.7777,30.6439,30.7526,278324.0
2018-03-09 13:20:00,36.79,36.82,36.76,36.77,243086.0,30.761,30.7861,30.7359,30.7442,243086.0
2018-03-09 13:30:00,36.77,36.85,36.76,36.84,271028.0,30.7442,30.8111,30.7359,30.8028,271028.0
2018-03-09 13:40:00,36.84,36.88,36.83,36.84,228142.0,30.8028,30.8362,30.7944,30.8028,228142.0
2018-03-09 13:50:00,36.84,36.91,36.84,36.9,562888.0,30.8028,30.8613,30.8028,30.8529,562888.0
2018-03-09 14:00:00,36.91,36.93,36.88,36.9,411534.0,30.8613,30.878,30.8362,30.8529,411534.0
2018-03-09 14:10:00,36.9,36.97,36.89,36.9,356541.0,30.8529,30.9115,30.8446,30.8529,356541.0
2018-03-09 14:20:00,36.9,36.9,36.8,36.84,713995.0,30.8529,30.8529,30.7693,30.8028,713995.0
2018-03-09 14:30:00,36.85,36.88,36.82,36.84,456485.0,30.8111,30.8362,30.7861,30.8028,456485.0
2018-03-09 14:40:00,36.84,36.9,36.81,36.89,439477.0,30.8028,30.8529,30.7777,30.8446,439477.0
2018-03-09 14:50:00,36.89,36.92,36.86,36.91,449902.0,30.8446,30.8697,30.8195,30.8613,449902.0
2018-03-09 15:00:00,36.91,36.95,36.88,36.9,306311.0,30.8613,30.8947,30.8362,30.8529,306311.0
2018-03-09 15:10:00,36.9,36.91,36.85,36.85,293154.0,30.8529,30.8613,30.8111,30.8111,293154.0
2018-03-09 15:20:00,36.85,36.89,36.83,36.89,431187.0,30.8111,30.8446,30.7944,30.8446,431187.0
2018-03-09 15:30:00,36.89,36.96,36.87,36.93,453862.0,30.8446,30.9031,30.8279,30.878,453862.0
2018-03-09 15:40:00,36.93,37.0,36.92,36.96,728669.0,30.878,30.9366,30.8697,30.9031,728669.0
2018-03-09 15:50:00,36.96,37.14,36.96,37.13,2255258.0,30.9031,31.0536,30.9031,31.0452,2255258.0
2018-03-12 09:30:00,37.09,37.22,37.02,37.11,934755.0,31.0118,31.1205,30.9533,31.0285,934755.0
2018-03-12 09:40:00,37.1,37.15,37.07,37.13,686449.0,31.0202,31.062,30.9951,31.0452,686449.0
2018-03-12 09:50:00,37.13,37.14,36.95,36.98,532445.0,31.0452,31.0536,30.8947,30.9198,532445.0
2018-03-12 10:00:00,36.99,37.08,36.93,36.95,442897.0,30.9282,31.0034,30.878,30.8947,442897.0
2018-03-12 10:10:00,36.94,37.06,36.92,37.06,392974.0,30.8864,30.9867,30.8697,30.9867,392974.0
2018-03-12 10:20:00,37.06,37.09,36.99,37.07,429405.0,30.9867,31.0118,30.9282,30.9951,429405.0
2018-03-12 10:30:00,37.08,37.1,37.02,37.04,374205.0,31.0034,31.0202,30.9533,30.97,374205.0
2018-03-12 10:40:00,37.05,37.08,37.03,37.04,506102.0,30.9784,31.0034,30.9616,30.97,506102.0
2018-03-12 10:50:00,37.04,37.08,36.96,36.98,408578.0,30.97,31.0034,30.9031,30.9198,408578.0
2018-03-12 11:00:00,36.98,37.01,36.95,36.98,272422.0,30.9198,30.9449,30.8947,30.9198,272422.0
2018-03-12 11:10:00,36.98,37.05,36.95,37.05,337280.0,30.9198,30.9784,30.8947,30.9784,337280.0
2018-03-12 11:20:00,37.05,37.05,36.94,37.0,263382.0,30.9784,30.9784,30.8864,30.9366,263382.0
2018-03-12 11:30:00,37.0,37.09,36.97,37.09,448846.0,30.9366,31.0118,30.9115,31.0118,448846.0
2018-03-12 11:40:00,37.09,37.14,37.04,37.06,387167.0,31.0118,31.0536,30.97,30.9867,387167.0
2018-03-12 11:50:00,37.06,37.12,37.03,37.05,410861.0,30.9867,31.0369,30.9616,30.9784,410861.0
2018-03-12 12:00:00,37.06,37.13,37.05,37.08,243334.0,30.9867,31.0452,30.9784,31.0034,243334.0
2018-03-12 12:10:00,37.09,37.1,37.01,37.07,262227.0,31.0118,31.0202,30.9449,30.9951,262227.0
2018-03-12 12:20:00,37.07,37.07,37.0,37.01,259882.0,30.9951,30.9951,30.9366,30.9449,259882.0
2018-03-12 12:30:00,37.02,37.03,36.96,36.98,202814.0,30.9533,30.9616,30.9031,30.9198,202814.0
2018-03-12 12:40:00,36.98,37.01,36.96,36.96,171298.0,30.9198,30.9449,30.9031,30.9031,171298.0
2018-03-12 12:50:00,36.96,37.03,36.93,37.0,207460.0,30.9031,30.9616,30.878,30.9366,207460.0
2018-03-12 13:00:00,37.01,37.04,36.96,36.98,173114.0,30.9449,30.97,30.9031,30.9198,173114.0
2018-03-12 13:10:00,36.98,37.0,36.95,36.98,201785.0,30.9198,30.9366,30.8947,30.9198,201785.0
2018-03-12 13:20:00,36.97,36.98,36.94,36.94,185638.0,30.9115,30.9198,30.8864,30.8864,185638.0
2018-03-12 13:30:00,36.94,36.99,36.93,36.98,180589.0,30.8864,30.9282,30.878,30.9198,180589.0
2018-03-12 13:40:00,36.99,37.01,36.95,37.0,150354.0,30.9282,30.9449,30.8947,30.9366,150354.0
2018-03-12 13:50:00,37.0,37.02,36.97,36.97,118184.0,30.9366,30.9533,30.9115,30.9115,118184.0
2018-03-12 14:00:00,36.97,36.99,36.93,36.93,132048.0,30.9115,30.9282,30.878,30.878,132048.0
2018-03-12 14:10:00,36.93,36.94,36.88,36.93,167398.0,30.878,30.8864,30.8362,30.878,167398.0
2018-03-12 14:20:00,36.93,36.95,36.9,36.93,185207.0,30.878,30.8947,30.8529,30.878,185207.0
2018-03-12 14:30:00,36.93,36.94,36.88,36.91,172171.0,30.878,30.8864,30.8362,30.8613,172171.0
2018-03-12 14:40:00,36.91,36.92,36.87,36.9,241269.0,30.8613,30.8697,30.8279,30.8529,241269.0
2018-03-12 14:50:00,36.9,36.96,36.89,36.94,251209.0,30.8529,30.9031,30.8446,30.8864,251209.0
2018-03-12 15:00:00,36.93,36.98,36.91,36.98,277202.0,30.878,30.9198,30.8613,30.9198,277202.0
2018-03-12 15:10:00,36.98,37.04,36.98,37.04,252871.0,30.9198,30.97,30.9198,30.97,252871.0
2018-03-12 15:20:00,37.04,37.07,37.01,37.06,312225.0,30.97,30.9951,30.9449,30.9867,312225.0
2018-03-12 15:30:00,37.05,37.11,37.03,37.06,433683.0,30.9784,31.0285,30.9616,30.9867,433683.0
2018-03-12 15:40:00,37.05,37.09,37.04,37.07,387835.0,30.9784,31.0118,30.97,30.9951,387835.0
2018-03-12 15:50:00,37.07,37.07,36.96,36.96,1068230.0,30.9951,30.9951,30.9031,30.9031,1068230.0
2018-03-13 09:30:00,36.99,37.11,36.89,36.93,694468.0,30.9282,31.0285,30.8446,30.878,694468.0
2018-03-13 09:40:00,36.93,36.99,36.75,36.76,686564.0,30.878,30.9282,30.7275,30.7359,686564.0
2018-03-13 09:50:00,36.76,36.81,36.68,36.69,545244.0,30.7359,30.7777,30.669,30.6774,545244.0
2018-03-13 10:00:00,36.69,36.78,36.68,36.75,461731.0,30.6774,30.7526,30.669,30.7275,461731.0
2018-03-13 10:10:00,36.75,36.78,36.69,36.75,427344.0,30.7275,30.7526,30.6774,30.7275,427344.0
2018-03-13 10:20:00,36.74,36.81,36.74,36.79,290672.0,30.7192,30.7777,30.7192,30.761,290672.0
2018-03-13 10:30:00,36.79,36.8,36.67,36.7,569142.0,30.761,30.7693,30.6606,30.6857,569142.0
2018-03-13 10:40:00,36.71,36.71,36.66,36.66,312076.0,30.6941,30.6941,30.6523,30.6523,312076.0
2018-03-13 10:50:00,36.66,36.7,36.61,36.63,382050.0,30.6523,30.6857,30.6105,30.6272,382050.0
2018-03-13 11:00:00,36.63,36.7,36.57,36.58,653399.0,30.6272,30.6857,30.577,30.5854,653399.0
2018-03-13 11:10:00,36.57,36.58,36.46,36.57,840636.0,30.577,30.5854,30.485,30.577,840636.0
2018-03-13 11:20:00,36.58,36.66,36.54,36.62,462548.0,30.5854,30.6523,30.5519,30.6188,462548.0
2018-03-13 11:30:00,36.62,36.65,36.51,36.55,348483.0,30.6188,30.6439,30.5269,30.5603,348483.0
2018-03-13 11:40:00,36.55,36.58,36.51,36.55,352165.0,30.5603,30.5854,30.5269,30.5603,352165.0
2018-03-13 11:50:00,36.56,36.57,36.51,36.53,332550.0,30.5687,30.577,30.5269,30.5436,332550.0
2018-03-13 12:00:00,36.52,36.56,36.43,36.45,392252.0,30.5352,30.5687,30.46,30.4767,392252.0
2018-03-13 12:10:00,36.46,36.53,36.43,36.52,615454.0,30.485,30.5436,30.46,30.5352,615454.0
2018-03-13 12:20:00,36.53,36.54,36.46,36.5,161605.0,30.5436,30.5519,30.485,30.5185,161605.0
2018-03-13 12:30:00,36.5,36.58,36.49,36.55,275829.0,30.5185,30.5854,30.5101,30.5603,275829.0
2018-03-13 12:40:00,36.55,36.59,36.53,36.58,334954.0,30.5603,30.5937,30.5436,30.5854,334954.0
2018-03-13 12:50:00,36.58,36.61,36.57,36.59,271153.0,30.5854,30.6105,30.577,30.5937,271153.0
2018-03-13 13:00:00,36.59,36.64,36.59,36.61,397445.0,30.5937,30.6355,30.5937,30.6105,397445.0
2018-03-13 13:10:00,36.61,36.61,36.54,36.56,252331.0,30.6105,30.6105,30.5519,30.5687,252331.0
2018-03-13 13:20:00,36.56,36.58,36.53,36.56,182020.0,30.5687,30.5854,30.5436,30.5687,182020.0
2018-03-13 13:30:00,36.56,36.58,36.53,36.57,197465.0,30.5687,30.5854,30.5436,30.577,197465.0
2018-03-13 13:40:00,36.56,36.56,36.49,36.52,216305.0,30.5687,30.5687,30.5101,30.5352,216305.0
2018-03-13 13:50:00,36.52,36.55,36.49,36.5,309237.0,30.5352,30.5603,30.5101,30.5185,309237.0
2018-03-13 14:00:00,36.49,36.51,36.43,36.44,256753.0,30.5101,30.5269,30.46,30.4683,256753.0
2018-03-13 14:10:00,36.44,36.45,36.37,36.42,287601.0,30.4683,30.4767,30.4098,30.4516,287601.0
2018-03-13 14:20:00,36.42,36.45,36.39,36.41,226010.0,30.4516,30.4767,30.4265,30.4432,226010.0
2018-03-13 14:30:00,36.42,36.45,36.39,36.41,338096.0,30.4516,30.4767,30.4265,30.4432,338096.0
2018-03-13 14:40:00,36.41,36.41,36.36,36.37,336619.0,30.4432,30.4432,30.4014,30.4098,336619.0
2018-03-13 14:50:00,36.37,36.46,36.33,36.45,494972.0,30.4098,30.485,30.3763,30.4767,494972.0
2018-03-13 15:00:00,36.45,36.5,36.33,36.39,559292.0,30.4767,30.5185,30.3763,30.4265,559292.0
2018-03-13 15:10:00,36.39,36.39,36.27,36.3,601377.0,30.4265,30.4265,30.3262,30.3513,601377.0
2018-03-13 15:20:00,36.3,36.31,36.22,36.29,511157.0,30.3513,30.3596,30.2844,30.3429,511157.0
2018-03-13 15:30:00,36.3,36.36,36.28,36.29,486180.0,30.3513,30.4014,30.3345,30.3429,486180.0
2018-03-13 15:40:00,36.29,36.33,36.27,36.29,688687.0,30.3429,30.3763,30.3262,30.3429,688687.0
2018-03-13 15:50:00,36.29,36.46,36.29,36.42,1885502.0,30.3429,30.485,30.3429,30.4516,1885502.0
2018-03-14 09:30:00,36.45,36.55,36.24,36.29,963165.0,30.4767,30.5603,30.3011,30.3429,963165.0
2018-03-14 09:40:00,36.29,36.52,36.29,36.5,446843.0,30.3429,30.5352,30.3429,30.5185,446843.0
2018-03-14 09:50:00,36.5,36.53,36.39,36.44,447652.0,30.5185,30.5436,30.4265,30.4683,447652.0
2018-03-14 10:00:00,36.45,36.47,36.38,36.39,257769.0,30.4767,30.4934,30.4182,30.4265,257769.0
2018-03-14 10:10:00,36.39,36.4,36.22,36.23,326885.0,30.4265,30.4349,30.2844,30.2927,326885.0
2018-03-14 10:20:00,36.24,36.3,36.21,36.24,332730.0,30.3011,30.3513,30.276,30.3011,332730.0
2018-03-14 10:30:00,36.24,36.28,36.17,36.25,223023.0,30.3011,30.3345,30.2426,30.3095,223023.0
2018-03-14 10:40:00,36.24,36.26,36.19,36.2,321379.0,30.3011,30.3178,30.2593,30.2677,321379.0
2018-03-14 10:50:00,36.2,36.23,36.17,36.21,324396.0,30.2677,30.2927,30.2426,30.276,324396.0
2018-03-14 11:00:00,36.22,36.27,36.13,36.19,532130.0,30.2844,30.3262,30.2091,30.2593,532130.0
2018-03-14 11:10:00,36.18,36.19,36.11,36.11,223159.0,30.2509,30.2593,30.1924,30.1924,223159.0
2018-03-14 11:20:00,36.12,36.17,36.08,36.16,311991.0,30.2008,30.2426,30.1673,30.2342,311991.0
2018-03-14 11:30:00,36.16,36.2,35.96,35.97,569741.0,30.2342,30.2677,30.067,30.0753,569741.0
2018-03-14 11:40:00,35.97,36.06,35.96,35.99,284334.0,30.0753,30.1506,30.067,30.0921,284334.0
2018-03-14 11:50:00,36.01,36.09,35.99,36.0,311208.0,30.1088,30.1757,30.0921,30.1004,311208.0
2018-03-14 12:00:00,36.01,36.07,35.98,36.0,341887.0,30.1088,30.159,30.0837,30.1004,341887.0
2018-03-14 12:10:00,35.99,36.09,35.97,36.07,304589.0,30.0921,30.1757,30.0753,30.159,304589.0
2018-03-14 12:20:00,36.06,36.08,36.01,36.07,319027.0,30.1506,30.1673,30.1088,30.159,319027.0
2018-03-14 12:30:00,36.07,36.16,36.05,36.13,329904.0,30.159,30.2342,30.1422,30.2091,329904.0
2018-03-14 12:40:00,36.13,36.16,36.05,36.07,338038.0,30.2091,30.2342,30.1422,30.159,338038.0
2018-03-14 12:50:00,36.06,36.14,36.02,36.12,361233.0,30.1506,30.2175,30.1172,30.2008,361233.0
2018-03-14 13:00:00,36.11,36.12,36.05,36.08,233849.0,30.1924,30.2008,30.1422,30.1673,233849.0
2018-03-14 13:10:00,36.09,36.16,36.08,36.14,544734.0,30.1757,30.2342,30.1673,30.2175,544734.0
2018-03-14 13:20:00,36.13,36.2,36.13,36.18,757904.0,30.2091,30.2677,30.2091,30.2509,757904.0
2018-03-14 13:30:00,36.18,36.25,36.17,36.25,492478.0,30.2509,30.3095,30.2426,30.3095,492478.0
2018-03-14 13:40:00,36.25,36.31,36.23,36.26,844495.0,30.3095,30.3596,30.2927,30.3178,844495.0
2018-03-14 13:50:00,36.27,36.31,36.21,36.21,693993.0,30.3262,30.3596,30.276,30.276,693993.0
2018-03-14 14:00:00,36.22,36.27,36.15,36.18,496184.0,30.2844,30.3262,30.2258,30.2509,496184.0
2018-03-14 14:10:00,36.18,36.2,36.11,36.12,301492.0,30.2509,30.2677,30.1924,30.2008,301492.0
2018-03-14 14:20:00,36.11,36.15,36.09,36.11,390459.0,30.1924,30.2258,30.1757,30.1924,390459.0
2018-03-14 14:30:00,36.11,36.15,36.01,36.03,368637.0,30.1924,30.2258,30.1088,30.1255,368637.0
2018-03-14 14:40:00,36.04,36.08,36.0,36.05,469761.0,30.1339,30.1673,30.1004,30.1422,469761.0
2018-03-14 14:50:00,36.06,36.11,36.02,36.1,442032.0,30.1506,30.1924,30.1172,30.184,442032.0
2018-03-14 15:00:00,36.1,36.12,36.04,36.05,314146.0,30.184,30.2008,30.1339,30.1422,314146.0
2018-03-14 15:10:00,36.05,36.09,35.99,36.03,569454.0,30.1422,30.1757,30.0921,30.1255,569454.0
2018-03-14 15:20:00,36.03,36.07,35.97,36.01,491812.0,30.1255,30.159,30.0753,30.1088,491812.0
2018-03-14 15:30:00,36.01,36.03,35.97,36.0,417580.0,30.1088,30.1255,30.0753,30.1004,417580.0
2018-03-14 15:40:00,36.0,36.06,35.97,36.05,716359.0,30.1004,30.1506,30.0753,30.1422,716359.0
2018-03-14 15:50:00,36.04,36.05,35.97,36.02,1297009.0,30.1339,30.1422,30.0753,30.1172,1297009.0
2018-03-15 09:30:00,35.96,36.07,35.9,36.04,616608.0,30.067,30.159,30.0168,30.1339,616608.0
2018-03-15 09:40:00,36.05,36.16,35.96,36.14,428222.0,30.1422,30.2342,30.067,30.2175,428222.0
2018-03-15 09:50:00,36.14,36.14,35.99,36.01,404815.0,30.2175,30.2175,30.0921,30.1088,404815.0
2018-03-15 10:00:00,36.02,36.31,35.99,36.09,1200085.0,30.1172,30.3596,30.0921,30.1757,1200085.0
2018-03-15 10:10:00,36.09,36.14,36.02,36.09,496218.0,30.1757,30.2175,30.1172,30.1757,496218.0
2018-03-15 10:20:00,36.09,36.15,36.0,36.15,762436.0,30.1757,30.2258,30.1004,30.2258,762436.0
2018-03-15 10:30:00,36.15,36.21,36.08,36.11,327552.0,30.2258,30.276,30.1673,30.1924,327552.0
2018-03-15 10:40:00,36.11,36.12,36.03,36.11,619954.0,30.1924,30.2008,30.1255,30.1924,619954.0
2018-03-15 10:50:00,36.1,36.16,36.08,36.14,454658.0,30.184,30.2342,30.1673,30.2175,454658.0
2018-03-15 11:00:00,36.15,36.19,36.11,36.17,394436.0,30.2258,30.2593,30.1924,30.2426,394436.0
2018-03-15 11:10:00,36.18,36.22,36.16,36.21,809831.0,30.2509,30.2844,30.2342,30.276,809831.0
2018-03-15 11:20:00,36.21,36.3,36.19,36.29,653440.0,30.276,30.3513,30.2593,30.3429,653440.0
2018-03-15 11:30:00,36.3,36.3,36.21,36.26,371615.0,30.3513,30.3513,30.276,30.3178,371615.0
2018-03-15 11:40:00,36.26,36.3,36.25,36.27,205887.0,30.3178,30.3513,30.3095,30.3262,205887.0
2018-03-15 11:50:00,36.27,36.28,36.19,36.24,401271.0,30.3262,30.3345,30.2593,30.3011,401271.0
2018-03-15 12:00:00,36.24,36.26,36.21,36.23,208990.0,30.3011,30.3178,30.276,30.2927,208990.0
2018-03-15 12:10:00,36.23,36.24,36.19,36.24,163996.0,30.2927,30.3011,30.2593,30.3011,163996.0
2018-03-15 12:20:00,36.24,36.25,36.19,36.2,401011.0,30.3011,30.3095,30.2593,30.2677,401011.0
2018-03-15 12:30:00,36.2,36.22,36.1,36.12,240120.0,30.2677,30.2844,30.184,30.2008,240120.0
2018-03-15 12:40:00,36.12,36.14,36.1,36.12,168669.0,30.2008,30.2175,30.184,30.2008,168669.0
2018-03-15 12:50:00,36.11,36.17,36.11,36.15,162117.0,30.1924,30.2426,30.1924,30.2258,162117.0
2018-03-15 13:00:00,36.14,36.17,36.13,36.14,140862.0,30.2175,30.2426,30.2091,30.2175,140862.0
2018-03-15 13:10:00,36.14,36.17,36.08,36.09,181222.0,30.2175,30.2426,30.1673,30.1757,181222.0
2018-03-15 13:20:00,36.09,36.1,36.06,36.09,180968.0,30.1757,30.184,30.1506,30.1757,180968.0
2018-03-15 13:30:00,36.09,36.1,36.07,36.07,135145.0,30.1757,30.184,30.159,30.159,135145.0
2018-03-15 13:40:00,36.08,36.11,36.05,36.07,323342.0,30.1673,30.1924,30.1422,30.159,323342.0
2018-03-15 13:50:00,36.07,36.1,36.03,36.03,155770.0,30.159,30.184,30.1255,30.1255,155770.0
2018-03-15 14:00:00,36.03,36.17,36.03,36.16,1491364.0,30.1255,30.2426,30.1255,30.2342,1491364.0
2018-03-15 14:10:00,36.17,36.26,36.16,36.18,535051.0,30.2426,30.3178,30.2342,30.2509,535051.0
2018-03-15 14:20:00,36.18,36.19,36.14,36.16,198729.0,30.2509,30.2593,30.2175,30.2342,198729.0
2018-03-15 14:30:00,36.15,36.19,36.15,36.16,714870.0,30.2258,30.2593,30.2258,30.2342,714870.0
2018-03-15 14:40:00,36.17,36.19,36.14,36.15,225116.0,30.2426,30.2593,30.2175,30.2258,225116.0
2018-03-15 14:50:00,36.15,36.17,36.13,36.16,259203.0,30.2258,30.2426,30.2091,30.2342,259203.0
2018-03-15 15:00:00,36.16,36.19,36.14,36.15,356896.0,30.2342,30.2593,30.2175,30.2258,356896.0
2018-03-15 15:10:00,36.16,36.17,36.14,36.16,208329.0,30.2342,30.2426,30.2175,30.2342,208329.0
2018-03-15 15:20:00,36.16,36.2,36.15,36.19,517904.0,30.2342,30.2677,30.2258,30.2593,517904.0
2018-03-15 15:30:00,36.19,36.2,36.17,36.2,396699.0,30.2593,30.2677,30.2426,30.2677,396699.0
2018-03-15 15:40:00,36.2,36.22,36.18,36.18,565134.0,30.2677,30.2844,30.2509,30.2509,565134.0
2018-03-15 15:50:00,36.18,36.18,36.12,36.15,1932094.0,30.2509,30.2509,30.2008,30.2258,1932094.0
2018-03-16 09:30:00,36.29,36.49,36.2,36.47,4387471.0,30.3429,30.5101,30.2677,30.4934,4387471.0
2018-03-16 09:40:00,36.45,36.53,36.39,36.48,482576.0,30.4767,30.5436,30.4265,30.5018,482576.0
2018-03-16 09:50:00,36.47,36.51,36.39,36.41,452781.0,30.4934,30.5269,30.4265,30.4432,452781.0
2018-03-16 10:00:00,36.41,36.42,36.33,36.38,324778.0,30.4432,30.4516,30.3763,30.4182,324778.0
2018-03-16 10:10:00,36.39,36.51,36.33,36.51,281472.0,30.4265,30.5269,30.3763,30.5269,281472.0
2018-03-16 10:20:00,36.51,36.58,36.5,36.58,306994.0,30.5269,30.5854,30.5185,30.5854,306994.0
2018-03-16 10:30:00,36.57,36.59,36.52,36.58,313900.0,30.577,30.5937,30.5352,30.5854,313900.0
2018-03-16 10:40:00,36.57,36.61,36.54,36.58,800225.0,30.577,30.6105,30.5519,30.5854,800225.0
2018-03-16 10:50:00,36.58,36.6,36.54,36.59,537274.0,30.5854,30.6021,30.5519,30.5937,537274.0
2018-03-16 11:00:00,36.59,36.61,36.56,36.56,418948.0,30.5937,30.6105,30.5687,30.5687,418948.0
2018-03-16 11:10:00,36.57,36.61,36.52,36.59,752847.0,30.577,30.6105,30.5352,30.5937,752847.0
2018-03-16 11:20:00,36.58,36.61,36.51,36.55,610303.0,30.5854,30.6105,30.5269,30.5603,610303.0
2018-03-16 11:30:00,36.56,36.62,36.54,36.54,387829.0,30.5687,30.6188,30.5519,30.5519,387829.0
2018-03-16 11:40:00,36.54,36.55,36.44,36.46,736927.0,30.5519,30.5603,30.4683,30.485,736927.0
2018-03-16 11:50:00,36.48,36.51,36.39,36.4,370887.0,30.5018,30.5269,30.4265,30.4349,370887.0
2018-03-16 12:00:00,36.41,36.46,36.35,36.39,331277.0,30.4432,30.485,30.3931,30.4265,331277.0
2018-03-16 12:10:00,36.39,36.4,36.23,36.26,472477.0,30.4265,30.4349,30.2927,30.3178,472477.0
2018-03-16 12:20:00,36.26,36.28,36.17,36.2,425178.0,30.3178,30.3345,30.2426,30.2677,425178.0
2018-03-16 12:30:00,36.19,36.22,36.18,36.2,229225.0,30.2593,30.2844,30.2509,30.2677,229225.0
2018-03-16 12:40:00,36.2,36.24,36.17,36.2,300309.0,30.2677,30.3011,30.2426,30.2677,300309.0
2018-03-16 12:50:00,36.21,36.21,36.15,36.16,639658.0,30.276,30.276,30.2258,30.2342,639658.0
2018-03-16 13:00:00,36.16,36.2,36.13,36.15,841421.0,30.2342,30.2677,30.2091,30.2258,841421.0
2018-03-16 13:10:00,36.15,36.2,36.15,36.15,495278.0,30.2258,30.2677,30.2258,30.2258,495278.0
2018-03-16 13:20:00,36.15,36.17,36.07,36.11,313021.0,30.2258,30.2426,30.159,30.1924,313021.0
2018-03-16 13:30:00,36.11,36.11,35.96,35.99,4902474.0,30.1924,30.1924,30.067,30.0921,4902474.0
2018-03-16 13:40:00,35.99,36.02,35.94,35.98,779483.0,30.0921,30.1172,30.0503,30.0837,779483.0
2018-03-16 13:50:00,35.99,36.07,35.97,36.02,2529583.0,30.0921,30.159,30.0753,30.1172,2529583.0
2018-03-16 14:00:00,36.02,36.04,35.98,36.02,726703.0,30.1172,30.1339,30.0837,30.1172,726703.0
2018-03-16 14:10:00,36.02,36.03,35.86,35.87,1319350.0,30.1172,30.1255,29.9834,29.9917,1319350.0
2018-03-16 14:20:00,35.87,36.02,35.8,36.0,1247605.0,29.9917,30.1172,29.9332,30.1004,1247605.0
2018-03-16 14:30:00,35.99,36.05,35.95,35.96,661920.0,30.0921,30.1422,30.0586,30.067,661920.0
2018-03-16 14:40:00,35.96,36.0,35.91,35.95,1569843.0,30.067,30.1004,30.0252,30.0586,1569843.0
2018-03-16 14:50:00,35.95,35.97,35.92,35.93,404069.0,30.0586,30.0753,30.0335,30.0419,404069.0
2018-03-16 15:00:00,35.93,35.93,35.83,35.87,484139.0,30.0419,30.0419,29.9583,29.9917,484139.0
2018-03-16 15:10:00,35.87,35.88,35.82,35.84,455165.0,29.9917,30.0001,29.9499,29.9666,455165.0
2018-03-16 15:20:00,35.84,35.89,35.78,35.88,615712.0,29.9666,30.0085,29.9165,30.0001,615712.0
2018-03-16 15:30:00,35.88,35.93,35.85,35.88,498270.0,30.0001,30.0419,29.975,30.0001,498270.0
2018-03-16 15:40:00,35.88,35.95,35.88,35.91,1346145.0,30.0001,30.0586,30.0001,30.0252,1346145.0
2018-03-16 15:50:00,35.91,35.99,35.81,35.81,2534103.0,30.0252,30.0921,29.9416,29.9416,2534103.0
2018-03-19 09:30:00,35.6,35.87,35.48,35.8,993960.0,29.766,29.9917,29.6656,29.9332,993960.0
2018-03-19 09:40:00,35.8,35.83,35.66,35.72,586965.0,29.9332,29.9583,29.8161,29.8663,586965.0
2018-03-19 09:50:00,35.72,35.77,35.66,35.75,1737911.0,29.8663,29.9081,29.8161,29.8914,1737911.0
2018-03-19 10:00:00,35.75,35.75,35.52,35.55,593521.0,29.8914,29.8914,29.6991,29.7242,593521.0
2018-03-19 10:10:00,35.54,35.63,35.47,35.57,410887.0,29.7158,29.7911,29.6573,29.7409,410887.0
2018-03-19 10:20:00,35.57,35.61,35.52,35.55,408504.0,29.7409,29.7743,29.6991,29.7242,408504.0
2018-03-19 10:30:00,35.55,35.56,35.52,35.55,316777.0,29.7242,29.7325,29.6991,29.7242,316777.0
2018-03-19 10:40:00,35.55,35.56,35.43,35.44,270264.0,29.7242,29.7325,29.6238,29.6322,270264.0
2018-03-19 10:50:00,35.44,35.44,35.33,35.33,370903.0,29.6322,29.6322,29.5402,29.5402,370903.0
2018-03-19 11:00:00,35.33,35.33,35.24,35.3,513804.0,29.5402,29.5402,29.465,29.5151,513804.0
2018-03-19 11:10:00,35.3,35.42,35.22,35.37,985637.0,29.5151,29.6155,29.4483,29.5737,985637.0
2018-03-19 11:20:00,35.38,35.4,35.32,35.35,421827.0,29.582,29.5988,29.5319,29.5569,421827.0
2018-03-19 11:30:00,35.35,35.35,35.25,35.3,443144.0,29.5569,29.5569,29.4733,29.5151,443144.0
2018-03-19 11:40:00,35.3,35.42,35.28,35.3,532171.0,29.5151,29.6155,29.4984,29.5151,532171.0
2018-03-19 11:50:00,35.3,35.38,35.15,35.18,805777.0,29.5151,29.582,29.3897,29.4148,805777.0
2018-03-19 12:00:00,35.18,35.19,35.04,35.04,1560013.0,29.4148,29.4232,29.2978,29.2978,1560013.0
2018-03-19 12:10:00,35.05,35.07,34.88,35.06,1233847.0,29.3061,29.3228,29.164,29.3145,1233847.0
2018-03-19 12:20:00,35.05,35.07,34.97,35.01,433013.0,29.3061,29.3228,29.2392,29.2727,433013.0
2018-03-19 12:30:00,35.01,35.09,34.95,34.98,1086949.0,29.2727,29.3396,29.2225,29.2476,1086949.0
2018-03-19 12:40:00,34.98,35.07,34.96,35.02,772631.0,29.2476,29.3228,29.2309,29.281,772631.0
2018-03-19 12:50:00,35.02,35.19,34.99,35.16,1414746.0,29.281,29.4232,29.2559,29.3981,1414746.0
2018-03-19 13:00:00,35.16,35.16,34.93,34.93,339331.0,29.3981,29.3981,29.2058,29.2058,339331.0
2018-03-19 13:10:00,34.94,35.09,34.92,35.04,875908.0,29.2141,29.3396,29.1974,29.2978,875908.0
2018-03-19 13:20:00,35.03,35.04,34.94,34.98,517351.0,29.2894,29.2978,29.2141,29.2476,517351.0
2018-03-19 13:30:00,34.98,35.08,34.97,35.07,481324.0,29.2476,29.3312,29.2392,29.3228,481324.0
2018-03-19 13:40:00,35.07,35.09,35.03,35.05,902126.0,29.3228,29.3396,29.2894,29.3061,902126.0
2018-03-19 13:50:00,35.05,35.05,34.96,35.0,490881.0,29.3061,29.3061,29.2309,29.2643,490881.0
2018-03-19 14:00:00,34.99,35.04,34.97,35.02,420732.0,29.2559,29.2978,29.2392,29.281,420732.0
2018-03-19 14:10:00,35.02,35.03,34.96,34.98,370659.0,29.281,29.2894,29.2309,29.2476,370659.0
2018-03-19 14:20:00,34.99,35.03,34.93,35.01,1013820.0,29.2559,29.2894,29.2058,29.2727,1013820.0
2018-03-19 14:30:00,35.0,35.0,34.89,34.93,376891.0,29.2643,29.2643,29.1723,29.2058,376891.0
2018-03-19 14:40:00,34.93,35.07,34.89,35.05,273179.0,29.2058,29.3228,29.1723,29.3061,273179.0
2018-03-19 14:50:00,35.05,35.1,35.01,35.09,1008269.0,29.3061,29.3479,29.2727,29.3396,1008269.0
2018-03-19 15:00:00,35.09,35.21,35.05,35.1,1747069.0,29.3396,29.4399,29.3061,29.3479,1747069.0
2018-03-19 15:10:00,35.11,35.25,35.1,35.22,578581.0,29.3563,29.4733,29.3479,29.4483,578581.0
2018-03-19 15:20:00,35.22,35.23,35.13,35.2,430589.0,29.4483,29.4566,29.373,29.4315,430589.0
2018-03-19 15:30:00,35.2,35.21,35.12,35.18,369193.0,29.4315,29.4399,29.3646,29.4148,369193.0
2018-03-19 15:40:00,35.18,35.29,35.11,35.26,1079879.0,29.4148,29.5068,29.3563,29.4817,1079879.0
2018-03-19 15:50:00,35.25,35.34,35.18,35.31,2281047.0,29.4733,29.5486,29.4148,29.5235,2281047.0
2018-03-20 09:30:00,35.36,35.5,35.05,35.05,789706.0,29.5653,29.6824,29.3061,29.3061,789706.0
2018-03-20 09:40:00,35.05,35.09,34.94,34.98,833044.0,29.3061,29.3396,29.2141,29.2476,833044.0
2018-03-20 09:50:00,34.98,35.01,34.86,34.94,700410.0,29.2476,29.2727,29.1472,29.2141,700410.0
2018-03-20 10:00:00,34.95,34.99,34.85,34.95,648412.0,29.2225,29.2559,29.1389,29.2225,648412.0
2018-03-20 10:10:00,34.95,34.97,34.82,34.95,920136.0,29.2225,29.2392,29.1138,29.2225,920136.0
2018-03-20 10:20:00,34.95,35.01,34.91,34.99,462717.0,29.2225,29.2727,29.1891,29.2559,462717.0
2018-03-20 10:30:00,35.0,35.04,34.87,34.91,625917.0,29.2643,29.2978,29.1556,29.1891,625917.0
2018-03-20 10:40:00,34.92,34.95,34.9,34.91,353911.0,29.1974,29.2225,29.1807,29.1891,353911.0
2018-03-20 10:50:00,34.9,35.03,34.89,34.97,1102203.0,29.1807,29.2894,29.1723,29.2392,1102203.0
2018-03-20 11:00:00,34.98,35.01,34.88,34.89,599662.0,29.2476,29.2727,29.164,29.1723,599662.0
2018-03-20 11:10:00,34.88,34.91,34.82,34.85,353153.0,29.164,29.1891,29.1138,29.1389,353153.0
2018-03-20 11:20:00,34.85,34.9,34.84,34.87,336323.0,29.1389,29.1807,29.1305,29.1556,336323.0
2018-03-20 11:30:00,34.87,34.93,34.85,34.9,287979.0,29.1556,29.2058,29.1389,29.1807,287979.0
2018-03-20 11:40:00,34.89,34.91,34.85,34.86,324349.0,29.1723,29.1891,29.1389,29.1472,324349.0
2018-03-20 11:50:00,34.85,34.89,34.83,34.85,258970.0,29.1389,29.1723,29.1222,29.1389,258970.0
2018-03-20 12:00:00,34.86,34.88,34.79,34.84,276803.0,29.1472,29.164,29.0887,29.1305,276803.0
2018-03-20 12:10:00,34.84,34.91,34.83,34.88,362256.0,29.1305,29.1891,29.1222,29.164,362256.0
2018-03-20 12:20:00,34.88,34.93,34.87,34.89,244468.0,29.164,29.2058,29.1556,29.1723,244468.0
2018-03-20 12:30:00,34.89,34.91,34.88,34.88,173089.0,29.1723,29.1891,29.164,29.164,173089.0
2018-03-20 12:40:00,34.88,34.94,34.87,34.92,160984.0,29.164,29.2141,29.1556,29.1974,160984.0
2018-03-20 12:50:00,34.92,34.94,34.85,34.87,144692.0,29.1974,29.2141,29.1389,29.1556,144692.0
2018-03-20 13:00:00,34.87,34.93,34.85,34.9,168627.0,29.1556,29.2058,29.1389,29.1807,168627.0
2018-03-20 13:10:00,34.89,34.91,34.87,34.9,162995.0,29.1723,29.1891,29.1556,29.1807,162995.0
2018-03-20 13:20:00,34.9,34.9,34.83,34.84,235122.0,29.1807,29.1807,29.1222,29.1305,235122.0
2018-03-20 13:30:00,34.84,34.85,34.77,34.81,246790.0,29.1305,29.1389,29.072,29.1054,246790.0
2018-03-20 13:40:00,34.8,34.86,34.8,34.85,410541.0,29.0971,29.1472,29.0971,29.1389,410541.0
2018-03-20 13:50:00,34.85,34.88,34.83,34.84,177075.0,29.1389,29.164,29.1222,29.1305,177075.0
2018-03-20 14:00:00,34.83,34.85,34.81,34.81,425684.0,29.1222,29.1389,29.1054,29.1054,425684.0
2018-03-20 14:10:00,34.82,34.85,34.79,34.84,217160.0,29.1138,29.1389,29.0887,29.1305,217160.0
2018-03-20 14:20:00,34.85,34.88,34.8,34.8,251924.0,29.1389,29.164,29.0971,29.0971,251924.0
2018-03-20 14:30:00,34.8,34.85,34.8,34.83,197068.0,29.0971,29.1389,29.0971,29.1222,197068.0
2018-03-20 14:40:00,34.83,34.83,34.78,34.79,206780.0,29.1222,29.1222,29.0804,29.0887,206780.0
2018-03-20 14:50:00,34.79,34.8,34.73,34.74,486527.0,29.0887,29.0971,29.0386,29.0469,486527.0
2018-03-20 15:00:00,34.73,34.75,34.71,34.73,470115.0,29.0386,29.0553,29.0218,29.0386,470115.0
2018-03-20 15:10:00,34.73,34.76,34.71,34.73,527385.0,29.0386,29.0636,29.0218,29.0386,527385.0
2018-03-20 15:20:00,34.73,34.75,34.64,34.65,432865.0,29.0386,29.0553,28.9633,28.9717,432865.0
2018-03-20 15:30:00,34.65,34.66,34.6,34.65,678994.0,28.9717,28.98,28.9299,28.9717,678994.0
2018-03-20 15:40:00,34.65,34.66,34.61,34.65,554954.0,28.9717,28.98,28.9382,28.9717,554954.0
2018-03-20 15:50:00,34.64,34.66,34.55,34.58,1960873.0,28.9633,28.98,28.8881,28.9131,1960873.0
2018-03-21 09:30:00,34.55,34.87,34.45,34.75,756723.0,28.8881,29.1556,28.8044,29.0553,756723.0
2018-03-21 09:40:00,34.75,34.83,34.7,34.77,523465.0,29.0553,29.1222,29.0135,29.072,523465.0
2018-03-21 09:50:00,34.77,34.92,34.75,34.77,749893.0,29.072,29.1974,29.0553,29.072,749893.0
2018-03-21 10:00:00,34.77,34.92,34.77,34.85,708272.0,29.072,29.1974,29.072,29.1389,708272.0
2018-03-21 10:10:00,34.86,34.92,34.81,34.82,354383.0,29.1472,29.1974,29.1054,29.1138,354383.0
2018-03-21 10:20:00,34.81,34.83,34.76,34.76,606456.0,29.1054,29.1222,29.0636,29.0636,606456.0
2018-03-21 10:30:00,34.76,34.94,34.74,34.93,446376.0,29.0636,29.2141,29.0469,29.2058,446376.0
2018-03-21 10:40:00,34.93,34.97,34.86,34.89,293668.0,29.2058,29.2392,29.1472,29.1723,293668.0
2018-03-21 10:50:00,34.89,34.94,34.85,34.89,646166.0,29.1723,29.2141,29.1389,29.1723,646166.0
2018-03-21 11:00:00,34.9,34.91,34.85,34.85,169647.0,29.1807,29.1891,29.1389,29.1389,169647.0
2018-03-21 11:10:00,34.85,34.92,34.84,34.89,232427.0,29.1389,29.1974,29.1305,29.1723,232427.0
2018-03-21 11:20:00,34.89,34.97,34.88,34.94,338233.0,29.1723,29.2392,29.164,29.2141,338233.0
2018-03-21 11:30:00,34.94,34.98,34.93,34.97,526918.0,29.2141,29.2476,29.2058,29.2392,526918.0
2018-03-21 11:40:00,34.97,34.97,34.86,34.87,255824.0,29.2392,29.2392,29.1472,29.1556,255824.0
2018-03-21 11:50:00,34.87,34.95,34.86,34.91,248819.0,29.1556,29.2225,29.1472,29.1891,248819.0
2018-03-21 12:00:00,34.92,34.95,34.88,34.92,156172.0,29.1974,29.2225,29.164,29.1974,156172.0
2018-03-21 12:10:00,34.93,34.95,34.91,34.93,430059.0,29.2058,29.2225,29.1891,29.2058,430059.0
2018-03-21 12:20:00,34.93,34.94,34.9,34.9,132242.0,29.2058,29.2141,29.1807,29.1807,132242.0
2018-03-21 12:30:00,34.91,34.91,34.87,34.9,186772.0,29.1891,29.1891,29.1556,29.1807,186772.0
2018-03-21 12:40:00,34.9,34.91,34.86,34.87,194702.0,29.1807,29.1891,29.1472,29.1556,194702.0
2018-03-21 12:50:00,34.88,34.89,34.79,34.8,299663.0,29.164,29.1723,29.0887,29.0971,299663.0
2018-03-21 13:00:00,34.8,34.83,34.79,34.8,265999.0,29.0971,29.1222,29.0887,29.0971,265999.0
2018-03-21 13:10:00,34.8,34.8,34.69,34.7,245491.0,29.0971,29.0971,29.0051,29.0135,245491.0
2018-03-21 13:20:00,34.7,34.79,34.7,34.77,178237.0,29.0135,29.0887,29.0135,29.072,178237.0
2018-03-21 13:30:00,34.77,34.79,34.75,34.77,199402.0,29.072,29.0887,29.0553,29.072,199402.0
2018-03-21 13:40:00,34.78,34.81,34.77,34.79,285630.0,29.0804,29.1054,29.072,29.0887,285630.0
2018-03-21 13:50:00,34.8,34.87,34.78,34.86,358635.0,29.0971,29.1556,29.0804,29.1472,358635.0
2018-03-21 14:00:00,34.87,35.15,34.75,34.84,990588.0,29.1556,29.3897,29.0553,29.1305,990588.0
2018-03-21 14:10:00,34.84,34.94,34.8,34.86,545058.0,29.1305,29.2141,29.0971,29.1472,545058.0
2018-03-21 14:20:00,34.86,34.86,34.74,34.78,589232.0,29.1472,29.1472,29.0469,29.0804,589232.0
2018-03-21 14:30:00,34.78,34.79,34.64,34.65,390115.0,29.0804,29.0887,28.9633,28.9717,390115.0
2018-03-21 14:40:00,34.65,34.69,34.57,34.58,416935.0,28.9717,29.0051,28.9048,28.9131,416935.0
2018-03-21 14:50:00,34.57,34.65,34.5,34.6,532551.0,28.9048,28.9717,28.8462,28.9299,532551.0
2018-03-21 15:00:00,34.59,34.76,34.59,34.75,289869.0,28.9215,29.0636,28.9215,29.0553,289869.0
2018-03-21 15:10:00,34.76,34.86,34.72,34.77,599988.0,29.0636,29.1472,29.0302,29.072,599988.0
2018-03-21 15:20:00,34.77,34.81,34.69,34.7,354421.0,29.072,29.1054,29.0051,29.0135,354421.0
2018-03-21 15:30:00,34.69,34.73,34.67,34.68,654978.0,29.0051,29.0386,28.9884,28.9967,654978.0
2018-03-21 15:40:00,34.68,34.7,34.64,34.68,446957.0,28.9967,29.0135,28.9633,28.9967,446957.0
2018-03-21 15:50:00,34.68,34.68,34.47,34.48,1897071.0,28.9967,28.9967,28.8212,28.8295,1897071.0
2018-03-22 09:30:00,34.17,34.23,33.61,33.64,2977917.0,28.5703,28.6205,28.1021,28.1272,2977917.0
2018-03-22 09:40:00,33.64,33.71,33.46,33.68,2193947.0,28.1272,28.1857,27.9767,28.1606,2193947.0
2018-03-22 09:50:00,33.69,33.71,33.4,33.5,1606791.0,28.169,28.1857,27.9265,28.0101,1606791.0
2018-03-22 10:00:00,33.49,33.63,33.46,33.56,827381.0,28.0018,28.1188,27.9767,28.0603,827381.0
2018-03-22 10:10:00,33.55,33.66,33.5,33.66,1283184.0,28.0519,28.1439,28.0101,28.1439,1283184.0
2018-03-22 10:20:00,33.66,33.67,33.6,33.65,716095.0,28.1439,28.1523,28.0937,28.1355,716095.0
2018-03-22 10:30:00,33.65,33.65,33.56,33.63,1028013.0,28.1355,28.1355,28.0603,28.1188,1028013.0
2018-03-22 10:40:00,33.62,33.69,33.5,33.55,1197519.0,28.1105,28.169,28.0101,28.0519,1197519.0
2018-03-22 10:50:00,33.54,33.55,33.38,33.44,1028732.0,28.0436,28.0519,27.9098,27.96,1028732.0
2018-03-22 11:00:00,33.44,33.61,33.4,33.59,1172446.0,27.96,28.1021,27.9265,28.0854,1172446.0
2018-03-22 11:10:00,33.59,33.61,33.55,33.57,3531984.0,28.0854,28.1021,28.0519,28.0687,3531984.0
2018-03-22 11:20:00,33.57,33.57,33.48,33.53,783066.0,28.0687,28.0687,27.9934,28.0352,783066.0
2018-03-22 11:30:00,33.53,33.64,33.52,33.59,1395271.0,28.0352,28.1272,28.0268,28.0854,1395271.0
2018-03-22 11:40:00,33.59,33.59,33.48,33.5,1771804.0,28.0854,28.0854,27.9934,28.0101,1771804.0
2018-03-22 11:50:00,33.51,33.56,33.45,33.55,813385.0,28.0185,28.0603,27.9683,28.0519,813385.0
2018-03-22 12:00:00,33.55,33.63,33.53,33.58,1779297.0,28.0519,28.1188,28.0352,28.077,1779297.0
2018-03-22 12:10:00,33.58,33.65,33.55,33.61,531347.0,28.077,28.1355,28.0519,28.1021,531347.0
2018-03-22 12:20:00,33.61,33.66,33.58,33.64,2221713.0,28.1021,28.1439,28.077,28.1272,2221713.0
2018-03-22 12:30:00,33.63,33.87,33.59,33.72,779908.0,28.1188,28.3195,28.0854,28.1941,779908.0
2018-03-22 12:40:00,33.72,33.74,33.62,33.64,603718.0,28.1941,28.2108,28.1105,28.1272,603718.0
2018-03-22 12:50:00,33.64,33.7,33.58,33.65,489830.0,28.1272,28.1773,28.077,28.1355,489830.0
2018-03-22 13:00:00,33.64,33.65,33.57,33.61,379727.0,28.1272,28.1355,28.0687,28.1021,379727.0
2018-03-22 13:10:00,33.6,33.65,33.57,33.58,1126601.0,28.0937,28.1355,28.0687,28.077,1126601.0
2018-03-22 13:20:00,33.58,33.72,33.54,33.7,556880.0,28.077,28.1941,28.0436,28.1773,556880.0
2018-03-22 13:30:00,33.71,33.72,33.64,33.7,703939.0,28.1857,28.1941,28.1272,28.1773,703939.0
2018-03-22 13:40:00,33.7,33.77,33.67,33.69,444957.0,28.1773,28.2359,28.1523,28.169,444957.0
2018-03-22 13:50:00,33.68,33.76,33.68,33.72,572117.0,28.1606,28.2275,28.1606,28.1941,572117.0
2018-03-22 14:00:00,33.71,33.72,33.64,33.66,1730224.0,28.1857,28.1941,28.1272,28.1439,1730224.0
2018-03-22 14:10:00,33.66,33.67,33.61,33.62,314935.0,28.1439,28.1523,28.1021,28.1105,314935.0
2018-03-22 14:20:00,33.62,33.62,33.53,33.56,386988.0,28.1105,28.1105,28.0352,28.0603,386988.0
2018-03-22 14:30:00,33.55,33.61,33.53,33.59,366571.0,28.0519,28.1021,28.0352,28.0854,366571.0
2018-03-22 14:40:00,33.59,33.61,33.52,33.57,379264.0,28.0854,28.1021,28.0268,28.0687,379264.0
2018-03-22 14:50:00,33.58,33.58,33.47,33.48,1420820.0,28.077,28.077,27.985,27.9934,1420820.0
2018-03-22 15:00:00,33.48,33.59,33.48,33.53,470653.0,27.9934,28.0854,27.9934,28.0352,470653.0
2018-03-22 15:10:00,33.53,33.55,33.48,33.48,1904285.0,28.0352,28.0519,27.9934,27.9934,1904285.0
2018-03-22 15:20:00,33.48,33.58,33.48,33.48,3703930.0,27.9934,28.077,27.9934,27.9934,3703930.0
2018-03-22 15:30:00,33.48,33.51,33.44,33.48,811319.0,27.9934,28.0185,27.96,27.9934,811319.0
2018-03-22 15:40:00,33.47,33.48,33.3,33.34,1214301.0,27.985,27.9934,27.8429,27.8763,1214301.0
2018-03-22 15:50:00,33.33,33.34,33.21,33.23,2902194.0,27.868,27.8763,27.7676,27.7844,2902194.0
2018-03-23 09:30:00,33.39,33.56,33.38,33.42,1361898.0,27.9181,28.0603,27.9098,27.9432,1361898.0
2018-03-23 09:40:00,33.42,33.42,33.27,33.41,1116212.0,27.9432,27.9432,27.8178,27.9349,1116212.0
2018-03-23 09:50:00,33.41,33.55,33.32,33.36,1446936.0,27.9349,28.0519,27.8596,27.8931,1446936.0
2018-03-23 10:00:00,33.36,33.43,33.32,33.41,938629.0,27.8931,27.9516,27.8596,27.9349,938629.0
2018-03-23 10:10:00,33.41,33.51,33.39,33.51,1071450.0,27.9349,28.0185,27.9181,28.0185,1071450.0
2018-03-23 10:20:00,33.51,33.63,33.47,33.59,973076.0,28.0185,28.1188,27.985,28.0854,973076.0
2018-03-23 10:30:00,33.59,33.72,33.54,33.68,2236506.0,28.0854,28.1941,28.0436,28.1606,2236506.0
2018-03-23 10:40:00,33.69,33.73,33.62,33.63,1359446.0,28.169,28.2024,28.1105,28.1188,1359446.0
2018-03-23 10:50:00,33.63,33.67,33.57,33.65,563332.0,28.1188,28.1523,28.0687,28.1355,563332.0
2018-03-23 11:00:00,33.65,33.66,33.56,33.59,324754.0,28.1355,28.1439,28.0603,28.0854,324754.0
2018-03-23 11:10:00,33.6,33.62,33.53,33.61,421522.0,28.0937,28.1105,28.0352,28.1021,421522.0
2018-03-23 11:20:00,33.61,33.63,33.56,33.58,526458.0,28.1021,28.1188,28.0603,28.077,526458.0
2018-03-23 11:30:00,33.58,33.65,33.57,33.59,715057.0,28.077,28.1355,28.0687,28.0854,715057.0
2018-03-23 11:40:00,33.59,33.61,33.47,33.49,662680.0,28.0854,28.1021,27.985,28.0018,662680.0
2018-03-23 11:50:00,33.49,33.51,33.44,33.48,385511.0,28.0018,28.0185,27.96,27.9934,385511.0
2018-03-23 12:00:00,33.47,33.56,33.47,33.5,548579.0,27.985,28.0603,27.985,28.0101,548579.0
2018-03-23 12:10:00,33.49,33.51,33.39,33.41,809602.0,28.0018,28.0185,27.9181,27.9349,809602.0
2018-03-23 12:20:00,33.4,33.53,33.4,33.51,382199.0,27.9265,28.0352,27.9265,28.0185,382199.0
2018-03-23 12:30:00,33.51,33.56,33.47,33.47,445556.0,28.0185,28.0603,27.985,27.985,445556.0
2018-03-23 12:40:00,33.47,33.5,33.42,33.44,206704.0,27.985,28.0101,27.9432,27.96,206704.0
2018-03-23 12:50:00,33.45,33.53,33.43,33.49,574608.0,27.9683,28.0352,27.9516,28.0018,574608.0
2018-03-23 13:00:00,33.49,33.55,33.4,33.54,326902.0,28.0018,28.0519,27.9265,28.0436,326902.0
2018-03-23 13:10:00,33.55,33.57,33.49,33.51,348595.0,28.0519,28.0687,28.0018,28.0185,348595.0
2018-03-23 13:20:00,33.5,33.56,33.48,33.51,495822.0,28.0101,28.0603,27.9934,28.0185,495822.0
2018-03-23 13:30:00,33.51,33.57,33.44,33.48,326934.0,28.0185,28.0687,27.96,27.9934,326934.0
2018-03-23 13:40:00,33.48,33.53,33.47,33.51,294516.0,27.9934,28.0352,27.985,28.0185,294516.0
2018-03-23 13:50:00,33.52,33.59,33.51,33.57,711639.0,28.0268,28.0854,28.0185,28.0687,711639.0
2018-03-23 14:00:00,33.57,33.61,33.52,33.52,1047150.0,28.0687,28.1021,28.0268,28.0268,1047150.0
2018-03-23 14:10:00,33.52,33.53,33.42,33.45,627306.0,28.0268,28.0352,27.9432,27.9683,627306.0
2018-03-23 14:20:00,33.45,33.5,33.41,33.5,510697.0,27.9683,28.0101,27.9349,28.0101,510697.0
2018-03-23 14:30:00,33.49,33.51,33.43,33.49,1905277.0,28.0018,28.0185,27.9516,28.0018,1905277.0
2018-03-23 14:40:00,33.49,33.53,33.45,33.46,876247.0,28.0018,28.0352,27.9683,27.9767,876247.0
2018-03-23 14:50:00,33.46,33.47,33.32,33.39,1642707.0,27.9767,27.985,27.8596,27.9181,1642707.0
2018-03-23 15:00:00,33.39,33.41,33.28,33.31,1351910.0,27.9181,27.9349,27.8262,27.8513,1351910.0
2018-03-23 15:10:00,33.3,33.47,33.29,33.41,1564399.0,27.8429,27.985,27.8345,27.9349,1564399.0
2018-03-23 15:20:00,33.41,33.45,33.36,33.41,990969.0,27.9349,27.9683,27.8931,27.9349,990969.0
2018-03-23 15:30:00,33.42,33.42,33.3,33.39,1662659.0,27.9432,27.9432,27.8429,27.9181,1662659.0
2018-03-23 15:40:00,33.39,33.39,33.24,33.28,1509995.0,27.9181,27.9181,27.7927,27.8262,1509995.0
2018-03-23 15:50:00,33.29,33.29,33.15,33.17,4055784.0,27.8345,27.8345,27.7175,27.7342,4055784.0
2018-03-26 09:30:00,33.75,33.79,33.34,33.44,1778275.0,28.2192,28.2526,27.8763,27.96,1778275.0
2018-03-26 09:40:00,33.44,33.46,33.14,33.16,1370630.0,27.96,27.9767,27.7091,27.7258,1370630.0
2018-03-26 09:50:00,33.16,33.23,33.11,33.2,957577.0,27.7258,27.7844,27.684,27.7593,957577.0
2018-03-26 10:00:00,33.2,33.26,33.18,33.23,552665.0,27.7593,27.8095,27.7426,27.7844,552665.0
2018-03-26 10:10:00,33.23,33.23,33.09,33.14,496626.0,27.7844,27.7844,27.6673,27.7091,496626.0
2018-03-26 10:20:00,33.14,33.16,33.02,33.06,447643.0,27.7091,27.7258,27.6088,27.6422,447643.0
2018-03-26 10:30:00,33.07,33.08,32.91,32.93,760202.0,27.6506,27.6589,27.5168,27.5335,760202.0
2018-03-26 10:40:00,32.93,33.05,32.93,33.01,691391.0,27.5335,27.6339,27.5335,27.6004,691391.0
2018-03-26 10:50:00,33.01,33.05,32.98,33.03,316735.0,27.6004,27.6339,27.5753,27.6171,316735.0
2018-03-26 11:00:00,33.02,33.04,32.94,32.94,391456.0,27.6088,27.6255,27.5419,27.5419,391456.0
2018-03-26 11:10:00,32.95,32.95,32.79,32.82,595966.0,27.5503,27.5503,27.4165,27.4416,595966.0
2018-03-26 11:20:00,32.82,32.91,32.75,32.76,1010989.0,27.4416,27.5168,27.383,27.3914,1010989.0
2018-03-26 11:30:00,32.76,32.94,32.74,32.91,1104751.0,27.3914,27.5419,27.3747,27.5168,1104751.0
2018-03-26 11:40:00,32.92,32.99,32.9,32.91,478182.0,27.5252,27.5837,27.5084,27.5168,478182.0
2018-03-26 11:50:00,32.91,33.0,32.9,32.97,354094.0,27.5168,27.5921,27.5084,27.567,354094.0
2018-03-26 12:00:00,32.97,33.01,32.89,32.99,339374.0,27.567,27.6004,27.5001,27.5837,339374.0
2018-03-26 12:10:00,33.0,33.03,32.95,32.96,338133.0,27.5921,27.6171,27.5503,27.5586,338133.0
2018-03-26 12:20:00,32.96,33.12,32.95,33.11,348965.0,27.5586,27.6924,27.5503,27.684,348965.0
2018-03-26 12:30:00,33.11,33.19,33.06,33.07,305621.0,27.684,27.7509,27.6422,27.6506,305621.0
2018-03-26 12:40:00,33.07,33.09,33.0,33.05,369898.0,27.6506,27.6673,27.5921,27.6339,369898.0
2018-03-26 12:50:00,33.05,33.12,33.04,33.05,282647.0,27.6339,27.6924,27.6255,27.6339,282647.0
2018-03-26 13:00:00,33.05,33.13,33.04,33.08,269078.0,27.6339,27.7008,27.6255,27.6589,269078.0
2018-03-26 13:10:00,33.08,33.2,33.08,33.18,386504.0,27.6589,27.7593,27.6589,27.7426,386504.0
2018-03-26 13:20:00,33.19,33.23,33.14,33.16,393377.0,27.7509,27.7844,27.7091,27.7258,393377.0
2018-03-26 13:30:00,33.16,33.19,33.1,33.17,413193.0,27.7258,27.7509,27.6757,27.7342,413193.0
2018-03-26 13:40:00,33.18,33.23,33.16,33.18,622762.0,27.7426,27.7844,27.7258,27.7426,622762.0
2018-03-26 13:50:00,33.18,33.2,33.08,33.1,250076.0,27.7426,27.7593,27.6589,27.6757,250076.0
2018-03-26 14:00:00,33.1,33.25,33.07,33.23,372118.0,27.6757,27.8011,27.6506,27.7844,372118.0
2018-03-26 14:10:00,33.24,33.27,33.21,33.25,535809.0,27.7927,27.8178,27.7676,27.8011,535809.0
2018-03-26 14:20:00,33.25,33.28,33.21,33.25,545482.0,27.8011,27.8262,27.7676,27.8011,545482.0
2018-03-26 14:30:00,33.25,33.29,33.17,33.19,494019.0,27.8011,27.8345,27.7342,27.7509,494019.0
2018-03-26 14:40:00,33.2,33.22,33.13,33.16,390974.0,27.7593,27.776,27.7008,27.7258,390974.0
2018-03-26 14:50:00,33.16,33.22,33.15,33.18,600988.0,27.7258,27.776,27.7175,27.7426,600988.0
2018-03-26 15:00:00,33.18,33.28,33.17,33.28,252167.0,27.7426,27.8262,27.7342,27.8262,252167.0
2018-03-26 15:10:00,33.28,33.37,33.27,33.33,510411.0,27.8262,27.9014,27.8178,27.868,510411.0
2018-03-26 15:20:00,33.33,33.37,33.31,33.34,525322.0,27.868,27.9014,27.8513,27.8763,525322.0
2018-03-26 15:30:00,33.34,33.39,33.34,33.37,540942.0,27.8763,27.9181,27.8763,27.9014,540942.0
2018-03-26 15:40:00,33.37,33.54,33.36,33.54,937770.0,27.9014,28.0436,27.8931,28.0436,937770.0
2018-03-26 15:50:00,33.53,33.56,33.45,33.55,2332818.0,28.0352,28.0603,27.9683,28.0519,2332818.0
2018-03-27 09:30:00,33.65,33.88,33.51,33.57,1243479.0,28.1355,28.3278,28.0185,28.0687,1243479.0
2018-03-27 09:40:00,33.57,33.62,33.51,33.53,911719.0,28.0687,28.1105,28.0185,28.0352,911719.0
2018-03-27 09:50:00,33.52,33.66,33.49,33.56,494033.0,28.0268,28.1439,28.0018,28.0603,494033.0
2018-03-27 10:00:00,33.56,33.69,33.54,33.66,581555.0,28.0603,28.169,28.0436,28.1439,581555.0
2018-03-27 10:10:00,33.66,33.66,33.51,33.57,589255.0,28.1439,28.1439,28.0185,28.0687,589255.0
2018-03-27 10:20:00,33.57,33.63,33.52,33.52,893391.0,28.0687,28.1188,28.0268,28.0268,893391.0
2018-03-27 10:30:00,33.52,33.56,33.44,33.51,996875.0,28.0268,28.0603,27.96,28.0185,996875.0
2018-03-27 10:40:00,33.52,33.66,33.5,33.59,515212.0,28.0268,28.1439,28.0101,28.0854,515212.0
2018-03-27 10:50:00,33.58,33.65,33.49,33.51,621218.0,28.077,28.1355,28.0018,28.0185,621218.0
2018-03-27 11:00:00,33.5,33.54,33.42,33.44,386591.0,28.0101,28.0436,27.9432,27.96,386591.0
2018-03-27 11:10:00,33.43,33.46,33.39,33.4,428818.0,27.9516,27.9767,27.9181,27.9265,428818.0
2018-03-27 11:20:00,33.39,33.41,33.34,33.4,354118.0,27.9181,27.9349,27.8763,27.9265,354118.0
2018-03-27 11:30:00,33.4,33.45,33.34,33.37,408299.0,27.9265,27.9683,27.8763,27.9014,408299.0
2018-03-27 11:40:00,33.38,33.55,33.34,33.51,358094.0,27.9098,28.0519,27.8763,28.0185,358094.0
2018-03-27 11:50:00,33.51,33.59,33.49,33.58,305462.0,28.0185,28.0854,28.0018,28.077,305462.0
2018-03-27 12:00:00,33.58,33.58,33.5,33.54,492378.0,28.077,28.077,28.0101,28.0436,492378.0
2018-03-27 12:10:00,33.55,33.63,33.54,33.63,300584.0,28.0519,28.1188,28.0436,28.1188,300584.0
2018-03-27 12:20:00,33.63,33.64,33.56,33.59,397260.0,28.1188,28.1272,28.0603,28.0854,397260.0
2018-03-27 12:30:00,33.58,33.59,33.53,33.58,332425.0,28.077,28.0854,28.0352,28.077,332425.0
2018-03-27 12:40:00,33.58,33.67,33.54,33.63,317571.0,28.077,28.1523,28.0436,28.1188,317571.0
2018-03-27 12:50:00,33.63,33.68,33.6,33.67,435368.0,28.1188,28.1606,28.0937,28.1523,435368.0
2018-03-27 13:00:00,33.67,33.72,33.65,33.69,414049.0,28.1523,28.1941,28.1355,28.169,414049.0
2018-03-27 13:10:00,33.7,33.78,33.67,33.76,297016.0,28.1773,28.2442,28.1523,28.2275,297016.0
2018-03-27 13:20:00,33.76,33.77,33.65,33.65,298341.0,28.2275,28.2359,28.1355,28.1355,298341.0
2018-03-27 13:30:00,33.65,33.7,33.59,33.62,378791.0,28.1355,28.1773,28.0854,28.1105,378791.0
2018-03-27 13:40:00,33.62,33.71,33.6,33.62,430474.0,28.1105,28.1857,28.0937,28.1105,430474.0
2018-03-27 13:50:00,33.63,33.63,33.49,33.58,327582.0,28.1188,28.1188,28.0018,28.077,327582.0
2018-03-27 14:00:00,33.58,33.58,33.47,33.5,351684.0,28.077,28.077,27.985,28.0101,351684.0
2018-03-27 14:10:00,33.5,33.6,33.48,33.58,274712.0,28.0101,28.0937,27.9934,28.077,274712.0
2018-03-27 14:20:00,33.58,33.58,33.43,33.44,418712.0,28.077,28.077,27.9516,27.96,418712.0
2018-03-27 14:30:00,33.44,33.5,33.41,33.47,510922.0,27.96,28.0101,27.9349,27.985,510922.0
2018-03-27 14:40:00,33.48,33.51,33.34,33.35,305959.0,27.9934,28.0185,27.8763,27.8847,305959.0
2018-03-27 14:50:00,33.36,33.41,33.31,33.32,380802.0,27.8931,27.9349,27.8513,27.8596,380802.0
2018-03-27 15:00:00,33.31,33.32,33.07,33.15,689788.0,27.8513,27.8596,27.6506,27.7175,689788.0
2018-03-27 15:10:00,33.15,33.23,33.08,33.16,905734.0,27.7175,27.7844,27.6589,27.7258,905734.0
2018-03-27 15:20:00,33.15,33.16,32.99,33.01,774343.0,27.7175,27.7258,27.5837,27.6004,774343.0
2018-03-27 15:30:00,33.01,33.02,32.8,32.91,1406098.0,27.6004,27.6088,27.4248,27.5168,1406098.0
2018-03-27 15:40:00,32.91,32.93,32.82,32.85,2282583.0,27.5168,27.5335,27.4416,27.4666,2282583.0
2018-03-27 15:50:00,32.86,33.05,32.75,33.0,3405215.0,27.475,27.6339,27.383,27.5921,3405215.0
2018-03-28 09:30:00,33.23,33.65,33.18,33.54,1498767.0,27.7844,28.1355,27.7426,28.0436,1498767.0
2018-03-28 09:40:00,33.53,33.77,33.49,33.68,924910.0,28.0352,28.2359,28.0018,28.1606,924910.0
2018-03-28 09:50:00,33.67,33.85,33.67,33.75,1041737.0,28.1523,28.3028,28.1523,28.2192,1041737.0
2018-03-28 10:00:00,33.74,33.82,33.63,33.71,1270425.0,28.2108,28.2777,28.1188,28.1857,1270425.0
2018-03-28 10:10:00,33.71,33.71,33.35,33.38,952066.0,28.1857,28.1857,27.8847,27.9098,952066.0
2018-03-28 10:20:00,33.38,33.41,33.2,33.39,1153200.0,27.9098,27.9349,27.7593,27.9181,1153200.0
2018-03-28 10:30:00,33.4,33.49,33.26,33.36,944293.0,27.9265,28.0018,27.8095,27.8931,944293.0
2018-03-28 10:40:00,33.36,33.36,33.14,33.2,606537.0,27.8931,27.8931,27.7091,27.7593,606537.0
2018-03-28 10:50:00,33.2,33.31,33.15,33.3,363340.0,27.7593,27.8513,27.7175,27.8429,363340.0
2018-03-28 11:00:00,33.3,33.51,33.26,33.42,1132798.0,27.8429,28.0185,27.8095,27.9432,1132798.0
2018-03-28 11:10:00,33.43,33.5,33.3,33.49,779191.0,27.9516,28.0101,27.8429,28.0018,779191.0
2018-03-28 11:20:00,33.48,33.56,33.42,33.45,676281.0,27.9934,28.0603,27.9432,27.9683,676281.0
2018-03-28 11:30:00,33.46,33.57,33.35,33.53,781912.0,27.9767,28.0687,27.8847,28.0352,781912.0
2018-03-28 11:40:00,33.52,33.67,33.52,33.66,689288.0,28.0268,28.1523,28.0268,28.1439,689288.0
2018-03-28 11:50:00,33.66,33.77,33.62,33.65,628883.0,28.1439,28.2359,28.1105,28.1355,628883.0
2018-03-28 12:00:00,33.66,33.7,33.56,33.66,564691.0,28.1439,28.1773,28.0603,28.1439,564691.0
2018-03-28 12:10:00,33.66,33.76,33.6,33.74,538238.0,28.1439,28.2275,28.0937,28.2108,538238.0
2018-03-28 12:20:00,33.74,33.79,33.53,33.54,778472.0,28.2108,28.2526,28.0352,28.0436,778472.0
2018-03-28 12:30:00,33.53,33.57,33.48,33.49,464192.0,28.0352,28.0687,27.9934,28.0018,464192.0
2018-03-28 12:40:00,33.49,33.53,33.42,33.45,1140780.0,28.0018,28.0352,27.9432,27.9683,1140780.0
2018-03-28 12:50:00,33.45,33.51,33.36,33.39,380544.0,27.9683,28.0185,27.8931,27.9181,380544.0
2018-03-28 13:00:00,33.4,33.49,33.28,33.49,434234.0,27.9265,28.0018,27.8262,28.0018,434234.0
2018-03-28 13:10:00,33.48,33.49,33.37,33.42,220063.0,27.9934,28.0018,27.9014,27.9432,220063.0
2018-03-28 13:20:00,33.43,33.59,33.41,33.49,307595.0,27.9516,28.0854,27.9349,28.0018,307595.0
2018-03-28 13:30:00,33.5,33.55,33.39,33.52,353494.0,28.0101,28.0519,27.9181,28.0268,353494.0
2018-03-28 13:40:00,33.52,33.54,33.45,33.51,507378.0,28.0268,28.0436,27.9683,28.0185,507378.0
2018-03-28 13:50:00,33.51,33.58,33.44,33.56,616088.0,28.0185,28.077,27.96,28.0603,616088.0
2018-03-28 14:00:00,33.57,33.6,33.49,33.5,508607.0,28.0687,28.0937,28.0018,28.0101,508607.0
2018-03-28 14:10:00,33.5,33.51,33.38,33.44,1198207.0,28.0101,28.0185,27.9098,27.96,1198207.0
2018-03-28 14:20:00,33.45,33.59,33.39,33.41,535076.0,27.9683,28.0854,27.9181,27.9349,535076.0
2018-03-28 14:30:00,33.41,33.6,33.39,33.58,747216.0,27.9349,28.0937,27.9181,28.077,747216.0
2018-03-28 14:40:00,33.58,33.63,33.43,33.46,790982.0,28.077,28.1188,27.9516,27.9767,790982.0
2018-03-28 14:50:00,33.46,33.52,33.39,33.43,342991.0,27.9767,28.0268,27.9181,27.9516,342991.0
2018-03-28 15:00:00,33.42,33.44,33.23,33.25,784696.0,27.9432,27.96,27.7844,27.8011,784696.0
2018-03-28 15:10:00,33.25,33.38,33.24,33.32,417605.0,27.8011,27.9098,27.7927,27.8596,417605.0
2018-03-28 15:20:00,33.32,33.41,33.27,33.4,416694.0,27.8596,27.9349,27.8178,27.9265,416694.0
2018-03-28 15:30:00,33.4,33.54,33.35,33.52,680453.0,27.9265,28.0436,27.8847,28.0268,680453.0
2018-03-28 15:40:00,33.52,33.55,33.37,33.4,726927.0,28.0268,28.0519,27.9014,27.9265,726927.0
2018-03-28 15:50:00,33.4,33.42,33.26,33.28,2045001.0,27.9265,27.9432,27.8095,27.8262,2045001.0
2018-03-29 09:30:00,33.46,33.51,33.33,33.5,815455.0,27.9767,28.0185,27.868,28.0101,815455.0
2018-03-29 09:40:00,33.51,33.51,33.33,33.39,1004807.0,28.0185,28.0185,27.868,27.9181,1004807.0
2018-03-29 09:50:00,33.39,33.48,33.38,33.45,776966.0,27.9181,27.9934,27.9098,27.9683,776966.0
2018-03-29 10:00:00,33.45,33.57,33.43,33.47,1064753.0,27.9683,28.0687,27.9516,27.985,1064753.0
2018-03-29 10:10:00,33.46,33.58,33.46,33.54,698601.0,27.9767,28.077,27.9767,28.0436,698601.0
2018-03-29 10:20:00,33.55,33.65,33.53,33.64,1007231.0,28.0519,28.1355,28.0352,28.1272,1007231.0
2018-03-29 10:30:00,33.65,33.7,33.63,33.7,1088089.0,28.1355,28.1773,28.1188,28.1773,1088089.0
2018-03-29 10:40:00,33.7,33.86,33.69,33.78,743849.0,28.1773,28.3111,28.169,28.2442,743849.0
2018-03-29 10:50:00,33.78,33.95,33.75,33.93,695868.0,28.2442,28.3864,28.2192,28.3697,695868.0
2018-03-29 11:00:00,33.93,34.06,33.91,34.04,719194.0,28.3697,28.4784,28.3529,28.4616,719194.0
2018-03-29 11:10:00,34.03,34.05,33.91,33.97,1140887.0,28.4533,28.47,28.3529,28.4031,1140887.0
2018-03-29 11:20:00,33.96,33.99,33.89,33.92,621657.0,28.3947,28.4198,28.3362,28.3613,621657.0
2018-03-29 11:30:00,33.92,33.93,33.83,33.84,560059.0,28.3613,28.3697,28.286,28.2944,560059.0
2018-03-29 11:40:00,33.84,33.89,33.79,33.89,373567.0,28.2944,28.3362,28.2526,28.3362,373567.0
2018-03-29 11:50:00,33.89,33.99,33.88,33.95,542054.0,28.3362,28.4198,28.3278,28.3864,542054.0
2018-03-29 12:00:00,33.95,34.04,33.93,34.01,535627.0,28.3864,28.4616,28.3697,28.4365,535627.0
2018-03-29 12:10:00,34.0,34.06,33.99,34.05,448368.0,28.4282,28.4784,28.4198,28.47,448368.0
2018-03-29 12:20:00,34.05,34.07,33.98,34.07,242835.0,28.47,28.4867,28.4115,28.4867,242835.0
2018-03-29 12:30:00,34.07,34.08,34.03,34.05,294116.0,28.4867,28.4951,28.4533,28.47,294116.0
2018-03-29 12:40:00,34.06,34.15,34.02,34.13,332229.0,28.4784,28.5536,28.4449,28.5369,332229.0
2018-03-29 12:50:00,34.13,34.17,34.09,34.11,460959.0,28.5369,28.5703,28.5034,28.5202,460959.0
2018-03-29 13:00:00,34.12,34.14,34.01,34.06,252242.0,28.5285,28.5452,28.4365,28.4784,252242.0
2018-03-29 13:10:00,34.05,34.14,34.04,34.13,482324.0,28.47,28.5452,28.4616,28.5369,482324.0
2018-03-29 13:20:00,34.14,34.14,34.08,34.11,226936.0,28.5452,28.5452,28.4951,28.5202,226936.0
2018-03-29 13:30:00,34.11,34.16,34.09,34.13,360862.0,28.5202,28.562,28.5034,28.5369,360862.0
2018-03-29 13:40:00,34.12,34.24,34.12,34.24,519755.0,28.5285,28.6289,28.5285,28.6289,519755.0
2018-03-29 13:50:00,34.24,34.27,34.2,34.22,519309.0,28.6289,28.6539,28.5954,28.6121,519309.0
2018-03-29 14:00:00,34.22,34.25,34.21,34.23,501295.0,28.6121,28.6372,28.6038,28.6205,501295.0
2018-03-29 14:10:00,34.23,34.32,34.19,34.2,685586.0,28.6205,28.6957,28.587,28.5954,685586.0
2018-03-29 14:20:00,34.2,34.25,34.16,34.24,671528.0,28.5954,28.6372,28.562,28.6289,671528.0
2018-03-29 14:30:00,34.24,34.37,34.24,34.3,513211.0,28.6289,28.7375,28.6289,28.679,513211.0
2018-03-29 14:40:00,34.3,34.46,34.3,34.45,641159.0,28.679,28.8128,28.679,28.8044,641159.0
2018-03-29 14:50:00,34.44,34.45,34.33,34.34,518361.0,28.7961,28.8044,28.7041,28.7125,518361.0
2018-03-29 15:00:00,34.33,34.52,34.3,34.48,574256.0,28.7041,28.863,28.679,28.8295,574256.0
2018-03-29 15:10:00,34.48,34.49,34.42,34.45,731322.0,28.8295,28.8379,28.7794,28.8044,731322.0
2018-03-29 15:20:00,34.45,34.46,34.35,34.39,874699.0,28.8044,28.8128,28.7208,28.7543,874699.0
2018-03-29 15:30:00,34.39,34.39,34.18,34.21,1064872.0,28.7543,28.7543,28.5787,28.6038,1064872.0
2018-03-29 15:40:00,34.21,34.31,34.19,34.28,1223054.0,28.6038,28.6874,28.587,28.6623,1223054.0
2018-03-29 15:50:00,34.29,34.32,34.15,34.15,1955348.0,28.6707,28.6957,28.5536,28.5536,1955348.0
2018-04-02 09:30:00,34.06,34.3,33.94,34.08,877889.0,28.4784,28.679,28.378,28.4951,877889.0
2018-04-02 09:40:00,34.08,34.13,33.9,33.91,640289.0,28.4951,28.5369,28.3446,28.3529,640289.0
2018-04-02 09:50:00,33.9,34.04,33.89,34.01,396412.0,28.3446,28.4616,28.3362,28.4365,396412.0
2018-04-02 10:00:00,34.0,34.03,33.95,33.98,665424.0,28.4282,28.4533,28.3864,28.4115,665424.0
2018-04-02 10:10:00,33.98,34.02,33.87,33.9,624678.0,28.4115,28.4449,28.3195,28.3446,624678.0
2018-04-02 10:20:00,33.9,33.9,33.83,33.84,570836.0,28.3446,28.3446,28.286,28.2944,570836.0
2018-04-02 10:30:00,33.84,33.87,33.8,33.85,644508.0,28.2944,28.3195,28.261,28.3028,644508.0
2018-04-02 10:40:00,33.85,33.86,33.79,33.8,720547.0,28.3028,28.3111,28.2526,28.261,720547.0
2018-04-02 10:50:00,33.79,33.81,33.71,33.77,552079.0,28.2526,28.2693,28.1857,28.2359,552079.0
2018-04-02 11:00:00,33.77,33.78,33.67,33.7,1379755.0,28.2359,28.2442,28.1523,28.1773,1379755.0
2018-04-02 11:10:00,33.7,33.72,33.63,33.69,892373.0,28.1773,28.1941,28.1188,28.169,892373.0
2018-04-02 11:20:00,33.68,33.8,33.68,33.8,705457.0,28.1606,28.261,28.1606,28.261,705457.0
2018-04-02 11:30:00,33.8,33.8,33.5,33.51,1238118.0,28.261,28.261,28.0101,28.0185,1238118.0
2018-04-02 11:40:00,33.51,33.54,33.41,33.49,1138648.0,28.0185,28.0436,27.9349,28.0018,1138648.0
2018-04-02 11:50:00,33.48,33.6,33.47,33.53,640030.0,27.9934,28.0937,27.985,28.0352,640030.0
2018-04-02 12:00:00,33.52,33.59,33.48,33.51,568809.0,28.0268,28.0854,27.9934,28.0185,568809.0
2018-04-02 12:10:00,33.51,33.61,33.44,33.61,478707.0,28.0185,28.1021,27.96,28.1021,478707.0
2018-04-02 12:20:00,33.61,33.62,33.5,33.52,573008.0,28.1021,28.1105,28.0101,28.0268,573008.0
2018-04-02 12:30:00,33.51,33.63,33.5,33.59,337123.0,28.0185,28.1188,28.0101,28.0854,337123.0
2018-04-02 12:40:00,33.59,33.73,33.58,33.68,367680.0,28.0854,28.2024,28.077,28.1606,367680.0
2018-04-02 12:50:00,33.68,33.7,33.64,33.65,475530.0,28.1606,28.1773,28.1272,28.1355,475530.0
2018-04-02 13:00:00,33.65,33.69,33.57,33.58,553092.0,28.1355,28.169,28.0687,28.077,553092.0
2018-04-02 13:10:00,33.58,33.62,33.5,33.51,543847.0,28.077,28.1105,28.0101,28.0185,543847.0
2018-04-02 13:20:00,33.52,33.53,33.47,33.49,474053.0,28.0268,28.0352,27.985,28.0018,474053.0
2018-04-02 13:30:00,33.49,33.63,33.48,33.56,459345.0,28.0018,28.1188,27.9934,28.0603,459345.0
2018-04-02 13:40:00,33.56,33.56,33.48,33.51,672948.0,28.0603,28.0603,27.9934,28.0185,672948.0
2018-04-02 13:50:00,33.51,33.54,33.44,33.52,767214.0,28.0185,28.0436,27.96,28.0268,767214.0
2018-04-02 14:00:00,33.51,33.53,33.4,33.44,1065531.0,28.0185,28.0352,27.9265,27.96,1065531.0
2018-04-02 14:10:00,33.44,33.47,33.38,33.45,1430065.0,27.96,27.985,27.9098,27.9683,1430065.0
2018-04-02 14:20:00,33.45,33.51,33.35,33.37,967326.0,27.9683,28.0185,27.8847,27.9014,967326.0
2018-04-02 14:30:00,33.37,33.47,33.33,33.38,554033.0,27.9014,27.985,27.868,27.9098,554033.0
2018-04-02 14:40:00,33.38,33.45,33.35,33.45,682252.0,27.9098,27.9683,27.8847,27.9683,682252.0
2018-04-02 14:50:00,33.45,33.51,33.41,33.46,404167.0,27.9683,28.0185,27.9349,27.9767,404167.0
2018-04-02 15:00:00,33.47,33.52,33.4,33.48,1303218.0,27.985,28.0268,27.9265,27.9934,1303218.0
2018-04-02 15:10:00,33.47,33.51,33.45,33.5,1142674.0,27.985,28.0185,27.9683,28.0101,1142674.0
2018-04-02 15:20:00,33.5,33.52,33.35,33.39,738978.0,28.0101,28.0268,27.8847,27.9181,738978.0
2018-04-02 15:30:00,33.4,33.44,33.28,33.29,759073.0,27.9265,27.96,27.8262,27.8345,759073.0
2018-04-02 15:40:00,33.29,33.5,33.26,33.48,1351310.0,27.8345,28.0101,27.8095,27.9934,1351310.0
2018-04-02 15:50:00,33.48,33.62,33.46,33.52,2949300.0,27.9934,28.1105,27.9767,28.0268,2949300.0
2018-04-03 09:30:00,33.38,33.54,33.21,33.3,974748.0,28.0682,28.2028,27.9253,28.001,974748.0
2018-04-03 09:40:00,33.3,33.31,33.11,33.13,905523.0,28.001,28.0094,27.8412,27.858,905523.0
2018-04-03 09:50:00,33.12,33.13,32.98,33.01,1071011.0,27.8496,27.858,27.7319,27.7571,1071011.0
2018-04-03 10:00:00,33.02,33.11,32.92,33.08,899009.0,27.7655,27.8412,27.6814,27.816,899009.0
2018-04-03 10:10:00,33.07,33.07,32.96,32.97,405715.0,27.8076,27.8076,27.7151,27.7235,405715.0
2018-04-03 10:20:00,32.97,33.08,32.95,33.07,547597.0,27.7235,27.816,27.7066,27.8076,547597.0
2018-04-03 10:30:00,33.06,33.15,33.05,33.11,425892.0,27.7991,27.8748,27.7907,27.8412,425892.0
2018-04-03 10:40:00,33.11,33.25,33.11,33.17,407315.0,27.8412,27.9589,27.8412,27.8916,407315.0
2018-04-03 10:50:00,33.16,33.24,33.13,33.21,510880.0,27.8832,27.9505,27.858,27.9253,510880.0
2018-04-03 11:00:00,33.21,33.43,33.2,33.41,639404.0,27.9253,28.1103,27.9169,28.0934,639404.0
2018-04-03 11:10:00,33.4,33.43,33.22,33.23,1113027.0,28.085,28.1103,27.9337,27.9421,1113027.0
2018-04-03 11:20:00,33.23,33.26,33.18,33.19,419208.0,27.9421,27.9673,27.9,27.9085,419208.0
2018-04-03 11:30:00,33.19,33.22,33.07,33.11,463630.0,27.9085,27.9337,27.8076,27.8412,463630.0
2018-04-03 11:40:00,33.11,33.13,33.04,33.07,794085.0,27.8412,27.858,27.7823,27.8076,794085.0
2018-04-03 11:50:00,33.06,33.07,33.0,33.01,1040988.0,27.7991,27.8076,27.7487,27.7571,1040988.0
2018-04-03 12:00:00,33.01,33.17,33.0,33.14,270117.0,27.7571,27.8916,27.7487,27.8664,270117.0
2018-04-03 12:10:00,33.14,33.19,33.09,33.16,348499.0,27.8664,27.9085,27.8244,27.8832,348499.0
2018-04-03 12:20:00,33.16,33.16,33.06,33.08,480213.0,27.8832,27.8832,27.7991,27.816,480213.0
2018-04-03 12:30:00,33.09,33.11,33.07,33.09,892555.0,27.8244,27.8412,27.8076,27.8244,892555.0
2018-04-03 12:40:00,33.1,33.16,33.09,33.11,371542.0,27.8328,27.8832,27.8244,27.8412,371542.0
2018-04-03 12:50:00,33.11,33.12,33.07,33.09,448289.0,27.8412,27.8496,27.8076,27.8244,448289.0
2018-04-03 13:00:00,33.09,33.1,33.02,33.1,490321.0,27.8244,27.8328,27.7655,27.8328,490321.0
2018-04-03 13:10:00,33.1,33.11,33.02,33.06,422527.0,27.8328,27.8412,27.7655,27.7991,422527.0
2018-04-03 13:20:00,33.05,33.19,33.05,33.13,312628.0,27.7907,27.9085,27.7907,27.858,312628.0
2018-04-03 13:30:00,33.13,33.15,33.08,33.1,300571.0,27.858,27.8748,27.816,27.8328,300571.0
2018-04-03 13:40:00,33.09,33.12,33.03,33.03,301444.0,27.8244,27.8496,27.7739,27.7739,301444.0
2018-04-03 13:50:00,33.03,33.1,33.02,33.09,251857.0,27.7739,27.8328,27.7655,27.8244,251857.0
2018-04-03 14:00:00,33.09,33.11,33.06,33.08,348628.0,27.8244,27.8412,27.7991,27.816,348628.0
2018-04-03 14:10:00,33.08,33.11,33.05,33.05,377500.0,27.816,27.8412,27.7907,27.7907,377500.0
2018-04-03 14:20:00,33.05,33.08,33.01,33.04,340082.0,27.7907,27.816,27.7571,27.7823,340082.0
2018-04-03 14:30:00,33.04,33.05,33.01,33.05,358175.0,27.7823,27.7907,27.7571,27.7907,358175.0
2018-04-03 14:40:00,33.04,33.24,33.04,33.2,564504.0,27.7823,27.9505,27.7823,27.9169,564504.0
2018-04-03 14:50:00,33.2,33.33,33.16,33.3,592865.0,27.9169,28.0262,27.8832,28.001,592865.0
2018-04-03 15:00:00,33.29,33.55,33.27,33.52,611187.0,27.9925,28.2112,27.9757,28.1859,611187.0
2018-04-03 15:10:00,33.52,33.55,33.35,33.42,643827.0,28.1859,28.2112,28.043,28.1019,643827.0
2018-04-03 15:20:00,33.41,33.47,33.39,33.43,511835.0,28.0934,28.1439,28.0766,28.1103,511835.0
2018-04-03 15:30:00,33.43,33.43,33.3,33.38,761827.0,28.1103,28.1103,28.001,28.0682,761827.0
2018-04-03 15:40:00,33.38,33.44,33.36,33.4,984964.0,28.0682,28.1187,28.0514,28.085,984964.0
2018-04-03 15:50:00,33.4,33.48,33.39,33.47,1786780.0,28.085,28.1523,28.0766,28.1439,1786780.0
2018-04-04 09:30:00,33.13,33.34,33.04,33.2,1053461.0,27.858,28.0346,27.7823,27.9169,1053461.0
2018-04-04 09:40:00,33.2,33.33,33.14,33.28,533866.0,27.9169,28.0262,27.8664,27.9841,533866.0
2018-04-04 09:50:00,33.27,33.44,33.26,33.4,315097.0,27.9757,28.1187,27.9673,28.085,315097.0
2018-04-04 10:00:00,33.4,33.5,33.34,33.45,455723.0,28.085,28.1691,28.0346,28.1271,455723.0
2018-04-04 10:10:00,33.44,33.61,33.43,33.6,600459.0,28.1187,28.2616,28.1103,28.2532,600459.0
2018-04-04 10:20:00,33.6,33.61,33.49,33.54,540974.0,28.2532,28.2616,28.1607,28.2028,540974.0
2018-04-04 10:30:00,33.54,33.58,33.39,33.47,507740.0,28.2028,28.2364,28.0766,28.1439,507740.0
2018-04-04 10:40:00,33.46,33.69,33.46,33.68,600413.0,28.1355,28.3289,28.1355,28.3205,600413.0
2018-04-04 10:50:00,33.68,33.74,33.63,33.7,339713.0,28.3205,28.3709,28.2784,28.3373,339713.0
2018-04-04 11:00:00,33.7,33.75,33.65,33.7,449364.0,28.3373,28.3793,28.2953,28.3373,449364.0
2018-04-04 11:10:00,33.71,33.71,33.63,33.65,518006.0,28.3457,28.3457,28.2784,28.2953,518006.0
2018-04-04 11:20:00,33.65,33.8,33.64,33.76,461643.0,28.2953,28.4214,28.2868,28.3878,461643.0
2018-04-04 11:30:00,33.75,33.91,33.65,33.7,564423.0,28.3793,28.5139,28.2953,28.3373,564423.0
2018-04-04 11:40:00,33.69,33.73,33.63,33.68,339158.0,28.3289,28.3625,28.2784,28.3205,339158.0
2018-04-04 11:50:00,33.68,33.69,33.62,33.64,231096.0,28.3205,28.3289,28.27,28.2868,231096.0
2018-04-04 12:00:00,33.65,33.76,33.61,33.75,476153.0,28.2953,28.3878,28.2616,28.3793,476153.0
2018-04-04 12:10:00,33.75,33.79,33.68,33.7,485254.0,28.3793,28.413,28.3205,28.3373,485254.0
2018-04-04 12:20:00,33.7,33.84,33.67,33.84,334944.0,28.3373,28.455,28.3121,28.455,334944.0
2018-04-04 12:30:00,33.84,33.86,33.75,33.78,273849.0,28.455,28.4718,28.3793,28.4046,273849.0
2018-04-04 12:40:00,33.79,33.86,33.73,33.79,197092.0,28.413,28.4718,28.3625,28.413,197092.0
2018-04-04 12:50:00,33.79,33.86,33.77,33.82,285038.0,28.413,28.4718,28.3962,28.4382,285038.0
2018-04-04 13:00:00,33.83,33.86,33.76,33.77,214150.0,28.4466,28.4718,28.3878,28.3962,214150.0
2018-04-04 13:10:00,33.77,33.78,33.7,33.73,168345.0,28.3962,28.4046,28.3373,28.3625,168345.0
2018-04-04 13:20:00,33.72,33.75,33.66,33.71,360313.0,28.3541,28.3793,28.3037,28.3457,360313.0
2018-04-04 13:30:00,33.7,33.75,33.66,33.75,192092.0,28.3373,28.3793,28.3037,28.3793,192092.0
2018-04-04 13:40:00,33.75,33.79,33.7,33.71,169230.0,28.3793,28.413,28.3373,28.3457,169230.0
2018-04-04 13:50:00,33.7,33.78,33.69,33.77,276249.0,28.3373,28.4046,28.3289,28.3962,276249.0
2018-04-04 14:00:00,33.77,33.83,33.77,33.83,329091.0,28.3962,28.4466,28.3962,28.4466,329091.0
2018-04-04 14:10:00,33.83,33.98,33.82,33.95,422992.0,28.4466,28.5727,28.4382,28.5475,422992.0
2018-04-04 14:20:00,33.95,34.02,33.94,34.01,716544.0,28.5475,28.6064,28.5391,28.598,716544.0
2018-04-04 14:30:00,34.01,34.03,33.98,34.02,514659.0,28.598,28.6148,28.5727,28.6064,514659.0
2018-04-04 14:40:00,34.02,34.1,33.98,34.05,314892.0,28.6064,28.6736,28.5727,28.6316,314892.0
2018-04-04 14:50:00,34.04,34.1,34.0,34.08,401135.0,28.6232,28.6736,28.5896,28.6568,401135.0
2018-04-04 15:00:00,34.07,34.15,34.06,34.14,347919.0,28.6484,28.7157,28.64,28.7073,347919.0
2018-04-04 15:10:00,34.14,34.15,34.06,34.08,387784.0,28.7073,28.7157,28.64,28.6568,387784.0
2018-04-04 15:20:00,34.09,34.27,34.08,34.2,605969.0,28.6652,28.8166,28.6568,28.7577,605969.0
2018-04-04 15:30:00,34.21,34.24,34.2,34.23,640406.0,28.7661,28.7914,28.7577,28.783,640406.0
2018-04-04 15:40:00,34.23,34.3,34.17,34.28,1084184.0,28.783,28.8418,28.7325,28.825,1084184.0
2018-04-04 15:50:00,34.28,34.41,34.27,34.31,2323709.0,28.825,28.9343,28.8166,28.8502,2323709.0
2018-04-05 09:30:00,34.57,34.81,34.49,34.7,1132338.0,29.0689,29.2707,29.0016,29.1782,1132338.0
2018-04-05 09:40:00,34.7,34.73,34.6,34.62,756132.0,29.1782,29.2034,29.0941,29.1109,756132.0
2018-04-05 09:50:00,34.62,34.63,34.54,34.61,704048.0,29.1109,29.1193,29.0436,29.1025,704048.0
2018-04-05 10:00:00,34.61,34.61,34.49,34.53,623513.0,29.1025,29.1025,29.0016,29.0352,623513.0
2018-04-05 10:10:00,34.53,34.59,34.52,34.55,479592.0,29.0352,29.0857,29.0268,29.052,479592.0
2018-04-05 10:20:00,34.55,34.57,34.49,34.55,422470.0,29.052,29.0689,29.0016,29.052,422470.0
2018-04-05 10:30:00,34.54,34.59,34.48,34.54,556735.0,29.0436,29.0857,28.9932,29.0436,556735.0
2018-04-05 10:40:00,34.55,34.55,34.47,34.51,552763.0,29.052,29.052,28.9848,29.0184,552763.0
2018-04-05 10:50:00,34.5,34.5,34.44,34.44,306247.0,29.01,29.01,28.9595,28.9595,306247.0
2018-04-05 11:00:00,34.45,34.59,34.44,34.59,259313.0,28.968,29.0857,28.9595,29.0857,259313.0
2018-04-05 11:10:00,34.59,34.6,34.53,34.57,282333.0,29.0857,29.0941,29.0352,29.0689,282333.0
2018-04-05 11:20:00,34.57,34.62,34.54,34.55,383422.0,29.0689,29.1109,29.0436,29.052,383422.0
2018-04-05 11:30:00,34.55,34.64,34.55,34.57,289326.0,29.052,29.1277,29.052,29.0689,289326.0
2018-04-05 11:40:00,34.57,34.58,34.53,34.54,272503.0,29.0689,29.0773,29.0352,29.0436,272503.0
2018-04-05 11:50:00,34.53,34.6,34.51,34.59,445373.0,29.0352,29.0941,29.0184,29.0857,445373.0
2018-04-05 12:00:00,34.59,34.6,34.51,34.52,241641.0,29.0857,29.0941,29.0184,29.0268,241641.0
2018-04-05 12:10:00,34.52,34.55,34.46,34.5,554997.0,29.0268,29.052,28.9764,29.01,554997.0
2018-04-05 12:20:00,34.5,34.53,34.49,34.52,274855.0,29.01,29.0352,29.0016,29.0268,274855.0
2018-04-05 12:30:00,34.51,34.53,34.45,34.51,447693.0,29.0184,29.0352,28.968,29.0184,447693.0
2018-04-05 12:40:00,34.51,34.53,34.48,34.5,154347.0,29.0184,29.0352,28.9932,29.01,154347.0
2018-04-05 12:50:00,34.49,34.56,34.49,34.52,289435.0,29.0016,29.0604,29.0016,29.0268,289435.0
2018-04-05 13:00:00,34.53,34.56,34.51,34.52,228123.0,29.0352,29.0604,29.0184,29.0268,228123.0
2018-04-05 13:10:00,34.52,34.53,34.45,34.45,427998.0,29.0268,29.0352,28.968,28.968,427998.0
2018-04-05 13:20:00,34.45,34.5,34.39,34.5,637842.0,28.968,29.01,28.9175,29.01,637842.0
2018-04-05 13:30:00,34.48,34.51,34.41,34.41,479568.0,28.9932,29.0184,28.9343,28.9343,479568.0
2018-04-05 13:40:00,34.42,34.44,34.35,34.41,602088.0,28.9427,28.9595,28.8839,28.9343,602088.0
2018-04-05 13:50:00,34.41,34.55,34.4,34.52,436407.0,28.9343,29.052,28.9259,29.0268,436407.0
2018-04-05 14:00:00,34.53,34.57,34.49,34.5,480128.0,29.0352,29.0689,29.0016,29.01,480128.0
2018-04-05 14:10:00,34.51,34.58,34.5,34.53,512664.0,29.0184,29.0773,29.01,29.0352,512664.0
2018-04-05 14:20:00,34.54,34.56,34.49,34.52,294038.0,29.0436,29.0604,29.0016,29.0268,294038.0
2018-04-05 14:30:00,34.52,34.58,34.52,34.54,298790.0,29.0268,29.0773,29.0268,29.0436,298790.0
2018-04-05 14:40:00,34.54,34.63,34.53,34.61,373211.0,29.0436,29.1193,29.0352,29.1025,373211.0
2018-04-05 14:50:00,34.61,34.66,34.59,34.6,322356.0,29.1025,29.1445,29.0857,29.0941,322356.0
2018-04-05 15:00:00,34.6,34.65,34.56,34.64,331058.0,29.0941,29.1361,29.0604,29.1277,331058.0
2018-04-05 15:10:00,34.63,34.68,34.59,34.6,358302.0,29.1193,29.1614,29.0857,29.0941,358302.0
2018-04-05 15:20:00,34.61,34.62,34.56,34.58,384344.0,29.1025,29.1109,29.0604,29.0773,384344.0
2018-04-05 15:30:00,34.58,34.6,34.55,34.57,680130.0,29.0773,29.0941,29.052,29.0689,680130.0
2018-04-05 15:40:00,34.57,34.64,34.56,34.64,565157.0,29.0689,29.1277,29.0604,29.1277,565157.0
2018-04-05 15:50:00,34.64,34.75,34.58,34.58,2081521.0,29.1277,29.2202,29.0773,29.0773,2081521.0
2018-04-06 09:30:00,34.25,34.5,34.22,34.49,578243.0,28.7998,29.01,28.7746,29.0016,578243.0
2018-04-06 09:40:00,34.5,34.53,34.34,34.44,496746.0,29.01,29.0352,28.8755,28.9595,496746.0
2018-04-06 09:50:00,34.44,34.49,34.41,34.47,247211.0,28.9595,29.0016,28.9343,28.9848,247211.0
2018-04-06 10:00:00,34.46,34.5,34.37,34.39,429258.0,28.9764,29.01,28.9007,28.9175,429258.0
2018-04-06 10:10:00,34.39,34.44,34.38,34.42,354425.0,28.9175,28.9595,28.9091,28.9427,354425.0
2018-04-06 10:20:00,34.43,34.47,34.36,34.38,214850.0,28.9511,28.9848,28.8923,28.9091,214850.0
2018-04-06 10:30:00,34.37,34.41,34.34,34.39,560577.0,28.9007,28.9343,28.8755,28.9175,560577.0
2018-04-06 10:40:00,34.38,34.39,34.27,34.31,779739.0,28.9091,28.9175,28.8166,28.8502,779739.0
2018-04-06 10:50:00,34.31,34.35,34.28,34.33,630224.0,28.8502,28.8839,28.825,28.867,630224.0
2018-04-06 11:00:00,34.33,34.34,34.24,34.27,940681.0,28.867,28.8755,28.7914,28.8166,940681.0
2018-04-06 11:10:00,34.26,34.35,34.26,34.35,574013.0,28.8082,28.8839,28.8082,28.8839,574013.0
2018-04-06 11:20:00,34.35,34.4,34.29,34.36,801504.0,28.8839,28.9259,28.8334,28.8923,801504.0
2018-04-06 11:30:00,34.35,34.41,34.32,34.39,403668.0,28.8839,28.9343,28.8586,28.9175,403668.0
2018-04-06 11:40:00,34.38,34.4,34.3,34.3,292652.0,28.9091,28.9259,28.8418,28.8418,292652.0
2018-04-06 11:50:00,34.3,34.39,34.3,34.37,464068.0,28.8418,28.9175,28.8418,28.9007,464068.0
2018-04-06 12:00:00,34.36,34.36,34.28,34.33,307656.0,28.8923,28.8923,28.825,28.867,307656.0
2018-04-06 12:10:00,34.33,34.34,34.29,34.32,450392.0,28.867,28.8755,28.8334,28.8586,450392.0
2018-04-06 12:20:00,34.31,34.32,34.27,34.3,340966.0,28.8502,28.8586,28.8166,28.8418,340966.0
2018-04-06 12:30:00,34.3,34.44,34.29,34.42,399490.0,28.8418,28.9595,28.8334,28.9427,399490.0
2018-04-06 12:40:00,34.42,34.48,34.36,34.37,360516.0,28.9427,28.9932,28.8923,28.9007,360516.0
2018-04-06 12:50:00,34.37,34.45,34.29,34.44,513095.0,28.9007,28.968,28.8334,28.9595,513095.0
2018-04-06 13:00:00,34.44,34.44,34.32,34.34,261883.0,28.9595,28.9595,28.8586,28.8755,261883.0
2018-04-06 13:10:00,34.34,34.37,34.31,34.33,350040.0,28.8755,28.9007,28.8502,28.867,350040.0
2018-04-06 13:20:00,34.33,34.38,34.31,34.33,175651.0,28.867,28.9091,28.8502,28.867,175651.0
2018-04-06 13:30:00,34.32,34.38,34.29,34.3,464565.0,28.8586,28.9091,28.8334,28.8418,464565.0
2018-04-06 13:40:00,34.3,34.34,34.27,34.27,618393.0,28.8418,28.8755,28.8166,28.8166,618393.0
2018-04-06 13:50:00,34.28,34.3,34.21,34.22,1086100.0,28.825,28.8418,28.7661,28.7746,1086100.0
2018-04-06 14:00:00,34.21,34.22,34.14,34.17,955734.0,28.7661,28.7746,28.7073,28.7325,955734.0
2018-04-06 14:10:00,34.17,34.2,34.1,34.11,1175497.0,28.7325,28.7577,28.6736,28.6821,1175497.0
2018-04-06 14:20:00,34.11,34.16,34.04,34.12,851246.0,28.6821,28.7241,28.6232,28.6905,851246.0
2018-04-06 14:30:00,34.12,34.14,33.95,33.96,1031213.0,28.6905,28.7073,28.5475,28.5559,1031213.0
2018-04-06 14:40:00,33.96,34.05,33.96,34.02,680327.0,28.5559,28.6316,28.5559,28.6064,680327.0
2018-04-06 14:50:00,34.02,34.03,33.93,33.97,845325.0,28.6064,28.6148,28.5307,28.5643,845325.0
2018-04-06 15:00:00,33.97,34.04,33.86,33.93,561315.0,28.5643,28.6232,28.4718,28.5307,561315.0
2018-04-06 15:10:00,33.92,34.05,33.91,33.98,547784.0,28.5223,28.6316,28.5139,28.5727,547784.0
2018-04-06 15:20:00,33.98,34.05,33.94,33.96,488087.0,28.5727,28.6316,28.5391,28.5559,488087.0
2018-04-06 15:30:00,33.96,34.08,33.94,34.07,685858.0,28.5559,28.6568,28.5391,28.6484,685858.0
2018-04-06 15:40:00,34.06,34.18,34.01,34.02,3264123.0,28.64,28.7409,28.598,28.6064,3264123.0
2018-04-06 15:50:00,34.02,34.17,34.01,34.11,3566621.0,28.6064,28.7325,28.598,28.6821,3566621.0
2018-04-09 09:30:00,34.39,34.4,33.99,34.05,875696.0,28.9175,28.9259,28.5812,28.6316,875696.0
2018-04-09 09:40:00,34.04,34.15,34.04,34.07,463176.0,28.6232,28.7157,28.6232,28.6484,463176.0
2018-04-09 09:50:00,34.07,34.25,34.06,34.22,419599.0,28.6484,28.7998,28.64,28.7746,419599.0
2018-04-09 10:00:00,34.22,34.26,34.18,34.2,408273.0,28.7746,28.8082,28.7409,28.7577,408273.0
2018-04-09 10:10:00,34.2,34.26,34.18,34.2,303728.0,28.7577,28.8082,28.7409,28.7577,303728.0
2018-04-09 10:20:00,34.2,34.31,34.2,34.31,351736.0,28.7577,28.8502,28.7577,28.8502,351736.0
2018-04-09 10:30:00,34.3,34.39,34.3,34.33,428049.0,28.8418,28.9175,28.8418,28.867,428049.0
2018-04-09 10:40:00,34.33,34.36,34.29,34.33,242980.0,28.867,28.8923,28.8334,28.867,242980.0
2018-04-09 10:50:00,34.33,34.36,34.3,34.35,246002.0,28.867,28.8923,28.8418,28.8839,246002.0
2018-04-09 11:00:00,34.35,34.35,34.26,34.31,235255.0,28.8839,28.8839,28.8082,28.8502,235255.0
2018-04-09 11:10:00,34.3,34.36,34.29,34.36,289388.0,28.8418,28.8923,28.8334,28.8923,289388.0
2018-04-09 11:20:00,34.36,34.43,34.35,34.36,573215.0,28.8923,28.9511,28.8839,28.8923,573215.0
2018-04-09 11:30:00,34.36,34.42,34.33,34.35,293701.0,28.8923,28.9427,28.867,28.8839,293701.0
2018-04-09 11:40:00,34.35,34.48,34.35,34.48,291989.0,28.8839,28.9932,28.8839,28.9932,291989.0
2018-04-09 11:50:00,34.47,34.49,34.38,34.45,278245.0,28.9848,29.0016,28.9091,28.968,278245.0
2018-04-09 12:00:00,34.45,34.52,34.4,34.5,339083.0,28.968,29.0268,28.9259,29.01,339083.0
2018-04-09 12:10:00,34.5,34.56,34.44,34.46,350241.0,29.01,29.0604,28.9595,28.9764,350241.0
2018-04-09 12:20:00,34.45,34.49,34.39,34.43,283182.0,28.968,29.0016,28.9175,28.9511,283182.0
2018-04-09 12:30:00,34.43,34.43,34.35,34.36,362796.0,28.9511,28.9511,28.8839,28.8923,362796.0
2018-04-09 12:40:00,34.37,34.42,34.35,34.41,251143.0,28.9007,28.9427,28.8839,28.9343,251143.0
2018-04-09 12:50:00,34.41,34.46,34.41,34.45,262784.0,28.9343,28.9764,28.9343,28.968,262784.0
2018-04-09 13:00:00,34.46,34.51,34.43,34.51,265968.0,28.9764,29.0184,28.9511,29.0184,265968.0
2018-04-09 13:10:00,34.51,34.51,34.43,34.46,172548.0,29.0184,29.0184,28.9511,28.9764,172548.0
2018-04-09 13:20:00,34.45,34.45,34.38,34.41,219090.0,28.968,28.968,28.9091,28.9343,219090.0
2018-04-09 13:30:00,34.41,34.45,34.33,34.34,601621.0,28.9343,28.968,28.867,28.8755,601621.0
2018-04-09 13:40:00,34.34,34.38,34.32,34.36,262179.0,28.8755,28.9091,28.8586,28.8923,262179.0
2018-04-09 13:50:00,34.37,34.41,34.36,34.4,194024.0,28.9007,28.9343,28.8923,28.9259,194024.0
2018-04-09 14:00:00,34.4,34.41,34.32,34.34,315985.0,28.9259,28.9343,28.8586,28.8755,315985.0
2018-04-09 14:10:00,34.34,34.38,34.3,34.38,224363.0,28.8755,28.9091,28.8418,28.9091,224363.0
2018-04-09 14:20:00,34.38,34.38,34.3,34.34,292130.0,28.9091,28.9091,28.8418,28.8755,292130.0
2018-04-09 14:30:00,34.34,34.38,34.29,34.3,299340.0,28.8755,28.9091,28.8334,28.8418,299340.0
2018-04-09 14:40:00,34.31,34.33,34.25,34.29,513309.0,28.8502,28.867,28.7998,28.8334,513309.0
2018-04-09 14:50:00,34.28,34.31,34.26,34.28,321436.0,28.825,28.8502,28.8082,28.825,321436.0
2018-04-09 15:00:00,34.29,34.32,34.27,34.29,215488.0,28.8334,28.8586,28.8166,28.8334,215488.0
2018-04-09 15:10:00,34.29,34.3,34.2,34.21,283383.0,28.8334,28.8418,28.7577,28.7661,283383.0
2018-04-09 15:20:00,34.21,34.22,34.17,34.19,385531.0,28.7661,28.7746,28.7325,28.7493,385531.0
2018-04-09 15:30:00,34.19,34.21,34.13,34.15,402157.0,28.7493,28.7661,28.6989,28.7157,402157.0
2018-04-09 15:40:00,34.15,34.18,34.1,34.1,515443.0,28.7157,28.7409,28.6736,28.6736,515443.0
2018-04-09 15:50:00,34.1,34.1,33.91,33.94,1756340.0,28.6736,28.6736,28.5139,28.5391,1756340.0
2018-04-10 09:30:00,34.23,34.4,34.08,34.2,642885.0,28.783,28.9259,28.6568,28.7577,642885.0
2018-04-10 09:40:00,34.21,34.29,34.15,34.25,545572.0,28.7661,28.8334,28.7157,28.7998,545572.0
2018-04-10 09:50:00,34.25,34.26,34.0,34.0,345787.0,28.7998,28.8082,28.5896,28.5896,345787.0
2018-04-10 10:00:00,34.01,34.01,33.88,33.93,500380.0,28.598,28.598,28.4887,28.5307,500380.0
2018-04-10 10:10:00,33.94,34.06,33.91,33.98,681433.0,28.5391,28.64,28.5139,28.5727,681433.0
2018-04-10 10:20:00,33.98,34.11,33.95,34.03,281119.0,28.5727,28.6821,28.5475,28.6148,281119.0
2018-04-10 10:30:00,34.04,34.04,33.96,33.96,435387.0,28.6232,28.6232,28.5559,28.5559,435387.0
2018-04-10 10:40:00,33.96,34.02,33.92,33.93,620906.0,28.5559,28.6064,28.5223,28.5307,620906.0
2018-04-10 10:50:00,33.93,33.93,33.84,33.9,431403.0,28.5307,28.5307,28.455,28.5055,431403.0
2018-04-10 11:00:00,33.91,33.97,33.88,33.91,525945.0,28.5139,28.5643,28.4887,28.5139,525945.0
2018-04-10 11:10:00,33.91,33.93,33.82,33.91,467858.0,28.5139,28.5307,28.4382,28.5139,467858.0
2018-04-10 11:20:00,33.92,33.98,33.89,33.89,396694.0,28.5223,28.5727,28.4971,28.4971,396694.0
2018-04-10 11:30:00,33.89,33.92,33.86,33.91,333821.0,28.4971,28.5223,28.4718,28.5139,333821.0
2018-04-10 11:40:00,33.92,33.96,33.72,33.8,554567.0,28.5223,28.5559,28.3541,28.4214,554567.0
2018-04-10 11:50:00,33.79,33.9,33.75,33.84,274623.0,28.413,28.5055,28.3793,28.455,274623.0
2018-04-10 12:00:00,33.85,33.9,33.82,33.89,486252.0,28.4634,28.5055,28.4382,28.4971,486252.0
2018-04-10 12:10:00,33.88,33.93,33.78,33.79,240357.0,28.4887,28.5307,28.4046,28.413,240357.0
2018-04-10 12:20:00,33.78,33.81,33.58,33.59,676088.0,28.4046,28.4298,28.2364,28.2448,676088.0
2018-04-10 12:30:00,33.6,33.75,33.59,33.75,355167.0,28.2532,28.3793,28.2448,28.3793,355167.0
2018-04-10 12:40:00,33.75,33.81,33.69,33.8,399424.0,28.3793,28.4298,28.3289,28.4214,399424.0
2018-04-10 12:50:00,33.8,33.81,33.74,33.75,409161.0,28.4214,28.4298,28.3709,28.3793,409161.0
2018-04-10 13:00:00,33.75,33.8,33.69,33.75,637124.0,28.3793,28.4214,28.3289,28.3793,637124.0
2018-04-10 13:10:00,33.74,33.81,33.71,33.72,305010.0,28.3709,28.4298,28.3457,28.3541,305010.0
2018-04-10 13:20:00,33.72,33.73,33.66,33.7,599066.0,28.3541,28.3625,28.3037,28.3373,599066.0
2018-04-10 13:30:00,33.71,33.81,33.66,33.76,502971.0,28.3457,28.4298,28.3037,28.3878,502971.0
2018-04-10 13:40:00,33.76,33.76,33.65,33.7,308028.0,28.3878,28.3878,28.2953,28.3373,308028.0
2018-04-10 13:50:00,33.71,33.82,33.7,33.8,368431.0,28.3457,28.4382,28.3373,28.4214,368431.0
2018-04-10 14:00:00,33.8,33.85,33.78,33.82,527035.0,28.4214,28.4634,28.4046,28.4382,527035.0
2018-04-10 14:10:00,33.82,33.84,33.79,33.79,1307114.0,28.4382,28.455,28.413,28.413,1307114.0
2018-04-10 14:20:00,33.8,33.81,33.72,33.76,1225837.0,28.4214,28.4298,28.3541,28.3878,1225837.0
2018-04-10 14:30:00,33.76,33.76,33.6,33.63,757503.0,28.3878,28.3878,28.2532,28.2784,757503.0
2018-04-10 14:40:00,33.63,33.66,33.54,33.58,1109169.0,28.2784,28.3037,28.2028,28.2364,1109169.0
2018-04-10 14:50:00,33.59,33.66,33.54,33.65,760251.0,28.2448,28.3037,28.2028,28.2953,760251.0
2018-04-10 15:00:00,33.65,33.75,33.64,33.73,822457.0,28.2953,28.3793,28.2868,28.3625,822457.0
2018-04-10 15:10:00,33.73,33.81,33.71,33.8,708869.0,28.3625,28.4298,28.3457,28.4214,708869.0
2018-04-10 15:20:00,33.8,33.83,33.76,33.8,960295.0,28.4214,28.4466,28.3878,28.4214,960295.0
2018-04-10 15:30:00,33.8,33.82,33.75,33.8,619561.0,28.4214,28.4382,28.3793,28.4214,619561.0
2018-04-10 15:40:00,33.8,33.84,33.78,33.82,913742.0,28.4214,28.455,28.4046,28.4382,913742.0
2018-04-10 15:50:00,33.82,33.86,33.81,33.86,1696243.0,28.4382,28.4718,28.4298,28.4718,1696243.0
2018-04-11 09:30:00,33.59,33.67,33.54,33.57,588090.0,28.2448,28.3121,28.2028,28.228,588090.0
2018-04-11 09:40:00,33.58,33.75,33.58,33.72,926200.0,28.2364,28.3793,28.2364,28.3541,926200.0
2018-04-11 09:50:00,33.71,33.88,33.7,33.86,545911.0,28.3457,28.4887,28.3373,28.4718,545911.0
2018-04-11 10:00:00,33.86,33.87,33.69,33.76,598911.0,28.4718,28.4802,28.3289,28.3878,598911.0
2018-04-11 10:10:00,33.76,33.81,33.75,33.8,271079.0,28.3878,28.4298,28.3793,28.4214,271079.0
2018-04-11 10:20:00,33.8,33.91,33.79,33.91,265117.0,28.4214,28.5139,28.413,28.5139,265117.0
2018-04-11 10:30:00,33.91,33.97,33.88,33.93,267882.0,28.5139,28.5643,28.4887,28.5307,267882.0
2018-04-11 10:40:00,33.92,33.94,33.87,33.91,215334.0,28.5223,28.5391,28.4802,28.5139,215334.0
2018-04-11 10:50:00,33.9,33.91,33.8,33.8,318319.0,28.5055,28.5139,28.4214,28.4214,318319.0
2018-04-11 11:00:00,33.8,33.9,33.77,33.86,285356.0,28.4214,28.5055,28.3962,28.4718,285356.0
2018-04-11 11:10:00,33.86,33.9,33.83,33.87,759693.0,28.4718,28.5055,28.4466,28.4802,759693.0
2018-04-11 11:20:00,33.87,33.95,33.83,33.94,298774.0,28.4802,28.5475,28.4466,28.5391,298774.0
2018-04-11 11:30:00,33.94,33.95,33.9,33.93,195099.0,28.5391,28.5475,28.5055,28.5307,195099.0
2018-04-11 11:40:00,33.92,34.0,33.92,33.97,287260.0,28.5223,28.5896,28.5223,28.5643,287260.0
2018-04-11 11:50:00,33.97,34.01,33.95,33.97,313237.0,28.5643,28.598,28.5475,28.5643,313237.0
2018-04-11 12:00:00,33.97,34.02,33.97,33.98,320154.0,28.5643,28.6064,28.5643,28.5727,320154.0
2018-04-11 12:10:00,33.99,34.07,33.98,34.01,248187.0,28.5812,28.6484,28.5727,28.598,248187.0
2018-04-11 12:20:00,34.02,34.02,33.98,33.98,478744.0,28.6064,28.6064,28.5727,28.5727,478744.0
2018-04-11 12:30:00,33.98,33.99,33.92,33.94,232407.0,28.5727,28.5812,28.5223,28.5391,232407.0
2018-04-11 12:40:00,33.94,33.97,33.9,33.91,297362.0,28.5391,28.5643,28.5055,28.5139,297362.0
2018-04-11 12:50:00,33.91,33.96,33.89,33.93,385940.0,28.5139,28.5559,28.4971,28.5307,385940.0
2018-04-11 13:00:00,33.93,33.97,33.9,33.92,248512.0,28.5307,28.5643,28.5055,28.5223,248512.0
2018-04-11 13:10:00,33.92,33.95,33.88,33.95,297958.0,28.5223,28.5475,28.4887,28.5475,297958.0
2018-04-11 13:20:00,33.95,33.97,33.93,33.94,859814.0,28.5475,28.5643,28.5307,28.5391,859814.0
2018-04-11 13:30:00,33.95,33.95,33.83,33.91,303453.0,28.5475,28.5475,28.4466,28.5139,303453.0
2018-04-11 13:40:00,33.91,33.93,33.85,33.93,229913.0,28.5139,28.5307,28.4634,28.5307,229913.0
2018-04-11 13:50:00,33.92,33.94,33.87,33.91,898012.0,28.5223,28.5391,28.4802,28.5139,898012.0
2018-04-11 14:00:00,33.91,33.91,33.75,33.76,596498.0,28.5139,28.5139,28.3793,28.3878,596498.0
2018-04-11 14:10:00,33.77,33.85,33.75,33.84,489781.0,28.3962,28.4634,28.3793,28.455,489781.0
2018-04-11 14:20:00,33.84,33.85,33.79,33.81,253235.0,28.455,28.4634,28.413,28.4298,253235.0
2018-04-11 14:30:00,33.82,33.87,33.78,33.8,1000868.0,28.4382,28.4802,28.4046,28.4214,1000868.0
2018-04-11 14:40:00,33.8,33.86,33.75,33.76,235603.0,28.4214,28.4718,28.3793,28.3878,235603.0
2018-04-11 14:50:00,33.77,33.8,33.72,33.77,344500.0,28.3962,28.4214,28.3541,28.3962,344500.0
2018-04-11 15:00:00,33.77,33.82,33.66,33.66,305800.0,28.3962,28.4382,28.3037,28.3037,305800.0
2018-04-11 15:10:00,33.67,33.73,33.64,33.7,405446.0,28.3121,28.3625,28.2868,28.3373,405446.0
2018-04-11 15:20:00,33.7,33.72,33.66,33.7,308613.0,28.3373,28.3541,28.3037,28.3373,308613.0
2018-04-11 15:30:00,33.7,33.73,33.69,33.69,239329.0,28.3373,28.3625,28.3289,28.3289,239329.0
2018-04-11 15:40:00,33.69,33.71,33.68,33.69,465660.0,28.3289,28.3457,28.3205,28.3289,465660.0
2018-04-11 15:50:00,33.69,33.69,33.55,33.57,2717632.0,28.3289,28.3289,28.2112,28.228,2717632.0
2018-04-12 09:30:00,33.77,33.89,33.65,33.82,766293.0,28.3962,28.4971,28.2953,28.4382,766293.0
2018-04-12 09:40:00,33.82,33.86,33.73,33.73,521652.0,28.4382,28.4718,28.3625,28.3625,521652.0
2018-04-12 09:50:00,33.73,33.78,33.64,33.73,394183.0,28.3625,28.4046,28.2868,28.3625,394183.0
2018-04-12 10:00:00,33.73,33.81,33.71,33.72,383106.0,28.3625,28.4298,28.3457,28.3541,383106.0
2018-04-12 10:10:00,33.72,33.72,33.61,33.64,312508.0,28.3541,28.3541,28.2616,28.2868,312508.0
2018-04-12 10:20:00,33.64,33.67,33.57,33.58,372588.0,28.2868,28.3121,28.228,28.2364,372588.0
2018-04-12 10:30:00,33.59,33.59,33.5,33.52,415424.0,28.2448,28.2448,28.1691,28.1859,415424.0
2018-04-12 10:40:00,33.52,33.55,33.34,33.41,612384.0,28.1859,28.2112,28.0346,28.0934,612384.0
2018-04-12 10:50:00,33.41,33.42,33.32,33.33,312333.0,28.0934,28.1019,28.0178,28.0262,312333.0
2018-04-12 11:00:00,33.33,33.35,33.27,33.3,473234.0,28.0262,28.043,27.9757,28.001,473234.0
2018-04-12 11:10:00,33.3,33.36,33.28,33.36,526453.0,28.001,28.0514,27.9841,28.0514,526453.0
2018-04-12 11:20:00,33.36,33.36,33.27,33.3,294189.0,28.0514,28.0514,27.9757,28.001,294189.0
2018-04-12 11:30:00,33.3,33.34,33.24,33.24,675858.0,28.001,28.0346,27.9505,27.9505,675858.0
2018-04-12 11:40:00,33.24,33.3,33.17,33.23,719294.0,27.9505,28.001,27.8916,27.9421,719294.0
2018-04-12 11:50:00,33.23,33.25,33.2,33.21,417090.0,27.9421,27.9589,27.9169,27.9253,417090.0
2018-04-12 12:00:00,33.2,33.26,33.16,33.24,588250.0,27.9169,27.9673,27.8832,27.9505,588250.0
2018-04-12 12:10:00,33.24,33.28,33.21,33.26,587262.0,27.9505,27.9841,27.9253,27.9673,587262.0
2018-04-12 12:20:00,33.26,33.27,33.21,33.21,724283.0,27.9673,27.9757,27.9253,27.9253,724283.0
2018-04-12 12:30:00,33.21,33.22,33.16,33.2,633597.0,27.9253,27.9337,27.8832,27.9169,633597.0
2018-04-12 12:40:00,33.2,33.25,33.2,33.23,196028.0,27.9169,27.9589,27.9169,27.9421,196028.0
2018-04-12 12:50:00,33.23,33.31,33.22,33.23,385029.0,27.9421,28.0094,27.9337,27.9421,385029.0
2018-04-12 13:00:00,33.24,33.24,33.1,33.12,754276.0,27.9505,27.9505,27.8328,27.8496,754276.0
2018-04-12 13:10:00,33.12,33.12,33.01,33.02,802776.0,27.8496,27.8496,27.7571,27.7655,802776.0
2018-04-12 13:20:00,33.03,33.04,32.91,32.93,717041.0,27.7739,27.7823,27.673,27.6898,717041.0
2018-04-12 13:30:00,32.93,32.98,32.9,32.98,434235.0,27.6898,27.7319,27.6646,27.7319,434235.0
2018-04-12 13:40:00,32.98,32.99,32.9,32.94,444631.0,27.7319,27.7403,27.6646,27.6982,444631.0
2018-04-12 13:50:00,32.94,32.97,32.89,32.91,529762.0,27.6982,27.7235,27.6562,27.673,529762.0
2018-04-12 14:00:00,32.91,32.99,32.9,32.98,251904.0,27.673,27.7403,27.6646,27.7319,251904.0
2018-04-12 14:10:00,32.98,33.03,32.96,33.02,504832.0,27.7319,27.7739,27.7151,27.7655,504832.0
2018-04-12 14:20:00,33.02,33.05,32.99,32.99,970814.0,27.7655,27.7907,27.7403,27.7403,970814.0
2018-04-12 14:30:00,33.0,33.0,32.93,32.95,527486.0,27.7487,27.7487,27.6898,27.7066,527486.0
2018-04-12 14:40:00,32.95,32.96,32.94,32.95,572109.0,27.7066,27.7151,27.6982,27.7066,572109.0
2018-04-12 14:50:00,32.96,33.05,32.95,33.05,586501.0,27.7151,27.7907,27.7066,27.7907,586501.0
2018-04-12 15:00:00,33.05,33.17,33.04,33.16,3091303.0,27.7907,27.8916,27.7823,27.8832,3091303.0
2018-04-12 15:10:00,33.16,33.28,33.15,33.2,762102.0,27.8832,27.9841,27.8748,27.9169,762102.0
2018-04-12 15:20:00,33.2,33.22,33.18,33.2,606414.0,27.9169,27.9337,27.9,27.9169,606414.0
2018-04-12 15:30:00,33.2,33.24,33.19,33.23,1587275.0,27.9169,27.9505,27.9085,27.9421,1587275.0
2018-04-12 15:40:00,33.23,33.24,33.12,33.19,921060.0,27.9421,27.9505,27.8496,27.9085,921060.0
2018-04-12 15:50:00,33.19,33.21,33.12,33.12,1778380.0,27.9085,27.9253,27.8496,27.8496,1778380.0
2018-04-13 09:30:00,33.24,33.39,33.2,33.32,810974.0,27.9505,28.0766,27.9169,28.0178,810974.0
2018-04-13 09:40:00,33.32,33.45,33.16,33.2,862409.0,28.0178,28.1271,27.8832,27.9169,862409.0
2018-04-13 09:50:00,33.2,33.27,33.14,33.2,673119.0,27.9169,27.9757,27.8664,27.9169,673119.0
2018-04-13 10:00:00,33.2,33.26,33.13,33.14,589431.0,27.9169,27.9673,27.858,27.8664,589431.0
2018-04-13 10:10:00,33.14,33.21,33.14,33.18,602636.0,27.8664,27.9253,27.8664,27.9,602636.0
2018-04-13 10:20:00,33.19,33.2,33.03,33.05,380562.0,27.9085,27.9169,27.7739,27.7907,380562.0
2018-04-13 10:30:00,33.04,33.09,32.97,33.0,494193.0,27.7823,27.8244,27.7235,27.7487,494193.0
2018-04-13 10:40:00,33.01,33.04,32.92,33.0,436208.0,27.7571,27.7823,27.6814,27.7487,436208.0
2018-04-13 10:50:00,32.99,33.01,32.93,32.94,313953.0,27.7403,27.7571,27.6898,27.6982,313953.0
2018-04-13 11:00:00,32.94,33.01,32.87,32.98,518642.0,27.6982,27.7571,27.6394,27.7319,518642.0
2018-04-13 11:10:00,32.99,33.01,32.98,33.0,387651.0,27.7403,27.7571,27.7319,27.7487,387651.0
2018-04-13 11:20:00,33.0,33.13,32.99,33.07,1379375.0,27.7487,27.858,27.7403,27.8076,1379375.0
2018-04-13 11:30:00,33.07,33.07,32.99,33.0,396777.0,27.8076,27.8076,27.7403,27.7487,396777.0
2018-04-13 11:40:00,33.0,33.05,33.0,33.02,182372.0,27.7487,27.7907,27.7487,27.7655,182372.0
2018-04-13 11:50:00,33.02,33.04,32.98,33.02,367225.0,27.7655,27.7823,27.7319,27.7655,367225.0
2018-04-13 12:00:00,33.02,33.05,32.98,33.02,361969.0,27.7655,27.7907,27.7319,27.7655,361969.0
2018-04-13 12:10:00,33.03,33.1,33.0,33.04,242394.0,27.7739,27.8328,27.7487,27.7823,242394.0
2018-04-13 12:20:00,33.04,33.05,33.03,33.04,192088.0,27.7823,27.7907,27.7739,27.7823,192088.0
2018-04-13 12:30:00,33.04,33.05,32.98,33.0,251606.0,27.7823,27.7907,27.7319,27.7487,251606.0
2018-04-13 12:40:00,33.0,33.02,32.97,33.0,187767.0,27.7487,27.7655,27.7235,27.7487,187767.0
2018-04-13 12:50:00,33.0,33.03,32.97,33.02,429245.0,27.7487,27.7739,27.7235,27.7655,429245.0
2018-04-13 13:00:00,33.02,33.06,33.02,33.05,189330.0,27.7655,27.7991,27.7655,27.7907,189330.0
2018-04-13 13:10:00,33.04,33.05,33.01,33.02,263905.0,27.7823,27.7907,27.7571,27.7655,263905.0
2018-04-13 13:20:00,33.02,33.1,33.01,33.09,302137.0,27.7655,27.8328,27.7571,27.8244,302137.0
2018-04-13 13:30:00,33.1,33.1,33.01,33.06,566854.0,27.8328,27.8328,27.7571,27.7991,566854.0
2018-04-13 13:40:00,33.06,33.07,33.03,33.07,337625.0,27.7991,27.8076,27.7739,27.8076,337625.0
2018-04-13 13:50:00,33.07,33.15,33.06,33.09,392416.0,27.8076,27.8748,27.7991,27.8244,392416.0
2018-04-13 14:00:00,33.09,33.09,33.05,33.08,267826.0,27.8244,27.8244,27.7907,27.816,267826.0
2018-04-13 14:10:00,33.08,33.11,33.04,33.09,432305.0,27.816,27.8412,27.7823,27.8244,432305.0
2018-04-13 14:20:00,33.09,33.09,33.05,33.09,365900.0,27.8244,27.8244,27.7907,27.8244,365900.0
2018-04-13 14:30:00,33.09,33.15,33.06,33.1,567073.0,27.8244,27.8748,27.7991,27.8328,567073.0
2018-04-13 14:40:00,33.1,33.11,33.07,33.09,372933.0,27.8328,27.8412,27.8076,27.8244,372933.0
2018-04-13 14:50:00,33.09,33.1,33.06,33.08,307940.0,27.8244,27.8328,27.7991,27.816,307940.0
2018-04-13 15:00:00,33.09,33.09,32.99,33.05,490225.0,27.8244,27.8244,27.7403,27.7907,490225.0
2018-04-13 15:10:00,33.05,33.1,33.01,33.02,340141.0,27.7907,27.8328,27.7571,27.7655,340141.0
2018-04-13 15:20:00,33.02,33.06,33.01,33.02,769488.0,27.7655,27.7991,27.7571,27.7655,769488.0
2018-04-13 15:30:00,33.02,33.06,32.98,33.0,391507.0,27.7655,27.7991,27.7319,27.7487,391507.0
2018-04-13 15:40:00,33.0,33.06,33.0,33.04,798619.0,27.7487,27.7991,27.7487,27.7823,798619.0
2018-04-13 15:50:00,33.04,33.11,32.97,33.02,2005642.0,27.7823,27.8412,27.7235,27.7655,2005642.0
2018-04-16 09:30:00,33.34,33.35,33.03,33.04,711338.0,28.0346,28.043,27.7739,27.7823,711338.0
2018-04-16 09:40:00,33.03,33.12,32.97,33.0,906381.0,27.7739,27.8496,27.7235,27.7487,906381.0
2018-04-16 09:50:00,33.0,33.07,32.98,33.05,485788.0,27.7487,27.8076,27.7319,27.7907,485788.0
2018-04-16 10:00:00,33.05,33.16,33.04,33.06,703773.0,27.7907,27.8832,27.7823,27.7991,703773.0
2018-04-16 10:10:00,33.07,33.12,33.06,33.1,339499.0,27.8076,27.8496,27.7991,27.8328,339499.0
2018-04-16 10:20:00,33.09,33.11,33.04,33.1,321118.0,27.8244,27.8412,27.7823,27.8328,321118.0
2018-04-16 10:30:00,33.11,33.16,33.1,33.15,613296.0,27.8412,27.8832,27.8328,27.8748,613296.0
2018-04-16 10:40:00,33.16,33.16,33.08,33.1,387815.0,27.8832,27.8832,27.816,27.8328,387815.0
2018-04-16 10:50:00,33.09,33.11,33.05,33.05,451047.0,27.8244,27.8412,27.7907,27.7907,451047.0
2018-04-16 11:00:00,33.06,33.22,33.05,33.21,381349.0,27.7991,27.9337,27.7907,27.9253,381349.0
2018-04-16 11:10:00,33.21,33.22,33.15,33.19,245132.0,27.9253,27.9337,27.8748,27.9085,245132.0
2018-04-16 11:20:00,33.2,33.25,33.15,33.23,205635.0,27.9169,27.9589,27.8748,27.9421,205635.0
2018-04-16 11:30:00,33.24,33.27,33.2,33.27,244127.0,27.9505,27.9757,27.9169,27.9757,244127.0
2018-04-16 11:40:00,33.27,33.3,33.26,33.3,153302.0,27.9757,28.001,27.9673,28.001,153302.0
2018-04-16 11:50:00,33.3,33.3,33.25,33.28,253871.0,28.001,28.001,27.9589,27.9841,253871.0
2018-04-16 12:00:00,33.28,33.36,33.27,33.3,280388.0,27.9841,28.0514,27.9757,28.001,280388.0
2018-04-16 12:10:00,33.3,33.37,33.29,33.3,305328.0,28.001,28.0598,27.9925,28.001,305328.0
2018-04-16 12:20:00,33.3,33.33,33.28,33.29,152383.0,28.001,28.0262,27.9841,27.9925,152383.0
2018-04-16 12:30:00,33.29,33.34,33.29,33.32,142665.0,27.9925,28.0346,27.9925,28.0178,142665.0
2018-04-16 12:40:00,33.32,33.43,33.31,33.41,302120.0,28.0178,28.1103,28.0094,28.0934,302120.0
2018-04-16 12:50:00,33.41,33.5,33.41,33.48,219079.0,28.0934,28.1691,28.0934,28.1523,219079.0
2018-04-16 13:00:00,33.47,33.56,33.46,33.55,299082.0,28.1439,28.2196,28.1355,28.2112,299082.0
2018-04-16 13:10:00,33.56,33.56,33.51,33.54,209708.0,28.2196,28.2196,28.1775,28.2028,209708.0
2018-04-16 13:20:00,33.54,33.55,33.5,33.54,259477.0,28.2028,28.2112,28.1691,28.2028,259477.0
2018-04-16 13:30:00,33.55,33.64,33.53,33.63,287418.0,28.2112,28.2868,28.1944,28.2784,287418.0
2018-04-16 13:40:00,33.64,33.73,33.63,33.71,237124.0,28.2868,28.3625,28.2784,28.3457,237124.0
2018-04-16 13:50:00,33.71,33.75,33.66,33.71,260655.0,28.3457,28.3793,28.3037,28.3457,260655.0
2018-04-16 14:00:00,33.71,33.74,33.65,33.69,232506.0,28.3457,28.3709,28.2953,28.3289,232506.0
2018-04-16 14:10:00,33.69,33.7,33.6,33.61,255821.0,28.3289,28.3373,28.2532,28.2616,255821.0
2018-04-16 14:20:00,33.6,33.63,33.58,33.63,195105.0,28.2532,28.2784,28.2364,28.2784,195105.0
2018-04-16 14:30:00,33.63,33.71,33.61,33.71,281729.0,28.2784,28.3457,28.2616,28.3457,281729.0
2018-04-16 14:40:00,33.7,33.72,33.66,33.69,215680.0,28.3373,28.3541,28.3037,28.3289,215680.0
2018-04-16 14:50:00,33.68,33.71,33.63,33.69,300328.0,28.3205,28.3457,28.2784,28.3289,300328.0
2018-04-16 15:00:00,33.69,33.7,33.62,33.65,238702.0,28.3289,28.3373,28.27,28.2953,238702.0
2018-04-16 15:10:00,33.66,33.66,33.53,33.54,234384.0,28.3037,28.3037,28.1944,28.2028,234384.0
2018-04-16 15:20:00,33.53,33.57,33.51,33.57,252475.0,28.1944,28.228,28.1775,28.228,252475.0
2018-04-16 15:30:00,33.57,33.59,33.55,33.58,232717.0,28.228,28.2448,28.2112,28.2364,232717.0
2018-04-16 15:40:00,33.58,33.62,33.54,33.56,383463.0,28.2364,28.27,28.2028,28.2196,383463.0
2018-04-16 15:50:00,33.56,33.61,33.5,33.52,1150535.0,28.2196,28.2616,28.1691,28.1859,1150535.0
2018-04-17 09:30:00,33.74,33.85,33.34,33.47,836809.0,28.3709,28.4634,28.0346,28.1439,836809.0
2018-04-17 09:40:00,33.47,33.56,33.45,33.51,482602.0,28.1439,28.2196,28.1271,28.1775,482602.0
2018-04-17 09:50:00,33.51,33.57,33.33,33.34,787486.0,28.1775,28.228,28.0262,28.0346,787486.0
2018-04-17 10:00:00,33.33,33.4,33.2,33.2,774736.0,28.0262,28.085,27.9169,27.9169,774736.0
2018-04-17 10:10:00,33.2,33.26,33.16,33.2,549266.0,27.9169,27.9673,27.8832,27.9169,549266.0
2018-04-17 10:20:00,33.21,33.26,33.19,33.24,1215165.0,27.9253,27.9673,27.9085,27.9505,1215165.0
2018-04-17 10:30:00,33.24,33.31,33.23,33.28,497033.0,27.9505,28.0094,27.9421,27.9841,497033.0
2018-04-17 10:40:00,33.29,33.35,33.24,33.3,1294904.0,27.9925,28.043,27.9505,28.001,1294904.0
2018-04-17 10:50:00,33.3,33.31,33.23,33.23,428811.0,28.001,28.0094,27.9421,27.9421,428811.0
2018-04-17 11:00:00,33.24,33.25,33.18,33.22,723326.0,27.9505,27.9589,27.9,27.9337,723326.0
2018-04-17 11:10:00,33.22,33.28,33.21,33.26,964501.0,27.9337,27.9841,27.9253,27.9673,964501.0
2018-04-17 11:20:00,33.27,33.3,33.24,33.27,1075802.0,27.9757,28.001,27.9505,27.9757,1075802.0
2018-04-17 11:30:00,33.28,33.29,33.22,33.23,492913.0,27.9841,27.9925,27.9337,27.9421,492913.0
2018-04-17 11:40:00,33.22,33.25,33.17,33.19,397491.0,27.9337,27.9589,27.8916,27.9085,397491.0
2018-04-17 11:50:00,33.19,33.24,33.18,33.19,453228.0,27.9085,27.9505,27.9,27.9085,453228.0
2018-04-17 12:00:00,33.19,33.21,33.13,33.13,468044.0,27.9085,27.9253,27.858,27.858,468044.0
2018-04-17 12:10:00,33.14,33.16,33.13,33.14,298142.0,27.8664,27.8832,27.858,27.8664,298142.0
2018-04-17 12:20:00,33.14,33.18,33.13,33.16,269968.0,27.8664,27.9,27.858,27.8832,269968.0
2018-04-17 12:30:00,33.16,33.21,33.13,33.15,276856.0,27.8832,27.9253,27.858,27.8748,276856.0
2018-04-17 12:40:00,33.15,33.15,33.07,33.09,634850.0,27.8748,27.8748,27.8076,27.8244,634850.0
2018-04-17 12:50:00,33.09,33.14,33.09,33.1,347901.0,27.8244,27.8664,27.8244,27.8328,347901.0
2018-04-17 13:00:00,33.1,33.11,33.06,33.07,378691.0,27.8328,27.8412,27.7991,27.8076,378691.0
2018-04-17 13:10:00,33.08,33.11,33.05,33.11,1084080.0,27.816,27.8412,27.7907,27.8412,1084080.0
2018-04-17 13:20:00,33.11,33.21,33.1,33.19,1224143.0,27.8412,27.9253,27.8328,27.9085,1224143.0
2018-04-17 13:30:00,33.19,33.21,33.17,33.2,519265.0,27.9085,27.9253,27.8916,27.9169,519265.0
2018-04-17 13:40:00,33.21,33.21,33.17,33.19,264608.0,27.9253,27.9253,27.8916,27.9085,264608.0
2018-04-17 13:50:00,33.19,33.21,33.16,33.16,861815.0,27.9085,27.9253,27.8832,27.8832,861815.0
2018-04-17 14:00:00,33.17,33.23,33.16,33.21,530700.0,27.8916,27.9421,27.8832,27.9253,530700.0
2018-04-17 14:10:00,33.21,33.22,33.11,33.19,466980.0,27.9253,27.9337,27.8412,27.9085,466980.0
2018-04-17 14:20:00,33.19,33.19,33.09,33.15,469599.0,27.9085,27.9085,27.8244,27.8748,469599.0
2018-04-17 14:30:00,33.15,33.17,33.13,33.15,499250.0,27.8748,27.8916,27.858,27.8748,499250.0
2018-04-17 14:40:00,33.15,33.19,33.14,33.19,957163.0,27.8748,27.9085,27.8664,27.9085,957163.0
2018-04-17 14:50:00,33.19,33.23,33.18,33.2,635661.0,27.9085,27.9421,27.9,27.9169,635661.0
2018-04-17 15:00:00,33.19,33.27,33.17,33.26,642938.0,27.9085,27.9757,27.8916,27.9673,642938.0
2018-04-17 15:10:00,33.26,33.27,33.21,33.22,694419.0,27.9673,27.9757,27.9253,27.9337,694419.0
2018-04-17 15:20:00,33.22,33.26,33.19,33.23,563780.0,27.9337,27.9673,27.9085,27.9421,563780.0
2018-04-17 15:30:00,33.23,33.24,33.21,33.21,423917.0,27.9421,27.9505,27.9253,27.9253,423917.0
2018-04-17 15:40:00,33.22,33.26,33.21,33.26,613513.0,27.9337,27.9673,27.9253,27.9673,613513.0
2018-04-17 15:50:00,33.26,33.33,33.25,33.27,5695143.0,27.9673,28.0262,27.9589,27.9757,5695143.0
2018-04-18 09:30:00,33.29,33.46,33.21,33.32,1184991.0,27.9925,28.1355,27.9253,28.0178,1184991.0
2018-04-18 09:40:00,33.33,33.42,33.28,33.32,1114619.0,28.0262,28.1019,27.9841,28.0178,1114619.0
2018-04-18 09:50:00,33.32,33.36,33.23,33.28,550722.0,28.0178,28.0514,27.9421,27.9841,550722.0
2018-04-18 10:00:00,33.29,33.29,33.19,33.27,728318.0,27.9925,27.9925,27.9085,27.9757,728318.0
2018-04-18 10:10:00,33.27,33.36,33.26,33.34,691763.0,27.9757,28.0514,27.9673,28.0346,691763.0
2018-04-18 10:20:00,33.33,33.46,33.31,33.41,551690.0,28.0262,28.1355,28.0094,28.0934,551690.0
2018-04-18 10:30:00,33.41,33.44,33.34,33.36,376022.0,28.0934,28.1187,28.0346,28.0514,376022.0
2018-04-18 10:40:00,33.35,33.42,33.33,33.41,418864.0,28.043,28.1019,28.0262,28.0934,418864.0
2018-04-18 10:50:00,33.41,33.44,33.34,33.34,486259.0,28.0934,28.1187,28.0346,28.0346,486259.0
2018-04-18 11:00:00,33.35,33.36,33.32,33.34,426425.0,28.043,28.0514,28.0178,28.0346,426425.0
2018-04-18 11:10:00,33.33,33.36,33.33,33.34,305262.0,28.0262,28.0514,28.0262,28.0346,305262.0
2018-04-18 11:20:00,33.34,33.36,33.32,33.35,351470.0,28.0346,28.0514,28.0178,28.043,351470.0
2018-04-18 11:30:00,33.35,33.37,33.33,33.35,421567.0,28.043,28.0598,28.0262,28.043,421567.0
2018-04-18 11:40:00,33.35,33.37,33.34,33.35,282442.0,28.043,28.0598,28.0346,28.043,282442.0
2018-04-18 11:50:00,33.36,33.36,33.33,33.34,359628.0,28.0514,28.0514,28.0262,28.0346,359628.0
2018-04-18 12:00:00,33.34,33.35,33.32,33.32,207890.0,28.0346,28.043,28.0178,28.0178,207890.0
2018-04-18 12:10:00,33.33,33.35,33.32,33.34,255554.0,28.0262,28.043,28.0178,28.0346,255554.0
2018-04-18 12:20:00,33.35,33.4,33.32,33.38,348651.0,28.043,28.085,28.0178,28.0682,348651.0
2018-04-18 12:30:00,33.37,33.43,33.36,33.41,359106.0,28.0598,28.1103,28.0514,28.0934,359106.0
2018-04-18 12:40:00,33.41,33.43,33.39,33.43,310603.0,28.0934,28.1103,28.0766,28.1103,310603.0
2018-04-18 12:50:00,33.42,33.46,33.39,33.4,359078.0,28.1019,28.1355,28.0766,28.085,359078.0
2018-04-18 13:00:00,33.41,33.42,33.38,33.39,196313.0,28.0934,28.1019,28.0682,28.0766,196313.0
2018-04-18 13:10:00,33.39,33.41,33.37,33.4,274569.0,28.0766,28.0934,28.0598,28.085,274569.0
2018-04-18 13:20:00,33.4,33.43,33.39,33.42,333540.0,28.085,28.1103,28.0766,28.1019,333540.0
2018-04-18 13:30:00,33.41,33.42,33.38,33.39,509320.0,28.0934,28.1019,28.0682,28.0766,509320.0
2018-04-18 13:40:00,33.38,33.39,33.34,33.35,318532.0,28.0682,28.0766,28.0346,28.043,318532.0
2018-04-18 13:50:00,33.35,33.36,33.34,33.35,334833.0,28.043,28.0514,28.0346,28.043,334833.0
2018-04-18 14:00:00,33.35,33.4,33.33,33.38,351207.0,28.043,28.085,28.0262,28.0682,351207.0
2018-04-18 14:10:00,33.38,33.43,33.36,33.42,591103.0,28.0682,28.1103,28.0514,28.1019,591103.0
2018-04-18 14:20:00,33.43,33.53,33.42,33.52,914882.0,28.1103,28.1944,28.1019,28.1859,914882.0
2018-04-18 14:30:00,33.52,33.54,33.49,33.52,520362.0,28.1859,28.2028,28.1607,28.1859,520362.0
2018-04-18 14:40:00,33.52,33.55,33.49,33.55,416561.0,28.1859,28.2112,28.1607,28.2112,416561.0
2018-04-18 14:50:00,33.55,33.55,33.47,33.47,526747.0,28.2112,28.2112,28.1439,28.1439,526747.0
2018-04-18 15:00:00,33.47,33.48,33.41,33.41,472473.0,28.1439,28.1523,28.0934,28.0934,472473.0
2018-04-18 15:10:00,33.41,33.46,33.38,33.46,550072.0,28.0934,28.1355,28.0682,28.1355,550072.0
2018-04-18 15:20:00,33.45,33.5,33.45,33.46,564301.0,28.1271,28.1691,28.1271,28.1355,564301.0
2018-04-18 15:30:00,33.46,33.47,33.39,33.4,365413.0,28.1355,28.1439,28.0766,28.085,365413.0
2018-04-18 15:40:00,33.4,33.41,33.34,33.39,831457.0,28.085,28.0934,28.0346,28.0766,831457.0
2018-04-18 15:50:00,33.38,33.38,33.26,33.27,2032979.0,28.0682,28.0682,27.9673,27.9757,2032979.0
2018-04-19 09:30:00,33.24,33.34,33.07,33.24,976313.0,27.9505,28.0346,27.8076,27.9505,976313.0
2018-04-19 09:40:00,33.25,33.29,33.18,33.25,400311.0,27.9589,27.9925,27.9,27.9589,400311.0
2018-04-19 09:50:00,33.24,33.31,33.21,33.25,517024.0,27.9505,28.0094,27.9253,27.9589,517024.0
2018-04-19 10:00:00,33.25,33.32,33.23,33.29,779726.0,27.9589,28.0178,27.9421,27.9925,779726.0
2018-04-19 10:10:00,33.28,33.53,33.27,33.48,786841.0,27.9841,28.1944,27.9757,28.1523,786841.0
2018-04-19 10:20:00,33.48,33.54,33.44,33.54,464426.0,28.1523,28.2028,28.1187,28.2028,464426.0
2018-04-19 10:30:00,33.53,33.62,33.5,33.6,276723.0,28.1944,28.27,28.1691,28.2532,276723.0
2018-04-19 10:40:00,33.6,33.71,33.52,33.69,638545.0,28.2532,28.3457,28.1859,28.3289,638545.0
2018-04-19 10:50:00,33.69,33.76,33.63,33.71,962956.0,28.3289,28.3878,28.2784,28.3457,962956.0
2018-04-19 11:00:00,33.7,33.71,33.62,33.62,237230.0,28.3373,28.3457,28.27,28.27,237230.0
2018-04-19 11:10:00,33.63,33.63,33.54,33.62,260315.0,28.2784,28.2784,28.2028,28.27,260315.0
2018-04-19 11:20:00,33.62,33.67,33.57,33.65,570744.0,28.27,28.3121,28.228,28.2953,570744.0
2018-04-19 11:30:00,33.65,33.65,33.58,33.58,399408.0,28.2953,28.2953,28.2364,28.2364,399408.0
2018-04-19 11:40:00,33.58,33.59,33.54,33.58,1050488.0,28.2364,28.2448,28.2028,28.2364,1050488.0
2018-04-19 11:50:00,33.58,33.58,33.5,33.51,566234.0,28.2364,28.2364,28.1691,28.1775,566234.0
2018-04-19 12:00:00,33.51,33.62,33.51,33.56,325333.0,28.1775,28.27,28.1775,28.2196,325333.0
2018-04-19 12:10:00,33.55,33.58,33.54,33.55,259238.0,28.2112,28.2364,28.2028,28.2112,259238.0
2018-04-19 12:20:00,33.55,33.57,33.52,33.54,225852.0,28.2112,28.228,28.1859,28.2028,225852.0
2018-04-19 12:30:00,33.54,33.58,33.52,33.55,220862.0,28.2028,28.2364,28.1859,28.2112,220862.0
2018-04-19 12:40:00,33.55,33.56,33.49,33.54,232917.0,28.2112,28.2196,28.1607,28.2028,232917.0
2018-04-19 12:50:00,33.53,33.54,33.47,33.47,193027.0,28.1944,28.2028,28.1439,28.1439,193027.0
2018-04-19 13:00:00,33.47,33.48,33.41,33.42,177347.0,28.1439,28.1523,28.0934,28.1019,177347.0
2018-04-19 13:10:00,33.42,33.48,33.4,33.43,875763.0,28.1019,28.1523,28.085,28.1103,875763.0
2018-04-19 13:20:00,33.42,33.44,33.36,33.4,262627.0,28.1019,28.1187,28.0514,28.085,262627.0
2018-04-19 13:30:00,33.4,33.48,33.4,33.45,239369.0,28.085,28.1523,28.085,28.1271,239369.0
2018-04-19 13:40:00,33.45,33.49,33.43,33.47,173243.0,28.1271,28.1607,28.1103,28.1439,173243.0
2018-04-19 13:50:00,33.48,33.5,33.46,33.49,183400.0,28.1523,28.1691,28.1355,28.1607,183400.0
2018-04-19 14:00:00,33.49,33.5,33.47,33.47,132760.0,28.1607,28.1691,28.1439,28.1439,132760.0
2018-04-19 14:10:00,33.48,33.54,33.44,33.45,240170.0,28.1523,28.2028,28.1187,28.1271,240170.0
2018-04-19 14:20:00,33.45,33.46,33.37,33.38,178285.0,28.1271,28.1355,28.0598,28.0682,178285.0
2018-04-19 14:30:00,33.38,33.43,33.37,33.4,320036.0,28.0682,28.1103,28.0598,28.085,320036.0
2018-04-19 14:40:00,33.4,33.49,33.39,33.48,812422.0,28.085,28.1607,28.0766,28.1523,812422.0
2018-04-19 14:50:00,33.48,33.49,33.43,33.47,262314.0,28.1523,28.1607,28.1103,28.1439,262314.0
2018-04-19 15:00:00,33.48,33.54,33.43,33.54,483984.0,28.1523,28.2028,28.1103,28.2028,483984.0
2018-04-19 15:10:00,33.54,33.54,33.46,33.48,262293.0,28.2028,28.2028,28.1355,28.1523,262293.0
2018-04-19 15:20:00,33.47,33.48,33.37,33.4,243727.0,28.1439,28.1523,28.0598,28.085,243727.0
2018-04-19 15:30:00,33.39,33.54,33.38,33.48,786788.0,28.0766,28.2028,28.0682,28.1523,786788.0
2018-04-19 15:40:00,33.47,33.52,33.45,33.5,511674.0,28.1439,28.1859,28.1271,28.1691,511674.0
2018-04-19 15:50:00,33.5,33.52,33.44,33.49,1381177.0,28.1691,28.1859,28.1187,28.1607,1381177.0
2018-04-20 09:30:00,33.55,33.77,33.51,33.69,2612767.0,28.2112,28.3962,28.1775,28.3289,2612767.0
2018-04-20 09:40:00,33.7,33.8,33.68,33.76,389312.0,28.3373,28.4214,28.3205,28.3878,389312.0
2018-04-20 09:50:00,33.75,33.79,33.63,33.67,338267.0,28.3793,28.413,28.2784,28.3121,338267.0
2018-04-20 10:00:00,33.68,33.68,33.6,33.62,298946.0,28.3205,28.3205,28.2532,28.27,298946.0
2018-04-20 10:10:00,33.61,33.61,33.53,33.55,498191.0,28.2616,28.2616,28.1944,28.2112,498191.0
2018-04-20 10:20:00,33.54,33.57,33.52,33.57,348983.0,28.2028,28.228,28.1859,28.228,348983.0
2018-04-20 10:30:00,33.57,33.57,33.45,33.49,329942.0,28.228,28.228,28.1271,28.1607,329942.0
2018-04-20 10:40:00,33.5,33.5,33.41,33.43,398170.0,28.1691,28.1691,28.0934,28.1103,398170.0
2018-04-20 10:50:00,33.43,33.46,33.36,33.4,375234.0,28.1103,28.1355,28.0514,28.085,375234.0
2018-04-20 11:00:00,33.4,33.48,33.39,33.47,522926.0,28.085,28.1523,28.0766,28.1439,522926.0
2018-04-20 11:10:00,33.47,33.47,33.42,33.47,288922.0,28.1439,28.1439,28.1019,28.1439,288922.0
2018-04-20 11:20:00,33.46,33.47,33.38,33.38,342909.0,28.1355,28.1439,28.0682,28.0682,342909.0
2018-04-20 11:30:00,33.38,33.43,33.37,33.41,804426.0,28.0682,28.1103,28.0598,28.0934,804426.0
2018-04-20 11:40:00,33.41,33.47,33.4,33.4,241457.0,28.0934,28.1439,28.085,28.085,241457.0
2018-04-20 11:50:00,33.4,33.41,33.3,33.34,294623.0,28.085,28.0934,28.001,28.0346,294623.0
2018-04-20 12:00:00,33.33,33.34,33.28,33.31,322125.0,28.0262,28.0346,27.9841,28.0094,322125.0
2018-04-20 12:10:00,33.32,33.32,33.24,33.27,333227.0,28.0178,28.0178,27.9505,27.9757,333227.0
2018-04-20 12:20:00,33.26,33.28,33.24,33.26,223518.0,27.9673,27.9841,27.9505,27.9673,223518.0
2018-04-20 12:30:00,33.26,33.26,33.19,33.22,244956.0,27.9673,27.9673,27.9085,27.9337,244956.0
2018-04-20 12:40:00,33.21,33.25,33.18,33.2,254050.0,27.9253,27.9589,27.9,27.9169,254050.0
2018-04-20 12:50:00,33.2,33.21,33.14,33.16,157212.0,27.9169,27.9253,27.8664,27.8832,157212.0
2018-04-20 13:00:00,33.16,33.17,33.11,33.13,160609.0,27.8832,27.8916,27.8412,27.858,160609.0
2018-04-20 13:10:00,33.13,33.27,33.13,33.26,188793.0,27.858,27.9757,27.858,27.9673,188793.0
2018-04-20 13:20:00,33.26,33.34,33.24,33.32,505424.0,27.9673,28.0346,27.9505,28.0178,505424.0
2018-04-20 13:30:00,33.32,33.33,33.29,33.32,238566.0,28.0178,28.0262,27.9925,28.0178,238566.0
2018-04-20 13:40:00,33.32,33.33,33.25,33.25,162976.0,28.0178,28.0262,27.9589,27.9589,162976.0
2018-04-20 13:50:00,33.26,33.28,33.24,33.27,182691.0,27.9673,27.9841,27.9505,27.9757,182691.0
2018-04-20 14:00:00,33.27,33.3,33.26,33.3,169574.0,27.9757,28.001,27.9673,28.001,169574.0
2018-04-20 14:10:00,33.3,33.3,33.24,33.25,237796.0,28.001,28.001,27.9505,27.9589,237796.0
2018-04-20 14:20:00,33.25,33.26,33.22,33.25,241206.0,27.9589,27.9673,27.9337,27.9589,241206.0
2018-04-20 14:30:00,33.25,33.28,33.22,33.22,246708.0,27.9589,27.9841,27.9337,27.9337,246708.0
2018-04-20 14:40:00,33.23,33.27,33.22,33.26,332714.0,27.9421,27.9757,27.9337,27.9673,332714.0
2018-04-20 14:50:00,33.25,33.32,33.22,33.3,402924.0,27.9589,28.0178,27.9337,28.001,402924.0
2018-04-20 15:00:00,33.29,33.31,33.23,33.24,671764.0,27.9925,28.0094,27.9421,27.9505,671764.0
2018-04-20 15:10:00,33.23,33.24,33.09,33.11,432169.0,27.9421,27.9505,27.8244,27.8412,432169.0
2018-04-20 15:20:00,33.12,33.18,33.1,33.17,430873.0,27.8496,27.9,27.8328,27.8916,430873.0
2018-04-20 15:30:00,33.16,33.28,33.16,33.26,594217.0,27.8832,27.9841,27.8832,27.9673,594217.0
2018-04-20 15:40:00,33.25,33.27,33.19,33.21,775107.0,27.9589,27.9757,27.9085,27.9253,775107.0
2018-04-20 15:50:00,33.22,33.24,33.13,33.21,3234644.0,27.9337,27.9505,27.858,27.9253,3234644.0
2018-04-23 09:30:00,33.24,33.38,33.17,33.25,630903.0,27.9505,28.0682,27.8916,27.9589,630903.0
2018-04-23 09:40:00,33.25,33.55,33.21,33.54,539464.0,27.9589,28.2112,27.9253,28.2028,539464.0
2018-04-23 09:50:00,33.54,33.57,33.4,33.5,929445.0,28.2028,28.228,28.085,28.1691,929445.0
2018-04-23 10:00:00,33.51,33.53,33.49,33.49,344814.0,28.1775,28.1944,28.1607,28.1607,344814.0
2018-04-23 10:10:00,33.5,33.54,33.44,33.49,352664.0,28.1691,28.2028,28.1187,28.1607,352664.0
2018-04-23 10:20:00,33.49,33.61,33.49,33.55,281390.0,28.1607,28.2616,28.1607,28.2112,281390.0
2018-04-23 10:30:00,33.55,33.58,33.44,33.51,312302.0,28.2112,28.2364,28.1187,28.1775,312302.0
2018-04-23 10:40:00,33.51,33.55,33.47,33.53,294306.0,28.1775,28.2112,28.1439,28.1944,294306.0
2018-04-23 10:50:00,33.53,33.55,33.47,33.48,317459.0,28.1944,28.2112,28.1439,28.1523,317459.0
2018-04-23 11:00:00,33.47,33.59,33.46,33.59,244066.0,28.1439,28.2448,28.1355,28.2448,244066.0
2018-04-23 11:10:00,33.58,33.7,33.58,33.63,271152.0,28.2364,28.3373,28.2364,28.2784,271152.0
2018-04-23 11:20:00,33.63,33.73,33.6,33.67,603682.0,28.2784,28.3625,28.2532,28.3121,603682.0
2018-04-23 11:30:00,33.67,33.68,33.58,33.63,326453.0,28.3121,28.3205,28.2364,28.2784,326453.0
2018-04-23 11:40:00,33.63,33.67,33.6,33.61,231826.0,28.2784,28.3121,28.2532,28.2616,231826.0
2018-04-23 11:50:00,33.6,33.69,33.6,33.66,471017.0,28.2532,28.3289,28.2532,28.3037,471017.0
2018-04-23 12:00:00,33.66,33.75,33.65,33.75,217593.0,28.3037,28.3793,28.2953,28.3793,217593.0
2018-04-23 12:10:00,33.75,33.77,33.73,33.76,196627.0,28.3793,28.3962,28.3625,28.3878,196627.0
2018-04-23 12:20:00,33.76,33.77,33.71,33.72,246005.0,28.3878,28.3962,28.3457,28.3541,246005.0
2018-04-23 12:30:00,33.72,33.77,33.68,33.73,185873.0,28.3541,28.3962,28.3205,28.3625,185873.0
2018-04-23 12:40:00,33.73,33.77,33.7,33.7,226994.0,28.3625,28.3962,28.3373,28.3373,226994.0
2018-04-23 12:50:00,33.7,33.71,33.64,33.7,180203.0,28.3373,28.3457,28.2868,28.3373,180203.0
2018-04-23 13:00:00,33.7,33.73,33.67,33.68,151506.0,28.3373,28.3625,28.3121,28.3205,151506.0
2018-04-23 13:10:00,33.68,33.7,33.65,33.68,160410.0,28.3205,28.3373,28.2953,28.3205,160410.0
2018-04-23 13:20:00,33.69,33.76,33.67,33.75,256522.0,28.3289,28.3878,28.3121,28.3793,256522.0
2018-04-23 13:30:00,33.74,33.76,33.72,33.73,227921.0,28.3709,28.3878,28.3541,28.3625,227921.0
2018-04-23 13:40:00,33.73,33.75,33.73,33.75,212244.0,28.3625,28.3793,28.3625,28.3793,212244.0
2018-04-23 13:50:00,33.75,33.8,33.74,33.8,191262.0,28.3793,28.4214,28.3709,28.4214,191262.0
2018-04-23 14:00:00,33.8,33.8,33.64,33.66,399880.0,28.4214,28.4214,28.2868,28.3037,399880.0
2018-04-23 14:10:00,33.66,33.72,33.66,33.7,430577.0,28.3037,28.3541,28.3037,28.3373,430577.0
2018-04-23 14:20:00,33.7,33.72,33.69,33.71,333133.0,28.3373,28.3541,28.3289,28.3457,333133.0
2018-04-23 14:30:00,33.72,33.72,33.63,33.67,294874.0,28.3541,28.3541,28.2784,28.3121,294874.0
2018-04-23 14:40:00,33.66,33.7,33.58,33.58,363371.0,28.3037,28.3373,28.2364,28.2364,363371.0
2018-04-23 14:50:00,33.58,33.65,33.57,33.63,470491.0,28.2364,28.2953,28.228,28.2784,470491.0
2018-04-23 15:00:00,33.63,33.69,33.62,33.69,289124.0,28.2784,28.3289,28.27,28.3289,289124.0
2018-04-23 15:10:00,33.68,33.72,33.66,33.69,262761.0,28.3205,28.3541,28.3037,28.3289,262761.0
2018-04-23 15:20:00,33.7,33.73,33.69,33.72,475390.0,28.3373,28.3625,28.3289,28.3541,475390.0
2018-04-23 15:30:00,33.72,33.77,33.71,33.72,533178.0,28.3541,28.3962,28.3457,28.3541,533178.0
2018-04-23 15:40:00,33.73,33.82,33.72,33.82,951523.0,28.3625,28.4382,28.3541,28.4382,951523.0
2018-04-23 15:50:00,33.82,33.92,33.81,33.86,2769519.0,28.4382,28.5223,28.4298,28.4718,2769519.0
2018-04-24 09:30:00,34.09,34.3,34.02,34.08,942334.0,28.6652,28.8418,28.6064,28.6568,942334.0
2018-04-24 09:40:00,34.08,34.19,34.06,34.13,638579.0,28.6568,28.7493,28.64,28.6989,638579.0
2018-04-24 09:50:00,34.13,34.13,33.86,33.88,407951.0,28.6989,28.6989,28.4718,28.4887,407951.0
2018-04-24 10:00:00,33.87,33.98,33.82,33.89,456614.0,28.4802,28.5727,28.4382,28.4971,456614.0
2018-04-24 10:10:00,33.89,33.93,33.7,33.71,467078.0,28.4971,28.5307,28.3373,28.3457,467078.0
2018-04-24 10:20:00,33.72,33.76,33.65,33.66,423531.0,28.3541,28.3878,28.2953,28.3037,423531.0
2018-04-24 10:30:00,33.66,33.81,33.65,33.8,552511.0,28.3037,28.4298,28.2953,28.4214,552511.0
2018-04-24 10:40:00,33.8,33.84,33.75,33.76,287902.0,28.4214,28.455,28.3793,28.3878,287902.0
2018-04-24 10:50:00,33.76,33.8,33.65,33.66,575926.0,28.3878,28.4214,28.2953,28.3037,575926.0
2018-04-24 11:00:00,33.65,33.68,33.58,33.61,422650.0,28.2953,28.3205,28.2364,28.2616,422650.0
2018-04-24 11:10:00,33.61,33.69,33.6,33.64,605741.0,28.2616,28.3289,28.2532,28.2868,605741.0
2018-04-24 11:20:00,33.64,33.77,33.64,33.75,712158.0,28.2868,28.3962,28.2868,28.3793,712158.0
2018-04-24 11:30:00,33.75,33.78,33.69,33.74,367169.0,28.3793,28.4046,28.3289,28.3709,367169.0
2018-04-24 11:40:00,33.73,33.82,33.73,33.76,342133.0,28.3625,28.4382,28.3625,28.3878,342133.0
2018-04-24 11:50:00,33.75,33.81,33.71,33.73,374542.0,28.3793,28.4298,28.3457,28.3625,374542.0
2018-04-24 12:00:00,33.72,33.79,33.7,33.73,290254.0,28.3541,28.413,28.3373,28.3625,290254.0
2018-04-24 12:10:00,33.73,33.79,33.7,33.73,357142.0,28.3625,28.413,28.3373,28.3625,357142.0
2018-04-24 12:20:00,33.73,33.78,33.7,33.77,332211.0,28.3625,28.4046,28.3373,28.3962,332211.0
2018-04-24 12:30:00,33.78,33.78,33.61,33.62,386078.0,28.4046,28.4046,28.2616,28.27,386078.0
2018-04-24 12:40:00,33.61,33.63,33.59,33.62,390600.0,28.2616,28.2784,28.2448,28.27,390600.0
2018-04-24 12:50:00,33.62,33.63,33.47,33.47,353515.0,28.27,28.2784,28.1439,28.1439,353515.0
2018-04-24 13:00:00,33.46,33.62,33.46,33.57,373686.0,28.1355,28.27,28.1355,28.228,373686.0
2018-04-24 13:10:00,33.56,33.58,33.49,33.51,654430.0,28.2196,28.2364,28.1607,28.1775,654430.0
2018-04-24 13:20:00,33.52,33.56,33.49,33.53,347334.0,28.1859,28.2196,28.1607,28.1944,347334.0
2018-04-24 13:30:00,33.52,33.57,33.46,33.5,684163.0,28.1859,28.228,28.1355,28.1691,684163.0
2018-04-24 13:40:00,33.49,33.54,33.48,33.52,341416.0,28.1607,28.2028,28.1523,28.1859,341416.0
2018-04-24 13:50:00,33.51,33.54,33.44,33.47,445551.0,28.1775,28.2028,28.1187,28.1439,445551.0
2018-04-24 14:00:00,33.47,33.48,33.32,33.44,439984.0,28.1439,28.1523,28.0178,28.1187,439984.0
2018-04-24 14:10:00,33.44,33.55,33.43,33.51,669745.0,28.1187,28.2112,28.1103,28.1775,669745.0
2018-04-24 14:20:00,33.51,33.56,33.35,33.36,611142.0,28.1775,28.2196,28.043,28.0514,611142.0
2018-04-24 14:30:00,33.35,33.45,33.27,33.27,487599.0,28.043,28.1271,27.9757,27.9757,487599.0
2018-04-24 14:40:00,33.27,33.45,33.27,33.39,628870.0,27.9757,28.1271,27.9757,28.0766,628870.0
2018-04-24 14:50:00,33.39,33.48,33.37,33.39,534682.0,28.0766,28.1523,28.0598,28.0766,534682.0
2018-04-24 15:00:00,33.39,33.47,33.39,33.45,418054.0,28.0766,28.1439,28.0766,28.1271,418054.0
2018-04-24 15:10:00,33.45,33.57,33.43,33.48,589333.0,28.1271,28.228,28.1103,28.1523,589333.0
2018-04-24 15:20:00,33.48,33.51,33.41,33.41,622896.0,28.1523,28.1775,28.0934,28.0934,622896.0
2018-04-24 15:30:00,33.41,33.42,33.24,33.25,957375.0,28.0934,28.1019,27.9505,27.9589,957375.0
2018-04-24 15:40:00,33.25,33.37,33.19,33.32,1256334.0,27.9589,28.0598,27.9085,28.0178,1256334.0
2018-04-24 15:50:00,33.33,33.41,33.25,33.34,2542068.0,28.0262,28.0934,27.9589,28.0346,2542068.0
2018-04-25 09:30:00,33.18,33.56,33.05,33.53,1879129.0,27.9,28.2196,27.7907,28.1944,1879129.0
2018-04-25 09:40:00,33.54,33.83,33.44,33.75,1411005.0,28.2028,28.4466,28.1187,28.3793,1411005.0
2018-04-25 09:50:00,33.75,34.15,33.61,34.11,1900924.0,28.3793,28.7157,28.2616,28.6821,1900924.0
2018-04-25 10:00:00,34.11,34.47,33.98,34.47,2032770.0,28.6821,28.9848,28.5727,28.9848,2032770.0
2018-04-25 10:10:00,34.46,34.64,34.35,34.5,1897203.0,28.9764,29.1277,28.8839,29.01,1897203.0
2018-04-25 10:20:00,34.51,34.54,34.24,34.39,1539849.0,29.0184,29.0436,28.7914,28.9175,1539849.0
2018-04-25 10:30:00,34.39,34.52,34.29,34.47,908621.0,28.9175,29.0268,28.8334,28.9848,908621.0
2018-04-25 10:40:00,34.47,34.71,34.45,34.69,1012056.0,28.9848,29.1866,28.968,29.1698,1012056.0
2018-04-25 10:50:00,34.69,34.75,34.47,34.62,1131293.0,29.1698,29.2202,28.9848,29.1109,1131293.0
2018-04-25 11:00:00,34.62,34.68,34.55,34.61,680272.0,29.1109,29.1614,29.052,29.1025,680272.0
2018-04-25 11:10:00,34.61,34.78,34.59,34.76,901374.0,29.1025,29.2454,29.0857,29.2286,901374.0
2018-04-25 11:20:00,34.76,34.77,34.29,34.34,1712903.0,29.2286,29.237,28.8334,28.8755,1712903.0
2018-04-25 11:30:00,34.35,34.36,34.15,34.19,576499.0,28.8839,28.8923,28.7157,28.7493,576499.0
2018-04-25 11:40:00,34.19,34.31,34.11,34.23,706743.0,28.7493,28.8502,28.6821,28.783,706743.0
2018-04-25 11:50:00,34.22,34.4,34.2,34.4,443293.0,28.7746,28.9259,28.7577,28.9259,443293.0
2018-04-25 12:00:00,34.4,34.4,34.34,34.39,380795.0,28.9259,28.9259,28.8755,28.9175,380795.0
2018-04-25 12:10:00,34.39,34.56,34.35,34.56,517962.0,28.9175,29.0604,28.8839,29.0604,517962.0
2018-04-25 12:20:00,34.56,34.61,34.5,34.52,511602.0,29.0604,29.1025,29.01,29.0268,511602.0
2018-04-25 12:30:00,34.52,34.52,34.34,34.38,482881.0,29.0268,29.0268,28.8755,28.9091,482881.0
2018-04-25 12:40:00,34.38,34.39,34.31,34.31,279498.0,28.9091,28.9175,28.8502,28.8502,279498.0
2018-04-25 12:50:00,34.31,34.31,34.23,34.23,245187.0,28.8502,28.8502,28.783,28.783,245187.0
2018-04-25 13:00:00,34.23,34.4,34.21,34.33,255041.0,28.783,28.9259,28.7661,28.867,255041.0
2018-04-25 13:10:00,34.33,34.34,34.22,34.23,586855.0,28.867,28.8755,28.7746,28.783,586855.0
2018-04-25 13:20:00,34.23,34.25,34.16,34.16,236548.0,28.783,28.7998,28.7241,28.7241,236548.0
2018-04-25 13:30:00,34.16,34.27,34.15,34.2,471329.0,28.7241,28.8166,28.7157,28.7577,471329.0
2018-04-25 13:40:00,34.2,34.21,34.09,34.18,389999.0,28.7577,28.7661,28.6652,28.7409,389999.0
2018-04-25 13:50:00,34.19,34.19,34.07,34.07,277848.0,28.7493,28.7493,28.6484,28.6484,277848.0
2018-04-25 14:00:00,34.07,34.11,33.92,33.96,514538.0,28.6484,28.6821,28.5223,28.5559,514538.0
2018-04-25 14:10:00,33.96,33.98,33.86,33.89,455313.0,28.5559,28.5727,28.4718,28.4971,455313.0
2018-04-25 14:20:00,33.88,33.9,33.79,33.82,399396.0,28.4887,28.5055,28.413,28.4382,399396.0
2018-04-25 14:30:00,33.83,33.96,33.77,33.86,425272.0,28.4466,28.5559,28.3962,28.4718,425272.0
2018-04-25 14:40:00,33.86,33.94,33.83,33.93,261249.0,28.4718,28.5391,28.4466,28.5307,261249.0
2018-04-25 14:50:00,33.93,34.02,33.87,34.02,390750.0,28.5307,28.6064,28.4802,28.6064,390750.0
2018-04-25 15:00:00,34.02,34.08,34.0,34.05,529174.0,28.6064,28.6568,28.5896,28.6316,529174.0
2018-04-25 15:10:00,34.05,34.13,34.04,34.12,607760.0,28.6316,28.6989,28.6232,28.6905,607760.0
2018-04-25 15:20:00,34.12,34.17,34.1,34.17,481222.0,28.6905,28.7325,28.6736,28.7325,481222.0
2018-04-25 15:30:00,34.17,34.18,34.02,34.16,847464.0,28.7325,28.7409,28.6064,28.7241,847464.0
2018-04-25 15:40:00,34.16,34.17,34.0,34.12,1958487.0,28.7241,28.7325,28.5896,28.6905,1958487.0
2018-04-25 15:50:00,34.12,34.3,34.11,34.26,2772631.0,28.6905,28.8418,28.6821,28.8082,2772631.0
2018-04-26 09:30:00,34.31,34.48,34.13,34.21,766829.0,28.8502,28.9932,28.6989,28.7661,766829.0
2018-04-26 09:40:00,34.21,34.21,33.81,33.84,781437.0,28.7661,28.7661,28.4298,28.455,781437.0
2018-04-26 09:50:00,33.84,33.93,33.7,33.77,732394.0,28.455,28.5307,28.3373,28.3962,732394.0
2018-04-26 10:00:00,33.78,33.79,33.58,33.69,1372907.0,28.4046,28.413,28.2364,28.3289,1372907.0
2018-04-26 10:10:00,33.7,33.72,33.42,33.45,1065237.0,28.3373,28.3541,28.1019,28.1271,1065237.0
2018-04-26 10:20:00,33.45,33.49,33.4,33.48,588887.0,28.1271,28.1607,28.085,28.1523,588887.0
2018-04-26 10:30:00,33.49,33.51,33.39,33.48,1041812.0,28.1607,28.1775,28.0766,28.1523,1041812.0
2018-04-26 10:40:00,33.48,33.51,33.4,33.4,412094.0,28.1523,28.1775,28.085,28.085,412094.0
2018-04-26 10:50:00,33.4,33.47,33.4,33.43,432118.0,28.085,28.1439,28.085,28.1103,432118.0
2018-04-26 11:00:00,33.42,33.45,33.26,33.26,747774.0,28.1019,28.1271,27.9673,27.9673,747774.0
2018-04-26 11:10:00,33.27,33.28,33.07,33.09,1608998.0,27.9757,27.9841,27.8076,27.8244,1608998.0
2018-04-26 11:20:00,33.09,33.16,33.02,33.12,1115677.0,27.8244,27.8832,27.7655,27.8496,1115677.0
2018-04-26 11:30:00,33.12,33.31,33.09,33.3,1123715.0,27.8496,28.0094,27.8244,28.001,1123715.0
2018-04-26 11:40:00,33.3,33.31,33.21,33.29,294785.0,28.001,28.0094,27.9253,27.9925,294785.0
2018-04-26 11:50:00,33.28,33.39,33.24,33.27,520649.0,27.9841,28.0766,27.9505,27.9757,520649.0
2018-04-26 12:00:00,33.27,33.36,33.25,33.33,433094.0,27.9757,28.0514,27.9589,28.0262,433094.0
2018-04-26 12:10:00,33.33,33.34,33.27,33.3,820974.0,28.0262,28.0346,27.9757,28.001,820974.0
2018-04-26 12:20:00,33.3,33.31,33.24,33.25,240302.0,28.001,28.0094,27.9505,27.9589,240302.0
2018-04-26 12:30:00,33.25,33.26,33.2,33.23,327967.0,27.9589,27.9673,27.9169,27.9421,327967.0
2018-04-26 12:40:00,33.23,33.26,33.21,33.23,301697.0,27.9421,27.9673,27.9253,27.9421,301697.0
2018-04-26 12:50:00,33.24,33.32,33.23,33.3,857464.0,27.9505,28.0178,27.9421,28.001,857464.0
2018-04-26 13:00:00,33.29,33.33,33.27,33.32,467406.0,27.9925,28.0262,27.9757,28.0178,467406.0
2018-04-26 13:10:00,33.31,33.33,33.25,33.28,604604.0,28.0094,28.0262,27.9589,27.9841,604604.0
2018-04-26 13:20:00,33.29,33.33,33.26,33.28,415192.0,27.9925,28.0262,27.9673,27.9841,415192.0
2018-04-26 13:30:00,33.29,33.31,33.26,33.3,280685.0,27.9925,28.0094,27.9673,28.001,280685.0
2018-04-26 13:40:00,33.3,33.36,33.26,33.33,260755.0,28.001,28.0514,27.9673,28.0262,260755.0
2018-04-26 13:50:00,33.33,33.33,33.19,33.27,957438.0,28.0262,28.0262,27.9085,27.9757,957438.0
2018-04-26 14:00:00,33.27,33.32,33.26,33.27,564189.0,27.9757,28.0178,27.9673,27.9757,564189.0
2018-04-26 14:10:00,33.27,33.32,33.26,33.32,449949.0,27.9757,28.0178,27.9673,28.0178,449949.0
2018-04-26 14:20:00,33.31,33.36,33.28,33.29,922723.0,28.0094,28.0514,27.9841,27.9925,922723.0
2018-04-26 14:30:00,33.29,33.33,33.26,33.3,738235.0,27.9925,28.0262,27.9673,28.001,738235.0
2018-04-26 14:40:00,33.3,33.33,33.28,33.31,516931.0,28.001,28.0262,27.9841,28.0094,516931.0
2018-04-26 14:50:00,33.3,33.33,33.26,33.26,419163.0,28.001,28.0262,27.9673,27.9673,419163.0
2018-04-26 15:00:00,33.27,33.31,33.26,33.27,974934.0,27.9757,28.0094,27.9673,27.9757,974934.0
2018-04-26 15:10:00,33.27,33.3,33.25,33.3,496028.0,27.9757,28.001,27.9589,28.001,496028.0
2018-04-26 15:20:00,33.3,33.32,33.24,33.26,1025090.0,28.001,28.0178,27.9505,27.9673,1025090.0
2018-04-26 15:30:00,33.25,33.32,33.25,33.3,756513.0,27.9589,28.0178,27.9589,28.001,756513.0
2018-04-26 15:40:00,33.3,33.38,33.27,33.38,1250631.0,28.001,28.0682,27.9757,28.0682,1250631.0
2018-04-26 15:50:00,33.37,33.43,33.29,33.33,2184217.0,28.0598,28.1103,27.9925,28.0262,2184217.0
2018-04-27 09:30:00,33.07,33.11,31.92,32.3,4335449.0,27.8076,27.8412,26.8406,27.1601,4335449.0
2018-04-27 09:40:00,32.3,32.45,32.11,32.41,1742989.0,27.1601,27.2862,27.0003,27.2526,1742989.0
2018-04-27 09:50:00,32.4,32.46,32.27,32.41,2469336.0,27.2442,27.2946,27.1349,27.2526,2469336.0
2018-04-27 10:00:00,32.41,32.76,32.39,32.71,1967808.0,27.2526,27.5469,27.2358,27.5048,1967808.0
2018-04-27 10:10:00,32.72,32.75,32.46,32.48,1588680.0,27.5132,27.5385,27.2946,27.3114,1588680.0
2018-04-27 10:20:00,32.48,32.55,32.45,32.48,956334.0,27.3114,27.3703,27.2862,27.3114,956334.0
2018-04-27 10:30:00,32.48,32.52,32.28,32.29,906526.0,27.3114,27.3451,27.1433,27.1517,906526.0
2018-04-27 10:40:00,32.3,32.3,32.09,32.12,1235280.0,27.1601,27.1601,26.9835,27.0087,1235280.0
2018-04-27 10:50:00,32.12,32.18,32.0,32.03,1287433.0,27.0087,27.0592,26.9078,26.933,1287433.0
2018-04-27 11:00:00,32.03,32.25,32.02,32.22,691721.0,26.933,27.118,26.9246,27.0928,691721.0
2018-04-27 11:10:00,32.22,32.26,32.17,32.19,1019650.0,27.0928,27.1264,27.0508,27.0676,1019650.0
2018-04-27 11:20:00,32.19,32.28,32.17,32.2,725007.0,27.0676,27.1433,27.0508,27.076,725007.0
2018-04-27 11:30:00,32.2,32.24,32.16,32.19,725173.0,27.076,27.1096,27.0424,27.0676,725173.0
2018-04-27 11:40:00,32.19,32.21,32.04,32.07,1627334.0,27.0676,27.0844,26.9415,26.9667,1627334.0
2018-04-27 11:50:00,32.06,32.1,31.98,31.98,975825.0,26.9583,26.9919,26.891,26.891,975825.0
2018-04-27 12:00:00,31.98,32.16,31.98,32.14,1157718.0,26.891,27.0424,26.891,27.0255,1157718.0
2018-04-27 12:10:00,32.14,32.2,32.11,32.17,680178.0,27.0255,27.076,27.0003,27.0508,680178.0
2018-04-27 12:20:00,32.18,32.26,32.1,32.13,483859.0,27.0592,27.1264,26.9919,27.0171,483859.0
2018-04-27 12:30:00,32.14,32.16,32.04,32.06,556574.0,27.0255,27.0424,26.9415,26.9583,556574.0
2018-04-27 12:40:00,32.06,32.13,32.04,32.08,463888.0,26.9583,27.0171,26.9415,26.9751,463888.0
2018-04-27 12:50:00,32.09,32.16,32.05,32.09,441165.0,26.9835,27.0424,26.9499,26.9835,441165.0
2018-04-27 13:00:00,32.09,32.36,32.09,32.31,792641.0,26.9835,27.2105,26.9835,27.1685,792641.0
2018-04-27 13:10:00,32.32,32.42,32.31,32.38,662897.0,27.1769,27.261,27.1685,27.2274,662897.0
2018-04-27 13:20:00,32.38,32.39,32.2,32.22,500829.0,27.2274,27.2358,27.076,27.0928,500829.0
2018-04-27 13:30:00,32.22,32.29,32.15,32.18,544947.0,27.0928,27.1517,27.034,27.0592,544947.0
2018-04-27 13:40:00,32.18,32.22,32.12,32.13,462321.0,27.0592,27.0928,27.0087,27.0171,462321.0
2018-04-27 13:50:00,32.13,32.18,32.12,32.15,449208.0,27.0171,27.0592,27.0087,27.034,449208.0
2018-04-27 14:00:00,32.16,32.16,31.99,32.05,1045434.0,27.0424,27.0424,26.8994,26.9499,1045434.0
2018-04-27 14:10:00,32.05,32.15,32.04,32.07,1025861.0,26.9499,27.034,26.9415,26.9667,1025861.0
2018-04-27 14:20:00,32.08,32.13,32.04,32.05,828890.0,26.9751,27.0171,26.9415,26.9499,828890.0
2018-04-27 14:30:00,32.05,32.14,32.02,32.05,859801.0,26.9499,27.0255,26.9246,26.9499,859801.0
2018-04-27 14:40:00,32.05,32.06,31.93,31.96,862764.0,26.9499,26.9583,26.849,26.8742,862764.0
2018-04-27 14:50:00,31.96,31.99,31.92,31.98,737602.0,26.8742,26.8994,26.8406,26.891,737602.0
2018-04-27 15:00:00,31.98,32.02,31.97,31.98,900131.0,26.891,26.9246,26.8826,26.891,900131.0
2018-04-27 15:10:00,31.98,31.99,31.89,31.9,772887.0,26.891,26.8994,26.8153,26.8237,772887.0
2018-04-27 15:20:00,31.91,31.92,31.86,31.89,879214.0,26.8321,26.8406,26.7901,26.8153,879214.0
2018-04-27 15:30:00,31.89,31.98,31.88,31.95,1060548.0,26.8153,26.891,26.8069,26.8658,1060548.0
2018-04-27 15:40:00,31.95,32.0,31.92,31.92,1845988.0,26.8658,26.9078,26.8406,26.8406,1845988.0
2018-04-27 15:50:00,31.93,31.93,31.8,31.81,6321164.0,26.849,26.849,26.7396,26.7481,6321164.0
2018-04-30 09:30:00,31.91,32.24,31.91,31.95,1586549.0,26.8321,27.1096,26.8321,26.8658,1586549.0
2018-04-30 09:40:00,31.95,32.01,31.91,31.93,777961.0,26.8658,26.9162,26.8321,26.849,777961.0
2018-04-30 09:50:00,31.93,31.96,31.77,31.86,961616.0,26.849,26.8742,26.7144,26.7901,961616.0
2018-04-30 10:00:00,31.87,31.9,31.75,31.76,948130.0,26.7985,26.8237,26.6976,26.706,948130.0
2018-04-30 10:10:00,31.76,31.85,31.71,31.82,1392395.0,26.706,26.7817,26.664,26.7565,1392395.0
2018-04-30 10:20:00,31.82,31.86,31.75,31.83,586400.0,26.7565,26.7901,26.6976,26.7649,586400.0
2018-04-30 10:30:00,31.84,31.86,31.8,31.81,774157.0,26.7733,26.7901,26.7396,26.7481,774157.0
2018-04-30 10:40:00,31.82,31.82,31.64,31.68,1232586.0,26.7565,26.7565,26.6051,26.6387,1232586.0
2018-04-30 10:50:00,31.68,31.68,31.51,31.51,871770.0,26.6387,26.6387,26.4958,26.4958,871770.0
2018-04-30 11:00:00,31.52,31.52,31.4,31.49,1033905.0,26.5042,26.5042,26.4033,26.479,1033905.0
2018-04-30 11:10:00,31.48,31.51,31.42,31.49,905106.0,26.4706,26.4958,26.4201,26.479,905106.0
2018-04-30 11:20:00,31.49,31.71,31.48,31.61,1329028.0,26.479,26.664,26.4706,26.5799,1329028.0
2018-04-30 11:30:00,31.61,31.64,31.57,31.58,893162.0,26.5799,26.6051,26.5462,26.5547,893162.0
2018-04-30 11:40:00,31.58,31.59,31.48,31.49,518936.0,26.5547,26.5631,26.4706,26.479,518936.0
2018-04-30 11:50:00,31.5,31.59,31.47,31.53,908620.0,26.4874,26.5631,26.4622,26.5126,908620.0
2018-04-30 12:00:00,31.53,31.55,31.45,31.53,579797.0,26.5126,26.5294,26.4453,26.5126,579797.0
2018-04-30 12:10:00,31.53,31.55,31.47,31.49,514127.0,26.5126,26.5294,26.4622,26.479,514127.0
2018-04-30 12:20:00,31.48,31.53,31.42,31.45,434682.0,26.4706,26.5126,26.4201,26.4453,434682.0
2018-04-30 12:30:00,31.44,31.46,31.42,31.44,369889.0,26.4369,26.4538,26.4201,26.4369,369889.0
2018-04-30 12:40:00,31.45,31.45,31.41,31.44,399994.0,26.4453,26.4453,26.4117,26.4369,399994.0
2018-04-30 12:50:00,31.44,31.51,31.38,31.5,1011676.0,26.4369,26.4958,26.3865,26.4874,1011676.0
2018-04-30 13:00:00,31.5,31.52,31.47,31.5,288921.0,26.4874,26.5042,26.4622,26.4874,288921.0
2018-04-30 13:10:00,31.5,31.55,31.46,31.55,705380.0,26.4874,26.5294,26.4538,26.5294,705380.0
2018-04-30 13:20:00,31.54,31.61,31.54,31.6,684346.0,26.521,26.5799,26.521,26.5715,684346.0
2018-04-30 13:30:00,31.59,31.64,31.59,31.64,203626.0,26.5631,26.6051,26.5631,26.6051,203626.0
2018-04-30 13:40:00,31.63,31.68,31.62,31.65,530043.0,26.5967,26.6387,26.5883,26.6135,530043.0
2018-04-30 13:50:00,31.66,31.67,31.59,31.62,455263.0,26.6219,26.6303,26.5631,26.5883,455263.0
2018-04-30 14:00:00,31.63,31.66,31.57,31.6,546478.0,26.5967,26.6219,26.5462,26.5715,546478.0
2018-04-30 14:10:00,31.6,31.62,31.57,31.57,558569.0,26.5715,26.5883,26.5462,26.5462,558569.0
2018-04-30 14:20:00,31.57,31.61,31.56,31.59,419973.0,26.5462,26.5799,26.5378,26.5631,419973.0
2018-04-30 14:30:00,31.59,31.62,31.56,31.56,508940.0,26.5631,26.5883,26.5378,26.5378,508940.0
2018-04-30 14:40:00,31.57,31.58,31.47,31.53,527246.0,26.5462,26.5547,26.4622,26.5126,527246.0
2018-04-30 14:50:00,31.53,31.53,31.47,31.49,519031.0,26.5126,26.5126,26.4622,26.479,519031.0
2018-04-30 15:00:00,31.48,31.5,31.43,31.43,482772.0,26.4706,26.4874,26.4285,26.4285,482772.0
2018-04-30 15:10:00,31.43,31.48,31.41,31.45,532705.0,26.4285,26.4706,26.4117,26.4453,532705.0
2018-04-30 15:20:00,31.45,31.45,31.33,31.37,817262.0,26.4453,26.4453,26.3444,26.3781,817262.0
2018-04-30 15:30:00,31.36,31.47,31.35,31.47,817615.0,26.3697,26.4622,26.3613,26.4622,817615.0
2018-04-30 15:40:00,31.48,31.49,31.43,31.49,839803.0,26.4706,26.479,26.4285,26.479,839803.0
2018-04-30 15:50:00,31.49,31.49,31.37,31.38,2717790.0,26.479,26.479,26.3781,26.3865,2717790.0
2018-05-01 09:30:00,31.38,31.46,31.26,31.27,828529.0,26.3865,26.4538,26.2856,26.294,828529.0
2018-05-01 09:40:00,31.27,31.4,31.26,31.37,420123.0,26.294,26.4033,26.2856,26.3781,420123.0
2018-05-01 09:50:00,31.38,31.67,31.31,31.47,948710.0,26.3865,26.6303,26.3276,26.4622,948710.0
2018-05-01 10:00:00,31.47,31.49,31.41,31.45,458308.0,26.4622,26.479,26.4117,26.4453,458308.0
2018-05-01 10:10:00,31.44,31.55,31.43,31.54,307710.0,26.4369,26.5294,26.4285,26.521,307710.0
2018-05-01 10:20:00,31.55,31.55,31.48,31.52,281424.0,26.5294,26.5294,26.4706,26.5042,281424.0
2018-05-01 10:30:00,31.51,31.51,31.41,31.41,281886.0,26.4958,26.4958,26.4117,26.4117,281886.0
2018-05-01 10:40:00,31.42,31.44,31.38,31.42,246297.0,26.4201,26.4369,26.3865,26.4201,246297.0
2018-05-01 10:50:00,31.42,31.45,31.3,31.31,409056.0,26.4201,26.4453,26.3192,26.3276,409056.0
2018-05-01 11:00:00,31.31,31.31,31.21,31.26,418335.0,26.3276,26.3276,26.2435,26.2856,418335.0
2018-05-01 11:10:00,31.26,31.31,31.25,31.31,371345.0,26.2856,26.3276,26.2772,26.3276,371345.0
2018-05-01 11:20:00,31.31,31.41,31.31,31.36,296039.0,26.3276,26.4117,26.3276,26.3697,296039.0
2018-05-01 11:30:00,31.35,31.43,31.35,31.42,285277.0,26.3613,26.4285,26.3613,26.4201,285277.0
2018-05-01 11:40:00,31.43,31.46,31.4,31.41,457280.0,26.4285,26.4538,26.4033,26.4117,457280.0
2018-05-01 11:50:00,31.41,31.45,31.3,31.3,268029.0,26.4117,26.4453,26.3192,26.3192,268029.0
2018-05-01 12:00:00,31.3,31.43,31.3,31.39,327751.0,26.3192,26.4285,26.3192,26.3949,327751.0
2018-05-01 12:10:00,31.39,31.41,31.31,31.31,165438.0,26.3949,26.4117,26.3276,26.3276,165438.0
2018-05-01 12:20:00,31.31,31.37,31.27,31.36,256416.0,26.3276,26.3781,26.294,26.3697,256416.0
2018-05-01 12:30:00,31.35,31.39,31.34,31.36,301419.0,26.3613,26.3949,26.3528,26.3697,301419.0
2018-05-01 12:40:00,31.36,31.37,31.32,31.36,182866.0,26.3697,26.3781,26.336,26.3697,182866.0
2018-05-01 12:50:00,31.35,31.39,31.34,31.38,268192.0,26.3613,26.3949,26.3528,26.3865,268192.0
2018-05-01 13:00:00,31.37,31.4,31.36,31.37,462721.0,26.3781,26.4033,26.3697,26.3781,462721.0
2018-05-01 13:10:00,31.37,31.4,31.35,31.38,224013.0,26.3781,26.4033,26.3613,26.3865,224013.0
2018-05-01 13:20:00,31.37,31.38,31.35,31.38,275268.0,26.3781,26.3865,26.3613,26.3865,275268.0
2018-05-01 13:30:00,31.38,31.43,31.37,31.4,362139.0,26.3865,26.4285,26.3781,26.4033,362139.0
2018-05-01 13:40:00,31.4,31.55,31.39,31.55,379404.0,26.4033,26.5294,26.3949,26.5294,379404.0
2018-05-01 13:50:00,31.55,31.63,31.51,31.62,412104.0,26.5294,26.5967,26.4958,26.5883,412104.0
2018-05-01 14:00:00,31.62,31.65,31.47,31.47,428987.0,26.5883,26.6135,26.4622,26.4622,428987.0
2018-05-01 14:10:00,31.48,31.59,31.47,31.56,392723.0,26.4706,26.5631,26.4622,26.5378,392723.0
2018-05-01 14:20:00,31.56,31.61,31.54,31.6,591909.0,26.5378,26.5799,26.521,26.5715,591909.0
2018-05-01 14:30:00,31.61,31.66,31.58,31.65,673317.0,26.5799,26.6219,26.5547,26.6135,673317.0
2018-05-01 14:40:00,31.66,31.73,31.63,31.73,426510.0,26.6219,26.6808,26.5967,26.6808,426510.0
2018-05-01 14:50:00,31.72,31.73,31.63,31.64,325408.0,26.6724,26.6808,26.5967,26.6051,325408.0
2018-05-01 15:00:00,31.64,31.71,31.62,31.67,609104.0,26.6051,26.664,26.5883,26.6303,609104.0
2018-05-01 15:10:00,31.67,31.75,31.65,31.73,619938.0,26.6303,26.6976,26.6135,26.6808,619938.0
2018-05-01 15:20:00,31.74,31.76,31.71,31.72,541342.0,26.6892,26.706,26.664,26.6724,541342.0
2018-05-01 15:30:00,31.72,31.82,31.7,31.82,732879.0,26.6724,26.7565,26.6556,26.7565,732879.0
2018-05-01 15:40:00,31.81,31.89,31.81,31.85,1162956.0,26.7481,26.8153,26.7481,26.7817,1162956.0
2018-05-01 15:50:00,31.85,32.11,31.84,32.05,4302116.0,26.7817,27.0003,26.7733,26.9499,4302116.0
2018-05-02 09:30:00,31.99,32.0,31.76,31.88,595939.0,26.8994,26.9078,26.706,26.8069,595939.0
2018-05-02 09:40:00,31.89,31.9,31.56,31.62,596640.0,26.8153,26.8237,26.5378,26.5883,596640.0
2018-05-02 09:50:00,31.62,31.64,31.41,31.5,681531.0,26.5883,26.6051,26.4117,26.4874,681531.0
2018-05-02 10:00:00,31.5,31.72,31.49,31.69,357281.0,26.4874,26.6724,26.479,26.6472,357281.0
2018-05-02 10:10:00,31.69,31.8,31.63,31.68,457443.0,26.6472,26.7396,26.5967,26.6387,457443.0
2018-05-02 10:20:00,31.68,31.81,31.66,31.72,372485.0,26.6387,26.7481,26.6219,26.6724,372485.0
2018-05-02 10:30:00,31.72,31.74,31.67,31.69,187860.0,26.6724,26.6892,26.6303,26.6472,187860.0
2018-05-02 10:40:00,31.7,31.73,31.66,31.71,295055.0,26.6556,26.6808,26.6219,26.664,295055.0
2018-05-02 10:50:00,31.71,31.72,31.64,31.69,196872.0,26.664,26.6724,26.6051,26.6472,196872.0
2018-05-02 11:00:00,31.69,31.8,31.68,31.8,391484.0,26.6472,26.7396,26.6387,26.7396,391484.0
2018-05-02 11:10:00,31.79,31.94,31.79,31.94,191125.0,26.7312,26.8574,26.7312,26.8574,191125.0
2018-05-02 11:20:00,31.94,31.96,31.9,31.91,193799.0,26.8574,26.8742,26.8237,26.8321,193799.0
2018-05-02 11:30:00,31.9,31.94,31.84,31.92,359095.0,26.8237,26.8574,26.7733,26.8406,359095.0
2018-05-02 11:40:00,31.93,31.93,31.59,31.65,771348.0,26.849,26.849,26.5631,26.6135,771348.0
2018-05-02 11:50:00,31.65,31.7,31.62,31.66,435515.0,26.6135,26.6556,26.5883,26.6219,435515.0
2018-05-02 12:00:00,31.67,31.74,31.65,31.7,204988.0,26.6303,26.6892,26.6135,26.6556,204988.0
2018-05-02 12:10:00,31.71,31.75,31.68,31.7,260570.0,26.664,26.6976,26.6387,26.6556,260570.0
2018-05-02 12:20:00,31.71,31.71,31.59,31.64,326526.0,26.664,26.664,26.5631,26.6051,326526.0
2018-05-02 12:30:00,31.63,31.64,31.53,31.54,268007.0,26.5967,26.6051,26.5126,26.521,268007.0
2018-05-02 12:40:00,31.54,31.57,31.5,31.54,240363.0,26.521,26.5462,26.4874,26.521,240363.0
2018-05-02 12:50:00,31.54,31.55,31.47,31.52,206027.0,26.521,26.5294,26.4622,26.5042,206027.0
2018-05-02 13:00:00,31.52,31.59,31.51,31.57,185113.0,26.5042,26.5631,26.4958,26.5462,185113.0
2018-05-02 13:10:00,31.57,31.67,31.56,31.64,278786.0,26.5462,26.6303,26.5378,26.6051,278786.0
2018-05-02 13:20:00,31.64,31.65,31.62,31.63,161897.0,26.6051,26.6135,26.5883,26.5967,161897.0
2018-05-02 13:30:00,31.63,31.63,31.6,31.6,182460.0,26.5967,26.5967,26.5715,26.5715,182460.0
2018-05-02 13:40:00,31.6,31.65,31.58,31.64,275076.0,26.5715,26.6135,26.5547,26.6051,275076.0
2018-05-02 13:50:00,31.64,31.65,31.6,31.6,209584.0,26.6051,26.6135,26.5715,26.5715,209584.0
2018-05-02 14:00:00,31.6,31.73,31.59,31.7,365704.0,26.5715,26.6808,26.5631,26.6556,365704.0
2018-05-02 14:10:00,31.71,31.76,31.64,31.66,274299.0,26.664,26.706,26.6051,26.6219,274299.0
2018-05-02 14:20:00,31.66,31.68,31.58,31.61,234596.0,26.6219,26.6387,26.5547,26.5799,234596.0
2018-05-02 14:30:00,31.6,31.64,31.54,31.55,349752.0,26.5715,26.6051,26.521,26.5294,349752.0
2018-05-02 14:40:00,31.56,31.56,31.52,31.53,190770.0,26.5378,26.5378,26.5042,26.5126,190770.0
2018-05-02 14:50:00,31.53,31.55,31.49,31.52,255760.0,26.5126,26.5294,26.479,26.5042,255760.0
2018-05-02 15:00:00,31.53,31.58,31.5,31.57,365441.0,26.5126,26.5547,26.4874,26.5462,365441.0
2018-05-02 15:10:00,31.57,31.57,31.52,31.54,424812.0,26.5462,26.5462,26.5042,26.521,424812.0
2018-05-02 15:20:00,31.54,31.55,31.41,31.44,417150.0,26.521,26.5294,26.4117,26.4369,417150.0
2018-05-02 15:30:00,31.43,31.45,31.37,31.39,457449.0,26.4285,26.4453,26.3781,26.3949,457449.0
2018-05-02 15:40:00,31.4,31.41,31.27,31.3,918247.0,26.4033,26.4117,26.294,26.3192,918247.0
2018-05-02 15:50:00,31.3,31.32,31.18,31.31,1952274.0,26.3192,26.336,26.2183,26.3276,1952274.0
2018-05-03 09:30:00,31.15,31.26,30.94,31.13,908603.0,26.1931,26.2856,26.0165,26.1763,908603.0
2018-05-03 09:40:00,31.13,31.2,30.96,31.17,608114.0,26.1763,26.2351,26.0333,26.2099,608114.0
2018-05-03 09:50:00,31.16,31.23,30.98,31.06,876045.0,26.2015,26.2604,26.0501,26.1174,876045.0
2018-05-03 10:00:00,31.06,31.15,30.93,31.14,880571.0,26.1174,26.1931,26.0081,26.1847,880571.0
2018-05-03 10:10:00,31.15,31.15,30.93,30.98,389014.0,26.1931,26.1931,26.0081,26.0501,389014.0
2018-05-03 10:20:00,30.98,30.99,30.55,30.64,1199239.0,26.0501,26.0585,25.6886,25.7642,1199239.0
2018-05-03 10:30:00,30.64,30.8,30.59,30.66,646442.0,25.7642,25.8988,25.7222,25.7811,646442.0
2018-05-03 10:40:00,30.66,30.86,30.64,30.82,675016.0,25.7811,25.9492,25.7642,25.9156,675016.0
2018-05-03 10:50:00,30.83,30.83,30.61,30.65,657556.0,25.924,25.924,25.739,25.7726,657556.0
2018-05-03 11:00:00,30.66,30.7,30.56,30.58,578402.0,25.7811,25.8147,25.697,25.7138,578402.0
2018-05-03 11:10:00,30.58,30.74,30.56,30.71,610507.0,25.7138,25.8483,25.697,25.8231,610507.0
2018-05-03 11:20:00,30.72,30.74,30.66,30.66,319925.0,25.8315,25.8483,25.7811,25.7811,319925.0
2018-05-03 11:30:00,30.66,30.69,30.62,30.66,287697.0,25.7811,25.8063,25.7474,25.7811,287697.0
2018-05-03 11:40:00,30.66,30.8,30.61,30.76,656209.0,25.7811,25.8988,25.739,25.8651,656209.0
2018-05-03 11:50:00,30.76,30.82,30.73,30.73,361832.0,25.8651,25.9156,25.8399,25.8399,361832.0
2018-05-03 12:00:00,30.73,30.78,30.68,30.71,398020.0,25.8399,25.882,25.7979,25.8231,398020.0
2018-05-03 12:10:00,30.7,30.74,30.66,30.7,252588.0,25.8147,25.8483,25.7811,25.8147,252588.0
2018-05-03 12:20:00,30.7,30.72,30.65,30.65,330737.0,25.8147,25.8315,25.7726,25.7726,330737.0
2018-05-03 12:30:00,30.65,30.79,30.65,30.78,390878.0,25.7726,25.8904,25.7726,25.882,390878.0
2018-05-03 12:40:00,30.78,30.92,30.76,30.9,413004.0,25.882,25.9997,25.8651,25.9829,413004.0
2018-05-03 12:50:00,30.91,31.08,30.89,31.06,325273.0,25.9913,26.1342,25.9745,26.1174,325273.0
2018-05-03 13:00:00,31.07,31.08,30.91,30.91,303558.0,26.1258,26.1342,25.9913,25.9913,303558.0
2018-05-03 13:10:00,30.91,31.05,30.9,30.99,282870.0,25.9913,26.109,25.9829,26.0585,282870.0
2018-05-03 13:20:00,30.99,31.04,30.94,30.96,229629.0,26.0585,26.1006,26.0165,26.0333,229629.0
2018-05-03 13:30:00,30.96,31.15,30.95,31.12,333474.0,26.0333,26.1931,26.0249,26.1679,333474.0
2018-05-03 13:40:00,31.12,31.16,31.03,31.05,280511.0,26.1679,26.2015,26.0922,26.109,280511.0
2018-05-03 13:50:00,31.05,31.13,31.02,31.08,221022.0,26.109,26.1763,26.0838,26.1342,221022.0
2018-05-03 14:00:00,31.08,31.1,31.03,31.09,253316.0,26.1342,26.151,26.0922,26.1426,253316.0
2018-05-03 14:10:00,31.09,31.1,31.02,31.03,286613.0,26.1426,26.151,26.0838,26.0922,286613.0
2018-05-03 14:20:00,31.04,31.04,30.98,31.04,228442.0,26.1006,26.1006,26.0501,26.1006,228442.0
2018-05-03 14:30:00,31.05,31.12,31.05,31.08,337059.0,26.109,26.1679,26.109,26.1342,337059.0
2018-05-03 14:40:00,31.08,31.09,30.97,30.98,374386.0,26.1342,26.1426,26.0417,26.0501,374386.0
2018-05-03 14:50:00,30.97,31.01,30.94,30.96,363418.0,26.0417,26.0754,26.0165,26.0333,363418.0
2018-05-03 15:00:00,30.95,31.0,30.92,30.93,307224.0,26.0249,26.067,25.9997,26.0081,307224.0
2018-05-03 15:10:00,30.92,31.0,30.9,30.99,414041.0,25.9997,26.067,25.9829,26.0585,414041.0
2018-05-03 15:20:00,31.0,31.03,30.97,31.01,425450.0,26.067,26.0922,26.0417,26.0754,425450.0
2018-05-03 15:30:00,31.01,31.05,30.96,30.96,340534.0,26.0754,26.109,26.0333,26.0333,340534.0
2018-05-03 15:40:00,30.97,31.0,30.94,30.97,507709.0,26.0417,26.067,26.0165,26.0417,507709.0
2018-05-03 15:50:00,30.97,31.01,30.93,31.0,1377536.0,26.0417,26.0754,26.0081,26.067,1377536.0
2018-05-04 09:30:00,30.99,31.17,30.96,31.13,539983.0,26.0585,26.2099,26.0333,26.1763,539983.0
2018-05-04 09:40:00,31.14,31.36,31.13,31.36,562166.0,26.1847,26.3697,26.1763,26.3697,562166.0
2018-05-04 09:50:00,31.35,31.55,31.35,31.53,449061.0,26.3613,26.5294,26.3613,26.5126,449061.0
2018-05-04 10:00:00,31.52,31.65,31.49,31.63,460149.0,26.5042,26.6135,26.479,26.5967,460149.0
2018-05-04 10:10:00,31.63,31.74,31.6,31.7,607894.0,26.5967,26.6892,26.5715,26.6556,607894.0
2018-05-04 10:20:00,31.71,31.72,31.64,31.68,276413.0,26.664,26.6724,26.6051,26.6387,276413.0
2018-05-04 10:30:00,31.69,31.76,31.64,31.76,287030.0,26.6472,26.706,26.6051,26.706,287030.0
2018-05-04 10:40:00,31.76,31.86,31.72,31.73,479415.0,26.706,26.7901,26.6724,26.6808,479415.0
2018-05-04 10:50:00,31.73,31.85,31.73,31.75,313834.0,26.6808,26.7817,26.6808,26.6976,313834.0
2018-05-04 11:00:00,31.75,31.83,31.73,31.78,419370.0,26.6976,26.7649,26.6808,26.7228,419370.0
2018-05-04 11:10:00,31.79,31.82,31.73,31.78,255240.0,26.7312,26.7565,26.6808,26.7228,255240.0
2018-05-04 11:20:00,31.78,31.89,31.77,31.88,457913.0,26.7228,26.8153,26.7144,26.8069,457913.0
2018-05-04 11:30:00,31.88,31.92,31.83,31.89,308934.0,26.8069,26.8406,26.7649,26.8153,308934.0
2018-05-04 11:40:00,31.89,31.94,31.88,31.92,372865.0,26.8153,26.8574,26.8069,26.8406,372865.0
2018-05-04 11:50:00,31.93,31.96,31.87,31.95,195854.0,26.849,26.8742,26.7985,26.8658,195854.0
2018-05-04 12:00:00,31.94,31.97,31.91,31.93,222796.0,26.8574,26.8826,26.8321,26.849,222796.0
2018-05-04 12:10:00,31.94,31.95,31.86,31.9,218445.0,26.8574,26.8658,26.7901,26.8237,218445.0
2018-05-04 12:20:00,31.9,31.94,31.88,31.9,221068.0,26.8237,26.8574,26.8069,26.8237,221068.0
2018-05-04 12:30:00,31.91,31.95,31.89,31.93,303174.0,26.8321,26.8658,26.8153,26.849,303174.0
2018-05-04 12:40:00,31.93,31.93,31.88,31.9,260961.0,26.849,26.849,26.8069,26.8237,260961.0
2018-05-04 12:50:00,31.89,31.92,31.89,31.9,203165.0,26.8153,26.8406,26.8153,26.8237,203165.0
2018-05-04 13:00:00,31.89,31.91,31.87,31.88,290779.0,26.8153,26.8321,26.7985,26.8069,290779.0
2018-05-04 13:10:00,31.89,31.91,31.86,31.88,181753.0,26.8153,26.8321,26.7901,26.8069,181753.0
2018-05-04 13:20:00,31.87,31.9,31.84,31.86,191370.0,26.7985,26.8237,26.7733,26.7901,191370.0
2018-05-04 13:30:00,31.85,31.88,31.81,31.82,341163.0,26.7817,26.8069,26.7481,26.7565,341163.0
2018-05-04 13:40:00,31.82,31.87,31.82,31.85,289183.0,26.7565,26.7985,26.7565,26.7817,289183.0
2018-05-04 13:50:00,31.84,31.89,31.84,31.86,189497.0,26.7733,26.8153,26.7733,26.7901,189497.0
2018-05-04 14:00:00,31.86,31.88,31.83,31.86,332728.0,26.7901,26.8069,26.7649,26.7901,332728.0
2018-05-04 14:10:00,31.86,31.89,31.85,31.88,150729.0,26.7901,26.8153,26.7817,26.8069,150729.0
2018-05-04 14:20:00,31.88,31.91,31.86,31.91,244474.0,26.8069,26.8321,26.7901,26.8321,244474.0
2018-05-04 14:30:00,31.91,31.94,31.89,31.91,205684.0,26.8321,26.8574,26.8153,26.8321,205684.0
2018-05-04 14:40:00,31.91,31.98,31.91,31.94,298297.0,26.8321,26.891,26.8321,26.8574,298297.0
2018-05-04 14:50:00,31.95,31.96,31.91,31.96,311658.0,26.8658,26.8742,26.8321,26.8742,311658.0
2018-05-04 15:00:00,31.97,32.05,31.96,31.99,604871.0,26.8826,26.9499,26.8742,26.8994,604871.0
2018-05-04 15:10:00,32.0,32.04,31.94,31.95,246983.0,26.9078,26.9415,26.8574,26.8658,246983.0
2018-05-04 15:20:00,31.96,31.99,31.92,31.96,274617.0,26.8742,26.8994,26.8406,26.8742,274617.0
2018-05-04 15:30:00,31.96,31.98,31.91,31.92,340377.0,26.8742,26.891,26.8321,26.8406,340377.0
2018-05-04 15:40:00,31.91,31.96,31.88,31.95,894887.0,26.8321,26.8742,26.8069,26.8658,894887.0
2018-05-04 15:50:00,31.96,31.97,31.86,31.95,4976953.0,26.8742,26.8826,26.7901,26.8658,4976953.0
2018-05-07 09:30:00,32.03,32.1,31.9,31.93,689099.0,26.933,26.9919,26.8237,26.849,689099.0
2018-05-07 09:40:00,31.93,31.99,31.84,31.98,583904.0,26.849,26.8994,26.7733,26.891,583904.0
2018-05-07 09:50:00,31.99,32.05,31.94,32.01,274807.0,26.8994,26.9499,26.8574,26.9162,274807.0
2018-05-07 10:00:00,32.01,32.11,31.99,32.02,311098.0,26.9162,27.0003,26.8994,26.9246,311098.0
2018-05-07 10:10:00,32.03,32.03,31.92,31.94,181431.0,26.933,26.933,26.8406,26.8574,181431.0
2018-05-07 10:20:00,31.95,31.96,31.88,31.93,231901.0,26.8658,26.8742,26.8069,26.849,231901.0
2018-05-07 10:30:00,31.94,31.98,31.82,31.87,373291.0,26.8574,26.891,26.7565,26.7985,373291.0
2018-05-07 10:40:00,31.87,31.97,31.86,31.96,212251.0,26.7985,26.8826,26.7901,26.8742,212251.0
2018-05-07 10:50:00,31.95,31.96,31.9,31.94,149348.0,26.8658,26.8742,26.8237,26.8574,149348.0
2018-05-07 11:00:00,31.94,31.94,31.87,31.92,242691.0,26.8574,26.8574,26.7985,26.8406,242691.0
2018-05-07 11:10:00,31.93,32.08,31.91,32.07,304970.0,26.849,26.9751,26.8321,26.9667,304970.0
2018-05-07 11:20:00,32.06,32.13,32.05,32.13,376940.0,26.9583,27.0171,26.9499,27.0171,376940.0
2018-05-07 11:30:00,32.13,32.13,32.1,32.11,222564.0,27.0171,27.0171,26.9919,27.0003,222564.0
2018-05-07 11:40:00,32.11,32.13,32.09,32.11,188937.0,27.0003,27.0171,26.9835,27.0003,188937.0
2018-05-07 11:50:00,32.12,32.14,32.1,32.13,238994.0,27.0087,27.0255,26.9919,27.0171,238994.0
2018-05-07 12:00:00,32.13,32.13,32.1,32.11,168535.0,27.0171,27.0171,26.9919,27.0003,168535.0
2018-05-07 12:10:00,32.1,32.12,32.08,32.1,233410.0,26.9919,27.0087,26.9751,26.9919,233410.0
2018-05-07 12:20:00,32.1,32.11,32.06,32.09,135162.0,26.9919,27.0003,26.9583,26.9835,135162.0
2018-05-07 12:30:00,32.09,32.12,32.08,32.11,89068.0,26.9835,27.0087,26.9751,27.0003,89068.0
2018-05-07 12:40:00,32.12,32.19,32.11,32.16,352652.0,27.0087,27.0676,27.0003,27.0424,352652.0
2018-05-07 12:50:00,32.16,32.16,32.06,32.09,170248.0,27.0424,27.0424,26.9583,26.9835,170248.0
2018-05-07 13:00:00,32.09,32.11,32.05,32.08,174966.0,26.9835,27.0003,26.9499,26.9751,174966.0
2018-05-07 13:10:00,32.07,32.08,32.03,32.08,191678.0,26.9667,26.9751,26.933,26.9751,191678.0
2018-05-07 13:20:00,32.08,32.1,32.07,32.08,74486.0,26.9751,26.9919,26.9667,26.9751,74486.0
2018-05-07 13:30:00,32.09,32.14,32.08,32.12,242021.0,26.9835,27.0255,26.9751,27.0087,242021.0
2018-05-07 13:40:00,32.11,32.12,32.07,32.07,135373.0,27.0003,27.0087,26.9667,26.9667,135373.0
2018-05-07 13:50:00,32.08,32.14,32.07,32.14,278679.0,26.9751,27.0255,26.9667,27.0255,278679.0
2018-05-07 14:00:00,32.13,32.17,32.13,32.14,114289.0,27.0171,27.0508,27.0171,27.0255,114289.0
2018-05-07 14:10:00,32.13,32.21,32.13,32.19,155110.0,27.0171,27.0844,27.0171,27.0676,155110.0
2018-05-07 14:20:00,32.19,32.23,32.16,32.23,166281.0,27.0676,27.1012,27.0424,27.1012,166281.0
2018-05-07 14:30:00,32.23,32.3,32.21,32.25,295801.0,27.1012,27.1601,27.0844,27.118,295801.0
2018-05-07 14:40:00,32.26,32.26,32.17,32.2,209918.0,27.1264,27.1264,27.0508,27.076,209918.0
2018-05-07 14:50:00,32.2,32.22,32.17,32.2,252002.0,27.076,27.0928,27.0508,27.076,252002.0
2018-05-07 15:00:00,32.2,32.26,32.19,32.25,335516.0,27.076,27.1264,27.0676,27.118,335516.0
2018-05-07 15:10:00,32.25,32.28,32.22,32.25,842885.0,27.118,27.1433,27.0928,27.118,842885.0
2018-05-07 15:20:00,32.24,32.27,32.23,32.25,520373.0,27.1096,27.1349,27.1012,27.118,520373.0
2018-05-07 15:30:00,32.25,32.31,32.22,32.29,585012.0,27.118,27.1685,27.0928,27.1517,585012.0
2018-05-07 15:40:00,32.28,32.31,32.24,32.29,827443.0,27.1433,27.1685,27.1096,27.1517,827443.0
2018-05-07 15:50:00,32.29,32.41,32.27,32.38,2822182.0,27.1517,27.2526,27.1349,27.2274,2822182.0
2018-05-08 09:30:00,31.51,31.97,31.51,31.96,3144269.0,26.4958,26.8826,26.4958,26.8742,3144269.0
2018-05-08 09:40:00,31.96,32.02,31.62,31.67,1847884.0,26.8742,26.9246,26.5883,26.6303,1847884.0
2018-05-08 09:50:00,31.67,31.68,31.37,31.4,1969867.0,26.6303,26.6387,26.3781,26.4033,1969867.0
2018-05-08 10:00:00,31.39,31.55,31.23,31.33,2629963.0,26.3949,26.5294,26.2604,26.3444,2629963.0
2018-05-08 10:10:00,31.32,31.44,31.21,31.28,1219881.0,26.336,26.4369,26.2435,26.3024,1219881.0
2018-05-08 10:20:00,31.28,31.28,31.15,31.16,1064061.0,26.3024,26.3024,26.1931,26.2015,1064061.0
2018-05-08 10:30:00,31.17,31.31,31.13,31.25,696074.0,26.2099,26.3276,26.1763,26.2772,696074.0
2018-05-08 10:40:00,31.25,31.26,31.14,31.17,412529.0,26.2772,26.2856,26.1847,26.2099,412529.0
2018-05-08 10:50:00,31.17,31.25,30.96,30.96,1934212.0,26.2099,26.2772,26.0333,26.0333,1934212.0
2018-05-08 11:00:00,30.95,31.02,30.84,30.89,1108051.0,26.0249,26.0838,25.9324,25.9745,1108051.0
2018-05-08 11:10:00,30.89,31.0,30.88,30.89,933429.0,25.9745,26.067,25.966,25.9745,933429.0
2018-05-08 11:20:00,30.9,30.99,30.89,30.96,1137700.0,25.9829,26.0585,25.9745,26.0333,1137700.0
2018-05-08 11:30:00,30.95,30.96,30.87,30.92,988259.0,26.0249,26.0333,25.9576,25.9997,988259.0
2018-05-08 11:40:00,30.91,31.0,30.88,30.98,824264.0,25.9913,26.067,25.966,26.0501,824264.0
2018-05-08 11:50:00,30.99,31.06,30.93,30.95,1203430.0,26.0585,26.1174,26.0081,26.0249,1203430.0
2018-05-08 12:00:00,30.96,30.99,30.92,30.98,433529.0,26.0333,26.0585,25.9997,26.0501,433529.0
2018-05-08 12:10:00,30.97,31.01,30.94,30.98,456560.0,26.0417,26.0754,26.0165,26.0501,456560.0
2018-05-08 12:20:00,30.98,31.0,30.85,30.9,1003572.0,26.0501,26.067,25.9408,25.9829,1003572.0
2018-05-08 12:30:00,30.9,30.94,30.82,30.87,812993.0,25.9829,26.0165,25.9156,25.9576,812993.0
2018-05-08 12:40:00,30.88,30.91,30.85,30.86,776436.0,25.966,25.9913,25.9408,25.9492,776436.0
2018-05-08 12:50:00,30.86,30.86,30.63,30.65,1113043.0,25.9492,25.9492,25.7558,25.7726,1113043.0
2018-05-08 13:00:00,30.64,30.69,30.62,30.67,468239.0,25.7642,25.8063,25.7474,25.7895,468239.0
2018-05-08 13:10:00,30.68,30.69,30.61,30.64,843477.0,25.7979,25.8063,25.739,25.7642,843477.0
2018-05-08 13:20:00,30.64,30.76,30.59,30.73,328885.0,25.7642,25.8651,25.7222,25.8399,328885.0
2018-05-08 13:30:00,30.73,30.79,30.69,30.79,602278.0,25.8399,25.8904,25.8063,25.8904,602278.0
2018-05-08 13:40:00,30.79,30.83,30.78,30.8,657867.0,25.8904,25.924,25.882,25.8988,657867.0
2018-05-08 13:50:00,30.8,30.82,30.75,30.76,695988.0,25.8988,25.9156,25.8567,25.8651,695988.0
2018-05-08 14:00:00,30.76,30.82,30.75,30.77,601345.0,25.8651,25.9156,25.8567,25.8736,601345.0
2018-05-08 14:10:00,30.78,30.78,30.7,30.73,734322.0,25.882,25.882,25.8147,25.8399,734322.0
2018-05-08 14:20:00,30.73,30.86,30.71,30.81,703624.0,25.8399,25.9492,25.8231,25.9072,703624.0
2018-05-08 14:30:00,30.8,30.84,30.76,30.8,1073493.0,25.8988,25.9324,25.8651,25.8988,1073493.0
2018-05-08 14:40:00,30.8,30.82,30.72,30.75,868311.0,25.8988,25.9156,25.8315,25.8567,868311.0
2018-05-08 14:50:00,30.76,30.83,30.7,30.71,629963.0,25.8651,25.924,25.8147,25.8231,629963.0
2018-05-08 15:00:00,30.71,30.76,30.68,30.73,812400.0,25.8231,25.8651,25.7979,25.8399,812400.0
2018-05-08 15:10:00,30.74,30.76,30.65,30.66,760065.0,25.8483,25.8651,25.7726,25.7811,760065.0
2018-05-08 15:20:00,30.66,30.71,30.61,30.68,922696.0,25.7811,25.8231,25.739,25.7979,922696.0
2018-05-08 15:30:00,30.68,30.7,30.64,30.65,903341.0,25.7979,25.8147,25.7642,25.7726,903341.0
2018-05-08 15:40:00,30.65,30.65,30.52,30.55,3166839.0,25.7726,25.7726,25.6633,25.6886,3166839.0
2018-05-08 15:50:00,30.55,30.61,30.54,30.59,4632245.0,25.6886,25.739,25.6802,25.7222,4632245.0
2018-05-09 09:30:00,30.57,30.73,30.43,30.54,1568386.0,25.7054,25.8399,25.5877,25.6802,1568386.0
2018-05-09 09:40:00,30.55,30.8,30.55,30.69,1051624.0,25.6886,25.8988,25.6886,25.8063,1051624.0
2018-05-09 09:50:00,30.69,30.77,30.65,30.76,1451324.0,25.8063,25.8736,25.7726,25.8651,1451324.0
2018-05-09 10:00:00,30.76,30.82,30.69,30.81,570118.0,25.8651,25.9156,25.8063,25.9072,570118.0
2018-05-09 10:10:00,30.81,30.83,30.69,30.7,582548.0,25.9072,25.924,25.8063,25.8147,582548.0
2018-05-09 10:20:00,30.7,30.77,30.66,30.73,615758.0,25.8147,25.8736,25.7811,25.8399,615758.0
2018-05-09 10:30:00,30.73,30.87,30.72,30.84,740538.0,25.8399,25.9576,25.8315,25.9324,740538.0
2018-05-09 10:40:00,30.84,30.91,30.74,30.78,526383.0,25.9324,25.9913,25.8483,25.882,526383.0
2018-05-09 10:50:00,30.79,30.79,30.68,30.69,374546.0,25.8904,25.8904,25.7979,25.8063,374546.0
2018-05-09 11:00:00,30.69,30.7,30.57,30.57,348018.0,25.8063,25.8147,25.7054,25.7054,348018.0
2018-05-09 11:10:00,30.57,30.59,30.47,30.47,338962.0,25.7054,25.7222,25.6213,25.6213,338962.0
2018-05-09 11:20:00,30.48,30.51,30.46,30.5,304684.0,25.6297,25.6549,25.6129,25.6465,304684.0
2018-05-09 11:30:00,30.5,30.5,30.47,30.49,321301.0,25.6465,25.6465,25.6213,25.6381,321301.0
2018-05-09 11:40:00,30.48,30.51,30.46,30.49,323304.0,25.6297,25.6549,25.6129,25.6381,323304.0
2018-05-09 11:50:00,30.49,30.56,30.46,30.55,337781.0,25.6381,25.697,25.6129,25.6886,337781.0
2018-05-09 12:00:00,30.56,30.61,30.55,30.58,296669.0,25.697,25.739,25.6886,25.7138,296669.0
2018-05-09 12:10:00,30.58,30.62,30.57,30.6,275178.0,25.7138,25.7474,25.7054,25.7306,275178.0
2018-05-09 12:20:00,30.61,30.71,30.59,30.67,574381.0,25.739,25.8231,25.7222,25.7895,574381.0
2018-05-09 12:30:00,30.67,30.71,30.66,30.67,204522.0,25.7895,25.8231,25.7811,25.7895,204522.0
2018-05-09 12:40:00,30.67,30.74,30.64,30.74,327061.0,25.7895,25.8483,25.7642,25.8483,327061.0
2018-05-09 12:50:00,30.74,30.88,30.73,30.83,555878.0,25.8483,25.966,25.8399,25.924,555878.0
2018-05-09 13:00:00,30.84,30.86,30.81,30.85,296882.0,25.9324,25.9492,25.9072,25.9408,296882.0
2018-05-09 13:10:00,30.84,30.85,30.79,30.81,546408.0,25.9324,25.9408,25.8904,25.9072,546408.0
2018-05-09 13:20:00,30.81,30.92,30.79,30.92,423443.0,25.9072,25.9997,25.8904,25.9997,423443.0
2018-05-09 13:30:00,30.92,30.97,30.89,30.91,385161.0,25.9997,26.0417,25.9745,25.9913,385161.0
2018-05-09 13:40:00,30.91,30.97,30.9,30.95,224354.0,25.9913,26.0417,25.9829,26.0249,224354.0
2018-05-09 13:50:00,30.95,30.95,30.87,30.91,256333.0,26.0249,26.0249,25.9576,25.9913,256333.0
2018-05-09 14:00:00,30.91,30.91,30.85,30.86,293841.0,25.9913,25.9913,25.9408,25.9492,293841.0
2018-05-09 14:10:00,30.85,30.92,30.85,30.86,511014.0,25.9408,25.9997,25.9408,25.9492,511014.0
2018-05-09 14:20:00,30.86,30.87,30.74,30.74,378732.0,25.9492,25.9576,25.8483,25.8483,378732.0
2018-05-09 14:30:00,30.74,30.75,30.7,30.71,420073.0,25.8483,25.8567,25.8147,25.8231,420073.0
2018-05-09 14:40:00,30.71,30.75,30.67,30.7,397991.0,25.8231,25.8567,25.7895,25.8147,397991.0
2018-05-09 14:50:00,30.71,30.84,30.62,30.84,872668.0,25.8231,25.9324,25.7474,25.9324,872668.0
2018-05-09 15:00:00,30.83,30.83,30.77,30.78,430507.0,25.924,25.924,25.8736,25.882,430507.0
2018-05-09 15:10:00,30.78,30.79,30.73,30.75,381810.0,25.882,25.8904,25.8399,25.8567,381810.0
2018-05-09 15:20:00,30.75,30.76,30.72,30.76,411505.0,25.8567,25.8651,25.8315,25.8651,411505.0
2018-05-09 15:30:00,30.76,30.78,30.71,30.73,471143.0,25.8651,25.882,25.8231,25.8399,471143.0
2018-05-09 15:40:00,30.73,30.76,30.71,30.75,711067.0,25.8399,25.8651,25.8231,25.8567,711067.0
2018-05-09 15:50:00,30.75,30.78,30.71,30.72,1441475.0,25.8567,25.882,25.8231,25.8315,1441475.0
2018-05-10 09:30:00,30.71,30.91,30.7,30.88,1057429.0,25.8231,25.9913,25.8147,25.966,1057429.0
2018-05-10 09:40:00,30.88,30.96,30.83,30.91,424715.0,25.966,26.0333,25.924,25.9913,424715.0
2018-05-10 09:50:00,30.92,30.95,30.88,30.93,500328.0,25.9997,26.0249,25.966,26.0081,500328.0
2018-05-10 10:00:00,30.93,31.02,30.92,30.98,557345.0,26.0081,26.0838,25.9997,26.0501,557345.0
2018-05-10 10:10:00,30.99,31.0,30.88,30.9,270199.0,26.0585,26.067,25.966,25.9829,270199.0
2018-05-10 10:20:00,30.9,30.95,30.86,30.92,354383.0,25.9829,26.0249,25.9492,25.9997,354383.0
2018-05-10 10:30:00,30.92,31.01,30.92,30.99,429926.0,25.9997,26.0754,25.9997,26.0585,429926.0
2018-05-10 10:40:00,30.98,31.02,30.94,31.0,422555.0,26.0501,26.0838,26.0165,26.067,422555.0
2018-05-10 10:50:00,31.0,31.15,30.99,31.13,510669.0,26.067,26.1931,26.0585,26.1763,510669.0
2018-05-10 11:00:00,31.14,31.21,31.11,31.19,506384.0,26.1847,26.2435,26.1594,26.2267,506384.0
2018-05-10 11:10:00,31.2,31.25,31.16,31.16,328973.0,26.2351,26.2772,26.2015,26.2015,328973.0
2018-05-10 11:20:00,31.16,31.22,31.15,31.21,374310.0,26.2015,26.2519,26.1931,26.2435,374310.0
2018-05-10 11:30:00,31.21,31.25,31.18,31.19,896020.0,26.2435,26.2772,26.2183,26.2267,896020.0
2018-05-10 11:40:00,31.19,31.25,31.19,31.21,322115.0,26.2267,26.2772,26.2267,26.2435,322115.0
2018-05-10 11:50:00,31.22,31.25,31.19,31.25,301990.0,26.2519,26.2772,26.2267,26.2772,301990.0
2018-05-10 12:00:00,31.25,31.26,31.21,31.24,264120.0,26.2772,26.2856,26.2435,26.2688,264120.0
2018-05-10 12:10:00,31.24,31.29,31.22,31.25,310780.0,26.2688,26.3108,26.2519,26.2772,310780.0
2018-05-10 12:20:00,31.25,31.27,31.22,31.25,165439.0,26.2772,26.294,26.2519,26.2772,165439.0
2018-05-10 12:30:00,31.25,31.32,31.23,31.31,283008.0,26.2772,26.336,26.2604,26.3276,283008.0
2018-05-10 12:40:00,31.3,31.33,31.29,31.32,178823.0,26.3192,26.3444,26.3108,26.336,178823.0
2018-05-10 12:50:00,31.31,31.35,31.29,31.35,260093.0,26.3276,26.3613,26.3108,26.3613,260093.0
2018-05-10 13:00:00,31.35,31.44,31.34,31.44,306042.0,26.3613,26.4369,26.3528,26.4369,306042.0
2018-05-10 13:10:00,31.45,31.47,31.44,31.46,380368.0,26.4453,26.4622,26.4369,26.4538,380368.0
2018-05-10 13:20:00,31.47,31.49,31.42,31.42,325912.0,26.4622,26.479,26.4201,26.4201,325912.0
2018-05-10 13:30:00,31.42,31.44,31.39,31.41,313421.0,26.4201,26.4369,26.3949,26.4117,313421.0
2018-05-10 13:40:00,31.41,31.41,31.38,31.39,246758.0,26.4117,26.4117,26.3865,26.3949,246758.0
2018-05-10 13:50:00,31.39,31.48,31.37,31.48,424198.0,26.3949,26.4706,26.3781,26.4706,424198.0
2018-05-10 14:00:00,31.48,31.5,31.46,31.48,271363.0,26.4706,26.4874,26.4538,26.4706,271363.0
2018-05-10 14:10:00,31.48,31.56,31.47,31.53,313460.0,26.4706,26.5378,26.4622,26.5126,313460.0
2018-05-10 14:20:00,31.52,31.54,31.47,31.52,221602.0,26.5042,26.521,26.4622,26.5042,221602.0
2018-05-10 14:30:00,31.51,31.53,31.47,31.51,507738.0,26.4958,26.5126,26.4622,26.4958,507738.0
2018-05-10 14:40:00,31.51,31.57,31.48,31.54,543654.0,26.4958,26.5462,26.4706,26.521,543654.0
2018-05-10 14:50:00,31.54,31.56,31.49,31.55,407792.0,26.521,26.5378,26.479,26.5294,407792.0
2018-05-10 15:00:00,31.55,31.58,31.53,31.56,444612.0,26.5294,26.5547,26.5126,26.5378,444612.0
2018-05-10 15:10:00,31.56,31.58,31.51,31.52,538092.0,26.5378,26.5547,26.4958,26.5042,538092.0
2018-05-10 15:20:00,31.52,31.57,31.51,31.55,504889.0,26.5042,26.5462,26.4958,26.5294,504889.0
2018-05-10 15:30:00,31.56,31.56,31.5,31.51,492333.0,26.5378,26.5378,26.4874,26.4958,492333.0
2018-05-10 15:40:00,31.51,31.59,31.5,31.56,679978.0,26.4958,26.5631,26.4874,26.5378,679978.0
2018-05-10 15:50:00,31.56,31.64,31.53,31.56,1648521.0,26.5378,26.6051,26.5126,26.5378,1648521.0
2018-05-11 09:30:00,31.54,31.8,31.51,31.8,635512.0,26.521,26.7396,26.4958,26.7396,635512.0
2018-05-11 09:40:00,31.79,31.88,31.71,31.78,982718.0,26.7312,26.8069,26.664,26.7228,982718.0
2018-05-11 09:50:00,31.78,31.79,31.7,31.75,383714.0,26.7228,26.7312,26.6556,26.6976,383714.0
2018-05-11 10:00:00,31.75,31.8,31.67,31.73,387110.0,26.6976,26.7396,26.6303,26.6808,387110.0
2018-05-11 10:10:00,31.73,31.78,31.7,31.7,494417.0,26.6808,26.7228,26.6556,26.6556,494417.0
2018-05-11 10:20:00,31.7,31.74,31.68,31.71,782780.0,26.6556,26.6892,26.6387,26.664,782780.0
2018-05-11 10:30:00,31.7,31.73,31.65,31.7,638840.0,26.6556,26.6808,26.6135,26.6556,638840.0
2018-05-11 10:40:00,31.71,31.71,31.63,31.65,282140.0,26.664,26.664,26.5967,26.6135,282140.0
2018-05-11 10:50:00,31.64,31.69,31.63,31.69,391274.0,26.6051,26.6472,26.5967,26.6472,391274.0
2018-05-11 11:00:00,31.69,31.73,31.68,31.68,211776.0,26.6472,26.6808,26.6387,26.6387,211776.0
2018-05-11 11:10:00,31.68,31.72,31.66,31.68,170717.0,26.6387,26.6724,26.6219,26.6387,170717.0
2018-05-11 11:20:00,31.68,31.72,31.67,31.7,187995.0,26.6387,26.6724,26.6303,26.6556,187995.0
2018-05-11 11:30:00,31.7,31.7,31.67,31.68,224097.0,26.6556,26.6556,26.6303,26.6387,224097.0
2018-05-11 11:40:00,31.68,31.71,31.66,31.68,154699.0,26.6387,26.664,26.6219,26.6387,154699.0
2018-05-11 11:50:00,31.68,31.74,31.67,31.7,199393.0,26.6387,26.6892,26.6303,26.6556,199393.0
2018-05-11 12:00:00,31.71,31.72,31.67,31.68,134392.0,26.664,26.6724,26.6303,26.6387,134392.0
2018-05-11 12:10:00,31.68,31.69,31.61,31.62,243236.0,26.6387,26.6472,26.5799,26.5883,243236.0
2018-05-11 12:20:00,31.62,31.64,31.53,31.56,282330.0,26.5883,26.6051,26.5126,26.5378,282330.0
2018-05-11 12:30:00,31.56,31.61,31.55,31.61,122390.0,26.5378,26.5799,26.5294,26.5799,122390.0
2018-05-11 12:40:00,31.61,31.7,31.6,31.67,224584.0,26.5799,26.6556,26.5715,26.6303,224584.0
2018-05-11 12:50:00,31.67,31.68,31.63,31.67,156141.0,26.6303,26.6387,26.5967,26.6303,156141.0
2018-05-11 13:00:00,31.67,31.71,31.65,31.7,159999.0,26.6303,26.664,26.6135,26.6556,159999.0
2018-05-11 13:10:00,31.7,31.72,31.68,31.69,216942.0,26.6556,26.6724,26.6387,26.6472,216942.0
2018-05-11 13:20:00,31.7,31.72,31.68,31.69,116655.0,26.6556,26.6724,26.6387,26.6472,116655.0
2018-05-11 13:30:00,31.7,31.7,31.67,31.68,138415.0,26.6556,26.6556,26.6303,26.6387,138415.0
2018-05-11 13:40:00,31.68,31.71,31.67,31.71,263058.0,26.6387,26.664,26.6303,26.664,263058.0
2018-05-11 13:50:00,31.71,31.75,31.7,31.71,222162.0,26.664,26.6976,26.6556,26.664,222162.0
2018-05-11 14:00:00,31.72,31.73,31.69,31.72,157815.0,26.6724,26.6808,26.6472,26.6724,157815.0
2018-05-11 14:10:00,31.73,31.76,31.72,31.75,179259.0,26.6808,26.706,26.6724,26.6976,179259.0
2018-05-11 14:20:00,31.75,31.81,31.74,31.76,209109.0,26.6976,26.7481,26.6892,26.706,209109.0
2018-05-11 14:30:00,31.76,31.8,31.74,31.78,230490.0,26.706,26.7396,26.6892,26.7228,230490.0
2018-05-11 14:40:00,31.78,31.79,31.75,31.78,117480.0,26.7228,26.7312,26.6976,26.7228,117480.0
2018-05-11 14:50:00,31.78,31.79,31.74,31.78,281138.0,26.7228,26.7312,26.6892,26.7228,281138.0
2018-05-11 15:00:00,31.78,31.84,31.77,31.84,182542.0,26.7228,26.7733,26.7144,26.7733,182542.0
2018-05-11 15:10:00,31.84,31.86,31.82,31.85,261824.0,26.7733,26.7901,26.7565,26.7817,261824.0
2018-05-11 15:20:00,31.85,31.85,31.83,31.85,232804.0,26.7817,26.7817,26.7649,26.7817,232804.0
2018-05-11 15:30:00,31.85,31.95,31.83,31.94,389205.0,26.7817,26.8658,26.7649,26.8574,389205.0
2018-05-11 15:40:00,31.94,31.94,31.87,31.89,643743.0,26.8574,26.8574,26.7985,26.8153,643743.0
2018-05-11 15:50:00,31.88,31.91,31.85,31.91,1335592.0,26.8069,26.8321,26.7817,26.8321,1335592.0
2018-05-14 09:30:00,31.86,32.03,31.81,31.9,1042444.0,26.7901,26.933,26.7481,26.8237,1042444.0
2018-05-14 09:40:00,31.89,31.99,31.8,31.98,541379.0,26.8153,26.8994,26.7396,26.891,541379.0
2018-05-14 09:50:00,31.99,32.11,31.97,32.08,365098.0,26.8994,27.0003,26.8826,26.9751,365098.0
2018-05-14 10:00:00,32.09,32.13,32.08,32.09,363124.0,26.9835,27.0171,26.9751,26.9835,363124.0
2018-05-14 10:10:00,32.09,32.22,32.09,32.21,415758.0,26.9835,27.0928,26.9835,27.0844,415758.0
2018-05-14 10:20:00,32.2,32.25,32.18,32.23,463158.0,27.076,27.118,27.0592,27.1012,463158.0
2018-05-14 10:30:00,32.23,32.24,32.16,32.16,342841.0,27.1012,27.1096,27.0424,27.0424,342841.0
2018-05-14 10:40:00,32.16,32.17,32.12,32.12,247898.0,27.0424,27.0508,27.0087,27.0087,247898.0
2018-05-14 10:50:00,32.13,32.14,32.07,32.11,256784.0,27.0171,27.0255,26.9667,27.0003,256784.0
2018-05-14 11:00:00,32.1,32.17,32.09,32.16,200370.0,26.9919,27.0508,26.9835,27.0424,200370.0
2018-05-14 11:10:00,32.16,32.18,32.12,32.12,182272.0,27.0424,27.0592,27.0087,27.0087,182272.0
2018-05-14 11:20:00,32.12,32.14,32.08,32.09,304941.0,27.0087,27.0255,26.9751,26.9835,304941.0
2018-05-14 11:30:00,32.09,32.11,32.05,32.1,324016.0,26.9835,27.0003,26.9499,26.9919,324016.0
2018-05-14 11:40:00,32.09,32.11,32.07,32.08,237342.0,26.9835,27.0003,26.9667,26.9751,237342.0
2018-05-14 11:50:00,32.08,32.11,32.07,32.1,158785.0,26.9751,27.0003,26.9667,26.9919,158785.0
2018-05-14 12:00:00,32.09,32.12,32.07,32.09,299890.0,26.9835,27.0087,26.9667,26.9835,299890.0
2018-05-14 12:10:00,32.08,32.11,32.07,32.1,169303.0,26.9751,27.0003,26.9667,26.9919,169303.0
2018-05-14 12:20:00,32.1,32.11,32.09,32.1,214823.0,26.9919,27.0003,26.9835,26.9919,214823.0
2018-05-14 12:30:00,32.1,32.12,32.09,32.11,120662.0,26.9919,27.0087,26.9835,27.0003,120662.0
2018-05-14 12:40:00,32.11,32.12,32.09,32.12,505594.0,27.0003,27.0087,26.9835,27.0087,505594.0
2018-05-14 12:50:00,32.12,32.16,32.1,32.14,354138.0,27.0087,27.0424,26.9919,27.0255,354138.0
2018-05-14 13:00:00,32.15,32.16,32.12,32.12,208091.0,27.034,27.0424,27.0087,27.0087,208091.0
2018-05-14 13:10:00,32.13,32.16,32.1,32.15,322891.0,27.0171,27.0424,26.9919,27.034,322891.0
2018-05-14 13:20:00,32.15,32.16,32.13,32.15,169647.0,27.034,27.0424,27.0171,27.034,169647.0
2018-05-14 13:30:00,32.15,32.16,32.12,32.13,183721.0,27.034,27.0424,27.0087,27.0171,183721.0
2018-05-14 13:40:00,32.13,32.15,32.1,32.11,165120.0,27.0171,27.034,26.9919,27.0003,165120.0
2018-05-14 13:50:00,32.1,32.12,32.08,32.1,147082.0,26.9919,27.0087,26.9751,26.9919,147082.0
2018-05-14 14:00:00,32.11,32.11,32.07,32.09,200875.0,27.0003,27.0003,26.9667,26.9835,200875.0
2018-05-14 14:10:00,32.09,32.11,32.08,32.09,171556.0,26.9835,27.0003,26.9751,26.9835,171556.0
2018-05-14 14:20:00,32.09,32.11,32.08,32.09,205581.0,26.9835,27.0003,26.9751,26.9835,205581.0
2018-05-14 14:30:00,32.09,32.11,32.08,32.1,334959.0,26.9835,27.0003,26.9751,26.9919,334959.0
2018-05-14 14:40:00,32.09,32.1,32.06,32.07,380047.0,26.9835,26.9919,26.9583,26.9667,380047.0
2018-05-14 14:50:00,32.07,32.07,32.0,32.02,321980.0,26.9667,26.9667,26.9078,26.9246,321980.0
2018-05-14 15:00:00,32.02,32.04,32.02,32.04,388006.0,26.9246,26.9415,26.9246,26.9415,388006.0
2018-05-14 15:10:00,32.04,32.06,32.02,32.04,467723.0,26.9415,26.9583,26.9246,26.9415,467723.0
2018-05-14 15:20:00,32.04,32.09,32.02,32.05,355036.0,26.9415,26.9835,26.9246,26.9499,355036.0
2018-05-14 15:30:00,32.05,32.07,32.04,32.06,425860.0,26.9499,26.9667,26.9415,26.9583,425860.0
2018-05-14 15:40:00,32.07,32.07,32.04,32.05,558498.0,26.9667,26.9667,26.9415,26.9499,558498.0
2018-05-14 15:50:00,32.04,32.15,32.04,32.15,1937497.0,26.9415,27.034,26.9415,27.034,1937497.0
2018-05-15 09:30:00,31.99,32.0,31.83,31.89,694534.0,26.8994,26.9078,26.7649,26.8153,694534.0
2018-05-15 09:40:00,31.89,31.93,31.81,31.89,673546.0,26.8153,26.849,26.7481,26.8153,673546.0
2018-05-15 09:50:00,31.9,32.04,31.88,31.94,704128.0,26.8237,26.9415,26.8069,26.8574,704128.0
2018-05-15 10:00:00,31.95,32.0,31.89,31.92,676459.0,26.8658,26.9078,26.8153,26.8406,676459.0
2018-05-15 10:10:00,31.92,31.99,31.9,31.92,1170923.0,26.8406,26.8994,26.8237,26.8406,1170923.0
2018-05-15 10:20:00,31.92,31.98,31.9,31.9,385189.0,26.8406,26.891,26.8237,26.8237,385189.0
2018-05-15 10:30:00,31.91,32.03,31.9,32.0,374427.0,26.8321,26.933,26.8237,26.9078,374427.0
2018-05-15 10:40:00,31.99,32.01,31.92,31.97,418532.0,26.8994,26.9162,26.8406,26.8826,418532.0
2018-05-15 10:50:00,31.97,32.01,31.93,31.96,426625.0,26.8826,26.9162,26.849,26.8742,426625.0
2018-05-15 11:00:00,31.97,31.99,31.89,31.91,398874.0,26.8826,26.8994,26.8153,26.8321,398874.0
2018-05-15 11:10:00,31.9,31.94,31.86,31.93,448375.0,26.8237,26.8574,26.7901,26.849,448375.0
2018-05-15 11:20:00,31.93,31.93,31.83,31.84,533374.0,26.849,26.849,26.7649,26.7733,533374.0
2018-05-15 11:30:00,31.85,31.91,31.83,31.85,1499505.0,26.7817,26.8321,26.7649,26.7817,1499505.0
2018-05-15 11:40:00,31.85,31.92,31.82,31.92,273487.0,26.7817,26.8406,26.7565,26.8406,273487.0
2018-05-15 11:50:00,31.92,31.92,31.8,31.83,588018.0,26.8406,26.8406,26.7396,26.7649,588018.0
2018-05-15 12:00:00,31.82,31.85,31.73,31.78,381821.0,26.7565,26.7817,26.6808,26.7228,381821.0
2018-05-15 12:10:00,31.77,31.85,31.75,31.82,443865.0,26.7144,26.7817,26.6976,26.7565,443865.0
2018-05-15 12:20:00,31.82,31.83,31.78,31.8,268116.0,26.7565,26.7649,26.7228,26.7396,268116.0
2018-05-15 12:30:00,31.8,31.89,31.79,31.87,228337.0,26.7396,26.8153,26.7312,26.7985,228337.0
2018-05-15 12:40:00,31.86,31.88,31.82,31.87,683304.0,26.7901,26.8069,26.7565,26.7985,683304.0
2018-05-15 12:50:00,31.87,31.87,31.81,31.83,218054.0,26.7985,26.7985,26.7481,26.7649,218054.0
2018-05-15 13:00:00,31.83,31.85,31.79,31.83,621178.0,26.7649,26.7817,26.7312,26.7649,621178.0
2018-05-15 13:10:00,31.84,31.85,31.81,31.84,173533.0,26.7733,26.7817,26.7481,26.7733,173533.0
2018-05-15 13:20:00,31.84,31.84,31.75,31.8,475232.0,26.7733,26.7733,26.6976,26.7396,475232.0
2018-05-15 13:30:00,31.8,31.82,31.77,31.8,413846.0,26.7396,26.7565,26.7144,26.7396,413846.0
2018-05-15 13:40:00,31.8,31.81,31.77,31.77,348315.0,26.7396,26.7481,26.7144,26.7144,348315.0
2018-05-15 13:50:00,31.78,31.79,31.73,31.76,321230.0,26.7228,26.7312,26.6808,26.706,321230.0
2018-05-15 14:00:00,31.76,31.8,31.74,31.8,743960.0,26.706,26.7396,26.6892,26.7396,743960.0
2018-05-15 14:10:00,31.79,31.8,31.75,31.79,385539.0,26.7312,26.7396,26.6976,26.7312,385539.0
2018-05-15 14:20:00,31.78,31.85,31.75,31.85,461336.0,26.7228,26.7817,26.6976,26.7817,461336.0
2018-05-15 14:30:00,31.85,32.0,31.82,31.89,399434.0,26.7817,26.9078,26.7565,26.8153,399434.0
2018-05-15 14:40:00,31.89,31.91,31.86,31.86,292923.0,26.8153,26.8321,26.7901,26.7901,292923.0
2018-05-15 14:50:00,31.87,31.9,31.84,31.87,286100.0,26.7985,26.8237,26.7733,26.7985,286100.0
2018-05-15 15:00:00,31.87,31.92,31.86,31.9,264738.0,26.7985,26.8406,26.7901,26.8237,264738.0
2018-05-15 15:10:00,31.9,31.92,31.86,31.9,594952.0,26.8237,26.8406,26.7901,26.8237,594952.0
2018-05-15 15:20:00,31.91,31.96,31.9,31.92,742342.0,26.8321,26.8742,26.8237,26.8406,742342.0
2018-05-15 15:30:00,31.92,31.98,31.9,31.97,547134.0,26.8406,26.891,26.8237,26.8826,547134.0
2018-05-15 15:40:00,31.96,31.98,31.89,31.91,681008.0,26.8742,26.891,26.8153,26.8321,681008.0
2018-05-15 15:50:00,31.91,32.03,31.9,32.01,1647317.0,26.8321,26.933,26.8237,26.9162,1647317.0
2018-05-16 09:30:00,32.13,32.34,32.04,32.3,550235.0,27.0171,27.1937,26.9415,27.1601,550235.0
2018-05-16 09:40:00,32.31,32.35,32.25,32.27,430748.0,27.1685,27.2021,27.118,27.1349,430748.0
2018-05-16 09:50:00,32.27,32.29,32.16,32.16,385508.0,27.1349,27.1517,27.0424,27.0424,385508.0
2018-05-16 10:00:00,32.17,32.21,32.14,32.15,233436.0,27.0508,27.0844,27.0255,27.034,233436.0
2018-05-16 10:10:00,32.16,32.16,32.11,32.14,287303.0,27.0424,27.0424,27.0003,27.0255,287303.0
2018-05-16 10:20:00,32.15,32.27,32.13,32.24,499570.0,27.034,27.1349,27.0171,27.1096,499570.0
2018-05-16 10:30:00,32.25,32.27,32.2,32.25,427688.0,27.118,27.1349,27.076,27.118,427688.0
2018-05-16 10:40:00,32.24,32.26,32.19,32.24,224034.0,27.1096,27.1264,27.0676,27.1096,224034.0
2018-05-16 10:50:00,32.24,32.27,32.23,32.25,619903.0,27.1096,27.1349,27.1012,27.118,619903.0
2018-05-16 11:00:00,32.25,32.28,32.24,32.26,505914.0,27.118,27.1433,27.1096,27.1264,505914.0
2018-05-16 11:10:00,32.26,32.35,32.25,32.3,853008.0,27.1264,27.2021,27.118,27.1601,853008.0
2018-05-16 11:20:00,32.29,32.3,32.24,32.26,260543.0,27.1517,27.1601,27.1096,27.1264,260543.0
2018-05-16 11:30:00,32.26,32.3,32.25,32.29,347043.0,27.1264,27.1601,27.118,27.1517,347043.0
2018-05-16 11:40:00,32.29,32.29,32.27,32.27,106803.0,27.1517,27.1517,27.1349,27.1349,106803.0
2018-05-16 11:50:00,32.27,32.33,32.26,32.32,158640.0,27.1349,27.1853,27.1264,27.1769,158640.0
2018-05-16 12:00:00,32.32,32.42,32.32,32.41,345144.0,27.1769,27.261,27.1769,27.2526,345144.0
2018-05-16 12:10:00,32.4,32.46,32.38,32.38,336882.0,27.2442,27.2946,27.2274,27.2274,336882.0
2018-05-16 12:20:00,32.38,32.4,32.38,32.38,151551.0,27.2274,27.2442,27.2274,27.2274,151551.0
2018-05-16 12:30:00,32.38,32.44,32.38,32.44,202846.0,27.2274,27.2778,27.2274,27.2778,202846.0
2018-05-16 12:40:00,32.43,32.45,32.4,32.45,205365.0,27.2694,27.2862,27.2442,27.2862,205365.0
2018-05-16 12:50:00,32.45,32.51,32.44,32.49,314714.0,27.2862,27.3367,27.2778,27.3198,314714.0
2018-05-16 13:00:00,32.49,32.55,32.48,32.53,188119.0,27.3198,27.3703,27.3114,27.3535,188119.0
2018-05-16 13:10:00,32.53,32.58,32.52,32.55,245870.0,27.3535,27.3955,27.3451,27.3703,245870.0
2018-05-16 13:20:00,32.55,32.58,32.53,32.55,321636.0,27.3703,27.3955,27.3535,27.3703,321636.0
2018-05-16 13:30:00,32.55,32.56,32.53,32.54,190400.0,27.3703,27.3787,27.3535,27.3619,190400.0
2018-05-16 13:40:00,32.54,32.6,32.53,32.6,261192.0,27.3619,27.4123,27.3535,27.4123,261192.0
2018-05-16 13:50:00,32.6,32.65,32.58,32.65,166366.0,27.4123,27.4544,27.3955,27.4544,166366.0
2018-05-16 14:00:00,32.65,32.68,32.61,32.67,317552.0,27.4544,27.4796,27.4208,27.4712,317552.0
2018-05-16 14:10:00,32.67,32.68,32.6,32.61,243269.0,27.4712,27.4796,27.4123,27.4208,243269.0
2018-05-16 14:20:00,32.61,32.63,32.58,32.58,243383.0,27.4208,27.4376,27.3955,27.3955,243383.0
2018-05-16 14:30:00,32.59,32.62,32.58,32.62,350869.0,27.4039,27.4292,27.3955,27.4292,350869.0
2018-05-16 14:40:00,32.62,32.64,32.61,32.62,359879.0,27.4292,27.446,27.4208,27.4292,359879.0
2018-05-16 14:50:00,32.62,32.68,32.61,32.68,312674.0,27.4292,27.4796,27.4208,27.4796,312674.0
2018-05-16 15:00:00,32.68,32.68,32.6,32.61,515841.0,27.4796,27.4796,27.4123,27.4208,515841.0
2018-05-16 15:10:00,32.61,32.62,32.54,32.56,230906.0,27.4208,27.4292,27.3619,27.3787,230906.0
2018-05-16 15:20:00,32.56,32.59,32.54,32.55,666569.0,27.3787,27.4039,27.3619,27.3703,666569.0
2018-05-16 15:30:00,32.55,32.57,32.54,32.55,254570.0,27.3703,27.3871,27.3619,27.3703,254570.0
2018-05-16 15:40:00,32.56,32.57,32.53,32.55,679650.0,27.3787,27.3871,27.3535,27.3703,679650.0
2018-05-16 15:50:00,32.55,32.56,32.53,32.54,2114569.0,27.3703,27.3787,27.3535,27.3619,2114569.0
2018-05-17 09:30:00,32.66,32.81,32.62,32.65,713325.0,27.4628,27.5889,27.4292,27.4544,713325.0
2018-05-17 09:40:00,32.65,32.73,32.56,32.65,740787.0,27.4544,27.5217,27.3787,27.4544,740787.0
2018-05-17 09:50:00,32.65,32.7,32.58,32.62,331087.0,27.4544,27.4964,27.3955,27.4292,331087.0
2018-05-17 10:00:00,32.63,32.75,32.62,32.72,554285.0,27.4376,27.5385,27.4292,27.5132,554285.0
2018-05-17 10:10:00,32.72,32.74,32.66,32.67,543592.0,27.5132,27.5301,27.4628,27.4712,543592.0
2018-05-17 10:20:00,32.66,32.71,32.62,32.63,932173.0,27.4628,27.5048,27.4292,27.4376,932173.0
2018-05-17 10:30:00,32.63,32.71,32.6,32.64,1055659.0,27.4376,27.5048,27.4123,27.446,1055659.0
2018-05-17 10:40:00,32.64,32.74,32.64,32.74,446485.0,27.446,27.5301,27.446,27.5301,446485.0
2018-05-17 10:50:00,32.74,32.83,32.71,32.8,611947.0,27.5301,27.6057,27.5048,27.5805,611947.0
2018-05-17 11:00:00,32.79,32.85,32.77,32.77,467695.0,27.5721,27.6226,27.5553,27.5553,467695.0
2018-05-17 11:10:00,32.77,32.81,32.76,32.8,253255.0,27.5553,27.5889,27.5469,27.5805,253255.0
2018-05-17 11:20:00,32.79,32.81,32.77,32.78,344229.0,27.5721,27.5889,27.5553,27.5637,344229.0
2018-05-17 11:30:00,32.77,32.78,32.56,32.57,603430.0,27.5553,27.5637,27.3787,27.3871,603430.0
2018-05-17 11:40:00,32.59,32.68,32.53,32.66,536402.0,27.4039,27.4796,27.3535,27.4628,536402.0
2018-05-17 11:50:00,32.65,32.67,32.58,32.58,523273.0,27.4544,27.4712,27.3955,27.3955,523273.0
2018-05-17 12:00:00,32.58,32.61,32.53,32.55,225379.0,27.3955,27.4208,27.3535,27.3703,225379.0
2018-05-17 12:10:00,32.55,32.63,32.53,32.63,385053.0,27.3703,27.4376,27.3535,27.4376,385053.0
2018-05-17 12:20:00,32.63,32.66,32.53,32.55,556553.0,27.4376,27.4628,27.3535,27.3703,556553.0
2018-05-17 12:30:00,32.54,32.59,32.54,32.55,276709.0,27.3619,27.4039,27.3619,27.3703,276709.0
2018-05-17 12:40:00,32.54,32.55,32.44,32.48,451335.0,27.3619,27.3703,27.2778,27.3114,451335.0
2018-05-17 12:50:00,32.48,32.59,32.45,32.54,592693.0,27.3114,27.4039,27.2862,27.3619,592693.0
2018-05-17 13:00:00,32.53,32.58,32.51,32.58,258810.0,27.3535,27.3955,27.3367,27.3955,258810.0
2018-05-17 13:10:00,32.58,32.61,32.52,32.59,538702.0,27.3955,27.4208,27.3451,27.4039,538702.0
2018-05-17 13:20:00,32.57,32.68,32.56,32.65,617808.0,27.3871,27.4796,27.3787,27.4544,617808.0
2018-05-17 13:30:00,32.66,32.68,32.57,32.58,395249.0,27.4628,27.4796,27.3871,27.3955,395249.0
2018-05-17 13:40:00,32.59,32.61,32.5,32.55,308663.0,27.4039,27.4208,27.3283,27.3703,308663.0
2018-05-17 13:50:00,32.55,32.57,32.46,32.48,312981.0,27.3703,27.3871,27.2946,27.3114,312981.0
2018-05-17 14:00:00,32.48,32.54,32.46,32.52,409933.0,27.3114,27.3619,27.2946,27.3451,409933.0
2018-05-17 14:10:00,32.52,32.55,32.48,32.55,281230.0,27.3451,27.3703,27.3114,27.3703,281230.0
2018-05-17 14:20:00,32.55,32.55,32.5,32.53,228622.0,27.3703,27.3703,27.3283,27.3535,228622.0
2018-05-17 14:30:00,32.53,32.56,32.52,32.56,199264.0,27.3535,27.3787,27.3451,27.3787,199264.0
2018-05-17 14:40:00,32.55,32.58,32.54,32.55,165386.0,27.3703,27.3955,27.3619,27.3703,165386.0
2018-05-17 14:50:00,32.54,32.56,32.54,32.55,197742.0,27.3619,27.3787,27.3619,27.3703,197742.0
2018-05-17 15:00:00,32.54,32.57,32.52,32.54,256744.0,27.3619,27.3871,27.3451,27.3619,256744.0
2018-05-17 15:10:00,32.54,32.55,32.46,32.48,559790.0,27.3619,27.3703,27.2946,27.3114,559790.0
2018-05-17 15:20:00,32.48,32.48,32.4,32.41,513148.0,27.3114,27.3114,27.2442,27.2526,513148.0
2018-05-17 15:30:00,32.42,32.43,32.38,32.4,408669.0,27.261,27.2694,27.2274,27.2442,408669.0
2018-05-17 15:40:00,32.4,32.45,32.38,32.44,435191.0,27.2442,27.2862,27.2274,27.2778,435191.0
2018-05-17 15:50:00,32.44,32.45,32.38,32.42,1183912.0,27.2778,27.2862,27.2274,27.261,1183912.0
2018-05-18 09:30:00,32.45,32.47,32.26,32.41,1262672.0,27.2862,27.303,27.1264,27.2526,1262672.0
2018-05-18 09:40:00,32.41,32.43,32.28,32.34,258105.0,27.2526,27.2694,27.1433,27.1937,258105.0
2018-05-18 09:50:00,32.34,32.58,32.31,32.58,371802.0,27.1937,27.3955,27.1685,27.3955,371802.0
2018-05-18 10:00:00,32.58,32.61,32.42,32.46,397354.0,27.3955,27.4208,27.261,27.2946,397354.0
2018-05-18 10:10:00,32.47,32.53,32.45,32.52,317890.0,27.303,27.3535,27.2862,27.3451,317890.0
2018-05-18 10:20:00,32.53,32.6,32.52,32.6,313757.0,27.3535,27.4123,27.3451,27.4123,313757.0
2018-05-18 10:30:00,32.59,32.66,32.55,32.62,494791.0,27.4039,27.4628,27.3703,27.4292,494791.0
2018-05-18 10:40:00,32.62,32.7,32.6,32.67,198609.0,27.4292,27.4964,27.4123,27.4712,198609.0
2018-05-18 10:50:00,32.67,32.7,32.61,32.64,525648.0,27.4712,27.4964,27.4208,27.446,525648.0
2018-05-18 11:00:00,32.64,32.71,32.64,32.65,386086.0,27.446,27.5048,27.446,27.4544,386086.0
2018-05-18 11:10:00,32.66,32.72,32.62,32.71,420596.0,27.4628,27.5132,27.4292,27.5048,420596.0
2018-05-18 11:20:00,32.7,32.71,32.59,32.59,188928.0,27.4964,27.5048,27.4039,27.4039,188928.0
2018-05-18 11:30:00,32.6,32.66,32.55,32.64,207998.0,27.4123,27.4628,27.3703,27.446,207998.0
2018-05-18 11:40:00,32.64,32.67,32.63,32.63,179243.0,27.446,27.4712,27.4376,27.4376,179243.0
2018-05-18 11:50:00,32.63,32.72,32.61,32.7,198171.0,27.4376,27.5132,27.4208,27.4964,198171.0
2018-05-18 12:00:00,32.7,32.72,32.65,32.72,201472.0,27.4964,27.5132,27.4544,27.5132,201472.0
2018-05-18 12:10:00,32.72,32.72,32.69,32.7,320772.0,27.5132,27.5132,27.488,27.4964,320772.0
2018-05-18 12:20:00,32.7,32.72,32.67,32.68,287283.0,27.4964,27.5132,27.4712,27.4796,287283.0
2018-05-18 12:30:00,32.68,32.68,32.59,32.61,294557.0,27.4796,27.4796,27.4039,27.4208,294557.0
2018-05-18 12:40:00,32.61,32.65,32.6,32.62,143940.0,27.4208,27.4544,27.4123,27.4292,143940.0
2018-05-18 12:50:00,32.62,32.63,32.57,32.63,174783.0,27.4292,27.4376,27.3871,27.4376,174783.0
2018-05-18 13:00:00,32.62,32.64,32.61,32.62,132746.0,27.4292,27.446,27.4208,27.4292,132746.0
2018-05-18 13:10:00,32.62,32.64,32.59,32.63,200900.0,27.4292,27.446,27.4039,27.4376,200900.0
2018-05-18 13:20:00,32.63,32.63,32.6,32.62,132556.0,27.4376,27.4376,27.4123,27.4292,132556.0
2018-05-18 13:30:00,32.62,32.64,32.58,32.6,289055.0,27.4292,27.446,27.3955,27.4123,289055.0
2018-05-18 13:40:00,32.61,32.65,32.59,32.62,123832.0,27.4208,27.4544,27.4039,27.4292,123832.0
2018-05-18 13:50:00,32.62,32.65,32.6,32.62,419747.0,27.4292,27.4544,27.4123,27.4292,419747.0
2018-05-18 14:00:00,32.63,32.64,32.61,32.63,120133.0,27.4376,27.446,27.4208,27.4376,120133.0
2018-05-18 14:10:00,32.63,32.66,32.61,32.66,201895.0,27.4376,27.4628,27.4208,27.4628,201895.0
2018-05-18 14:20:00,32.66,32.72,32.63,32.72,249355.0,27.4628,27.5132,27.4376,27.5132,249355.0
2018-05-18 14:30:00,32.72,32.75,32.71,32.72,381704.0,27.5132,27.5385,27.5048,27.5132,381704.0
2018-05-18 14:40:00,32.71,32.73,32.7,32.73,162618.0,27.5048,27.5217,27.4964,27.5217,162618.0
2018-05-18 14:50:00,32.73,32.75,32.73,32.73,174397.0,27.5217,27.5385,27.5217,27.5217,174397.0
2018-05-18 15:00:00,32.73,32.75,32.71,32.72,235446.0,27.5217,27.5385,27.5048,27.5132,235446.0
2018-05-18 15:10:00,32.72,32.72,32.68,32.7,276658.0,27.5132,27.5132,27.4796,27.4964,276658.0
2018-05-18 15:20:00,32.7,32.76,32.7,32.73,254121.0,27.4964,27.5469,27.4964,27.5217,254121.0
2018-05-18 15:30:00,32.73,32.76,32.72,32.75,318142.0,27.5217,27.5469,27.5132,27.5385,318142.0
2018-05-18 15:40:00,32.75,32.75,32.69,32.72,593755.0,27.5385,27.5385,27.488,27.5132,593755.0
2018-05-18 15:50:00,32.71,32.75,32.66,32.73,1613449.0,27.5048,27.5385,27.4628,27.5217,1613449.0
2018-05-21 09:30:00,32.77,32.89,32.63,32.67,582824.0,27.5553,27.6562,27.4376,27.4712,582824.0
2018-05-21 09:40:00,32.67,32.68,32.55,32.67,410531.0,27.4712,27.4796,27.3703,27.4712,410531.0
2018-05-21 09:50:00,32.67,32.69,32.57,32.57,471826.0,27.4712,27.488,27.3871,27.3871,471826.0
2018-05-21 10:00:00,32.58,32.64,32.53,32.6,333507.0,27.3955,27.446,27.3535,27.4123,333507.0
2018-05-21 10:10:00,32.61,32.71,32.6,32.69,305693.0,27.4208,27.5048,27.4123,27.488,305693.0
2018-05-21 10:20:00,32.68,32.69,32.57,32.59,539307.0,27.4796,27.488,27.3871,27.4039,539307.0
2018-05-21 10:30:00,32.6,32.65,32.59,32.63,289498.0,27.4123,27.4544,27.4039,27.4376,289498.0
2018-05-21 10:40:00,32.63,32.65,32.58,32.63,307200.0,27.4376,27.4544,27.3955,27.4376,307200.0
2018-05-21 10:50:00,32.63,32.64,32.59,32.62,216102.0,27.4376,27.446,27.4039,27.4292,216102.0
2018-05-21 11:00:00,32.62,32.64,32.57,32.58,345100.0,27.4292,27.446,27.3871,27.3955,345100.0
2018-05-21 11:10:00,32.58,32.62,32.51,32.55,1073459.0,27.3955,27.4292,27.3367,27.3703,1073459.0
2018-05-21 11:20:00,32.54,32.56,32.37,32.39,565358.0,27.3619,27.3787,27.2189,27.2358,565358.0
2018-05-21 11:30:00,32.39,32.41,32.27,32.27,514606.0,27.2358,27.2526,27.1349,27.1349,514606.0
2018-05-21 11:40:00,32.27,32.28,32.2,32.24,393483.0,27.1349,27.1433,27.076,27.1096,393483.0
2018-05-21 11:50:00,32.23,32.29,32.23,32.28,327689.0,27.1012,27.1517,27.1012,27.1433,327689.0
2018-05-21 12:00:00,32.28,32.35,32.25,32.35,264489.0,27.1433,27.2021,27.118,27.2021,264489.0
2018-05-21 12:10:00,32.34,32.46,32.34,32.42,825831.0,27.1937,27.2946,27.1937,27.261,825831.0
2018-05-21 12:20:00,32.43,32.43,32.37,32.42,851058.0,27.2694,27.2694,27.2189,27.261,851058.0
2018-05-21 12:30:00,32.42,32.42,32.37,32.38,147710.0,27.261,27.261,27.2189,27.2274,147710.0
2018-05-21 12:40:00,32.37,32.39,32.35,32.37,234028.0,27.2189,27.2358,27.2021,27.2189,234028.0
2018-05-21 12:50:00,32.37,32.4,32.36,32.38,144041.0,27.2189,27.2442,27.2105,27.2274,144041.0
2018-05-21 13:00:00,32.38,32.41,32.38,32.41,97083.0,27.2274,27.2526,27.2274,27.2526,97083.0
2018-05-21 13:10:00,32.41,32.43,32.37,32.43,190499.0,27.2526,27.2694,27.2189,27.2694,190499.0
2018-05-21 13:20:00,32.43,32.43,32.39,32.4,89827.0,27.2694,27.2694,27.2358,27.2442,89827.0
2018-05-21 13:30:00,32.4,32.41,32.36,32.41,125623.0,27.2442,27.2526,27.2105,27.2526,125623.0
2018-05-21 13:40:00,32.41,32.41,32.38,32.38,396906.0,27.2526,27.2526,27.2274,27.2274,396906.0
2018-05-21 13:50:00,32.38,32.39,32.35,32.36,197073.0,27.2274,27.2358,27.2021,27.2105,197073.0
2018-05-21 14:00:00,32.36,32.36,32.31,32.32,161332.0,27.2105,27.2105,27.1685,27.1769,161332.0
2018-05-21 14:10:00,32.31,32.32,32.26,32.3,305847.0,27.1685,27.1769,27.1264,27.1601,305847.0
2018-05-21 14:20:00,32.3,32.32,32.28,32.31,152690.0,27.1601,27.1769,27.1433,27.1685,152690.0
2018-05-21 14:30:00,32.31,32.32,32.26,32.29,235364.0,27.1685,27.1769,27.1264,27.1517,235364.0
2018-05-21 14:40:00,32.29,32.31,32.27,32.3,313611.0,27.1517,27.1685,27.1349,27.1601,313611.0
2018-05-21 14:50:00,32.3,32.35,32.3,32.34,181272.0,27.1601,27.2021,27.1601,27.1937,181272.0
2018-05-21 15:00:00,32.34,32.35,32.31,32.31,253885.0,27.1937,27.2021,27.1685,27.1685,253885.0
2018-05-21 15:10:00,32.31,32.35,32.31,32.34,159179.0,27.1685,27.2021,27.1685,27.1937,159179.0
2018-05-21 15:20:00,32.35,32.35,32.25,32.27,309493.0,27.2021,27.2021,27.118,27.1349,309493.0
2018-05-21 15:30:00,32.27,32.28,32.23,32.26,580656.0,27.1349,27.1433,27.1012,27.1264,580656.0
2018-05-21 15:40:00,32.26,32.31,32.25,32.27,384727.0,27.1264,27.1685,27.118,27.1349,384727.0
2018-05-21 15:50:00,32.27,32.38,32.26,32.34,1508008.0,27.1349,27.2274,27.1264,27.1937,1508008.0
2018-05-22 09:30:00,32.36,32.65,32.31,32.61,673006.0,27.2105,27.4544,27.1685,27.4208,673006.0
2018-05-22 09:40:00,32.61,32.62,32.51,32.58,463188.0,27.4208,27.4292,27.3367,27.3955,463188.0
2018-05-22 09:50:00,32.59,32.59,32.43,32.5,445311.0,27.4039,27.4039,27.2694,27.3283,445311.0
2018-05-22 10:00:00,32.5,32.59,32.48,32.59,498598.0,27.3283,27.4039,27.3114,27.4039,498598.0
2018-05-22 10:10:00,32.59,32.63,32.51,32.57,566166.0,27.4039,27.4376,27.3367,27.3871,566166.0
2018-05-22 10:20:00,32.57,32.6,32.55,32.58,230300.0,27.3871,27.4123,27.3703,27.3955,230300.0
2018-05-22 10:30:00,32.58,32.69,32.56,32.65,541797.0,27.3955,27.488,27.3787,27.4544,541797.0
2018-05-22 10:40:00,32.65,32.67,32.55,32.6,280256.0,27.4544,27.4712,27.3703,27.4123,280256.0
2018-05-22 10:50:00,32.6,32.6,32.55,32.57,198017.0,27.4123,27.4123,27.3703,27.3871,198017.0
2018-05-22 11:00:00,32.56,32.63,32.55,32.63,179550.0,27.3787,27.4376,27.3703,27.4376,179550.0
2018-05-22 11:10:00,32.63,32.66,32.61,32.62,177975.0,27.4376,27.4628,27.4208,27.4292,177975.0
2018-05-22 11:20:00,32.62,32.66,32.61,32.65,185843.0,27.4292,27.4628,27.4208,27.4544,185843.0
2018-05-22 11:30:00,32.65,32.68,32.64,32.66,187492.0,27.4544,27.4796,27.446,27.4628,187492.0
2018-05-22 11:40:00,32.66,32.67,32.63,32.65,158882.0,27.4628,27.4712,27.4376,27.4544,158882.0
2018-05-22 11:50:00,32.65,32.71,32.64,32.67,213641.0,27.4544,27.5048,27.446,27.4712,213641.0
2018-05-22 12:00:00,32.68,32.69,32.64,32.65,127719.0,27.4796,27.488,27.446,27.4544,127719.0
2018-05-22 12:10:00,32.65,32.65,32.62,32.64,137991.0,27.4544,27.4544,27.4292,27.446,137991.0
2018-05-22 12:20:00,32.64,32.64,32.56,32.57,247532.0,27.446,27.446,27.3787,27.3871,247532.0
2018-05-22 12:30:00,32.57,32.58,32.48,32.54,258649.0,27.3871,27.3955,27.3114,27.3619,258649.0
2018-05-22 12:40:00,32.53,32.57,32.53,32.55,133375.0,27.3535,27.3871,27.3535,27.3703,133375.0
2018-05-22 12:50:00,32.55,32.58,32.54,32.55,139881.0,27.3703,27.3955,27.3619,27.3703,139881.0
2018-05-22 13:00:00,32.55,32.59,32.54,32.59,139629.0,27.3703,27.4039,27.3619,27.4039,139629.0
2018-05-22 13:10:00,32.59,32.62,32.58,32.59,118799.0,27.4039,27.4292,27.3955,27.4039,118799.0
2018-05-22 13:20:00,32.58,32.62,32.57,32.61,113514.0,27.3955,27.4292,27.3871,27.4208,113514.0
2018-05-22 13:30:00,32.61,32.62,32.56,32.58,96769.0,27.4208,27.4292,27.3787,27.3955,96769.0
2018-05-22 13:40:00,32.58,32.63,32.57,32.63,154035.0,27.3955,27.4376,27.3871,27.4376,154035.0
2018-05-22 13:50:00,32.63,32.64,32.56,32.57,199938.0,27.4376,27.446,27.3787,27.3871,199938.0
2018-05-22 14:00:00,32.57,32.6,32.56,32.58,113818.0,27.3871,27.4123,27.3787,27.3955,113818.0
2018-05-22 14:10:00,32.58,32.59,32.54,32.56,182615.0,27.3955,27.4039,27.3619,27.3787,182615.0
2018-05-22 14:20:00,32.56,32.58,32.55,32.58,85728.0,27.3787,27.3955,27.3703,27.3955,85728.0
2018-05-22 14:30:00,32.57,32.64,32.56,32.64,308460.0,27.3871,27.446,27.3787,27.446,308460.0
2018-05-22 14:40:00,32.64,32.66,32.62,32.64,138976.0,27.446,27.4628,27.4292,27.446,138976.0
2018-05-22 14:50:00,32.64,32.64,32.59,32.6,184443.0,27.446,27.446,27.4039,27.4123,184443.0
2018-05-22 15:00:00,32.6,32.62,32.58,32.62,133981.0,27.4123,27.4292,27.3955,27.4292,133981.0
2018-05-22 15:10:00,32.62,32.63,32.59,32.6,217900.0,27.4292,27.4376,27.4039,27.4123,217900.0
2018-05-22 15:20:00,32.6,32.6,32.57,32.58,152168.0,27.4123,27.4123,27.3871,27.3955,152168.0
2018-05-22 15:30:00,32.58,32.59,32.52,32.53,187515.0,27.3955,27.4039,27.3451,27.3535,187515.0
2018-05-22 15:40:00,32.53,32.56,32.52,32.55,437450.0,27.3535,27.3787,27.3451,27.3703,437450.0
2018-05-22 15:50:00,32.55,32.56,32.44,32.51,2034481.0,27.3703,27.3787,27.2778,27.3367,2034481.0
2018-05-23 09:30:00,31.85,32.04,31.8,31.87,1914667.0,26.7817,26.9415,26.7396,26.7985,1914667.0
2018-05-23 09:40:00,31.87,32.05,31.85,31.89,948755.0,26.7985,26.9499,26.7817,26.8153,948755.0
2018-05-23 09:50:00,31.9,32.02,31.81,31.97,903749.0,26.8237,26.9246,26.7481,26.8826,903749.0
2018-05-23 10:00:00,31.98,31.98,31.85,31.85,394359.0,26.891,26.891,26.7817,26.7817,394359.0
2018-05-23 10:10:00,31.84,31.97,31.82,31.95,462473.0,26.7733,26.8826,26.7565,26.8658,462473.0
2018-05-23 10:20:00,31.95,32.0,31.93,31.94,730364.0,26.8658,26.9078,26.849,26.8574,730364.0
2018-05-23 10:30:00,31.94,31.98,31.83,31.83,466811.0,26.8574,26.891,26.7649,26.7649,466811.0
2018-05-23 10:40:00,31.84,31.86,31.81,31.84,502599.0,26.7733,26.7901,26.7481,26.7733,502599.0
2018-05-23 10:50:00,31.84,31.85,31.81,31.82,403546.0,26.7733,26.7817,26.7481,26.7565,403546.0
2018-05-23 11:00:00,31.82,32.08,31.82,32.08,844598.0,26.7565,26.9751,26.7565,26.9751,844598.0
2018-05-23 11:10:00,32.08,32.25,32.07,32.13,887106.0,26.9751,27.118,26.9667,27.0171,887106.0
2018-05-23 11:20:00,32.12,32.12,31.97,32.02,682080.0,27.0087,27.0087,26.8826,26.9246,682080.0
2018-05-23 11:30:00,32.02,32.08,32.0,32.04,450728.0,26.9246,26.9751,26.9078,26.9415,450728.0
2018-05-23 11:40:00,32.05,32.05,31.96,32.0,557597.0,26.9499,26.9499,26.8742,26.9078,557597.0
2018-05-23 11:50:00,32.0,32.03,31.95,31.96,321299.0,26.9078,26.933,26.8658,26.8742,321299.0
2018-05-23 12:00:00,31.96,32.0,31.94,31.97,231155.0,26.8742,26.9078,26.8574,26.8826,231155.0
2018-05-23 12:10:00,31.96,31.99,31.9,31.92,268116.0,26.8742,26.8994,26.8237,26.8406,268116.0
2018-05-23 12:20:00,31.91,31.96,31.9,31.91,473633.0,26.8321,26.8742,26.8237,26.8321,473633.0
2018-05-23 12:30:00,31.91,31.98,31.89,31.93,532538.0,26.8321,26.891,26.8153,26.849,532538.0
2018-05-23 12:40:00,31.92,31.95,31.89,31.91,263754.0,26.8406,26.8658,26.8153,26.8321,263754.0
2018-05-23 12:50:00,31.92,31.99,31.91,31.96,348374.0,26.8406,26.8994,26.8321,26.8742,348374.0
2018-05-23 13:00:00,31.96,32.0,31.95,31.98,201647.0,26.8742,26.9078,26.8658,26.891,201647.0
2018-05-23 13:10:00,31.98,31.99,31.89,31.89,663286.0,26.891,26.8994,26.8153,26.8153,663286.0
2018-05-23 13:20:00,31.89,31.91,31.84,31.85,203016.0,26.8153,26.8321,26.7733,26.7817,203016.0
2018-05-23 13:30:00,31.85,31.9,31.8,31.86,542955.0,26.7817,26.8237,26.7396,26.7901,542955.0
2018-05-23 13:40:00,31.85,31.87,31.8,31.85,387831.0,26.7817,26.7985,26.7396,26.7817,387831.0
2018-05-23 13:50:00,31.84,31.89,31.82,31.86,465724.0,26.7733,26.8153,26.7565,26.7901,465724.0
2018-05-23 14:00:00,31.86,31.96,31.82,31.93,532508.0,26.7901,26.8742,26.7565,26.849,532508.0
2018-05-23 14:10:00,31.93,32.0,31.92,31.97,652101.0,26.849,26.9078,26.8406,26.8826,652101.0
2018-05-23 14:20:00,31.97,32.0,31.95,31.96,407006.0,26.8826,26.9078,26.8658,26.8742,407006.0
2018-05-23 14:30:00,31.97,31.98,31.89,31.95,305061.0,26.8826,26.891,26.8153,26.8658,305061.0
2018-05-23 14:40:00,31.95,31.97,31.93,31.95,261530.0,26.8658,26.8826,26.849,26.8658,261530.0
2018-05-23 14:50:00,31.95,31.98,31.94,31.98,537241.0,26.8658,26.891,26.8574,26.891,537241.0
2018-05-23 15:00:00,31.98,31.98,31.95,31.96,778487.0,26.891,26.891,26.8658,26.8742,778487.0
2018-05-23 15:10:00,31.95,31.96,31.9,31.93,560435.0,26.8658,26.8742,26.8237,26.849,560435.0
2018-05-23 15:20:00,31.93,31.96,31.92,31.95,389983.0,26.849,26.8742,26.8406,26.8658,389983.0
2018-05-23 15:30:00,31.96,31.96,31.92,31.92,564844.0,26.8742,26.8742,26.8406,26.8406,564844.0
2018-05-23 15:40:00,31.93,31.94,31.84,31.88,897201.0,26.849,26.8574,26.7733,26.8069,897201.0
2018-05-23 15:50:00,31.89,31.92,31.81,31.88,3776703.0,26.8153,26.8406,26.7481,26.8069,3776703.0
2018-05-24 09:30:00,31.74,31.99,31.72,31.98,1015965.0,26.6892,26.8994,26.6724,26.891,1015965.0
2018-05-24 09:40:00,31.98,32.05,31.86,31.88,931705.0,26.891,26.9499,26.7901,26.8069,931705.0
2018-05-24 09:50:00,31.88,31.88,31.8,31.81,1180632.0,26.8069,26.8069,26.7396,26.7481,1180632.0
2018-05-24 10:00:00,31.81,31.83,31.7,31.72,502849.0,26.7481,26.7649,26.6556,26.6724,502849.0
2018-05-24 10:10:00,31.73,31.73,31.53,31.53,680903.0,26.6808,26.6808,26.5126,26.5126,680903.0
2018-05-24 10:20:00,31.53,31.59,31.38,31.38,776777.0,26.5126,26.5631,26.3865,26.3865,776777.0
2018-05-24 10:30:00,31.39,31.4,31.28,31.33,1103471.0,26.3949,26.4033,26.3024,26.3444,1103471.0
2018-05-24 10:40:00,31.33,31.4,31.29,31.37,938081.0,26.3444,26.4033,26.3108,26.3781,938081.0
2018-05-24 10:50:00,31.37,31.49,31.35,31.44,706858.0,26.3781,26.479,26.3613,26.4369,706858.0
2018-05-24 11:00:00,31.43,31.49,31.37,31.49,738659.0,26.4285,26.479,26.3781,26.479,738659.0
2018-05-24 11:10:00,31.49,31.57,31.48,31.54,576645.0,26.479,26.5462,26.4706,26.521,576645.0
2018-05-24 11:20:00,31.55,31.57,31.49,31.52,481564.0,26.5294,26.5462,26.479,26.5042,481564.0
2018-05-24 11:30:00,31.52,31.53,31.46,31.51,414208.0,26.5042,26.5126,26.4538,26.4958,414208.0
2018-05-24 11:40:00,31.51,31.54,31.51,31.53,279842.0,26.4958,26.521,26.4958,26.5126,279842.0
2018-05-24 11:50:00,31.53,31.62,31.49,31.6,464055.0,26.5126,26.5883,26.479,26.5715,464055.0
2018-05-24 12:00:00,31.6,31.62,31.56,31.56,273282.0,26.5715,26.5883,26.5378,26.5378,273282.0
2018-05-24 12:10:00,31.57,31.62,31.55,31.58,363333.0,26.5462,26.5883,26.5294,26.5547,363333.0
2018-05-24 12:20:00,31.58,31.61,31.55,31.57,489933.0,26.5547,26.5799,26.5294,26.5462,489933.0
2018-05-24 12:30:00,31.58,31.6,31.56,31.58,248002.0,26.5547,26.5715,26.5378,26.5547,248002.0
2018-05-24 12:40:00,31.59,31.59,31.54,31.57,267738.0,26.5631,26.5631,26.521,26.5462,267738.0
2018-05-24 12:50:00,31.57,31.58,31.54,31.56,237382.0,26.5462,26.5547,26.521,26.5378,237382.0
2018-05-24 13:00:00,31.56,31.59,31.55,31.56,317535.0,26.5378,26.5631,26.5294,26.5378,317535.0
2018-05-24 13:10:00,31.56,31.6,31.56,31.6,293947.0,26.5378,26.5715,26.5378,26.5715,293947.0
2018-05-24 13:20:00,31.6,31.61,31.57,31.57,336189.0,26.5715,26.5799,26.5462,26.5462,336189.0
2018-05-24 13:30:00,31.57,31.58,31.55,31.56,237229.0,26.5462,26.5547,26.5294,26.5378,237229.0
2018-05-24 13:40:00,31.56,31.57,31.55,31.57,366016.0,26.5378,26.5462,26.5294,26.5462,366016.0
2018-05-24 13:50:00,31.57,31.58,31.54,31.57,225494.0,26.5462,26.5547,26.521,26.5462,225494.0
2018-05-24 14:00:00,31.58,31.59,31.54,31.57,230303.0,26.5547,26.5631,26.521,26.5462,230303.0
2018-05-24 14:10:00,31.57,31.62,31.55,31.58,297615.0,26.5462,26.5883,26.5294,26.5547,297615.0
2018-05-24 14:20:00,31.58,31.6,31.57,31.58,270508.0,26.5547,26.5715,26.5462,26.5547,270508.0
2018-05-24 14:30:00,31.57,31.58,31.57,31.57,153893.0,26.5462,26.5547,26.5462,26.5462,153893.0
2018-05-24 14:40:00,31.57,31.58,31.49,31.51,697427.0,26.5462,26.5547,26.479,26.4958,697427.0
2018-05-24 14:50:00,31.51,31.58,31.5,31.58,558832.0,26.4958,26.5547,26.4874,26.5547,558832.0
2018-05-24 15:00:00,31.58,31.59,31.54,31.59,342716.0,26.5547,26.5631,26.521,26.5631,342716.0
2018-05-24 15:10:00,31.59,31.62,31.56,31.61,421338.0,26.5631,26.5883,26.5378,26.5799,421338.0
2018-05-24 15:20:00,31.62,31.7,31.6,31.69,461297.0,26.5883,26.6556,26.5715,26.6472,461297.0
2018-05-24 15:30:00,31.69,31.72,31.64,31.65,482634.0,26.6472,26.6724,26.6051,26.6135,482634.0
2018-05-24 15:40:00,31.64,31.65,31.58,31.61,713635.0,26.6051,26.6135,26.5547,26.5799,713635.0
2018-05-24 15:50:00,31.6,31.66,31.55,31.64,1821695.0,26.5715,26.6219,26.5294,26.6051,1821695.0
2018-05-25 09:30:00,31.59,31.77,31.58,31.77,509435.0,26.5631,26.7144,26.5547,26.7144,509435.0
2018-05-25 09:40:00,31.77,31.77,31.62,31.63,285682.0,26.7144,26.7144,26.5883,26.5967,285682.0
2018-05-25 09:50:00,31.63,31.8,31.59,31.75,279798.0,26.5967,26.7396,26.5631,26.6976,279798.0
2018-05-25 10:00:00,31.75,31.78,31.69,31.72,353950.0,26.6976,26.7228,26.6472,26.6724,353950.0
2018-05-25 10:10:00,31.72,31.85,31.71,31.84,272050.0,26.6724,26.7817,26.664,26.7733,272050.0
2018-05-25 10:20:00,31.84,31.85,31.75,31.76,231585.0,26.7733,26.7817,26.6976,26.706,231585.0
2018-05-25 10:30:00,31.77,31.96,31.76,31.95,308983.0,26.7144,26.8742,26.706,26.8658,308983.0
2018-05-25 10:40:00,31.94,31.96,31.92,31.94,209601.0,26.8574,26.8742,26.8406,26.8574,209601.0
2018-05-25 10:50:00,31.94,31.94,31.85,31.89,197064.0,26.8574,26.8574,26.7817,26.8153,197064.0
2018-05-25 11:00:00,31.89,31.91,31.87,31.87,225039.0,26.8153,26.8321,26.7985,26.7985,225039.0
2018-05-25 11:10:00,31.88,31.91,31.85,31.91,269378.0,26.8069,26.8321,26.7817,26.8321,269378.0
2018-05-25 11:20:00,31.9,32.0,31.89,31.98,271635.0,26.8237,26.9078,26.8153,26.891,271635.0
2018-05-25 11:30:00,31.98,32.01,31.96,32.0,533690.0,26.891,26.9162,26.8742,26.9078,533690.0
2018-05-25 11:40:00,32.0,32.0,31.9,31.92,167240.0,26.9078,26.9078,26.8237,26.8406,167240.0
2018-05-25 11:50:00,31.91,31.92,31.89,31.91,193944.0,26.8321,26.8406,26.8153,26.8321,193944.0
2018-05-25 12:00:00,31.91,31.91,31.78,31.79,287545.0,26.8321,26.8321,26.7228,26.7312,287545.0
2018-05-25 12:10:00,31.78,31.82,31.76,31.79,260735.0,26.7228,26.7565,26.706,26.7312,260735.0
2018-05-25 12:20:00,31.79,31.79,31.73,31.74,130790.0,26.7312,26.7312,26.6808,26.6892,130790.0
2018-05-25 12:30:00,31.74,31.79,31.73,31.76,207576.0,26.6892,26.7312,26.6808,26.706,207576.0
2018-05-25 12:40:00,31.76,31.82,31.75,31.81,195724.0,26.706,26.7565,26.6976,26.7481,195724.0
2018-05-25 12:50:00,31.81,31.81,31.76,31.77,118323.0,26.7481,26.7481,26.706,26.7144,118323.0
2018-05-25 13:00:00,31.76,31.82,31.75,31.8,124651.0,26.706,26.7565,26.6976,26.7396,124651.0
2018-05-25 13:10:00,31.79,31.81,31.77,31.78,127189.0,26.7312,26.7481,26.7144,26.7228,127189.0
2018-05-25 13:20:00,31.78,31.81,31.76,31.76,111444.0,26.7228,26.7481,26.706,26.706,111444.0
2018-05-25 13:30:00,31.76,31.76,31.68,31.7,215131.0,26.706,26.706,26.6387,26.6556,215131.0
2018-05-25 13:40:00,31.7,31.72,31.68,31.72,189470.0,26.6556,26.6724,26.6387,26.6724,189470.0
2018-05-25 13:50:00,31.72,31.73,31.66,31.69,145980.0,26.6724,26.6808,26.6219,26.6472,145980.0
2018-05-25 14:00:00,31.68,31.74,31.67,31.71,193375.0,26.6387,26.6892,26.6303,26.664,193375.0
2018-05-25 14:10:00,31.71,31.72,31.7,31.71,97124.0,26.664,26.6724,26.6556,26.664,97124.0
2018-05-25 14:20:00,31.71,31.74,31.7,31.74,114667.0,26.664,26.6892,26.6556,26.6892,114667.0
2018-05-25 14:30:00,31.74,31.74,31.7,31.7,144097.0,26.6892,26.6892,26.6556,26.6556,144097.0
2018-05-25 14:40:00,31.7,31.71,31.66,31.71,247391.0,26.6556,26.664,26.6219,26.664,247391.0
2018-05-25 14:50:00,31.7,31.76,31.7,31.73,297397.0,26.6556,26.706,26.6556,26.6808,297397.0
2018-05-25 15:00:00,31.73,31.75,31.72,31.74,161834.0,26.6808,26.6976,26.6724,26.6892,161834.0
2018-05-25 15:10:00,31.74,31.77,31.72,31.74,297473.0,26.6892,26.7144,26.6724,26.6892,297473.0
2018-05-25 15:20:00,31.74,31.8,31.73,31.8,259412.0,26.6892,26.7396,26.6808,26.7396,259412.0
2018-05-25 15:30:00,31.8,31.81,31.77,31.77,221359.0,26.7396,26.7481,26.7144,26.7144,221359.0
2018-05-25 15:40:00,31.78,31.8,31.76,31.8,391719.0,26.7228,26.7396,26.706,26.7396,391719.0
2018-05-25 15:50:00,31.8,31.82,31.74,31.75,1384185.0,26.7396,26.7565,26.6892,26.6976,1384185.0
2018-05-29 09:30:00,31.55,31.58,31.4,31.53,502924.0,26.5294,26.5547,26.4033,26.5126,502924.0
2018-05-29 09:40:00,31.54,31.56,31.4,31.51,550679.0,26.521,26.5378,26.4033,26.4958,550679.0
2018-05-29 09:50:00,31.51,31.7,31.51,31.7,431876.0,26.4958,26.6556,26.4958,26.6556,431876.0
2018-05-29 10:00:00,31.7,31.79,31.64,31.76,256485.0,26.6556,26.7312,26.6051,26.706,256485.0
2018-05-29 10:10:00,31.76,31.78,31.71,31.78,508440.0,26.706,26.7228,26.664,26.7228,508440.0
2018-05-29 10:20:00,31.78,31.89,31.77,31.88,563128.0,26.7228,26.8153,26.7144,26.8069,563128.0
2018-05-29 10:30:00,31.88,31.88,31.78,31.82,473318.0,26.8069,26.8069,26.7228,26.7565,473318.0
2018-05-29 10:40:00,31.81,31.81,31.74,31.78,344634.0,26.7481,26.7481,26.6892,26.7228,344634.0
2018-05-29 10:50:00,31.78,31.81,31.67,31.68,244727.0,26.7228,26.7481,26.6303,26.6387,244727.0
2018-05-29 11:00:00,31.68,31.68,31.53,31.53,329498.0,26.6387,26.6387,26.5126,26.5126,329498.0
2018-05-29 11:10:00,31.52,31.54,31.45,31.48,419727.0,26.5042,26.521,26.4453,26.4706,419727.0
2018-05-29 11:20:00,31.47,31.57,31.46,31.52,312969.0,26.4622,26.5462,26.4538,26.5042,312969.0
2018-05-29 11:30:00,31.52,31.52,31.43,31.46,386753.0,26.5042,26.5042,26.4285,26.4538,386753.0
2018-05-29 11:40:00,31.45,31.48,31.4,31.42,416132.0,26.4453,26.4706,26.4033,26.4201,416132.0
2018-05-29 11:50:00,31.42,31.47,31.41,31.42,339329.0,26.4201,26.4622,26.4117,26.4201,339329.0
2018-05-29 12:00:00,31.42,31.49,31.4,31.48,645273.0,26.4201,26.479,26.4033,26.4706,645273.0
2018-05-29 12:10:00,31.47,31.49,31.4,31.46,416934.0,26.4622,26.479,26.4033,26.4538,416934.0
2018-05-29 12:20:00,31.46,31.5,31.43,31.45,155853.0,26.4538,26.4874,26.4285,26.4453,155853.0
2018-05-29 12:30:00,31.45,31.59,31.45,31.56,186431.0,26.4453,26.5631,26.4453,26.5378,186431.0
2018-05-29 12:40:00,31.56,31.63,31.55,31.61,202574.0,26.5378,26.5967,26.5294,26.5799,202574.0
2018-05-29 12:50:00,31.61,31.64,31.58,31.64,171172.0,26.5799,26.6051,26.5547,26.6051,171172.0
2018-05-29 13:00:00,31.64,31.64,31.51,31.52,197468.0,26.6051,26.6051,26.4958,26.5042,197468.0
2018-05-29 13:10:00,31.51,31.54,31.46,31.51,237279.0,26.4958,26.521,26.4538,26.4958,237279.0
2018-05-29 13:20:00,31.5,31.54,31.47,31.51,148424.0,26.4874,26.521,26.4622,26.4958,148424.0
2018-05-29 13:30:00,31.52,31.52,31.42,31.43,197288.0,26.5042,26.5042,26.4201,26.4285,197288.0
2018-05-29 13:40:00,31.43,31.51,31.41,31.51,245918.0,26.4285,26.4958,26.4117,26.4958,245918.0
2018-05-29 13:50:00,31.5,31.55,31.48,31.5,238427.0,26.4874,26.5294,26.4706,26.4874,238427.0
2018-05-29 14:00:00,31.5,31.52,31.41,31.43,300371.0,26.4874,26.5042,26.4117,26.4285,300371.0
2018-05-29 14:10:00,31.43,31.46,31.4,31.41,247600.0,26.4285,26.4538,26.4033,26.4117,247600.0
2018-05-29 14:20:00,31.42,31.57,31.4,31.57,332236.0,26.4201,26.5462,26.4033,26.5462,332236.0
2018-05-29 14:30:00,31.56,31.58,31.52,31.53,200570.0,26.5378,26.5547,26.5042,26.5126,200570.0
2018-05-29 14:40:00,31.53,31.54,31.41,31.43,335110.0,26.5126,26.521,26.4117,26.4285,335110.0
2018-05-29 14:50:00,31.43,31.45,31.4,31.42,276641.0,26.4285,26.4453,26.4033,26.4201,276641.0
2018-05-29 15:00:00,31.41,31.45,31.4,31.41,278181.0,26.4117,26.4453,26.4033,26.4117,278181.0
2018-05-29 15:10:00,31.41,31.43,31.37,31.39,349887.0,26.4117,26.4285,26.3781,26.3949,349887.0
2018-05-29 15:20:00,31.39,31.44,31.39,31.42,273077.0,26.3949,26.4369,26.3949,26.4201,273077.0
2018-05-29 15:30:00,31.42,31.48,31.38,31.46,433228.0,26.4201,26.4706,26.3865,26.4538,433228.0
2018-05-29 15:40:00,31.46,31.58,31.45,31.56,565717.0,26.4538,26.5547,26.4453,26.5378,565717.0
2018-05-29 15:50:00,31.56,31.58,31.48,31.5,2022254.0,26.5378,26.5547,26.4706,26.4874,2022254.0
2018-05-30 09:30:00,31.68,31.7,31.43,31.56,467308.0,26.6387,26.6556,26.4285,26.5378,467308.0
2018-05-30 09:40:00,31.56,31.62,31.47,31.47,284224.0,26.5378,26.5883,26.4622,26.4622,284224.0
2018-05-30 09:50:00,31.47,31.53,31.42,31.45,287391.0,26.4622,26.5126,26.4201,26.4453,287391.0
2018-05-30 10:00:00,31.44,31.45,31.36,31.45,397471.0,26.4369,26.4453,26.3697,26.4453,397471.0
2018-05-30 10:10:00,31.45,31.5,31.43,31.47,239237.0,26.4453,26.4874,26.4285,26.4622,239237.0
2018-05-30 10:20:00,31.47,31.5,31.41,31.49,269049.0,26.4622,26.4874,26.4117,26.479,269049.0
2018-05-30 10:30:00,31.49,31.55,31.46,31.49,381056.0,26.479,26.5294,26.4538,26.479,381056.0
2018-05-30 10:40:00,31.48,31.59,31.46,31.53,376968.0,26.4706,26.5631,26.4538,26.5126,376968.0
2018-05-30 10:50:00,31.53,31.53,31.46,31.46,359555.0,26.5126,26.5126,26.4538,26.4538,359555.0
2018-05-30 11:00:00,31.48,31.53,31.4,31.41,440884.0,26.4706,26.5126,26.4033,26.4117,440884.0
2018-05-30 11:10:00,31.42,31.45,31.32,31.36,560024.0,26.4201,26.4453,26.336,26.3697,560024.0
2018-05-30 11:20:00,31.35,31.5,31.34,31.44,551062.0,26.3613,26.4874,26.3528,26.4369,551062.0
2018-05-30 11:30:00,31.43,31.49,31.42,31.44,215104.0,26.4285,26.479,26.4201,26.4369,215104.0
2018-05-30 11:40:00,31.43,31.46,31.41,31.43,233942.0,26.4285,26.4538,26.4117,26.4285,233942.0
2018-05-30 11:50:00,31.42,31.5,31.42,31.47,593611.0,26.4201,26.4874,26.4201,26.4622,593611.0
2018-05-30 12:00:00,31.47,31.49,31.42,31.42,210268.0,26.4622,26.479,26.4201,26.4201,210268.0
2018-05-30 12:10:00,31.43,31.5,31.42,31.49,304591.0,26.4285,26.4874,26.4201,26.479,304591.0
2018-05-30 12:20:00,31.49,31.51,31.48,31.5,256358.0,26.479,26.4958,26.4706,26.4874,256358.0
2018-05-30 12:30:00,31.49,31.5,31.42,31.42,297932.0,26.479,26.4874,26.4201,26.4201,297932.0
2018-05-30 12:40:00,31.42,31.48,31.39,31.39,769991.0,26.4201,26.4706,26.3949,26.3949,769991.0
2018-05-30 12:50:00,31.4,31.41,31.35,31.41,662584.0,26.4033,26.4117,26.3613,26.4117,662584.0
2018-05-30 13:00:00,31.41,31.44,31.36,31.42,249232.0,26.4117,26.4369,26.3697,26.4201,249232.0
2018-05-30 13:10:00,31.42,31.51,31.41,31.49,252830.0,26.4201,26.4958,26.4117,26.479,252830.0
2018-05-30 13:20:00,31.49,31.52,31.48,31.49,326261.0,26.479,26.5042,26.4706,26.479,326261.0
2018-05-30 13:30:00,31.5,31.5,31.45,31.47,178261.0,26.4874,26.4874,26.4453,26.4622,178261.0
2018-05-30 13:40:00,31.48,31.52,31.46,31.5,205111.0,26.4706,26.5042,26.4538,26.4874,205111.0
2018-05-30 13:50:00,31.51,31.51,31.47,31.47,178665.0,26.4958,26.4958,26.4622,26.4622,178665.0
2018-05-30 14:00:00,31.48,31.54,31.47,31.53,207511.0,26.4706,26.521,26.4622,26.5126,207511.0
2018-05-30 14:10:00,31.53,31.54,31.51,31.54,293668.0,26.5126,26.521,26.4958,26.521,293668.0
2018-05-30 14:20:00,31.54,31.54,31.52,31.53,129931.0,26.521,26.521,26.5042,26.5126,129931.0
2018-05-30 14:30:00,31.52,31.6,31.52,31.59,158148.0,26.5042,26.5715,26.5042,26.5631,158148.0
2018-05-30 14:40:00,31.6,31.62,31.59,31.61,181735.0,26.5715,26.5883,26.5631,26.5799,181735.0
2018-05-30 14:50:00,31.62,31.65,31.57,31.58,374045.0,26.5883,26.6135,26.5462,26.5547,374045.0
2018-05-30 15:00:00,31.58,31.6,31.57,31.58,196612.0,26.5547,26.5715,26.5462,26.5547,196612.0
2018-05-30 15:10:00,31.57,31.58,31.51,31.53,276869.0,26.5462,26.5547,26.4958,26.5126,276869.0
2018-05-30 15:20:00,31.53,31.54,31.49,31.49,223628.0,26.5126,26.521,26.479,26.479,223628.0
2018-05-30 15:30:00,31.5,31.52,31.48,31.48,387245.0,26.4874,26.5042,26.4706,26.4706,387245.0
2018-05-30 15:40:00,31.48,31.5,31.47,31.49,500156.0,26.4706,26.4874,26.4622,26.479,500156.0
2018-05-30 15:50:00,31.49,31.51,31.47,31.48,980069.0,26.479,26.4958,26.4622,26.4706,980069.0
2018-05-31 09:30:00,31.55,31.57,31.24,31.27,817997.0,26.5294,26.5462,26.2688,26.294,817997.0
2018-05-31 09:40:00,31.27,31.28,31.12,31.17,777117.0,26.294,26.3024,26.1679,26.2099,777117.0
2018-05-31 09:50:00,31.17,31.18,31.01,31.05,735152.0,26.2099,26.2183,26.0754,26.109,735152.0
2018-05-31 10:00:00,31.06,31.06,30.98,31.01,902816.0,26.1174,26.1174,26.0501,26.0754,902816.0
2018-05-31 10:10:00,31.02,31.04,30.95,30.99,808335.0,26.0838,26.1006,26.0249,26.0585,808335.0
2018-05-31 10:20:00,30.99,31.02,30.88,30.92,1073597.0,26.0585,26.0838,25.966,25.9997,1073597.0
2018-05-31 10:30:00,30.93,31.01,30.9,30.92,416128.0,26.0081,26.0754,25.9829,25.9997,416128.0
2018-05-31 10:40:00,30.92,30.97,30.79,30.79,865988.0,25.9997,26.0417,25.8904,25.8904,865988.0
2018-05-31 10:50:00,30.79,30.82,30.67,30.82,1658772.0,25.8904,25.9156,25.7895,25.9156,1658772.0
2018-05-31 11:00:00,30.82,30.85,30.76,30.79,963350.0,25.9156,25.9408,25.8651,25.8904,963350.0
2018-05-31 11:10:00,30.79,30.84,30.74,30.79,459320.0,25.8904,25.9324,25.8483,25.8904,459320.0
2018-05-31 11:20:00,30.79,30.87,30.75,30.86,474207.0,25.8904,25.9576,25.8567,25.9492,474207.0
2018-05-31 11:30:00,30.86,31.04,30.8,30.97,1072415.0,25.9492,26.1006,25.8988,26.0417,1072415.0
2018-05-31 11:40:00,30.97,31.1,30.96,31.05,917688.0,26.0417,26.151,26.0333,26.109,917688.0
2018-05-31 11:50:00,31.05,31.06,30.95,30.97,403798.0,26.109,26.1174,26.0249,26.0417,403798.0
2018-05-31 12:00:00,30.97,30.98,30.87,30.9,486587.0,26.0417,26.0501,25.9576,25.9829,486587.0
2018-05-31 12:10:00,30.9,31.0,30.89,30.99,480382.0,25.9829,26.067,25.9745,26.0585,480382.0
2018-05-31 12:20:00,30.98,31.0,30.9,30.93,192259.0,26.0501,26.067,25.9829,26.0081,192259.0
2018-05-31 12:30:00,30.93,30.97,30.91,30.97,177771.0,26.0081,26.0417,25.9913,26.0417,177771.0
2018-05-31 12:40:00,30.96,31.01,30.93,30.99,371948.0,26.0333,26.0754,26.0081,26.0585,371948.0
2018-05-31 12:50:00,31.0,31.02,30.97,31.01,474945.0,26.067,26.0838,26.0417,26.0754,474945.0
2018-05-31 13:00:00,31.02,31.02,30.97,31.0,283574.0,26.0838,26.0838,26.0417,26.067,283574.0
2018-05-31 13:10:00,31.0,31.04,30.95,31.02,394562.0,26.067,26.1006,26.0249,26.0838,394562.0
2018-05-31 13:20:00,31.02,31.03,30.99,31.0,262048.0,26.0838,26.0922,26.0585,26.067,262048.0
2018-05-31 13:30:00,31.0,31.03,30.96,30.99,215840.0,26.067,26.0922,26.0333,26.0585,215840.0
2018-05-31 13:40:00,30.99,31.01,30.97,31.0,284132.0,26.0585,26.0754,26.0417,26.067,284132.0
2018-05-31 13:50:00,31.0,31.03,30.96,31.0,437333.0,26.067,26.0922,26.0333,26.067,437333.0
2018-05-31 14:00:00,31.0,31.05,30.97,31.03,388806.0,26.067,26.109,26.0417,26.0922,388806.0
2018-05-31 14:10:00,31.02,31.08,31.01,31.05,292406.0,26.0838,26.1342,26.0754,26.109,292406.0
2018-05-31 14:20:00,31.04,31.06,31.02,31.02,569083.0,26.1006,26.1174,26.0838,26.0838,569083.0
2018-05-31 14:30:00,31.02,31.03,30.96,30.96,347861.0,26.0838,26.0922,26.0333,26.0333,347861.0
2018-05-31 14:40:00,30.96,31.0,30.95,30.99,266980.0,26.0333,26.067,26.0249,26.0585,266980.0
2018-05-31 14:50:00,30.99,31.02,30.97,31.01,281131.0,26.0585,26.0838,26.0417,26.0754,281131.0
2018-05-31 15:00:00,31.01,31.05,30.96,31.02,391720.0,26.0754,26.109,26.0333,26.0838,391720.0
2018-05-31 15:10:00,31.02,31.04,31.0,31.02,368487.0,26.0838,26.1006,26.067,26.0838,368487.0
2018-05-31 15:20:00,31.02,31.05,30.99,31.03,371544.0,26.0838,26.109,26.0585,26.0922,371544.0
2018-05-31 15:30:00,31.03,31.06,30.99,31.04,664781.0,26.0922,26.1174,26.0585,26.1006,664781.0
2018-05-31 15:40:00,31.05,31.06,30.99,31.03,974505.0,26.109,26.1174,26.0585,26.0922,974505.0
2018-05-31 15:50:00,31.03,31.21,31.01,31.18,3302617.0,26.0922,26.2435,26.0754,26.2183,3302617.0
2018-06-01 09:30:00,31.34,31.36,31.21,31.33,676939.0,26.3528,26.3697,26.2435,26.3444,676939.0
2018-06-01 09:40:00,31.34,31.44,31.31,31.36,544437.0,26.3528,26.4369,26.3276,26.3697,544437.0
2018-06-01 09:50:00,31.36,31.39,31.22,31.22,306599.0,26.3697,26.3949,26.2519,26.2519,306599.0
2018-06-01 10:00:00,31.22,31.32,31.2,31.2,272525.0,26.2519,26.336,26.2351,26.2351,272525.0
2018-06-01 10:10:00,31.2,31.24,31.12,31.23,383601.0,26.2351,26.2688,26.1679,26.2604,383601.0
2018-06-01 10:20:00,31.23,31.44,31.22,31.35,650056.0,26.2604,26.4369,26.2519,26.3613,650056.0
2018-06-01 10:30:00,31.35,31.45,31.34,31.36,321612.0,26.3613,26.4453,26.3528,26.3697,321612.0
2018-06-01 10:40:00,31.36,31.42,31.33,31.4,838013.0,26.3697,26.4201,26.3444,26.4033,838013.0
2018-06-01 10:50:00,31.41,31.42,31.33,31.37,304669.0,26.4117,26.4201,26.3444,26.3781,304669.0
2018-06-01 11:00:00,31.36,31.4,31.26,31.27,254512.0,26.3697,26.4033,26.2856,26.294,254512.0
2018-06-01 11:10:00,31.27,31.34,31.26,31.29,196355.0,26.294,26.3528,26.2856,26.3108,196355.0
2018-06-01 11:20:00,31.3,31.32,31.22,31.23,212150.0,26.3192,26.336,26.2519,26.2604,212150.0
2018-06-01 11:30:00,31.23,31.32,31.22,31.31,267664.0,26.2604,26.336,26.2519,26.3276,267664.0
2018-06-01 11:40:00,31.31,31.32,31.27,31.29,175169.0,26.3276,26.336,26.294,26.3108,175169.0
2018-06-01 11:50:00,31.29,31.36,31.29,31.32,344185.0,26.3108,26.3697,26.3108,26.336,344185.0
2018-06-01 12:00:00,31.32,31.33,31.28,31.29,218605.0,26.336,26.3444,26.3024,26.3108,218605.0
2018-06-01 12:10:00,31.29,31.36,31.28,31.33,292893.0,26.3108,26.3697,26.3024,26.3444,292893.0
2018-06-01 12:20:00,31.34,31.37,31.3,31.31,274795.0,26.3528,26.3781,26.3192,26.3276,274795.0
2018-06-01 12:30:00,31.31,31.33,31.28,31.31,414014.0,26.3276,26.3444,26.3024,26.3276,414014.0
2018-06-01 12:40:00,31.31,31.35,31.3,31.33,312825.0,26.3276,26.3613,26.3192,26.3444,312825.0
2018-06-01 12:50:00,31.33,31.36,31.3,31.35,266688.0,26.3444,26.3697,26.3192,26.3613,266688.0
2018-06-01 13:00:00,31.34,31.36,31.32,31.36,233794.0,26.3528,26.3697,26.336,26.3697,233794.0
2018-06-01 13:10:00,31.36,31.37,31.31,31.33,233869.0,26.3697,26.3781,26.3276,26.3444,233869.0
2018-06-01 13:20:00,31.32,31.36,31.32,31.32,238000.0,26.336,26.3697,26.336,26.336,238000.0
2018-06-01 13:30:00,31.32,31.36,31.32,31.34,230525.0,26.336,26.3697,26.336,26.3528,230525.0
2018-06-01 13:40:00,31.34,31.36,31.31,31.33,242472.0,26.3528,26.3697,26.3276,26.3444,242472.0
2018-06-01 13:50:00,31.33,31.34,31.28,31.32,203380.0,26.3444,26.3528,26.3024,26.336,203380.0
2018-06-01 14:00:00,31.32,31.33,31.28,31.3,294389.0,26.336,26.3444,26.3024,26.3192,294389.0
2018-06-01 14:10:00,31.29,31.33,31.27,31.32,495835.0,26.3108,26.3444,26.294,26.336,495835.0
2018-06-01 14:20:00,31.33,31.37,31.32,31.35,324992.0,26.3444,26.3781,26.336,26.3613,324992.0
2018-06-01 14:30:00,31.35,31.36,31.3,31.31,246671.0,26.3613,26.3697,26.3192,26.3276,246671.0
2018-06-01 14:40:00,31.32,31.35,31.3,31.33,245020.0,26.336,26.3613,26.3192,26.3444,245020.0
2018-06-01 14:50:00,31.33,31.34,31.3,31.31,187170.0,26.3444,26.3528,26.3192,26.3276,187170.0
2018-06-01 15:00:00,31.31,31.32,31.25,31.26,237158.0,26.3276,26.336,26.2772,26.2856,237158.0
2018-06-01 15:10:00,31.26,31.28,31.23,31.25,322274.0,26.2856,26.3024,26.2604,26.2772,322274.0
2018-06-01 15:20:00,31.24,31.26,31.22,31.23,232634.0,26.2688,26.2856,26.2519,26.2604,232634.0
2018-06-01 15:30:00,31.22,31.27,31.2,31.26,486181.0,26.2519,26.294,26.2351,26.2856,486181.0
2018-06-01 15:40:00,31.26,31.29,31.25,31.26,414327.0,26.2856,26.3108,26.2772,26.2856,414327.0
2018-06-01 15:50:00,31.26,31.29,31.21,31.25,1922154.0,26.2856,26.3108,26.2435,26.2772,1922154.0
2018-06-04 09:30:00,31.3,31.51,31.28,31.47,560255.0,26.3192,26.4958,26.3024,26.4622,560255.0
2018-06-04 09:40:00,31.47,31.51,31.3,31.38,943713.0,26.4622,26.4958,26.3192,26.3865,943713.0
2018-06-04 09:50:00,31.38,31.47,31.32,31.36,347862.0,26.3865,26.4622,26.336,26.3697,347862.0
2018-06-04 10:00:00,31.36,31.41,31.34,31.38,293632.0,26.3697,26.4117,26.3528,26.3865,293632.0
2018-06-04 10:10:00,31.38,31.4,31.35,31.37,697415.0,26.3865,26.4033,26.3613,26.3781,697415.0
2018-06-04 10:20:00,31.38,31.42,31.36,31.38,494614.0,26.3865,26.4201,26.3697,26.3865,494614.0
2018-06-04 10:30:00,31.38,31.43,31.36,31.42,339399.0,26.3865,26.4285,26.3697,26.4201,339399.0
2018-06-04 10:40:00,31.42,31.45,31.35,31.38,322154.0,26.4201,26.4453,26.3613,26.3865,322154.0
2018-06-04 10:50:00,31.38,31.46,31.38,31.46,185637.0,26.3865,26.4538,26.3865,26.4538,185637.0
2018-06-04 11:00:00,31.46,31.49,31.32,31.33,627827.0,26.4538,26.479,26.336,26.3444,627827.0
2018-06-04 11:10:00,31.33,31.36,31.3,31.34,197655.0,26.3444,26.3697,26.3192,26.3528,197655.0
2018-06-04 11:20:00,31.34,31.4,31.34,31.36,328331.0,26.3528,26.4033,26.3528,26.3697,328331.0
2018-06-04 11:30:00,31.36,31.37,31.3,31.34,397814.0,26.3697,26.3781,26.3192,26.3528,397814.0
2018-06-04 11:40:00,31.33,31.36,31.29,31.29,179457.0,26.3444,26.3697,26.3108,26.3108,179457.0
2018-06-04 11:50:00,31.3,31.3,31.25,31.26,157632.0,26.3192,26.3192,26.2772,26.2856,157632.0
2018-06-04 12:00:00,31.26,31.31,31.16,31.19,476956.0,26.2856,26.3276,26.2015,26.2267,476956.0
2018-06-04 12:10:00,31.18,31.28,31.15,31.25,632260.0,26.2183,26.3024,26.1931,26.2772,632260.0
2018-06-04 12:20:00,31.25,31.3,31.23,31.25,455945.0,26.2772,26.3192,26.2604,26.2772,455945.0
2018-06-04 12:30:00,31.26,31.29,31.24,31.28,364239.0,26.2856,26.3108,26.2688,26.3024,364239.0
2018-06-04 12:40:00,31.29,31.29,31.27,31.27,164578.0,26.3108,26.3108,26.294,26.294,164578.0
2018-06-04 12:50:00,31.28,31.32,31.26,31.3,382253.0,26.3024,26.336,26.2856,26.3192,382253.0
2018-06-04 13:00:00,31.3,31.39,31.3,31.37,604948.0,26.3192,26.3949,26.3192,26.3781,604948.0
2018-06-04 13:10:00,31.37,31.37,31.26,31.3,254235.0,26.3781,26.3781,26.2856,26.3192,254235.0
2018-06-04 13:20:00,31.31,31.34,31.3,31.32,179098.0,26.3276,26.3528,26.3192,26.336,179098.0
2018-06-04 13:30:00,31.32,31.32,31.24,31.27,244479.0,26.336,26.336,26.2688,26.294,244479.0
2018-06-04 13:40:00,31.26,31.27,31.23,31.24,204721.0,26.2856,26.294,26.2604,26.2688,204721.0
2018-06-04 13:50:00,31.24,31.28,31.23,31.26,174887.0,26.2688,26.3024,26.2604,26.2856,174887.0
2018-06-04 14:00:00,31.27,31.27,31.23,31.25,182193.0,26.294,26.294,26.2604,26.2772,182193.0
2018-06-04 14:10:00,31.25,31.28,31.24,31.28,335434.0,26.2772,26.3024,26.2688,26.3024,335434.0
2018-06-04 14:20:00,31.28,31.31,31.25,31.3,664642.0,26.3024,26.3276,26.2772,26.3192,664642.0
2018-06-04 14:30:00,31.29,31.3,31.27,31.3,224367.0,26.3108,26.3192,26.294,26.3192,224367.0
2018-06-04 14:40:00,31.29,31.3,31.25,31.25,384602.0,26.3108,26.3192,26.2772,26.2772,384602.0
2018-06-04 14:50:00,31.26,31.33,31.23,31.33,540810.0,26.2856,26.3444,26.2604,26.3444,540810.0
2018-06-04 15:00:00,31.33,31.41,31.29,31.4,505690.0,26.3444,26.4117,26.3108,26.4033,505690.0
2018-06-04 15:10:00,31.4,31.42,31.36,31.41,349881.0,26.4033,26.4201,26.3697,26.4117,349881.0
2018-06-04 15:20:00,31.41,31.41,31.37,31.38,385357.0,26.4117,26.4117,26.3781,26.3865,385357.0
2018-06-04 15:30:00,31.39,31.39,31.32,31.32,295113.0,26.3949,26.3949,26.336,26.336,295113.0
2018-06-04 15:40:00,31.33,31.33,31.27,31.3,660782.0,26.3444,26.3444,26.294,26.3192,660782.0
2018-06-04 15:50:00,31.3,31.36,31.27,31.28,1425083.0,26.3192,26.3697,26.294,26.3024,1425083.0
2018-06-05 09:30:00,31.26,31.32,31.1,31.28,763049.0,26.2856,26.336,26.151,26.3024,763049.0
2018-06-05 09:40:00,31.29,31.3,31.12,31.13,631469.0,26.3108,26.3192,26.1679,26.1763,631469.0
2018-06-05 09:50:00,31.13,31.23,31.12,31.19,827826.0,26.1763,26.2604,26.1679,26.2267,827826.0
2018-06-05 10:00:00,31.2,31.3,31.18,31.27,640942.0,26.2351,26.3192,26.2183,26.294,640942.0
2018-06-05 10:10:00,31.27,31.31,31.22,31.23,426203.0,26.294,26.3276,26.2519,26.2604,426203.0
2018-06-05 10:20:00,31.24,31.25,31.14,31.15,1430170.0,26.2688,26.2772,26.1847,26.1931,1430170.0
2018-06-05 10:30:00,31.15,31.24,31.14,31.21,253094.0,26.1931,26.2688,26.1847,26.2435,253094.0
2018-06-05 10:40:00,31.21,31.3,31.21,31.24,236992.0,26.2435,26.3192,26.2435,26.2688,236992.0
2018-06-05 10:50:00,31.24,31.24,31.21,31.22,220403.0,26.2688,26.2688,26.2435,26.2519,220403.0
2018-06-05 11:00:00,31.22,31.23,31.17,31.21,197601.0,26.2519,26.2604,26.2099,26.2435,197601.0
2018-06-05 11:10:00,31.2,31.23,31.19,31.19,139019.0,26.2351,26.2604,26.2267,26.2267,139019.0
2018-06-05 11:20:00,31.19,31.2,31.15,31.16,191140.0,26.2267,26.2351,26.1931,26.2015,191140.0
2018-06-05 11:30:00,31.16,31.19,31.14,31.18,221421.0,26.2015,26.2267,26.1847,26.2183,221421.0
2018-06-05 11:40:00,31.18,31.18,31.05,31.09,579660.0,26.2183,26.2183,26.109,26.1426,579660.0
2018-06-05 11:50:00,31.09,31.18,31.08,31.15,328259.0,26.1426,26.2183,26.1342,26.1931,328259.0
2018-06-05 12:00:00,31.15,31.19,31.12,31.18,267874.0,26.1931,26.2267,26.1679,26.2183,267874.0
2018-06-05 12:10:00,31.18,31.18,31.14,31.16,269022.0,26.2183,26.2183,26.1847,26.2015,269022.0
2018-06-05 12:20:00,31.16,31.16,31.1,31.14,145091.0,26.2015,26.2015,26.151,26.1847,145091.0
2018-06-05 12:30:00,31.14,31.17,31.13,31.15,192360.0,26.1847,26.2099,26.1763,26.1931,192360.0
2018-06-05 12:40:00,31.15,31.17,31.13,31.14,231492.0,26.1931,26.2099,26.1763,26.1847,231492.0
2018-06-05 12:50:00,31.14,31.16,31.13,31.15,201914.0,26.1847,26.2015,26.1763,26.1931,201914.0
2018-06-05 13:00:00,31.15,31.19,31.13,31.17,167037.0,26.1931,26.2267,26.1763,26.2099,167037.0
2018-06-05 13:10:00,31.17,31.21,31.16,31.2,346218.0,26.2099,26.2435,26.2015,26.2351,346218.0
2018-06-05 13:20:00,31.19,31.23,31.18,31.21,183063.0,26.2267,26.2604,26.2183,26.2435,183063.0
2018-06-05 13:30:00,31.21,31.23,31.18,31.2,163466.0,26.2435,26.2604,26.2183,26.2351,163466.0
2018-06-05 13:40:00,31.2,31.24,31.17,31.21,319599.0,26.2351,26.2688,26.2099,26.2435,319599.0
2018-06-05 13:50:00,31.21,31.21,31.15,31.16,190072.0,26.2435,26.2435,26.1931,26.2015,190072.0
2018-06-05 14:00:00,31.17,31.19,31.13,31.18,264765.0,26.2099,26.2267,26.1763,26.2183,264765.0
2018-06-05 14:10:00,31.18,31.21,31.16,31.18,266188.0,26.2183,26.2435,26.2015,26.2183,266188.0
2018-06-05 14:20:00,31.19,31.21,31.18,31.19,278098.0,26.2267,26.2435,26.2183,26.2267,278098.0
2018-06-05 14:30:00,31.19,31.2,31.13,31.14,212506.0,26.2267,26.2351,26.1763,26.1847,212506.0
2018-06-05 14:40:00,31.14,31.18,31.14,31.18,157179.0,26.1847,26.2183,26.1847,26.2183,157179.0
2018-06-05 14:50:00,31.17,31.18,31.1,31.11,379905.0,26.2099,26.2183,26.151,26.1594,379905.0
2018-06-05 15:00:00,31.11,31.13,31.07,31.13,568108.0,26.1594,26.1763,26.1258,26.1763,568108.0
2018-06-05 15:10:00,31.14,31.16,31.11,31.12,433968.0,26.1847,26.2015,26.1594,26.1679,433968.0
2018-06-05 15:20:00,31.12,31.12,31.06,31.1,289811.0,26.1679,26.1679,26.1174,26.151,289811.0
2018-06-05 15:30:00,31.1,31.1,31.04,31.05,462149.0,26.151,26.151,26.1006,26.109,462149.0
2018-06-05 15:40:00,31.05,31.12,31.04,31.12,930488.0,26.109,26.1679,26.1006,26.1679,930488.0
2018-06-05 15:50:00,31.11,31.12,31.05,31.08,2906673.0,26.1594,26.1679,26.109,26.1342,2906673.0
2018-06-06 09:30:00,31.13,31.2,30.96,31.15,1212094.0,26.1763,26.2351,26.0333,26.1931,1212094.0
2018-06-06 09:40:00,31.15,31.32,31.0,31.26,6001321.0,26.1931,26.336,26.067,26.2856,6001321.0
2018-06-06 09:50:00,31.26,31.28,31.14,31.26,725865.0,26.2856,26.3024,26.1847,26.2856,725865.0
2018-06-06 10:00:00,31.27,31.27,31.18,31.19,359495.0,26.294,26.294,26.2183,26.2267,359495.0
2018-06-06 10:10:00,31.19,31.25,31.15,31.19,358232.0,26.2267,26.2772,26.1931,26.2267,358232.0
2018-06-06 10:20:00,31.19,31.25,31.19,31.25,411262.0,26.2267,26.2772,26.2267,26.2772,411262.0
2018-06-06 10:30:00,31.24,31.49,31.23,31.36,1040784.0,26.2688,26.479,26.2604,26.3697,1040784.0
2018-06-06 10:40:00,31.36,31.36,31.26,31.28,322357.0,26.3697,26.3697,26.2856,26.3024,322357.0
2018-06-06 10:50:00,31.28,31.3,31.23,31.3,792546.0,26.3024,26.3192,26.2604,26.3192,792546.0
2018-06-06 11:00:00,31.3,31.35,31.28,31.32,538547.0,26.3192,26.3613,26.3024,26.336,538547.0
2018-06-06 11:10:00,31.32,31.34,31.3,31.3,524282.0,26.336,26.3528,26.3192,26.3192,524282.0
2018-06-06 11:20:00,31.31,31.45,31.3,31.44,563479.0,26.3276,26.4453,26.3192,26.4369,563479.0
2018-06-06 11:30:00,31.44,31.56,31.43,31.51,400392.0,26.4369,26.5378,26.4285,26.4958,400392.0
2018-06-06 11:40:00,31.52,31.67,31.51,31.66,374751.0,26.5042,26.6303,26.4958,26.6219,374751.0
2018-06-06 11:50:00,31.67,31.72,31.57,31.72,390593.0,26.6303,26.6724,26.5462,26.6724,390593.0
2018-06-06 12:00:00,31.72,31.87,31.68,31.85,646662.0,26.6724,26.7985,26.6387,26.7817,646662.0
2018-06-06 12:10:00,31.85,31.97,31.84,31.95,875147.0,26.7817,26.8826,26.7733,26.8658,875147.0
2018-06-06 12:20:00,31.95,31.96,31.84,31.95,660811.0,26.8658,26.8742,26.7733,26.8658,660811.0
2018-06-06 12:30:00,31.95,32.03,31.94,32.02,735882.0,26.8658,26.933,26.8574,26.9246,735882.0
2018-06-06 12:40:00,32.02,32.07,31.99,32.02,432638.0,26.9246,26.9667,26.8994,26.9246,432638.0
2018-06-06 12:50:00,32.02,32.07,31.99,32.07,651147.0,26.9246,26.9667,26.8994,26.9667,651147.0
2018-06-06 13:00:00,32.06,32.18,32.04,32.18,600878.0,26.9583,27.0592,26.9415,27.0592,600878.0
2018-06-06 13:10:00,32.18,32.34,32.14,32.32,382442.0,27.0592,27.1937,27.0255,27.1769,382442.0
2018-06-06 13:20:00,32.32,32.35,32.24,32.33,568332.0,27.1769,27.2021,27.1096,27.1853,568332.0
2018-06-06 13:30:00,32.33,32.5,32.32,32.36,931357.0,27.1853,27.3283,27.1769,27.2105,931357.0
2018-06-06 13:40:00,32.36,32.37,32.3,32.35,492609.0,27.2105,27.2189,27.1601,27.2021,492609.0
2018-06-06 13:50:00,32.35,32.36,32.25,32.28,565153.0,27.2021,27.2105,27.118,27.1433,565153.0
2018-06-06 14:00:00,32.28,32.34,32.26,32.29,465536.0,27.1433,27.1937,27.1264,27.1517,465536.0
2018-06-06 14:10:00,32.28,32.32,32.27,32.29,274551.0,27.1433,27.1769,27.1349,27.1517,274551.0
2018-06-06 14:20:00,32.29,32.33,32.27,32.28,314598.0,27.1517,27.1853,27.1349,27.1433,314598.0
2018-06-06 14:30:00,32.29,32.32,32.27,32.3,336858.0,27.1517,27.1769,27.1349,27.1601,336858.0
2018-06-06 14:40:00,32.3,32.34,32.28,32.29,582992.0,27.1601,27.1937,27.1433,27.1517,582992.0
2018-06-06 14:50:00,32.3,32.3,32.2,32.21,306871.0,27.1601,27.1601,27.076,27.0844,306871.0
2018-06-06 15:00:00,32.21,32.28,32.2,32.2,333162.0,27.0844,27.1433,27.076,27.076,333162.0
2018-06-06 15:10:00,32.2,32.22,32.17,32.22,330203.0,27.076,27.0928,27.0508,27.0928,330203.0
2018-06-06 15:20:00,32.22,32.27,32.21,32.27,368101.0,27.0928,27.1349,27.0844,27.1349,368101.0
2018-06-06 15:30:00,32.27,32.3,32.24,32.28,498385.0,27.1349,27.1601,27.1096,27.1433,498385.0
2018-06-06 15:40:00,32.28,32.28,32.2,32.23,689663.0,27.1433,27.1433,27.076,27.1012,689663.0
2018-06-06 15:50:00,32.24,32.27,32.23,32.27,1603313.0,27.1096,27.1349,27.1012,27.1349,1603313.0
2018-06-07 09:30:00,32.42,32.54,32.21,32.5,910646.0,27.261,27.3619,27.0844,27.3283,910646.0
2018-06-07 09:40:00,32.49,32.58,32.43,32.52,854091.0,27.3198,27.3955,27.2694,27.3451,854091.0
2018-06-07 09:50:00,32.53,32.66,32.44,32.44,846488.0,27.3535,27.4628,27.2778,27.2778,846488.0
2018-06-07 10:00:00,32.44,32.46,32.35,32.41,759294.0,27.2778,27.2946,27.2021,27.2526,759294.0
2018-06-07 10:10:00,32.4,32.46,32.3,32.45,490682.0,27.2442,27.2946,27.1601,27.2862,490682.0
2018-06-07 10:20:00,32.45,32.48,32.43,32.45,601981.0,27.2862,27.3114,27.2694,27.2862,601981.0
2018-06-07 10:30:00,32.44,32.48,32.38,32.47,480878.0,27.2778,27.3114,27.2274,27.303,480878.0
2018-06-07 10:40:00,32.47,32.56,32.43,32.52,389185.0,27.303,27.3787,27.2694,27.3451,389185.0
2018-06-07 10:50:00,32.52,32.63,32.46,32.56,707487.0,27.3451,27.4376,27.2946,27.3787,707487.0
2018-06-07 11:00:00,32.55,32.56,32.41,32.48,747659.0,27.3703,27.3787,27.2526,27.3114,747659.0
2018-06-07 11:10:00,32.47,32.48,32.38,32.39,1238995.0,27.303,27.3114,27.2274,27.2358,1238995.0
2018-06-07 11:20:00,32.39,32.41,32.34,32.36,595229.0,27.2358,27.2526,27.1937,27.2105,595229.0
2018-06-07 11:30:00,32.35,32.36,32.28,32.28,539680.0,27.2021,27.2105,27.1433,27.1433,539680.0
2018-06-07 11:40:00,32.29,32.33,32.19,32.21,335101.0,27.1517,27.1853,27.0676,27.0844,335101.0
2018-06-07 11:50:00,32.21,32.24,32.18,32.23,239310.0,27.0844,27.1096,27.0592,27.1012,239310.0
2018-06-07 12:00:00,32.22,32.33,32.22,32.25,270418.0,27.0928,27.1853,27.0928,27.118,270418.0
2018-06-07 12:10:00,32.26,32.28,32.23,32.25,291204.0,27.1264,27.1433,27.1012,27.118,291204.0
2018-06-07 12:20:00,32.26,32.27,32.23,32.26,268968.0,27.1264,27.1349,27.1012,27.1264,268968.0
2018-06-07 12:30:00,32.26,32.26,32.16,32.22,217664.0,27.1264,27.1264,27.0424,27.0928,217664.0
2018-06-07 12:40:00,32.22,32.23,32.15,32.18,236494.0,27.0928,27.1012,27.034,27.0592,236494.0
2018-06-07 12:50:00,32.18,32.2,32.16,32.18,216065.0,27.0592,27.076,27.0424,27.0592,216065.0
2018-06-07 13:00:00,32.18,32.22,32.15,32.18,310909.0,27.0592,27.0928,27.034,27.0592,310909.0
2018-06-07 13:10:00,32.18,32.23,32.08,32.09,294809.0,27.0592,27.1012,26.9751,26.9835,294809.0
2018-06-07 13:20:00,32.09,32.11,32.06,32.1,161783.0,26.9835,27.0003,26.9583,26.9919,161783.0
2018-06-07 13:30:00,32.09,32.16,32.08,32.12,235114.0,26.9835,27.0424,26.9751,27.0087,235114.0
2018-06-07 13:40:00,32.12,32.21,32.11,32.2,195715.0,27.0087,27.0844,27.0003,27.076,195715.0
2018-06-07 13:50:00,32.21,32.21,32.12,32.14,201541.0,27.0844,27.0844,27.0087,27.0255,201541.0
2018-06-07 14:00:00,32.14,32.19,32.09,32.16,236021.0,27.0255,27.0676,26.9835,27.0424,236021.0
2018-06-07 14:10:00,32.16,32.19,32.14,32.16,244075.0,27.0424,27.0676,27.0255,27.0424,244075.0
2018-06-07 14:20:00,32.16,32.17,32.11,32.13,289655.0,27.0424,27.0508,27.0003,27.0171,289655.0
2018-06-07 14:30:00,32.13,32.23,32.12,32.19,315138.0,27.0171,27.1012,27.0087,27.0676,315138.0
2018-06-07 14:40:00,32.18,32.19,32.13,32.16,253338.0,27.0592,27.0676,27.0171,27.0424,253338.0
2018-06-07 14:50:00,32.16,32.16,32.08,32.08,234637.0,27.0424,27.0424,26.9751,26.9751,234637.0
2018-06-07 15:00:00,32.09,32.09,32.02,32.03,354272.0,26.9835,26.9835,26.9246,26.933,354272.0
2018-06-07 15:10:00,32.03,32.06,32.02,32.03,419829.0,26.933,26.9583,26.9246,26.933,419829.0
2018-06-07 15:20:00,32.04,32.1,32.03,32.06,358595.0,26.9415,26.9919,26.933,26.9583,358595.0
2018-06-07 15:30:00,32.07,32.1,32.06,32.09,361354.0,26.9667,26.9919,26.9583,26.9835,361354.0
2018-06-07 15:40:00,32.09,32.1,32.0,32.01,815864.0,26.9835,26.9919,26.9078,26.9162,815864.0
2018-06-07 15:50:00,32.01,32.05,31.95,32.0,2445248.0,26.9162,26.9499,26.8658,26.9078,2445248.0
2018-06-08 09:30:00,31.86,32.17,31.85,32.15,1017222.0,26.7901,27.0508,26.7817,27.034,1017222.0
2018-06-08 09:40:00,32.15,32.17,31.87,31.98,663214.0,27.034,27.0508,26.7985,26.891,663214.0
2018-06-08 09:50:00,31.98,32.03,31.89,32.02,288029.0,26.891,26.933,26.8153,26.9246,288029.0
2018-06-08 10:00:00,32.02,32.03,31.93,31.95,232978.0,26.9246,26.933,26.849,26.8658,232978.0
2018-06-08 10:10:00,31.95,31.97,31.91,31.96,360317.0,26.8658,26.8826,26.8321,26.8742,360317.0
2018-06-08 10:20:00,31.96,31.96,31.87,31.89,341740.0,26.8742,26.8742,26.7985,26.8153,341740.0
2018-06-08 10:30:00,31.89,31.93,31.84,31.88,477591.0,26.8153,26.849,26.7733,26.8069,477591.0
2018-06-08 10:40:00,31.88,31.96,31.85,31.94,441850.0,26.8069,26.8742,26.7817,26.8574,441850.0
2018-06-08 10:50:00,31.94,32.01,31.93,32.0,650712.0,26.8574,26.9162,26.849,26.9078,650712.0
2018-06-08 11:00:00,32.0,32.07,32.0,32.06,520670.0,26.9078,26.9667,26.9078,26.9583,520670.0
2018-06-08 11:10:00,32.07,32.09,32.02,32.04,432901.0,26.9667,26.9835,26.9246,26.9415,432901.0
2018-06-08 11:20:00,32.04,32.09,32.01,32.08,441507.0,26.9415,26.9835,26.9162,26.9751,441507.0
2018-06-08 11:30:00,32.08,32.09,32.01,32.01,249947.0,26.9751,26.9835,26.9162,26.9162,249947.0
2018-06-08 11:40:00,32.02,32.05,31.97,31.99,283997.0,26.9246,26.9499,26.8826,26.8994,283997.0
2018-06-08 11:50:00,32.0,32.03,31.98,32.0,327494.0,26.9078,26.933,26.891,26.9078,327494.0
2018-06-08 12:00:00,32.0,32.02,31.97,32.02,187332.0,26.9078,26.9246,26.8826,26.9246,187332.0
2018-06-08 12:10:00,32.01,32.09,32.0,32.08,370097.0,26.9162,26.9835,26.9078,26.9751,370097.0
2018-06-08 12:20:00,32.08,32.11,32.05,32.11,276553.0,26.9751,27.0003,26.9499,27.0003,276553.0
2018-06-08 12:30:00,32.11,32.16,32.1,32.13,573236.0,27.0003,27.0424,26.9919,27.0171,573236.0
2018-06-08 12:40:00,32.14,32.17,32.1,32.14,440301.0,27.0255,27.0508,26.9919,27.0255,440301.0
2018-06-08 12:50:00,32.14,32.19,32.1,32.1,249603.0,27.0255,27.0676,26.9919,26.9919,249603.0
2018-06-08 13:00:00,32.1,32.12,32.0,32.04,513987.0,26.9919,27.0087,26.9078,26.9415,513987.0
2018-06-08 13:10:00,32.05,32.11,32.03,32.05,306210.0,26.9499,27.0003,26.933,26.9499,306210.0
2018-06-08 13:20:00,32.05,32.08,32.04,32.05,203114.0,26.9499,26.9751,26.9415,26.9499,203114.0
2018-06-08 13:30:00,32.05,32.08,31.98,32.03,253416.0,26.9499,26.9751,26.891,26.933,253416.0
2018-06-08 13:40:00,32.03,32.04,31.99,32.01,184208.0,26.933,26.9415,26.8994,26.9162,184208.0
2018-06-08 13:50:00,32.02,32.03,31.97,31.99,271923.0,26.9246,26.933,26.8826,26.8994,271923.0
2018-06-08 14:00:00,31.99,32.0,31.97,32.0,126400.0,26.8994,26.9078,26.8826,26.9078,126400.0
2018-06-08 14:10:00,32.0,32.06,31.99,32.0,239742.0,26.9078,26.9583,26.8994,26.9078,239742.0
2018-06-08 14:20:00,32.0,32.01,31.96,31.96,229123.0,26.9078,26.9162,26.8742,26.8742,229123.0
2018-06-08 14:30:00,31.96,32.0,31.96,32.0,163332.0,26.8742,26.9078,26.8742,26.9078,163332.0
2018-06-08 14:40:00,32.0,32.0,31.98,32.0,184470.0,26.9078,26.9078,26.891,26.9078,184470.0
2018-06-08 14:50:00,31.99,32.02,31.98,32.01,177364.0,26.8994,26.9246,26.891,26.9162,177364.0
2018-06-08 15:00:00,32.0,32.01,31.99,32.0,395272.0,26.9078,26.9162,26.8994,26.9078,395272.0
2018-06-08 15:10:00,32.0,32.01,31.97,31.98,368954.0,26.9078,26.9162,26.8826,26.891,368954.0
2018-06-08 15:20:00,31.98,32.0,31.97,31.99,156244.0,26.891,26.9078,26.8826,26.8994,156244.0
2018-06-08 15:30:00,31.99,32.04,31.98,32.01,424538.0,26.8994,26.9415,26.891,26.9162,424538.0
2018-06-08 15:40:00,32.01,32.03,31.99,32.03,878664.0,26.9162,26.933,26.8994,26.933,878664.0
2018-06-08 15:50:00,32.03,32.09,32.0,32.07,2737520.0,26.933,26.9835,26.9078,26.9667,2737520.0
2018-06-11 09:30:00,31.98,32.27,31.97,32.25,996500.0,26.891,27.1349,26.8826,27.118,996500.0
2018-06-11 09:40:00,32.25,32.4,32.22,32.36,704439.0,27.118,27.2442,27.0928,27.2105,704439.0
2018-06-11 09:50:00,32.35,32.44,32.24,32.25,606166.0,27.2021,27.2778,27.1096,27.118,606166.0
2018-06-11 10:00:00,32.24,32.26,32.14,32.18,441036.0,27.1096,27.1264,27.0255,27.0592,441036.0
2018-06-11 10:10:00,32.19,32.24,32.16,32.2,581038.0,27.0676,27.1096,27.0424,27.076,581038.0
2018-06-11 10:20:00,32.2,32.27,32.2,32.22,320256.0,27.076,27.1349,27.076,27.0928,320256.0
2018-06-11 10:30:00,32.22,32.22,32.14,32.16,284860.0,27.0928,27.0928,27.0255,27.0424,284860.0
2018-06-11 10:40:00,32.15,32.22,32.14,32.18,461606.0,27.034,27.0928,27.0255,27.0592,461606.0
2018-06-11 10:50:00,32.18,32.19,32.05,32.06,697584.0,27.0592,27.0676,26.9499,26.9583,697584.0
2018-06-11 11:00:00,32.07,32.07,32.03,32.05,640019.0,26.9667,26.9667,26.933,26.9499,640019.0
2018-06-11 11:10:00,32.05,32.06,32.01,32.02,337149.0,26.9499,26.9583,26.9162,26.9246,337149.0
2018-06-11 11:20:00,32.02,32.06,31.92,31.94,988667.0,26.9246,26.9583,26.8406,26.8574,988667.0
2018-06-11 11:30:00,31.94,31.97,31.88,31.93,441680.0,26.8574,26.8826,26.8069,26.849,441680.0
2018-06-11 11:40:00,31.93,31.97,31.91,31.96,279489.0,26.849,26.8826,26.8321,26.8742,279489.0
2018-06-11 11:50:00,31.97,32.01,31.94,31.98,292065.0,26.8826,26.9162,26.8574,26.891,292065.0
2018-06-11 12:00:00,31.99,32.04,31.97,32.02,385109.0,26.8994,26.9415,26.8826,26.9246,385109.0
2018-06-11 12:10:00,32.02,32.06,31.99,32.04,365557.0,26.9246,26.9583,26.8994,26.9415,365557.0
2018-06-11 12:20:00,32.05,32.05,32.0,32.02,445651.0,26.9499,26.9499,26.9078,26.9246,445651.0
2018-06-11 12:30:00,32.02,32.02,32.0,32.02,357361.0,26.9246,26.9246,26.9078,26.9246,357361.0
2018-06-11 12:40:00,32.02,32.02,31.98,32.0,383977.0,26.9246,26.9246,26.891,26.9078,383977.0
2018-06-11 12:50:00,32.0,32.11,31.99,32.06,480367.0,26.9078,27.0003,26.8994,26.9583,480367.0
2018-06-11 13:00:00,32.06,32.08,32.03,32.05,196195.0,26.9583,26.9751,26.933,26.9499,196195.0
2018-06-11 13:10:00,32.05,32.06,32.01,32.05,356461.0,26.9499,26.9583,26.9162,26.9499,356461.0
2018-06-11 13:20:00,32.04,32.06,31.99,32.0,433762.0,26.9415,26.9583,26.8994,26.9078,433762.0
2018-06-11 13:30:00,32.0,32.05,31.97,32.03,277948.0,26.9078,26.9499,26.8826,26.933,277948.0
2018-06-11 13:40:00,32.03,32.04,31.96,32.01,448415.0,26.933,26.9415,26.8742,26.9162,448415.0
2018-06-11 13:50:00,32.01,32.03,31.99,32.01,231212.0,26.9162,26.933,26.8994,26.9162,231212.0
2018-06-11 14:00:00,32.01,32.01,31.96,31.99,241534.0,26.9162,26.9162,26.8742,26.8994,241534.0
2018-06-11 14:10:00,31.98,32.0,31.96,31.99,318184.0,26.891,26.9078,26.8742,26.8994,318184.0
2018-06-11 14:20:00,31.98,32.0,31.97,32.0,263980.0,26.891,26.9078,26.8826,26.9078,263980.0
2018-06-11 14:30:00,32.0,32.05,31.99,32.02,365479.0,26.9078,26.9499,26.8994,26.9246,365479.0
2018-06-11 14:40:00,32.02,32.02,31.99,32.01,240613.0,26.9246,26.9246,26.8994,26.9162,240613.0
2018-06-11 14:50:00,32.0,32.04,31.98,32.02,325658.0,26.9078,26.9415,26.891,26.9246,325658.0
2018-06-11 15:00:00,32.02,32.04,32.02,32.02,242468.0,26.9246,26.9415,26.9246,26.9246,242468.0
2018-06-11 15:10:00,32.02,32.05,32.01,32.04,313040.0,26.9246,26.9499,26.9162,26.9415,313040.0
2018-06-11 15:20:00,32.05,32.08,32.0,32.05,552080.0,26.9499,26.9751,26.9078,26.9499,552080.0
2018-06-11 15:30:00,32.05,32.05,31.99,32.01,508178.0,26.9499,26.9499,26.8994,26.9162,508178.0
2018-06-11 15:40:00,32.01,32.04,31.99,32.01,776108.0,26.9162,26.9415,26.8994,26.9162,776108.0
2018-06-11 15:50:00,32.01,32.03,31.95,32.01,2725580.0,26.9162,26.933,26.8658,26.9162,2725580.0
2018-06-12 09:30:00,31.98,32.25,31.83,32.15,1134991.0,26.891,27.118,26.7649,27.034,1134991.0
2018-06-12 09:40:00,32.15,32.22,32.04,32.09,780275.0,27.034,27.0928,26.9415,26.9835,780275.0
2018-06-12 09:50:00,32.09,32.14,32.04,32.07,322439.0,26.9835,27.0255,26.9415,26.9667,322439.0
2018-06-12 10:00:00,32.07,32.17,32.01,32.17,1210564.0,26.9667,27.0508,26.9162,27.0508,1210564.0
2018-06-12 10:10:00,32.16,32.26,32.13,32.21,674519.0,27.0424,27.1264,27.0171,27.0844,674519.0
2018-06-12 10:20:00,32.22,32.26,32.19,32.25,457237.0,27.0928,27.1264,27.0676,27.118,457237.0
2018-06-12 10:30:00,32.25,32.38,32.24,32.3,575300.0,27.118,27.2274,27.1096,27.1601,575300.0
2018-06-12 10:40:00,32.3,32.54,32.27,32.52,701935.0,27.1601,27.3619,27.1349,27.3451,701935.0
2018-06-12 10:50:00,32.51,32.62,32.43,32.45,1017798.0,27.3367,27.4292,27.2694,27.2862,1017798.0
2018-06-12 11:00:00,32.45,32.49,32.43,32.45,453453.0,27.2862,27.3198,27.2694,27.2862,453453.0
2018-06-12 11:10:00,32.46,32.47,32.38,32.38,529245.0,27.2946,27.303,27.2274,27.2274,529245.0
2018-06-12 11:20:00,32.39,32.44,32.36,32.44,269989.0,27.2358,27.2778,27.2105,27.2778,269989.0
2018-06-12 11:30:00,32.44,32.52,32.41,32.51,527546.0,27.2778,27.3451,27.2526,27.3367,527546.0
2018-06-12 11:40:00,32.52,32.53,32.42,32.45,358665.0,27.3451,27.3535,27.261,27.2862,358665.0
2018-06-12 11:50:00,32.45,32.55,32.42,32.48,406125.0,27.2862,27.3703,27.261,27.3114,406125.0
2018-06-12 12:00:00,32.49,32.53,32.47,32.5,320657.0,27.3198,27.3535,27.303,27.3283,320657.0
2018-06-12 12:10:00,32.5,32.5,32.44,32.47,284186.0,27.3283,27.3283,27.2778,27.303,284186.0
2018-06-12 12:20:00,32.47,32.48,32.38,32.4,243235.0,27.303,27.3114,27.2274,27.2442,243235.0
2018-06-12 12:30:00,32.39,32.4,32.31,32.33,263299.0,27.2358,27.2442,27.1685,27.1853,263299.0
2018-06-12 12:40:00,32.33,32.37,32.29,32.32,486113.0,27.1853,27.2189,27.1517,27.1769,486113.0
2018-06-12 12:50:00,32.32,32.36,32.29,32.3,289402.0,27.1769,27.2105,27.1517,27.1601,289402.0
2018-06-12 13:00:00,32.3,32.3,32.24,32.24,359403.0,27.1601,27.1601,27.1096,27.1096,359403.0
2018-06-12 13:10:00,32.25,32.28,32.2,32.26,391888.0,27.118,27.1433,27.076,27.1264,391888.0
2018-06-12 13:20:00,32.26,32.29,32.24,32.25,281666.0,27.1264,27.1517,27.1096,27.118,281666.0
2018-06-12 13:30:00,32.26,32.28,32.23,32.27,524866.0,27.1264,27.1433,27.1012,27.1349,524866.0
2018-06-12 13:40:00,32.26,32.33,32.25,32.32,367251.0,27.1264,27.1853,27.118,27.1769,367251.0
2018-06-12 13:50:00,32.32,32.36,32.3,32.34,401390.0,27.1769,27.2105,27.1601,27.1937,401390.0
2018-06-12 14:00:00,32.35,32.35,32.23,32.27,345890.0,27.2021,27.2021,27.1012,27.1349,345890.0
2018-06-12 14:10:00,32.27,32.32,32.25,32.31,352468.0,27.1349,27.1769,27.118,27.1685,352468.0
2018-06-12 14:20:00,32.3,32.33,32.25,32.26,409748.0,27.1601,27.1853,27.118,27.1264,409748.0
2018-06-12 14:30:00,32.26,32.29,32.24,32.27,439077.0,27.1264,27.1517,27.1096,27.1349,439077.0
2018-06-12 14:40:00,32.27,32.28,32.22,32.27,280365.0,27.1349,27.1433,27.0928,27.1349,280365.0
2018-06-12 14:50:00,32.28,32.33,32.26,32.28,399168.0,27.1433,27.1853,27.1264,27.1433,399168.0
2018-06-12 15:00:00,32.28,32.31,32.27,32.29,284353.0,27.1433,27.1685,27.1349,27.1517,284353.0
2018-06-12 15:10:00,32.3,32.32,32.28,32.32,256878.0,27.1601,27.1769,27.1433,27.1769,256878.0
2018-06-12 15:20:00,32.32,32.34,32.31,32.34,398145.0,27.1769,27.1937,27.1685,27.1937,398145.0
2018-06-12 15:30:00,32.34,32.39,32.33,32.35,684751.0,27.1937,27.2358,27.1853,27.2021,684751.0
2018-06-12 15:40:00,32.36,32.36,32.32,32.33,629139.0,27.2105,27.2105,27.1769,27.1853,629139.0
2018-06-12 15:50:00,32.33,32.41,32.3,32.39,2670163.0,27.1853,27.2526,27.1601,27.2358,2670163.0
2018-06-13 09:30:00,31.03,31.31,30.99,31.31,4292121.0,26.0922,26.3276,26.0585,26.3276,4292121.0
2018-06-13 09:40:00,31.31,31.84,31.25,31.83,2939010.0,26.3276,26.7733,26.2772,26.7649,2939010.0
2018-06-13 09:50:00,31.83,32.21,31.78,32.2,2560331.0,26.7649,27.0844,26.7228,27.076,2560331.0
2018-06-13 10:00:00,32.2,32.22,32.05,32.22,2309776.0,27.076,27.0928,26.9499,27.0928,2309776.0
2018-06-13 10:10:00,32.22,32.28,32.04,32.08,1349224.0,27.0928,27.1433,26.9415,26.9751,1349224.0
2018-06-13 10:20:00,32.08,32.14,32.04,32.05,756291.0,26.9751,27.0255,26.9415,26.9499,756291.0
2018-06-13 10:30:00,32.05,32.1,31.89,31.91,795769.0,26.9499,26.9919,26.8153,26.8321,795769.0
2018-06-13 10:40:00,31.91,31.91,31.7,31.77,1226775.0,26.8321,26.8321,26.6556,26.7144,1226775.0
2018-06-13 10:50:00,31.78,31.78,31.66,31.77,1111947.0,26.7228,26.7228,26.6219,26.7144,1111947.0
2018-06-13 11:00:00,31.77,31.89,31.71,31.88,872925.0,26.7144,26.8153,26.664,26.8069,872925.0
2018-06-13 11:10:00,31.88,32.01,31.87,31.97,669636.0,26.8069,26.9162,26.7985,26.8826,669636.0
2018-06-13 11:20:00,31.97,32.01,31.93,31.99,511206.0,26.8826,26.9162,26.849,26.8994,511206.0
2018-06-13 11:30:00,31.99,32.09,31.98,32.05,487916.0,26.8994,26.9835,26.891,26.9499,487916.0
2018-06-13 11:40:00,32.05,32.22,32.04,32.16,523322.0,26.9499,27.0928,26.9415,27.0424,523322.0
2018-06-13 11:50:00,32.17,32.27,32.13,32.25,411124.0,27.0508,27.1349,27.0171,27.118,411124.0
2018-06-13 12:00:00,32.26,32.3,32.21,32.25,463648.0,27.1264,27.1601,27.0844,27.118,463648.0
2018-06-13 12:10:00,32.24,32.37,32.23,32.32,484020.0,27.1096,27.2189,27.1012,27.1769,484020.0
2018-06-13 12:20:00,32.32,32.32,32.16,32.26,514343.0,27.1769,27.1769,27.0424,27.1264,514343.0
2018-06-13 12:30:00,32.25,32.36,32.21,32.32,374959.0,27.118,27.2105,27.0844,27.1769,374959.0
2018-06-13 12:40:00,32.32,32.43,32.29,32.43,367271.0,27.1769,27.2694,27.1517,27.2694,367271.0
2018-06-13 12:50:00,32.43,32.58,32.37,32.56,798070.0,27.2694,27.3955,27.2189,27.3787,798070.0
2018-06-13 13:00:00,32.57,32.6,32.54,32.58,714082.0,27.3871,27.4123,27.3619,27.3955,714082.0
2018-06-13 13:10:00,32.58,32.62,32.56,32.59,479432.0,27.3955,27.4292,27.3787,27.4039,479432.0
2018-06-13 13:20:00,32.6,32.63,32.57,32.59,625959.0,27.4123,27.4376,27.3871,27.4039,625959.0
2018-06-13 13:30:00,32.59,32.65,32.58,32.59,505186.0,27.4039,27.4544,27.3955,27.4039,505186.0
2018-06-13 13:40:00,32.59,32.65,32.58,32.62,473099.0,27.4039,27.4544,27.3955,27.4292,473099.0
2018-06-13 13:50:00,32.62,32.64,32.43,32.44,896088.0,27.4292,27.446,27.2694,27.2778,896088.0
2018-06-13 14:00:00,32.44,32.56,32.4,32.45,708473.0,27.2778,27.3787,27.2442,27.2862,708473.0
2018-06-13 14:10:00,32.45,32.46,32.33,32.34,739261.0,27.2862,27.2946,27.1853,27.1937,739261.0
2018-06-13 14:20:00,32.34,32.36,32.24,32.3,645379.0,27.1937,27.2105,27.1096,27.1601,645379.0
2018-06-13 14:30:00,32.3,32.38,32.27,32.37,438060.0,27.1601,27.2274,27.1349,27.2189,438060.0
2018-06-13 14:40:00,32.37,32.44,32.32,32.37,573679.0,27.2189,27.2778,27.1769,27.2189,573679.0
2018-06-13 14:50:00,32.37,32.5,32.36,32.48,583088.0,27.2189,27.3283,27.2105,27.3114,583088.0
2018-06-13 15:00:00,32.47,32.56,32.45,32.55,629260.0,27.303,27.3787,27.2862,27.3703,629260.0
2018-06-13 15:10:00,32.56,32.62,32.54,32.58,1186325.0,27.3787,27.4292,27.3619,27.3955,1186325.0
2018-06-13 15:20:00,32.58,32.59,32.4,32.4,742091.0,27.3955,27.4039,27.2442,27.2442,742091.0
2018-06-13 15:30:00,32.4,32.47,32.36,32.4,784940.0,27.2442,27.303,27.2105,27.2442,784940.0
2018-06-13 15:40:00,32.4,32.42,32.3,32.4,1156470.0,27.2442,27.261,27.1601,27.2442,1156470.0
2018-06-13 15:50:00,32.4,32.43,32.3,32.31,2261579.0,27.2442,27.2694,27.1601,27.1685,2261579.0
2018-06-14 09:30:00,32.8,33.91,32.77,33.52,3699194.0,27.5805,28.5139,27.5553,28.1859,3699194.0
2018-06-14 09:40:00,33.53,34.06,33.5,33.94,2074645.0,28.1944,28.64,28.1691,28.5391,2074645.0
2018-06-14 09:50:00,33.93,34.0,33.69,33.85,1490229.0,28.5307,28.5896,28.3289,28.4634,1490229.0
2018-06-14 10:00:00,33.85,33.99,33.75,33.8,1328464.0,28.4634,28.5812,28.3793,28.4214,1328464.0
2018-06-14 10:10:00,33.79,33.8,33.46,33.49,1157128.0,28.413,28.4214,28.1355,28.1607,1157128.0
2018-06-14 10:20:00,33.49,33.5,33.18,33.35,2285649.0,28.1607,28.1691,27.9,28.043,2285649.0
2018-06-14 10:30:00,33.35,33.45,33.22,33.44,1516931.0,28.043,28.1271,27.9337,28.1187,1516931.0
2018-06-14 10:40:00,33.44,33.48,33.34,33.39,1022391.0,28.1187,28.1523,28.0346,28.0766,1022391.0
2018-06-14 10:50:00,33.39,33.44,33.31,33.31,544233.0,28.0766,28.1187,28.0094,28.0094,544233.0
2018-06-14 11:00:00,33.31,33.36,33.08,33.12,950037.0,28.0094,28.0514,27.816,27.8496,950037.0
2018-06-14 11:10:00,33.12,33.29,33.1,33.12,819908.0,27.8496,27.9925,27.8328,27.8496,819908.0
2018-06-14 11:20:00,33.12,33.24,33.12,33.19,445968.0,27.8496,27.9505,27.8496,27.9085,445968.0
2018-06-14 11:30:00,33.19,33.35,33.18,33.32,639686.0,27.9085,28.043,27.9,28.0178,639686.0
2018-06-14 11:40:00,33.32,33.32,33.21,33.26,472759.0,28.0178,28.0178,27.9253,27.9673,472759.0
2018-06-14 11:50:00,33.25,33.25,33.16,33.21,405437.0,27.9589,27.9589,27.8832,27.9253,405437.0
2018-06-14 12:00:00,33.21,33.34,33.2,33.33,345629.0,27.9253,28.0346,27.9169,28.0262,345629.0
2018-06-14 12:10:00,33.33,33.41,33.29,33.4,357333.0,28.0262,28.0934,27.9925,28.085,357333.0
2018-06-14 12:20:00,33.4,33.49,33.37,33.47,431437.0,28.085,28.1607,28.0598,28.1439,431437.0
2018-06-14 12:30:00,33.47,33.6,33.44,33.58,728681.0,28.1439,28.2532,28.1187,28.2364,728681.0
2018-06-14 12:40:00,33.58,33.66,33.53,33.6,673424.0,28.2364,28.3037,28.1944,28.2532,673424.0
2018-06-14 12:50:00,33.6,33.62,33.56,33.59,361554.0,28.2532,28.27,28.2196,28.2448,361554.0
2018-06-14 13:00:00,33.59,33.59,33.5,33.55,307234.0,28.2448,28.2448,28.1691,28.2112,307234.0
2018-06-14 13:10:00,33.54,33.59,33.53,33.55,288724.0,28.2028,28.2448,28.1944,28.2112,288724.0
2018-06-14 13:20:00,33.56,33.57,33.52,33.55,228563.0,28.2196,28.228,28.1859,28.2112,228563.0
2018-06-14 13:30:00,33.55,33.63,33.53,33.56,505365.0,28.2112,28.2784,28.1944,28.2196,505365.0
2018-06-14 13:40:00,33.56,33.58,33.52,33.54,293211.0,28.2196,28.2364,28.1859,28.2028,293211.0
2018-06-14 13:50:00,33.54,33.63,33.53,33.61,285304.0,28.2028,28.2784,28.1944,28.2616,285304.0
2018-06-14 14:00:00,33.61,33.74,33.59,33.73,991138.0,28.2616,28.3709,28.2448,28.3625,991138.0
2018-06-14 14:10:00,33.73,33.84,33.71,33.84,798320.0,28.3625,28.455,28.3457,28.455,798320.0
2018-06-14 14:20:00,33.84,34.03,33.84,33.86,1538361.0,28.455,28.6148,28.455,28.4718,1538361.0
2018-06-14 14:30:00,33.86,33.93,33.85,33.91,601050.0,28.4718,28.5307,28.4634,28.5139,601050.0
2018-06-14 14:40:00,33.91,33.94,33.87,33.88,476751.0,28.5139,28.5391,28.4802,28.4887,476751.0
2018-06-14 14:50:00,33.87,33.89,33.75,33.79,799246.0,28.4802,28.4971,28.3793,28.413,799246.0
2018-06-14 15:00:00,33.79,33.82,33.76,33.8,609962.0,28.413,28.4382,28.3878,28.4214,609962.0
2018-06-14 15:10:00,33.8,33.86,33.8,33.81,637673.0,28.4214,28.4718,28.4214,28.4298,637673.0
2018-06-14 15:20:00,33.8,33.92,33.8,33.89,893635.0,28.4214,28.5223,28.4214,28.4971,893635.0
2018-06-14 15:30:00,33.89,33.92,33.86,33.86,703420.0,28.4971,28.5223,28.4718,28.4718,703420.0
2018-06-14 15:40:00,33.87,33.95,33.85,33.89,1251765.0,28.4802,28.5475,28.4634,28.4971,1251765.0
2018-06-14 15:50:00,33.88,33.92,33.71,33.81,4180332.0,28.4887,28.5223,28.3457,28.4298,4180332.0
2018-06-15 09:30:00,34.39,34.4,33.68,34.02,7395382.0,28.9175,28.9259,28.3205,28.6064,7395382.0
2018-06-15 09:40:00,34.03,34.22,33.99,34.04,1482916.0,28.6148,28.7746,28.5812,28.6232,1482916.0
2018-06-15 09:50:00,34.03,34.15,34.02,34.14,1021219.0,28.6148,28.7157,28.6064,28.7073,1021219.0
2018-06-15 10:00:00,34.14,34.14,34.02,34.03,1039497.0,28.7073,28.7073,28.6064,28.6148,1039497.0
2018-06-15 10:10:00,34.03,34.07,33.87,33.91,1080239.0,28.6148,28.6484,28.4802,28.5139,1080239.0
2018-06-15 10:20:00,33.91,33.93,33.72,33.73,1141352.0,28.5139,28.5307,28.3541,28.3625,1141352.0
2018-06-15 10:30:00,33.72,33.75,33.59,33.67,847869.0,28.3541,28.3793,28.2448,28.3121,847869.0
2018-06-15 10:40:00,33.67,33.79,33.63,33.76,981544.0,28.3121,28.413,28.2784,28.3878,981544.0
2018-06-15 10:50:00,33.76,33.88,33.73,33.88,541103.0,28.3878,28.4887,28.3625,28.4887,541103.0
2018-06-15 11:00:00,33.88,33.96,33.86,33.96,501414.0,28.4887,28.5559,28.4718,28.5559,501414.0
2018-06-15 11:10:00,33.95,34.03,33.9,33.9,406840.0,28.5475,28.6148,28.5055,28.5055,406840.0
2018-06-15 11:20:00,33.9,33.96,33.83,33.85,648279.0,28.5055,28.5559,28.4466,28.4634,648279.0
2018-06-15 11:30:00,33.86,33.95,33.85,33.88,357458.0,28.4718,28.5475,28.4634,28.4887,357458.0
2018-06-15 11:40:00,33.88,34.0,33.87,33.91,473155.0,28.4887,28.5896,28.4802,28.5139,473155.0
2018-06-15 11:50:00,33.9,33.94,33.84,33.91,409753.0,28.5055,28.5391,28.455,28.5139,409753.0
2018-06-15 12:00:00,33.91,33.94,33.89,33.94,246995.0,28.5139,28.5391,28.4971,28.5391,246995.0
2018-06-15 12:10:00,33.93,33.94,33.89,33.92,328540.0,28.5307,28.5391,28.4971,28.5223,328540.0
2018-06-15 12:20:00,33.91,33.93,33.87,33.92,293040.0,28.5139,28.5307,28.4802,28.5223,293040.0
2018-06-15 12:30:00,33.91,33.92,33.89,33.91,209904.0,28.5139,28.5223,28.4971,28.5139,209904.0
2018-06-15 12:40:00,33.92,33.93,33.88,33.89,416967.0,28.5223,28.5307,28.4887,28.4971,416967.0
2018-06-15 12:50:00,33.88,33.93,33.88,33.92,278140.0,28.4887,28.5307,28.4887,28.5223,278140.0
2018-06-15 13:00:00,33.91,33.99,33.9,33.98,457884.0,28.5139,28.5812,28.5055,28.5727,457884.0
2018-06-15 13:10:00,33.98,34.03,33.96,34.02,765614.0,28.5727,28.6148,28.5559,28.6064,765614.0
2018-06-15 13:20:00,34.02,34.05,33.97,33.99,561704.0,28.6064,28.6316,28.5643,28.5812,561704.0
2018-06-15 13:30:00,33.99,34.0,33.89,33.91,415568.0,28.5812,28.5896,28.4971,28.5139,415568.0
2018-06-15 13:40:00,33.91,33.93,33.81,33.81,288062.0,28.5139,28.5307,28.4298,28.4298,288062.0
2018-06-15 13:50:00,33.81,33.83,33.76,33.77,372083.0,28.4298,28.4466,28.3878,28.3962,372083.0
2018-06-15 14:00:00,33.77,33.8,33.75,33.79,308560.0,28.3962,28.4214,28.3793,28.413,308560.0
2018-06-15 14:10:00,33.8,33.9,33.77,33.87,481165.0,28.4214,28.5055,28.3962,28.4802,481165.0
2018-06-15 14:20:00,33.88,33.99,33.87,33.94,444086.0,28.4887,28.5812,28.4802,28.5391,444086.0
2018-06-15 14:30:00,33.94,33.97,33.88,33.9,447152.0,28.5391,28.5643,28.4887,28.5055,447152.0
2018-06-15 14:40:00,33.9,33.94,33.89,33.9,250293.0,28.5055,28.5391,28.4971,28.5055,250293.0
2018-06-15 14:50:00,33.9,33.91,33.85,33.88,340498.0,28.5055,28.5139,28.4634,28.4887,340498.0
2018-06-15 15:00:00,33.88,33.9,33.85,33.86,509435.0,28.4887,28.5055,28.4634,28.4718,509435.0
2018-06-15 15:10:00,33.87,33.88,33.8,33.8,383669.0,28.4802,28.4887,28.4214,28.4214,383669.0
2018-06-15 15:20:00,33.8,33.82,33.74,33.77,681649.0,28.4214,28.4382,28.3709,28.3962,681649.0
2018-06-15 15:30:00,33.77,33.8,33.72,33.77,543215.0,28.3962,28.4214,28.3541,28.3962,543215.0
2018-06-15 15:40:00,33.77,33.79,33.73,33.74,939724.0,28.3962,28.413,28.3625,28.3709,939724.0
2018-06-15 15:50:00,33.74,33.92,33.73,33.84,4997861.0,28.3709,28.5223,28.3625,28.455,4997861.0
2018-06-18 09:30:00,33.59,33.79,33.1,33.1,1471725.0,28.2448,28.413,27.8328,27.8328,1471725.0
2018-06-18 09:40:00,33.11,33.34,33.05,33.23,969901.0,27.8412,28.0346,27.7907,27.9421,969901.0
2018-06-18 09:50:00,33.23,33.3,33.08,33.16,674456.0,27.9421,28.001,27.816,27.8832,674456.0
2018-06-18 10:00:00,33.16,33.27,33.08,33.09,877530.0,27.8832,27.9757,27.816,27.8244,877530.0
2018-06-18 10:10:00,33.09,33.2,33.09,33.2,515433.0,27.8244,27.9169,27.8244,27.9169,515433.0
2018-06-18 10:20:00,33.2,33.28,33.18,33.23,815707.0,27.9169,27.9841,27.9,27.9421,815707.0
2018-06-18 10:30:00,33.23,33.34,33.22,33.31,744730.0,27.9421,28.0346,27.9337,28.0094,744730.0
2018-06-18 10:40:00,33.3,33.31,33.09,33.12,617778.0,28.001,28.0094,27.8244,27.8496,617778.0
2018-06-18 10:50:00,33.11,33.12,33.01,33.02,645699.0,27.8412,27.8496,27.7571,27.7655,645699.0
2018-06-18 11:00:00,33.02,33.09,33.01,33.09,610680.0,27.7655,27.8244,27.7571,27.8244,610680.0
2018-06-18 11:10:00,33.08,33.09,32.99,33.01,714608.0,27.816,27.8244,27.7403,27.7571,714608.0
2018-06-18 11:20:00,33.01,33.03,32.9,32.9,548861.0,27.7571,27.7739,27.6646,27.6646,548861.0
2018-06-18 11:30:00,32.9,33.03,32.9,32.97,365646.0,27.6646,27.7739,27.6646,27.7235,365646.0
2018-06-18 11:40:00,32.96,32.99,32.89,32.93,373698.0,27.7151,27.7403,27.6562,27.6898,373698.0
2018-06-18 11:50:00,32.93,33.13,32.92,33.07,413485.0,27.6898,27.858,27.6814,27.8076,413485.0
2018-06-18 12:00:00,33.07,33.08,33.0,33.05,428387.0,27.8076,27.816,27.7487,27.7907,428387.0
2018-06-18 12:10:00,33.06,33.06,32.96,32.97,454432.0,27.7991,27.7991,27.7151,27.7235,454432.0
2018-06-18 12:20:00,32.96,33.01,32.94,32.96,269993.0,27.7151,27.7571,27.6982,27.7151,269993.0
2018-06-18 12:30:00,32.96,32.97,32.93,32.96,270476.0,27.7151,27.7235,27.6898,27.7151,270476.0
2018-06-18 12:40:00,32.97,33.0,32.95,32.96,342649.0,27.7235,27.7487,27.7066,27.7151,342649.0
2018-06-18 12:50:00,32.96,32.96,32.88,32.88,501586.0,27.7151,27.7151,27.6478,27.6478,501586.0
2018-06-18 13:00:00,32.88,32.9,32.82,32.85,407179.0,27.6478,27.6646,27.5973,27.6226,407179.0
2018-06-18 13:10:00,32.85,32.92,32.84,32.91,455206.0,27.6226,27.6814,27.6142,27.673,455206.0
2018-06-18 13:20:00,32.91,32.91,32.85,32.85,599185.0,27.673,27.673,27.6226,27.6226,599185.0
2018-06-18 13:30:00,32.85,32.92,32.85,32.89,266538.0,27.6226,27.6814,27.6226,27.6562,266538.0
2018-06-18 13:40:00,32.89,32.9,32.86,32.9,240888.0,27.6562,27.6646,27.631,27.6646,240888.0
2018-06-18 13:50:00,32.9,32.9,32.83,32.85,200647.0,27.6646,27.6646,27.6057,27.6226,200647.0
2018-06-18 14:00:00,32.85,32.85,32.73,32.75,384157.0,27.6226,27.6226,27.5217,27.5385,384157.0
2018-06-18 14:10:00,32.75,32.8,32.71,32.8,337760.0,27.5385,27.5805,27.5048,27.5805,337760.0
2018-06-18 14:20:00,32.8,32.86,32.78,32.82,561083.0,27.5805,27.631,27.5637,27.5973,561083.0
2018-06-18 14:30:00,32.82,32.86,32.79,32.8,400805.0,27.5973,27.631,27.5721,27.5805,400805.0
2018-06-18 14:40:00,32.8,32.83,32.79,32.8,557732.0,27.5805,27.6057,27.5721,27.5805,557732.0
2018-06-18 14:50:00,32.8,32.82,32.78,32.79,477938.0,27.5805,27.5973,27.5637,27.5721,477938.0
2018-06-18 15:00:00,32.79,32.79,32.71,32.73,565532.0,27.5721,27.5721,27.5048,27.5217,565532.0
2018-06-18 15:10:00,32.73,32.74,32.69,32.73,464010.0,27.5217,27.5301,27.488,27.5217,464010.0
2018-06-18 15:20:00,32.73,32.77,32.65,32.7,610449.0,27.5217,27.5553,27.4544,27.4964,610449.0
2018-06-18 15:30:00,32.7,32.7,32.64,32.65,543841.0,27.4964,27.4964,27.446,27.4544,543841.0
2018-06-18 15:40:00,32.65,32.7,32.64,32.68,946554.0,27.4544,27.4964,27.446,27.4796,946554.0
2018-06-18 15:50:00,32.68,32.69,32.56,32.57,3137202.0,27.4796,27.488,27.3787,27.3871,3137202.0
2018-06-19 09:30:00,32.17,32.63,32.17,32.56,1139847.0,27.0508,27.4376,27.0508,27.3787,1139847.0
2018-06-19 09:40:00,32.56,32.74,32.55,32.62,848359.0,27.3787,27.5301,27.3703,27.4292,848359.0
2018-06-19 09:50:00,32.61,32.73,32.56,32.71,793590.0,27.4208,27.5217,27.3787,27.5048,793590.0
2018-06-19 10:00:00,32.7,32.8,32.57,32.59,772462.0,27.4964,27.5805,27.3871,27.4039,772462.0
2018-06-19 10:10:00,32.59,32.75,32.56,32.75,527641.0,27.4039,27.5385,27.3787,27.5385,527641.0
2018-06-19 10:20:00,32.75,32.9,32.7,32.87,1041119.0,27.5385,27.6646,27.4964,27.6394,1041119.0
2018-06-19 10:30:00,32.87,32.88,32.79,32.84,626757.0,27.6394,27.6478,27.5721,27.6142,626757.0
2018-06-19 10:40:00,32.84,33.09,32.82,33.02,1527467.0,27.6142,27.8244,27.5973,27.7655,1527467.0
2018-06-19 10:50:00,33.02,33.08,32.97,32.98,1579798.0,27.7655,27.816,27.7235,27.7319,1579798.0
2018-06-19 11:00:00,32.99,33.05,32.82,32.93,631385.0,27.7403,27.7907,27.5973,27.6898,631385.0
2018-06-19 11:10:00,32.93,32.99,32.91,32.98,453929.0,27.6898,27.7403,27.673,27.7319,453929.0
2018-06-19 11:20:00,32.98,32.99,32.85,32.85,622757.0,27.7319,27.7403,27.6226,27.6226,622757.0
2018-06-19 11:30:00,32.85,32.94,32.85,32.94,403698.0,27.6226,27.6982,27.6226,27.6982,403698.0
2018-06-19 11:40:00,32.94,32.98,32.91,32.95,378980.0,27.6982,27.7319,27.673,27.7066,378980.0
2018-06-19 11:50:00,32.95,33.0,32.94,32.94,327392.0,27.7066,27.7487,27.6982,27.6982,327392.0
2018-06-19 12:00:00,32.95,32.99,32.91,32.95,345721.0,27.7066,27.7403,27.673,27.7066,345721.0
2018-06-19 12:10:00,32.95,32.97,32.92,32.93,344420.0,27.7066,27.7235,27.6814,27.6898,344420.0
2018-06-19 12:20:00,32.92,33.0,32.91,32.98,288926.0,27.6814,27.7487,27.673,27.7319,288926.0
2018-06-19 12:30:00,32.99,33.01,32.94,32.95,280537.0,27.7403,27.7571,27.6982,27.7066,280537.0
2018-06-19 12:40:00,32.95,32.99,32.93,32.97,413058.0,27.7066,27.7403,27.6898,27.7235,413058.0
2018-06-19 12:50:00,32.97,32.97,32.93,32.94,275707.0,27.7235,27.7235,27.6898,27.6982,275707.0
2018-06-19 13:00:00,32.94,32.97,32.89,32.9,393250.0,27.6982,27.7235,27.6562,27.6646,393250.0
2018-06-19 13:10:00,32.9,32.91,32.85,32.9,243560.0,27.6646,27.673,27.6226,27.6646,243560.0
2018-06-19 13:20:00,32.89,32.92,32.82,32.86,282536.0,27.6562,27.6814,27.5973,27.631,282536.0
2018-06-19 13:30:00,32.85,32.86,32.82,32.83,237460.0,27.6226,27.631,27.5973,27.6057,237460.0
2018-06-19 13:40:00,32.83,32.85,32.82,32.85,215364.0,27.6057,27.6226,27.5973,27.6226,215364.0
2018-06-19 13:50:00,32.84,32.89,32.8,32.84,494933.0,27.6142,27.6562,27.5805,27.6142,494933.0
2018-06-19 14:00:00,32.84,32.91,32.83,32.88,181331.0,27.6142,27.673,27.6057,27.6478,181331.0
2018-06-19 14:10:00,32.88,32.89,32.78,32.82,324991.0,27.6478,27.6562,27.5637,27.5973,324991.0
2018-06-19 14:20:00,32.82,32.84,32.79,32.8,322650.0,27.5973,27.6142,27.5721,27.5805,322650.0
2018-06-19 14:30:00,32.79,32.8,32.74,32.79,275874.0,27.5721,27.5805,27.5301,27.5721,275874.0
2018-06-19 14:40:00,32.8,32.81,32.72,32.74,406454.0,27.5805,27.5889,27.5132,27.5301,406454.0
2018-06-19 14:50:00,32.75,32.81,32.72,32.77,503032.0,27.5385,27.5889,27.5132,27.5553,503032.0
2018-06-19 15:00:00,32.77,32.78,32.72,32.73,379799.0,27.5553,27.5637,27.5132,27.5217,379799.0
2018-06-19 15:10:00,32.73,32.82,32.71,32.76,507461.0,27.5217,27.5973,27.5048,27.5469,507461.0
2018-06-19 15:20:00,32.76,32.76,32.68,32.68,428285.0,27.5469,27.5469,27.4796,27.4796,428285.0
2018-06-19 15:30:00,32.68,32.7,32.65,32.7,609987.0,27.4796,27.4964,27.4544,27.4964,609987.0
2018-06-19 15:40:00,32.7,32.74,32.66,32.7,805524.0,27.4964,27.5301,27.4628,27.4964,805524.0
2018-06-19 15:50:00,32.71,32.84,32.7,32.8,2216030.0,27.5048,27.6142,27.4964,27.5805,2216030.0
2018-06-20 09:30:00,33.35,33.51,32.65,33.04,2281758.0,28.043,28.1775,27.4544,27.7823,2281758.0
2018-06-20 09:40:00,33.05,33.14,32.88,32.89,765292.0,27.7907,27.8664,27.6478,27.6562,765292.0
2018-06-20 09:50:00,32.9,32.94,32.77,32.91,598069.0,27.6646,27.6982,27.5553,27.673,598069.0
2018-06-20 10:00:00,32.91,33.0,32.79,33.0,736979.0,27.673,27.7487,27.5721,27.7487,736979.0
2018-06-20 10:10:00,32.99,33.0,32.72,32.75,553762.0,27.7403,27.7487,27.5132,27.5385,553762.0
2018-06-20 10:20:00,32.75,32.86,32.75,32.84,498162.0,27.5385,27.631,27.5385,27.6142,498162.0
2018-06-20 10:30:00,32.85,32.86,32.77,32.81,474788.0,27.6226,27.631,27.5553,27.5889,474788.0
2018-06-20 10:40:00,32.8,32.89,32.73,32.8,1152832.0,27.5805,27.6562,27.5217,27.5805,1152832.0
2018-06-20 10:50:00,32.8,32.86,32.76,32.8,971011.0,27.5805,27.631,27.5469,27.5805,971011.0
2018-06-20 11:00:00,32.81,32.89,32.78,32.82,1807440.0,27.5889,27.6562,27.5637,27.5973,1807440.0
2018-06-20 11:10:00,32.82,32.85,32.75,32.8,554195.0,27.5973,27.6226,27.5385,27.5805,554195.0
2018-06-20 11:20:00,32.8,32.9,32.78,32.83,1091500.0,27.5805,27.6646,27.5637,27.6057,1091500.0
2018-06-20 11:30:00,32.83,32.91,32.79,32.79,630697.0,27.6057,27.673,27.5721,27.5721,630697.0
2018-06-20 11:40:00,32.8,32.81,32.73,32.79,282561.0,27.5805,27.5889,27.5217,27.5721,282561.0
2018-06-20 11:50:00,32.79,32.8,32.74,32.77,237891.0,27.5721,27.5805,27.5301,27.5553,237891.0
2018-06-20 12:00:00,32.77,32.81,32.71,32.8,809724.0,27.5553,27.5889,27.5048,27.5805,809724.0
2018-06-20 12:10:00,32.8,32.85,32.79,32.82,361497.0,27.5805,27.6226,27.5721,27.5973,361497.0
2018-06-20 12:20:00,32.81,32.81,32.68,32.72,331236.0,27.5889,27.5889,27.4796,27.5132,331236.0
2018-06-20 12:30:00,32.73,32.73,32.65,32.69,227219.0,27.5217,27.5217,27.4544,27.488,227219.0
2018-06-20 12:40:00,32.69,32.76,32.67,32.71,613593.0,27.488,27.5469,27.4712,27.5048,613593.0
2018-06-20 12:50:00,32.71,32.71,32.39,32.41,944095.0,27.5048,27.5048,27.2358,27.2526,944095.0
2018-06-20 13:00:00,32.41,33.19,32.34,33.15,2936874.0,27.2526,27.9085,27.1937,27.8748,2936874.0
2018-06-20 13:10:00,33.14,33.61,33.13,33.34,4146368.0,27.8664,28.2616,27.858,28.0346,4146368.0
2018-06-20 13:20:00,33.34,33.45,33.32,33.39,1365213.0,28.0346,28.1271,28.0178,28.0766,1365213.0
2018-06-20 13:30:00,33.39,33.41,33.0,33.29,1634500.0,28.0766,28.0934,27.7487,27.9925,1634500.0
2018-06-20 13:40:00,33.29,33.45,33.25,33.43,1188237.0,27.9925,28.1271,27.9589,28.1103,1188237.0
2018-06-20 13:50:00,33.43,33.46,33.3,33.44,934972.0,28.1103,28.1355,28.001,28.1187,934972.0
2018-06-20 14:00:00,33.44,33.57,33.41,33.52,1241372.0,28.1187,28.228,28.0934,28.1859,1241372.0
2018-06-20 14:10:00,33.52,33.64,33.5,33.55,775318.0,28.1859,28.2868,28.1691,28.2112,775318.0
2018-06-20 14:20:00,33.55,33.58,33.44,33.49,1214459.0,28.2112,28.2364,28.1187,28.1607,1214459.0
2018-06-20 14:30:00,33.49,33.55,33.48,33.5,971085.0,28.1607,28.2112,28.1523,28.1691,971085.0
2018-06-20 14:40:00,33.5,33.63,33.48,33.59,1400161.0,28.1691,28.2784,28.1523,28.2448,1400161.0
2018-06-20 14:50:00,33.59,33.63,33.58,33.63,773706.0,28.2448,28.2784,28.2364,28.2784,773706.0
2018-06-20 15:00:00,33.62,33.72,33.57,33.59,785087.0,28.27,28.3541,28.228,28.2448,785087.0
2018-06-20 15:10:00,33.59,33.59,33.43,33.47,1514579.0,28.2448,28.2448,28.1103,28.1439,1514579.0
2018-06-20 15:20:00,33.47,33.51,33.46,33.48,449061.0,28.1439,28.1775,28.1355,28.1523,449061.0
2018-06-20 15:30:00,33.49,33.51,33.44,33.51,1337507.0,28.1607,28.1775,28.1187,28.1775,1337507.0
2018-06-20 15:40:00,33.51,33.52,33.39,33.45,1111144.0,28.1775,28.1859,28.0766,28.1271,1111144.0
2018-06-20 15:50:00,33.45,33.46,33.25,33.39,4761797.0,28.1271,28.1355,27.9589,28.0766,4761797.0
2018-06-21 09:30:00,33.35,33.64,33.25,33.57,1176979.0,28.043,28.2868,27.9589,28.228,1176979.0
2018-06-21 09:40:00,33.56,33.56,33.38,33.43,601300.0,28.2196,28.2196,28.0682,28.1103,601300.0
2018-06-21 09:50:00,33.44,33.65,33.42,33.56,989895.0,28.1187,28.2953,28.1019,28.2196,989895.0
2018-06-21 10:00:00,33.55,33.55,33.38,33.45,520745.0,28.2112,28.2112,28.0682,28.1271,520745.0
2018-06-21 10:10:00,33.45,33.51,33.4,33.42,664551.0,28.1271,28.1775,28.085,28.1019,664551.0
2018-06-21 10:20:00,33.41,33.45,33.3,33.4,591864.0,28.0934,28.1271,28.001,28.085,591864.0
2018-06-21 10:30:00,33.4,33.41,33.33,33.33,760161.0,28.085,28.0934,28.0262,28.0262,760161.0
2018-06-21 10:40:00,33.33,33.37,33.22,33.25,485742.0,28.0262,28.0598,27.9337,27.9589,485742.0
2018-06-21 10:50:00,33.25,33.26,33.16,33.22,670933.0,27.9589,27.9673,27.8832,27.9337,670933.0
2018-06-21 11:00:00,33.22,33.37,33.22,33.3,2744031.0,27.9337,28.0598,27.9337,28.001,2744031.0
2018-06-21 11:10:00,33.3,33.41,33.27,33.32,728692.0,28.001,28.0934,27.9757,28.0178,728692.0
2018-06-21 11:20:00,33.31,33.45,33.31,33.4,996116.0,28.0094,28.1271,28.0094,28.085,996116.0
2018-06-21 11:30:00,33.4,33.41,33.23,33.25,1045851.0,28.085,28.0934,27.9421,27.9589,1045851.0
2018-06-21 11:40:00,33.25,33.27,33.19,33.26,552615.0,27.9589,27.9757,27.9085,27.9673,552615.0
2018-06-21 11:50:00,33.26,33.27,33.24,33.26,357207.0,27.9673,27.9757,27.9505,27.9673,357207.0
2018-06-21 12:00:00,33.25,33.28,33.16,33.2,423813.0,27.9589,27.9841,27.8832,27.9169,423813.0
2018-06-21 12:10:00,33.2,33.25,33.14,33.15,219686.0,27.9169,27.9589,27.8664,27.8748,219686.0
2018-06-21 12:20:00,33.15,33.19,33.14,33.16,215549.0,27.8748,27.9085,27.8664,27.8832,215549.0
2018-06-21 12:30:00,33.16,33.18,33.1,33.1,216293.0,27.8832,27.9,27.8328,27.8328,216293.0
2018-06-21 12:40:00,33.1,33.16,33.07,33.07,577144.0,27.8328,27.8832,27.8076,27.8076,577144.0
2018-06-21 12:50:00,33.08,33.08,32.99,32.99,569999.0,27.816,27.816,27.7403,27.7403,569999.0
2018-06-21 13:00:00,33.0,33.01,32.92,32.92,639826.0,27.7487,27.7571,27.6814,27.6814,639826.0
2018-06-21 13:10:00,32.93,33.01,32.9,32.95,323802.0,27.6898,27.7571,27.6646,27.7066,323802.0
2018-06-21 13:20:00,32.95,33.01,32.93,32.96,880481.0,27.7066,27.7571,27.6898,27.7151,880481.0
2018-06-21 13:30:00,32.96,33.0,32.93,32.96,227598.0,27.7151,27.7487,27.6898,27.7151,227598.0
2018-06-21 13:40:00,32.96,32.97,32.85,32.91,418051.0,27.7151,27.7235,27.6226,27.673,418051.0
2018-06-21 13:50:00,32.91,32.92,32.83,32.84,376870.0,27.673,27.6814,27.6057,27.6142,376870.0
2018-06-21 14:00:00,32.84,32.91,32.77,32.78,756017.0,27.6142,27.673,27.5553,27.5637,756017.0
2018-06-21 14:10:00,32.78,32.81,32.74,32.78,757996.0,27.5637,27.5889,27.5301,27.5637,757996.0
2018-06-21 14:20:00,32.78,32.8,32.73,32.75,1184648.0,27.5637,27.5805,27.5217,27.5385,1184648.0
2018-06-21 14:30:00,32.75,32.76,32.67,32.68,536455.0,27.5385,27.5469,27.4712,27.4796,536455.0
2018-06-21 14:40:00,32.68,32.8,32.66,32.75,961068.0,27.4796,27.5805,27.4628,27.5385,961068.0
2018-06-21 14:50:00,32.74,32.88,32.64,32.84,809379.0,27.5301,27.6478,27.446,27.6142,809379.0
2018-06-21 15:00:00,32.83,32.87,32.78,32.86,435335.0,27.6057,27.6394,27.5637,27.631,435335.0
2018-06-21 15:10:00,32.86,32.88,32.81,32.83,629337.0,27.631,27.6478,27.5889,27.6057,629337.0
2018-06-21 15:20:00,32.83,32.97,32.79,32.92,780234.0,27.6057,27.7235,27.5721,27.6814,780234.0
2018-06-21 15:30:00,32.91,32.91,32.8,32.84,605897.0,27.673,27.673,27.5805,27.6142,605897.0
2018-06-21 15:40:00,32.84,32.87,32.8,32.83,666030.0,27.6142,27.6394,27.5805,27.6057,666030.0
2018-06-21 15:50:00,32.83,32.84,32.75,32.8,2380713.0,27.6057,27.6142,27.5385,27.5805,2380713.0
2018-06-22 09:30:00,32.95,33.21,32.91,33.18,1023952.0,27.7066,27.9253,27.673,27.9,1023952.0
2018-06-22 09:40:00,33.17,33.43,33.09,33.3,1527350.0,27.8916,28.1103,27.8244,28.001,1527350.0
2018-06-22 09:50:00,33.29,33.36,33.24,33.29,807360.0,27.9925,28.0514,27.9505,27.9925,807360.0
2018-06-22 10:00:00,33.29,33.32,33.22,33.3,422667.0,27.9925,28.0178,27.9337,28.001,422667.0
2018-06-22 10:10:00,33.3,33.48,33.26,33.44,795581.0,28.001,28.1523,27.9673,28.1187,795581.0
2018-06-22 10:20:00,33.44,33.61,33.35,33.59,793823.0,28.1187,28.2616,28.043,28.2448,793823.0
2018-06-22 10:30:00,33.59,33.62,33.49,33.57,1425904.0,28.2448,28.27,28.1607,28.228,1425904.0
2018-06-22 10:40:00,33.57,33.82,33.57,33.73,1382657.0,28.228,28.4382,28.228,28.3625,1382657.0
2018-06-22 10:50:00,33.72,33.94,33.67,33.82,1204219.0,28.3541,28.5391,28.3121,28.4382,1204219.0
2018-06-22 11:00:00,33.83,33.92,33.76,33.8,838463.0,28.4466,28.5223,28.3878,28.4214,838463.0
2018-06-22 11:10:00,33.8,33.85,33.77,33.83,436738.0,28.4214,28.4634,28.3962,28.4466,436738.0
2018-06-22 11:20:00,33.84,33.94,33.82,33.94,746919.0,28.455,28.5391,28.4382,28.5391,746919.0
2018-06-22 11:30:00,33.94,33.96,33.87,33.88,796090.0,28.5391,28.5559,28.4802,28.4887,796090.0
2018-06-22 11:40:00,33.87,33.94,33.83,33.91,529453.0,28.4802,28.5391,28.4466,28.5139,529453.0
2018-06-22 11:50:00,33.91,33.91,33.71,33.74,837433.0,28.5139,28.5139,28.3457,28.3709,837433.0
2018-06-22 12:00:00,33.73,33.82,33.73,33.77,571154.0,28.3625,28.4382,28.3625,28.3962,571154.0
2018-06-22 12:10:00,33.76,33.8,33.71,33.79,436978.0,28.3878,28.4214,28.3457,28.413,436978.0
2018-06-22 12:20:00,33.79,33.85,33.75,33.84,401243.0,28.413,28.4634,28.3793,28.455,401243.0
2018-06-22 12:30:00,33.85,33.91,33.83,33.86,518824.0,28.4634,28.5139,28.4466,28.4718,518824.0
2018-06-22 12:40:00,33.86,33.91,33.81,33.82,663791.0,28.4718,28.5139,28.4298,28.4382,663791.0
2018-06-22 12:50:00,33.81,33.9,33.78,33.88,392493.0,28.4298,28.5055,28.4046,28.4887,392493.0
2018-06-22 13:00:00,33.88,33.92,33.87,33.9,660799.0,28.4887,28.5223,28.4802,28.5055,660799.0
2018-06-22 13:10:00,33.9,34.0,33.86,33.99,559718.0,28.5055,28.5896,28.4718,28.5812,559718.0
2018-06-22 13:20:00,33.98,33.99,33.92,33.99,285110.0,28.5727,28.5812,28.5223,28.5812,285110.0
2018-06-22 13:30:00,33.98,34.05,33.95,34.05,395859.0,28.5727,28.6316,28.5475,28.6316,395859.0
2018-06-22 13:40:00,34.05,34.05,33.95,33.99,348261.0,28.6316,28.6316,28.5475,28.5812,348261.0
2018-06-22 13:50:00,33.99,34.02,33.98,33.99,488590.0,28.5812,28.6064,28.5727,28.5812,488590.0
2018-06-22 14:00:00,34.0,34.01,33.98,33.99,408077.0,28.5896,28.598,28.5727,28.5812,408077.0
2018-06-22 14:10:00,33.99,34.01,33.95,33.97,538208.0,28.5812,28.598,28.5475,28.5643,538208.0
2018-06-22 14:20:00,33.97,34.0,33.9,33.93,432144.0,28.5643,28.5896,28.5055,28.5307,432144.0
2018-06-22 14:30:00,33.94,33.99,33.91,33.98,276613.0,28.5391,28.5812,28.5139,28.5727,276613.0
2018-06-22 14:40:00,33.99,34.05,33.98,34.05,632652.0,28.5812,28.6316,28.5727,28.6316,632652.0
2018-06-22 14:50:00,34.05,34.15,34.03,34.05,631002.0,28.6316,28.7157,28.6148,28.6316,631002.0
2018-06-22 15:00:00,34.04,34.07,34.01,34.07,445721.0,28.6232,28.6484,28.598,28.6484,445721.0
2018-06-22 15:10:00,34.07,34.12,34.0,34.01,741274.0,28.6484,28.6905,28.5896,28.598,741274.0
2018-06-22 15:20:00,34.01,34.03,33.98,33.98,459212.0,28.598,28.6148,28.5727,28.5727,459212.0
2018-06-22 15:30:00,33.99,34.12,33.96,34.09,1116011.0,28.5812,28.6905,28.5559,28.6652,1116011.0
2018-06-22 15:40:00,34.08,34.09,33.98,34.07,1701809.0,28.6568,28.6652,28.5727,28.6484,1701809.0
2018-06-22 15:50:00,34.07,34.09,33.52,33.82,9866234.0,28.6484,28.6652,28.1859,28.4382,9866234.0
2018-06-25 09:30:00,33.76,34.11,33.76,33.9,1987889.0,28.3878,28.6821,28.3878,28.5055,1987889.0
2018-06-25 09:40:00,33.9,34.09,33.89,33.91,1160112.0,28.5055,28.6652,28.4971,28.5139,1160112.0
2018-06-25 09:50:00,33.9,33.97,33.79,33.83,830798.0,28.5055,28.5643,28.413,28.4466,830798.0
2018-06-25 10:00:00,33.81,33.85,33.5,33.52,920598.0,28.4298,28.4634,28.1691,28.1859,920598.0
2018-06-25 10:10:00,33.52,33.66,33.51,33.66,937346.0,28.1859,28.3037,28.1775,28.3037,937346.0
2018-06-25 10:20:00,33.66,33.83,33.65,33.73,906793.0,28.3037,28.4466,28.2953,28.3625,906793.0
2018-06-25 10:30:00,33.72,33.75,33.42,33.44,614920.0,28.3541,28.3793,28.1019,28.1187,614920.0
2018-06-25 10:40:00,33.44,33.52,33.38,33.48,881933.0,28.1187,28.1859,28.0682,28.1523,881933.0
2018-06-25 10:50:00,33.48,33.5,33.37,33.4,964177.0,28.1523,28.1691,28.0598,28.085,964177.0
2018-06-25 11:00:00,33.39,33.4,33.23,33.32,380810.0,28.0766,28.085,27.9421,28.0178,380810.0
2018-06-25 11:10:00,33.31,33.41,33.25,33.28,453431.0,28.0094,28.0934,27.9589,27.9841,453431.0
2018-06-25 11:20:00,33.28,33.32,33.21,33.26,248511.0,27.9841,28.0178,27.9253,27.9673,248511.0
2018-06-25 11:30:00,33.27,33.32,33.23,33.3,328370.0,27.9757,28.0178,27.9421,28.001,328370.0
2018-06-25 11:40:00,33.31,33.42,33.3,33.35,463781.0,28.0094,28.1019,28.001,28.043,463781.0
2018-06-25 11:50:00,33.36,33.37,33.29,33.3,339502.0,28.0514,28.0598,27.9925,28.001,339502.0
2018-06-25 12:00:00,33.3,33.32,33.13,33.14,422034.0,28.001,28.0178,27.858,27.8664,422034.0
2018-06-25 12:10:00,33.14,33.27,33.09,33.22,552473.0,27.8664,27.9757,27.8244,27.9337,552473.0
2018-06-25 12:20:00,33.22,33.3,33.15,33.3,341432.0,27.9337,28.001,27.8748,28.001,341432.0
2018-06-25 12:30:00,33.3,33.3,33.21,33.26,343761.0,28.001,28.001,27.9253,27.9673,343761.0
2018-06-25 12:40:00,33.26,33.34,33.2,33.2,918141.0,27.9673,28.0346,27.9169,27.9169,918141.0
2018-06-25 12:50:00,33.2,33.25,33.18,33.25,419996.0,27.9169,27.9589,27.9,27.9589,419996.0
2018-06-25 13:00:00,33.24,33.25,33.14,33.18,440604.0,27.9505,27.9589,27.8664,27.9,440604.0
2018-06-25 13:10:00,33.18,33.19,33.09,33.11,357073.0,27.9,27.9085,27.8244,27.8412,357073.0
2018-06-25 13:20:00,33.1,33.11,33.02,33.04,465838.0,27.8328,27.8412,27.7655,27.7823,465838.0
2018-06-25 13:30:00,33.04,33.07,33.02,33.04,303892.0,27.7823,27.8076,27.7655,27.7823,303892.0
2018-06-25 13:40:00,33.03,33.1,33.01,33.02,353984.0,27.7739,27.8328,27.7571,27.7655,353984.0
2018-06-25 13:50:00,33.02,33.02,32.92,32.94,436694.0,27.7655,27.7655,27.6814,27.6982,436694.0
2018-06-25 14:00:00,32.93,33.03,32.91,33.0,380679.0,27.6898,27.7739,27.673,27.7487,380679.0
2018-06-25 14:10:00,33.01,33.04,32.99,33.01,281975.0,27.7571,27.7823,27.7403,27.7571,281975.0
2018-06-25 14:20:00,33.01,33.02,32.99,33.01,239970.0,27.7571,27.7655,27.7403,27.7571,239970.0
2018-06-25 14:30:00,33.01,33.04,32.97,32.98,274250.0,27.7571,27.7823,27.7235,27.7319,274250.0
2018-06-25 14:40:00,32.98,33.05,32.97,33.03,358012.0,27.7319,27.7907,27.7235,27.7739,358012.0
2018-06-25 14:50:00,33.02,33.04,32.99,33.02,301500.0,27.7655,27.7823,27.7403,27.7655,301500.0
2018-06-25 15:00:00,33.01,33.04,32.99,33.02,392982.0,27.7571,27.7823,27.7403,27.7655,392982.0
2018-06-25 15:10:00,33.03,33.1,33.0,33.08,782272.0,27.7739,27.8328,27.7487,27.816,782272.0
2018-06-25 15:20:00,33.07,33.08,33.01,33.05,611217.0,27.8076,27.816,27.7571,27.7907,611217.0
2018-06-25 15:30:00,33.05,33.27,33.02,33.25,1420524.0,27.7907,27.9757,27.7655,27.9589,1420524.0
2018-06-25 15:40:00,33.25,33.3,33.19,33.21,1217111.0,27.9589,28.001,27.9085,27.9253,1217111.0
2018-06-25 15:50:00,33.22,33.25,33.08,33.13,3984089.0,27.9337,27.9589,27.816,27.858,3984089.0
2018-06-26 09:30:00,33.26,33.31,32.91,32.93,668860.0,27.9673,28.0094,27.673,27.6898,668860.0
2018-06-26 09:40:00,32.92,33.02,32.83,32.85,920285.0,27.6814,27.7655,27.6057,27.6226,920285.0
2018-06-26 09:50:00,32.84,32.97,32.82,32.96,626583.0,27.6142,27.7235,27.5973,27.7151,626583.0
2018-06-26 10:00:00,32.97,32.97,32.83,32.94,472057.0,27.7235,27.7235,27.6057,27.6982,472057.0
2018-06-26 10:10:00,32.93,32.99,32.85,32.9,422143.0,27.6898,27.7403,27.6226,27.6646,422143.0
2018-06-26 10:20:00,32.91,32.91,32.75,32.77,504306.0,27.673,27.673,27.5385,27.5553,504306.0
2018-06-26 10:30:00,32.77,32.8,32.67,32.75,428978.0,27.5553,27.5805,27.4712,27.5385,428978.0
2018-06-26 10:40:00,32.74,32.79,32.72,32.78,391389.0,27.5301,27.5721,27.5132,27.5637,391389.0
2018-06-26 10:50:00,32.77,32.79,32.74,32.76,477304.0,27.5553,27.5721,27.5301,27.5469,477304.0
2018-06-26 11:00:00,32.76,32.84,32.75,32.77,602886.0,27.5469,27.6142,27.5385,27.5553,602886.0
2018-06-26 11:10:00,32.77,32.91,32.76,32.86,1035469.0,27.5553,27.673,27.5469,27.631,1035469.0
2018-06-26 11:20:00,32.86,33.0,32.85,32.9,719449.0,27.631,27.7487,27.6226,27.6646,719449.0
2018-06-26 11:30:00,32.9,33.02,32.87,32.94,417428.0,27.6646,27.7655,27.6394,27.6982,417428.0
2018-06-26 11:40:00,32.95,32.98,32.92,32.93,490374.0,27.7066,27.7319,27.6814,27.6898,490374.0
2018-06-26 11:50:00,32.94,32.95,32.82,32.86,476642.0,27.6982,27.7066,27.5973,27.631,476642.0
2018-06-26 12:00:00,32.85,32.91,32.81,32.88,580999.0,27.6226,27.673,27.5889,27.6478,580999.0
2018-06-26 12:10:00,32.89,32.9,32.84,32.87,315989.0,27.6562,27.6646,27.6142,27.6394,315989.0
2018-06-26 12:20:00,32.87,32.91,32.84,32.9,201504.0,27.6394,27.673,27.6142,27.6646,201504.0
2018-06-26 12:30:00,32.89,32.93,32.87,32.87,197891.0,27.6562,27.6898,27.6394,27.6394,197891.0
2018-06-26 12:40:00,32.88,32.93,32.82,32.84,288893.0,27.6478,27.6898,27.5973,27.6142,288893.0
2018-06-26 12:50:00,32.84,32.84,32.79,32.8,315392.0,27.6142,27.6142,27.5721,27.5805,315392.0
2018-06-26 13:00:00,32.79,32.84,32.75,32.84,376885.0,27.5721,27.6142,27.5385,27.6142,376885.0
2018-06-26 13:10:00,32.84,32.86,32.8,32.85,333347.0,27.6142,27.631,27.5805,27.6226,333347.0
2018-06-26 13:20:00,32.84,32.86,32.81,32.82,325417.0,27.6142,27.631,27.5889,27.5973,325417.0
2018-06-26 13:30:00,32.81,32.88,32.8,32.85,404054.0,27.5889,27.6478,27.5805,27.6226,404054.0
2018-06-26 13:40:00,32.85,32.86,32.75,32.76,348625.0,27.6226,27.631,27.5385,27.5469,348625.0
2018-06-26 13:50:00,32.76,32.82,32.69,32.79,400389.0,27.5469,27.5973,27.488,27.5721,400389.0
2018-06-26 14:00:00,32.79,32.81,32.75,32.76,261051.0,27.5721,27.5889,27.5385,27.5469,261051.0
2018-06-26 14:10:00,32.76,32.77,32.73,32.76,295346.0,27.5469,27.5553,27.5217,27.5469,295346.0
2018-06-26 14:20:00,32.76,32.77,32.72,32.75,234178.0,27.5469,27.5553,27.5132,27.5385,234178.0
2018-06-26 14:30:00,32.75,32.95,32.73,32.94,433373.0,27.5385,27.7066,27.5217,27.6982,433373.0
2018-06-26 14:40:00,32.95,32.95,32.87,32.9,347982.0,27.7066,27.7066,27.6394,27.6646,347982.0
2018-06-26 14:50:00,32.9,32.9,32.84,32.85,514231.0,27.6646,27.6646,27.6142,27.6226,514231.0
2018-06-26 15:00:00,32.84,32.87,32.83,32.85,227665.0,27.6142,27.6394,27.6057,27.6226,227665.0
2018-06-26 15:10:00,32.84,32.85,32.81,32.82,338323.0,27.6142,27.6226,27.5889,27.5973,338323.0
2018-06-26 15:20:00,32.82,32.85,32.81,32.82,334963.0,27.5973,27.6226,27.5889,27.5973,334963.0
2018-06-26 15:30:00,32.82,32.9,32.81,32.88,466472.0,27.5973,27.6646,27.5889,27.6478,466472.0
2018-06-26 15:40:00,32.87,32.88,32.81,32.81,610299.0,27.6394,27.6478,27.5889,27.5889,610299.0
2018-06-26 15:50:00,32.81,32.85,32.7,32.78,2311344.0,27.5889,27.6226,27.4964,27.5637,2311344.0
2018-06-27 09:30:00,32.55,32.61,32.3,32.48,1241268.0,27.3703,27.4208,27.1601,27.3114,1241268.0
2018-06-27 09:40:00,32.48,32.52,32.38,32.48,674049.0,27.3114,27.3451,27.2274,27.3114,674049.0
2018-06-27 09:50:00,32.48,32.79,32.47,32.71,1139041.0,27.3114,27.5721,27.303,27.5048,1139041.0
2018-06-27 10:00:00,32.7,32.89,32.65,32.68,669156.0,27.4964,27.6562,27.4544,27.4796,669156.0
2018-06-27 10:10:00,32.68,32.74,32.59,32.64,745696.0,27.4796,27.5301,27.4039,27.446,745696.0
2018-06-27 10:20:00,32.64,32.68,32.51,32.52,503645.0,27.446,27.4796,27.3367,27.3451,503645.0
2018-06-27 10:30:00,32.52,32.58,32.48,32.57,592847.0,27.3451,27.3955,27.3114,27.3871,592847.0
2018-06-27 10:40:00,32.56,32.57,32.49,32.54,417833.0,27.3787,27.3871,27.3198,27.3619,417833.0
2018-06-27 10:50:00,32.55,32.61,32.51,32.56,436550.0,27.3703,27.4208,27.3367,27.3787,436550.0
2018-06-27 11:00:00,32.56,32.61,32.49,32.59,514677.0,27.3787,27.4208,27.3198,27.4039,514677.0
2018-06-27 11:10:00,32.59,32.6,32.51,32.56,601990.0,27.4039,27.4123,27.3367,27.3787,601990.0
2018-06-27 11:20:00,32.56,32.9,32.53,32.66,2403504.0,27.3787,27.6646,27.3535,27.4628,2403504.0
2018-06-27 11:30:00,32.66,32.71,32.58,32.68,446951.0,27.4628,27.5048,27.3955,27.4796,446951.0
2018-06-27 11:40:00,32.68,32.78,32.66,32.75,920923.0,27.4796,27.5637,27.4628,27.5385,920923.0
2018-06-27 11:50:00,32.75,32.87,32.74,32.84,795216.0,27.5385,27.6394,27.5301,27.6142,795216.0
2018-06-27 12:00:00,32.84,32.87,32.79,32.82,388693.0,27.6142,27.6394,27.5721,27.5973,388693.0
2018-06-27 12:10:00,32.82,32.84,32.78,32.84,328404.0,27.5973,27.6142,27.5637,27.6142,328404.0
2018-06-27 12:20:00,32.84,32.86,32.79,32.79,201332.0,27.6142,27.631,27.5721,27.5721,201332.0
2018-06-27 12:30:00,32.79,32.81,32.72,32.74,212171.0,27.5721,27.5889,27.5132,27.5301,212171.0
2018-06-27 12:40:00,32.74,32.77,32.69,32.77,198435.0,27.5301,27.5553,27.488,27.5553,198435.0
2018-06-27 12:50:00,32.76,32.78,32.68,32.69,190363.0,27.5469,27.5637,27.4796,27.488,190363.0
2018-06-27 13:00:00,32.69,32.76,32.67,32.72,211800.0,27.488,27.5469,27.4712,27.5132,211800.0
2018-06-27 13:10:00,32.72,32.77,32.56,32.59,656734.0,27.5132,27.5553,27.3787,27.4039,656734.0
2018-06-27 13:20:00,32.59,32.72,32.58,32.71,320532.0,27.4039,27.5132,27.3955,27.5048,320532.0
2018-06-27 13:30:00,32.71,32.75,32.67,32.73,175570.0,27.5048,27.5385,27.4712,27.5217,175570.0
2018-06-27 13:40:00,32.73,32.77,32.69,32.7,227007.0,27.5217,27.5553,27.488,27.4964,227007.0
2018-06-27 13:50:00,32.7,32.71,32.64,32.68,253630.0,27.4964,27.5048,27.446,27.4796,253630.0
2018-06-27 14:00:00,32.67,32.7,32.58,32.61,306878.0,27.4712,27.4964,27.3955,27.4208,306878.0
2018-06-27 14:10:00,32.61,32.63,32.54,32.56,219173.0,27.4208,27.4376,27.3619,27.3787,219173.0
2018-06-27 14:20:00,32.57,32.57,32.51,32.54,348966.0,27.3871,27.3871,27.3367,27.3619,348966.0
2018-06-27 14:30:00,32.54,32.58,32.52,32.54,393700.0,27.3619,27.3955,27.3451,27.3619,393700.0
2018-06-27 14:40:00,32.54,32.54,32.5,32.51,336854.0,27.3619,27.3619,27.3283,27.3367,336854.0
2018-06-27 14:50:00,32.5,32.51,32.47,32.5,420779.0,27.3283,27.3367,27.303,27.3283,420779.0
2018-06-27 15:00:00,32.5,32.5,32.42,32.44,612215.0,27.3283,27.3283,27.261,27.2778,612215.0
2018-06-27 15:10:00,32.44,32.47,32.42,32.44,499124.0,27.2778,27.303,27.261,27.2778,499124.0
2018-06-27 15:20:00,32.44,32.57,32.43,32.55,470201.0,27.2778,27.3871,27.2694,27.3703,470201.0
2018-06-27 15:30:00,32.54,32.57,32.49,32.51,478170.0,27.3619,27.3871,27.3198,27.3367,478170.0
2018-06-27 15:40:00,32.5,32.59,32.43,32.44,900639.0,27.3283,27.4039,27.2694,27.2778,900639.0
2018-06-27 15:50:00,32.44,32.44,32.29,32.29,3178888.0,27.2778,27.2778,27.1517,27.1517,3178888.0
2018-06-28 09:30:00,32.44,32.64,32.26,32.28,616678.0,27.2778,27.446,27.1264,27.1433,616678.0
2018-06-28 09:40:00,32.28,32.43,32.2,32.34,811223.0,27.1433,27.2694,27.076,27.1937,811223.0
2018-06-28 09:50:00,32.34,32.5,32.28,32.44,731089.0,27.1937,27.3283,27.1433,27.2778,731089.0
2018-06-28 10:00:00,32.45,32.45,32.31,32.33,315988.0,27.2862,27.2862,27.1685,27.1853,315988.0
2018-06-28 10:10:00,32.33,32.36,32.18,32.26,636266.0,27.1853,27.2105,27.0592,27.1264,636266.0
2018-06-28 10:20:00,32.27,32.36,32.24,32.27,554188.0,27.1349,27.2105,27.1096,27.1349,554188.0
2018-06-28 10:30:00,32.27,32.32,32.2,32.32,1208610.0,27.1349,27.1769,27.076,27.1769,1208610.0
2018-06-28 10:40:00,32.31,32.36,32.29,32.34,476345.0,27.1685,27.2105,27.1517,27.1937,476345.0
2018-06-28 10:50:00,32.34,32.38,32.27,32.35,487302.0,27.1937,27.2274,27.1349,27.2021,487302.0
2018-06-28 11:00:00,32.36,32.36,32.29,32.32,345300.0,27.2105,27.2105,27.1517,27.1769,345300.0
2018-06-28 11:10:00,32.33,32.33,32.08,32.09,487986.0,27.1853,27.1853,26.9751,26.9835,487986.0
2018-06-28 11:20:00,32.1,32.3,32.08,32.29,440248.0,26.9919,27.1601,26.9751,27.1517,440248.0
2018-06-28 11:30:00,32.3,32.37,32.25,32.32,411660.0,27.1601,27.2189,27.118,27.1769,411660.0
2018-06-28 11:40:00,32.32,32.35,32.2,32.21,247709.0,27.1769,27.2021,27.076,27.0844,247709.0
2018-06-28 11:50:00,32.2,32.29,32.19,32.25,353249.0,27.076,27.1517,27.0676,27.118,353249.0
2018-06-28 12:00:00,32.24,32.31,32.23,32.27,213597.0,27.1096,27.1685,27.1012,27.1349,213597.0
2018-06-28 12:10:00,32.27,32.31,32.21,32.31,355398.0,27.1349,27.1685,27.0844,27.1685,355398.0
2018-06-28 12:20:00,32.3,32.32,32.24,32.3,383517.0,27.1601,27.1769,27.1096,27.1601,383517.0
2018-06-28 12:30:00,32.3,32.32,32.26,32.31,159627.0,27.1601,27.1769,27.1264,27.1685,159627.0
2018-06-28 12:40:00,32.31,32.35,32.28,32.35,455313.0,27.1685,27.2021,27.1433,27.2021,455313.0
2018-06-28 12:50:00,32.35,32.42,32.34,32.39,296544.0,27.2021,27.261,27.1937,27.2358,296544.0
2018-06-28 13:00:00,32.4,32.45,32.38,32.4,280870.0,27.2442,27.2862,27.2274,27.2442,280870.0
2018-06-28 13:10:00,32.4,32.48,32.38,32.47,315232.0,27.2442,27.3114,27.2274,27.303,315232.0
2018-06-28 13:20:00,32.46,32.5,32.43,32.47,216560.0,27.2946,27.3283,27.2694,27.303,216560.0
2018-06-28 13:30:00,32.48,32.48,32.44,32.46,194933.0,27.3114,27.3114,27.2778,27.2946,194933.0
2018-06-28 13:40:00,32.46,32.47,32.4,32.43,147377.0,27.2946,27.303,27.2442,27.2694,147377.0
2018-06-28 13:50:00,32.43,32.52,32.41,32.49,210803.0,27.2694,27.3451,27.2526,27.3198,210803.0
2018-06-28 14:00:00,32.48,32.53,32.47,32.52,368338.0,27.3114,27.3535,27.303,27.3451,368338.0
2018-06-28 14:10:00,32.52,32.53,32.48,32.53,198127.0,27.3451,27.3535,27.3114,27.3535,198127.0
2018-06-28 14:20:00,32.53,32.6,32.53,32.54,614969.0,27.3535,27.4123,27.3535,27.3619,614969.0
2018-06-28 14:30:00,32.54,32.55,32.4,32.41,237437.0,27.3619,27.3703,27.2442,27.2526,237437.0
2018-06-28 14:40:00,32.41,32.51,32.41,32.5,382478.0,27.2526,27.3367,27.2526,27.3283,382478.0
2018-06-28 14:50:00,32.5,32.68,32.49,32.66,518325.0,27.3283,27.4796,27.3198,27.4628,518325.0
2018-06-28 15:00:00,32.67,32.7,32.62,32.66,331395.0,27.4712,27.4964,27.4292,27.4628,331395.0
2018-06-28 15:10:00,32.66,32.7,32.64,32.67,780767.0,27.4628,27.4964,27.446,27.4712,780767.0
2018-06-28 15:20:00,32.66,32.68,32.64,32.66,404129.0,27.4628,27.4796,27.446,27.4628,404129.0
2018-06-28 15:30:00,32.67,32.69,32.62,32.66,505053.0,27.4712,27.488,27.4292,27.4628,505053.0
2018-06-28 15:40:00,32.66,32.68,32.63,32.68,479133.0,27.4628,27.4796,27.4376,27.4796,479133.0
2018-06-28 15:50:00,32.67,32.68,32.61,32.63,1798365.0,27.4712,27.4796,27.4208,27.4376,1798365.0
2018-06-29 09:30:00,32.51,32.79,32.5,32.66,743187.0,27.3367,27.5721,27.3283,27.4628,743187.0
2018-06-29 09:40:00,32.65,32.98,32.65,32.97,649761.0,27.4544,27.7319,27.4544,27.7235,649761.0
2018-06-29 09:50:00,32.98,32.98,32.78,32.84,713424.0,27.7319,27.7319,27.5637,27.6142,713424.0
2018-06-29 10:00:00,32.84,32.98,32.83,32.94,542910.0,27.6142,27.7319,27.6057,27.6982,542910.0
2018-06-29 10:10:00,32.94,33.09,32.86,32.96,894138.0,27.6982,27.8244,27.631,27.7151,894138.0
2018-06-29 10:20:00,32.96,33.02,32.82,32.83,765530.0,27.7151,27.7655,27.5973,27.6057,765530.0
2018-06-29 10:30:00,32.83,33.05,32.81,33.03,1566694.0,27.6057,27.7907,27.5889,27.7739,1566694.0
2018-06-29 10:40:00,33.03,33.13,33.02,33.12,502284.0,27.7739,27.858,27.7655,27.8496,502284.0
2018-06-29 10:50:00,33.12,33.25,33.11,33.23,493563.0,27.8496,27.9589,27.8412,27.9421,493563.0
2018-06-29 11:00:00,33.23,33.31,33.18,33.22,965907.0,27.9421,28.0094,27.9,27.9337,965907.0
2018-06-29 11:10:00,33.22,33.24,33.11,33.19,568344.0,27.9337,27.9505,27.8412,27.9085,568344.0
2018-06-29 11:20:00,33.19,33.29,33.13,33.19,474321.0,27.9085,27.9925,27.858,27.9085,474321.0
2018-06-29 11:30:00,33.19,33.29,33.15,33.25,408131.0,27.9085,27.9925,27.8748,27.9589,408131.0
2018-06-29 11:40:00,33.25,33.36,33.24,33.25,372880.0,27.9589,28.0514,27.9505,27.9589,372880.0
2018-06-29 11:50:00,33.26,33.28,33.1,33.21,468160.0,27.9673,27.9841,27.8328,27.9253,468160.0
2018-06-29 12:00:00,33.21,33.36,33.19,33.34,444164.0,27.9253,28.0514,27.9085,28.0346,444164.0
2018-06-29 12:10:00,33.34,33.51,33.33,33.5,635284.0,28.0346,28.1775,28.0262,28.1691,635284.0
2018-06-29 12:20:00,33.51,33.61,33.34,33.36,988688.0,28.1775,28.2616,28.0346,28.0514,988688.0
2018-06-29 12:30:00,33.36,33.42,33.19,33.41,733879.0,28.0514,28.1019,27.9085,28.0934,733879.0
2018-06-29 12:40:00,33.4,33.5,33.35,33.48,569599.0,28.085,28.1691,28.043,28.1523,569599.0
2018-06-29 12:50:00,33.48,33.5,33.39,33.45,561737.0,28.1523,28.1691,28.0766,28.1271,561737.0
2018-06-29 13:00:00,33.45,33.5,33.42,33.45,511318.0,28.1271,28.1691,28.1019,28.1271,511318.0
2018-06-29 13:10:00,33.45,33.51,33.42,33.48,560977.0,28.1271,28.1775,28.1019,28.1523,560977.0
2018-06-29 13:20:00,33.48,33.51,33.43,33.45,413328.0,28.1523,28.1775,28.1103,28.1271,413328.0
2018-06-29 13:30:00,33.45,33.45,33.36,33.42,395919.0,28.1271,28.1271,28.0514,28.1019,395919.0
2018-06-29 13:40:00,33.41,33.48,33.39,33.39,573733.0,28.0934,28.1523,28.0766,28.0766,573733.0
2018-06-29 13:50:00,33.39,33.39,33.25,33.3,399673.0,28.0766,28.0766,27.9589,28.001,399673.0
2018-06-29 14:00:00,33.29,33.32,33.22,33.31,563262.0,27.9925,28.0178,27.9337,28.0094,563262.0
2018-06-29 14:10:00,33.32,33.33,33.23,33.25,386372.0,28.0178,28.0262,27.9421,27.9589,386372.0
2018-06-29 14:20:00,33.24,33.28,33.16,33.22,451690.0,27.9505,27.9841,27.8832,27.9337,451690.0
2018-06-29 14:30:00,33.22,33.22,33.1,33.16,434755.0,27.9337,27.9337,27.8328,27.8832,434755.0
2018-06-29 14:40:00,33.16,33.24,33.11,33.22,497945.0,27.8832,27.9505,27.8412,27.9337,497945.0
2018-06-29 14:50:00,33.22,33.22,33.13,33.19,359670.0,27.9337,27.9337,27.858,27.9085,359670.0
2018-06-29 15:00:00,33.19,33.24,33.18,33.2,387678.0,27.9085,27.9505,27.9,27.9169,387678.0
2018-06-29 15:10:00,33.2,33.21,33.07,33.11,495250.0,27.9169,27.9253,27.8076,27.8412,495250.0
2018-06-29 15:20:00,33.11,33.15,33.08,33.1,491977.0,27.8412,27.8748,27.816,27.8328,491977.0
2018-06-29 15:30:00,33.1,33.24,33.1,33.19,676136.0,27.8328,27.9505,27.8328,27.9085,676136.0
2018-06-29 15:40:00,33.19,33.22,33.08,33.09,766358.0,27.9085,27.9337,27.816,27.8244,766358.0
2018-06-29 15:50:00,33.09,33.09,32.79,32.83,3126381.0,27.8244,27.8244,27.5721,27.6057,3126381.0
2018-07-02 09:30:00,32.44,32.85,32.42,32.75,691232.0,27.4341,27.7808,27.4171,27.6962,691232.0
2018-07-02 09:40:00,32.75,32.77,32.55,32.66,364675.0,27.6962,27.7131,27.5271,27.6201,364675.0
2018-07-02 09:50:00,32.66,32.71,32.53,32.69,290234.0,27.6201,27.6624,27.5102,27.6455,290234.0
2018-07-02 10:00:00,32.68,32.8,32.66,32.72,337159.0,27.637,27.7385,27.6201,27.6708,337159.0
2018-07-02 10:10:00,32.72,32.78,32.62,32.64,387014.0,27.6708,27.7216,27.5863,27.6032,387014.0
2018-07-02 10:20:00,32.64,32.76,32.6,32.7,155718.0,27.6032,27.7047,27.5694,27.6539,155718.0
2018-07-02 10:30:00,32.7,32.83,32.63,32.83,321289.0,27.6539,27.7639,27.5947,27.7639,321289.0
2018-07-02 10:40:00,32.83,32.91,32.78,32.82,550099.0,27.7639,27.8315,27.7216,27.7554,550099.0
2018-07-02 10:50:00,32.82,32.91,32.77,32.77,214109.0,27.7554,27.8315,27.7131,27.7131,214109.0
2018-07-02 11:00:00,32.78,32.98,32.77,32.9,277780.0,27.7216,27.8907,27.7131,27.8231,277780.0
2018-07-02 11:10:00,32.9,32.96,32.83,32.83,293647.0,27.8231,27.8738,27.7639,27.7639,293647.0
2018-07-02 11:20:00,32.83,32.88,32.79,32.86,219765.0,27.7639,27.8062,27.73,27.7892,219765.0
2018-07-02 11:30:00,32.86,32.86,32.74,32.83,265182.0,27.7892,27.7892,27.6878,27.7639,265182.0
2018-07-02 11:40:00,32.84,32.88,32.79,32.87,317869.0,27.7723,27.8062,27.73,27.7977,317869.0
2018-07-02 11:50:00,32.87,32.89,32.78,32.84,403396.0,27.7977,27.8146,27.7216,27.7723,403396.0
2018-07-02 12:00:00,32.84,33.04,32.78,33.04,781245.0,27.7723,27.9415,27.7216,27.9415,781245.0
2018-07-02 12:10:00,33.04,33.07,32.93,32.99,798886.0,27.9415,27.9668,27.8484,27.8992,798886.0
2018-07-02 12:20:00,32.99,33.03,32.95,33.02,340280.0,27.8992,27.933,27.8654,27.9246,340280.0
2018-07-02 12:30:00,33.02,33.06,33.0,33.04,314639.0,27.9246,27.9584,27.9076,27.9415,314639.0
2018-07-02 12:40:00,33.04,33.12,33.02,33.11,334935.0,27.9415,28.0091,27.9246,28.0007,334935.0
2018-07-02 12:50:00,33.11,33.22,33.09,33.19,504103.0,28.0007,28.0937,27.9838,28.0683,504103.0
2018-07-02 13:00:00,33.2,33.2,33.04,33.11,375137.0,28.0768,28.0768,27.9415,28.0007,375137.0
2018-07-02 13:10:00,33.11,33.11,32.91,32.94,344211.0,28.0007,28.0007,27.8315,27.8569,344211.0
2018-07-02 13:20:00,32.94,32.96,32.85,32.88,246805.0,27.8569,27.8738,27.7808,27.8062,246805.0
2018-07-02 13:30:00,32.87,32.9,32.81,32.89,251521.0,27.7977,27.8231,27.747,27.8146,251521.0
2018-07-02 13:40:00,32.89,32.97,32.87,32.95,209509.0,27.8146,27.8823,27.7977,27.8654,209509.0
2018-07-02 13:50:00,32.95,32.99,32.92,32.94,199812.0,27.8654,27.8992,27.84,27.8569,199812.0
2018-07-02 14:00:00,32.94,32.95,32.85,32.89,342281.0,27.8569,27.8654,27.7808,27.8146,342281.0
2018-07-02 14:10:00,32.89,32.95,32.88,32.9,244329.0,27.8146,27.8654,27.8062,27.8231,244329.0
2018-07-02 14:20:00,32.9,32.92,32.87,32.92,173613.0,27.8231,27.84,27.7977,27.84,173613.0
2018-07-02 14:30:00,32.93,32.95,32.86,32.89,251526.0,27.8484,27.8654,27.7892,27.8146,251526.0
2018-07-02 14:40:00,32.89,32.92,32.88,32.9,154833.0,27.8146,27.84,27.8062,27.8231,154833.0
2018-07-02 14:50:00,32.89,32.95,32.89,32.95,301190.0,27.8146,27.8654,27.8146,27.8654,301190.0
2018-07-02 15:00:00,32.95,32.96,32.93,32.96,222633.0,27.8654,27.8738,27.8484,27.8738,222633.0
2018-07-02 15:10:00,32.96,33.01,32.95,33.01,300377.0,27.8738,27.9161,27.8654,27.9161,300377.0
2018-07-02 15:20:00,33.01,33.1,33.0,33.08,321703.0,27.9161,27.9922,27.9076,27.9753,321703.0
2018-07-02 15:30:00,33.09,33.13,33.07,33.12,568640.0,27.9838,28.0176,27.9668,28.0091,568640.0
2018-07-02 15:40:00,33.12,33.13,33.06,33.1,647024.0,28.0091,28.0176,27.9584,27.9922,647024.0
2018-07-02 15:50:00,33.11,33.2,33.09,33.17,1196410.0,28.0007,28.0768,27.9838,28.0514,1196410.0
2018-07-03 09:30:00,33.27,33.46,33.17,33.46,828418.0,28.136,28.2967,28.0514,28.2967,828418.0
2018-07-03 09:40:00,33.46,33.51,33.32,33.41,674077.0,28.2967,28.3389,28.1783,28.2544,674077.0
2018-07-03 09:50:00,33.41,33.46,33.14,33.18,447609.0,28.2544,28.2967,28.026,28.0599,447609.0
2018-07-03 10:00:00,33.17,33.27,33.1,33.26,561028.0,28.0514,28.136,27.9922,28.1275,561028.0
2018-07-03 10:10:00,33.25,33.31,33.23,33.29,443235.0,28.1191,28.1698,28.1021,28.1529,443235.0
2018-07-03 10:20:00,33.29,33.35,33.28,33.29,469659.0,28.1529,28.2036,28.1444,28.1529,469659.0
2018-07-03 10:30:00,33.3,33.4,33.29,33.33,337067.0,28.1613,28.2459,28.1529,28.1867,337067.0
2018-07-03 10:40:00,33.33,33.42,33.31,33.41,415524.0,28.1867,28.2628,28.1698,28.2544,415524.0
2018-07-03 10:50:00,33.4,33.43,33.36,33.37,475504.0,28.2459,28.2713,28.2121,28.2205,475504.0
2018-07-03 11:00:00,33.37,33.47,33.36,33.45,302327.0,28.2205,28.3051,28.2121,28.2882,302327.0
2018-07-03 11:10:00,33.45,33.49,33.43,33.48,243977.0,28.2882,28.322,28.2713,28.3136,243977.0
2018-07-03 11:20:00,33.49,33.57,33.47,33.53,1088534.0,28.322,28.3897,28.3051,28.3559,1088534.0
2018-07-03 11:30:00,33.54,33.61,33.48,33.55,535545.0,28.3643,28.4235,28.3136,28.3728,535545.0
2018-07-03 11:40:00,33.55,33.56,33.41,33.46,527622.0,28.3728,28.3812,28.2544,28.2967,527622.0
2018-07-03 11:50:00,33.47,33.5,33.26,33.27,419193.0,28.3051,28.3305,28.1275,28.136,419193.0
2018-07-03 12:00:00,33.27,33.36,33.19,33.34,468587.0,28.136,28.2121,28.0683,28.1952,468587.0
2018-07-03 12:10:00,33.34,33.36,33.21,33.23,387944.0,28.1952,28.2121,28.0852,28.1021,387944.0
2018-07-03 12:20:00,33.23,33.28,33.23,33.27,184501.0,28.1021,28.1444,28.1021,28.136,184501.0
2018-07-03 12:30:00,33.26,33.28,33.15,33.16,314826.0,28.1275,28.1444,28.0345,28.0429,314826.0
2018-07-03 12:40:00,33.16,33.16,33.06,33.07,535584.0,28.0429,28.0429,27.9584,27.9668,535584.0
2018-07-03 12:50:00,33.06,33.12,32.99,33.12,1255240.0,27.9584,28.0091,27.8992,28.0091,1255240.0
2018-07-05 09:30:00,33.24,33.4,33.05,33.12,792747.0,28.1106,28.2459,27.9499,28.0091,792747.0
2018-07-05 09:40:00,33.12,33.2,33.09,33.14,372485.0,28.0091,28.0768,27.9838,28.026,372485.0
2018-07-05 09:50:00,33.14,33.21,33.06,33.1,464189.0,28.026,28.0852,27.9584,27.9922,464189.0
2018-07-05 10:00:00,33.1,33.18,33.07,33.12,241297.0,27.9922,28.0599,27.9668,28.0091,241297.0
2018-07-05 10:10:00,33.11,33.12,32.99,33.03,359784.0,28.0007,28.0091,27.8992,27.933,359784.0
2018-07-05 10:20:00,33.03,33.1,33.0,33.09,256177.0,27.933,27.9922,27.9076,27.9838,256177.0
2018-07-05 10:30:00,33.09,33.12,33.01,33.02,196576.0,27.9838,28.0091,27.9161,27.9246,196576.0
2018-07-05 10:40:00,33.02,33.06,33.0,33.04,198095.0,27.9246,27.9584,27.9076,27.9415,198095.0
2018-07-05 10:50:00,33.04,33.05,32.91,32.96,363743.0,27.9415,27.9499,27.8315,27.8738,363743.0
2018-07-05 11:00:00,32.96,33.09,32.94,33.08,177294.0,27.8738,27.9838,27.8569,27.9753,177294.0
2018-07-05 11:10:00,33.09,33.09,32.99,33.01,224379.0,27.9838,27.9838,27.8992,27.9161,224379.0
2018-07-05 11:20:00,33.01,33.04,32.99,33.0,221608.0,27.9161,27.9415,27.8992,27.9076,221608.0
2018-07-05 11:30:00,33.0,33.06,32.99,33.03,164011.0,27.9076,27.9584,27.8992,27.933,164011.0
2018-07-05 11:40:00,33.03,33.06,33.0,33.02,209013.0,27.933,27.9584,27.9076,27.9246,209013.0
2018-07-05 11:50:00,33.02,33.05,33.01,33.04,167772.0,27.9246,27.9499,27.9161,27.9415,167772.0
2018-07-05 12:00:00,33.04,33.17,33.03,33.15,185402.0,27.9415,28.0514,27.933,28.0345,185402.0
2018-07-05 12:10:00,33.15,33.16,33.12,33.12,141550.0,28.0345,28.0429,28.0091,28.0091,141550.0
2018-07-05 12:20:00,33.12,33.15,33.08,33.1,129968.0,28.0091,28.0345,27.9753,27.9922,129968.0
2018-07-05 12:30:00,33.1,33.11,33.09,33.09,130966.0,27.9922,28.0007,27.9838,27.9838,130966.0
2018-07-05 12:40:00,33.09,33.15,33.09,33.12,106698.0,27.9838,28.0345,27.9838,28.0091,106698.0
2018-07-05 12:50:00,33.12,33.17,33.09,33.16,132166.0,28.0091,28.0514,27.9838,28.0429,132166.0
2018-07-05 13:00:00,33.16,33.21,33.15,33.15,137399.0,28.0429,28.0852,28.0345,28.0345,137399.0
2018-07-05 13:10:00,33.16,33.17,33.15,33.16,86039.0,28.0429,28.0514,28.0345,28.0429,86039.0
2018-07-05 13:20:00,33.16,33.23,33.15,33.22,166197.0,28.0429,28.1021,28.0345,28.0937,166197.0
2018-07-05 13:30:00,33.23,33.23,33.17,33.2,167990.0,28.1021,28.1021,28.0514,28.0768,167990.0
2018-07-05 13:40:00,33.19,33.2,33.17,33.18,101489.0,28.0683,28.0768,28.0514,28.0599,101489.0
2018-07-05 13:50:00,33.17,33.18,33.14,33.14,126981.0,28.0514,28.0599,28.026,28.026,126981.0
2018-07-05 14:00:00,33.15,33.2,33.08,33.1,205405.0,28.0345,28.0768,27.9753,27.9922,205405.0
2018-07-05 14:10:00,33.09,33.11,33.02,33.07,176053.0,27.9838,28.0007,27.9246,27.9668,176053.0
2018-07-05 14:20:00,33.07,33.09,33.05,33.09,164617.0,27.9668,27.9838,27.9499,27.9838,164617.0
2018-07-05 14:30:00,33.08,33.09,33.05,33.05,161130.0,27.9753,27.9838,27.9499,27.9499,161130.0
2018-07-05 14:40:00,33.05,33.06,33.02,33.04,223686.0,27.9499,27.9584,27.9246,27.9415,223686.0
2018-07-05 14:50:00,33.04,33.07,33.02,33.06,179604.0,27.9415,27.9668,27.9246,27.9584,179604.0
2018-07-05 15:00:00,33.06,33.15,33.05,33.09,242699.0,27.9584,28.0345,27.9499,27.9838,242699.0
2018-07-05 15:10:00,33.08,33.1,33.07,33.1,165181.0,27.9753,27.9922,27.9668,27.9922,165181.0
2018-07-05 15:20:00,33.1,33.1,33.06,33.08,240314.0,27.9922,27.9922,27.9584,27.9753,240314.0
2018-07-05 15:30:00,33.08,33.16,33.06,33.14,250047.0,27.9753,28.0429,27.9584,28.026,250047.0
2018-07-05 15:40:00,33.14,33.17,33.13,33.15,340826.0,28.026,28.0514,28.0176,28.0345,340826.0
2018-07-05 15:50:00,33.14,33.17,33.1,33.12,1064813.0,28.026,28.0514,27.9922,28.0091,1064813.0
2018-07-06 09:30:00,33.27,33.37,33.04,33.04,438779.0,28.136,28.2205,27.9415,27.9415,438779.0
2018-07-06 09:40:00,33.04,33.12,33.0,33.07,388258.0,27.9415,28.0091,27.9076,27.9668,388258.0
2018-07-06 09:50:00,33.07,33.22,33.05,33.2,373924.0,27.9668,28.0937,27.9499,28.0768,373924.0
2018-07-06 10:00:00,33.19,33.26,33.16,33.26,257403.0,28.0683,28.1275,28.0429,28.1275,257403.0
2018-07-06 10:10:00,33.26,33.3,33.24,33.27,206582.0,28.1275,28.1613,28.1106,28.136,206582.0
2018-07-06 10:20:00,33.27,33.3,33.23,33.27,178463.0,28.136,28.1613,28.1021,28.136,178463.0
2018-07-06 10:30:00,33.27,33.33,33.25,33.3,165263.0,28.136,28.1867,28.1191,28.1613,165263.0
2018-07-06 10:40:00,33.3,33.42,33.29,33.38,223269.0,28.1613,28.2628,28.1529,28.229,223269.0
2018-07-06 10:50:00,33.39,33.41,33.34,33.39,226622.0,28.2375,28.2544,28.1952,28.2375,226622.0
2018-07-06 11:00:00,33.4,33.46,33.36,33.45,253184.0,28.2459,28.2967,28.2121,28.2882,253184.0
2018-07-06 11:10:00,33.45,33.51,33.38,33.48,194611.0,28.2882,28.3389,28.229,28.3136,194611.0
2018-07-06 11:20:00,33.48,33.55,33.45,33.55,327193.0,28.3136,28.3728,28.2882,28.3728,327193.0
2018-07-06 11:30:00,33.55,33.58,33.5,33.52,395369.0,28.3728,28.3981,28.3305,28.3474,395369.0
2018-07-06 11:40:00,33.52,33.53,33.48,33.52,204372.0,28.3474,28.3559,28.3136,28.3474,204372.0
2018-07-06 11:50:00,33.52,33.53,33.45,33.48,199001.0,28.3474,28.3559,28.2882,28.3136,199001.0
2018-07-06 12:00:00,33.48,33.61,33.47,33.57,269617.0,28.3136,28.4235,28.3051,28.3897,269617.0
2018-07-06 12:10:00,33.58,33.58,33.53,33.55,183977.0,28.3981,28.3981,28.3559,28.3728,183977.0
2018-07-06 12:20:00,33.55,33.57,33.52,33.52,149383.0,28.3728,28.3897,28.3474,28.3474,149383.0
2018-07-06 12:30:00,33.52,33.55,33.48,33.54,136591.0,28.3474,28.3728,28.3136,28.3643,136591.0
2018-07-06 12:40:00,33.53,33.53,33.49,33.51,113359.0,28.3559,28.3559,28.322,28.3389,113359.0
2018-07-06 12:50:00,33.52,33.52,33.48,33.51,120586.0,28.3474,28.3474,28.3136,28.3389,120586.0
2018-07-06 13:00:00,33.5,33.54,33.5,33.52,88514.0,28.3305,28.3643,28.3305,28.3474,88514.0
2018-07-06 13:10:00,33.52,33.53,33.48,33.52,104427.0,28.3474,28.3559,28.3136,28.3474,104427.0
2018-07-06 13:20:00,33.52,33.52,33.49,33.5,171232.0,28.3474,28.3474,28.322,28.3305,171232.0
2018-07-06 13:30:00,33.51,33.56,33.5,33.55,118877.0,28.3389,28.3812,28.3305,28.3728,118877.0
2018-07-06 13:40:00,33.54,33.55,33.5,33.51,131489.0,28.3643,28.3728,28.3305,28.3389,131489.0
2018-07-06 13:50:00,33.51,33.55,33.5,33.53,86896.0,28.3389,28.3728,28.3305,28.3559,86896.0
2018-07-06 14:00:00,33.53,33.56,33.51,33.53,111824.0,28.3559,28.3812,28.3389,28.3559,111824.0
2018-07-06 14:10:00,33.53,33.55,33.45,33.45,135427.0,28.3559,28.3728,28.2882,28.2882,135427.0
2018-07-06 14:20:00,33.45,33.48,33.42,33.42,198627.0,28.2882,28.3136,28.2628,28.2628,198627.0
2018-07-06 14:30:00,33.42,33.47,33.42,33.45,149786.0,28.2628,28.3051,28.2628,28.2882,149786.0
2018-07-06 14:40:00,33.45,33.48,33.44,33.47,100375.0,28.2882,28.3136,28.2797,28.3051,100375.0
2018-07-06 14:50:00,33.47,33.53,33.46,33.52,246427.0,28.3051,28.3559,28.2967,28.3474,246427.0
2018-07-06 15:00:00,33.52,33.57,33.51,33.55,151776.0,28.3474,28.3897,28.3389,28.3728,151776.0
2018-07-06 15:10:00,33.55,33.57,33.54,33.55,194779.0,28.3728,28.3897,28.3643,28.3728,194779.0
2018-07-06 15:20:00,33.56,33.59,33.53,33.58,243290.0,28.3812,28.4066,28.3559,28.3981,243290.0
2018-07-06 15:30:00,33.58,33.59,33.56,33.58,178646.0,28.3981,28.4066,28.3812,28.3981,178646.0
2018-07-06 15:40:00,33.58,33.58,33.52,33.54,343403.0,28.3981,28.3981,28.3474,28.3643,343403.0
2018-07-06 15:50:00,33.53,33.61,33.51,33.59,1210823.0,28.3559,28.4235,28.3389,28.4066,1210823.0
2018-07-09 09:30:00,33.78,33.8,33.61,33.65,411289.0,28.5673,28.5842,28.4235,28.4573,411289.0
2018-07-09 09:40:00,33.65,33.67,33.58,33.66,316963.0,28.4573,28.4742,28.3981,28.4658,316963.0
2018-07-09 09:50:00,33.66,33.66,33.58,33.6,293059.0,28.4658,28.4658,28.3981,28.4151,293059.0
2018-07-09 10:00:00,33.6,33.63,33.54,33.58,272463.0,28.4151,28.4404,28.3643,28.3981,272463.0
2018-07-09 10:10:00,33.59,33.64,33.57,33.61,191685.0,28.4066,28.4489,28.3897,28.4235,191685.0
2018-07-09 10:20:00,33.6,33.61,33.5,33.5,216285.0,28.4151,28.4235,28.3305,28.3305,216285.0
2018-07-09 10:30:00,33.51,33.61,33.51,33.57,209201.0,28.3389,28.4235,28.3389,28.3897,209201.0
2018-07-09 10:40:00,33.58,33.71,33.58,33.68,158993.0,28.3981,28.5081,28.3981,28.4827,158993.0
2018-07-09 10:50:00,33.68,33.69,33.58,33.65,136059.0,28.4827,28.4912,28.3981,28.4573,136059.0
2018-07-09 11:00:00,33.65,33.68,33.63,33.65,147200.0,28.4573,28.4827,28.4404,28.4573,147200.0
2018-07-09 11:10:00,33.65,33.67,33.61,33.65,131589.0,28.4573,28.4742,28.4235,28.4573,131589.0
2018-07-09 11:20:00,33.66,33.68,33.63,33.63,164129.0,28.4658,28.4827,28.4404,28.4404,164129.0
2018-07-09 11:30:00,33.63,33.66,33.59,33.62,304202.0,28.4404,28.4658,28.4066,28.432,304202.0
2018-07-09 11:40:00,33.62,33.7,33.58,33.7,120174.0,28.432,28.4996,28.3981,28.4996,120174.0
2018-07-09 11:50:00,33.7,33.72,33.66,33.69,222707.0,28.4996,28.5165,28.4658,28.4912,222707.0
2018-07-09 12:00:00,33.7,33.75,33.67,33.68,239825.0,28.4996,28.5419,28.4742,28.4827,239825.0
2018-07-09 12:10:00,33.68,33.75,33.67,33.73,173368.0,28.4827,28.5419,28.4742,28.525,173368.0
2018-07-09 12:20:00,33.72,33.73,33.51,33.58,624455.0,28.5165,28.525,28.3389,28.3981,624455.0
2018-07-09 12:30:00,33.57,33.59,33.5,33.54,244427.0,28.3897,28.4066,28.3305,28.3643,244427.0
2018-07-09 12:40:00,33.54,33.6,33.52,33.6,264364.0,28.3643,28.4151,28.3474,28.4151,264364.0
2018-07-09 12:50:00,33.6,33.67,33.58,33.65,161277.0,28.4151,28.4742,28.3981,28.4573,161277.0
2018-07-09 13:00:00,33.64,33.66,33.55,33.55,780820.0,28.4489,28.4658,28.3728,28.3728,780820.0
2018-07-09 13:10:00,33.56,33.56,33.48,33.52,316455.0,28.3812,28.3812,28.3136,28.3474,316455.0
2018-07-09 13:20:00,33.52,33.54,33.48,33.48,164860.0,28.3474,28.3643,28.3136,28.3136,164860.0
2018-07-09 13:30:00,33.48,33.51,33.43,33.45,181934.0,28.3136,28.3389,28.2713,28.2882,181934.0
2018-07-09 13:40:00,33.46,33.47,33.37,33.39,346132.0,28.2967,28.3051,28.2205,28.2375,346132.0
2018-07-09 13:50:00,33.39,33.39,33.33,33.36,355512.0,28.2375,28.2375,28.1867,28.2121,355512.0
2018-07-09 14:00:00,33.35,33.38,33.33,33.33,300033.0,28.2036,28.229,28.1867,28.1867,300033.0
2018-07-09 14:10:00,33.33,33.35,33.27,33.3,295781.0,28.1867,28.2036,28.136,28.1613,295781.0
2018-07-09 14:20:00,33.3,33.32,33.29,33.29,197426.0,28.1613,28.1783,28.1529,28.1529,197426.0
2018-07-09 14:30:00,33.29,33.31,33.25,33.28,353276.0,28.1529,28.1698,28.1191,28.1444,353276.0
2018-07-09 14:40:00,33.27,33.29,33.26,33.27,275453.0,28.136,28.1529,28.1275,28.136,275453.0
2018-07-09 14:50:00,33.27,33.48,33.27,33.42,271390.0,28.136,28.3136,28.136,28.2628,271390.0
2018-07-09 15:00:00,33.43,33.46,33.42,33.43,212958.0,28.2713,28.2967,28.2628,28.2713,212958.0
2018-07-09 15:10:00,33.44,33.44,33.36,33.41,284553.0,28.2797,28.2797,28.2121,28.2544,284553.0
2018-07-09 15:20:00,33.41,33.45,33.4,33.45,165463.0,28.2544,28.2882,28.2459,28.2882,165463.0
2018-07-09 15:30:00,33.45,33.51,33.44,33.51,400357.0,28.2882,28.3389,28.2797,28.3389,400357.0
2018-07-09 15:40:00,33.51,33.51,33.47,33.49,429608.0,28.3389,28.3389,28.3051,28.322,429608.0
2018-07-09 15:50:00,33.49,33.58,33.46,33.57,996419.0,28.322,28.3981,28.2967,28.3897,996419.0
2018-07-10 09:30:00,33.71,33.72,33.51,33.56,934630.0,28.5081,28.5165,28.3389,28.3812,934630.0
2018-07-10 09:40:00,33.57,33.59,33.3,33.32,382494.0,28.3897,28.4066,28.1613,28.1783,382494.0
2018-07-10 09:50:00,33.31,33.35,33.23,33.3,405096.0,28.1698,28.2036,28.1021,28.1613,405096.0
2018-07-10 10:00:00,33.29,33.44,33.27,33.43,357299.0,28.1529,28.2797,28.136,28.2713,357299.0
2018-07-10 10:10:00,33.43,33.48,33.41,33.48,269394.0,28.2713,28.3136,28.2544,28.3136,269394.0
2018-07-10 10:20:00,33.48,33.5,33.43,33.45,193269.0,28.3136,28.3305,28.2713,28.2882,193269.0
2018-07-10 10:30:00,33.45,33.46,33.39,33.41,128074.0,28.2882,28.2967,28.2375,28.2544,128074.0
2018-07-10 10:40:00,33.41,33.44,33.38,33.41,151091.0,28.2544,28.2797,28.229,28.2544,151091.0
2018-07-10 10:50:00,33.4,33.46,33.36,33.45,157065.0,28.2459,28.2967,28.2121,28.2882,157065.0
2018-07-10 11:00:00,33.46,33.54,33.45,33.52,126648.0,28.2967,28.3643,28.2882,28.3474,126648.0
2018-07-10 11:10:00,33.53,33.55,33.46,33.48,110270.0,28.3559,28.3728,28.2967,28.3136,110270.0
2018-07-10 11:20:00,33.48,33.48,33.39,33.41,145273.0,28.3136,28.3136,28.2375,28.2544,145273.0
2018-07-10 11:30:00,33.42,33.42,33.37,33.4,252165.0,28.2628,28.2628,28.2205,28.2459,252165.0
2018-07-10 11:40:00,33.39,33.4,33.37,33.37,111919.0,28.2375,28.2459,28.2205,28.2205,111919.0
2018-07-10 11:50:00,33.37,33.38,33.35,33.37,138065.0,28.2205,28.229,28.2036,28.2205,138065.0
2018-07-10 12:00:00,33.37,33.39,33.34,33.36,218247.0,28.2205,28.2375,28.1952,28.2121,218247.0
2018-07-10 12:10:00,33.36,33.36,33.34,33.36,77601.0,28.2121,28.2121,28.1952,28.2121,77601.0
2018-07-10 12:20:00,33.35,33.37,33.31,33.34,113684.0,28.2036,28.2205,28.1698,28.1952,113684.0
2018-07-10 12:30:00,33.34,33.35,33.32,33.34,118067.0,28.1952,28.2036,28.1783,28.1952,118067.0
2018-07-10 12:40:00,33.33,33.34,33.24,33.26,179331.0,28.1867,28.1952,28.1106,28.1275,179331.0
2018-07-10 12:50:00,33.26,33.27,33.24,33.24,101034.0,28.1275,28.136,28.1106,28.1106,101034.0
2018-07-10 13:00:00,33.24,33.32,33.24,33.31,121693.0,28.1106,28.1783,28.1106,28.1698,121693.0
2018-07-10 13:10:00,33.3,33.33,33.29,33.3,142664.0,28.1613,28.1867,28.1529,28.1613,142664.0
2018-07-10 13:20:00,33.3,33.31,33.25,33.28,195924.0,28.1613,28.1698,28.1191,28.1444,195924.0
2018-07-10 13:30:00,33.27,33.28,33.23,33.25,274005.0,28.136,28.1444,28.1021,28.1191,274005.0
2018-07-10 13:40:00,33.25,33.29,33.23,33.29,163525.0,28.1191,28.1529,28.1021,28.1529,163525.0
2018-07-10 13:50:00,33.28,33.34,33.28,33.32,214723.0,28.1444,28.1952,28.1444,28.1783,214723.0
2018-07-10 14:00:00,33.31,33.32,33.29,33.3,217520.0,28.1698,28.1783,28.1529,28.1613,217520.0
2018-07-10 14:10:00,33.3,33.32,33.24,33.25,195733.0,28.1613,28.1783,28.1106,28.1191,195733.0
2018-07-10 14:20:00,33.25,33.25,33.19,33.19,279504.0,28.1191,28.1191,28.0683,28.0683,279504.0
2018-07-10 14:30:00,33.2,33.29,33.19,33.27,171586.0,28.0768,28.1529,28.0683,28.136,171586.0
2018-07-10 14:40:00,33.27,33.3,33.23,33.3,223163.0,28.136,28.1613,28.1021,28.1613,223163.0
2018-07-10 14:50:00,33.29,33.29,33.25,33.28,129992.0,28.1529,28.1529,28.1191,28.1444,129992.0
2018-07-10 15:00:00,33.29,33.36,33.28,33.35,186771.0,28.1529,28.2121,28.1444,28.2036,186771.0
2018-07-10 15:10:00,33.34,33.35,33.32,33.33,204293.0,28.1952,28.2036,28.1783,28.1867,204293.0
2018-07-10 15:20:00,33.34,33.38,33.32,33.36,208700.0,28.1952,28.229,28.1783,28.2121,208700.0
2018-07-10 15:30:00,33.36,33.39,33.3,33.3,338052.0,28.2121,28.2375,28.1613,28.1613,338052.0
2018-07-10 15:40:00,33.3,33.35,33.29,33.35,373390.0,28.1613,28.2036,28.1529,28.2036,373390.0
2018-07-10 15:50:00,33.35,33.39,33.32,33.33,1026509.0,28.2036,28.2375,28.1783,28.1867,1026509.0
2018-07-11 09:30:00,33.12,33.31,33.07,33.09,527106.0,28.0091,28.1698,27.9668,27.9838,527106.0
2018-07-11 09:40:00,33.09,33.96,33.03,33.78,2776729.0,27.9838,28.7195,27.933,28.5673,2776729.0
2018-07-11 09:50:00,33.79,33.88,33.7,33.74,1522977.0,28.5757,28.6518,28.4996,28.5334,1522977.0
2018-07-11 10:00:00,33.73,33.88,33.69,33.7,2957913.0,28.525,28.6518,28.4912,28.4996,2957913.0
2018-07-11 10:10:00,33.69,33.75,33.69,33.74,674593.0,28.4912,28.5419,28.4912,28.5334,674593.0
2018-07-11 10:20:00,33.73,33.75,33.6,33.7,916200.0,28.525,28.5419,28.4151,28.4996,916200.0
2018-07-11 10:30:00,33.7,33.78,33.67,33.77,808298.0,28.4996,28.5673,28.4742,28.5588,808298.0
2018-07-11 10:40:00,33.77,33.82,33.7,33.81,765495.0,28.5588,28.6011,28.4996,28.5926,765495.0
2018-07-11 10:50:00,33.81,34.06,33.81,34.0,1381004.0,28.5926,28.8041,28.5926,28.7533,1381004.0
2018-07-11 11:00:00,34.0,34.18,33.85,33.94,1887982.0,28.7533,28.9055,28.6265,28.7026,1887982.0
2018-07-11 11:10:00,33.95,34.02,33.9,33.96,739715.0,28.711,28.7702,28.6688,28.7195,739715.0
2018-07-11 11:20:00,33.97,34.02,33.95,33.99,940325.0,28.728,28.7702,28.711,28.7449,940325.0
2018-07-11 11:30:00,33.99,34.0,33.95,33.95,524462.0,28.7449,28.7533,28.711,28.711,524462.0
2018-07-11 11:40:00,33.95,34.01,33.92,33.98,743769.0,28.711,28.7618,28.6857,28.7364,743769.0
2018-07-11 11:50:00,33.99,34.05,33.86,33.87,748402.0,28.7449,28.7956,28.6349,28.6434,748402.0
2018-07-11 12:00:00,33.87,33.9,33.85,33.9,317215.0,28.6434,28.6688,28.6265,28.6688,317215.0
2018-07-11 12:10:00,33.9,33.99,33.86,33.96,556124.0,28.6688,28.7449,28.6349,28.7195,556124.0
2018-07-11 12:20:00,33.96,34.13,33.96,34.05,610798.0,28.7195,28.8633,28.7195,28.7956,610798.0
2018-07-11 12:30:00,34.05,34.11,34.02,34.05,765860.0,28.7956,28.8464,28.7702,28.7956,765860.0
2018-07-11 12:40:00,34.03,34.06,33.94,33.95,479164.0,28.7787,28.8041,28.7026,28.711,479164.0
2018-07-11 12:50:00,33.96,33.98,33.82,33.86,276606.0,28.7195,28.7364,28.6011,28.6349,276606.0
2018-07-11 13:00:00,33.86,33.88,33.78,33.81,241689.0,28.6349,28.6518,28.5673,28.5926,241689.0
2018-07-11 13:10:00,33.8,33.81,33.69,33.7,421895.0,28.5842,28.5926,28.4912,28.4996,421895.0
2018-07-11 13:20:00,33.71,33.81,33.69,33.81,253876.0,28.5081,28.5926,28.4912,28.5926,253876.0
2018-07-11 13:30:00,33.81,33.82,33.72,33.74,284627.0,28.5926,28.6011,28.5165,28.5334,284627.0
2018-07-11 13:40:00,33.74,33.75,33.59,33.61,384743.0,28.5334,28.5419,28.4066,28.4235,384743.0
2018-07-11 13:50:00,33.6,33.69,33.6,33.63,239454.0,28.4151,28.4912,28.4151,28.4404,239454.0
2018-07-11 14:00:00,33.62,33.73,33.62,33.7,220657.0,28.432,28.525,28.432,28.4996,220657.0
2018-07-11 14:10:00,33.7,33.71,33.62,33.7,255134.0,28.4996,28.5081,28.432,28.4996,255134.0
2018-07-11 14:20:00,33.7,33.8,33.69,33.75,169163.0,28.4996,28.5842,28.4912,28.5419,169163.0
2018-07-11 14:30:00,33.76,33.8,33.75,33.78,163002.0,28.5504,28.5842,28.5419,28.5673,163002.0
2018-07-11 14:40:00,33.78,33.8,33.73,33.76,211603.0,28.5673,28.5842,28.525,28.5504,211603.0
2018-07-11 14:50:00,33.76,33.78,33.73,33.76,298733.0,28.5504,28.5673,28.525,28.5504,298733.0
2018-07-11 15:00:00,33.76,33.8,33.74,33.8,230831.0,28.5504,28.5842,28.5334,28.5842,230831.0
2018-07-11 15:10:00,33.8,33.81,33.75,33.79,258297.0,28.5842,28.5926,28.5419,28.5757,258297.0
2018-07-11 15:20:00,33.79,33.81,33.76,33.8,267349.0,28.5757,28.5926,28.5504,28.5842,267349.0
2018-07-11 15:30:00,33.81,33.85,33.78,33.81,467986.0,28.5926,28.6265,28.5673,28.5926,467986.0
2018-07-11 15:40:00,33.8,33.83,33.78,33.82,444224.0,28.5842,28.6096,28.5673,28.6011,444224.0
2018-07-11 15:50:00,33.82,33.82,33.73,33.77,2105339.0,28.6011,28.6011,28.525,28.5588,2105339.0
2018-07-12 09:30:00,33.68,34.04,33.6,34.02,982307.0,28.4827,28.7872,28.4151,28.7702,982307.0
2018-07-12 09:40:00,34.02,34.12,33.83,33.91,659023.0,28.7702,28.8548,28.6096,28.6772,659023.0
2018-07-12 09:50:00,33.91,34.06,33.86,33.95,870367.0,28.6772,28.8041,28.6349,28.711,870367.0
2018-07-12 10:00:00,33.96,34.18,33.95,34.17,539065.0,28.7195,28.9055,28.711,28.8971,539065.0
2018-07-12 10:10:00,34.17,34.25,34.06,34.1,535061.0,28.8971,28.9647,28.8041,28.8379,535061.0
2018-07-12 10:20:00,34.1,34.24,34.09,34.23,296017.0,28.8379,28.9563,28.8294,28.9478,296017.0
2018-07-12 10:30:00,34.25,34.28,34.07,34.09,287514.0,28.9647,28.9901,28.8125,28.8294,287514.0
2018-07-12 10:40:00,34.1,34.16,34.01,34.09,640454.0,28.8379,28.8886,28.7618,28.8294,640454.0
2018-07-12 10:50:00,34.09,34.18,34.07,34.17,436204.0,28.8294,28.9055,28.8125,28.8971,436204.0
2018-07-12 11:00:00,34.17,34.2,34.13,34.15,383780.0,28.8971,28.9225,28.8633,28.8802,383780.0
2018-07-12 11:10:00,34.16,34.26,34.15,34.18,426052.0,28.8886,28.9732,28.8802,28.9055,426052.0
2018-07-12 11:20:00,34.17,34.2,34.15,34.18,369036.0,28.8971,28.9225,28.8802,28.9055,369036.0
2018-07-12 11:30:00,34.18,34.29,34.18,34.28,459239.0,28.9055,28.9986,28.9055,28.9901,459239.0
2018-07-12 11:40:00,34.28,34.4,34.27,34.39,537414.0,28.9901,29.0916,28.9817,29.0831,537414.0
2018-07-12 11:50:00,34.39,34.41,34.3,34.39,432037.0,29.0831,29.1001,29.007,29.0831,432037.0
2018-07-12 12:00:00,34.38,34.39,34.2,34.23,225628.0,29.0747,29.0831,28.9225,28.9478,225628.0
2018-07-12 12:10:00,34.24,34.34,34.23,34.33,427364.0,28.9563,29.0409,28.9478,29.0324,427364.0
2018-07-12 12:20:00,34.33,34.37,34.32,34.33,227612.0,29.0324,29.0662,29.0239,29.0324,227612.0
2018-07-12 12:30:00,34.33,34.4,34.32,34.38,243985.0,29.0324,29.0916,29.0239,29.0747,243985.0
2018-07-12 12:40:00,34.39,34.39,34.28,34.31,241096.0,29.0831,29.0831,28.9901,29.0155,241096.0
2018-07-12 12:50:00,34.3,34.35,34.3,34.33,217529.0,29.007,29.0493,29.007,29.0324,217529.0
2018-07-12 13:00:00,34.34,34.35,34.26,34.26,321719.0,29.0409,29.0493,28.9732,28.9732,321719.0
2018-07-12 13:10:00,34.27,34.28,34.23,34.27,240778.0,28.9817,28.9901,28.9478,28.9817,240778.0
2018-07-12 13:20:00,34.27,34.31,34.23,34.3,358676.0,28.9817,29.0155,28.9478,29.007,358676.0
2018-07-12 13:30:00,34.3,34.35,34.23,34.35,408340.0,29.007,29.0493,28.9478,29.0493,408340.0
2018-07-12 13:40:00,34.35,34.38,34.31,34.37,199113.0,29.0493,29.0747,29.0155,29.0662,199113.0
2018-07-12 13:50:00,34.38,34.38,34.32,34.37,254370.0,29.0747,29.0747,29.0239,29.0662,254370.0
2018-07-12 14:00:00,34.38,34.39,34.36,34.37,223409.0,29.0747,29.0831,29.0578,29.0662,223409.0
2018-07-12 14:10:00,34.37,34.41,34.34,34.34,398212.0,29.0662,29.1001,29.0409,29.0409,398212.0
2018-07-12 14:20:00,34.34,34.36,34.31,34.32,161942.0,29.0409,29.0578,29.0155,29.0239,161942.0
2018-07-12 14:30:00,34.32,34.35,34.3,34.34,302474.0,29.0239,29.0493,29.007,29.0409,302474.0
2018-07-12 14:40:00,34.35,34.38,34.34,34.36,258751.0,29.0493,29.0747,29.0409,29.0578,258751.0
2018-07-12 14:50:00,34.35,34.42,34.35,34.42,347457.0,29.0493,29.1085,29.0493,29.1085,347457.0
2018-07-12 15:00:00,34.41,34.43,34.39,34.41,600053.0,29.1001,29.117,29.0831,29.1001,600053.0
2018-07-12 15:10:00,34.41,34.42,34.35,34.35,376015.0,29.1001,29.1085,29.0493,29.0493,376015.0
2018-07-12 15:20:00,34.36,34.42,34.34,34.42,594647.0,29.0578,29.1085,29.0409,29.1085,594647.0
2018-07-12 15:30:00,34.41,34.48,34.4,34.48,655393.0,29.1001,29.1593,29.0916,29.1593,655393.0
2018-07-12 15:40:00,34.48,34.5,34.45,34.49,931380.0,29.1593,29.1762,29.1339,29.1677,931380.0
2018-07-12 15:50:00,34.48,34.57,34.45,34.55,1938020.0,29.1593,29.2354,29.1339,29.2185,1938020.0
2018-07-13 09:30:00,34.4,35.15,34.4,35.04,1708160.0,29.0916,29.7259,29.0916,29.6328,1708160.0
2018-07-13 09:40:00,35.05,35.05,34.82,34.85,1499934.0,29.6413,29.6413,29.4468,29.4722,1499934.0
2018-07-13 09:50:00,34.85,34.92,34.7,34.77,835987.0,29.4722,29.5314,29.3453,29.4045,835987.0
2018-07-13 10:00:00,34.77,34.83,34.74,34.82,1225498.0,29.4045,29.4552,29.3791,29.4468,1225498.0
2018-07-13 10:10:00,34.83,34.88,34.8,34.8,726445.0,29.4552,29.4975,29.4299,29.4299,726445.0
2018-07-13 10:20:00,34.81,34.85,34.78,34.82,446040.0,29.4383,29.4722,29.413,29.4468,446040.0
2018-07-13 10:30:00,34.82,34.86,34.75,34.85,714949.0,29.4468,29.4806,29.3876,29.4722,714949.0
2018-07-13 10:40:00,34.86,35.02,34.83,35.02,758371.0,29.4806,29.6159,29.4552,29.6159,758371.0
2018-07-13 10:50:00,35.01,35.08,35.0,35.04,631178.0,29.6075,29.6667,29.599,29.6328,631178.0
2018-07-13 11:00:00,35.03,35.11,35.03,35.04,1016335.0,29.6244,29.692,29.6244,29.6328,1016335.0
2018-07-13 11:10:00,35.04,35.07,35.01,35.01,498041.0,29.6328,29.6582,29.6075,29.6075,498041.0
2018-07-13 11:20:00,35.01,35.01,34.91,34.99,413550.0,29.6075,29.6075,29.5229,29.5906,413550.0
2018-07-13 11:30:00,34.98,34.98,34.85,34.86,237736.0,29.5821,29.5821,29.4722,29.4806,237736.0
2018-07-13 11:40:00,34.87,34.93,34.79,34.87,293825.0,29.4891,29.5398,29.4214,29.4891,293825.0
2018-07-13 11:50:00,34.87,34.88,34.81,34.82,300768.0,29.4891,29.4975,29.4383,29.4468,300768.0
2018-07-13 12:00:00,34.82,34.88,34.77,34.77,402737.0,29.4468,29.4975,29.4045,29.4045,402737.0
2018-07-13 12:10:00,34.77,34.8,34.68,34.74,411580.0,29.4045,29.4299,29.3284,29.3791,411580.0
2018-07-13 12:20:00,34.73,34.74,34.64,34.72,297826.0,29.3707,29.3791,29.2946,29.3622,297826.0
2018-07-13 12:30:00,34.72,34.76,34.6,34.63,339145.0,29.3622,29.396,29.2607,29.2861,339145.0
2018-07-13 12:40:00,34.63,34.74,34.63,34.7,312949.0,29.2861,29.3791,29.2861,29.3453,312949.0
2018-07-13 12:50:00,34.69,34.76,34.69,34.71,245466.0,29.3368,29.396,29.3368,29.3538,245466.0
2018-07-13 13:00:00,34.71,34.73,34.68,34.69,180903.0,29.3538,29.3707,29.3284,29.3368,180903.0
2018-07-13 13:10:00,34.69,34.72,34.67,34.71,241942.0,29.3368,29.3622,29.3199,29.3538,241942.0
2018-07-13 13:20:00,34.72,34.82,34.72,34.79,296978.0,29.3622,29.4468,29.3622,29.4214,296978.0
2018-07-13 13:30:00,34.79,34.83,34.74,34.82,295530.0,29.4214,29.4552,29.3791,29.4468,295530.0
2018-07-13 13:40:00,34.82,34.82,34.71,34.72,322644.0,29.4468,29.4468,29.3538,29.3622,322644.0
2018-07-13 13:50:00,34.72,34.77,34.68,34.71,244736.0,29.3622,29.4045,29.3284,29.3538,244736.0
2018-07-13 14:00:00,34.7,34.76,34.67,34.76,172942.0,29.3453,29.396,29.3199,29.396,172942.0
2018-07-13 14:10:00,34.76,34.79,34.75,34.78,135502.0,29.396,29.4214,29.3876,29.413,135502.0
2018-07-13 14:20:00,34.78,34.8,34.77,34.8,154620.0,29.413,29.4299,29.4045,29.4299,154620.0
2018-07-13 14:30:00,34.8,34.81,34.75,34.77,1049776.0,29.4299,29.4383,29.3876,29.4045,1049776.0
2018-07-13 14:40:00,34.77,34.81,34.77,34.79,515518.0,29.4045,29.4383,29.4045,29.4214,515518.0
2018-07-13 14:50:00,34.79,34.82,34.75,34.8,490084.0,29.4214,29.4468,29.3876,29.4299,490084.0
2018-07-13 15:00:00,34.8,34.88,34.79,34.85,482848.0,29.4299,29.4975,29.4214,29.4722,482848.0
2018-07-13 15:10:00,34.85,34.86,34.81,34.84,241122.0,29.4722,29.4806,29.4383,29.4637,241122.0
2018-07-13 15:20:00,34.84,34.86,34.81,34.84,366040.0,29.4637,29.4806,29.4383,29.4637,366040.0
2018-07-13 15:30:00,34.84,34.87,34.82,34.84,350919.0,29.4637,29.4891,29.4468,29.4637,350919.0
2018-07-13 15:40:00,34.84,34.84,34.71,34.71,1105259.0,29.4637,29.4637,29.3538,29.3538,1105259.0
2018-07-13 15:50:00,34.7,34.75,34.68,34.7,1604102.0,29.3453,29.3876,29.3284,29.3453,1604102.0
2018-07-16 09:30:00,34.74,35.27,34.65,35.12,1680292.0,29.3791,29.8273,29.303,29.7005,1680292.0
2018-07-16 09:40:00,35.12,35.17,34.78,34.88,986855.0,29.7005,29.7428,29.413,29.4975,986855.0
2018-07-16 09:50:00,34.88,35.04,34.87,34.95,482691.0,29.4975,29.6328,29.4891,29.5567,482691.0
2018-07-16 10:00:00,34.95,35.09,34.94,34.98,668863.0,29.5567,29.6751,29.5483,29.5821,668863.0
2018-07-16 10:10:00,34.98,35.12,34.97,35.04,1064539.0,29.5821,29.7005,29.5736,29.6328,1064539.0
2018-07-16 10:20:00,35.05,35.16,34.99,35.16,589873.0,29.6413,29.7343,29.5906,29.7343,589873.0
2018-07-16 10:30:00,35.16,35.27,35.1,35.25,588778.0,29.7343,29.8273,29.6836,29.8104,588778.0
2018-07-16 10:40:00,35.25,35.26,35.14,35.22,623865.0,29.8104,29.8189,29.7174,29.7851,623865.0
2018-07-16 10:50:00,35.22,35.22,34.97,35.02,668502.0,29.7851,29.7851,29.5736,29.6159,668502.0
2018-07-16 11:00:00,35.02,35.16,34.88,34.94,1016927.0,29.6159,29.7343,29.4975,29.5483,1016927.0
2018-07-16 11:10:00,34.94,34.98,34.88,34.95,629913.0,29.5483,29.5821,29.4975,29.5567,629913.0
2018-07-16 11:20:00,34.95,35.0,34.93,34.98,545834.0,29.5567,29.599,29.5398,29.5821,545834.0
2018-07-16 11:30:00,34.99,35.0,34.94,34.95,371803.0,29.5906,29.599,29.5483,29.5567,371803.0
2018-07-16 11:40:00,34.96,34.96,34.85,34.89,390892.0,29.5652,29.5652,29.4722,29.506,390892.0
2018-07-16 11:50:00,34.89,34.94,34.85,34.87,422528.0,29.506,29.5483,29.4722,29.4891,422528.0
2018-07-16 12:00:00,34.87,34.89,34.84,34.89,162344.0,29.4891,29.506,29.4637,29.506,162344.0
2018-07-16 12:10:00,34.89,35.0,34.88,35.0,448944.0,29.506,29.599,29.4975,29.599,448944.0
2018-07-16 12:20:00,35.0,35.1,34.99,35.06,212005.0,29.599,29.6836,29.5906,29.6498,212005.0
2018-07-16 12:30:00,35.06,35.08,35.01,35.02,211112.0,29.6498,29.6667,29.6075,29.6159,211112.0
2018-07-16 12:40:00,35.02,35.06,34.99,35.06,160278.0,29.6159,29.6498,29.5906,29.6498,160278.0
2018-07-16 12:50:00,35.07,35.07,35.02,35.02,124691.0,29.6582,29.6582,29.6159,29.6159,124691.0
2018-07-16 13:00:00,35.02,35.04,35.0,35.02,223257.0,29.6159,29.6328,29.599,29.6159,223257.0
2018-07-16 13:10:00,35.02,35.04,35.0,35.04,198223.0,29.6159,29.6328,29.599,29.6328,198223.0
2018-07-16 13:20:00,35.04,35.04,34.95,34.95,466231.0,29.6328,29.6328,29.5567,29.5567,466231.0
2018-07-16 13:30:00,34.95,34.99,34.89,34.98,187517.0,29.5567,29.5906,29.506,29.5821,187517.0
2018-07-16 13:40:00,34.98,34.98,34.89,34.89,174083.0,29.5821,29.5821,29.506,29.506,174083.0
2018-07-16 13:50:00,34.9,34.92,34.84,34.86,152155.0,29.5144,29.5314,29.4637,29.4806,152155.0
2018-07-16 14:00:00,34.86,34.89,34.84,34.86,352723.0,29.4806,29.506,29.4637,29.4806,352723.0
2018-07-16 14:10:00,34.85,34.89,34.84,34.87,403863.0,29.4722,29.506,29.4637,29.4891,403863.0
2018-07-16 14:20:00,34.88,34.92,34.85,34.9,188180.0,29.4975,29.5314,29.4722,29.5144,188180.0
2018-07-16 14:30:00,34.9,34.94,34.88,34.91,250181.0,29.5144,29.5483,29.4975,29.5229,250181.0
2018-07-16 14:40:00,34.92,34.96,34.87,34.91,274461.0,29.5314,29.5652,29.4891,29.5229,274461.0
2018-07-16 14:50:00,34.91,34.98,34.9,34.95,297629.0,29.5229,29.5821,29.5144,29.5567,297629.0
2018-07-16 15:00:00,34.95,35.0,34.9,35.0,405049.0,29.5567,29.599,29.5144,29.599,405049.0
2018-07-16 15:10:00,35.0,35.09,34.99,35.09,789181.0,29.599,29.6751,29.5906,29.6751,789181.0
2018-07-16 15:20:00,35.09,35.1,34.98,34.98,498786.0,29.6751,29.6836,29.5821,29.5821,498786.0
2018-07-16 15:30:00,34.98,35.02,34.95,35.01,454609.0,29.5821,29.6159,29.5567,29.6075,454609.0
2018-07-16 15:40:00,35.01,35.04,34.98,34.98,576286.0,29.6075,29.6328,29.5821,29.5821,576286.0
2018-07-16 15:50:00,34.98,35.0,34.93,34.98,1429856.0,29.5821,29.599,29.5398,29.5821,1429856.0
2018-07-17 09:30:00,34.71,34.91,34.64,34.67,541299.0,29.3538,29.5229,29.2946,29.3199,541299.0
2018-07-17 09:40:00,34.67,34.92,34.63,34.81,433016.0,29.3199,29.5314,29.2861,29.4383,433016.0
2018-07-17 09:50:00,34.81,34.86,34.72,34.73,680738.0,29.4383,29.4806,29.3622,29.3707,680738.0
2018-07-17 10:00:00,34.73,34.82,34.7,34.8,457739.0,29.3707,29.4468,29.3453,29.4299,457739.0
2018-07-17 10:10:00,34.8,34.81,34.67,34.69,364942.0,29.4299,29.4383,29.3199,29.3368,364942.0
2018-07-17 10:20:00,34.7,34.76,34.66,34.73,284143.0,29.3453,29.396,29.3115,29.3707,284143.0
2018-07-17 10:30:00,34.73,34.77,34.64,34.68,336502.0,29.3707,29.4045,29.2946,29.3284,336502.0
2018-07-17 10:40:00,34.68,34.68,34.61,34.66,237573.0,29.3284,29.3284,29.2692,29.3115,237573.0
2018-07-17 10:50:00,34.66,34.67,34.6,34.66,255069.0,29.3115,29.3199,29.2607,29.3115,255069.0
2018-07-17 11:00:00,34.66,34.66,34.57,34.64,262037.0,29.3115,29.3115,29.2354,29.2946,262037.0
2018-07-17 11:10:00,34.63,34.66,34.46,34.49,365351.0,29.2861,29.3115,29.1423,29.1677,365351.0
2018-07-17 11:20:00,34.5,34.54,34.44,34.53,294533.0,29.1762,29.21,29.1254,29.2015,294533.0
2018-07-17 11:30:00,34.53,34.61,34.5,34.57,211520.0,29.2015,29.2692,29.1762,29.2354,211520.0
2018-07-17 11:40:00,34.57,34.58,34.53,34.55,166091.0,29.2354,29.2438,29.2015,29.2185,166091.0
2018-07-17 11:50:00,34.55,34.56,34.49,34.52,236444.0,29.2185,29.2269,29.1677,29.1931,236444.0
2018-07-17 12:00:00,34.52,34.53,34.27,34.3,372536.0,29.1931,29.2015,28.9817,29.007,372536.0
2018-07-17 12:10:00,34.3,34.36,34.25,34.33,506156.0,29.007,29.0578,28.9647,29.0324,506156.0
2018-07-17 12:20:00,34.33,34.41,34.29,34.4,515129.0,29.0324,29.1001,28.9986,29.0916,515129.0
2018-07-17 12:30:00,34.39,34.42,34.33,34.35,305216.0,29.0831,29.1085,29.0324,29.0493,305216.0
2018-07-17 12:40:00,34.36,34.42,34.35,34.4,169367.0,29.0578,29.1085,29.0493,29.0916,169367.0
2018-07-17 12:50:00,34.4,34.56,34.39,34.52,524731.0,29.0916,29.2269,29.0831,29.1931,524731.0
2018-07-17 13:00:00,34.53,34.53,34.44,34.45,180736.0,29.2015,29.2015,29.1254,29.1339,180736.0
2018-07-17 13:10:00,34.45,34.51,34.43,34.43,213273.0,29.1339,29.1846,29.117,29.117,213273.0
2018-07-17 13:20:00,34.44,34.46,34.41,34.43,629623.0,29.1254,29.1423,29.1001,29.117,629623.0
2018-07-17 13:30:00,34.44,34.48,34.4,34.4,237804.0,29.1254,29.1593,29.0916,29.0916,237804.0
2018-07-17 13:40:00,34.41,34.48,34.4,34.43,228908.0,29.1001,29.1593,29.0916,29.117,228908.0
2018-07-17 13:50:00,34.42,34.46,34.4,34.44,332714.0,29.1085,29.1423,29.0916,29.1254,332714.0
2018-07-17 14:00:00,34.44,34.5,34.43,34.48,130108.0,29.1254,29.1762,29.117,29.1593,130108.0
2018-07-17 14:10:00,34.49,34.49,34.36,34.36,200780.0,29.1677,29.1677,29.0578,29.0578,200780.0
2018-07-17 14:20:00,34.36,34.39,34.35,34.36,165946.0,29.0578,29.0831,29.0493,29.0578,165946.0
2018-07-17 14:30:00,34.36,34.38,34.27,34.32,378419.0,29.0578,29.0747,28.9817,29.0239,378419.0
2018-07-17 14:40:00,34.32,34.39,34.3,34.38,338564.0,29.0239,29.0831,29.007,29.0747,338564.0
2018-07-17 14:50:00,34.39,34.48,34.34,34.39,4567296.0,29.0831,29.1593,29.0409,29.0831,4567296.0
2018-07-17 15:00:00,34.38,34.38,34.3,34.32,434474.0,29.0747,29.0747,29.007,29.0239,434474.0
2018-07-17 15:10:00,34.32,34.38,34.31,34.32,188879.0,29.0239,29.0747,29.0155,29.0239,188879.0
2018-07-17 15:20:00,34.32,34.35,34.28,34.3,240252.0,29.0239,29.0493,28.9901,29.007,240252.0
2018-07-17 15:30:00,34.3,34.32,34.22,34.25,446920.0,29.007,29.0239,28.9394,28.9647,446920.0
2018-07-17 15:40:00,34.24,34.26,34.21,34.23,628390.0,28.9563,28.9732,28.9309,28.9478,628390.0
2018-07-17 15:50:00,34.23,34.29,34.21,34.26,1137584.0,28.9478,28.9986,28.9309,28.9732,1137584.0
2018-07-18 09:30:00,34.15,34.44,34.11,34.37,719628.0,28.8802,29.1254,28.8464,29.0662,719628.0
2018-07-18 09:40:00,34.37,34.45,34.25,34.27,398429.0,29.0662,29.1339,28.9647,28.9817,398429.0
2018-07-18 09:50:00,34.26,34.32,34.21,34.25,333211.0,28.9732,29.0239,28.9309,28.9647,333211.0
2018-07-18 10:00:00,34.25,34.25,34.12,34.14,340968.0,28.9647,28.9647,28.8548,28.8717,340968.0
2018-07-18 10:10:00,34.15,34.19,34.11,34.14,206303.0,28.8802,28.914,28.8464,28.8717,206303.0
2018-07-18 10:20:00,34.14,34.16,34.05,34.12,405057.0,28.8717,28.8886,28.7956,28.8548,405057.0
2018-07-18 10:30:00,34.12,34.23,34.09,34.23,354597.0,28.8548,28.9478,28.8294,28.9478,354597.0
2018-07-18 10:40:00,34.22,34.23,34.15,34.16,169576.0,28.9394,28.9478,28.8802,28.8886,169576.0
2018-07-18 10:50:00,34.16,34.18,34.1,34.13,285617.0,28.8886,28.9055,28.8379,28.8633,285617.0
2018-07-18 11:00:00,34.13,34.23,34.11,34.23,350722.0,28.8633,28.9478,28.8464,28.9478,350722.0
2018-07-18 11:10:00,34.23,34.24,34.19,34.2,168933.0,28.9478,28.9563,28.914,28.9225,168933.0
2018-07-18 11:20:00,34.2,34.24,34.17,34.23,163490.0,28.9225,28.9563,28.8971,28.9478,163490.0
2018-07-18 11:30:00,34.24,34.3,34.21,34.22,603492.0,28.9563,29.007,28.9309,28.9394,603492.0
2018-07-18 11:40:00,34.22,34.24,34.18,34.2,223978.0,28.9394,28.9563,28.9055,28.9225,223978.0
2018-07-18 11:50:00,34.2,34.23,34.2,34.2,220480.0,28.9225,28.9478,28.9225,28.9225,220480.0
2018-07-18 12:00:00,34.2,34.31,34.2,34.28,301170.0,28.9225,29.0155,28.9225,28.9901,301170.0
2018-07-18 12:10:00,34.29,34.3,34.23,34.23,306480.0,28.9986,29.007,28.9478,28.9478,306480.0
2018-07-18 12:20:00,34.23,34.26,34.2,34.2,194495.0,28.9478,28.9732,28.9225,28.9225,194495.0
2018-07-18 12:30:00,34.2,34.21,34.14,34.17,249502.0,28.9225,28.9309,28.8717,28.8971,249502.0
2018-07-18 12:40:00,34.17,34.18,34.13,34.18,274828.0,28.8971,28.9055,28.8633,28.9055,274828.0
2018-07-18 12:50:00,34.17,34.19,34.13,34.15,167180.0,28.8971,28.914,28.8633,28.8802,167180.0
2018-07-18 13:00:00,34.15,34.15,34.08,34.1,174506.0,28.8802,28.8802,28.821,28.8379,174506.0
2018-07-18 13:10:00,34.1,34.11,34.03,34.03,202734.0,28.8379,28.8464,28.7787,28.7787,202734.0
2018-07-18 13:20:00,34.03,34.04,33.98,34.01,428670.0,28.7787,28.7872,28.7364,28.7618,428670.0
2018-07-18 13:30:00,34.01,34.06,34.0,34.05,938915.0,28.7618,28.8041,28.7533,28.7956,938915.0
2018-07-18 13:40:00,34.05,34.14,34.04,34.09,280198.0,28.7956,28.8717,28.7872,28.8294,280198.0
2018-07-18 13:50:00,34.09,34.14,34.06,34.14,218001.0,28.8294,28.8717,28.8041,28.8717,218001.0
2018-07-18 14:00:00,34.14,34.17,34.12,34.12,156916.0,28.8717,28.8971,28.8548,28.8548,156916.0
2018-07-18 14:10:00,34.12,34.15,34.07,34.08,186510.0,28.8548,28.8802,28.8125,28.821,186510.0
2018-07-18 14:20:00,34.08,34.13,34.07,34.11,214839.0,28.821,28.8633,28.8125,28.8464,214839.0
2018-07-18 14:30:00,34.11,34.11,34.06,34.07,176540.0,28.8464,28.8464,28.8041,28.8125,176540.0
2018-07-18 14:40:00,34.06,34.14,34.06,34.14,248729.0,28.8041,28.8717,28.8041,28.8717,248729.0
2018-07-18 14:50:00,34.14,34.14,34.08,34.11,288164.0,28.8717,28.8717,28.821,28.8464,288164.0
2018-07-18 15:00:00,34.1,34.14,34.07,34.12,295485.0,28.8379,28.8717,28.8125,28.8548,295485.0
2018-07-18 15:10:00,34.14,34.14,34.07,34.08,196853.0,28.8717,28.8717,28.8125,28.821,196853.0
2018-07-18 15:20:00,34.08,34.13,34.08,34.1,173545.0,28.821,28.8633,28.821,28.8379,173545.0
2018-07-18 15:30:00,34.1,34.14,34.08,34.13,266706.0,28.8379,28.8717,28.821,28.8633,266706.0
2018-07-18 15:40:00,34.13,34.15,34.09,34.11,424591.0,28.8633,28.8802,28.8294,28.8464,424591.0
2018-07-18 15:50:00,34.1,34.1,34.02,34.03,1582518.0,28.8379,28.8379,28.7702,28.7787,1582518.0
2018-07-19 09:30:00,35.14,35.29,34.84,34.94,2945177.0,29.7174,29.8443,29.4637,29.5483,2945177.0
2018-07-19 09:40:00,34.94,35.22,34.93,35.21,2252408.0,29.5483,29.7851,29.5398,29.7766,2252408.0
2018-07-19 09:50:00,35.21,35.25,34.99,35.02,2193495.0,29.7766,29.8104,29.5906,29.6159,2193495.0
2018-07-19 10:00:00,35.01,35.08,34.89,35.01,1604116.0,29.6075,29.6667,29.506,29.6075,1604116.0
2018-07-19 10:10:00,35.01,35.28,34.97,35.23,1541042.0,29.6075,29.8358,29.5736,29.7935,1541042.0
2018-07-19 10:20:00,35.23,35.25,35.03,35.04,1347633.0,29.7935,29.8104,29.6244,29.6328,1347633.0
2018-07-19 10:30:00,35.04,35.07,34.97,34.99,1263466.0,29.6328,29.6582,29.5736,29.5906,1263466.0
2018-07-19 10:40:00,34.98,35.11,34.98,35.05,1169061.0,29.5821,29.692,29.5821,29.6413,1169061.0
2018-07-19 10:50:00,35.06,35.09,34.98,35.01,849509.0,29.6498,29.6751,29.5821,29.6075,849509.0
2018-07-19 11:00:00,35.01,35.13,35.01,35.07,1035802.0,29.6075,29.709,29.6075,29.6582,1035802.0
2018-07-19 11:10:00,35.08,35.12,34.99,35.02,885720.0,29.6667,29.7005,29.5906,29.6159,885720.0
2018-07-19 11:20:00,35.03,35.08,35.01,35.05,837086.0,29.6244,29.6667,29.6075,29.6413,837086.0
2018-07-19 11:30:00,35.05,35.12,35.0,35.1,644477.0,29.6413,29.7005,29.599,29.6836,644477.0
2018-07-19 11:40:00,35.09,35.12,35.06,35.09,457529.0,29.6751,29.7005,29.6498,29.6751,457529.0
2018-07-19 11:50:00,35.1,35.2,35.08,35.19,437618.0,29.6836,29.7681,29.6667,29.7597,437618.0
2018-07-19 12:00:00,35.18,35.2,35.08,35.09,475106.0,29.7512,29.7681,29.6667,29.6751,475106.0
2018-07-19 12:10:00,35.09,35.12,35.05,35.05,345250.0,29.6751,29.7005,29.6413,29.6413,345250.0
2018-07-19 12:20:00,35.05,35.07,35.0,35.07,449153.0,29.6413,29.6582,29.599,29.6582,449153.0
2018-07-19 12:30:00,35.07,35.11,35.06,35.08,342288.0,29.6582,29.692,29.6498,29.6667,342288.0
2018-07-19 12:40:00,35.08,35.09,35.03,35.08,307765.0,29.6667,29.6751,29.6244,29.6667,307765.0
2018-07-19 12:50:00,35.08,35.08,34.96,35.0,700578.0,29.6667,29.6667,29.5652,29.599,700578.0
2018-07-19 13:00:00,35.0,35.05,34.93,34.98,714147.0,29.599,29.6413,29.5398,29.5821,714147.0
2018-07-19 13:10:00,34.98,35.06,34.95,35.05,588158.0,29.5821,29.6498,29.5567,29.6413,588158.0
2018-07-19 13:20:00,35.04,35.13,35.03,35.05,401951.0,29.6328,29.709,29.6244,29.6413,401951.0
2018-07-19 13:30:00,35.05,35.12,35.02,35.1,316510.0,29.6413,29.7005,29.6159,29.6836,316510.0
2018-07-19 13:40:00,35.1,35.12,35.05,35.05,332129.0,29.6836,29.7005,29.6413,29.6413,332129.0
2018-07-19 13:50:00,35.06,35.08,35.02,35.03,292519.0,29.6498,29.6667,29.6159,29.6244,292519.0
2018-07-19 14:00:00,35.03,35.05,35.01,35.02,315029.0,29.6244,29.6413,29.6075,29.6159,315029.0
2018-07-19 14:10:00,35.02,35.02,34.92,34.97,375779.0,29.6159,29.6159,29.5314,29.5736,375779.0
2018-07-19 14:20:00,34.97,35.0,34.93,34.95,558320.0,29.5736,29.599,29.5398,29.5567,558320.0
2018-07-19 14:30:00,34.95,34.97,34.91,34.97,570957.0,29.5567,29.5736,29.5229,29.5736,570957.0
2018-07-19 14:40:00,34.97,34.97,34.84,34.87,691312.0,29.5736,29.5736,29.4637,29.4891,691312.0
2018-07-19 14:50:00,34.86,34.87,34.81,34.82,814113.0,29.4806,29.4891,29.4383,29.4468,814113.0
2018-07-19 15:00:00,34.82,34.87,34.8,34.8,468397.0,29.4468,29.4891,29.4299,29.4299,468397.0
2018-07-19 15:10:00,34.8,34.83,34.74,34.77,546823.0,29.4299,29.4552,29.3791,29.4045,546823.0
2018-07-19 15:20:00,34.77,34.82,34.75,34.82,334615.0,29.4045,29.4468,29.3876,29.4468,334615.0
2018-07-19 15:30:00,34.82,34.87,34.78,34.87,744053.0,29.4468,29.4891,29.413,29.4891,744053.0
2018-07-19 15:40:00,34.86,34.9,34.82,34.82,786366.0,29.4806,29.5144,29.4468,29.4468,786366.0
2018-07-19 15:50:00,34.83,34.92,34.82,34.92,2475163.0,29.4552,29.5314,29.4468,29.5314,2475163.0
2018-07-20 09:30:00,34.73,34.83,34.52,34.65,1806745.0,29.3707,29.4552,29.1931,29.303,1806745.0
2018-07-20 09:40:00,34.65,34.87,34.58,34.86,1008271.0,29.303,29.4891,29.2438,29.4806,1008271.0
2018-07-20 09:50:00,34.86,34.95,34.75,34.76,657739.0,29.4806,29.5567,29.3876,29.396,657739.0
2018-07-20 10:00:00,34.76,34.78,34.65,34.68,945386.0,29.396,29.413,29.303,29.3284,945386.0
2018-07-20 10:10:00,34.68,34.68,34.53,34.58,562337.0,29.3284,29.3284,29.2015,29.2438,562337.0
2018-07-20 10:20:00,34.59,34.65,34.57,34.63,575605.0,29.2523,29.303,29.2354,29.2861,575605.0
2018-07-20 10:30:00,34.63,34.64,34.55,34.59,577389.0,29.2861,29.2946,29.2185,29.2523,577389.0
2018-07-20 10:40:00,34.59,34.63,34.55,34.62,413286.0,29.2523,29.2861,29.2185,29.2777,413286.0
2018-07-20 10:50:00,34.62,34.62,34.58,34.59,461263.0,29.2777,29.2777,29.2438,29.2523,461263.0
2018-07-20 11:00:00,34.6,34.62,34.55,34.57,336795.0,29.2607,29.2777,29.2185,29.2354,336795.0
2018-07-20 11:10:00,34.57,34.68,34.56,34.66,378727.0,29.2354,29.3284,29.2269,29.3115,378727.0
2018-07-20 11:20:00,34.67,34.69,34.55,34.63,362649.0,29.3199,29.3368,29.2185,29.2861,362649.0
2018-07-20 11:30:00,34.63,34.63,34.53,34.54,433454.0,29.2861,29.2861,29.2015,29.21,433454.0
2018-07-20 11:40:00,34.54,34.55,34.42,34.43,463857.0,29.21,29.2185,29.1085,29.117,463857.0
2018-07-20 11:50:00,34.43,34.49,34.42,34.44,213337.0,29.117,29.1677,29.1085,29.1254,213337.0
2018-07-20 12:00:00,34.43,34.54,34.42,34.46,322070.0,29.117,29.21,29.1085,29.1423,322070.0
2018-07-20 12:10:00,34.45,34.46,34.38,34.45,233386.0,29.1339,29.1423,29.0747,29.1339,233386.0
2018-07-20 12:20:00,34.44,34.52,34.41,34.48,631225.0,29.1254,29.1931,29.1001,29.1593,631225.0
2018-07-20 12:30:00,34.48,34.52,34.47,34.51,277632.0,29.1593,29.1931,29.1508,29.1846,277632.0
2018-07-20 12:40:00,34.51,34.52,34.48,34.51,285284.0,29.1846,29.1931,29.1593,29.1846,285284.0
2018-07-20 12:50:00,34.52,34.54,34.47,34.48,274907.0,29.1931,29.21,29.1508,29.1593,274907.0
2018-07-20 13:00:00,34.48,34.49,34.43,34.43,252053.0,29.1593,29.1677,29.117,29.117,252053.0
2018-07-20 13:10:00,34.44,34.46,34.42,34.42,201021.0,29.1254,29.1423,29.1085,29.1085,201021.0
2018-07-20 13:20:00,34.41,34.43,34.39,34.39,292708.0,29.1001,29.117,29.0831,29.0831,292708.0
2018-07-20 13:30:00,34.39,34.41,34.35,34.41,250757.0,29.0831,29.1001,29.0493,29.1001,250757.0
2018-07-20 13:40:00,34.41,34.47,34.41,34.44,296473.0,29.1001,29.1508,29.1001,29.1254,296473.0
2018-07-20 13:50:00,34.44,34.49,34.43,34.48,192179.0,29.1254,29.1677,29.117,29.1593,192179.0
2018-07-20 14:00:00,34.48,34.52,34.46,34.5,241632.0,29.1593,29.1931,29.1423,29.1762,241632.0
2018-07-20 14:10:00,34.5,34.51,34.48,34.48,193517.0,29.1762,29.1846,29.1593,29.1593,193517.0
2018-07-20 14:20:00,34.49,34.5,34.4,34.44,216282.0,29.1677,29.1762,29.0916,29.1254,216282.0
2018-07-20 14:30:00,34.44,34.44,34.31,34.37,292731.0,29.1254,29.1254,29.0155,29.0662,292731.0
2018-07-20 14:40:00,34.37,34.47,34.35,34.45,228535.0,29.0662,29.1508,29.0493,29.1339,228535.0
2018-07-20 14:50:00,34.45,34.47,34.39,34.4,170712.0,29.1339,29.1508,29.0831,29.0916,170712.0
2018-07-20 15:00:00,34.41,34.41,34.35,34.41,294860.0,29.1001,29.1001,29.0493,29.1001,294860.0
2018-07-20 15:10:00,34.41,34.42,34.34,34.39,300885.0,29.1001,29.1085,29.0409,29.0831,300885.0
2018-07-20 15:20:00,34.39,34.39,34.35,34.37,197664.0,29.0831,29.0831,29.0493,29.0662,197664.0
2018-07-20 15:30:00,34.38,34.42,34.36,34.39,364717.0,29.0747,29.1085,29.0578,29.0831,364717.0
2018-07-20 15:40:00,34.38,34.48,34.37,34.46,637905.0,29.0747,29.1593,29.0662,29.1423,637905.0
2018-07-20 15:50:00,34.45,34.46,34.29,34.3,2798460.0,29.1339,29.1423,28.9986,29.007,2798460.0
2018-07-23 09:30:00,34.16,34.3,34.14,34.2,650953.0,28.8886,29.007,28.8717,28.9225,650953.0
2018-07-23 09:40:00,34.21,34.27,34.14,34.16,296387.0,28.9309,28.9817,28.8717,28.8886,296387.0
2018-07-23 09:50:00,34.17,34.18,34.0,34.0,486641.0,28.8971,28.9055,28.7533,28.7533,486641.0
2018-07-23 10:00:00,34.01,34.06,33.91,33.98,556090.0,28.7618,28.8041,28.6772,28.7364,556090.0
2018-07-23 10:10:00,33.98,34.06,33.93,34.02,536957.0,28.7364,28.8041,28.6941,28.7702,536957.0
2018-07-23 10:20:00,34.02,34.02,33.83,33.83,541398.0,28.7702,28.7702,28.6096,28.6096,541398.0
2018-07-23 10:30:00,33.84,33.98,33.82,33.98,817483.0,28.618,28.7364,28.6011,28.7364,817483.0
2018-07-23 10:40:00,33.98,34.01,33.93,33.96,489055.0,28.7364,28.7618,28.6941,28.7195,489055.0
2018-07-23 10:50:00,33.97,34.04,33.95,34.0,250660.0,28.728,28.7872,28.711,28.7533,250660.0
2018-07-23 11:00:00,34.01,34.07,33.98,34.04,408384.0,28.7618,28.8125,28.7364,28.7872,408384.0
2018-07-23 11:10:00,34.05,34.15,34.03,34.11,346128.0,28.7956,28.8802,28.7787,28.8464,346128.0
2018-07-23 11:20:00,34.11,34.12,34.05,34.07,240431.0,28.8464,28.8548,28.7956,28.8125,240431.0
2018-07-23 11:30:00,34.06,34.15,34.05,34.12,336104.0,28.8041,28.8802,28.7956,28.8548,336104.0
2018-07-23 11:40:00,34.13,34.13,34.03,34.05,398627.0,28.8633,28.8633,28.7787,28.7956,398627.0
2018-07-23 11:50:00,34.05,34.09,34.03,34.08,251646.0,28.7956,28.8294,28.7787,28.821,251646.0
2018-07-23 12:00:00,34.08,34.11,34.04,34.09,333278.0,28.821,28.8464,28.7872,28.8294,333278.0
2018-07-23 12:10:00,34.09,34.11,34.08,34.09,158979.0,28.8294,28.8464,28.821,28.8294,158979.0
2018-07-23 12:20:00,34.09,34.19,34.09,34.17,279101.0,28.8294,28.914,28.8294,28.8971,279101.0
2018-07-23 12:30:00,34.17,34.24,34.14,34.2,222343.0,28.8971,28.9563,28.8717,28.9225,222343.0
2018-07-23 12:40:00,34.2,34.25,34.16,34.16,310209.0,28.9225,28.9647,28.8886,28.8886,310209.0
2018-07-23 12:50:00,34.16,34.23,34.16,34.2,187448.0,28.8886,28.9478,28.8886,28.9225,187448.0
2018-07-23 13:00:00,34.2,34.21,34.18,34.19,112247.0,28.9225,28.9309,28.9055,28.914,112247.0
2018-07-23 13:10:00,34.19,34.2,34.12,34.15,323357.0,28.914,28.9225,28.8548,28.8802,323357.0
2018-07-23 13:20:00,34.15,34.16,34.13,34.14,168947.0,28.8802,28.8886,28.8633,28.8717,168947.0
2018-07-23 13:30:00,34.14,34.19,34.09,34.19,307199.0,28.8717,28.914,28.8294,28.914,307199.0
2018-07-23 13:40:00,34.19,34.21,34.17,34.2,109780.0,28.914,28.9309,28.8971,28.9225,109780.0
2018-07-23 13:50:00,34.2,34.22,34.19,34.2,160989.0,28.9225,28.9394,28.914,28.9225,160989.0
2018-07-23 14:00:00,34.21,34.21,34.16,34.17,462196.0,28.9309,28.9309,28.8886,28.8971,462196.0
2018-07-23 14:10:00,34.16,34.17,34.12,34.13,265813.0,28.8886,28.8971,28.8548,28.8633,265813.0
2018-07-23 14:20:00,34.12,34.16,34.11,34.13,402547.0,28.8548,28.8886,28.8464,28.8633,402547.0
2018-07-23 14:30:00,34.13,34.14,34.1,34.1,148851.0,28.8633,28.8717,28.8379,28.8379,148851.0
2018-07-23 14:40:00,34.1,34.14,34.07,34.1,354096.0,28.8379,28.8717,28.8125,28.8379,354096.0
2018-07-23 14:50:00,34.11,34.12,34.08,34.12,146250.0,28.8464,28.8548,28.821,28.8548,146250.0
2018-07-23 15:00:00,34.12,34.16,34.09,34.1,211730.0,28.8548,28.8886,28.8294,28.8379,211730.0
2018-07-23 15:10:00,34.11,34.15,34.1,34.12,215382.0,28.8464,28.8802,28.8379,28.8548,215382.0
2018-07-23 15:20:00,34.12,34.12,34.08,34.1,290516.0,28.8548,28.8548,28.821,28.8379,290516.0
2018-07-23 15:30:00,34.09,34.18,34.09,34.17,283863.0,28.8294,28.9055,28.8294,28.8971,283863.0
2018-07-23 15:40:00,34.17,34.21,34.16,34.21,320534.0,28.8971,28.9309,28.8886,28.9309,320534.0
2018-07-23 15:50:00,34.21,34.26,34.12,34.17,959412.0,28.9309,28.9732,28.8548,28.8971,959412.0
2018-07-24 09:30:00,34.17,34.29,33.9,33.94,931765.0,28.8971,28.9986,28.6688,28.7026,931765.0
2018-07-24 09:40:00,33.94,34.0,33.91,33.98,467860.0,28.7026,28.7533,28.6772,28.7364,467860.0
2018-07-24 09:50:00,33.98,34.06,33.91,33.95,398293.0,28.7364,28.8041,28.6772,28.711,398293.0
2018-07-24 10:00:00,33.95,34.01,33.9,33.94,474138.0,28.711,28.7618,28.6688,28.7026,474138.0
2018-07-24 10:10:00,33.94,33.99,33.87,33.95,472488.0,28.7026,28.7449,28.6434,28.711,472488.0
2018-07-24 10:20:00,33.96,33.99,33.89,33.91,328643.0,28.7195,28.7449,28.6603,28.6772,328643.0
2018-07-24 10:30:00,33.91,33.95,33.82,33.83,329828.0,28.6772,28.711,28.6011,28.6096,329828.0
2018-07-24 10:40:00,33.82,33.84,33.76,33.76,521545.0,28.6011,28.618,28.5504,28.5504,521545.0
2018-07-24 10:50:00,33.77,33.82,33.75,33.8,368491.0,28.5588,28.6011,28.5419,28.5842,368491.0
2018-07-24 11:00:00,33.8,33.81,33.69,33.76,610053.0,28.5842,28.5926,28.4912,28.5504,610053.0
2018-07-24 11:10:00,33.76,33.76,33.6,33.71,521826.0,28.5504,28.5504,28.4151,28.5081,521826.0
2018-07-24 11:20:00,33.72,33.8,33.71,33.77,331998.0,28.5165,28.5842,28.5081,28.5588,331998.0
2018-07-24 11:30:00,33.77,33.8,33.74,33.74,289743.0,28.5588,28.5842,28.5334,28.5334,289743.0
2018-07-24 11:40:00,33.75,33.77,33.68,33.7,252229.0,28.5419,28.5588,28.4827,28.4996,252229.0
2018-07-24 11:50:00,33.7,33.76,33.65,33.75,415516.0,28.4996,28.5504,28.4573,28.5419,415516.0
2018-07-24 12:00:00,33.74,33.84,33.74,33.78,372319.0,28.5334,28.618,28.5334,28.5673,372319.0
2018-07-24 12:10:00,33.78,33.79,33.73,33.76,211938.0,28.5673,28.5757,28.525,28.5504,211938.0
2018-07-24 12:20:00,33.76,33.79,33.74,33.79,180204.0,28.5504,28.5757,28.5334,28.5757,180204.0
2018-07-24 12:30:00,33.79,33.8,33.72,33.77,254377.0,28.5757,28.5842,28.5165,28.5588,254377.0
2018-07-24 12:40:00,33.77,33.77,33.68,33.72,298974.0,28.5588,28.5588,28.4827,28.5165,298974.0
2018-07-24 12:50:00,33.72,33.74,33.67,33.71,267675.0,28.5165,28.5334,28.4742,28.5081,267675.0
2018-07-24 13:00:00,33.71,33.73,33.69,33.71,168326.0,28.5081,28.525,28.4912,28.5081,168326.0
2018-07-24 13:10:00,33.71,33.71,33.63,33.65,346678.0,28.5081,28.5081,28.4404,28.4573,346678.0
2018-07-24 13:20:00,33.65,33.66,33.6,33.61,241497.0,28.4573,28.4658,28.4151,28.4235,241497.0
2018-07-24 13:30:00,33.61,33.62,33.55,33.56,257077.0,28.4235,28.432,28.3728,28.3812,257077.0
2018-07-24 13:40:00,33.55,33.61,33.55,33.58,270203.0,28.3728,28.4235,28.3728,28.3981,270203.0
2018-07-24 13:50:00,33.58,33.59,33.53,33.55,301393.0,28.3981,28.4066,28.3559,28.3728,301393.0
2018-07-24 14:00:00,33.55,33.55,33.42,33.5,538971.0,28.3728,28.3728,28.2628,28.3305,538971.0
2018-07-24 14:10:00,33.5,33.53,33.47,33.52,266274.0,28.3305,28.3559,28.3051,28.3474,266274.0
2018-07-24 14:20:00,33.51,33.52,33.47,33.49,226620.0,28.3389,28.3474,28.3051,28.322,226620.0
2018-07-24 14:30:00,33.48,33.53,33.47,33.5,215771.0,28.3136,28.3559,28.3051,28.3305,215771.0
2018-07-24 14:40:00,33.5,33.54,33.49,33.5,289705.0,28.3305,28.3643,28.322,28.3305,289705.0
2018-07-24 14:50:00,33.49,33.51,33.47,33.48,330443.0,28.322,28.3389,28.3051,28.3136,330443.0
2018-07-24 15:00:00,33.49,33.5,33.41,33.41,345054.0,28.322,28.3305,28.2544,28.2544,345054.0
2018-07-24 15:10:00,33.41,33.46,33.4,33.45,680557.0,28.2544,28.2967,28.2459,28.2882,680557.0
2018-07-24 15:20:00,33.46,33.5,33.45,33.48,559731.0,28.2967,28.3305,28.2882,28.3136,559731.0
2018-07-24 15:30:00,33.48,33.52,33.47,33.52,455966.0,28.3136,28.3474,28.3051,28.3474,455966.0
2018-07-24 15:40:00,33.52,33.52,33.4,33.41,891438.0,28.3474,28.3474,28.2459,28.2544,891438.0
2018-07-24 15:50:00,33.42,33.44,33.35,33.36,2665264.0,28.2628,28.2797,28.2036,28.2121,2665264.0
2018-07-25 09:30:00,33.39,33.5,33.33,33.36,503099.0,28.2375,28.3305,28.1867,28.2121,503099.0
2018-07-25 09:40:00,33.36,33.37,33.17,33.24,334467.0,28.2121,28.2205,28.0514,28.1106,334467.0
2018-07-25 09:50:00,33.23,33.32,33.22,33.29,296500.0,28.1021,28.1783,28.0937,28.1529,296500.0
2018-07-25 10:00:00,33.28,33.31,33.1,33.1,381209.0,28.1444,28.1698,27.9922,27.9922,381209.0
2018-07-25 10:10:00,33.11,33.18,32.97,33.16,873150.0,28.0007,28.0599,27.8823,28.0429,873150.0
2018-07-25 10:20:00,33.16,33.21,33.13,33.16,259291.0,28.0429,28.0852,28.0176,28.0429,259291.0
2018-07-25 10:30:00,33.16,33.21,33.14,33.21,306980.0,28.0429,28.0852,28.026,28.0852,306980.0
2018-07-25 10:40:00,33.21,33.23,33.12,33.17,198842.0,28.0852,28.1021,28.0091,28.0514,198842.0
2018-07-25 10:50:00,33.17,33.17,33.05,33.11,222151.0,28.0514,28.0514,27.9499,28.0007,222151.0
2018-07-25 11:00:00,33.11,33.13,33.04,33.07,275301.0,28.0007,28.0176,27.9415,27.9668,275301.0
2018-07-25 11:10:00,33.07,33.09,33.02,33.08,329493.0,27.9668,27.9838,27.9246,27.9753,329493.0
2018-07-25 11:20:00,33.08,33.1,33.0,33.01,336692.0,27.9753,27.9922,27.9076,27.9161,336692.0
2018-07-25 11:30:00,33.02,33.13,33.01,33.09,317083.0,27.9246,28.0176,27.9161,27.9838,317083.0
2018-07-25 11:40:00,33.09,33.14,33.09,33.11,153192.0,27.9838,28.026,27.9838,28.0007,153192.0
2018-07-25 11:50:00,33.11,33.13,33.07,33.11,152627.0,28.0007,28.0176,27.9668,28.0007,152627.0
2018-07-25 12:00:00,33.11,33.19,33.1,33.15,288882.0,28.0007,28.0683,27.9922,28.0345,288882.0
2018-07-25 12:10:00,33.15,33.16,33.09,33.1,1071375.0,28.0345,28.0429,27.9838,27.9922,1071375.0
2018-07-25 12:20:00,33.1,33.1,33.0,33.01,194660.0,27.9922,27.9922,27.9076,27.9161,194660.0
2018-07-25 12:30:00,33.01,33.01,32.92,32.93,380283.0,27.9161,27.9161,27.84,27.8484,380283.0
2018-07-25 12:40:00,32.93,32.94,32.81,32.88,676512.0,27.8484,27.8569,27.747,27.8062,676512.0
2018-07-25 12:50:00,32.88,32.96,32.83,32.86,812840.0,27.8062,27.8738,27.7639,27.7892,812840.0
2018-07-25 13:00:00,32.85,32.9,32.83,32.88,296655.0,27.7808,27.8231,27.7639,27.8062,296655.0
2018-07-25 13:10:00,32.88,32.94,32.88,32.9,501917.0,27.8062,27.8569,27.8062,27.8231,501917.0
2018-07-25 13:20:00,32.91,33.02,32.9,33.0,417171.0,27.8315,27.9246,27.8231,27.9076,417171.0
2018-07-25 13:30:00,33.0,33.04,32.98,33.03,230728.0,27.9076,27.9415,27.8907,27.933,230728.0
2018-07-25 13:40:00,33.03,33.13,33.02,33.13,239662.0,27.933,28.0176,27.9246,28.0176,239662.0
2018-07-25 13:50:00,33.13,33.2,33.12,33.16,431346.0,28.0176,28.0768,28.0091,28.0429,431346.0
2018-07-25 14:00:00,33.16,33.26,33.15,33.26,318374.0,28.0429,28.1275,28.0345,28.1275,318374.0
2018-07-25 14:10:00,33.25,33.34,33.24,33.28,568891.0,28.1191,28.1952,28.1106,28.1444,568891.0
2018-07-25 14:20:00,33.28,33.29,33.18,33.19,660607.0,28.1444,28.1529,28.0599,28.0683,660607.0
2018-07-25 14:30:00,33.19,33.32,33.17,33.27,536807.0,28.0683,28.1783,28.0514,28.136,536807.0
2018-07-25 14:40:00,33.26,33.36,33.26,33.35,554185.0,28.1275,28.2121,28.1275,28.2036,554185.0
2018-07-25 14:50:00,33.34,33.35,33.2,33.25,362958.0,28.1952,28.2036,28.0768,28.1191,362958.0
2018-07-25 15:00:00,33.24,33.26,33.21,33.25,310664.0,28.1106,28.1275,28.0852,28.1191,310664.0
2018-07-25 15:10:00,33.25,33.28,33.24,33.26,401644.0,28.1191,28.1444,28.1106,28.1275,401644.0
2018-07-25 15:20:00,33.26,33.32,33.25,33.27,548476.0,28.1275,28.1783,28.1191,28.136,548476.0
2018-07-25 15:30:00,33.28,33.4,33.25,33.39,706110.0,28.1444,28.2459,28.1191,28.2375,706110.0
2018-07-25 15:40:00,33.39,33.52,33.37,33.42,1373793.0,28.2375,28.3474,28.2205,28.2628,1373793.0
2018-07-25 15:50:00,33.42,33.46,33.32,33.44,1578416.0,28.2628,28.2967,28.1783,28.2797,1578416.0
2018-07-26 09:30:00,34.84,35.02,33.77,34.29,1705826.0,29.4637,29.6159,28.5588,28.9986,1705826.0
2018-07-26 09:40:00,34.29,34.6,34.28,34.48,1026430.0,28.9986,29.2607,28.9901,29.1593,1026430.0
2018-07-26 09:50:00,34.49,34.57,34.35,34.47,1432575.0,29.1677,29.2354,29.0493,29.1508,1432575.0
2018-07-26 10:00:00,34.48,34.49,34.21,34.41,738247.0,29.1593,29.1677,28.9309,29.1001,738247.0
2018-07-26 10:10:00,34.41,34.46,34.29,34.45,454464.0,29.1001,29.1423,28.9986,29.1339,454464.0
2018-07-26 10:20:00,34.45,34.49,34.39,34.41,388643.0,29.1339,29.1677,29.0831,29.1001,388643.0
2018-07-26 10:30:00,34.41,34.53,34.37,34.5,511701.0,29.1001,29.2015,29.0662,29.1762,511701.0
2018-07-26 10:40:00,34.49,34.59,34.4,34.59,594649.0,29.1677,29.2523,29.0916,29.2523,594649.0
2018-07-26 10:50:00,34.58,34.76,34.58,34.67,708468.0,29.2438,29.396,29.2438,29.3199,708468.0
2018-07-26 11:00:00,34.68,34.73,34.6,34.61,837237.0,29.3284,29.3707,29.2607,29.2692,837237.0
2018-07-26 11:10:00,34.61,34.63,34.42,34.49,679326.0,29.2692,29.2861,29.1085,29.1677,679326.0
2018-07-26 11:20:00,34.49,34.76,34.49,34.71,846836.0,29.1677,29.396,29.1677,29.3538,846836.0
2018-07-26 11:30:00,34.71,34.77,34.69,34.76,481888.0,29.3538,29.4045,29.3368,29.396,481888.0
2018-07-26 11:40:00,34.76,34.82,34.74,34.82,447671.0,29.396,29.4468,29.3791,29.4468,447671.0
2018-07-26 11:50:00,34.82,34.82,34.68,34.7,385493.0,29.4468,29.4468,29.3284,29.3453,385493.0
2018-07-26 12:00:00,34.7,34.75,34.68,34.73,398120.0,29.3453,29.3876,29.3284,29.3707,398120.0
2018-07-26 12:10:00,34.73,34.82,34.72,34.8,704438.0,29.3707,29.4468,29.3622,29.4299,704438.0
2018-07-26 12:20:00,34.8,34.94,34.77,34.82,1158241.0,29.4299,29.5483,29.4045,29.4468,1158241.0
2018-07-26 12:30:00,34.81,34.85,34.71,34.81,587603.0,29.4383,29.4722,29.3538,29.4383,587603.0
2018-07-26 12:40:00,34.82,34.82,34.71,34.77,535818.0,29.4468,29.4468,29.3538,29.4045,535818.0
2018-07-26 12:50:00,34.77,34.94,34.73,34.94,910020.0,29.4045,29.5483,29.3707,29.5483,910020.0
2018-07-26 13:00:00,34.94,34.98,34.85,34.95,933342.0,29.5483,29.5821,29.4722,29.5567,933342.0
2018-07-26 13:10:00,34.95,34.96,34.85,34.89,858190.0,29.5567,29.5652,29.4722,29.506,858190.0
2018-07-26 13:20:00,34.89,34.94,34.87,34.92,537108.0,29.506,29.5483,29.4891,29.5314,537108.0
2018-07-26 13:30:00,34.92,35.02,34.89,35.02,1251637.0,29.5314,29.6159,29.506,29.6159,1251637.0
2018-07-26 13:40:00,35.01,35.02,34.96,35.0,386323.0,29.6075,29.6159,29.5652,29.599,386323.0
2018-07-26 13:50:00,35.0,35.0,34.92,34.94,284337.0,29.599,29.599,29.5314,29.5483,284337.0
2018-07-26 14:00:00,34.94,34.94,34.86,34.86,314903.0,29.5483,29.5483,29.4806,29.4806,314903.0
2018-07-26 14:10:00,34.87,35.01,34.86,35.0,478693.0,29.4891,29.6075,29.4806,29.599,478693.0
2018-07-26 14:20:00,35.01,35.1,35.0,35.09,540522.0,29.6075,29.6836,29.599,29.6751,540522.0
2018-07-26 14:30:00,35.09,35.09,34.95,34.98,452851.0,29.6751,29.6751,29.5567,29.5821,452851.0
2018-07-26 14:40:00,34.98,35.05,34.82,34.83,488606.0,29.5821,29.6413,29.4468,29.4552,488606.0
2018-07-26 14:50:00,34.84,34.86,34.77,34.77,562610.0,29.4637,29.4806,29.4045,29.4045,562610.0
2018-07-26 15:00:00,34.77,34.78,34.67,34.73,613905.0,29.4045,29.413,29.3199,29.3707,613905.0
2018-07-26 15:10:00,34.74,34.83,34.71,34.8,602371.0,29.3791,29.4552,29.3538,29.4299,602371.0
2018-07-26 15:20:00,34.8,34.83,34.73,34.77,578173.0,29.4299,29.4552,29.3707,29.4045,578173.0
2018-07-26 15:30:00,34.77,34.88,34.76,34.82,776218.0,29.4045,29.4975,29.396,29.4468,776218.0
2018-07-26 15:40:00,34.82,34.84,34.71,34.71,871587.0,29.4468,29.4637,29.3538,29.3538,871587.0
2018-07-26 15:50:00,34.71,34.81,34.69,34.76,2080522.0,29.3538,29.4383,29.3368,29.396,2080522.0
2018-07-27 09:30:00,34.84,35.57,34.79,35.54,1307014.0,29.4637,30.0811,29.4214,30.0557,1307014.0
2018-07-27 09:40:00,35.55,35.61,35.43,35.43,1432309.0,30.0641,30.1149,29.9627,29.9627,1432309.0
2018-07-27 09:50:00,35.43,35.5,35.27,35.4,835633.0,29.9627,30.0219,29.8273,29.9373,835633.0
2018-07-27 10:00:00,35.4,35.42,35.31,35.38,489167.0,29.9373,29.9542,29.8612,29.9204,489167.0
2018-07-27 10:10:00,35.38,35.38,35.22,35.3,434352.0,29.9204,29.9204,29.7851,29.8527,434352.0
2018-07-27 10:20:00,35.3,35.32,35.11,35.16,455282.0,29.8527,29.8696,29.692,29.7343,455282.0
2018-07-27 10:30:00,35.15,35.23,35.14,35.23,277521.0,29.7259,29.7935,29.7174,29.7935,277521.0
2018-07-27 10:40:00,35.22,35.23,35.1,35.15,436035.0,29.7851,29.7935,29.6836,29.7259,436035.0
2018-07-27 10:50:00,35.14,35.24,35.12,35.23,537480.0,29.7174,29.802,29.7005,29.7935,537480.0
2018-07-27 11:00:00,35.22,35.26,35.16,35.2,434837.0,29.7851,29.8189,29.7343,29.7681,434837.0
2018-07-27 11:10:00,35.19,35.24,35.14,35.2,279486.0,29.7597,29.802,29.7174,29.7681,279486.0
2018-07-27 11:20:00,35.2,35.34,35.19,35.32,233163.0,29.7681,29.8865,29.7597,29.8696,233163.0
2018-07-27 11:30:00,35.32,35.41,35.32,35.36,422453.0,29.8696,29.9457,29.8696,29.9035,422453.0
2018-07-27 11:40:00,35.36,35.45,35.27,35.32,763443.0,29.9035,29.9796,29.8273,29.8696,763443.0
2018-07-27 11:50:00,35.33,35.37,35.25,35.32,427206.0,29.8781,29.9119,29.8104,29.8696,427206.0
2018-07-27 12:00:00,35.31,35.32,35.22,35.23,313404.0,29.8612,29.8696,29.7851,29.7935,313404.0
2018-07-27 12:10:00,35.23,35.26,35.22,35.24,229075.0,29.7935,29.8189,29.7851,29.802,229075.0
2018-07-27 12:20:00,35.23,35.25,35.18,35.21,288757.0,29.7935,29.8104,29.7512,29.7766,288757.0
2018-07-27 12:30:00,35.21,35.22,35.0,35.01,353210.0,29.7766,29.7851,29.599,29.6075,353210.0
2018-07-27 12:40:00,34.99,35.08,34.98,35.05,294185.0,29.5906,29.6667,29.5821,29.6413,294185.0
2018-07-27 12:50:00,35.05,35.08,34.95,34.95,297780.0,29.6413,29.6667,29.5567,29.5567,297780.0
2018-07-27 13:00:00,34.94,34.97,34.82,34.83,375639.0,29.5483,29.5736,29.4468,29.4552,375639.0
2018-07-27 13:10:00,34.84,34.87,34.76,34.86,234097.0,29.4637,29.4891,29.396,29.4806,234097.0
2018-07-27 13:20:00,34.85,34.9,34.83,34.88,202472.0,29.4722,29.5144,29.4552,29.4975,202472.0
2018-07-27 13:30:00,34.87,34.89,34.81,34.87,415248.0,29.4891,29.506,29.4383,29.4891,415248.0
2018-07-27 13:40:00,34.87,34.91,34.83,34.91,342599.0,29.4891,29.5229,29.4552,29.5229,342599.0
2018-07-27 13:50:00,34.91,34.96,34.89,34.94,321667.0,29.5229,29.5652,29.506,29.5483,321667.0
2018-07-27 14:00:00,34.94,35.02,34.92,35.0,510032.0,29.5483,29.6159,29.5314,29.599,510032.0
2018-07-27 14:10:00,35.01,35.06,34.99,34.99,282259.0,29.6075,29.6498,29.5906,29.5906,282259.0
2018-07-27 14:20:00,35.0,35.07,34.99,35.06,249290.0,29.599,29.6582,29.5906,29.6498,249290.0
2018-07-27 14:30:00,35.05,35.12,35.03,35.04,359001.0,29.6413,29.7005,29.6244,29.6328,359001.0
2018-07-27 14:40:00,35.04,35.1,35.0,35.05,408691.0,29.6328,29.6836,29.599,29.6413,408691.0
2018-07-27 14:50:00,35.05,35.07,35.02,35.04,152506.0,29.6413,29.6582,29.6159,29.6328,152506.0
2018-07-27 15:00:00,35.04,35.09,35.03,35.08,273765.0,29.6328,29.6751,29.6244,29.6667,273765.0
2018-07-27 15:10:00,35.08,35.11,35.02,35.04,259072.0,29.6667,29.692,29.6159,29.6328,259072.0
2018-07-27 15:20:00,35.04,35.08,35.03,35.05,226001.0,29.6328,29.6667,29.6244,29.6413,226001.0
2018-07-27 15:30:00,35.04,35.09,35.03,35.06,415160.0,29.6328,29.6751,29.6244,29.6498,415160.0
2018-07-27 15:40:00,35.06,35.13,35.05,35.1,577847.0,29.6498,29.709,29.6413,29.6836,577847.0
2018-07-27 15:50:00,35.1,35.12,35.05,35.09,1676452.0,29.6836,29.7005,29.6413,29.6751,1676452.0
2018-07-30 09:30:00,35.06,35.25,35.02,35.24,575774.0,29.6498,29.8104,29.6159,29.802,575774.0
2018-07-30 09:40:00,35.23,35.26,35.07,35.09,599281.0,29.7935,29.8189,29.6582,29.6751,599281.0
2018-07-30 09:50:00,35.08,35.22,35.02,35.21,461794.0,29.6667,29.7851,29.6159,29.7766,461794.0
2018-07-30 10:00:00,35.22,35.29,35.2,35.22,637802.0,29.7851,29.8443,29.7681,29.7851,637802.0
2018-07-30 10:10:00,35.2,35.24,35.14,35.23,258894.0,29.7681,29.802,29.7174,29.7935,258894.0
2018-07-30 10:20:00,35.23,35.29,35.2,35.28,202291.0,29.7935,29.8443,29.7681,29.8358,202291.0
2018-07-30 10:30:00,35.28,35.29,35.18,35.23,181780.0,29.8358,29.8443,29.7512,29.7935,181780.0
2018-07-30 10:40:00,35.23,35.3,35.2,35.24,301695.0,29.7935,29.8527,29.7681,29.802,301695.0
2018-07-30 10:50:00,35.25,35.38,35.23,35.34,455405.0,29.8104,29.9204,29.7935,29.8865,455405.0
2018-07-30 11:00:00,35.34,35.54,35.34,35.52,1044073.0,29.8865,30.0557,29.8865,30.0388,1044073.0
2018-07-30 11:10:00,35.52,35.53,35.42,35.45,495212.0,30.0388,30.0472,29.9542,29.9796,495212.0
2018-07-30 11:20:00,35.45,35.51,35.42,35.48,419828.0,29.9796,30.0303,29.9542,30.0049,419828.0
2018-07-30 11:30:00,35.48,35.53,35.47,35.51,471028.0,30.0049,30.0472,29.9965,30.0303,471028.0
2018-07-30 11:40:00,35.51,35.58,35.49,35.54,1060312.0,30.0303,30.0895,30.0134,30.0557,1060312.0
2018-07-30 11:50:00,35.54,35.55,35.48,35.52,651560.0,30.0557,30.0641,30.0049,30.0388,651560.0
2018-07-30 12:00:00,35.52,35.56,35.47,35.54,930406.0,30.0388,30.0726,29.9965,30.0557,930406.0
2018-07-30 12:10:00,35.54,35.63,35.5,35.53,357889.0,30.0557,30.1318,30.0219,30.0472,357889.0
2018-07-30 12:20:00,35.53,35.56,35.44,35.55,933951.0,30.0472,30.0726,29.9711,30.0641,933951.0
2018-07-30 12:30:00,35.55,35.69,35.54,35.66,520938.0,30.0641,30.1825,30.0557,30.1572,520938.0
2018-07-30 12:40:00,35.66,35.7,35.58,35.59,285749.0,30.1572,30.191,30.0895,30.098,285749.0
2018-07-30 12:50:00,35.58,35.67,35.54,35.64,324089.0,30.0895,30.1656,30.0557,30.1403,324089.0
2018-07-30 13:00:00,35.63,35.64,35.52,35.52,244510.0,30.1318,30.1403,30.0388,30.0388,244510.0
2018-07-30 13:10:00,35.53,35.54,35.45,35.48,153510.0,30.0472,30.0557,29.9796,30.0049,153510.0
2018-07-30 13:20:00,35.48,35.48,35.41,35.41,422858.0,30.0049,30.0049,29.9457,29.9457,422858.0
2018-07-30 13:30:00,35.41,35.42,35.34,35.41,366516.0,29.9457,29.9542,29.8865,29.9457,366516.0
2018-07-30 13:40:00,35.41,35.45,35.38,35.44,245328.0,29.9457,29.9796,29.9204,29.9711,245328.0
2018-07-30 13:50:00,35.45,35.49,35.44,35.48,174821.0,29.9796,30.0134,29.9711,30.0049,174821.0
2018-07-30 14:00:00,35.48,35.51,35.45,35.51,208217.0,30.0049,30.0303,29.9796,30.0303,208217.0
2018-07-30 14:10:00,35.51,35.53,35.46,35.48,320280.0,30.0303,30.0472,29.988,30.0049,320280.0
2018-07-30 14:20:00,35.48,35.52,35.46,35.48,222175.0,30.0049,30.0388,29.988,30.0049,222175.0
2018-07-30 14:30:00,35.48,35.52,35.42,35.44,365897.0,30.0049,30.0388,29.9542,29.9711,365897.0
2018-07-30 14:40:00,35.44,35.44,35.37,35.38,185081.0,29.9711,29.9711,29.9119,29.9204,185081.0
2018-07-30 14:50:00,35.38,35.4,35.35,35.36,263932.0,29.9204,29.9373,29.895,29.9035,263932.0
2018-07-30 15:00:00,35.35,35.38,35.32,35.33,357567.0,29.895,29.9204,29.8696,29.8781,357567.0
2018-07-30 15:10:00,35.34,35.35,35.27,35.29,226493.0,29.8865,29.895,29.8273,29.8443,226493.0
2018-07-30 15:20:00,35.29,35.38,35.29,35.36,323211.0,29.8443,29.9204,29.8443,29.9035,323211.0
2018-07-30 15:30:00,35.36,35.39,35.33,35.35,296831.0,29.9035,29.9288,29.8781,29.895,296831.0
2018-07-30 15:40:00,35.35,35.36,35.29,35.33,428182.0,29.895,29.9035,29.8443,29.8781,428182.0
2018-07-30 15:50:00,35.33,35.48,35.31,35.46,1942925.0,29.8781,30.0049,29.8612,29.988,1942925.0
2018-07-31 09:30:00,35.65,36.09,35.62,35.9,1300121.0,30.1487,30.5208,30.1233,30.3601,1300121.0
2018-07-31 09:40:00,35.91,35.95,35.63,35.67,643941.0,30.3686,30.4024,30.1318,30.1656,643941.0
2018-07-31 09:50:00,35.68,35.75,35.59,35.64,551292.0,30.1741,30.2333,30.098,30.1403,551292.0
2018-07-31 10:00:00,35.63,35.85,35.6,35.72,602509.0,30.1318,30.3178,30.1064,30.2079,602509.0
2018-07-31 10:10:00,35.72,35.79,35.71,35.75,438591.0,30.2079,30.2671,30.1994,30.2333,438591.0
2018-07-31 10:20:00,35.76,35.81,35.64,35.73,554486.0,30.2417,30.284,30.1403,30.2164,554486.0
2018-07-31 10:30:00,35.73,35.81,35.67,35.71,581837.0,30.2164,30.284,30.1656,30.1994,581837.0
2018-07-31 10:40:00,35.72,35.75,35.61,35.62,334588.0,30.2079,30.2333,30.1149,30.1233,334588.0
2018-07-31 10:50:00,35.62,35.66,35.54,35.65,885790.0,30.1233,30.1572,30.0557,30.1487,885790.0
2018-07-31 11:00:00,35.66,35.71,35.61,35.68,240202.0,30.1572,30.1994,30.1149,30.1741,240202.0
2018-07-31 11:10:00,35.68,35.71,35.59,35.65,248433.0,30.1741,30.1994,30.098,30.1487,248433.0
2018-07-31 11:20:00,35.65,35.67,35.6,35.6,223721.0,30.1487,30.1656,30.1064,30.1064,223721.0
2018-07-31 11:30:00,35.61,35.64,35.59,35.61,245390.0,30.1149,30.1403,30.098,30.1149,245390.0
2018-07-31 11:40:00,35.61,35.68,35.6,35.62,251379.0,30.1149,30.1741,30.1064,30.1233,251379.0
2018-07-31 11:50:00,35.62,35.7,35.62,35.7,260603.0,30.1233,30.191,30.1233,30.191,260603.0
2018-07-31 12:00:00,35.7,35.71,35.63,35.68,165872.0,30.191,30.1994,30.1318,30.1741,165872.0
2018-07-31 12:10:00,35.67,35.72,35.66,35.69,205577.0,30.1656,30.2079,30.1572,30.1825,205577.0
2018-07-31 12:20:00,35.7,35.73,35.66,35.72,323387.0,30.191,30.2164,30.1572,30.2079,323387.0
2018-07-31 12:30:00,35.72,35.85,35.7,35.84,368050.0,30.2079,30.3178,30.191,30.3094,368050.0
2018-07-31 12:40:00,35.84,35.84,35.75,35.8,325943.0,30.3094,30.3094,30.2333,30.2756,325943.0
2018-07-31 12:50:00,35.8,35.8,35.77,35.79,195758.0,30.2756,30.2756,30.2502,30.2671,195758.0
2018-07-31 13:00:00,35.79,35.83,35.75,35.8,273763.0,30.2671,30.3009,30.2333,30.2756,273763.0
2018-07-31 13:10:00,35.8,35.8,35.74,35.75,333457.0,30.2756,30.2756,30.2248,30.2333,333457.0
2018-07-31 13:20:00,35.75,35.78,35.72,35.77,216120.0,30.2333,30.2586,30.2079,30.2502,216120.0
2018-07-31 13:30:00,35.77,35.8,35.75,35.8,265415.0,30.2502,30.2756,30.2333,30.2756,265415.0
2018-07-31 13:40:00,35.8,35.8,35.73,35.76,224505.0,30.2756,30.2756,30.2164,30.2417,224505.0
2018-07-31 13:50:00,35.76,35.8,35.75,35.79,161117.0,30.2417,30.2756,30.2333,30.2671,161117.0
2018-07-31 14:00:00,35.78,35.8,35.74,35.77,163382.0,30.2586,30.2756,30.2248,30.2502,163382.0
2018-07-31 14:10:00,35.77,35.77,35.73,35.73,132227.0,30.2502,30.2502,30.2164,30.2164,132227.0
2018-07-31 14:20:00,35.73,35.75,35.69,35.73,218938.0,30.2164,30.2333,30.1825,30.2164,218938.0
2018-07-31 14:30:00,35.73,35.78,35.71,35.76,168061.0,30.2164,30.2586,30.1994,30.2417,168061.0
2018-07-31 14:40:00,35.77,35.77,35.72,35.75,170387.0,30.2502,30.2502,30.2079,30.2333,170387.0
2018-07-31 14:50:00,35.75,35.77,35.73,35.73,204634.0,30.2333,30.2502,30.2164,30.2164,204634.0
2018-07-31 15:00:00,35.73,35.74,35.58,35.59,395818.0,30.2164,30.2248,30.0895,30.098,395818.0
2018-07-31 15:10:00,35.6,35.66,35.59,35.66,795871.0,30.1064,30.1572,30.098,30.1572,795871.0
2018-07-31 15:20:00,35.65,35.71,35.65,35.69,352064.0,30.1487,30.1994,30.1487,30.1825,352064.0
2018-07-31 15:30:00,35.69,35.75,35.65,35.73,532920.0,30.1825,30.2333,30.1487,30.2164,532920.0
2018-07-31 15:40:00,35.73,35.75,35.65,35.69,580471.0,30.2164,30.2333,30.1487,30.1825,580471.0
2018-07-31 15:50:00,35.7,35.82,35.68,35.78,2151640.0,30.191,30.2925,30.1741,30.2586,2151640.0
2018-08-01 09:30:00,35.9,35.9,35.55,35.61,625693.0,30.3601,30.3601,30.0641,30.1149,625693.0
2018-08-01 09:40:00,35.61,35.71,35.55,35.63,1181820.0,30.1149,30.1994,30.0641,30.1318,1181820.0
2018-08-01 09:50:00,35.63,35.72,35.55,35.61,837134.0,30.1318,30.2079,30.0641,30.1149,837134.0
2018-08-01 10:00:00,35.61,35.62,35.53,35.58,195590.0,30.1149,30.1233,30.0472,30.0895,195590.0
2018-08-01 10:10:00,35.58,35.68,35.5,35.67,402517.0,30.0895,30.1741,30.0219,30.1656,402517.0
2018-08-01 10:20:00,35.66,35.68,35.6,35.63,374330.0,30.1572,30.1741,30.1064,30.1318,374330.0
2018-08-01 10:30:00,35.62,35.64,35.57,35.58,424160.0,30.1233,30.1403,30.0811,30.0895,424160.0
2018-08-01 10:40:00,35.57,35.61,35.55,35.56,360227.0,30.0811,30.1149,30.0641,30.0726,360227.0
2018-08-01 10:50:00,35.57,35.6,35.5,35.56,458150.0,30.0811,30.1064,30.0219,30.0726,458150.0
2018-08-01 11:00:00,35.56,35.57,35.51,35.56,251841.0,30.0726,30.0811,30.0303,30.0726,251841.0
2018-08-01 11:10:00,35.57,35.57,35.51,35.54,352999.0,30.0811,30.0811,30.0303,30.0557,352999.0
2018-08-01 11:20:00,35.53,35.6,35.5,35.59,328469.0,30.0472,30.1064,30.0219,30.098,328469.0
2018-08-01 11:30:00,35.59,35.65,35.54,35.61,357250.0,30.098,30.1487,30.0557,30.1149,357250.0
2018-08-01 11:40:00,35.62,35.71,35.59,35.61,340470.0,30.1233,30.1994,30.098,30.1149,340470.0
2018-08-01 11:50:00,35.61,35.62,35.54,35.55,159309.0,30.1149,30.1233,30.0557,30.0641,159309.0
2018-08-01 12:00:00,35.55,35.55,35.45,35.49,328431.0,30.0641,30.0641,29.9796,30.0134,328431.0
2018-08-01 12:10:00,35.49,35.52,35.44,35.45,232919.0,30.0134,30.0388,29.9711,29.9796,232919.0
2018-08-01 12:20:00,35.45,35.47,35.36,35.42,357022.0,29.9796,29.9965,29.9035,29.9542,357022.0
2018-08-01 12:30:00,35.42,35.47,35.4,35.45,299052.0,29.9542,29.9965,29.9373,29.9796,299052.0
2018-08-01 12:40:00,35.45,35.55,35.43,35.54,381967.0,29.9796,30.0641,29.9627,30.0557,381967.0
2018-08-01 12:50:00,35.54,35.55,35.49,35.52,154045.0,30.0557,30.0641,30.0134,30.0388,154045.0
2018-08-01 13:00:00,35.51,35.52,35.46,35.46,136522.0,30.0303,30.0388,29.988,29.988,136522.0
2018-08-01 13:10:00,35.47,35.5,35.45,35.46,129733.0,29.9965,30.0219,29.9796,29.988,129733.0
2018-08-01 13:20:00,35.46,35.46,35.37,35.37,147922.0,29.988,29.988,29.9119,29.9119,147922.0
2018-08-01 13:30:00,35.37,35.38,35.32,35.37,172422.0,29.9119,29.9204,29.8696,29.9119,172422.0
2018-08-01 13:40:00,35.37,35.41,35.34,35.34,195020.0,29.9119,29.9457,29.8865,29.8865,195020.0
2018-08-01 13:50:00,35.35,35.39,35.33,35.38,720612.0,29.895,29.9288,29.8781,29.9204,720612.0
2018-08-01 14:00:00,35.38,35.41,35.35,35.37,282747.0,29.9204,29.9457,29.895,29.9119,282747.0
2018-08-01 14:10:00,35.37,35.44,35.35,35.4,360220.0,29.9119,29.9711,29.895,29.9373,360220.0
2018-08-01 14:20:00,35.4,35.44,35.38,35.4,199138.0,29.9373,29.9711,29.9204,29.9373,199138.0
2018-08-01 14:30:00,35.41,35.43,35.38,35.39,148964.0,29.9457,29.9627,29.9204,29.9288,148964.0
2018-08-01 14:40:00,35.39,35.42,35.39,35.4,506413.0,29.9288,29.9542,29.9288,29.9373,506413.0
2018-08-01 14:50:00,35.4,35.5,35.39,35.48,302491.0,29.9373,30.0219,29.9288,30.0049,302491.0
2018-08-01 15:00:00,35.48,35.51,35.42,35.42,248669.0,30.0049,30.0303,29.9542,29.9542,248669.0
2018-08-01 15:10:00,35.43,35.44,35.4,35.43,277665.0,29.9627,29.9711,29.9373,29.9627,277665.0
2018-08-01 15:20:00,35.43,35.47,35.38,35.42,428896.0,29.9627,29.9965,29.9204,29.9542,428896.0
2018-08-01 15:30:00,35.41,35.46,35.37,35.39,404090.0,29.9457,29.988,29.9119,29.9288,404090.0
2018-08-01 15:40:00,35.39,35.42,35.33,35.38,699586.0,29.9288,29.9542,29.8781,29.9204,699586.0
2018-08-01 15:50:00,35.38,35.43,35.35,35.4,2182028.0,29.9204,29.9627,29.895,29.9373,2182028.0
2018-08-02 09:30:00,35.17,35.2,35.01,35.04,673637.0,29.7428,29.7681,29.6075,29.6328,673637.0
2018-08-02 09:40:00,35.05,35.11,34.91,35.06,379052.0,29.6413,29.692,29.5229,29.6498,379052.0
2018-08-02 09:50:00,35.05,35.15,35.04,35.11,179514.0,29.6413,29.7259,29.6328,29.692,179514.0
2018-08-02 10:00:00,35.12,35.15,35.08,35.09,328857.0,29.7005,29.7259,29.6667,29.6751,328857.0
2018-08-02 10:10:00,35.08,35.17,35.0,35.01,223576.0,29.6667,29.7428,29.599,29.6075,223576.0
2018-08-02 10:20:00,35.02,35.04,34.93,34.94,388657.0,29.6159,29.6328,29.5398,29.5483,388657.0
2018-08-02 10:30:00,34.94,34.94,34.77,34.9,1029238.0,29.5483,29.5483,29.4045,29.5144,1029238.0
2018-08-02 10:40:00,34.9,34.99,34.89,34.92,555830.0,29.5144,29.5906,29.506,29.5314,555830.0
2018-08-02 10:50:00,34.93,35.02,34.92,35.02,415055.0,29.5398,29.6159,29.5314,29.6159,415055.0
2018-08-02 11:00:00,35.02,35.05,34.93,34.94,335295.0,29.6159,29.6413,29.5398,29.5483,335295.0
2018-08-02 11:10:00,34.94,34.94,34.86,34.91,269786.0,29.5483,29.5483,29.4806,29.5229,269786.0
2018-08-02 11:20:00,34.91,35.01,34.91,34.99,285356.0,29.5229,29.6075,29.5229,29.5906,285356.0
2018-08-02 11:30:00,34.98,35.12,34.98,35.05,466814.0,29.5821,29.7005,29.5821,29.6413,466814.0
2018-08-02 11:40:00,35.05,35.05,34.96,34.99,184452.0,29.6413,29.6413,29.5652,29.5906,184452.0
2018-08-02 11:50:00,34.98,35.01,34.95,34.97,189647.0,29.5821,29.6075,29.5567,29.5736,189647.0
2018-08-02 12:00:00,34.97,35.03,34.97,35.02,228687.0,29.5736,29.6244,29.5736,29.6159,228687.0
2018-08-02 12:10:00,35.02,35.02,34.96,34.97,401036.0,29.6159,29.6159,29.5652,29.5736,401036.0
2018-08-02 12:20:00,34.96,35.02,34.94,34.97,327551.0,29.5652,29.6159,29.5483,29.5736,327551.0
2018-08-02 12:30:00,34.98,34.99,34.87,34.88,478925.0,29.5821,29.5906,29.4891,29.4975,478925.0
2018-08-02 12:40:00,34.88,34.92,34.87,34.91,232345.0,29.4975,29.5314,29.4891,29.5229,232345.0
2018-08-02 12:50:00,34.91,34.95,34.89,34.89,223950.0,29.5229,29.5567,29.506,29.506,223950.0
2018-08-02 13:00:00,34.9,34.94,34.88,34.91,250539.0,29.5144,29.5483,29.4975,29.5229,250539.0
2018-08-02 13:10:00,34.9,34.92,34.82,34.84,619734.0,29.5144,29.5314,29.4468,29.4637,619734.0
2018-08-02 13:20:00,34.84,34.86,34.79,34.79,510121.0,29.4637,29.4806,29.4214,29.4214,510121.0
2018-08-02 13:30:00,34.8,34.83,34.79,34.83,371195.0,29.4299,29.4552,29.4214,29.4552,371195.0
2018-08-02 13:40:00,34.83,34.86,34.82,34.83,247747.0,29.4552,29.4806,29.4468,29.4552,247747.0
2018-08-02 13:50:00,34.82,34.88,34.82,34.84,294898.0,29.4468,29.4975,29.4468,29.4637,294898.0
2018-08-02 14:00:00,34.84,34.86,34.82,34.84,223081.0,29.4637,29.4806,29.4468,29.4637,223081.0
2018-08-02 14:10:00,34.84,34.95,34.82,34.85,468030.0,29.4637,29.5567,29.4468,29.4722,468030.0
2018-08-02 14:20:00,34.85,34.86,34.69,34.7,409976.0,29.4722,29.4806,29.3368,29.3453,409976.0
2018-08-02 14:30:00,34.7,34.75,34.68,34.69,398742.0,29.3453,29.3876,29.3284,29.3368,398742.0
2018-08-02 14:40:00,34.69,34.84,34.69,34.84,450815.0,29.3368,29.4637,29.3368,29.4637,450815.0
2018-08-02 14:50:00,34.83,34.87,34.8,34.83,405123.0,29.4552,29.4891,29.4299,29.4552,405123.0
2018-08-02 15:00:00,34.83,34.85,34.77,34.77,279082.0,29.4552,29.4722,29.4045,29.4045,279082.0
2018-08-02 15:10:00,34.77,34.81,34.75,34.8,197136.0,29.4045,29.4383,29.3876,29.4299,197136.0
2018-08-02 15:20:00,34.8,34.81,34.74,34.76,364676.0,29.4299,29.4383,29.3791,29.396,364676.0
2018-08-02 15:30:00,34.75,34.78,34.74,34.77,310528.0,29.3876,29.413,29.3791,29.4045,310528.0
2018-08-02 15:40:00,34.77,34.81,34.69,34.7,847863.0,29.4045,29.4383,29.3368,29.3453,847863.0
2018-08-02 15:50:00,34.7,34.75,34.61,34.63,1835150.0,29.3453,29.3876,29.2692,29.2861,1835150.0
2018-08-03 09:30:00,34.75,35.05,34.73,34.94,569511.0,29.3876,29.6413,29.3707,29.5483,569511.0
2018-08-03 09:40:00,34.95,35.2,34.94,35.13,383612.0,29.5567,29.7681,29.5483,29.709,383612.0
2018-08-03 09:50:00,35.13,35.18,34.95,35.01,948439.0,29.709,29.7512,29.5567,29.6075,948439.0
2018-08-03 10:00:00,35.03,35.09,34.99,35.02,472197.0,29.6244,29.6751,29.5906,29.6159,472197.0
2018-08-03 10:10:00,35.03,35.04,34.96,35.02,318940.0,29.6244,29.6328,29.5652,29.6159,318940.0
2018-08-03 10:20:00,35.02,35.1,35.01,35.1,281012.0,29.6159,29.6836,29.6075,29.6836,281012.0
2018-08-03 10:30:00,35.1,35.12,35.05,35.11,452588.0,29.6836,29.7005,29.6413,29.692,452588.0
2018-08-03 10:40:00,35.1,35.33,35.09,35.3,571586.0,29.6836,29.8781,29.6751,29.8527,571586.0
2018-08-03 10:50:00,35.3,35.35,35.26,35.3,331273.0,29.8527,29.895,29.8189,29.8527,331273.0
2018-08-03 11:00:00,35.31,35.33,35.19,35.21,647343.0,29.8612,29.8781,29.7597,29.7766,647343.0
2018-08-03 11:10:00,35.21,35.26,35.17,35.2,400512.0,29.7766,29.8189,29.7428,29.7681,400512.0
2018-08-03 11:20:00,35.2,35.37,35.17,35.27,507575.0,29.7681,29.9119,29.7428,29.8273,507575.0
2018-08-03 11:30:00,35.27,35.32,35.21,35.25,778069.0,29.8273,29.8696,29.7766,29.8104,778069.0
2018-08-03 11:40:00,35.25,35.26,35.2,35.21,180269.0,29.8104,29.8189,29.7681,29.7766,180269.0
2018-08-03 11:50:00,35.2,35.22,35.08,35.09,206919.0,29.7681,29.7851,29.6667,29.6751,206919.0
2018-08-03 12:00:00,35.09,35.18,35.03,35.15,283151.0,29.6751,29.7512,29.6244,29.7259,283151.0
2018-08-03 12:10:00,35.15,35.2,35.12,35.19,306684.0,29.7259,29.7681,29.7005,29.7597,306684.0
2018-08-03 12:20:00,35.18,35.28,35.16,35.26,237342.0,29.7512,29.8358,29.7343,29.8189,237342.0
2018-08-03 12:30:00,35.26,35.31,35.25,35.3,291959.0,29.8189,29.8612,29.8104,29.8527,291959.0
2018-08-03 12:40:00,35.3,35.35,35.3,35.33,104316.0,29.8527,29.895,29.8527,29.8781,104316.0
2018-08-03 12:50:00,35.34,35.37,35.3,35.36,305000.0,29.8865,29.9119,29.8527,29.9035,305000.0
2018-08-03 13:00:00,35.36,35.37,35.3,35.33,239807.0,29.9035,29.9119,29.8527,29.8781,239807.0
2018-08-03 13:10:00,35.33,35.41,35.32,35.37,287787.0,29.8781,29.9457,29.8696,29.9119,287787.0
2018-08-03 13:20:00,35.38,35.38,35.35,35.37,301256.0,29.9204,29.9204,29.895,29.9119,301256.0
2018-08-03 13:30:00,35.38,35.39,35.32,35.34,234771.0,29.9204,29.9288,29.8696,29.8865,234771.0
2018-08-03 13:40:00,35.34,35.37,35.29,35.34,264695.0,29.8865,29.9119,29.8443,29.8865,264695.0
2018-08-03 13:50:00,35.34,35.35,35.3,35.31,130751.0,29.8865,29.895,29.8527,29.8612,130751.0
2018-08-03 14:00:00,35.32,35.32,35.29,35.3,209121.0,29.8696,29.8696,29.8443,29.8527,209121.0
2018-08-03 14:10:00,35.3,35.31,35.25,35.27,145139.0,29.8527,29.8612,29.8104,29.8273,145139.0
2018-08-03 14:20:00,35.26,35.27,35.22,35.25,124410.0,29.8189,29.8273,29.7851,29.8104,124410.0
2018-08-03 14:30:00,35.25,35.28,35.22,35.24,194620.0,29.8104,29.8358,29.7851,29.802,194620.0
2018-08-03 14:40:00,35.25,35.27,35.24,35.25,323835.0,29.8104,29.8273,29.802,29.8104,323835.0
2018-08-03 14:50:00,35.25,35.27,35.24,35.26,128349.0,29.8104,29.8273,29.802,29.8189,128349.0
2018-08-03 15:00:00,35.25,35.32,35.24,35.32,183449.0,29.8104,29.8696,29.802,29.8696,183449.0
2018-08-03 15:10:00,35.32,35.35,35.3,35.32,147690.0,29.8696,29.895,29.8527,29.8696,147690.0
2018-08-03 15:20:00,35.32,35.33,35.29,35.29,150466.0,29.8696,29.8781,29.8443,29.8443,150466.0
2018-08-03 15:30:00,35.29,35.33,35.28,35.3,247025.0,29.8443,29.8781,29.8358,29.8527,247025.0
2018-08-03 15:40:00,35.3,35.4,35.29,35.4,510494.0,29.8527,29.9373,29.8443,29.9373,510494.0
2018-08-03 15:50:00,35.4,35.43,35.37,35.42,1038763.0,29.9373,29.9627,29.9119,29.9542,1038763.0
2018-08-06 09:30:00,35.59,35.61,35.37,35.5,569113.0,30.098,30.1149,29.9119,30.0219,569113.0
2018-08-06 09:40:00,35.49,35.55,35.38,35.55,435699.0,30.0134,30.0641,29.9204,30.0641,435699.0
2018-08-06 09:50:00,35.55,35.61,35.47,35.5,416899.0,30.0641,30.1149,29.9965,30.0219,416899.0
2018-08-06 10:00:00,35.5,35.57,35.39,35.54,300386.0,30.0219,30.0811,29.9288,30.0557,300386.0
2018-08-06 10:10:00,35.54,35.55,35.46,35.55,386888.0,30.0557,30.0641,29.988,30.0641,386888.0
2018-08-06 10:20:00,35.55,35.58,35.42,35.44,244739.0,30.0641,30.0895,29.9542,29.9711,244739.0
2018-08-06 10:30:00,35.44,35.53,35.42,35.48,232462.0,29.9711,30.0472,29.9542,30.0049,232462.0
2018-08-06 10:40:00,35.48,35.5,35.43,35.44,316755.0,30.0049,30.0219,29.9627,29.9711,316755.0
2018-08-06 10:50:00,35.43,35.46,35.41,35.42,302550.0,29.9627,29.988,29.9457,29.9542,302550.0
2018-08-06 11:00:00,35.42,35.5,35.4,35.41,170518.0,29.9542,30.0219,29.9373,29.9457,170518.0
2018-08-06 11:10:00,35.41,35.46,35.4,35.43,245370.0,29.9457,29.988,29.9373,29.9627,245370.0
2018-08-06 11:20:00,35.43,35.46,35.41,35.45,147769.0,29.9627,29.988,29.9457,29.9796,147769.0
2018-08-06 11:30:00,35.45,35.48,35.43,35.45,151232.0,29.9796,30.0049,29.9627,29.9796,151232.0
2018-08-06 11:40:00,35.45,35.5,35.43,35.5,177992.0,29.9796,30.0219,29.9627,30.0219,177992.0
2018-08-06 11:50:00,35.5,35.51,35.47,35.49,134954.0,30.0219,30.0303,29.9965,30.0134,134954.0
2018-08-06 12:00:00,35.5,35.57,35.49,35.55,136040.0,30.0219,30.0811,30.0134,30.0641,136040.0
2018-08-06 12:10:00,35.55,35.62,35.54,35.59,170029.0,30.0641,30.1233,30.0557,30.098,170029.0
2018-08-06 12:20:00,35.58,35.6,35.54,35.57,168977.0,30.0895,30.1064,30.0557,30.0811,168977.0
2018-08-06 12:30:00,35.57,35.66,35.56,35.62,228207.0,30.0811,30.1572,30.0726,30.1233,228207.0
2018-08-06 12:40:00,35.63,35.63,35.6,35.61,150297.0,30.1318,30.1318,30.1064,30.1149,150297.0
2018-08-06 12:50:00,35.61,35.62,35.57,35.62,196610.0,30.1149,30.1233,30.0811,30.1233,196610.0
2018-08-06 13:00:00,35.62,35.73,35.61,35.71,234183.0,30.1233,30.2164,30.1149,30.1994,234183.0
2018-08-06 13:10:00,35.71,35.76,35.68,35.7,204040.0,30.1994,30.2417,30.1741,30.191,204040.0
2018-08-06 13:20:00,35.7,35.72,35.68,35.72,138107.0,30.191,30.2079,30.1741,30.2079,138107.0
2018-08-06 13:30:00,35.72,35.72,35.64,35.64,168626.0,30.2079,30.2079,30.1403,30.1403,168626.0
2018-08-06 13:40:00,35.64,35.66,35.57,35.58,163740.0,30.1403,30.1572,30.0811,30.0895,163740.0
2018-08-06 13:50:00,35.58,35.6,35.54,35.57,139279.0,30.0895,30.1064,30.0557,30.0811,139279.0
2018-08-06 14:00:00,35.57,35.58,35.48,35.48,163817.0,30.0811,30.0895,30.0049,30.0049,163817.0
2018-08-06 14:10:00,35.48,35.53,35.46,35.52,197064.0,30.0049,30.0472,29.988,30.0388,197064.0
2018-08-06 14:20:00,35.53,35.53,35.46,35.46,153300.0,30.0472,30.0472,29.988,29.988,153300.0
2018-08-06 14:30:00,35.45,35.47,35.42,35.44,242650.0,29.9796,29.9965,29.9542,29.9711,242650.0
2018-08-06 14:40:00,35.44,35.45,35.42,35.44,189926.0,29.9711,29.9796,29.9542,29.9711,189926.0
2018-08-06 14:50:00,35.43,35.44,35.36,35.36,252345.0,29.9627,29.9711,29.9035,29.9035,252345.0
2018-08-06 15:00:00,35.36,35.42,35.35,35.41,207840.0,29.9035,29.9542,29.895,29.9457,207840.0
2018-08-06 15:10:00,35.41,35.42,35.38,35.41,152021.0,29.9457,29.9542,29.9204,29.9457,152021.0
2018-08-06 15:20:00,35.41,35.43,35.37,35.37,174170.0,29.9457,29.9627,29.9119,29.9119,174170.0
2018-08-06 15:30:00,35.38,35.38,35.35,35.36,213350.0,29.9204,29.9204,29.895,29.9035,213350.0
2018-08-06 15:40:00,35.36,35.39,35.34,35.34,354228.0,29.9035,29.9288,29.8865,29.8865,354228.0
2018-08-06 15:50:00,35.34,35.36,35.29,35.31,1196705.0,29.8865,29.9035,29.8443,29.8612,1196705.0
2018-08-07 09:30:00,35.45,35.47,35.22,35.38,531090.0,29.9796,29.9965,29.7851,29.9204,531090.0
2018-08-07 09:40:00,35.38,35.5,35.35,35.38,261211.0,29.9204,30.0219,29.895,29.9204,261211.0
2018-08-07 09:50:00,35.37,35.4,35.28,35.33,226348.0,29.9119,29.9373,29.8358,29.8781,226348.0
2018-08-07 10:00:00,35.34,35.4,35.25,35.28,228559.0,29.8865,29.9373,29.8104,29.8358,228559.0
2018-08-07 10:10:00,35.28,35.32,35.23,35.31,260466.0,29.8358,29.8696,29.7935,29.8612,260466.0
2018-08-07 10:20:00,35.31,35.32,35.23,35.24,188109.0,29.8612,29.8696,29.7935,29.802,188109.0
2018-08-07 10:30:00,35.24,35.32,35.19,35.31,274007.0,29.802,29.8696,29.7597,29.8612,274007.0
2018-08-07 10:40:00,35.32,35.32,35.28,35.29,215652.0,29.8696,29.8696,29.8358,29.8443,215652.0
2018-08-07 10:50:00,35.29,35.3,35.22,35.25,202475.0,29.8443,29.8527,29.7851,29.8104,202475.0
2018-08-07 11:00:00,35.25,35.33,35.23,35.33,173040.0,29.8104,29.8781,29.7935,29.8781,173040.0
2018-08-07 11:10:00,35.33,35.34,35.28,35.28,132728.0,29.8781,29.8865,29.8358,29.8358,132728.0
2018-08-07 11:20:00,35.28,35.32,35.25,35.3,173170.0,29.8358,29.8696,29.8104,29.8527,173170.0
2018-08-07 11:30:00,35.3,35.31,35.23,35.24,163972.0,29.8527,29.8612,29.7935,29.802,163972.0
2018-08-07 11:40:00,35.25,35.29,35.22,35.29,195111.0,29.8104,29.8443,29.7851,29.8443,195111.0
2018-08-07 11:50:00,35.28,35.35,35.26,35.33,160982.0,29.8358,29.895,29.8189,29.8781,160982.0
2018-08-07 12:00:00,35.33,35.4,35.31,35.39,140175.0,29.8781,29.9373,29.8612,29.9288,140175.0
2018-08-07 12:10:00,35.38,35.46,35.38,35.41,148780.0,29.9204,29.988,29.9204,29.9457,148780.0
2018-08-07 12:20:00,35.41,35.43,35.33,35.35,216352.0,29.9457,29.9627,29.8781,29.895,216352.0
2018-08-07 12:30:00,35.35,35.4,35.32,35.39,150651.0,29.895,29.9373,29.8696,29.9288,150651.0
2018-08-07 12:40:00,35.39,35.4,35.32,35.34,135496.0,29.9288,29.9373,29.8696,29.8865,135496.0
2018-08-07 12:50:00,35.35,35.38,35.31,35.38,411435.0,29.895,29.9204,29.8612,29.9204,411435.0
2018-08-07 13:00:00,35.39,35.41,35.36,35.4,227809.0,29.9288,29.9457,29.9035,29.9373,227809.0
2018-08-07 13:10:00,35.4,35.46,35.39,35.45,139785.0,29.9373,29.988,29.9288,29.9796,139785.0
2018-08-07 13:20:00,35.45,35.52,35.44,35.49,271320.0,29.9796,30.0388,29.9711,30.0134,271320.0
2018-08-07 13:30:00,35.49,35.51,35.43,35.46,122489.0,30.0134,30.0303,29.9627,29.988,122489.0
2018-08-07 13:40:00,35.47,35.47,35.44,35.45,113434.0,29.9965,29.9965,29.9711,29.9796,113434.0
2018-08-07 13:50:00,35.45,35.46,35.44,35.45,106586.0,29.9796,29.988,29.9711,29.9796,106586.0
2018-08-07 14:00:00,35.45,35.47,35.41,35.41,264581.0,29.9796,29.9965,29.9457,29.9457,264581.0
2018-08-07 14:10:00,35.42,35.43,35.36,35.36,147112.0,29.9542,29.9627,29.9035,29.9035,147112.0
2018-08-07 14:20:00,35.37,35.43,35.36,35.4,171963.0,29.9119,29.9627,29.9035,29.9373,171963.0
2018-08-07 14:30:00,35.4,35.42,35.38,35.41,177194.0,29.9373,29.9542,29.9204,29.9457,177194.0
2018-08-07 14:40:00,35.41,35.45,35.39,35.42,219903.0,29.9457,29.9796,29.9288,29.9542,219903.0
2018-08-07 14:50:00,35.42,35.44,35.41,35.43,115350.0,29.9542,29.9711,29.9457,29.9627,115350.0
2018-08-07 15:00:00,35.43,35.44,35.39,35.41,190898.0,29.9627,29.9711,29.9288,29.9457,190898.0
2018-08-07 15:10:00,35.41,35.43,35.39,35.43,129535.0,29.9457,29.9627,29.9288,29.9627,129535.0
2018-08-07 15:20:00,35.43,35.46,35.4,35.41,131829.0,29.9627,29.988,29.9373,29.9457,131829.0
2018-08-07 15:30:00,35.41,35.43,35.39,35.41,248077.0,29.9457,29.9627,29.9288,29.9457,248077.0
2018-08-07 15:40:00,35.41,35.44,35.39,35.44,407461.0,29.9457,29.9711,29.9288,29.9711,407461.0
2018-08-07 15:50:00,35.44,35.45,35.38,35.39,1129724.0,29.9711,29.9796,29.9204,29.9288,1129724.0
2018-08-08 09:30:00,35.5,35.5,35.22,35.37,429362.0,30.0219,30.0219,29.7851,29.9119,429362.0
2018-08-08 09:40:00,35.38,35.49,35.36,35.41,220317.0,29.9204,30.0134,29.9035,29.9457,220317.0
2018-08-08 09:50:00,35.41,35.44,35.3,35.34,167227.0,29.9457,29.9711,29.8527,29.8865,167227.0
2018-08-08 10:00:00,35.34,35.35,35.27,35.27,137402.0,29.8865,29.895,29.8273,29.8273,137402.0
2018-08-08 10:10:00,35.28,35.33,35.17,35.23,396128.0,29.8358,29.8781,29.7428,29.7935,396128.0
2018-08-08 10:20:00,35.23,35.28,35.13,35.18,332065.0,29.7935,29.8358,29.709,29.7512,332065.0
2018-08-08 10:30:00,35.18,35.2,35.03,35.07,397390.0,29.7512,29.7681,29.6244,29.6582,397390.0
2018-08-08 10:40:00,35.07,35.1,34.97,35.04,398255.0,29.6582,29.6836,29.5736,29.6328,398255.0
2018-08-08 10:50:00,35.05,35.1,35.02,35.05,245391.0,29.6413,29.6836,29.6159,29.6413,245391.0
2018-08-08 11:00:00,35.05,35.08,34.98,34.98,140555.0,29.6413,29.6667,29.5821,29.5821,140555.0
2018-08-08 11:10:00,34.99,35.06,34.98,35.02,116909.0,29.5906,29.6498,29.5821,29.6159,116909.0
2018-08-08 11:20:00,35.02,35.07,35.0,35.05,143283.0,29.6159,29.6582,29.599,29.6413,143283.0
2018-08-08 11:30:00,35.05,35.06,34.91,34.94,369328.0,29.6413,29.6498,29.5229,29.5483,369328.0
2018-08-08 11:40:00,34.95,35.04,34.94,35.0,306832.0,29.5567,29.6328,29.5483,29.599,306832.0
2018-08-08 11:50:00,35.0,35.02,34.97,35.01,120083.0,29.599,29.6159,29.5736,29.6075,120083.0
2018-08-08 12:00:00,35.01,35.02,34.93,34.94,138616.0,29.6075,29.6159,29.5398,29.5483,138616.0
2018-08-08 12:10:00,34.94,34.96,34.89,34.95,106868.0,29.5483,29.5652,29.506,29.5567,106868.0
2018-08-08 12:20:00,34.95,35.0,34.94,34.98,88635.0,29.5567,29.599,29.5483,29.5821,88635.0
2018-08-08 12:30:00,34.98,35.0,34.95,34.99,102952.0,29.5821,29.599,29.5567,29.5906,102952.0
2018-08-08 12:40:00,34.99,35.01,34.98,34.98,63553.0,29.5906,29.6075,29.5821,29.5821,63553.0
2018-08-08 12:50:00,34.99,35.0,34.96,34.98,94983.0,29.5906,29.599,29.5652,29.5821,94983.0
2018-08-08 13:00:00,34.99,35.0,34.96,35.0,85596.0,29.5906,29.599,29.5652,29.599,85596.0
2018-08-08 13:10:00,35.0,35.01,34.95,35.0,195424.0,29.599,29.6075,29.5567,29.599,195424.0
2018-08-08 13:20:00,34.99,35.04,34.99,35.02,121370.0,29.5906,29.6328,29.5906,29.6159,121370.0
2018-08-08 13:30:00,35.03,35.06,35.0,35.02,386128.0,29.6244,29.6498,29.599,29.6159,386128.0
2018-08-08 13:40:00,35.02,35.1,35.0,35.1,187392.0,29.6159,29.6836,29.599,29.6836,187392.0
2018-08-08 13:50:00,35.1,35.1,35.02,35.03,136009.0,29.6836,29.6836,29.6159,29.6244,136009.0
2018-08-08 14:00:00,35.03,35.03,34.98,35.01,87442.0,29.6244,29.6244,29.5821,29.6075,87442.0
2018-08-08 14:10:00,35.01,35.01,34.97,34.98,82731.0,29.6075,29.6075,29.5736,29.5821,82731.0
2018-08-08 14:20:00,34.97,34.99,34.95,34.99,234886.0,29.5736,29.5906,29.5567,29.5906,234886.0
2018-08-08 14:30:00,34.99,35.01,34.96,35.01,125645.0,29.5906,29.6075,29.5652,29.6075,125645.0
2018-08-08 14:40:00,35.01,35.02,34.99,35.0,118411.0,29.6075,29.6159,29.5906,29.599,118411.0
2018-08-08 14:50:00,34.99,35.0,34.93,34.95,205523.0,29.5906,29.599,29.5398,29.5567,205523.0
2018-08-08 15:00:00,34.95,34.97,34.93,34.95,148685.0,29.5567,29.5736,29.5398,29.5567,148685.0
2018-08-08 15:10:00,34.95,34.99,34.94,34.97,148739.0,29.5567,29.5906,29.5483,29.5736,148739.0
2018-08-08 15:20:00,34.97,35.0,34.95,34.98,292508.0,29.5736,29.599,29.5567,29.5821,292508.0
2018-08-08 15:30:00,34.97,35.01,34.97,35.01,266212.0,29.5736,29.6075,29.5736,29.6075,266212.0
2018-08-08 15:40:00,35.0,35.03,34.99,35.03,536198.0,29.599,29.6244,29.5906,29.6244,536198.0
2018-08-08 15:50:00,35.04,35.1,35.03,35.04,1974887.0,29.6328,29.6836,29.6244,29.6328,1974887.0
2018-08-09 09:30:00,35.1,35.29,35.05,35.21,436138.0,29.6836,29.8443,29.6413,29.7766,436138.0
2018-08-09 09:40:00,35.2,35.27,35.14,35.2,408783.0,29.7681,29.8273,29.7174,29.7681,408783.0
2018-08-09 09:50:00,35.2,35.37,35.18,35.35,362477.0,29.7681,29.9119,29.7512,29.895,362477.0
2018-08-09 10:00:00,35.35,35.45,35.35,35.4,381646.0,29.895,29.9796,29.895,29.9373,381646.0
2018-08-09 10:10:00,35.4,35.41,35.31,35.39,278359.0,29.9373,29.9457,29.8612,29.9288,278359.0
2018-08-09 10:20:00,35.39,35.51,35.38,35.5,385386.0,29.9288,30.0303,29.9204,30.0219,385386.0
2018-08-09 10:30:00,35.5,35.61,35.45,35.59,438064.0,30.0219,30.1149,29.9796,30.098,438064.0
2018-08-09 10:40:00,35.59,35.6,35.41,35.43,411038.0,30.098,30.1064,29.9457,29.9627,411038.0
2018-08-09 10:50:00,35.43,35.47,35.41,35.46,227868.0,29.9627,29.9965,29.9457,29.988,227868.0
2018-08-09 11:00:00,35.46,35.51,35.45,35.51,297709.0,29.988,30.0303,29.9796,30.0303,297709.0
2018-08-09 11:10:00,35.5,35.51,35.39,35.41,338865.0,30.0219,30.0303,29.9288,29.9457,338865.0
2018-08-09 11:20:00,35.41,35.44,35.32,35.32,366862.0,29.9457,29.9711,29.8696,29.8696,366862.0
2018-08-09 11:30:00,35.33,35.36,35.32,35.33,257919.0,29.8781,29.9035,29.8696,29.8781,257919.0
2018-08-09 11:40:00,35.33,35.45,35.31,35.44,160015.0,29.8781,29.9796,29.8612,29.9711,160015.0
2018-08-09 11:50:00,35.43,35.49,35.4,35.49,240678.0,29.9627,30.0134,29.9373,30.0134,240678.0
2018-08-09 12:00:00,35.49,35.61,35.49,35.57,1303269.0,30.0134,30.1149,30.0134,30.0811,1303269.0
2018-08-09 12:10:00,35.58,35.65,35.57,35.59,263544.0,30.0895,30.1487,30.0811,30.098,263544.0
2018-08-09 12:20:00,35.59,35.75,35.59,35.72,328574.0,30.098,30.2333,30.098,30.2079,328574.0
2018-08-09 12:30:00,35.72,35.78,35.66,35.75,306577.0,30.2079,30.2586,30.1572,30.2333,306577.0
2018-08-09 12:40:00,35.75,35.81,35.73,35.76,284423.0,30.2333,30.284,30.2164,30.2417,284423.0
2018-08-09 12:50:00,35.76,35.8,35.73,35.76,327484.0,30.2417,30.2756,30.2164,30.2417,327484.0
2018-08-09 13:00:00,35.76,35.76,35.56,35.58,487224.0,30.2417,30.2417,30.0726,30.0895,487224.0
2018-08-09 13:10:00,35.58,35.61,35.54,35.61,236093.0,30.0895,30.1149,30.0557,30.1149,236093.0
2018-08-09 13:20:00,35.61,35.68,35.59,35.65,388962.0,30.1149,30.1741,30.098,30.1487,388962.0
2018-08-09 13:30:00,35.65,35.76,35.65,35.75,217000.0,30.1487,30.2417,30.1487,30.2333,217000.0
2018-08-09 13:40:00,35.75,35.78,35.72,35.77,253941.0,30.2333,30.2586,30.2079,30.2502,253941.0
2018-08-09 13:50:00,35.77,35.79,35.65,35.65,288529.0,30.2502,30.2671,30.1487,30.1487,288529.0
2018-08-09 14:00:00,35.65,35.65,35.6,35.63,233204.0,30.1487,30.1487,30.1064,30.1318,233204.0
2018-08-09 14:10:00,35.63,35.66,35.5,35.51,408424.0,30.1318,30.1572,30.0219,30.0303,408424.0
2018-08-09 14:20:00,35.51,35.55,35.47,35.54,344610.0,30.0303,30.0641,29.9965,30.0557,344610.0
2018-08-09 14:30:00,35.55,35.56,35.5,35.52,301200.0,30.0641,30.0726,30.0219,30.0388,301200.0
2018-08-09 14:40:00,35.52,35.52,35.46,35.48,206526.0,30.0388,30.0388,29.988,30.0049,206526.0
2018-08-09 14:50:00,35.47,35.54,35.46,35.5,244856.0,29.9965,30.0557,29.988,30.0219,244856.0
2018-08-09 15:00:00,35.51,35.54,35.48,35.52,290544.0,30.0303,30.0557,30.0049,30.0388,290544.0
2018-08-09 15:10:00,35.52,35.55,35.49,35.52,316128.0,30.0388,30.0641,30.0134,30.0388,316128.0
2018-08-09 15:20:00,35.52,35.54,35.5,35.53,229440.0,30.0388,30.0557,30.0219,30.0472,229440.0
2018-08-09 15:30:00,35.53,35.54,35.44,35.47,491023.0,30.0472,30.0557,29.9711,29.9965,491023.0
2018-08-09 15:40:00,35.47,35.48,35.43,35.43,468818.0,29.9965,30.0049,29.9627,29.9627,468818.0
2018-08-09 15:50:00,35.44,35.52,35.41,35.49,1548628.0,29.9711,30.0388,29.9457,30.0134,1548628.0
2018-08-10 09:30:00,35.26,35.34,35.13,35.14,487370.0,29.8189,29.8865,29.709,29.7174,487370.0
2018-08-10 09:40:00,35.14,35.29,35.14,35.19,315845.0,29.7174,29.8443,29.7174,29.7597,315845.0
2018-08-10 09:50:00,35.2,35.33,35.13,35.15,263116.0,29.7681,29.8781,29.709,29.7259,263116.0
2018-08-10 10:00:00,35.15,35.16,35.04,35.12,159933.0,29.7259,29.7343,29.6328,29.7005,159933.0
2018-08-10 10:10:00,35.13,35.21,35.06,35.19,342136.0,29.709,29.7766,29.6498,29.7597,342136.0
2018-08-10 10:20:00,35.18,35.22,35.08,35.12,198392.0,29.7512,29.7851,29.6667,29.7005,198392.0
2018-08-10 10:30:00,35.11,35.18,35.07,35.15,374267.0,29.692,29.7512,29.6582,29.7259,374267.0
2018-08-10 10:40:00,35.15,35.16,35.07,35.14,167943.0,29.7259,29.7343,29.6582,29.7174,167943.0
2018-08-10 10:50:00,35.14,35.25,35.11,35.22,188405.0,29.7174,29.8104,29.692,29.7851,188405.0
2018-08-10 11:00:00,35.23,35.24,35.14,35.21,167859.0,29.7935,29.802,29.7174,29.7766,167859.0
2018-08-10 11:10:00,35.2,35.22,35.13,35.18,105982.0,29.7681,29.7851,29.709,29.7512,105982.0
2018-08-10 11:20:00,35.17,35.2,35.13,35.15,137112.0,29.7428,29.7681,29.709,29.7259,137112.0
2018-08-10 11:30:00,35.15,35.19,35.14,35.16,109996.0,29.7259,29.7597,29.7174,29.7343,109996.0
2018-08-10 11:40:00,35.16,35.16,35.11,35.16,125064.0,29.7343,29.7343,29.692,29.7343,125064.0
2018-08-10 11:50:00,35.15,35.22,35.13,35.18,108088.0,29.7259,29.7851,29.709,29.7512,108088.0
2018-08-10 12:00:00,35.18,35.18,35.08,35.11,217733.0,29.7512,29.7512,29.6667,29.692,217733.0
2018-08-10 12:10:00,35.11,35.17,35.1,35.16,173323.0,29.692,29.7428,29.6836,29.7343,173323.0
2018-08-10 12:20:00,35.16,35.17,35.11,35.13,74531.0,29.7343,29.7428,29.692,29.709,74531.0
2018-08-10 12:30:00,35.13,35.15,35.08,35.09,84793.0,29.709,29.7259,29.6667,29.6751,84793.0
2018-08-10 12:40:00,35.09,35.1,35.04,35.04,93081.0,29.6751,29.6836,29.6328,29.6328,93081.0
2018-08-10 12:50:00,35.05,35.1,35.02,35.09,115897.0,29.6413,29.6836,29.6159,29.6751,115897.0
2018-08-10 13:00:00,35.1,35.11,35.07,35.09,139979.0,29.6836,29.692,29.6582,29.6751,139979.0
2018-08-10 13:10:00,35.09,35.1,35.03,35.04,64921.0,29.6751,29.6836,29.6244,29.6328,64921.0
2018-08-10 13:20:00,35.04,35.06,35.02,35.04,128617.0,29.6328,29.6498,29.6159,29.6328,128617.0
2018-08-10 13:30:00,35.04,35.05,34.98,34.99,155490.0,29.6328,29.6413,29.5821,29.5906,155490.0
2018-08-10 13:40:00,34.99,35.03,34.98,35.01,149384.0,29.5906,29.6244,29.5821,29.6075,149384.0
2018-08-10 13:50:00,35.0,35.02,34.96,34.99,122194.0,29.599,29.6159,29.5652,29.5906,122194.0
2018-08-10 14:00:00,34.98,35.0,34.96,34.99,123329.0,29.5821,29.599,29.5652,29.5906,123329.0
2018-08-10 14:10:00,34.98,35.03,34.94,35.02,262228.0,29.5821,29.6244,29.5483,29.6159,262228.0
2018-08-10 14:20:00,35.01,35.05,35.0,35.02,289323.0,29.6075,29.6413,29.599,29.6159,289323.0
2018-08-10 14:30:00,35.02,35.09,35.02,35.08,150973.0,29.6159,29.6751,29.6159,29.6667,150973.0
2018-08-10 14:40:00,35.09,35.1,35.03,35.05,119630.0,29.6751,29.6836,29.6244,29.6413,119630.0
2018-08-10 14:50:00,35.04,35.11,35.03,35.1,218959.0,29.6328,29.692,29.6244,29.6836,218959.0
2018-08-10 15:00:00,35.09,35.11,35.08,35.1,274845.0,29.6751,29.692,29.6667,29.6836,274845.0
2018-08-10 15:10:00,35.1,35.11,35.06,35.08,332157.0,29.6836,29.692,29.6498,29.6667,332157.0
2018-08-10 15:20:00,35.08,35.16,35.08,35.12,286900.0,29.6667,29.7343,29.6667,29.7005,286900.0
2018-08-10 15:30:00,35.12,35.13,35.08,35.09,234629.0,29.7005,29.709,29.6667,29.6751,234629.0
2018-08-10 15:40:00,35.09,35.11,35.03,35.08,569002.0,29.6751,29.692,29.6244,29.6667,569002.0
2018-08-10 15:50:00,35.08,35.13,35.06,35.08,884743.0,29.6667,29.709,29.6498,29.6667,884743.0
2018-08-13 09:30:00,35.12,35.19,34.92,34.98,393607.0,29.7005,29.7597,29.5314,29.5821,393607.0
2018-08-13 09:40:00,34.98,35.08,34.94,35.04,294333.0,29.5821,29.6667,29.5483,29.6328,294333.0
2018-08-13 09:50:00,35.04,35.07,34.99,35.02,234585.0,29.6328,29.6582,29.5906,29.6159,234585.0
2018-08-13 10:00:00,35.02,35.04,34.94,35.04,296513.0,29.6159,29.6328,29.5483,29.6328,296513.0
2018-08-13 10:10:00,35.04,35.06,34.93,34.98,311252.0,29.6328,29.6498,29.5398,29.5821,311252.0
2018-08-13 10:20:00,34.98,35.05,34.98,35.02,161887.0,29.5821,29.6413,29.5821,29.6159,161887.0
2018-08-13 10:30:00,35.01,35.05,35.0,35.02,236212.0,29.6075,29.6413,29.599,29.6159,236212.0
2018-08-13 10:40:00,35.02,35.05,35.0,35.02,147737.0,29.6159,29.6413,29.599,29.6159,147737.0
2018-08-13 10:50:00,35.02,35.06,34.99,35.04,151097.0,29.6159,29.6498,29.5906,29.6328,151097.0
2018-08-13 11:00:00,35.04,35.09,34.99,35.01,217905.0,29.6328,29.6751,29.5906,29.6075,217905.0
2018-08-13 11:10:00,35.0,35.01,34.87,34.88,296360.0,29.599,29.6075,29.4891,29.4975,296360.0
2018-08-13 11:20:00,34.88,34.94,34.83,34.83,292609.0,29.4975,29.5483,29.4552,29.4552,292609.0
2018-08-13 11:30:00,34.84,34.89,34.82,34.87,209504.0,29.4637,29.506,29.4468,29.4891,209504.0
2018-08-13 11:40:00,34.87,34.92,34.83,34.85,189415.0,29.4891,29.5314,29.4552,29.4722,189415.0
2018-08-13 11:50:00,34.85,34.89,34.83,34.85,284305.0,29.4722,29.506,29.4552,29.4722,284305.0
2018-08-13 12:00:00,34.85,34.88,34.8,34.87,255338.0,29.4722,29.4975,29.4299,29.4891,255338.0
2018-08-13 12:10:00,34.88,34.92,34.87,34.92,135779.0,29.4975,29.5314,29.4891,29.5314,135779.0
2018-08-13 12:20:00,34.92,34.94,34.85,34.86,160564.0,29.5314,29.5483,29.4722,29.4806,160564.0
2018-08-13 12:30:00,34.86,34.92,34.84,34.9,175118.0,29.4806,29.5314,29.4637,29.5144,175118.0
2018-08-13 12:40:00,34.9,34.93,34.78,34.79,196910.0,29.5144,29.5398,29.413,29.4214,196910.0
2018-08-13 12:50:00,34.79,34.88,34.78,34.85,180883.0,29.4214,29.4975,29.413,29.4722,180883.0
2018-08-13 13:00:00,34.85,34.87,34.83,34.87,174968.0,29.4722,29.4891,29.4552,29.4891,174968.0
2018-08-13 13:10:00,34.87,35.04,34.87,35.04,331039.0,29.4891,29.6328,29.4891,29.6328,331039.0
2018-08-13 13:20:00,35.04,35.05,34.99,35.01,348038.0,29.6328,29.6413,29.5906,29.6075,348038.0
2018-08-13 13:30:00,35.01,35.05,34.94,34.95,163287.0,29.6075,29.6413,29.5483,29.5567,163287.0
2018-08-13 13:40:00,34.96,34.98,34.94,34.95,77046.0,29.5652,29.5821,29.5483,29.5567,77046.0
2018-08-13 13:50:00,34.94,35.0,34.94,34.98,106639.0,29.5483,29.599,29.5483,29.5821,106639.0
2018-08-13 14:00:00,34.98,35.07,34.98,35.04,141525.0,29.5821,29.6582,29.5821,29.6328,141525.0
2018-08-13 14:10:00,35.04,35.09,35.03,35.08,192430.0,29.6328,29.6751,29.6244,29.6667,192430.0
2018-08-13 14:20:00,35.08,35.14,35.05,35.12,106748.0,29.6667,29.7174,29.6413,29.7005,106748.0
2018-08-13 14:30:00,35.12,35.14,35.05,35.09,178899.0,29.7005,29.7174,29.6413,29.6751,178899.0
2018-08-13 14:40:00,35.09,35.1,35.05,35.09,141788.0,29.6751,29.6836,29.6413,29.6751,141788.0
2018-08-13 14:50:00,35.09,35.1,35.03,35.05,168888.0,29.6751,29.6836,29.6244,29.6413,168888.0
2018-08-13 15:00:00,35.05,35.08,35.02,35.07,210992.0,29.6413,29.6667,29.6159,29.6582,210992.0
2018-08-13 15:10:00,35.08,35.13,35.07,35.09,260808.0,29.6667,29.709,29.6582,29.6751,260808.0
2018-08-13 15:20:00,35.1,35.13,35.06,35.07,271266.0,29.6836,29.709,29.6498,29.6582,271266.0
2018-08-13 15:30:00,35.07,35.11,35.05,35.1,232619.0,29.6582,29.692,29.6413,29.6836,232619.0
2018-08-13 15:40:00,35.1,35.15,35.04,35.05,327163.0,29.6836,29.7259,29.6328,29.6413,327163.0
2018-08-13 15:50:00,35.04,35.06,35.0,35.05,541686.0,29.6328,29.6498,29.599,29.6413,541686.0
2018-08-14 09:30:00,35.1,35.27,35.04,35.14,271494.0,29.6836,29.8273,29.6328,29.7174,271494.0
2018-08-14 09:40:00,35.15,35.25,35.14,35.2,229613.0,29.7259,29.8104,29.7174,29.7681,229613.0
2018-08-14 09:50:00,35.21,35.3,35.16,35.27,154835.0,29.7766,29.8527,29.7343,29.8273,154835.0
2018-08-14 10:00:00,35.28,35.3,35.21,35.29,167770.0,29.8358,29.8527,29.7766,29.8443,167770.0
2018-08-14 10:10:00,35.29,35.33,35.19,35.23,119997.0,29.8443,29.8781,29.7597,29.7935,119997.0
2018-08-14 10:20:00,35.23,35.35,35.23,35.33,151525.0,29.7935,29.895,29.7935,29.8781,151525.0
2018-08-14 10:30:00,35.32,35.33,35.23,35.24,167661.0,29.8696,29.8781,29.7935,29.802,167661.0
2018-08-14 10:40:00,35.24,35.34,35.21,35.34,140407.0,29.802,29.8865,29.7766,29.8865,140407.0
2018-08-14 10:50:00,35.34,35.42,35.32,35.37,199007.0,29.8865,29.9542,29.8696,29.9119,199007.0
2018-08-14 11:00:00,35.37,35.49,35.37,35.43,247361.0,29.9119,30.0134,29.9119,29.9627,247361.0
2018-08-14 11:10:00,35.43,35.46,35.36,35.36,172315.0,29.9627,29.988,29.9035,29.9035,172315.0
2018-08-14 11:20:00,35.37,35.39,35.34,35.35,128580.0,29.9119,29.9288,29.8865,29.895,128580.0
2018-08-14 11:30:00,35.35,35.41,35.3,35.4,135537.0,29.895,29.9457,29.8527,29.9373,135537.0
2018-08-14 11:40:00,35.4,35.42,35.35,35.41,128190.0,29.9373,29.9542,29.895,29.9457,128190.0
2018-08-14 11:50:00,35.42,35.42,35.33,35.34,118841.0,29.9542,29.9542,29.8781,29.8865,118841.0
2018-08-14 12:00:00,35.34,35.37,35.33,35.35,205791.0,29.8865,29.9119,29.8781,29.895,205791.0
2018-08-14 12:10:00,35.34,35.37,35.33,35.36,112385.0,29.8865,29.9119,29.8781,29.9035,112385.0
2018-08-14 12:20:00,35.36,35.37,35.29,35.37,151637.0,29.9035,29.9119,29.8443,29.9119,151637.0
2018-08-14 12:30:00,35.37,35.39,35.34,35.37,82554.0,29.9119,29.9288,29.8865,29.9119,82554.0
2018-08-14 12:40:00,35.37,35.37,35.32,35.32,72754.0,29.9119,29.9119,29.8696,29.8696,72754.0
2018-08-14 12:50:00,35.33,35.35,35.28,35.3,167974.0,29.8781,29.895,29.8358,29.8527,167974.0
2018-08-14 13:00:00,35.31,35.37,35.3,35.36,105373.0,29.8612,29.9119,29.8527,29.9035,105373.0
2018-08-14 13:10:00,35.37,35.39,35.35,35.38,109279.0,29.9119,29.9288,29.895,29.9204,109279.0
2018-08-14 13:20:00,35.38,35.39,35.32,35.35,146132.0,29.9204,29.9288,29.8696,29.895,146132.0
2018-08-14 13:30:00,35.36,35.39,35.35,35.37,73799.0,29.9035,29.9288,29.895,29.9119,73799.0
2018-08-14 13:40:00,35.38,35.41,35.37,35.37,96072.0,29.9204,29.9457,29.9119,29.9119,96072.0
2018-08-14 13:50:00,35.37,35.42,35.33,35.4,74716.0,29.9119,29.9542,29.8781,29.9373,74716.0
2018-08-14 14:00:00,35.39,35.43,35.37,35.39,95733.0,29.9288,29.9627,29.9119,29.9288,95733.0
2018-08-14 14:10:00,35.4,35.43,35.39,35.41,87108.0,29.9373,29.9627,29.9288,29.9457,87108.0
2018-08-14 14:20:00,35.41,35.42,35.35,35.4,120735.0,29.9457,29.9542,29.895,29.9373,120735.0
2018-08-14 14:30:00,35.4,35.4,35.35,35.39,126553.0,29.9373,29.9373,29.895,29.9288,126553.0
2018-08-14 14:40:00,35.39,35.4,35.37,35.38,73403.0,29.9288,29.9373,29.9119,29.9204,73403.0
2018-08-14 14:50:00,35.39,35.39,35.36,35.36,100322.0,29.9288,29.9288,29.9035,29.9035,100322.0
2018-08-14 15:00:00,35.36,35.41,35.36,35.4,131732.0,29.9035,29.9457,29.9035,29.9373,131732.0
2018-08-14 15:10:00,35.41,35.43,35.4,35.43,161023.0,29.9457,29.9627,29.9373,29.9627,161023.0
2018-08-14 15:20:00,35.43,35.43,35.39,35.41,210145.0,29.9627,29.9627,29.9288,29.9457,210145.0
2018-08-14 15:30:00,35.41,35.47,35.39,35.45,254038.0,29.9457,29.9965,29.9288,29.9796,254038.0
2018-08-14 15:40:00,35.45,35.45,35.38,35.4,343133.0,29.9796,29.9796,29.9204,29.9373,343133.0
2018-08-14 15:50:00,35.4,35.41,35.35,35.38,633919.0,29.9373,29.9457,29.895,29.9204,633919.0
2018-08-15 09:30:00,35.2,35.21,35.06,35.2,337343.0,29.7681,29.7766,29.6498,29.7681,337343.0
2018-08-15 09:40:00,35.2,35.27,35.04,35.04,513204.0,29.7681,29.8273,29.6328,29.6328,513204.0
2018-08-15 09:50:00,35.04,35.05,34.92,34.98,292756.0,29.6328,29.6413,29.5314,29.5821,292756.0
2018-08-15 10:00:00,34.98,35.02,34.77,34.78,443076.0,29.5821,29.6159,29.4045,29.413,443076.0
2018-08-15 10:10:00,34.78,34.84,34.7,34.82,358148.0,29.413,29.4637,29.3453,29.4468,358148.0
2018-08-15 10:20:00,34.82,34.93,34.82,34.88,200483.0,29.4468,29.5398,29.4468,29.4975,200483.0
2018-08-15 10:30:00,34.87,34.97,34.86,34.89,230276.0,29.4891,29.5736,29.4806,29.506,230276.0
2018-08-15 10:40:00,34.9,34.9,34.74,34.74,296866.0,29.5144,29.5144,29.3791,29.3791,296866.0
2018-08-15 10:50:00,34.74,34.83,34.7,34.81,206259.0,29.3791,29.4552,29.3453,29.4383,206259.0
2018-08-15 11:00:00,34.81,34.97,34.81,34.95,254055.0,29.4383,29.5736,29.4383,29.5567,254055.0
2018-08-15 11:10:00,34.96,34.96,34.87,34.89,317421.0,29.5652,29.5652,29.4891,29.506,317421.0
2018-08-15 11:20:00,34.9,34.91,34.8,34.81,339813.0,29.5144,29.5229,29.4299,29.4383,339813.0
2018-08-15 11:30:00,34.82,34.88,34.73,34.83,295421.0,29.4468,29.4975,29.3707,29.4552,295421.0
2018-08-15 11:40:00,34.83,34.83,34.76,34.8,113788.0,29.4552,29.4552,29.396,29.4299,113788.0
2018-08-15 11:50:00,34.81,34.85,34.77,34.79,242105.0,29.4383,29.4722,29.4045,29.4214,242105.0
2018-08-15 12:00:00,34.79,34.88,34.79,34.86,149785.0,29.4214,29.4975,29.4214,29.4806,149785.0
2018-08-15 12:10:00,34.86,34.93,34.84,34.88,142183.0,29.4806,29.5398,29.4637,29.4975,142183.0
2018-08-15 12:20:00,34.88,34.91,34.84,34.85,110951.0,29.4975,29.5229,29.4637,29.4722,110951.0
2018-08-15 12:30:00,34.86,34.93,34.82,34.93,178662.0,29.4806,29.5398,29.4468,29.5398,178662.0
2018-08-15 12:40:00,34.93,34.97,34.9,34.96,143648.0,29.5398,29.5736,29.5144,29.5652,143648.0
2018-08-15 12:50:00,34.96,34.98,34.94,34.96,146993.0,29.5652,29.5821,29.5483,29.5652,146993.0
2018-08-15 13:00:00,34.96,34.97,34.89,34.92,103651.0,29.5652,29.5736,29.506,29.5314,103651.0
2018-08-15 13:10:00,34.92,34.93,34.86,34.87,119179.0,29.5314,29.5398,29.4806,29.4891,119179.0
2018-08-15 13:20:00,34.86,34.87,34.78,34.81,196197.0,29.4806,29.4891,29.413,29.4383,196197.0
2018-08-15 13:30:00,34.81,34.81,34.68,34.72,441051.0,29.4383,29.4383,29.3284,29.3622,441051.0
2018-08-15 13:40:00,34.72,34.73,34.68,34.7,165513.0,29.3622,29.3707,29.3284,29.3453,165513.0
2018-08-15 13:50:00,34.7,34.72,34.69,34.69,299256.0,29.3453,29.3622,29.3368,29.3368,299256.0
2018-08-15 14:00:00,34.69,34.85,34.67,34.84,463095.0,29.3368,29.4722,29.3199,29.4637,463095.0
2018-08-15 14:10:00,34.84,34.94,34.81,34.9,482546.0,29.4637,29.5483,29.4383,29.5144,482546.0
2018-08-15 14:20:00,34.9,34.96,34.88,34.9,192643.0,29.5144,29.5652,29.4975,29.5144,192643.0
2018-08-15 14:30:00,34.9,34.92,34.86,34.9,202061.0,29.5144,29.5314,29.4806,29.5144,202061.0
2018-08-15 14:40:00,34.89,34.97,34.85,34.9,174602.0,29.506,29.5736,29.4722,29.5144,174602.0
2018-08-15 14:50:00,34.9,34.97,34.87,34.96,160026.0,29.5144,29.5736,29.4891,29.5652,160026.0
2018-08-15 15:00:00,34.97,35.01,34.95,34.98,230502.0,29.5736,29.6075,29.5567,29.5821,230502.0
2018-08-15 15:10:00,34.98,34.99,34.86,34.86,280269.0,29.5821,29.5906,29.4806,29.4806,280269.0
2018-08-15 15:20:00,34.86,34.88,34.82,34.84,263840.0,29.4806,29.4975,29.4468,29.4637,263840.0
2018-08-15 15:30:00,34.84,34.95,34.82,34.9,203066.0,29.4637,29.5567,29.4468,29.5144,203066.0
2018-08-15 15:40:00,34.89,34.96,34.88,34.95,256757.0,29.506,29.5652,29.4975,29.5567,256757.0
2018-08-15 15:50:00,34.94,35.01,34.85,34.97,2194946.0,29.5483,29.6075,29.4722,29.5736,2194946.0
2018-08-16 09:30:00,35.05,35.23,35.01,35.19,273119.0,29.6413,29.7935,29.6075,29.7597,273119.0
2018-08-16 09:40:00,35.2,35.35,35.19,35.3,261936.0,29.7681,29.895,29.7597,29.8527,261936.0
2018-08-16 09:50:00,35.3,35.36,35.2,35.23,317256.0,29.8527,29.9035,29.7681,29.7935,317256.0
2018-08-16 10:00:00,35.23,35.25,35.19,35.2,191414.0,29.7935,29.8104,29.7597,29.7681,191414.0
2018-08-16 10:10:00,35.19,35.21,35.17,35.19,127050.0,29.7597,29.7766,29.7428,29.7597,127050.0
2018-08-16 10:20:00,35.18,35.22,35.14,35.22,210828.0,29.7512,29.7851,29.7174,29.7851,210828.0
2018-08-16 10:30:00,35.21,35.3,35.19,35.28,151480.0,29.7766,29.8527,29.7597,29.8358,151480.0
2018-08-16 10:40:00,35.28,35.39,35.28,35.39,144000.0,29.8358,29.9288,29.8358,29.9288,144000.0
2018-08-16 10:50:00,35.39,35.4,35.35,35.35,206699.0,29.9288,29.9373,29.895,29.895,206699.0
2018-08-16 11:00:00,35.36,35.44,35.35,35.43,161664.0,29.9035,29.9711,29.895,29.9627,161664.0
2018-08-16 11:10:00,35.42,35.51,35.42,35.49,300862.0,29.9542,30.0303,29.9542,30.0134,300862.0
2018-08-16 11:20:00,35.49,35.5,35.45,35.5,216881.0,30.0134,30.0219,29.9796,30.0219,216881.0
2018-08-16 11:30:00,35.49,35.51,35.45,35.48,186880.0,30.0134,30.0303,29.9796,30.0049,186880.0
2018-08-16 11:40:00,35.48,35.53,35.46,35.52,177069.0,30.0049,30.0472,29.988,30.0388,177069.0
2018-08-16 11:50:00,35.52,35.57,35.5,35.56,129774.0,30.0388,30.0811,30.0219,30.0726,129774.0
2018-08-16 12:00:00,35.56,35.6,35.54,35.59,149461.0,30.0726,30.1064,30.0557,30.098,149461.0
2018-08-16 12:10:00,35.59,35.64,35.58,35.59,168090.0,30.098,30.1403,30.0895,30.098,168090.0
2018-08-16 12:20:00,35.59,35.6,35.54,35.58,150432.0,30.098,30.1064,30.0557,30.0895,150432.0
2018-08-16 12:30:00,35.57,35.61,35.56,35.58,196908.0,30.0811,30.1149,30.0726,30.0895,196908.0
2018-08-16 12:40:00,35.58,35.64,35.55,35.61,173547.0,30.0895,30.1403,30.0641,30.1149,173547.0
2018-08-16 12:50:00,35.61,35.63,35.59,35.61,147731.0,30.1149,30.1318,30.098,30.1149,147731.0
2018-08-16 13:00:00,35.62,35.69,35.6,35.68,516899.0,30.1233,30.1825,30.1064,30.1741,516899.0
2018-08-16 13:10:00,35.68,35.75,35.66,35.72,229318.0,30.1741,30.2333,30.1572,30.2079,229318.0
2018-08-16 13:20:00,35.73,35.79,35.71,35.77,414822.0,30.2164,30.2671,30.1994,30.2502,414822.0
2018-08-16 13:30:00,35.77,35.85,35.75,35.83,246036.0,30.2502,30.3178,30.2333,30.3009,246036.0
2018-08-16 13:40:00,35.83,35.85,35.75,35.77,263160.0,30.3009,30.3178,30.2333,30.2502,263160.0
2018-08-16 13:50:00,35.77,35.81,35.75,35.77,520646.0,30.2502,30.284,30.2333,30.2502,520646.0
2018-08-16 14:00:00,35.77,35.78,35.71,35.73,489433.0,30.2502,30.2586,30.1994,30.2164,489433.0
2018-08-16 14:10:00,35.73,35.75,35.69,35.72,259650.0,30.2164,30.2333,30.1825,30.2079,259650.0
2018-08-16 14:20:00,35.72,35.76,35.71,35.75,288122.0,30.2079,30.2417,30.1994,30.2333,288122.0
2018-08-16 14:30:00,35.75,35.75,35.62,35.66,240701.0,30.2333,30.2333,30.1233,30.1572,240701.0
2018-08-16 14:40:00,35.66,35.71,35.65,35.7,270696.0,30.1572,30.1994,30.1487,30.191,270696.0
2018-08-16 14:50:00,35.7,35.71,35.67,35.69,367091.0,30.191,30.1994,30.1656,30.1825,367091.0
2018-08-16 15:00:00,35.68,35.7,35.68,35.69,208321.0,30.1741,30.191,30.1741,30.1825,208321.0
2018-08-16 15:10:00,35.68,35.75,35.68,35.73,246166.0,30.1741,30.2333,30.1741,30.2164,246166.0
2018-08-16 15:20:00,35.73,35.76,35.72,35.74,319185.0,30.2164,30.2417,30.2079,30.2248,319185.0
2018-08-16 15:30:00,35.75,35.78,35.7,35.75,420652.0,30.2333,30.2586,30.191,30.2333,420652.0
2018-08-16 15:40:00,35.75,35.75,35.61,35.61,804735.0,30.2333,30.2333,30.1149,30.1149,804735.0
2018-08-16 15:50:00,35.61,35.7,35.51,35.66,2277915.0,30.1149,30.191,30.0303,30.1572,2277915.0
2018-08-17 09:30:00,35.56,35.71,35.52,35.55,753491.0,30.0726,30.1994,30.0388,30.0641,753491.0
2018-08-17 09:40:00,35.55,35.67,35.55,35.62,278392.0,30.0641,30.1656,30.0641,30.1233,278392.0
2018-08-17 09:50:00,35.61,35.7,35.58,35.67,252179.0,30.1149,30.191,30.0895,30.1656,252179.0
2018-08-17 10:00:00,35.66,35.75,35.59,35.62,240258.0,30.1572,30.2333,30.098,30.1233,240258.0
2018-08-17 10:10:00,35.62,35.64,35.48,35.5,318911.0,30.1233,30.1403,30.0049,30.0219,318911.0
2018-08-17 10:20:00,35.5,35.51,35.35,35.37,279622.0,30.0219,30.0303,29.895,29.9119,279622.0
2018-08-17 10:30:00,35.37,35.46,35.37,35.41,146251.0,29.9119,29.988,29.9119,29.9457,146251.0
2018-08-17 10:40:00,35.41,35.45,35.38,35.44,130390.0,29.9457,29.9796,29.9204,29.9711,130390.0
2018-08-17 10:50:00,35.44,35.57,35.44,35.57,264680.0,29.9711,30.0811,29.9711,30.0811,264680.0
2018-08-17 11:00:00,35.57,35.61,35.55,35.61,242499.0,30.0811,30.1149,30.0641,30.1149,242499.0
2018-08-17 11:10:00,35.61,35.65,35.59,35.65,163940.0,30.1149,30.1487,30.098,30.1487,163940.0
2018-08-17 11:20:00,35.65,35.68,35.63,35.68,226234.0,30.1487,30.1741,30.1318,30.1741,226234.0
2018-08-17 11:30:00,35.68,35.71,35.64,35.65,279591.0,30.1741,30.1994,30.1403,30.1487,279591.0
2018-08-17 11:40:00,35.65,35.69,35.63,35.64,125176.0,30.1487,30.1825,30.1318,30.1403,125176.0
2018-08-17 11:50:00,35.65,35.68,35.63,35.68,98051.0,30.1487,30.1741,30.1318,30.1741,98051.0
2018-08-17 12:00:00,35.68,35.75,35.66,35.74,116971.0,30.1741,30.2333,30.1572,30.2248,116971.0
2018-08-17 12:10:00,35.74,35.75,35.67,35.68,117094.0,30.2248,30.2333,30.1656,30.1741,117094.0
2018-08-17 12:20:00,35.68,35.69,35.63,35.64,98232.0,30.1741,30.1825,30.1318,30.1403,98232.0
2018-08-17 12:30:00,35.64,35.67,35.61,35.64,168305.0,30.1403,30.1656,30.1149,30.1403,168305.0
2018-08-17 12:40:00,35.65,35.67,35.62,35.66,76422.0,30.1487,30.1656,30.1233,30.1572,76422.0
2018-08-17 12:50:00,35.66,35.69,35.66,35.67,150392.0,30.1572,30.1825,30.1572,30.1656,150392.0
2018-08-17 13:00:00,35.68,35.68,35.59,35.62,114488.0,30.1741,30.1741,30.098,30.1233,114488.0
2018-08-17 13:10:00,35.62,35.64,35.61,35.64,92499.0,30.1233,30.1403,30.1149,30.1403,92499.0
2018-08-17 13:20:00,35.64,35.64,35.57,35.57,177150.0,30.1403,30.1403,30.0811,30.0811,177150.0
2018-08-17 13:30:00,35.58,35.63,35.56,35.62,137233.0,30.0895,30.1318,30.0726,30.1233,137233.0
2018-08-17 13:40:00,35.62,35.66,35.61,35.64,118939.0,30.1233,30.1572,30.1149,30.1403,118939.0
2018-08-17 13:50:00,35.64,35.71,35.63,35.68,152364.0,30.1403,30.1994,30.1318,30.1741,152364.0
2018-08-17 14:00:00,35.68,35.79,35.67,35.78,294159.0,30.1741,30.2671,30.1656,30.2586,294159.0
2018-08-17 14:10:00,35.78,35.81,35.72,35.75,237790.0,30.2586,30.284,30.2079,30.2333,237790.0
2018-08-17 14:20:00,35.75,35.81,35.74,35.79,252373.0,30.2333,30.284,30.2248,30.2671,252373.0
2018-08-17 14:30:00,35.79,35.8,35.75,35.77,198047.0,30.2671,30.2756,30.2333,30.2502,198047.0
2018-08-17 14:40:00,35.78,35.81,35.77,35.8,192253.0,30.2586,30.284,30.2502,30.2756,192253.0
2018-08-17 14:50:00,35.8,35.85,35.79,35.83,215311.0,30.2756,30.3178,30.2671,30.3009,215311.0
2018-08-17 15:00:00,35.83,35.83,35.73,35.73,251694.0,30.3009,30.3009,30.2164,30.2164,251694.0
2018-08-17 15:10:00,35.73,35.74,35.65,35.68,375495.0,30.2164,30.2248,30.1487,30.1741,375495.0
2018-08-17 15:20:00,35.68,35.72,35.67,35.7,209369.0,30.1741,30.2079,30.1656,30.191,209369.0
2018-08-17 15:30:00,35.7,35.73,35.68,35.7,292494.0,30.191,30.2164,30.1741,30.191,292494.0
2018-08-17 15:40:00,35.7,35.77,35.7,35.71,564329.0,30.191,30.2502,30.191,30.1994,564329.0
2018-08-17 15:50:00,35.71,35.71,35.59,35.61,1191552.0,30.1994,30.1994,30.098,30.1149,1191552.0
2018-08-20 09:30:00,35.7,35.73,35.62,35.7,313602.0,30.191,30.2164,30.1233,30.191,313602.0
2018-08-20 09:40:00,35.72,35.72,35.54,35.56,248091.0,30.2079,30.2079,30.0557,30.0726,248091.0
2018-08-20 09:50:00,35.56,35.61,35.52,35.53,352127.0,30.0726,30.1149,30.0388,30.0472,352127.0
2018-08-20 10:00:00,35.53,35.55,35.47,35.53,191949.0,30.0472,30.0641,29.9965,30.0472,191949.0
2018-08-20 10:10:00,35.53,35.6,35.5,35.54,219382.0,30.0472,30.1064,30.0219,30.0557,219382.0
2018-08-20 10:20:00,35.54,35.61,35.54,35.54,165329.0,30.0557,30.1149,30.0557,30.0557,165329.0
2018-08-20 10:30:00,35.54,35.57,35.5,35.51,210172.0,30.0557,30.0811,30.0219,30.0303,210172.0
2018-08-20 10:40:00,35.51,35.53,35.44,35.45,142039.0,30.0303,30.0472,29.9711,29.9796,142039.0
2018-08-20 10:50:00,35.44,35.46,35.38,35.39,161486.0,29.9711,29.988,29.9204,29.9288,161486.0
2018-08-20 11:00:00,35.39,35.48,35.37,35.42,209561.0,29.9288,30.0049,29.9119,29.9542,209561.0
2018-08-20 11:10:00,35.42,35.43,35.35,35.39,190202.0,29.9542,29.9627,29.895,29.9288,190202.0
2018-08-20 11:20:00,35.39,35.41,35.35,35.4,166639.0,29.9288,29.9457,29.895,29.9373,166639.0
2018-08-20 11:30:00,35.4,35.42,35.37,35.41,224443.0,29.9373,29.9542,29.9119,29.9457,224443.0
2018-08-20 11:40:00,35.42,35.49,35.4,35.47,182750.0,29.9542,30.0134,29.9373,29.9965,182750.0
2018-08-20 11:50:00,35.47,35.49,35.39,35.41,194056.0,29.9965,30.0134,29.9288,29.9457,194056.0
2018-08-20 12:00:00,35.41,35.51,35.4,35.49,476396.0,29.9457,30.0303,29.9373,30.0134,476396.0
2018-08-20 12:10:00,35.49,35.5,35.44,35.47,219621.0,30.0134,30.0219,29.9711,29.9965,219621.0
2018-08-20 12:20:00,35.47,35.47,35.42,35.43,191045.0,29.9965,29.9965,29.9542,29.9627,191045.0
2018-08-20 12:30:00,35.42,35.44,35.35,35.4,316529.0,29.9542,29.9711,29.895,29.9373,316529.0
2018-08-20 12:40:00,35.4,35.42,35.38,35.39,235948.0,29.9373,29.9542,29.9204,29.9288,235948.0
2018-08-20 12:50:00,35.39,35.43,35.39,35.42,192132.0,29.9288,29.9627,29.9288,29.9542,192132.0
2018-08-20 13:00:00,35.42,35.42,35.35,35.36,178829.0,29.9542,29.9542,29.895,29.9035,178829.0
2018-08-20 13:10:00,35.37,35.39,35.34,35.37,117978.0,29.9119,29.9288,29.8865,29.9119,117978.0
2018-08-20 13:20:00,35.36,35.37,35.35,35.37,106958.0,29.9035,29.9119,29.895,29.9119,106958.0
2018-08-20 13:30:00,35.37,35.37,35.3,35.3,167604.0,29.9119,29.9119,29.8527,29.8527,167604.0
2018-08-20 13:40:00,35.3,35.38,35.3,35.37,172557.0,29.8527,29.9204,29.8527,29.9119,172557.0
2018-08-20 13:50:00,35.37,35.39,35.35,35.38,126422.0,29.9119,29.9288,29.895,29.9204,126422.0
2018-08-20 14:00:00,35.38,35.39,35.36,35.37,109128.0,29.9204,29.9288,29.9035,29.9119,109128.0
2018-08-20 14:10:00,35.37,35.42,35.36,35.41,138903.0,29.9119,29.9542,29.9035,29.9457,138903.0
2018-08-20 14:20:00,35.42,35.43,35.4,35.41,154536.0,29.9542,29.9627,29.9373,29.9457,154536.0
2018-08-20 14:30:00,35.42,35.43,35.39,35.4,166403.0,29.9542,29.9627,29.9288,29.9373,166403.0
2018-08-20 14:40:00,35.4,35.42,35.39,35.41,100665.0,29.9373,29.9542,29.9288,29.9457,100665.0
2018-08-20 14:50:00,35.41,35.45,35.4,35.44,126269.0,29.9457,29.9796,29.9373,29.9711,126269.0
2018-08-20 15:00:00,35.44,35.44,35.42,35.43,86081.0,29.9711,29.9711,29.9542,29.9627,86081.0
2018-08-20 15:10:00,35.43,35.44,35.4,35.44,130438.0,29.9627,29.9711,29.9373,29.9711,130438.0
2018-08-20 15:20:00,35.43,35.46,35.41,35.45,138266.0,29.9627,29.988,29.9457,29.9796,138266.0
2018-08-20 15:30:00,35.44,35.46,35.42,35.44,156607.0,29.9711,29.988,29.9542,29.9711,156607.0
2018-08-20 15:40:00,35.44,35.45,35.42,35.43,153021.0,29.9711,29.9796,29.9542,29.9627,153021.0
2018-08-20 15:50:00,35.42,35.47,35.42,35.43,722388.0,29.9542,29.9965,29.9542,29.9627,722388.0
2018-08-21 09:30:00,35.45,35.61,35.43,35.57,345172.0,29.9796,30.1149,29.9627,30.0811,345172.0
2018-08-21 09:40:00,35.56,35.58,35.46,35.54,365698.0,30.0726,30.0895,29.988,30.0557,365698.0
2018-08-21 09:50:00,35.54,35.61,35.52,35.59,351033.0,30.0557,30.1149,30.0388,30.098,351033.0
2018-08-21 10:00:00,35.59,35.65,35.53,35.64,363216.0,30.098,30.1487,30.0472,30.1403,363216.0
2018-08-21 10:10:00,35.64,35.72,35.63,35.68,172610.0,30.1403,30.2079,30.1318,30.1741,172610.0
2018-08-21 10:20:00,35.68,35.72,35.64,35.7,151010.0,30.1741,30.2079,30.1403,30.191,151010.0
2018-08-21 10:30:00,35.71,35.74,35.68,35.69,161377.0,30.1994,30.2248,30.1741,30.1825,161377.0
2018-08-21 10:40:00,35.68,35.71,35.66,35.7,103081.0,30.1741,30.1994,30.1572,30.191,103081.0
2018-08-21 10:50:00,35.7,35.72,35.66,35.66,128311.0,30.191,30.2079,30.1572,30.1572,128311.0
2018-08-21 11:00:00,35.67,35.69,35.65,35.68,114357.0,30.1656,30.1825,30.1487,30.1741,114357.0
2018-08-21 11:10:00,35.68,35.75,35.63,35.72,167259.0,30.1741,30.2333,30.1318,30.2079,167259.0
2018-08-21 11:20:00,35.72,35.76,35.67,35.74,141576.0,30.2079,30.2417,30.1656,30.2248,141576.0
2018-08-21 11:30:00,35.73,35.8,35.72,35.79,149123.0,30.2164,30.2756,30.2079,30.2671,149123.0
2018-08-21 11:40:00,35.79,35.83,35.76,35.76,153942.0,30.2671,30.3009,30.2417,30.2417,153942.0
2018-08-21 11:50:00,35.76,35.86,35.76,35.83,186133.0,30.2417,30.3263,30.2417,30.3009,186133.0
2018-08-21 12:00:00,35.84,35.89,35.82,35.89,113320.0,30.3094,30.3517,30.2925,30.3517,113320.0
2018-08-21 12:10:00,35.89,35.9,35.86,35.87,93964.0,30.3517,30.3601,30.3263,30.3348,93964.0
2018-08-21 12:20:00,35.87,35.91,35.85,35.9,111915.0,30.3348,30.3686,30.3178,30.3601,111915.0
2018-08-21 12:30:00,35.9,35.97,35.9,35.96,119982.0,30.3601,30.4193,30.3601,30.4109,119982.0
2018-08-21 12:40:00,35.97,35.98,35.95,35.98,85709.0,30.4193,30.4278,30.4024,30.4278,85709.0
2018-08-21 12:50:00,35.98,36.0,35.96,35.99,176307.0,30.4278,30.4447,30.4109,30.4362,176307.0
2018-08-21 13:00:00,35.98,36.0,35.95,35.97,128408.0,30.4278,30.4447,30.4024,30.4193,128408.0
2018-08-21 13:10:00,35.98,36.0,35.97,35.99,110441.0,30.4278,30.4447,30.4193,30.4362,110441.0
2018-08-21 13:20:00,35.99,36.0,35.97,35.98,122373.0,30.4362,30.4447,30.4193,30.4278,122373.0
2018-08-21 13:30:00,35.98,36.0,35.98,36.0,168919.0,30.4278,30.4447,30.4278,30.4447,168919.0
2018-08-21 13:40:00,36.0,36.01,35.96,35.97,160055.0,30.4447,30.4532,30.4109,30.4193,160055.0
2018-08-21 13:50:00,35.97,35.98,35.94,35.95,119512.0,30.4193,30.4278,30.394,30.4024,119512.0
2018-08-21 14:00:00,35.95,35.99,35.94,35.97,144404.0,30.4024,30.4362,30.394,30.4193,144404.0
2018-08-21 14:10:00,35.96,35.97,35.93,35.94,115898.0,30.4109,30.4193,30.3855,30.394,115898.0
2018-08-21 14:20:00,35.95,35.95,35.91,35.93,139302.0,30.4024,30.4024,30.3686,30.3855,139302.0
2018-08-21 14:30:00,35.93,35.93,35.89,35.91,129211.0,30.3855,30.3855,30.3517,30.3686,129211.0
2018-08-21 14:40:00,35.92,35.93,35.87,35.89,120462.0,30.377,30.3855,30.3348,30.3517,120462.0
2018-08-21 14:50:00,35.88,35.9,35.86,35.88,213487.0,30.3432,30.3601,30.3263,30.3432,213487.0
2018-08-21 15:00:00,35.87,35.88,35.84,35.87,230509.0,30.3348,30.3432,30.3094,30.3348,230509.0
2018-08-21 15:10:00,35.87,35.89,35.83,35.84,204900.0,30.3348,30.3517,30.3009,30.3094,204900.0
2018-08-21 15:20:00,35.83,35.87,35.81,35.84,221268.0,30.3009,30.3348,30.284,30.3094,221268.0
2018-08-21 15:30:00,35.84,35.85,35.8,35.8,272336.0,30.3094,30.3178,30.2756,30.2756,272336.0
2018-08-21 15:40:00,35.8,35.81,35.74,35.77,400577.0,30.2756,30.284,30.2248,30.2502,400577.0
2018-08-21 15:50:00,35.76,35.78,35.7,35.74,901087.0,30.2417,30.2586,30.191,30.2248,901087.0
2018-08-22 09:30:00,35.7,35.74,35.54,35.58,357089.0,30.191,30.2248,30.0557,30.0895,357089.0
2018-08-22 09:40:00,35.58,35.7,35.54,35.59,270619.0,30.0895,30.191,30.0557,30.098,270619.0
2018-08-22 09:50:00,35.59,35.6,35.48,35.52,200898.0,30.098,30.1064,30.0049,30.0388,200898.0
2018-08-22 10:00:00,35.53,35.6,35.49,35.59,144174.0,30.0472,30.1064,30.0134,30.098,144174.0
2018-08-22 10:10:00,35.59,35.6,35.5,35.53,174791.0,30.098,30.1064,30.0219,30.0472,174791.0
2018-08-22 10:20:00,35.52,35.56,35.47,35.48,160414.0,30.0388,30.0726,29.9965,30.0049,160414.0
2018-08-22 10:30:00,35.48,35.59,35.46,35.57,109418.0,30.0049,30.098,29.988,30.0811,109418.0
2018-08-22 10:40:00,35.57,35.62,35.53,35.6,204007.0,30.0811,30.1233,30.0472,30.1064,204007.0
2018-08-22 10:50:00,35.6,35.63,35.54,35.57,136454.0,30.1064,30.1318,30.0557,30.0811,136454.0
2018-08-22 11:00:00,35.57,35.66,35.55,35.62,155078.0,30.0811,30.1572,30.0641,30.1233,155078.0
2018-08-22 11:10:00,35.62,35.71,35.61,35.7,127677.0,30.1233,30.1994,30.1149,30.191,127677.0
2018-08-22 11:20:00,35.69,35.71,35.61,35.64,140317.0,30.1825,30.1994,30.1149,30.1403,140317.0
2018-08-22 11:30:00,35.64,35.68,35.63,35.67,150808.0,30.1403,30.1741,30.1318,30.1656,150808.0
2018-08-22 11:40:00,35.68,35.68,35.64,35.65,108086.0,30.1741,30.1741,30.1403,30.1487,108086.0
2018-08-22 11:50:00,35.65,35.69,35.65,35.66,75267.0,30.1487,30.1825,30.1487,30.1572,75267.0
2018-08-22 12:00:00,35.67,35.68,35.63,35.68,107330.0,30.1656,30.1741,30.1318,30.1741,107330.0
2018-08-22 12:10:00,35.68,35.69,35.6,35.61,109309.0,30.1741,30.1825,30.1064,30.1149,109309.0
2018-08-22 12:20:00,35.61,35.62,35.59,35.6,84469.0,30.1149,30.1233,30.098,30.1064,84469.0
2018-08-22 12:30:00,35.6,35.61,35.59,35.6,123758.0,30.1064,30.1149,30.098,30.1064,123758.0
2018-08-22 12:40:00,35.6,35.63,35.6,35.62,93533.0,30.1064,30.1318,30.1064,30.1233,93533.0
2018-08-22 12:50:00,35.62,35.62,35.59,35.61,198038.0,30.1233,30.1233,30.098,30.1149,198038.0
2018-08-22 13:00:00,35.61,35.63,35.58,35.58,137559.0,30.1149,30.1318,30.0895,30.0895,137559.0
2018-08-22 13:10:00,35.58,35.6,35.56,35.59,85429.0,30.0895,30.1064,30.0726,30.098,85429.0
2018-08-22 13:20:00,35.59,35.63,35.58,35.59,102761.0,30.098,30.1318,30.0895,30.098,102761.0
2018-08-22 13:30:00,35.6,35.6,35.55,35.56,73990.0,30.1064,30.1064,30.0641,30.0726,73990.0
2018-08-22 13:40:00,35.57,35.58,35.54,35.55,83606.0,30.0811,30.0895,30.0557,30.0641,83606.0
2018-08-22 13:50:00,35.56,35.59,35.55,35.57,102658.0,30.0726,30.098,30.0641,30.0811,102658.0
2018-08-22 14:00:00,35.57,35.62,35.56,35.58,126441.0,30.0811,30.1233,30.0726,30.0895,126441.0
2018-08-22 14:10:00,35.58,35.62,35.57,35.61,207039.0,30.0895,30.1233,30.0811,30.1149,207039.0
2018-08-22 14:20:00,35.61,35.62,35.56,35.59,192280.0,30.1149,30.1233,30.0726,30.098,192280.0
2018-08-22 14:30:00,35.59,35.61,35.57,35.59,107185.0,30.098,30.1149,30.0811,30.098,107185.0
2018-08-22 14:40:00,35.59,35.61,35.58,35.59,84176.0,30.098,30.1149,30.0895,30.098,84176.0
2018-08-22 14:50:00,35.59,35.61,35.56,35.58,124512.0,30.098,30.1149,30.0726,30.0895,124512.0
2018-08-22 15:00:00,35.59,35.6,35.55,35.55,103268.0,30.098,30.1064,30.0641,30.0641,103268.0
2018-08-22 15:10:00,35.55,35.57,35.5,35.52,103440.0,30.0641,30.0811,30.0219,30.0388,103440.0
2018-08-22 15:20:00,35.51,35.53,35.5,35.51,106144.0,30.0303,30.0472,30.0219,30.0303,106144.0
2018-08-22 15:30:00,35.51,35.53,35.49,35.5,198849.0,30.0303,30.0472,30.0134,30.0219,198849.0
2018-08-22 15:40:00,35.5,35.54,35.49,35.51,280503.0,30.0219,30.0557,30.0134,30.0303,280503.0
2018-08-22 15:50:00,35.51,35.52,35.45,35.49,728790.0,30.0303,30.0388,29.9796,30.0134,728790.0
2018-08-23 09:30:00,35.38,35.47,35.27,35.28,502387.0,29.9204,29.9965,29.8273,29.8358,502387.0
2018-08-23 09:40:00,35.28,35.39,35.27,35.37,231938.0,29.8358,29.9288,29.8273,29.9119,231938.0
2018-08-23 09:50:00,35.37,35.47,35.3,35.3,502948.0,29.9119,29.9965,29.8527,29.8527,502948.0
2018-08-23 10:00:00,35.3,35.41,35.26,35.34,266422.0,29.8527,29.9457,29.8189,29.8865,266422.0
2018-08-23 10:10:00,35.34,35.4,35.32,35.33,169919.0,29.8865,29.9373,29.8696,29.8781,169919.0
2018-08-23 10:20:00,35.33,35.38,35.3,35.38,212171.0,29.8781,29.9204,29.8527,29.9204,212171.0
2018-08-23 10:30:00,35.38,35.41,35.34,35.38,209905.0,29.9204,29.9457,29.8865,29.9204,209905.0
2018-08-23 10:40:00,35.38,35.39,35.33,35.34,196151.0,29.9204,29.9288,29.8781,29.8865,196151.0
2018-08-23 10:50:00,35.34,35.4,35.32,35.4,102671.0,29.8865,29.9373,29.8696,29.9373,102671.0
2018-08-23 11:00:00,35.4,35.41,35.36,35.39,163680.0,29.9373,29.9457,29.9035,29.9288,163680.0
2018-08-23 11:10:00,35.39,35.48,35.39,35.45,185895.0,29.9288,30.0049,29.9288,29.9796,185895.0
2018-08-23 11:20:00,35.43,35.44,35.37,35.4,232050.0,29.9627,29.9711,29.9119,29.9373,232050.0
2018-08-23 11:30:00,35.39,35.41,35.34,35.39,181416.0,29.9288,29.9457,29.8865,29.9288,181416.0
2018-08-23 11:40:00,35.39,35.4,35.34,35.39,130760.0,29.9288,29.9373,29.8865,29.9288,130760.0
2018-08-23 11:50:00,35.38,35.41,35.27,35.28,118550.0,29.9204,29.9457,29.8273,29.8358,118550.0
2018-08-23 12:00:00,35.28,35.32,35.26,35.31,141959.0,29.8358,29.8696,29.8189,29.8612,141959.0
2018-08-23 12:10:00,35.3,35.36,35.27,35.35,130401.0,29.8527,29.9035,29.8273,29.895,130401.0
2018-08-23 12:20:00,35.35,35.38,35.32,35.34,118921.0,29.895,29.9204,29.8696,29.8865,118921.0
2018-08-23 12:30:00,35.34,35.35,35.27,35.3,139624.0,29.8865,29.895,29.8273,29.8527,139624.0
2018-08-23 12:40:00,35.3,35.32,35.28,35.3,85133.0,29.8527,29.8696,29.8358,29.8527,85133.0
2018-08-23 12:50:00,35.3,35.35,35.29,35.33,182432.0,29.8527,29.895,29.8443,29.8781,182432.0
2018-08-23 13:00:00,35.33,35.38,35.32,35.35,181699.0,29.8781,29.9204,29.8696,29.895,181699.0
2018-08-23 13:10:00,35.35,35.37,35.33,35.36,114529.0,29.895,29.9119,29.8781,29.9035,114529.0
2018-08-23 13:20:00,35.36,35.37,35.34,35.37,85750.0,29.9035,29.9119,29.8865,29.9119,85750.0
2018-08-23 13:30:00,35.37,35.39,35.35,35.37,138364.0,29.9119,29.9288,29.895,29.9119,138364.0
2018-08-23 13:40:00,35.36,35.39,35.33,35.34,137037.0,29.9035,29.9288,29.8781,29.8865,137037.0
2018-08-23 13:50:00,35.34,35.36,35.31,35.34,134741.0,29.8865,29.9035,29.8612,29.8865,134741.0
2018-08-23 14:00:00,35.34,35.38,35.33,35.35,111109.0,29.8865,29.9204,29.8781,29.895,111109.0
2018-08-23 14:10:00,35.35,35.35,35.32,35.34,193548.0,29.895,29.895,29.8696,29.8865,193548.0
2018-08-23 14:20:00,35.34,35.37,35.32,35.34,166785.0,29.8865,29.9119,29.8696,29.8865,166785.0
2018-08-23 14:30:00,35.34,35.36,35.31,35.35,171489.0,29.8865,29.9035,29.8612,29.895,171489.0
2018-08-23 14:40:00,35.35,35.39,35.34,35.37,136300.0,29.895,29.9288,29.8865,29.9119,136300.0
2018-08-23 14:50:00,35.37,35.37,35.33,35.34,153461.0,29.9119,29.9119,29.8781,29.8865,153461.0
2018-08-23 15:00:00,35.34,35.34,35.3,35.34,144797.0,29.8865,29.8865,29.8527,29.8865,144797.0
2018-08-23 15:10:00,35.34,35.37,35.32,35.37,144372.0,29.8865,29.9119,29.8696,29.9119,144372.0
2018-08-23 15:20:00,35.37,35.37,35.34,35.36,124943.0,29.9119,29.9119,29.8865,29.9035,124943.0
2018-08-23 15:30:00,35.36,35.4,35.35,35.4,200929.0,29.9035,29.9373,29.895,29.9373,200929.0
2018-08-23 15:40:00,35.4,35.42,35.33,35.38,443150.0,29.9373,29.9542,29.8781,29.9204,443150.0
2018-08-23 15:50:00,35.37,35.38,35.29,35.32,1690937.0,29.9119,29.9204,29.8443,29.8696,1690937.0
2018-08-24 09:30:00,35.37,35.74,35.32,35.7,380010.0,29.9119,30.2248,29.8696,30.191,380010.0
2018-08-24 09:40:00,35.69,35.83,35.63,35.83,330965.0,30.1825,30.3009,30.1318,30.3009,330965.0
2018-08-24 09:50:00,35.83,35.94,35.82,35.92,239588.0,30.3009,30.394,30.2925,30.377,239588.0
2018-08-24 10:00:00,35.92,36.01,35.89,35.95,490489.0,30.377,30.4532,30.3517,30.4024,490489.0
2018-08-24 10:10:00,35.95,35.99,35.94,35.97,370256.0,30.4024,30.4362,30.394,30.4193,370256.0
2018-08-24 10:20:00,35.97,36.01,35.95,36.0,334969.0,30.4193,30.4532,30.4024,30.4447,334969.0
2018-08-24 10:30:00,36.01,36.19,36.0,36.19,507165.0,30.4532,30.6054,30.4447,30.6054,507165.0
2018-08-24 10:40:00,36.19,36.4,36.12,36.36,646029.0,30.6054,30.783,30.5462,30.7491,646029.0
2018-08-24 10:50:00,36.35,36.46,36.32,36.45,571741.0,30.7407,30.8337,30.7153,30.8253,571741.0
2018-08-24 11:00:00,36.45,36.57,36.36,36.39,1112690.0,30.8253,30.9267,30.7491,30.7745,1112690.0
2018-08-24 11:10:00,36.39,36.51,36.36,36.48,473485.0,30.7745,30.876,30.7491,30.8506,473485.0
2018-08-24 11:20:00,36.48,36.51,36.36,36.45,901207.0,30.8506,30.876,30.7491,30.8253,901207.0
2018-08-24 11:30:00,36.44,36.52,36.43,36.48,400808.0,30.8168,30.8845,30.8083,30.8506,400808.0
2018-08-24 11:40:00,36.47,36.49,36.44,36.47,316375.0,30.8422,30.8591,30.8168,30.8422,316375.0
2018-08-24 11:50:00,36.47,36.48,36.41,36.43,517247.0,30.8422,30.8506,30.7914,30.8083,517247.0
2018-08-24 12:00:00,36.43,36.45,36.33,36.45,813434.0,30.8083,30.8253,30.7238,30.8253,813434.0
2018-08-24 12:10:00,36.45,36.49,36.41,36.41,513277.0,30.8253,30.8591,30.7914,30.7914,513277.0
2018-08-24 12:20:00,36.42,36.46,36.38,36.45,554478.0,30.7999,30.8337,30.7661,30.8253,554478.0
2018-08-24 12:30:00,36.45,36.49,36.44,36.47,461831.0,30.8253,30.8591,30.8168,30.8422,461831.0
2018-08-24 12:40:00,36.47,36.62,36.46,36.62,816124.0,30.8422,30.969,30.8337,30.969,816124.0
2018-08-24 12:50:00,36.62,36.62,36.56,36.58,257471.0,30.969,30.969,30.9183,30.9352,257471.0
2018-08-24 13:00:00,36.57,36.59,36.55,36.56,192119.0,30.9267,30.9437,30.9098,30.9183,192119.0
2018-08-24 13:10:00,36.55,36.66,36.55,36.62,378950.0,30.9098,31.0028,30.9098,30.969,378950.0
2018-08-24 13:20:00,36.62,36.62,36.53,36.54,178927.0,30.969,30.969,30.8929,30.9014,178927.0
2018-08-24 13:30:00,36.54,36.54,36.47,36.5,229889.0,30.9014,30.9014,30.8422,30.8675,229889.0
2018-08-24 13:40:00,36.5,36.57,36.49,36.55,422662.0,30.8675,30.9267,30.8591,30.9098,422662.0
2018-08-24 13:50:00,36.55,36.62,36.52,36.62,258107.0,30.9098,30.969,30.8845,30.969,258107.0
2018-08-24 14:00:00,36.62,36.72,36.6,36.66,504136.0,30.969,31.0536,30.9521,31.0028,504136.0
2018-08-24 14:10:00,36.66,36.79,36.66,36.73,664354.0,31.0028,31.1128,31.0028,31.062,664354.0
2018-08-24 14:20:00,36.73,36.73,36.63,36.66,290529.0,31.062,31.062,30.9775,31.0028,290529.0
2018-08-24 14:30:00,36.65,36.66,36.58,36.59,195438.0,30.9944,31.0028,30.9352,30.9437,195438.0
2018-08-24 14:40:00,36.59,36.6,36.58,36.6,360197.0,30.9437,30.9521,30.9352,30.9521,360197.0
2018-08-24 14:50:00,36.6,36.6,36.49,36.49,265308.0,30.9521,30.9521,30.8591,30.8591,265308.0
2018-08-24 15:00:00,36.49,36.53,36.45,36.46,400798.0,30.8591,30.8929,30.8253,30.8337,400798.0
2018-08-24 15:10:00,36.45,36.48,36.43,36.48,261352.0,30.8253,30.8506,30.8083,30.8506,261352.0
2018-08-24 15:20:00,36.48,36.57,36.47,36.56,352436.0,30.8506,30.9267,30.8422,30.9183,352436.0
2018-08-24 15:30:00,36.57,36.59,36.54,36.55,437301.0,30.9267,30.9437,30.9014,30.9098,437301.0
2018-08-24 15:40:00,36.56,36.57,36.5,36.53,634441.0,30.9183,30.9267,30.8675,30.8929,634441.0
2018-08-24 15:50:00,36.53,36.54,36.46,36.5,1676840.0,30.8929,30.9014,30.8337,30.8675,1676840.0
2018-08-27 09:30:00,36.64,36.7,36.53,36.59,501089.0,30.9859,31.0367,30.8929,30.9437,501089.0
2018-08-27 09:40:00,36.59,36.6,36.41,36.43,303641.0,30.9437,30.9521,30.7914,30.8083,303641.0
2018-08-27 09:50:00,36.43,36.6,36.42,36.6,271431.0,30.8083,30.9521,30.7999,30.9521,271431.0
2018-08-27 10:00:00,36.6,36.61,36.51,36.6,201628.0,30.9521,30.9606,30.876,30.9521,201628.0
2018-08-27 10:10:00,36.6,36.61,36.54,36.55,194599.0,30.9521,30.9606,30.9014,30.9098,194599.0
2018-08-27 10:20:00,36.55,36.6,36.48,36.52,220185.0,30.9098,30.9521,30.8506,30.8845,220185.0
2018-08-27 10:30:00,36.52,36.56,36.47,36.49,249753.0,30.8845,30.9183,30.8422,30.8591,249753.0
2018-08-27 10:40:00,36.49,36.57,36.47,36.52,241289.0,30.8591,30.9267,30.8422,30.8845,241289.0
2018-08-27 10:50:00,36.52,36.59,36.52,36.58,302909.0,30.8845,30.9437,30.8845,30.9352,302909.0
2018-08-27 11:00:00,36.59,36.62,36.54,36.54,306224.0,30.9437,30.969,30.9014,30.9014,306224.0
2018-08-27 11:10:00,36.54,36.55,36.46,36.48,260672.0,30.9014,30.9098,30.8337,30.8506,260672.0
2018-08-27 11:20:00,36.5,36.56,36.44,36.45,312636.0,30.8675,30.9183,30.8168,30.8253,312636.0
2018-08-27 11:30:00,36.45,36.51,36.45,36.48,182612.0,30.8253,30.876,30.8253,30.8506,182612.0
2018-08-27 11:40:00,36.48,36.53,36.42,36.52,368561.0,30.8506,30.8929,30.7999,30.8845,368561.0
2018-08-27 11:50:00,36.52,36.58,36.5,36.58,168925.0,30.8845,30.9352,30.8675,30.9352,168925.0
2018-08-27 12:00:00,36.57,36.58,36.55,36.57,190838.0,30.9267,30.9352,30.9098,30.9267,190838.0
2018-08-27 12:10:00,36.57,36.58,36.54,36.57,152349.0,30.9267,30.9352,30.9014,30.9267,152349.0
2018-08-27 12:20:00,36.57,36.58,36.53,36.55,265663.0,30.9267,30.9352,30.8929,30.9098,265663.0
2018-08-27 12:30:00,36.55,36.58,36.55,36.58,146746.0,30.9098,30.9352,30.9098,30.9352,146746.0
2018-08-27 12:40:00,36.58,36.61,36.56,36.58,169486.0,30.9352,30.9606,30.9183,30.9352,169486.0
2018-08-27 12:50:00,36.58,36.58,36.5,36.53,177141.0,30.9352,30.9352,30.8675,30.8929,177141.0
2018-08-27 13:00:00,36.53,36.56,36.52,36.53,115987.0,30.8929,30.9183,30.8845,30.8929,115987.0
2018-08-27 13:10:00,36.53,36.55,36.52,36.52,94306.0,30.8929,30.9098,30.8845,30.8845,94306.0
2018-08-27 13:20:00,36.53,36.53,36.46,36.46,135052.0,30.8929,30.8929,30.8337,30.8337,135052.0
2018-08-27 13:30:00,36.47,36.48,36.41,36.45,178331.0,30.8422,30.8506,30.7914,30.8253,178331.0
2018-08-27 13:40:00,36.45,36.51,36.44,36.51,124364.0,30.8253,30.876,30.8168,30.876,124364.0
2018-08-27 13:50:00,36.51,36.51,36.48,36.5,135355.0,30.876,30.876,30.8506,30.8675,135355.0
2018-08-27 14:00:00,36.5,36.5,36.43,36.46,153295.0,30.8675,30.8675,30.8083,30.8337,153295.0
2018-08-27 14:10:00,36.46,36.49,36.44,36.48,165837.0,30.8337,30.8591,30.8168,30.8506,165837.0
2018-08-27 14:20:00,36.48,36.49,36.41,36.44,269536.0,30.8506,30.8591,30.7914,30.8168,269536.0
2018-08-27 14:30:00,36.45,36.5,36.44,36.5,153680.0,30.8253,30.8675,30.8168,30.8675,153680.0
2018-08-27 14:40:00,36.5,36.52,36.49,36.51,165653.0,30.8675,30.8845,30.8591,30.876,165653.0
2018-08-27 14:50:00,36.51,36.51,36.45,36.48,144637.0,30.876,30.876,30.8253,30.8506,144637.0
2018-08-27 15:00:00,36.48,36.49,36.41,36.43,198773.0,30.8506,30.8591,30.7914,30.8083,198773.0
2018-08-27 15:10:00,36.44,36.46,36.43,36.45,173278.0,30.8168,30.8337,30.8083,30.8253,173278.0
2018-08-27 15:20:00,36.45,36.48,36.44,36.48,214354.0,30.8253,30.8506,30.8168,30.8506,214354.0
2018-08-27 15:30:00,36.47,36.5,36.46,36.5,247877.0,30.8422,30.8675,30.8337,30.8675,247877.0
2018-08-27 15:40:00,36.49,36.5,36.48,36.48,352207.0,30.8591,30.8675,30.8506,30.8506,352207.0
2018-08-27 15:50:00,36.48,36.48,36.4,36.43,1386430.0,30.8506,30.8506,30.783,30.8083,1386430.0
2018-08-28 09:30:00,36.66,36.67,36.46,36.55,474873.0,31.0028,31.0113,30.8337,30.9098,474873.0
2018-08-28 09:40:00,36.55,36.57,36.49,36.56,327369.0,30.9098,30.9267,30.8591,30.9183,327369.0
2018-08-28 09:50:00,36.56,36.7,36.55,36.66,339480.0,30.9183,31.0367,30.9098,31.0028,339480.0
2018-08-28 10:00:00,36.65,36.66,36.53,36.58,209464.0,30.9944,31.0028,30.8929,30.9352,209464.0
2018-08-28 10:10:00,36.58,36.63,36.44,36.45,277892.0,30.9352,30.9775,30.8168,30.8253,277892.0
2018-08-28 10:20:00,36.46,36.47,36.34,36.38,266761.0,30.8337,30.8422,30.7322,30.7661,266761.0
2018-08-28 10:30:00,36.38,36.45,36.37,36.4,210045.0,30.7661,30.8253,30.7576,30.783,210045.0
2018-08-28 10:40:00,36.4,36.47,36.38,36.43,161871.0,30.783,30.8422,30.7661,30.8083,161871.0
2018-08-28 10:50:00,36.43,36.53,36.41,36.5,165892.0,30.8083,30.8929,30.7914,30.8675,165892.0
2018-08-28 11:00:00,36.51,36.58,36.51,36.55,150597.0,30.876,30.9352,30.876,30.9098,150597.0
2018-08-28 11:10:00,36.55,36.57,36.5,36.54,208702.0,30.9098,30.9267,30.8675,30.9014,208702.0
2018-08-28 11:20:00,36.54,36.56,36.48,36.54,181675.0,30.9014,30.9183,30.8506,30.9014,181675.0
2018-08-28 11:30:00,36.54,36.57,36.51,36.57,119048.0,30.9014,30.9267,30.876,30.9267,119048.0
2018-08-28 11:40:00,36.57,36.6,36.53,36.58,120768.0,30.9267,30.9521,30.8929,30.9352,120768.0
2018-08-28 11:50:00,36.58,36.59,36.46,36.51,266550.0,30.9352,30.9437,30.8337,30.876,266550.0
2018-08-28 12:00:00,36.5,36.59,36.49,36.58,149902.0,30.8675,30.9437,30.8591,30.9352,149902.0
2018-08-28 12:10:00,36.58,36.6,36.53,36.59,128718.0,30.9352,30.9521,30.8929,30.9437,128718.0
2018-08-28 12:20:00,36.6,36.6,36.52,36.53,160358.0,30.9521,30.9521,30.8845,30.8929,160358.0
2018-08-28 12:30:00,36.54,36.55,36.52,36.54,122297.0,30.9014,30.9098,30.8845,30.9014,122297.0
2018-08-28 12:40:00,36.54,36.55,36.5,36.54,113641.0,30.9014,30.9098,30.8675,30.9014,113641.0
2018-08-28 12:50:00,36.54,36.54,36.49,36.5,131102.0,30.9014,30.9014,30.8591,30.8675,131102.0
2018-08-28 13:00:00,36.51,36.54,36.49,36.52,147071.0,30.876,30.9014,30.8591,30.8845,147071.0
2018-08-28 13:10:00,36.52,36.52,36.47,36.49,132442.0,30.8845,30.8845,30.8422,30.8591,132442.0
2018-08-28 13:20:00,36.5,36.51,36.47,36.5,114092.0,30.8675,30.876,30.8422,30.8675,114092.0
2018-08-28 13:30:00,36.49,36.52,36.46,36.51,125397.0,30.8591,30.8845,30.8337,30.876,125397.0
2018-08-28 13:40:00,36.51,36.51,36.47,36.49,127520.0,30.876,30.876,30.8422,30.8591,127520.0
2018-08-28 13:50:00,36.5,36.5,36.47,36.49,98949.0,30.8675,30.8675,30.8422,30.8591,98949.0
2018-08-28 14:00:00,36.48,36.49,36.42,36.43,165844.0,30.8506,30.8591,30.7999,30.8083,165844.0
2018-08-28 14:10:00,36.42,36.44,36.39,36.41,150271.0,30.7999,30.8168,30.7745,30.7914,150271.0
2018-08-28 14:20:00,36.41,36.43,36.38,36.41,179909.0,30.7914,30.8083,30.7661,30.7914,179909.0
2018-08-28 14:30:00,36.4,36.41,36.36,36.39,185769.0,30.783,30.7914,30.7491,30.7745,185769.0
2018-08-28 14:40:00,36.38,36.41,36.38,36.4,143628.0,30.7661,30.7914,30.7661,30.783,143628.0
2018-08-28 14:50:00,36.4,36.42,36.39,36.42,117669.0,30.783,30.7999,30.7745,30.7999,117669.0
2018-08-28 15:00:00,36.42,36.42,36.34,36.34,179853.0,30.7999,30.7999,30.7322,30.7322,179853.0
2018-08-28 15:10:00,36.34,36.36,36.31,36.31,185744.0,30.7322,30.7491,30.7069,30.7069,185744.0
2018-08-28 15:20:00,36.31,36.34,36.29,36.32,232348.0,30.7069,30.7322,30.6899,30.7153,232348.0
2018-08-28 15:30:00,36.33,36.34,36.27,36.27,242610.0,30.7238,30.7322,30.673,30.673,242610.0
2018-08-28 15:40:00,36.27,36.29,36.25,36.26,387512.0,30.673,30.6899,30.6561,30.6646,387512.0
2018-08-28 15:50:00,36.25,36.36,36.2,36.36,1082002.0,30.6561,30.7491,30.6138,30.7491,1082002.0
2018-08-29 09:30:00,36.27,36.55,36.27,36.37,487891.0,30.673,30.9098,30.673,30.7576,487891.0
2018-08-29 09:40:00,36.36,36.38,36.22,36.27,276849.0,30.7491,30.7661,30.6307,30.673,276849.0
2018-08-29 09:50:00,36.27,36.35,36.23,36.34,204830.0,30.673,30.7407,30.6392,30.7322,204830.0
2018-08-29 10:00:00,36.34,36.41,36.33,36.4,159050.0,30.7322,30.7914,30.7238,30.783,159050.0
2018-08-29 10:10:00,36.4,36.42,36.33,36.34,158927.0,30.783,30.7999,30.7238,30.7322,158927.0
2018-08-29 10:20:00,36.34,36.49,36.33,36.48,292516.0,30.7322,30.8591,30.7238,30.8506,292516.0
2018-08-29 10:30:00,36.49,36.58,36.48,36.57,244505.0,30.8591,30.9352,30.8506,30.9267,244505.0
2018-08-29 10:40:00,36.58,36.63,36.54,36.63,228132.0,30.9352,30.9775,30.9014,30.9775,228132.0
2018-08-29 10:50:00,36.63,36.75,36.61,36.73,430844.0,30.9775,31.079,30.9606,31.062,430844.0
2018-08-29 11:00:00,36.73,36.78,36.72,36.78,243423.0,31.062,31.1043,31.0536,31.1043,243423.0
2018-08-29 11:10:00,36.78,36.84,36.72,36.83,453962.0,31.1043,31.1551,31.0536,31.1466,453962.0
2018-08-29 11:20:00,36.83,36.89,36.81,36.82,301161.0,31.1466,31.1974,31.1297,31.1382,301161.0
2018-08-29 11:30:00,36.82,36.9,36.8,36.84,538882.0,31.1382,31.2058,31.1212,31.1551,538882.0
2018-08-29 11:40:00,36.84,36.88,36.82,36.84,188154.0,31.1551,31.1889,31.1382,31.1551,188154.0
2018-08-29 11:50:00,36.84,36.85,36.75,36.8,189901.0,31.1551,31.1635,31.079,31.1212,189901.0
2018-08-29 12:00:00,36.8,36.81,36.71,36.78,239255.0,31.1212,31.1297,31.0451,31.1043,239255.0
2018-08-29 12:10:00,36.78,36.82,36.73,36.73,115252.0,31.1043,31.1382,31.062,31.062,115252.0
2018-08-29 12:20:00,36.73,36.76,36.7,36.76,184626.0,31.062,31.0874,31.0367,31.0874,184626.0
2018-08-29 12:30:00,36.76,36.85,36.75,36.83,409939.0,31.0874,31.1635,31.079,31.1466,409939.0
2018-08-29 12:40:00,36.83,36.84,36.76,36.8,420190.0,31.1466,31.1551,31.0874,31.1212,420190.0
2018-08-29 12:50:00,36.8,36.84,36.78,36.8,265725.0,31.1212,31.1551,31.1043,31.1212,265725.0
2018-08-29 13:00:00,36.8,36.81,36.76,36.77,165012.0,31.1212,31.1297,31.0874,31.0959,165012.0
2018-08-29 13:10:00,36.77,36.8,36.74,36.76,176850.0,31.0959,31.1212,31.0705,31.0874,176850.0
2018-08-29 13:20:00,36.76,36.78,36.74,36.77,161391.0,31.0874,31.1043,31.0705,31.0959,161391.0
2018-08-29 13:30:00,36.77,36.78,36.74,36.76,115149.0,31.0959,31.1043,31.0705,31.0874,115149.0
2018-08-29 13:40:00,36.77,36.77,36.72,36.75,176091.0,31.0959,31.0959,31.0536,31.079,176091.0
2018-08-29 13:50:00,36.74,36.75,36.71,36.73,116013.0,31.0705,31.079,31.0451,31.062,116013.0
2018-08-29 14:00:00,36.73,36.77,36.72,36.77,126666.0,31.062,31.0959,31.0536,31.0959,126666.0
2018-08-29 14:10:00,36.77,36.78,36.74,36.75,121953.0,31.0959,31.1043,31.0705,31.079,121953.0
2018-08-29 14:20:00,36.74,36.78,36.74,36.77,111996.0,31.0705,31.1043,31.0705,31.0959,111996.0
2018-08-29 14:30:00,36.77,36.79,36.73,36.73,121778.0,31.0959,31.1128,31.062,31.062,121778.0
2018-08-29 14:40:00,36.73,36.78,36.72,36.78,103253.0,31.062,31.1043,31.0536,31.1043,103253.0
2018-08-29 14:50:00,36.78,36.79,36.75,36.76,129288.0,31.1043,31.1128,31.079,31.0874,129288.0
2018-08-29 15:00:00,36.76,36.76,36.71,36.71,143745.0,31.0874,31.0874,31.0451,31.0451,143745.0
2018-08-29 15:10:00,36.72,36.78,36.71,36.78,368103.0,31.0536,31.1043,31.0451,31.1043,368103.0
2018-08-29 15:20:00,36.77,36.81,36.77,36.8,202670.0,31.0959,31.1297,31.0959,31.1212,202670.0
2018-08-29 15:30:00,36.8,36.82,36.77,36.8,275198.0,31.1212,31.1382,31.0959,31.1212,275198.0
2018-08-29 15:40:00,36.8,36.84,36.78,36.84,366403.0,31.1212,31.1551,31.1043,31.1551,366403.0
2018-08-29 15:50:00,36.84,36.85,36.73,36.75,1219004.0,31.1551,31.1635,31.062,31.079,1219004.0
2018-08-30 09:30:00,36.55,36.69,36.54,36.64,330553.0,30.9098,31.0282,30.9014,30.9859,330553.0
2018-08-30 09:40:00,36.63,36.66,36.56,36.6,164531.0,30.9775,31.0028,30.9183,30.9521,164531.0
2018-08-30 09:50:00,36.61,36.61,36.49,36.55,153230.0,30.9606,30.9606,30.8591,30.9098,153230.0
2018-08-30 10:00:00,36.55,36.64,36.53,36.53,133778.0,30.9098,30.9859,30.8929,30.8929,133778.0
2018-08-30 10:10:00,36.53,36.61,36.5,36.57,134296.0,30.8929,30.9606,30.8675,30.9267,134296.0
2018-08-30 10:20:00,36.56,36.64,36.53,36.59,245818.0,30.9183,30.9859,30.8929,30.9437,245818.0
2018-08-30 10:30:00,36.59,36.65,36.56,36.61,161799.0,30.9437,30.9944,30.9183,30.9606,161799.0
2018-08-30 10:40:00,36.62,36.65,36.53,36.53,322546.0,30.969,30.9944,30.8929,30.8929,322546.0
2018-08-30 10:50:00,36.53,36.57,36.5,36.54,253128.0,30.8929,30.9267,30.8675,30.9014,253128.0
2018-08-30 11:00:00,36.54,36.59,36.47,36.5,302210.0,30.9014,30.9437,30.8422,30.8675,302210.0
2018-08-30 11:10:00,36.49,36.53,36.47,36.48,137960.0,30.8591,30.8929,30.8422,30.8506,137960.0
2018-08-30 11:20:00,36.48,36.51,36.43,36.48,210160.0,30.8506,30.876,30.8083,30.8506,210160.0
2018-08-30 11:30:00,36.48,36.57,36.48,36.56,130658.0,30.8506,30.9267,30.8506,30.9183,130658.0
2018-08-30 11:40:00,36.55,36.61,36.55,36.57,165531.0,30.9098,30.9606,30.9098,30.9267,165531.0
2018-08-30 11:50:00,36.57,36.65,36.56,36.6,155489.0,30.9267,30.9944,30.9183,30.9521,155489.0
2018-08-30 12:00:00,36.6,36.64,36.58,36.63,130427.0,30.9521,30.9859,30.9352,30.9775,130427.0
2018-08-30 12:10:00,36.62,36.67,36.6,36.66,122316.0,30.969,31.0113,30.9521,31.0028,122316.0
2018-08-30 12:20:00,36.66,36.66,36.62,36.63,75083.0,31.0028,31.0028,30.969,30.9775,75083.0
2018-08-30 12:30:00,36.63,36.64,36.6,36.63,100565.0,30.9775,30.9859,30.9521,30.9775,100565.0
2018-08-30 12:40:00,36.63,36.63,36.59,36.6,196663.0,30.9775,30.9775,30.9437,30.9521,196663.0
2018-08-30 12:50:00,36.61,36.61,36.55,36.55,111755.0,30.9606,30.9606,30.9098,30.9098,111755.0
2018-08-30 13:00:00,36.55,36.56,36.48,36.53,131370.0,30.9098,30.9183,30.8506,30.8929,131370.0
2018-08-30 13:10:00,36.53,36.57,36.53,36.55,90989.0,30.8929,30.9267,30.8929,30.9098,90989.0
2018-08-30 13:20:00,36.54,36.55,36.52,36.52,132755.0,30.9014,30.9098,30.8845,30.8845,132755.0
2018-08-30 13:30:00,36.52,36.58,36.52,36.58,99270.0,30.8845,30.9352,30.8845,30.9352,99270.0
2018-08-30 13:40:00,36.59,36.64,36.58,36.61,108138.0,30.9437,30.9859,30.9352,30.9606,108138.0
2018-08-30 13:50:00,36.61,36.65,36.59,36.64,86215.0,30.9606,30.9944,30.9437,30.9859,86215.0
2018-08-30 14:00:00,36.63,36.64,36.56,36.57,121477.0,30.9775,30.9859,30.9183,30.9267,121477.0
2018-08-30 14:10:00,36.57,36.58,36.41,36.43,260952.0,30.9267,30.9352,30.7914,30.8083,260952.0
2018-08-30 14:20:00,36.43,36.52,36.41,36.49,249941.0,30.8083,30.8845,30.7914,30.8591,249941.0
2018-08-30 14:30:00,36.49,36.55,36.48,36.54,148331.0,30.8591,30.9098,30.8506,30.9014,148331.0
2018-08-30 14:40:00,36.54,36.57,36.52,36.53,142817.0,30.9014,30.9267,30.8845,30.8929,142817.0
2018-08-30 14:50:00,36.54,36.54,36.47,36.48,199323.0,30.9014,30.9014,30.8422,30.8506,199323.0
2018-08-30 15:00:00,36.48,36.5,36.44,36.48,241158.0,30.8506,30.8675,30.8168,30.8506,241158.0
2018-08-30 15:10:00,36.47,36.48,36.41,36.45,179962.0,30.8422,30.8506,30.7914,30.8253,179962.0
2018-08-30 15:20:00,36.44,36.51,36.43,36.5,294831.0,30.8168,30.876,30.8083,30.8675,294831.0
2018-08-30 15:30:00,36.5,36.57,36.49,36.55,290264.0,30.8675,30.9267,30.8591,30.9098,290264.0
2018-08-30 15:40:00,36.55,36.66,36.54,36.59,551899.0,30.9098,31.0028,30.9014,30.9437,551899.0
2018-08-30 15:50:00,36.59,36.7,36.59,36.68,1398829.0,30.9437,31.0367,30.9437,31.0198,1398829.0
2018-08-31 09:30:00,36.6,36.84,36.58,36.75,451115.0,30.9521,31.1551,30.9352,31.079,451115.0
2018-08-31 09:40:00,36.75,36.89,36.7,36.89,559054.0,31.079,31.1974,31.0367,31.1974,559054.0
2018-08-31 09:50:00,36.89,36.98,36.86,36.89,635235.0,31.1974,31.2735,31.172,31.1974,635235.0
2018-08-31 10:00:00,36.89,36.96,36.87,36.93,400773.0,31.1974,31.2566,31.1804,31.2312,400773.0
2018-08-31 10:10:00,36.93,36.95,36.89,36.91,272452.0,31.2312,31.2481,31.1974,31.2143,272452.0
2018-08-31 10:20:00,36.91,36.96,36.86,36.94,443004.0,31.2143,31.2566,31.172,31.2396,443004.0
2018-08-31 10:30:00,36.94,36.94,36.88,36.9,332260.0,31.2396,31.2396,31.1889,31.2058,332260.0
2018-08-31 10:40:00,36.9,36.91,36.88,36.9,292529.0,31.2058,31.2143,31.1889,31.2058,292529.0
2018-08-31 10:50:00,36.9,36.9,36.83,36.88,357355.0,31.2058,31.2058,31.1466,31.1889,357355.0
2018-08-31 11:00:00,36.88,36.94,36.87,36.88,247731.0,31.1889,31.2396,31.1804,31.1889,247731.0
2018-08-31 11:10:00,36.89,36.91,36.84,36.86,212611.0,31.1974,31.2143,31.1551,31.172,212611.0
2018-08-31 11:20:00,36.85,36.88,36.82,36.88,224955.0,31.1635,31.1889,31.1382,31.1889,224955.0
2018-08-31 11:30:00,36.88,36.93,36.81,36.82,280412.0,31.1889,31.2312,31.1297,31.1382,280412.0
2018-08-31 11:40:00,36.82,36.84,36.69,36.7,1483583.0,31.1382,31.1551,31.0282,31.0367,1483583.0
2018-08-31 11:50:00,36.71,36.81,36.7,36.77,331362.0,31.0451,31.1297,31.0367,31.0959,331362.0
2018-08-31 12:00:00,36.77,36.81,36.75,36.8,432960.0,31.0959,31.1297,31.079,31.1212,432960.0
2018-08-31 12:10:00,36.8,36.83,36.76,36.81,204409.0,31.1212,31.1466,31.0874,31.1297,204409.0
2018-08-31 12:20:00,36.81,36.85,36.8,36.84,311530.0,31.1297,31.1635,31.1212,31.1551,311530.0
2018-08-31 12:30:00,36.84,36.85,36.8,36.82,240239.0,31.1551,31.1635,31.1212,31.1382,240239.0
2018-08-31 12:40:00,36.82,36.83,36.76,36.78,245943.0,31.1382,31.1466,31.0874,31.1043,245943.0
2018-08-31 12:50:00,36.79,36.82,36.78,36.82,171266.0,31.1128,31.1382,31.1043,31.1382,171266.0
2018-08-31 13:00:00,36.82,36.84,36.81,36.84,207790.0,31.1382,31.1551,31.1297,31.1551,207790.0
2018-08-31 13:10:00,36.84,36.86,36.83,36.85,245559.0,31.1551,31.172,31.1466,31.1635,245559.0
2018-08-31 13:20:00,36.86,36.87,36.81,36.83,249252.0,31.172,31.1804,31.1297,31.1466,249252.0
2018-08-31 13:30:00,36.83,36.85,36.78,36.79,209725.0,31.1466,31.1635,31.1043,31.1128,209725.0
2018-08-31 13:40:00,36.79,36.81,36.78,36.79,178616.0,31.1128,31.1297,31.1043,31.1128,178616.0
2018-08-31 13:50:00,36.78,36.85,36.78,36.84,275196.0,31.1043,31.1635,31.1043,31.1551,275196.0
2018-08-31 14:00:00,36.84,36.86,36.8,36.81,269594.0,31.1551,31.172,31.1212,31.1297,269594.0
2018-08-31 14:10:00,36.81,36.86,36.8,36.84,239631.0,31.1297,31.172,31.1212,31.1551,239631.0
2018-08-31 14:20:00,36.83,36.84,36.75,36.77,216090.0,31.1466,31.1551,31.079,31.0959,216090.0
2018-08-31 14:30:00,36.77,36.83,36.77,36.82,200819.0,31.0959,31.1466,31.0959,31.1382,200819.0
2018-08-31 14:40:00,36.83,36.85,36.82,36.84,169431.0,31.1466,31.1635,31.1382,31.1551,169431.0
2018-08-31 14:50:00,36.84,36.86,36.83,36.84,351007.0,31.1551,31.172,31.1466,31.1551,351007.0
2018-08-31 15:00:00,36.84,36.9,36.83,36.85,299348.0,31.1551,31.2058,31.1466,31.1635,299348.0
2018-08-31 15:10:00,36.86,36.95,36.84,36.9,360000.0,31.172,31.2481,31.1551,31.2058,360000.0
2018-08-31 15:20:00,36.9,36.9,36.81,36.84,301208.0,31.2058,31.2058,31.1297,31.1551,301208.0
2018-08-31 15:30:00,36.84,36.94,36.83,36.93,453472.0,31.1551,31.2396,31.1466,31.2312,453472.0
2018-08-31 15:40:00,36.93,36.94,36.88,36.93,640889.0,31.2312,31.2396,31.1889,31.2312,640889.0
2018-08-31 15:50:00,36.92,37.07,36.92,36.98,2462756.0,31.2227,31.3496,31.2227,31.2735,2462756.0
2018-09-04 09:30:00,36.75,36.84,36.6,36.63,658813.0,31.079,31.1551,30.9521,30.9775,658813.0
2018-09-04 09:40:00,36.63,36.71,36.6,36.69,451058.0,30.9775,31.0451,30.9521,31.0282,451058.0
2018-09-04 09:50:00,36.69,36.83,36.68,36.82,446076.0,31.0282,31.1466,31.0198,31.1382,446076.0
2018-09-04 10:00:00,36.82,36.85,36.7,36.73,888815.0,31.1382,31.1635,31.0367,31.062,888815.0
2018-09-04 10:10:00,36.73,36.73,36.57,36.63,888063.0,31.062,31.062,30.9267,30.9775,888063.0
2018-09-04 10:20:00,36.62,36.7,36.6,36.61,570704.0,30.969,31.0367,30.9521,30.9606,570704.0
2018-09-04 10:30:00,36.61,36.61,36.52,36.59,231296.0,30.9606,30.9606,30.8845,30.9437,231296.0
2018-09-04 10:40:00,36.59,36.62,36.55,36.62,446928.0,30.9437,30.969,30.9098,30.969,446928.0
2018-09-04 10:50:00,36.62,36.62,36.54,36.54,537703.0,30.969,30.969,30.9014,30.9014,537703.0
2018-09-04 11:00:00,36.55,36.55,36.42,36.44,344564.0,30.9098,30.9098,30.7999,30.8168,344564.0
2018-09-04 11:10:00,36.43,36.52,36.37,36.52,670960.0,30.8083,30.8845,30.7576,30.8845,670960.0
2018-09-04 11:20:00,36.52,36.6,36.51,36.59,264090.0,30.8845,30.9521,30.876,30.9437,264090.0
2018-09-04 11:30:00,36.58,36.61,36.54,36.61,190337.0,30.9352,30.9606,30.9014,30.9606,190337.0
2018-09-04 11:40:00,36.61,36.61,36.53,36.55,189035.0,30.9606,30.9606,30.8929,30.9098,189035.0
2018-09-04 11:50:00,36.55,36.56,36.51,36.54,176365.0,30.9098,30.9183,30.876,30.9014,176365.0
2018-09-04 12:00:00,36.54,36.56,36.49,36.52,198329.0,30.9014,30.9183,30.8591,30.8845,198329.0
2018-09-04 12:10:00,36.51,36.55,36.49,36.51,139205.0,30.876,30.9098,30.8591,30.876,139205.0
2018-09-04 12:20:00,36.51,36.51,36.44,36.5,162578.0,30.876,30.876,30.8168,30.8675,162578.0
2018-09-04 12:30:00,36.5,36.51,36.47,36.5,206192.0,30.8675,30.876,30.8422,30.8675,206192.0
2018-09-04 12:40:00,36.5,36.51,36.48,36.5,280189.0,30.8675,30.876,30.8506,30.8675,280189.0
2018-09-04 12:50:00,36.5,36.51,36.48,36.51,255086.0,30.8675,30.876,30.8506,30.876,255086.0
2018-09-04 13:00:00,36.51,36.54,36.49,36.51,339688.0,30.876,30.9014,30.8591,30.876,339688.0
2018-09-04 13:10:00,36.51,36.51,36.25,36.36,844704.0,30.876,30.876,30.6561,30.7491,844704.0
2018-09-04 13:20:00,36.36,36.51,36.21,36.51,1063211.0,30.7491,30.876,30.6223,30.876,1063211.0
2018-09-04 13:30:00,36.51,36.51,36.39,36.43,560054.0,30.876,30.876,30.7745,30.8083,560054.0
2018-09-04 13:40:00,36.43,36.47,36.37,36.42,210068.0,30.8083,30.8422,30.7576,30.7999,210068.0
2018-09-04 13:50:00,36.43,36.47,36.41,36.46,279126.0,30.8083,30.8422,30.7914,30.8337,279126.0
2018-09-04 14:00:00,36.45,36.49,36.4,36.43,171465.0,30.8253,30.8591,30.783,30.8083,171465.0
2018-09-04 14:10:00,36.43,36.47,36.4,36.45,157633.0,30.8083,30.8422,30.783,30.8253,157633.0
2018-09-04 14:20:00,36.45,36.51,36.43,36.5,164066.0,30.8253,30.876,30.8083,30.8675,164066.0
2018-09-04 14:30:00,36.5,36.52,36.47,36.5,366024.0,30.8675,30.8845,30.8422,30.8675,366024.0
2018-09-04 14:40:00,36.5,36.51,36.46,36.48,153787.0,30.8675,30.876,30.8337,30.8506,153787.0
2018-09-04 14:50:00,36.49,36.51,36.47,36.48,146740.0,30.8591,30.876,30.8422,30.8506,146740.0
2018-09-04 15:00:00,36.48,36.5,36.43,36.5,174833.0,30.8506,30.8675,30.8083,30.8675,174833.0
2018-09-04 15:10:00,36.49,36.52,36.46,36.48,201559.0,30.8591,30.8845,30.8337,30.8506,201559.0
2018-09-04 15:20:00,36.48,36.51,36.47,36.51,202423.0,30.8506,30.876,30.8422,30.876,202423.0
2018-09-04 15:30:00,36.5,36.51,36.42,36.42,319005.0,30.8675,30.876,30.7999,30.7999,319005.0
2018-09-04 15:40:00,36.42,36.43,36.35,36.4,887784.0,30.7999,30.8083,30.7407,30.783,887784.0
2018-09-04 15:50:00,36.4,36.42,36.33,36.38,1903828.0,30.783,30.7999,30.7238,30.7661,1903828.0
2018-09-05 09:30:00,36.29,36.41,36.2,36.26,487576.0,30.6899,30.7914,30.6138,30.6646,487576.0
2018-09-05 09:40:00,36.26,36.4,36.21,36.23,752714.0,30.6646,30.783,30.6223,30.6392,752714.0
2018-09-05 09:50:00,36.23,36.38,36.21,36.33,311529.0,30.6392,30.7661,30.6223,30.7238,311529.0
2018-09-05 10:00:00,36.33,36.43,36.32,36.41,304132.0,30.7238,30.8083,30.7153,30.7914,304132.0
2018-09-05 10:10:00,36.41,36.44,36.34,36.41,490395.0,30.7914,30.8168,30.7322,30.7914,490395.0
2018-09-05 10:20:00,36.41,36.48,36.38,36.48,450564.0,30.7914,30.8506,30.7661,30.8506,450564.0
2018-09-05 10:30:00,36.47,36.48,36.35,36.43,399348.0,30.8422,30.8506,30.7407,30.8083,399348.0
2018-09-05 10:40:00,36.43,36.48,36.26,36.27,573438.0,30.8083,30.8506,30.6646,30.673,573438.0
2018-09-05 10:50:00,36.27,36.3,36.23,36.26,238424.0,30.673,30.6984,30.6392,30.6646,238424.0
2018-09-05 11:00:00,36.26,36.27,36.18,36.19,294974.0,30.6646,30.673,30.5969,30.6054,294974.0
2018-09-05 11:10:00,36.19,36.27,36.15,36.27,314162.0,30.6054,30.673,30.5716,30.673,314162.0
2018-09-05 11:20:00,36.27,36.32,36.25,36.27,635906.0,30.673,30.7153,30.6561,30.673,635906.0
2018-09-05 11:30:00,36.27,36.3,36.22,36.25,455195.0,30.673,30.6984,30.6307,30.6561,455195.0
2018-09-05 11:40:00,36.25,36.32,36.22,36.29,664600.0,30.6561,30.7153,30.6307,30.6899,664600.0
2018-09-05 11:50:00,36.29,36.32,36.23,36.26,246437.0,30.6899,30.7153,30.6392,30.6646,246437.0
2018-09-05 12:00:00,36.26,36.31,36.25,36.25,198951.0,30.6646,30.7069,30.6561,30.6561,198951.0
2018-09-05 12:10:00,36.26,36.26,36.19,36.24,187394.0,30.6646,30.6646,30.6054,30.6477,187394.0
2018-09-05 12:20:00,36.24,36.26,36.22,36.26,111914.0,30.6477,30.6646,30.6307,30.6646,111914.0
2018-09-05 12:30:00,36.26,36.32,36.25,36.3,222376.0,30.6646,30.7153,30.6561,30.6984,222376.0
2018-09-05 12:40:00,36.3,36.31,36.24,36.24,144315.0,30.6984,30.7069,30.6477,30.6477,144315.0
2018-09-05 12:50:00,36.25,36.27,36.22,36.26,185261.0,30.6561,30.673,30.6307,30.6646,185261.0
2018-09-05 13:00:00,36.26,36.28,36.25,36.26,198328.0,30.6646,30.6815,30.6561,30.6646,198328.0
2018-09-05 13:10:00,36.27,36.27,36.23,36.25,193978.0,30.673,30.673,30.6392,30.6561,193978.0
2018-09-05 13:20:00,36.25,36.27,36.2,36.2,233451.0,30.6561,30.673,30.6138,30.6138,233451.0
2018-09-05 13:30:00,36.2,36.26,36.18,36.25,116268.0,30.6138,30.6646,30.5969,30.6561,116268.0
2018-09-05 13:40:00,36.25,36.26,36.18,36.19,165910.0,30.6561,30.6646,30.5969,30.6054,165910.0
2018-09-05 13:50:00,36.19,36.21,36.18,36.2,108921.0,30.6054,30.6223,30.5969,30.6138,108921.0
2018-09-05 14:00:00,36.2,36.26,36.2,36.26,149607.0,30.6138,30.6646,30.6138,30.6646,149607.0
2018-09-05 14:10:00,36.26,36.26,36.2,36.25,219294.0,30.6646,30.6646,30.6138,30.6561,219294.0
2018-09-05 14:20:00,36.25,36.29,36.25,36.28,175572.0,30.6561,30.6899,30.6561,30.6815,175572.0
2018-09-05 14:30:00,36.29,36.34,36.28,36.33,162806.0,30.6899,30.7322,30.6815,30.7238,162806.0
2018-09-05 14:40:00,36.33,36.35,36.3,36.32,215209.0,30.7238,30.7407,30.6984,30.7153,215209.0
2018-09-05 14:50:00,36.31,36.34,36.28,36.34,301113.0,30.7069,30.7322,30.6815,30.7322,301113.0
2018-09-05 15:00:00,36.34,36.34,36.3,36.3,179581.0,30.7322,30.7322,30.6984,30.6984,179581.0
2018-09-05 15:10:00,36.3,36.34,36.3,36.33,300742.0,30.6984,30.7322,30.6984,30.7238,300742.0
2018-09-05 15:20:00,36.33,36.34,36.31,36.32,215405.0,30.7238,30.7322,30.7069,30.7153,215405.0
2018-09-05 15:30:00,36.32,36.35,36.3,36.3,287637.0,30.7153,30.7407,30.6984,30.6984,287637.0
2018-09-05 15:40:00,36.3,36.31,36.23,36.23,667336.0,30.6984,30.7069,30.6392,30.6392,667336.0
2018-09-05 15:50:00,36.23,36.29,36.22,36.29,1679263.0,30.6392,30.6899,30.6307,30.6899,1679263.0
2018-09-06 09:30:00,36.53,36.53,36.14,36.24,724978.0,30.8929,30.8929,30.5631,30.6477,724978.0
2018-09-06 09:40:00,36.24,36.26,36.17,36.2,322204.0,30.6477,30.6646,30.5885,30.6138,322204.0
2018-09-06 09:50:00,36.19,36.22,36.13,36.2,280830.0,30.6054,30.6307,30.5546,30.6138,280830.0
2018-09-06 10:00:00,36.2,36.25,36.18,36.22,211994.0,30.6138,30.6561,30.5969,30.6307,211994.0
2018-09-06 10:10:00,36.22,36.22,36.06,36.17,225669.0,30.6307,30.6307,30.4954,30.5885,225669.0
2018-09-06 10:20:00,36.17,36.22,36.1,36.22,460335.0,30.5885,30.6307,30.5293,30.6307,460335.0
2018-09-06 10:30:00,36.23,36.24,36.11,36.12,561271.0,30.6392,30.6477,30.5377,30.5462,561271.0
2018-09-06 10:40:00,36.13,36.14,36.03,36.05,624753.0,30.5546,30.5631,30.4701,30.487,624753.0
2018-09-06 10:50:00,36.06,36.07,36.01,36.05,374044.0,30.4954,30.5039,30.4532,30.487,374044.0
2018-09-06 11:00:00,36.05,36.06,35.98,36.03,290660.0,30.487,30.4954,30.4278,30.4701,290660.0
2018-09-06 11:10:00,36.02,36.03,35.82,35.84,474548.0,30.4616,30.4701,30.2925,30.3094,474548.0
2018-09-06 11:20:00,35.84,36.04,35.84,36.0,314506.0,30.3094,30.4785,30.3094,30.4447,314506.0
2018-09-06 11:30:00,35.99,36.09,35.93,36.07,306508.0,30.4362,30.5208,30.3855,30.5039,306508.0
2018-09-06 11:40:00,36.07,36.18,36.07,36.14,263052.0,30.5039,30.5969,30.5039,30.5631,263052.0
2018-09-06 11:50:00,36.14,36.16,36.07,36.09,286552.0,30.5631,30.58,30.5039,30.5208,286552.0
2018-09-06 12:00:00,36.09,36.12,36.04,36.1,206813.0,30.5208,30.5462,30.4785,30.5293,206813.0
2018-09-06 12:10:00,36.11,36.12,36.05,36.09,223181.0,30.5377,30.5462,30.487,30.5208,223181.0
2018-09-06 12:20:00,36.09,36.18,36.07,36.15,191630.0,30.5208,30.5969,30.5039,30.5716,191630.0
2018-09-06 12:30:00,36.15,36.15,36.05,36.05,143527.0,30.5716,30.5716,30.487,30.487,143527.0
2018-09-06 12:40:00,36.05,36.14,36.03,36.05,195713.0,30.487,30.5631,30.4701,30.487,195713.0
2018-09-06 12:50:00,36.05,36.06,35.93,35.98,179982.0,30.487,30.4954,30.3855,30.4278,179982.0
2018-09-06 13:00:00,35.98,35.98,35.9,35.94,223832.0,30.4278,30.4278,30.3601,30.394,223832.0
2018-09-06 13:10:00,35.94,35.96,35.87,35.89,245431.0,30.394,30.4109,30.3348,30.3517,245431.0
2018-09-06 13:20:00,35.89,35.91,35.86,35.88,460098.0,30.3517,30.3686,30.3263,30.3432,460098.0
2018-09-06 13:30:00,35.88,35.91,35.83,35.89,609972.0,30.3432,30.3686,30.3009,30.3517,609972.0
2018-09-06 13:40:00,35.88,35.9,35.79,35.8,211914.0,30.3432,30.3601,30.2671,30.2756,211914.0
2018-09-06 13:50:00,35.8,35.82,35.77,35.79,238547.0,30.2756,30.2925,30.2502,30.2671,238547.0
2018-09-06 14:00:00,35.79,35.8,35.72,35.73,307359.0,30.2671,30.2756,30.2079,30.2164,307359.0
2018-09-06 14:10:00,35.73,35.77,35.72,35.77,252333.0,30.2164,30.2502,30.2079,30.2502,252333.0
2018-09-06 14:20:00,35.77,35.84,35.73,35.84,255772.0,30.2502,30.3094,30.2164,30.3094,255772.0
2018-09-06 14:30:00,35.83,35.92,35.83,35.91,277437.0,30.3009,30.377,30.3009,30.3686,277437.0
2018-09-06 14:40:00,35.91,36.03,35.91,36.02,349240.0,30.3686,30.4701,30.3686,30.4616,349240.0
2018-09-06 14:50:00,36.02,36.04,35.96,35.97,317923.0,30.4616,30.4785,30.4109,30.4193,317923.0
2018-09-06 15:00:00,35.97,36.06,35.96,36.05,429406.0,30.4193,30.4954,30.4109,30.487,429406.0
2018-09-06 15:10:00,36.05,36.07,35.94,35.94,419552.0,30.487,30.5039,30.394,30.394,419552.0
2018-09-06 15:20:00,35.94,35.98,35.92,35.95,494488.0,30.394,30.4278,30.377,30.4024,494488.0
2018-09-06 15:30:00,35.95,36.01,35.94,35.98,422352.0,30.4024,30.4532,30.394,30.4278,422352.0
2018-09-06 15:40:00,35.98,36.02,35.96,35.99,632104.0,30.4278,30.4616,30.4109,30.4362,632104.0
2018-09-06 15:50:00,35.99,36.0,35.92,35.92,1893369.0,30.4362,30.4447,30.377,30.377,1893369.0
2018-09-07 09:30:00,35.9,36.08,35.75,36.04,1066700.0,30.3601,30.5124,30.2333,30.4785,1066700.0
2018-09-07 09:40:00,36.04,36.26,36.04,36.13,1092911.0,30.4785,30.6646,30.4785,30.5546,1092911.0
2018-09-07 09:50:00,36.14,36.27,36.13,36.13,943968.0,30.5631,30.673,30.5546,30.5546,943968.0
2018-09-07 10:00:00,36.14,36.29,36.11,36.27,632954.0,30.5631,30.6899,30.5377,30.673,632954.0
2018-09-07 10:10:00,36.27,36.37,36.21,36.33,921392.0,30.673,30.7576,30.6223,30.7238,921392.0
2018-09-07 10:20:00,36.32,36.35,36.19,36.19,369874.0,30.7153,30.7407,30.6054,30.6054,369874.0
2018-09-07 10:30:00,36.19,36.25,36.1,36.14,502300.0,30.6054,30.6561,30.5293,30.5631,502300.0
2018-09-07 10:40:00,36.14,36.22,36.13,36.2,285829.0,30.5631,30.6307,30.5546,30.6138,285829.0
2018-09-07 10:50:00,36.2,36.21,36.11,36.11,264381.0,30.6138,30.6223,30.5377,30.5377,264381.0
2018-09-07 11:00:00,36.11,36.16,36.05,36.14,347448.0,30.5377,30.58,30.487,30.5631,347448.0
2018-09-07 11:10:00,36.14,36.17,36.03,36.04,389171.0,30.5631,30.5885,30.4701,30.4785,389171.0
2018-09-07 11:20:00,36.05,36.11,35.97,36.11,278255.0,30.487,30.5377,30.4193,30.5377,278255.0
2018-09-07 11:30:00,36.11,36.11,36.01,36.02,719243.0,30.5377,30.5377,30.4532,30.4616,719243.0
2018-09-07 11:40:00,36.02,36.05,36.01,36.02,763340.0,30.4616,30.487,30.4532,30.4616,763340.0
2018-09-07 11:50:00,36.02,36.03,35.96,36.0,328452.0,30.4616,30.4701,30.4109,30.4447,328452.0
2018-09-07 12:00:00,36.0,36.01,35.8,35.82,347508.0,30.4447,30.4532,30.2756,30.2925,347508.0
2018-09-07 12:10:00,35.81,36.0,35.81,35.96,216137.0,30.284,30.4447,30.284,30.4109,216137.0
2018-09-07 12:20:00,35.96,36.02,35.95,35.99,128903.0,30.4109,30.4616,30.4024,30.4362,128903.0
2018-09-07 12:30:00,35.99,36.09,35.99,36.06,386580.0,30.4362,30.5208,30.4362,30.4954,386580.0
2018-09-07 12:40:00,36.06,36.1,36.01,36.1,164119.0,30.4954,30.5293,30.4532,30.5293,164119.0
2018-09-07 12:50:00,36.09,36.15,36.09,36.14,96467.0,30.5208,30.5716,30.5208,30.5631,96467.0
2018-09-07 13:00:00,36.15,36.16,36.11,36.13,94813.0,30.5716,30.58,30.5377,30.5546,94813.0
2018-09-07 13:10:00,36.13,36.13,36.06,36.07,111206.0,30.5546,30.5546,30.4954,30.5039,111206.0
2018-09-07 13:20:00,36.07,36.11,36.05,36.11,84366.0,30.5039,30.5377,30.487,30.5377,84366.0
2018-09-07 13:30:00,36.11,36.11,36.07,36.07,142554.0,30.5377,30.5377,30.5039,30.5039,142554.0
2018-09-07 13:40:00,36.07,36.12,36.05,36.09,121974.0,30.5039,30.5462,30.487,30.5208,121974.0
2018-09-07 13:50:00,36.09,36.16,36.09,36.12,131081.0,30.5208,30.58,30.5208,30.5462,131081.0
2018-09-07 14:00:00,36.12,36.12,36.07,36.12,149472.0,30.5462,30.5462,30.5039,30.5462,149472.0
2018-09-07 14:10:00,36.12,36.18,36.11,36.18,162844.0,30.5462,30.5969,30.5377,30.5969,162844.0
2018-09-07 14:20:00,36.18,36.27,36.17,36.26,189745.0,30.5969,30.673,30.5885,30.6646,189745.0
2018-09-07 14:30:00,36.26,36.26,36.14,36.14,199794.0,30.6646,30.6646,30.5631,30.5631,199794.0
2018-09-07 14:40:00,36.14,36.15,36.08,36.08,197323.0,30.5631,30.5716,30.5124,30.5124,197323.0
2018-09-07 14:50:00,36.08,36.19,36.05,36.19,213466.0,30.5124,30.6054,30.487,30.6054,213466.0
2018-09-07 15:00:00,36.18,36.26,36.18,36.26,236775.0,30.5969,30.6646,30.5969,30.6646,236775.0
2018-09-07 15:10:00,36.26,36.27,36.22,36.25,145588.0,30.6646,30.673,30.6307,30.6561,145588.0
2018-09-07 15:20:00,36.26,36.26,36.19,36.22,212654.0,30.6646,30.6646,30.6054,30.6307,212654.0
2018-09-07 15:30:00,36.22,36.24,36.17,36.19,324825.0,30.6307,30.6477,30.5885,30.6054,324825.0
2018-09-07 15:40:00,36.18,36.19,36.14,36.19,356899.0,30.5969,30.6054,30.5631,30.6054,356899.0
2018-09-07 15:50:00,36.18,36.21,36.11,36.17,1583419.0,30.5969,30.6223,30.5377,30.5885,1583419.0
2018-09-10 09:30:00,36.44,36.47,36.32,36.46,362073.0,30.8168,30.8422,30.7153,30.8337,362073.0
2018-09-10 09:40:00,36.45,36.48,36.34,36.48,240326.0,30.8253,30.8506,30.7322,30.8506,240326.0
2018-09-10 09:50:00,36.47,36.48,36.4,36.43,190881.0,30.8422,30.8506,30.783,30.8083,190881.0
2018-09-10 10:00:00,36.43,36.46,36.32,36.36,269782.0,30.8083,30.8337,30.7153,30.7491,269782.0
2018-09-10 10:10:00,36.36,36.41,36.32,36.4,215214.0,30.7491,30.7914,30.7153,30.783,215214.0
2018-09-10 10:20:00,36.39,36.43,36.35,36.4,221130.0,30.7745,30.8083,30.7407,30.783,221130.0
2018-09-10 10:30:00,36.4,36.45,36.35,36.41,179874.0,30.783,30.8253,30.7407,30.7914,179874.0
2018-09-10 10:40:00,36.41,36.46,36.41,36.43,171276.0,30.7914,30.8337,30.7914,30.8083,171276.0
2018-09-10 10:50:00,36.43,36.47,36.34,36.34,181724.0,30.8083,30.8422,30.7322,30.7322,181724.0
2018-09-10 11:00:00,36.34,36.4,36.28,36.4,160990.0,30.7322,30.783,30.6815,30.783,160990.0
2018-09-10 11:10:00,36.4,36.42,36.34,36.38,148313.0,30.783,30.7999,30.7322,30.7661,148313.0
2018-09-10 11:20:00,36.37,36.44,36.35,36.43,142521.0,30.7576,30.8168,30.7407,30.8083,142521.0
2018-09-10 11:30:00,36.43,36.44,36.35,36.39,208393.0,30.8083,30.8168,30.7407,30.7745,208393.0
2018-09-10 11:40:00,36.38,36.41,36.35,36.38,130229.0,30.7661,30.7914,30.7407,30.7661,130229.0
2018-09-10 11:50:00,36.38,36.42,36.36,36.4,129446.0,30.7661,30.7999,30.7491,30.783,129446.0
2018-09-10 12:00:00,36.39,36.4,36.35,36.37,141082.0,30.7745,30.783,30.7407,30.7576,141082.0
2018-09-10 12:10:00,36.37,36.46,36.34,36.41,189460.0,30.7576,30.8337,30.7322,30.7914,189460.0
2018-09-10 12:20:00,36.41,36.44,36.39,36.43,145661.0,30.7914,30.8168,30.7745,30.8083,145661.0
2018-09-10 12:30:00,36.42,36.44,36.37,36.37,114467.0,30.7999,30.8168,30.7576,30.7576,114467.0
2018-09-10 12:40:00,36.38,36.42,36.36,36.41,142907.0,30.7661,30.7999,30.7491,30.7914,142907.0
2018-09-10 12:50:00,36.41,36.44,36.39,36.42,204678.0,30.7914,30.8168,30.7745,30.7999,204678.0
2018-09-10 13:00:00,36.42,36.5,36.42,36.48,220923.0,30.7999,30.8675,30.7999,30.8506,220923.0
2018-09-10 13:10:00,36.48,36.48,36.46,36.47,69062.0,30.8506,30.8506,30.8337,30.8422,69062.0
2018-09-10 13:20:00,36.47,36.47,36.43,36.44,82777.0,30.8422,30.8422,30.8083,30.8168,82777.0
2018-09-10 13:30:00,36.44,36.5,36.43,36.48,235369.0,30.8168,30.8675,30.8083,30.8506,235369.0
2018-09-10 13:40:00,36.48,36.49,36.44,36.45,112818.0,30.8506,30.8591,30.8168,30.8253,112818.0
2018-09-10 13:50:00,36.45,36.47,36.44,36.45,85818.0,30.8253,30.8422,30.8168,30.8253,85818.0
2018-09-10 14:00:00,36.45,36.47,36.44,36.47,90362.0,30.8253,30.8422,30.8168,30.8422,90362.0
2018-09-10 14:10:00,36.47,36.51,36.46,36.49,138040.0,30.8422,30.876,30.8337,30.8591,138040.0
2018-09-10 14:20:00,36.48,36.49,36.44,36.46,173330.0,30.8506,30.8591,30.8168,30.8337,173330.0
2018-09-10 14:30:00,36.46,36.48,36.42,36.43,201580.0,30.8337,30.8506,30.7999,30.8083,201580.0
2018-09-10 14:40:00,36.43,36.44,36.37,36.39,237550.0,30.8083,30.8168,30.7576,30.7745,237550.0
2018-09-10 14:50:00,36.4,36.44,36.39,36.43,450188.0,30.783,30.8168,30.7745,30.8083,450188.0
2018-09-10 15:00:00,36.43,36.43,36.4,36.41,273573.0,30.8083,30.8083,30.783,30.7914,273573.0
2018-09-10 15:10:00,36.42,36.43,36.4,36.41,287869.0,30.7999,30.8083,30.783,30.7914,287869.0
2018-09-10 15:20:00,36.41,36.42,36.37,36.38,256021.0,30.7914,30.7999,30.7576,30.7661,256021.0
2018-09-10 15:30:00,36.37,36.41,36.37,36.4,283484.0,30.7576,30.7914,30.7576,30.783,283484.0
2018-09-10 15:40:00,36.4,36.4,36.32,36.34,1324604.0,30.783,30.783,30.7153,30.7322,1324604.0
2018-09-10 15:50:00,36.34,36.4,36.28,36.37,2380128.0,30.7322,30.783,30.6815,30.7576,2380128.0
2018-09-11 09:30:00,36.44,36.44,36.27,36.3,711842.0,30.8168,30.8168,30.673,30.6984,711842.0
2018-09-11 09:40:00,36.3,36.33,36.25,36.28,446229.0,30.6984,30.7238,30.6561,30.6815,446229.0
2018-09-11 09:50:00,36.29,36.42,36.28,36.39,418901.0,30.6899,30.7999,30.6815,30.7745,418901.0
2018-09-11 10:00:00,36.39,36.41,36.34,36.36,293082.0,30.7745,30.7914,30.7322,30.7491,293082.0
2018-09-11 10:10:00,36.35,36.41,36.34,36.36,175702.0,30.7407,30.7914,30.7322,30.7491,175702.0
2018-09-11 10:20:00,36.37,36.39,36.33,36.37,271769.0,30.7576,30.7745,30.7238,30.7576,271769.0
2018-09-11 10:30:00,36.37,36.38,36.3,36.36,295776.0,30.7576,30.7661,30.6984,30.7491,295776.0
2018-09-11 10:40:00,36.37,36.38,36.29,36.32,472303.0,30.7576,30.7661,30.6899,30.7153,472303.0
2018-09-11 10:50:00,36.32,36.34,36.22,36.3,431845.0,30.7153,30.7322,30.6307,30.6984,431845.0
2018-09-11 11:00:00,36.3,36.38,36.27,36.29,404914.0,30.6984,30.7661,30.673,30.6899,404914.0
2018-09-11 11:10:00,36.29,36.38,36.28,36.36,432659.0,30.6899,30.7661,30.6815,30.7491,432659.0
2018-09-11 11:20:00,36.36,36.36,36.31,36.33,702521.0,30.7491,30.7491,30.7069,30.7238,702521.0
2018-09-11 11:30:00,36.33,36.36,36.29,36.29,223389.0,30.7238,30.7491,30.6899,30.6899,223389.0
2018-09-11 11:40:00,36.29,36.39,36.28,36.34,576503.0,30.6899,30.7745,30.6815,30.7322,576503.0
2018-09-11 11:50:00,36.35,36.46,36.34,36.44,967909.0,30.7407,30.8337,30.7322,30.8168,967909.0
2018-09-11 12:00:00,36.45,36.5,36.38,36.4,578566.0,30.8253,30.8675,30.7661,30.783,578566.0
2018-09-11 12:10:00,36.4,36.49,36.37,36.45,249778.0,30.783,30.8591,30.7576,30.8253,249778.0
2018-09-11 12:20:00,36.45,36.46,36.4,36.45,227954.0,30.8253,30.8337,30.783,30.8253,227954.0
2018-09-11 12:30:00,36.45,36.47,36.42,36.44,141413.0,30.8253,30.8422,30.7999,30.8168,141413.0
2018-09-11 12:40:00,36.44,36.45,36.42,36.43,143152.0,30.8168,30.8253,30.7999,30.8083,143152.0
2018-09-11 12:50:00,36.43,36.46,36.41,36.45,171323.0,30.8083,30.8337,30.7914,30.8253,171323.0
2018-09-11 13:00:00,36.45,36.46,36.39,36.42,125219.0,30.8253,30.8337,30.7745,30.7999,125219.0
2018-09-11 13:10:00,36.42,36.42,36.36,36.39,253644.0,30.7999,30.7999,30.7491,30.7745,253644.0
2018-09-11 13:20:00,36.39,36.48,36.37,36.45,248872.0,30.7745,30.8506,30.7576,30.8253,248872.0
2018-09-11 13:30:00,36.45,36.48,36.44,36.44,122577.0,30.8253,30.8506,30.8168,30.8168,122577.0
2018-09-11 13:40:00,36.44,36.45,36.38,36.39,781906.0,30.8168,30.8253,30.7661,30.7745,781906.0
2018-09-11 13:50:00,36.39,36.4,36.33,36.34,542133.0,30.7745,30.783,30.7238,30.7322,542133.0
2018-09-11 14:00:00,36.33,36.36,36.32,36.34,708335.0,30.7238,30.7491,30.7153,30.7322,708335.0
2018-09-11 14:10:00,36.34,36.39,36.31,36.38,293773.0,30.7322,30.7745,30.7069,30.7661,293773.0
2018-09-11 14:20:00,36.38,36.41,36.37,36.41,380704.0,30.7661,30.7914,30.7576,30.7914,380704.0
2018-09-11 14:30:00,36.41,36.46,36.4,36.41,213579.0,30.7914,30.8337,30.783,30.7914,213579.0
2018-09-11 14:40:00,36.4,36.41,36.36,36.36,249415.0,30.783,30.7914,30.7491,30.7491,249415.0
2018-09-11 14:50:00,36.36,36.4,36.36,36.4,270596.0,30.7491,30.783,30.7491,30.783,270596.0
2018-09-11 15:00:00,36.4,36.41,36.38,36.4,248159.0,30.783,30.7914,30.7661,30.783,248159.0
2018-09-11 15:10:00,36.39,36.41,36.36,36.37,327521.0,30.7745,30.7914,30.7491,30.7576,327521.0
2018-09-11 15:20:00,36.37,36.4,36.36,36.36,326179.0,30.7576,30.783,30.7491,30.7491,326179.0
2018-09-11 15:30:00,36.36,36.38,36.33,36.33,300131.0,30.7491,30.7661,30.7238,30.7238,300131.0
2018-09-11 15:40:00,36.33,36.35,36.3,36.3,654809.0,30.7238,30.7407,30.6984,30.6984,654809.0
2018-09-11 15:50:00,36.3,36.33,36.24,36.32,1871599.0,30.6984,30.7238,30.6477,30.7153,1871599.0
2018-09-12 09:30:00,36.21,36.3,35.67,35.89,1185300.0,30.6223,30.6984,30.1656,30.3517,1185300.0
2018-09-12 09:40:00,35.88,35.93,35.82,35.88,815421.0,30.3432,30.3855,30.2925,30.3432,815421.0
2018-09-12 09:50:00,35.88,36.0,35.84,35.88,719954.0,30.3432,30.4447,30.3094,30.3432,719954.0
2018-09-12 10:00:00,35.89,36.0,35.73,35.73,611672.0,30.3517,30.4447,30.2164,30.2164,611672.0
2018-09-12 10:10:00,35.73,35.82,35.7,35.71,665523.0,30.2164,30.2925,30.191,30.1994,665523.0
2018-09-12 10:20:00,35.71,35.83,35.7,35.82,439390.0,30.1994,30.3009,30.191,30.2925,439390.0
2018-09-12 10:30:00,35.82,35.82,35.67,35.72,478756.0,30.2925,30.2925,30.1656,30.2079,478756.0
2018-09-12 10:40:00,35.73,35.82,35.72,35.79,422056.0,30.2164,30.2925,30.2079,30.2671,422056.0
2018-09-12 10:50:00,35.79,35.98,35.78,35.93,431224.0,30.2671,30.4278,30.2586,30.3855,431224.0
2018-09-12 11:00:00,35.93,36.07,35.89,36.05,304509.0,30.3855,30.5039,30.3517,30.487,304509.0
2018-09-12 11:10:00,36.05,36.21,36.05,36.16,259477.0,30.487,30.6223,30.487,30.58,259477.0
2018-09-12 11:20:00,36.16,36.22,36.11,36.15,206562.0,30.58,30.6307,30.5377,30.5716,206562.0
2018-09-12 11:30:00,36.15,36.17,36.0,36.02,332713.0,30.5716,30.5885,30.4447,30.4616,332713.0
2018-09-12 11:40:00,36.02,36.04,35.95,35.98,262792.0,30.4616,30.4785,30.4024,30.4278,262792.0
2018-09-12 11:50:00,35.98,35.99,35.88,35.89,293742.0,30.4278,30.4362,30.3432,30.3517,293742.0
2018-09-12 12:00:00,35.89,35.99,35.88,35.92,311919.0,30.3517,30.4362,30.3432,30.377,311919.0
2018-09-12 12:10:00,35.93,35.95,35.89,35.91,226734.0,30.3855,30.4024,30.3517,30.3686,226734.0
2018-09-12 12:20:00,35.91,35.99,35.88,35.99,279218.0,30.3686,30.4362,30.3432,30.4362,279218.0
2018-09-12 12:30:00,35.99,36.06,35.97,36.02,400990.0,30.4362,30.4954,30.4193,30.4616,400990.0
2018-09-12 12:40:00,36.03,36.14,36.02,36.11,477482.0,30.4701,30.5631,30.4616,30.5377,477482.0
2018-09-12 12:50:00,36.12,36.12,36.04,36.05,391733.0,30.5462,30.5462,30.4785,30.487,391733.0
2018-09-12 13:00:00,36.05,36.07,36.02,36.04,175165.0,30.487,30.5039,30.4616,30.4785,175165.0
2018-09-12 13:10:00,36.05,36.05,35.98,36.02,180106.0,30.487,30.487,30.4278,30.4616,180106.0
2018-09-12 13:20:00,36.02,36.05,36.0,36.01,275449.0,30.4616,30.487,30.4447,30.4532,275449.0
2018-09-12 13:30:00,36.02,36.04,35.99,36.02,246359.0,30.4616,30.4785,30.4362,30.4616,246359.0
2018-09-12 13:40:00,36.02,36.11,36.01,36.01,237632.0,30.4616,30.5377,30.4532,30.4532,237632.0
2018-09-12 13:50:00,36.01,36.02,35.96,35.98,166620.0,30.4532,30.4616,30.4109,30.4278,166620.0
2018-09-12 14:00:00,35.99,36.14,35.98,36.11,247614.0,30.4362,30.5631,30.4278,30.5377,247614.0
2018-09-12 14:10:00,36.1,36.16,36.09,36.11,270346.0,30.5293,30.58,30.5208,30.5377,270346.0
2018-09-12 14:20:00,36.11,36.15,36.08,36.13,223365.0,30.5377,30.5716,30.5124,30.5546,223365.0
2018-09-12 14:30:00,36.14,36.19,36.1,36.18,246575.0,30.5631,30.6054,30.5293,30.5969,246575.0
2018-09-12 14:40:00,36.18,36.21,36.09,36.15,367671.0,30.5969,30.6223,30.5208,30.5716,367671.0
2018-09-12 14:50:00,36.15,36.16,36.13,36.15,278040.0,30.5716,30.58,30.5546,30.5716,278040.0
2018-09-12 15:00:00,36.14,36.15,36.12,36.13,237529.0,30.5631,30.5716,30.5462,30.5546,237529.0
2018-09-12 15:10:00,36.14,36.22,36.13,36.2,280059.0,30.5631,30.6307,30.5546,30.6138,280059.0
2018-09-12 15:20:00,36.2,36.2,36.13,36.16,317581.0,30.6138,30.6138,30.5546,30.58,317581.0
2018-09-12 15:30:00,36.16,36.17,36.15,36.16,452586.0,30.58,30.5885,30.5716,30.58,452586.0
2018-09-12 15:40:00,36.16,36.21,36.15,36.15,530143.0,30.58,30.6223,30.5716,30.5716,530143.0
2018-09-12 15:50:00,36.16,36.23,36.07,36.08,2040955.0,30.58,30.6392,30.5039,30.5124,2040955.0
2018-09-13 09:30:00,36.15,36.37,36.07,36.27,608541.0,30.5716,30.7576,30.5039,30.673,608541.0
2018-09-13 09:40:00,36.28,36.57,36.28,36.55,349687.0,30.6815,30.9267,30.6815,30.9098,349687.0
2018-09-13 09:50:00,36.55,36.7,36.54,36.63,344981.0,30.9098,31.0367,30.9014,30.9775,344981.0
2018-09-13 10:00:00,36.63,36.79,36.62,36.76,484069.0,30.9775,31.1128,30.969,31.0874,484069.0
2018-09-13 10:10:00,36.77,36.8,36.62,36.65,363443.0,31.0959,31.1212,30.969,30.9944,363443.0
2018-09-13 10:20:00,36.65,36.76,36.63,36.7,327534.0,30.9944,31.0874,30.9775,31.0367,327534.0
2018-09-13 10:30:00,36.7,36.83,36.7,36.77,637832.0,31.0367,31.1466,31.0367,31.0959,637832.0
2018-09-13 10:40:00,36.77,36.97,36.75,36.9,446718.0,31.0959,31.265,31.079,31.2058,446718.0
2018-09-13 10:50:00,36.91,36.96,36.9,36.95,543252.0,31.2143,31.2566,31.2058,31.2481,543252.0
2018-09-13 11:00:00,36.96,37.01,36.92,37.01,649758.0,31.2566,31.2988,31.2227,31.2988,649758.0
2018-09-13 11:10:00,37.01,37.1,36.99,37.02,515875.0,31.2988,31.375,31.2819,31.3073,515875.0
2018-09-13 11:20:00,37.02,37.03,36.96,36.98,490133.0,31.3073,31.3158,31.2566,31.2735,490133.0
2018-09-13 11:30:00,36.98,37.03,36.96,37.02,496750.0,31.2735,31.3158,31.2566,31.3073,496750.0
2018-09-13 11:40:00,37.02,37.03,36.98,37.0,375112.0,31.3073,31.3158,31.2735,31.2904,375112.0
2018-09-13 11:50:00,37.0,37.08,36.99,37.08,386303.0,31.2904,31.358,31.2819,31.358,386303.0
2018-09-13 12:00:00,37.08,37.08,36.97,36.99,353034.0,31.358,31.358,31.265,31.2819,353034.0
2018-09-13 12:10:00,36.99,37.05,36.98,37.04,232350.0,31.2819,31.3327,31.2735,31.3242,232350.0
2018-09-13 12:20:00,37.04,37.16,37.03,37.13,341504.0,31.3242,31.4257,31.3158,31.4003,341504.0
2018-09-13 12:30:00,37.12,37.13,37.08,37.09,221740.0,31.3919,31.4003,31.358,31.3665,221740.0
2018-09-13 12:40:00,37.09,37.09,37.02,37.07,214691.0,31.3665,31.3665,31.3073,31.3496,214691.0
2018-09-13 12:50:00,37.07,37.17,37.06,37.16,725001.0,31.3496,31.4341,31.3411,31.4257,725001.0
2018-09-13 13:00:00,37.16,37.21,37.15,37.2,335174.0,31.4257,31.468,31.4172,31.4595,335174.0
2018-09-13 13:10:00,37.2,37.23,37.11,37.13,387502.0,31.4595,31.4849,31.3834,31.4003,387502.0
2018-09-13 13:20:00,37.13,37.16,37.12,37.13,242185.0,31.4003,31.4257,31.3919,31.4003,242185.0
2018-09-13 13:30:00,37.13,37.13,37.04,37.05,331919.0,31.4003,31.4003,31.3242,31.3327,331919.0
2018-09-13 13:40:00,37.06,37.1,37.04,37.09,204100.0,31.3411,31.375,31.3242,31.3665,204100.0
2018-09-13 13:50:00,37.09,37.11,37.03,37.04,352712.0,31.3665,31.3834,31.3158,31.3242,352712.0
2018-09-13 14:00:00,37.04,37.05,37.03,37.04,242653.0,31.3242,31.3327,31.3158,31.3242,242653.0
2018-09-13 14:10:00,37.04,37.05,36.99,37.04,290834.0,31.3242,31.3327,31.2819,31.3242,290834.0
2018-09-13 14:20:00,37.03,37.08,37.0,37.05,220330.0,31.3158,31.358,31.2904,31.3327,220330.0
2018-09-13 14:30:00,37.05,37.06,37.03,37.05,158636.0,31.3327,31.3411,31.3158,31.3327,158636.0
2018-09-13 14:40:00,37.05,37.07,37.04,37.05,177614.0,31.3327,31.3496,31.3242,31.3327,177614.0
2018-09-13 14:50:00,37.05,37.06,37.04,37.05,200068.0,31.3327,31.3411,31.3242,31.3327,200068.0
2018-09-13 15:00:00,37.05,37.1,37.02,37.02,283730.0,31.3327,31.375,31.3073,31.3073,283730.0
2018-09-13 15:10:00,37.03,37.04,37.01,37.04,211251.0,31.3158,31.3242,31.2988,31.3242,211251.0
2018-09-13 15:20:00,37.04,37.04,37.01,37.02,216823.0,31.3242,31.3242,31.2988,31.3073,216823.0
2018-09-13 15:30:00,37.01,37.03,37.0,37.01,387180.0,31.2988,31.3158,31.2904,31.2988,387180.0
2018-09-13 15:40:00,37.01,37.04,37.0,37.04,469007.0,31.2988,31.3242,31.2904,31.3242,469007.0
2018-09-13 15:50:00,37.03,37.04,36.99,37.04,1653446.0,31.3158,31.3242,31.2819,31.3242,1653446.0
2018-09-14 09:30:00,37.15,37.21,37.05,37.13,345631.0,31.4172,31.468,31.3327,31.4003,345631.0
2018-09-14 09:40:00,37.13,37.16,37.01,37.09,315348.0,31.4003,31.4257,31.2988,31.3665,315348.0
2018-09-14 09:50:00,37.09,37.15,37.05,37.06,301089.0,31.3665,31.4172,31.3327,31.3411,301089.0
2018-09-14 10:00:00,37.06,37.09,36.88,36.91,425196.0,31.3411,31.3665,31.1889,31.2143,425196.0
2018-09-14 10:10:00,36.91,36.93,36.79,36.8,229227.0,31.2143,31.2312,31.1128,31.1212,229227.0
2018-09-14 10:20:00,36.8,36.84,36.75,36.77,219831.0,31.1212,31.1551,31.079,31.0959,219831.0
2018-09-14 10:30:00,36.77,36.8,36.74,36.75,181036.0,31.0959,31.1212,31.0705,31.079,181036.0
2018-09-14 10:40:00,36.75,36.84,36.72,36.8,211569.0,31.079,31.1551,31.0536,31.1212,211569.0
2018-09-14 10:50:00,36.8,36.89,36.79,36.85,169079.0,31.1212,31.1974,31.1128,31.1635,169079.0
2018-09-14 11:00:00,36.85,36.93,36.82,36.9,262140.0,31.1635,31.2312,31.1382,31.2058,262140.0
2018-09-14 11:10:00,36.9,36.93,36.84,36.91,139575.0,31.2058,31.2312,31.1551,31.2143,139575.0
2018-09-14 11:20:00,36.91,37.02,36.9,36.94,187832.0,31.2143,31.3073,31.2058,31.2396,187832.0
2018-09-14 11:30:00,36.94,36.95,36.88,36.9,158148.0,31.2396,31.2481,31.1889,31.2058,158148.0
2018-09-14 11:40:00,36.9,37.0,36.88,36.99,194866.0,31.2058,31.2904,31.1889,31.2819,194866.0
2018-09-14 11:50:00,36.98,37.0,36.89,36.91,168669.0,31.2735,31.2904,31.1974,31.2143,168669.0
2018-09-14 12:00:00,36.91,36.92,36.8,36.89,316593.0,31.2143,31.2227,31.1212,31.1974,316593.0
2018-09-14 12:10:00,36.89,36.93,36.85,36.89,149735.0,31.1974,31.2312,31.1635,31.1974,149735.0
2018-09-14 12:20:00,36.89,36.92,36.81,36.85,217520.0,31.1974,31.2227,31.1297,31.1635,217520.0
2018-09-14 12:30:00,36.84,36.88,36.82,36.86,116271.0,31.1551,31.1889,31.1382,31.172,116271.0
2018-09-14 12:40:00,36.87,36.91,36.86,36.9,92812.0,31.1804,31.2143,31.172,31.2058,92812.0
2018-09-14 12:50:00,36.89,36.96,36.87,36.95,260130.0,31.1974,31.2566,31.1804,31.2481,260130.0
2018-09-14 13:00:00,36.95,37.01,36.94,36.96,250905.0,31.2481,31.2988,31.2396,31.2566,250905.0
2018-09-14 13:10:00,36.96,37.04,36.94,37.0,247404.0,31.2566,31.3242,31.2396,31.2904,247404.0
2018-09-14 13:20:00,36.99,37.02,36.95,37.0,376420.0,31.2819,31.3073,31.2481,31.2904,376420.0
2018-09-14 13:30:00,36.99,37.06,36.94,37.01,348188.0,31.2819,31.3411,31.2396,31.2988,348188.0
2018-09-14 13:40:00,37.01,37.02,36.88,36.89,229843.0,31.2988,31.3073,31.1889,31.1974,229843.0
2018-09-14 13:50:00,36.89,36.95,36.89,36.95,117383.0,31.1974,31.2481,31.1974,31.2481,117383.0
2018-09-14 14:00:00,36.95,36.97,36.9,36.95,170222.0,31.2481,31.265,31.2058,31.2481,170222.0
2018-09-14 14:10:00,36.95,37.12,36.94,37.09,583205.0,31.2481,31.3919,31.2396,31.3665,583205.0
2018-09-14 14:20:00,37.09,37.1,36.98,37.0,169128.0,31.3665,31.375,31.2735,31.2904,169128.0
2018-09-14 14:30:00,37.0,37.01,36.93,37.0,151910.0,31.2904,31.2988,31.2312,31.2904,151910.0
2018-09-14 14:40:00,36.99,37.01,36.95,36.95,131566.0,31.2819,31.2988,31.2481,31.2481,131566.0
2018-09-14 14:50:00,36.95,37.0,36.95,36.98,91020.0,31.2481,31.2904,31.2481,31.2735,91020.0
2018-09-14 15:00:00,36.98,37.05,36.98,37.0,185246.0,31.2735,31.3327,31.2735,31.2904,185246.0
2018-09-14 15:10:00,37.01,37.04,36.99,36.99,229984.0,31.2988,31.3242,31.2819,31.2819,229984.0
2018-09-14 15:20:00,36.99,37.0,36.94,36.94,217854.0,31.2819,31.2904,31.2396,31.2396,217854.0
2018-09-14 15:30:00,36.94,37.0,36.94,36.98,519669.0,31.2396,31.2904,31.2396,31.2735,519669.0
2018-09-14 15:40:00,36.98,37.01,36.95,36.95,381692.0,31.2735,31.2988,31.2481,31.2481,381692.0
2018-09-14 15:50:00,36.96,37.02,36.95,36.95,903013.0,31.2566,31.3073,31.2481,31.2481,903013.0
2018-09-17 09:30:00,37.03,37.06,36.72,37.06,433342.0,31.3158,31.3411,31.0536,31.3411,433342.0
2018-09-17 09:40:00,37.06,37.12,36.86,36.89,596039.0,31.3411,31.3919,31.172,31.1974,596039.0
2018-09-17 09:50:00,36.89,36.92,36.81,36.91,302066.0,31.1974,31.2227,31.1297,31.2143,302066.0
2018-09-17 10:00:00,36.91,37.06,36.91,37.06,558117.0,31.2143,31.3411,31.2143,31.3411,558117.0
2018-09-17 10:10:00,37.06,37.18,37.05,37.15,633810.0,31.3411,31.4426,31.3327,31.4172,633810.0
2018-09-17 10:20:00,37.15,37.16,36.95,36.96,232377.0,31.4172,31.4257,31.2481,31.2566,232377.0
2018-09-17 10:30:00,36.96,37.03,36.95,37.02,235848.0,31.2566,31.3158,31.2481,31.3073,235848.0
2018-09-17 10:40:00,37.02,37.06,37.0,37.05,281060.0,31.3073,31.3411,31.2904,31.3327,281060.0
2018-09-17 10:50:00,37.05,37.06,36.99,37.02,237919.0,31.3327,31.3411,31.2819,31.3073,237919.0
2018-09-17 11:00:00,37.02,37.07,36.99,37.07,195394.0,31.3073,31.3496,31.2819,31.3496,195394.0
2018-09-17 11:10:00,37.07,37.18,37.07,37.16,219097.0,31.3496,31.4426,31.3496,31.4257,219097.0
2018-09-17 11:20:00,37.17,37.17,37.09,37.16,181649.0,31.4341,31.4341,31.3665,31.4257,181649.0
2018-09-17 11:30:00,37.16,37.16,37.09,37.12,252332.0,31.4257,31.4257,31.3665,31.3919,252332.0
2018-09-17 11:40:00,37.12,37.19,37.09,37.18,227357.0,31.3919,31.4511,31.3665,31.4426,227357.0
2018-09-17 11:50:00,37.18,37.18,37.12,37.14,216286.0,31.4426,31.4426,31.3919,31.4088,216286.0
2018-09-17 12:00:00,37.14,37.15,37.08,37.13,179234.0,31.4088,31.4172,31.358,31.4003,179234.0
2018-09-17 12:10:00,37.14,37.14,37.08,37.1,164915.0,31.4088,31.4088,31.358,31.375,164915.0
2018-09-17 12:20:00,37.09,37.15,37.08,37.15,160403.0,31.3665,31.4172,31.358,31.4172,160403.0
2018-09-17 12:30:00,37.15,37.2,37.14,37.19,154641.0,31.4172,31.4595,31.4088,31.4511,154641.0
2018-09-17 12:40:00,37.2,37.21,37.11,37.12,172953.0,31.4595,31.468,31.3834,31.3919,172953.0
2018-09-17 12:50:00,37.12,37.17,37.08,37.15,180451.0,31.3919,31.4341,31.358,31.4172,180451.0
2018-09-17 13:00:00,37.15,37.18,37.14,37.16,141922.0,31.4172,31.4426,31.4088,31.4257,141922.0
2018-09-17 13:10:00,37.16,37.18,37.07,37.07,197763.0,31.4257,31.4426,31.3496,31.3496,197763.0
2018-09-17 13:20:00,37.07,37.09,37.03,37.05,182800.0,31.3496,31.3665,31.3158,31.3327,182800.0
2018-09-17 13:30:00,37.05,37.05,36.99,37.0,271097.0,31.3327,31.3327,31.2819,31.2904,271097.0
2018-09-17 13:40:00,37.0,37.01,37.0,37.01,103792.0,31.2904,31.2988,31.2904,31.2988,103792.0
2018-09-17 13:50:00,37.0,37.01,36.98,37.0,202842.0,31.2904,31.2988,31.2735,31.2904,202842.0
2018-09-17 14:00:00,37.01,37.02,36.98,36.98,200636.0,31.2988,31.3073,31.2735,31.2735,200636.0
2018-09-17 14:10:00,36.98,37.03,36.98,37.02,232435.0,31.2735,31.3158,31.2735,31.3073,232435.0
2018-09-17 14:20:00,37.02,37.03,37.01,37.02,151174.0,31.3073,31.3158,31.2988,31.3073,151174.0
2018-09-17 14:30:00,37.02,37.03,37.01,37.02,95901.0,31.3073,31.3158,31.2988,31.3073,95901.0
2018-09-17 14:40:00,37.02,37.02,37.01,37.01,113163.0,31.3073,31.3073,31.2988,31.2988,113163.0
2018-09-17 14:50:00,37.02,37.02,36.96,36.99,240409.0,31.3073,31.3073,31.2566,31.2819,240409.0
2018-09-17 15:00:00,36.99,37.02,36.99,37.02,160811.0,31.2819,31.3073,31.2819,31.3073,160811.0
2018-09-17 15:10:00,37.02,37.02,36.94,36.95,197459.0,31.3073,31.3073,31.2396,31.2481,197459.0
2018-09-17 15:20:00,36.95,36.97,36.93,36.97,171470.0,31.2481,31.265,31.2312,31.265,171470.0
2018-09-17 15:30:00,36.97,37.01,36.93,36.94,326597.0,31.265,31.2988,31.2312,31.2396,326597.0
2018-09-17 15:40:00,36.93,37.0,36.91,36.98,382627.0,31.2312,31.2904,31.2143,31.2735,382627.0
2018-09-17 15:50:00,36.98,37.0,36.92,36.96,1260843.0,31.2735,31.2904,31.2227,31.2566,1260843.0
2018-09-18 09:30:00,37.11,37.32,36.98,37.2,754223.0,31.3834,31.561,31.2735,31.4595,754223.0
2018-09-18 09:40:00,37.2,37.49,37.2,37.48,579718.0,31.4595,31.7048,31.4595,31.6963,579718.0
2018-09-18 09:50:00,37.48,37.51,37.42,37.48,484769.0,31.6963,31.7217,31.6456,31.6963,484769.0
2018-09-18 10:00:00,37.47,37.57,37.44,37.54,569128.0,31.6879,31.7724,31.6625,31.7471,569128.0
2018-09-18 10:10:00,37.54,37.6,37.49,37.5,605914.0,31.7471,31.7978,31.7048,31.7132,605914.0
2018-09-18 10:20:00,37.5,37.52,37.43,37.45,513477.0,31.7132,31.7301,31.654,31.6709,513477.0
2018-09-18 10:30:00,37.46,37.49,37.44,37.47,388372.0,31.6794,31.7048,31.6625,31.6879,388372.0
2018-09-18 10:40:00,37.47,37.55,37.45,37.5,1077772.0,31.6879,31.7555,31.6709,31.7132,1077772.0
2018-09-18 10:50:00,37.5,37.55,37.45,37.53,706510.0,31.7132,31.7555,31.6709,31.7386,706510.0
2018-09-18 11:00:00,37.53,37.69,37.5,37.69,576794.0,31.7386,31.8739,31.7132,31.8739,576794.0
2018-09-18 11:10:00,37.69,37.74,37.68,37.71,325091.0,31.8739,31.9162,31.8654,31.8908,325091.0
2018-09-18 11:20:00,37.7,37.73,37.65,37.69,463298.0,31.8824,31.9077,31.8401,31.8739,463298.0
2018-09-18 11:30:00,37.68,37.74,37.68,37.73,264331.0,31.8654,31.9162,31.8654,31.9077,264331.0
2018-09-18 11:40:00,37.73,37.76,37.68,37.69,862723.0,31.9077,31.9331,31.8654,31.8739,862723.0
2018-09-18 11:50:00,37.69,37.71,37.64,37.68,426188.0,31.8739,31.8908,31.8316,31.8654,426188.0
2018-09-18 12:00:00,37.68,37.71,37.65,37.7,662118.0,31.8654,31.8908,31.8401,31.8824,662118.0
2018-09-18 12:10:00,37.7,37.77,37.68,37.72,385142.0,31.8824,31.9416,31.8654,31.8993,385142.0
2018-09-18 12:20:00,37.73,37.73,37.67,37.72,142505.0,31.9077,31.9077,31.857,31.8993,142505.0
2018-09-18 12:30:00,37.73,37.76,37.69,37.71,312267.0,31.9077,31.9331,31.8739,31.8908,312267.0
2018-09-18 12:40:00,37.71,37.73,37.69,37.72,633738.0,31.8908,31.9077,31.8739,31.8993,633738.0
2018-09-18 12:50:00,37.72,37.75,37.7,37.72,307876.0,31.8993,31.9246,31.8824,31.8993,307876.0
2018-09-18 13:00:00,37.73,37.74,37.66,37.7,361060.0,31.9077,31.9162,31.8485,31.8824,361060.0
2018-09-18 13:10:00,37.7,37.7,37.64,37.67,254285.0,31.8824,31.8824,31.8316,31.857,254285.0
2018-09-18 13:20:00,37.67,37.71,37.65,37.69,133207.0,31.857,31.8908,31.8401,31.8739,133207.0
2018-09-18 13:30:00,37.7,37.71,37.62,37.63,469872.0,31.8824,31.8908,31.8147,31.8232,469872.0
2018-09-18 13:40:00,37.63,37.64,37.57,37.61,181960.0,31.8232,31.8316,31.7724,31.8063,181960.0
2018-09-18 13:50:00,37.61,37.65,37.6,37.63,190389.0,31.8063,31.8401,31.7978,31.8232,190389.0
2018-09-18 14:00:00,37.64,37.67,37.61,37.66,208261.0,31.8316,31.857,31.8063,31.8485,208261.0
2018-09-18 14:10:00,37.67,37.72,37.67,37.7,342644.0,31.857,31.8993,31.857,31.8824,342644.0
2018-09-18 14:20:00,37.7,37.76,37.7,37.73,253259.0,31.8824,31.9331,31.8824,31.9077,253259.0
2018-09-18 14:30:00,37.73,37.81,37.73,37.74,530410.0,31.9077,31.9754,31.9077,31.9162,530410.0
2018-09-18 14:40:00,37.74,37.8,37.74,37.78,410838.0,31.9162,31.9669,31.9162,31.95,410838.0
2018-09-18 14:50:00,37.78,37.81,37.76,37.78,535723.0,31.95,31.9754,31.9331,31.95,535723.0
2018-09-18 15:00:00,37.78,37.79,37.71,37.77,424739.0,31.95,31.9585,31.8908,31.9416,424739.0
2018-09-18 15:10:00,37.77,37.82,37.76,37.8,908921.0,31.9416,31.9838,31.9331,31.9669,908921.0
2018-09-18 15:20:00,37.8,37.88,37.79,37.8,822001.0,31.9669,32.0346,31.9585,31.9669,822001.0
2018-09-18 15:30:00,37.81,37.83,37.76,37.77,478180.0,31.9754,31.9923,31.9331,31.9416,478180.0
2018-09-18 15:40:00,37.77,37.8,37.71,37.75,915248.0,31.9416,31.9669,31.8908,31.9246,915248.0
2018-09-18 15:50:00,37.74,37.78,37.7,37.74,2178818.0,31.9162,31.95,31.8824,31.9162,2178818.0
2018-09-19 09:30:00,37.65,37.93,37.5,37.93,553061.0,31.8401,32.0769,31.7132,32.0769,553061.0
2018-09-19 09:40:00,37.93,37.94,37.73,37.75,633422.0,32.0769,32.0853,31.9077,31.9246,633422.0
2018-09-19 09:50:00,37.75,37.81,37.69,37.69,278968.0,31.9246,31.9754,31.8739,31.8739,278968.0
2018-09-19 10:00:00,37.69,37.72,37.66,37.69,273301.0,31.8739,31.8993,31.8485,31.8739,273301.0
2018-09-19 10:10:00,37.69,37.69,37.58,37.65,779568.0,31.8739,31.8739,31.7809,31.8401,779568.0
2018-09-19 10:20:00,37.65,37.67,37.58,37.64,360837.0,31.8401,31.857,31.7809,31.8316,360837.0
2018-09-19 10:30:00,37.64,37.67,37.61,37.66,253167.0,31.8316,31.857,31.8063,31.8485,253167.0
2018-09-19 10:40:00,37.66,37.69,37.61,37.65,207764.0,31.8485,31.8739,31.8063,31.8401,207764.0
2018-09-19 10:50:00,37.65,37.65,37.52,37.55,264056.0,31.8401,31.8401,31.7301,31.7555,264056.0
2018-09-19 11:00:00,37.55,37.57,37.38,37.44,463641.0,31.7555,31.7724,31.6117,31.6625,463641.0
2018-09-19 11:10:00,37.44,37.48,37.39,37.41,257625.0,31.6625,31.6963,31.6202,31.6371,257625.0
2018-09-19 11:20:00,37.41,37.43,37.31,37.37,362935.0,31.6371,31.654,31.5525,31.6033,362935.0
2018-09-19 11:30:00,37.38,37.39,37.32,37.32,206423.0,31.6117,31.6202,31.561,31.561,206423.0
2018-09-19 11:40:00,37.33,37.44,37.32,37.43,185144.0,31.5695,31.6625,31.561,31.654,185144.0
2018-09-19 11:50:00,37.43,37.46,37.39,37.43,232650.0,31.654,31.6794,31.6202,31.654,232650.0
2018-09-19 12:00:00,37.43,37.47,37.42,37.46,193626.0,31.654,31.6879,31.6456,31.6794,193626.0
2018-09-19 12:10:00,37.45,37.49,37.43,37.44,174297.0,31.6709,31.7048,31.654,31.6625,174297.0
2018-09-19 12:20:00,37.44,37.47,37.4,37.45,124863.0,31.6625,31.6879,31.6287,31.6709,124863.0
2018-09-19 12:30:00,37.44,37.45,37.39,37.4,156600.0,31.6625,31.6709,31.6202,31.6287,156600.0
2018-09-19 12:40:00,37.4,37.45,37.36,37.39,281977.0,31.6287,31.6709,31.5948,31.6202,281977.0
2018-09-19 12:50:00,37.4,37.41,37.38,37.4,192815.0,31.6287,31.6371,31.6117,31.6287,192815.0
2018-09-19 13:00:00,37.39,37.43,37.37,37.4,165374.0,31.6202,31.654,31.6033,31.6287,165374.0
2018-09-19 13:10:00,37.39,37.46,37.39,37.46,149726.0,31.6202,31.6794,31.6202,31.6794,149726.0
2018-09-19 13:20:00,37.45,37.51,37.43,37.48,169359.0,31.6709,31.7217,31.654,31.6963,169359.0
2018-09-19 13:30:00,37.48,37.49,37.44,37.45,204059.0,31.6963,31.7048,31.6625,31.6709,204059.0
2018-09-19 13:40:00,37.45,37.47,37.41,37.47,218847.0,31.6709,31.6879,31.6371,31.6879,218847.0
2018-09-19 13:50:00,37.47,37.55,37.46,37.55,358200.0,31.6879,31.7555,31.6794,31.7555,358200.0
2018-09-19 14:00:00,37.55,37.58,37.51,37.53,129531.0,31.7555,31.7809,31.7217,31.7386,129531.0
2018-09-19 14:10:00,37.54,37.63,37.53,37.58,217241.0,31.7471,31.8232,31.7386,31.7809,217241.0
2018-09-19 14:20:00,37.58,37.59,37.52,37.54,132796.0,31.7809,31.7893,31.7301,31.7471,132796.0
2018-09-19 14:30:00,37.54,37.58,37.47,37.47,242854.0,31.7471,31.7809,31.6879,31.6879,242854.0
2018-09-19 14:40:00,37.48,37.51,37.47,37.5,322761.0,31.6963,31.7217,31.6879,31.7132,322761.0
2018-09-19 14:50:00,37.5,37.5,37.46,37.48,238976.0,31.7132,31.7132,31.6794,31.6963,238976.0
2018-09-19 15:00:00,37.49,37.52,37.46,37.48,1636434.0,31.7048,31.7301,31.6794,31.6963,1636434.0
2018-09-19 15:10:00,37.48,37.53,37.48,37.5,767483.0,31.6963,31.7386,31.6963,31.7132,767483.0
2018-09-19 15:20:00,37.5,37.5,37.45,37.5,357774.0,31.7132,31.7132,31.6709,31.7132,357774.0
2018-09-19 15:30:00,37.5,37.51,37.47,37.48,330493.0,31.7132,31.7217,31.6879,31.6963,330493.0
2018-09-19 15:40:00,37.48,37.54,37.39,37.43,780320.0,31.6963,31.7471,31.6202,31.654,780320.0
2018-09-19 15:50:00,37.43,37.44,37.29,37.32,1673712.0,31.654,31.6625,31.5356,31.561,1673712.0
2018-09-20 09:30:00,37.61,37.67,37.21,37.59,1017324.0,31.8063,31.857,31.468,31.7893,1017324.0
2018-09-20 09:40:00,37.59,37.6,37.51,37.58,319901.0,31.7893,31.7978,31.7217,31.7809,319901.0
2018-09-20 09:50:00,37.58,37.59,37.44,37.47,306606.0,31.7809,31.7893,31.6625,31.6879,306606.0
2018-09-20 10:00:00,37.47,37.48,37.26,37.27,865200.0,31.6879,31.6963,31.5103,31.5187,865200.0
2018-09-20 10:10:00,37.27,37.36,37.12,37.34,517795.0,31.5187,31.5948,31.3919,31.5779,517795.0
2018-09-20 10:20:00,37.35,37.42,37.32,37.41,413215.0,31.5864,31.6456,31.561,31.6371,413215.0
2018-09-20 10:30:00,37.41,37.44,37.36,37.43,554125.0,31.6371,31.6625,31.5948,31.654,554125.0
2018-09-20 10:40:00,37.44,37.52,37.43,37.5,394650.0,31.6625,31.7301,31.654,31.7132,394650.0
2018-09-20 10:50:00,37.51,37.51,37.4,37.45,284838.0,31.7217,31.7217,31.6287,31.6709,284838.0
2018-09-20 11:00:00,37.45,37.5,37.42,37.47,289090.0,31.6709,31.7132,31.6456,31.6879,289090.0
2018-09-20 11:10:00,37.46,37.53,37.46,37.48,247350.0,31.6794,31.7386,31.6794,31.6963,247350.0
2018-09-20 11:20:00,37.48,37.58,37.44,37.54,374414.0,31.6963,31.7809,31.6625,31.7471,374414.0
2018-09-20 11:30:00,37.54,37.6,37.53,37.59,463804.0,31.7471,31.7978,31.7386,31.7893,463804.0
2018-09-20 11:40:00,37.59,37.6,37.55,37.59,322498.0,31.7893,31.7978,31.7555,31.7893,322498.0
2018-09-20 11:50:00,37.59,37.6,37.53,37.55,222128.0,31.7893,31.7978,31.7386,31.7555,222128.0
2018-09-20 12:00:00,37.56,37.56,37.49,37.55,272993.0,31.764,31.764,31.7048,31.7555,272993.0
2018-09-20 12:10:00,37.55,37.56,37.49,37.52,247477.0,31.7555,31.764,31.7048,31.7301,247477.0
2018-09-20 12:20:00,37.52,37.53,37.47,37.52,224358.0,31.7301,31.7386,31.6879,31.7301,224358.0
2018-09-20 12:30:00,37.52,37.53,37.47,37.52,135790.0,31.7301,31.7386,31.6879,31.7301,135790.0
2018-09-20 12:40:00,37.52,37.59,37.5,37.56,173567.0,31.7301,31.7893,31.7132,31.764,173567.0
2018-09-20 12:50:00,37.57,37.6,37.56,37.59,206342.0,31.7724,31.7978,31.764,31.7893,206342.0
2018-09-20 13:00:00,37.59,37.66,37.58,37.66,343481.0,31.7893,31.8485,31.7809,31.8485,343481.0
2018-09-20 13:10:00,37.65,37.75,37.58,37.75,650573.0,31.8401,31.9246,31.7809,31.9246,650573.0
2018-09-20 13:20:00,37.75,37.75,37.66,37.68,336664.0,31.9246,31.9246,31.8485,31.8654,336664.0
2018-09-20 13:30:00,37.68,37.73,37.67,37.69,176188.0,31.8654,31.9077,31.857,31.8739,176188.0
2018-09-20 13:40:00,37.69,37.71,37.64,37.7,158343.0,31.8739,31.8908,31.8316,31.8824,158343.0
2018-09-20 13:50:00,37.7,37.72,37.68,37.7,160375.0,31.8824,31.8993,31.8654,31.8824,160375.0
2018-09-20 14:00:00,37.7,37.76,37.7,37.73,218672.0,31.8824,31.9331,31.8824,31.9077,218672.0
2018-09-20 14:10:00,37.73,37.76,37.7,37.75,291551.0,31.9077,31.9331,31.8824,31.9246,291551.0
2018-09-20 14:20:00,37.75,37.84,37.74,37.83,297315.0,31.9246,32.0008,31.9162,31.9923,297315.0
2018-09-20 14:30:00,37.84,37.92,37.82,37.84,730897.0,32.0008,32.0684,31.9838,32.0008,730897.0
2018-09-20 14:40:00,37.84,37.93,37.83,37.91,500623.0,32.0008,32.0769,31.9923,32.06,500623.0
2018-09-20 14:50:00,37.92,37.93,37.89,37.91,455826.0,32.0684,32.0769,32.043,32.06,455826.0
2018-09-20 15:00:00,37.91,37.98,37.89,37.97,598828.0,32.06,32.1192,32.043,32.1107,598828.0
2018-09-20 15:10:00,37.96,37.99,37.91,37.93,443138.0,32.1022,32.1276,32.06,32.0769,443138.0
2018-09-20 15:20:00,37.93,37.95,37.86,37.87,357930.0,32.0769,32.0938,32.0177,32.0261,357930.0
2018-09-20 15:30:00,37.87,37.9,37.83,37.9,429539.0,32.0261,32.0515,31.9923,32.0515,429539.0
2018-09-20 15:40:00,37.9,37.9,37.79,37.8,968014.0,32.0515,32.0515,31.9585,31.9669,968014.0
2018-09-20 15:50:00,37.8,37.82,37.74,37.81,2239856.0,31.9669,31.9838,31.9162,31.9754,2239856.0
2018-09-21 09:30:00,37.95,38.05,37.86,37.9,7430837.0,32.0938,32.1784,32.0177,32.0515,7430837.0
2018-09-21 09:40:00,37.9,38.01,37.73,37.73,707984.0,32.0515,32.1445,31.9077,31.9077,707984.0
2018-09-21 09:50:00,37.73,37.82,37.71,37.76,547872.0,31.9077,31.9838,31.8908,31.9331,547872.0
2018-09-21 10:00:00,37.76,37.77,37.52,37.54,553558.0,31.9331,31.9416,31.7301,31.7471,553558.0
2018-09-21 10:10:00,37.54,37.66,37.5,37.55,317686.0,31.7471,31.8485,31.7132,31.7555,317686.0
2018-09-21 10:20:00,37.55,37.6,37.48,37.53,336067.0,31.7555,31.7978,31.6963,31.7386,336067.0
2018-09-21 10:30:00,37.53,37.62,37.52,37.59,280702.0,31.7386,31.8147,31.7301,31.7893,280702.0
2018-09-21 10:40:00,37.59,37.66,37.58,37.64,309667.0,31.7893,31.8485,31.7809,31.8316,309667.0
2018-09-21 10:50:00,37.63,37.67,37.59,37.66,290674.0,31.8232,31.857,31.7893,31.8485,290674.0
2018-09-21 11:00:00,37.65,37.69,37.62,37.69,220359.0,31.8401,31.8739,31.8147,31.8739,220359.0
2018-09-21 11:10:00,37.69,37.8,37.68,37.77,234219.0,31.8739,31.9669,31.8654,31.9416,234219.0
2018-09-21 11:20:00,37.77,37.78,37.66,37.7,269465.0,31.9416,31.95,31.8485,31.8824,269465.0
2018-09-21 11:30:00,37.71,37.79,37.66,37.78,161341.0,31.8908,31.9585,31.8485,31.95,161341.0
2018-09-21 11:40:00,37.77,37.89,37.77,37.86,181980.0,31.9416,32.043,31.9416,32.0177,181980.0
2018-09-21 11:50:00,37.87,37.88,37.84,37.87,176870.0,32.0261,32.0346,32.0008,32.0261,176870.0
2018-09-21 12:00:00,37.87,37.92,37.86,37.91,130922.0,32.0261,32.0684,32.0177,32.06,130922.0
2018-09-21 12:10:00,37.91,37.94,37.86,37.87,202046.0,32.06,32.0853,32.0177,32.0261,202046.0
2018-09-21 12:20:00,37.88,37.97,37.86,37.93,231447.0,32.0346,32.1107,32.0177,32.0769,231447.0
2018-09-21 12:30:00,37.93,37.95,37.87,37.93,201493.0,32.0769,32.0938,32.0261,32.0769,201493.0
2018-09-21 12:40:00,37.93,38.0,37.92,37.94,193882.0,32.0769,32.1361,32.0684,32.0853,193882.0
2018-09-21 12:50:00,37.94,37.96,37.91,37.94,174007.0,32.0853,32.1022,32.06,32.0853,174007.0
2018-09-21 13:00:00,37.94,37.95,37.9,37.91,207249.0,32.0853,32.0938,32.0515,32.06,207249.0
2018-09-21 13:10:00,37.91,38.0,37.9,37.98,260309.0,32.06,32.1361,32.0515,32.1192,260309.0
2018-09-21 13:20:00,37.98,37.98,37.95,37.95,181334.0,32.1192,32.1192,32.0938,32.0938,181334.0
2018-09-21 13:30:00,37.95,37.98,37.92,37.94,134498.0,32.0938,32.1192,32.0684,32.0853,134498.0
2018-09-21 13:40:00,37.94,37.95,37.89,37.91,124571.0,32.0853,32.0938,32.043,32.06,124571.0
2018-09-21 13:50:00,37.91,37.92,37.88,37.92,118181.0,32.06,32.0684,32.0346,32.0684,118181.0
2018-09-21 14:00:00,37.92,37.99,37.91,37.98,284708.0,32.0684,32.1276,32.06,32.1192,284708.0
2018-09-21 14:10:00,37.98,37.99,37.94,37.97,283506.0,32.1192,32.1276,32.0853,32.1107,283506.0
2018-09-21 14:20:00,37.97,38.0,37.95,37.95,373406.0,32.1107,32.1361,32.0938,32.0938,373406.0
2018-09-21 14:30:00,37.96,37.96,37.91,37.93,445593.0,32.1022,32.1022,32.06,32.0769,445593.0
2018-09-21 14:40:00,37.93,37.94,37.9,37.9,150475.0,32.0769,32.0853,32.0515,32.0515,150475.0
2018-09-21 14:50:00,37.9,37.93,37.88,37.93,180147.0,32.0515,32.0769,32.0346,32.0769,180147.0
2018-09-21 15:00:00,37.93,37.95,37.89,37.91,576533.0,32.0769,32.0938,32.043,32.06,576533.0
2018-09-21 15:10:00,37.91,37.93,37.88,37.89,871271.0,32.06,32.0769,32.0346,32.043,871271.0
2018-09-21 15:20:00,37.89,38.0,37.88,38.0,365307.0,32.043,32.1361,32.0346,32.1361,365307.0
2018-09-21 15:30:00,38.0,38.04,37.99,38.02,552321.0,32.1361,32.1699,32.1276,32.153,552321.0
2018-09-21 15:40:00,38.02,38.06,37.98,38.01,947282.0,32.153,32.1868,32.1192,32.1445,947282.0
2018-09-21 15:50:00,38.0,38.02,37.9,37.9,3144550.0,32.1361,32.153,32.0515,32.0515,3144550.0
2018-09-24 09:30:00,35.95,36.27,35.5,35.73,4124567.0,30.4024,30.673,30.0219,30.2164,4124567.0
2018-09-24 09:40:00,35.73,35.77,35.14,35.16,3702037.0,30.2164,30.2502,29.7174,29.7343,3702037.0
2018-09-24 09:50:00,35.15,35.22,34.88,34.89,3226638.0,29.7259,29.7851,29.4975,29.506,3226638.0
2018-09-24 10:00:00,34.89,35.01,34.75,34.81,2926493.0,29.506,29.6075,29.3876,29.4383,2926493.0
2018-09-24 10:10:00,34.8,35.11,34.76,35.08,3349127.0,29.4299,29.692,29.396,29.6667,3349127.0
2018-09-24 10:20:00,35.08,35.15,34.98,35.11,2817404.0,29.6667,29.7259,29.5821,29.692,2817404.0
2018-09-24 10:30:00,35.11,35.29,35.07,35.08,2307035.0,29.692,29.8443,29.6582,29.6667,2307035.0
2018-09-24 10:40:00,35.08,35.29,35.07,35.25,1707170.0,29.6667,29.8443,29.6582,29.8104,1707170.0
2018-09-24 10:50:00,35.25,35.29,35.01,35.18,1946342.0,29.8104,29.8443,29.6075,29.7512,1946342.0
2018-09-24 11:00:00,35.17,35.17,35.04,35.13,1225973.0,29.7428,29.7428,29.6328,29.709,1225973.0
2018-09-24 11:10:00,35.13,35.32,35.12,35.3,1639559.0,29.709,29.8696,29.7005,29.8527,1639559.0
2018-09-24 11:20:00,35.3,35.45,35.28,35.41,2125625.0,29.8527,29.9796,29.8358,29.9457,2125625.0
2018-09-24 11:30:00,35.42,35.48,35.35,35.36,1271995.0,29.9542,30.0049,29.895,29.9035,1271995.0
2018-09-24 11:40:00,35.36,35.37,35.18,35.22,1463868.0,29.9035,29.9119,29.7512,29.7851,1463868.0
2018-09-24 11:50:00,35.21,35.34,35.19,35.32,1162955.0,29.7766,29.8865,29.7597,29.8696,1162955.0
2018-09-24 12:00:00,35.32,35.33,35.17,35.19,603635.0,29.8696,29.8781,29.7428,29.7597,603635.0
2018-09-24 12:10:00,35.18,35.31,35.18,35.25,559483.0,29.7512,29.8612,29.7512,29.8104,559483.0
2018-09-24 12:20:00,35.25,35.27,35.18,35.2,808114.0,29.8104,29.8273,29.7512,29.7681,808114.0
2018-09-24 12:30:00,35.2,35.36,35.2,35.26,1196027.0,29.7681,29.9035,29.7681,29.8189,1196027.0
2018-09-24 12:40:00,35.26,35.4,35.25,35.34,1688660.0,29.8189,29.9373,29.8104,29.8865,1688660.0
2018-09-24 12:50:00,35.34,35.35,35.25,35.27,552771.0,29.8865,29.895,29.8104,29.8273,552771.0
2018-09-24 13:00:00,35.27,35.28,35.19,35.21,1078746.0,29.8273,29.8358,29.7597,29.7766,1078746.0
2018-09-24 13:10:00,35.22,35.23,35.17,35.19,787515.0,29.7851,29.7935,29.7428,29.7597,787515.0
2018-09-24 13:20:00,35.19,35.23,35.14,35.15,576528.0,29.7597,29.7935,29.7174,29.7259,576528.0
2018-09-24 13:30:00,35.14,35.21,35.14,35.18,390480.0,29.7174,29.7766,29.7174,29.7512,390480.0
2018-09-24 13:40:00,35.18,35.34,35.18,35.27,791001.0,29.7512,29.8865,29.7512,29.8273,791001.0
2018-09-24 13:50:00,35.26,35.3,35.22,35.27,523791.0,29.8189,29.8527,29.7851,29.8273,523791.0
2018-09-24 14:00:00,35.27,35.34,35.23,35.25,813307.0,29.8273,29.8865,29.7935,29.8104,813307.0
2018-09-24 14:10:00,35.24,35.33,35.24,35.28,601851.0,29.802,29.8781,29.802,29.8358,601851.0
2018-09-24 14:20:00,35.28,35.34,35.24,35.34,715011.0,29.8358,29.8865,29.802,29.8865,715011.0
2018-09-24 14:30:00,35.34,35.41,35.33,35.38,770105.0,29.8865,29.9457,29.8781,29.9204,770105.0
2018-09-24 14:40:00,35.38,35.43,35.34,35.43,632591.0,29.9204,29.9627,29.8865,29.9627,632591.0
2018-09-24 14:50:00,35.43,35.55,35.42,35.49,1067585.0,29.9627,30.0641,29.9542,30.0134,1067585.0
2018-09-24 15:00:00,35.48,35.58,35.41,35.54,1158889.0,30.0049,30.0895,29.9457,30.0557,1158889.0
2018-09-24 15:10:00,35.54,35.64,35.52,35.56,805180.0,30.0557,30.1403,30.0388,30.0726,805180.0
2018-09-24 15:20:00,35.55,35.61,35.52,35.57,840482.0,30.0641,30.1149,30.0388,30.0811,840482.0
2018-09-24 15:30:00,35.57,35.58,35.48,35.57,1454199.0,30.0811,30.0895,30.0049,30.0811,1454199.0
2018-09-24 15:40:00,35.57,35.67,35.55,35.66,1930381.0,30.0811,30.1656,30.0641,30.1572,1930381.0
2018-09-24 15:50:00,35.66,35.72,35.6,35.6,4079917.0,30.1572,30.2079,30.1064,30.1064,4079917.0
2018-09-25 09:30:00,35.86,35.98,35.41,35.52,1517322.0,30.3263,30.4278,29.9457,30.0388,1517322.0
2018-09-25 09:40:00,35.52,35.68,35.39,35.61,989346.0,30.0388,30.1741,29.9288,30.1149,989346.0
2018-09-25 09:50:00,35.6,35.65,35.5,35.59,625760.0,30.1064,30.1487,30.0219,30.098,625760.0
2018-09-25 10:00:00,35.59,35.75,35.57,35.69,825015.0,30.098,30.2333,30.0811,30.1825,825015.0
2018-09-25 10:10:00,35.69,35.69,35.57,35.62,592687.0,30.1825,30.1825,30.0811,30.1233,592687.0
2018-09-25 10:20:00,35.62,35.65,35.52,35.55,523455.0,30.1233,30.1487,30.0388,30.0641,523455.0
2018-09-25 10:30:00,35.56,35.63,35.5,35.56,588374.0,30.0726,30.1318,30.0219,30.0726,588374.0
2018-09-25 10:40:00,35.56,35.61,35.54,35.59,459452.0,30.0726,30.1149,30.0557,30.098,459452.0
2018-09-25 10:50:00,35.58,35.65,35.55,35.57,419482.0,30.0895,30.1487,30.0641,30.0811,419482.0
2018-09-25 11:00:00,35.57,35.6,35.5,35.55,630088.0,30.0811,30.1064,30.0219,30.0641,630088.0
2018-09-25 11:10:00,35.56,35.57,35.46,35.52,468180.0,30.0726,30.0811,29.988,30.0388,468180.0
2018-09-25 11:20:00,35.52,35.61,35.5,35.59,289705.0,30.0388,30.1149,30.0219,30.098,289705.0
2018-09-25 11:30:00,35.6,35.67,35.59,35.64,281516.0,30.1064,30.1656,30.098,30.1403,281516.0
2018-09-25 11:40:00,35.64,35.67,35.61,35.64,263229.0,30.1403,30.1656,30.1149,30.1403,263229.0
2018-09-25 11:50:00,35.63,35.68,35.58,35.59,243608.0,30.1318,30.1741,30.0895,30.098,243608.0
2018-09-25 12:00:00,35.59,35.66,35.58,35.65,248962.0,30.098,30.1572,30.0895,30.1487,248962.0
2018-09-25 12:10:00,35.65,35.69,35.63,35.68,337095.0,30.1487,30.1825,30.1318,30.1741,337095.0
2018-09-25 12:20:00,35.68,35.73,35.67,35.69,193254.0,30.1741,30.2164,30.1656,30.1825,193254.0
2018-09-25 12:30:00,35.69,35.69,35.62,35.64,230635.0,30.1825,30.1825,30.1233,30.1403,230635.0
2018-09-25 12:40:00,35.64,35.68,35.62,35.64,382546.0,30.1403,30.1741,30.1233,30.1403,382546.0
2018-09-25 12:50:00,35.64,35.74,35.63,35.7,398607.0,30.1403,30.2248,30.1318,30.191,398607.0
2018-09-25 13:00:00,35.7,35.76,35.67,35.7,609913.0,30.191,30.2417,30.1656,30.191,609913.0
2018-09-25 13:10:00,35.7,35.7,35.63,35.64,373132.0,30.191,30.191,30.1318,30.1403,373132.0
2018-09-25 13:20:00,35.64,35.72,35.62,35.7,388692.0,30.1403,30.2079,30.1233,30.191,388692.0
2018-09-25 13:30:00,35.7,35.77,35.7,35.76,519649.0,30.191,30.2502,30.191,30.2417,519649.0
2018-09-25 13:40:00,35.76,35.79,35.7,35.77,402504.0,30.2417,30.2671,30.191,30.2502,402504.0
2018-09-25 13:50:00,35.77,35.77,35.71,35.75,344545.0,30.2502,30.2502,30.1994,30.2333,344545.0
2018-09-25 14:00:00,35.75,35.75,35.68,35.73,315899.0,30.2333,30.2333,30.1741,30.2164,315899.0
2018-09-25 14:10:00,35.73,35.78,35.72,35.76,584381.0,30.2164,30.2586,30.2079,30.2417,584381.0
2018-09-25 14:20:00,35.76,35.78,35.55,35.58,481671.0,30.2417,30.2586,30.0641,30.0895,481671.0
2018-09-25 14:30:00,35.58,35.59,35.53,35.56,283754.0,30.0895,30.098,30.0472,30.0726,283754.0
2018-09-25 14:40:00,35.55,35.56,35.41,35.47,466166.0,30.0641,30.0726,29.9457,29.9965,466166.0
2018-09-25 14:50:00,35.47,35.52,35.46,35.52,262136.0,29.9965,30.0388,29.988,30.0388,262136.0
2018-09-25 15:00:00,35.52,35.56,35.45,35.46,321414.0,30.0388,30.0726,29.9796,29.988,321414.0
2018-09-25 15:10:00,35.46,35.46,35.38,35.41,405098.0,29.988,29.988,29.9204,29.9457,405098.0
2018-09-25 15:20:00,35.41,35.51,35.41,35.49,310176.0,29.9457,30.0303,29.9457,30.0134,310176.0
2018-09-25 15:30:00,35.49,35.52,35.42,35.49,856060.0,30.0134,30.0388,29.9542,30.0134,856060.0
2018-09-25 15:40:00,35.5,35.5,35.29,35.34,988864.0,30.0219,30.0219,29.8443,29.8865,988864.0
2018-09-25 15:50:00,35.34,35.46,35.34,35.39,1852130.0,29.8865,29.988,29.8865,29.9288,1852130.0
2018-09-26 09:30:00,35.6,35.91,35.58,35.87,787901.0,30.1064,30.3686,30.0895,30.3348,787901.0
2018-09-26 09:40:00,35.87,35.89,35.56,35.69,887673.0,30.3348,30.3517,30.0726,30.1825,887673.0
2018-09-26 09:50:00,35.69,35.71,35.6,35.63,468191.0,30.1825,30.1994,30.1064,30.1318,468191.0
2018-09-26 10:00:00,35.62,35.64,35.51,35.57,455636.0,30.1233,30.1403,30.0303,30.0811,455636.0
2018-09-26 10:10:00,35.56,35.56,35.42,35.56,761032.0,30.0726,30.0726,29.9542,30.0726,761032.0
2018-09-26 10:20:00,35.56,35.6,35.51,35.56,377280.0,30.0726,30.1064,30.0303,30.0726,377280.0
2018-09-26 10:30:00,35.56,35.59,35.47,35.51,682738.0,30.0726,30.098,29.9965,30.0303,682738.0
2018-09-26 10:40:00,35.51,35.57,35.47,35.52,304595.0,30.0303,30.0811,29.9965,30.0388,304595.0
2018-09-26 10:50:00,35.52,35.55,35.49,35.51,378381.0,30.0388,30.0641,30.0134,30.0303,378381.0
2018-09-26 11:00:00,35.51,35.57,35.48,35.55,440698.0,30.0303,30.0811,30.0049,30.0641,440698.0
2018-09-26 11:10:00,35.56,35.63,35.52,35.61,282157.0,30.0726,30.1318,30.0388,30.1149,282157.0
2018-09-26 11:20:00,35.6,35.61,35.54,35.59,152850.0,30.1064,30.1149,30.0557,30.098,152850.0
2018-09-26 11:30:00,35.59,35.6,35.5,35.5,260067.0,30.098,30.1064,30.0219,30.0219,260067.0
2018-09-26 11:40:00,35.51,35.51,35.44,35.46,219806.0,30.0303,30.0303,29.9711,29.988,219806.0
2018-09-26 11:50:00,35.47,35.48,35.45,35.47,244269.0,29.9965,30.0049,29.9796,29.9965,244269.0
2018-09-26 12:00:00,35.46,35.53,35.45,35.51,233767.0,29.988,30.0472,29.9796,30.0303,233767.0
2018-09-26 12:10:00,35.51,35.51,35.48,35.5,284001.0,30.0303,30.0303,30.0049,30.0219,284001.0
2018-09-26 12:20:00,35.49,35.5,35.41,35.43,173830.0,30.0134,30.0219,29.9457,29.9627,173830.0
2018-09-26 12:30:00,35.43,35.52,35.43,35.49,190805.0,29.9627,30.0388,29.9627,30.0134,190805.0
2018-09-26 12:40:00,35.48,35.58,35.46,35.58,761328.0,30.0049,30.0895,29.988,30.0895,761328.0
2018-09-26 12:50:00,35.58,35.6,35.53,35.55,210535.0,30.0895,30.1064,30.0472,30.0641,210535.0
2018-09-26 13:00:00,35.56,35.61,35.55,35.57,296593.0,30.0726,30.1149,30.0641,30.0811,296593.0
2018-09-26 13:10:00,35.56,35.61,35.56,35.61,141621.0,30.0726,30.1149,30.0726,30.1149,141621.0
2018-09-26 13:20:00,35.61,35.61,35.53,35.6,710469.0,30.1149,30.1149,30.0472,30.1064,710469.0
2018-09-26 13:30:00,35.6,35.69,35.59,35.68,253962.0,30.1064,30.1825,30.098,30.1741,253962.0
2018-09-26 13:40:00,35.68,35.71,35.67,35.68,126594.0,30.1741,30.1994,30.1656,30.1741,126594.0
2018-09-26 13:50:00,35.68,35.71,35.67,35.68,178797.0,30.1741,30.1994,30.1656,30.1741,178797.0
2018-09-26 14:00:00,35.67,35.79,35.65,35.68,397588.0,30.1656,30.2671,30.1487,30.1741,397588.0
2018-09-26 14:10:00,35.68,35.77,35.66,35.72,383893.0,30.1741,30.2502,30.1572,30.2079,383893.0
2018-09-26 14:20:00,35.72,35.74,35.69,35.7,285380.0,30.2079,30.2248,30.1825,30.191,285380.0
2018-09-26 14:30:00,35.7,35.72,35.64,35.69,227425.0,30.191,30.2079,30.1403,30.1825,227425.0
2018-09-26 14:40:00,35.7,35.7,35.59,35.62,333018.0,30.191,30.191,30.098,30.1233,333018.0
2018-09-26 14:50:00,35.62,35.63,35.55,35.61,259107.0,30.1233,30.1318,30.0641,30.1149,259107.0
2018-09-26 15:00:00,35.62,35.62,35.51,35.55,328114.0,30.1233,30.1233,30.0303,30.0641,328114.0
2018-09-26 15:10:00,35.55,35.59,35.54,35.57,380435.0,30.0641,30.098,30.0557,30.0811,380435.0
2018-09-26 15:20:00,35.57,35.57,35.54,35.57,202794.0,30.0811,30.0811,30.0557,30.0811,202794.0
2018-09-26 15:30:00,35.56,35.6,35.5,35.55,552759.0,30.0726,30.1064,30.0219,30.0641,552759.0
2018-09-26 15:40:00,35.55,35.56,35.33,35.34,766975.0,30.0641,30.0726,29.8781,29.8865,766975.0
2018-09-26 15:50:00,35.34,35.47,35.3,35.38,2184371.0,29.8865,29.9965,29.8527,29.9204,2184371.0
2018-09-27 09:30:00,35.49,35.55,35.27,35.35,649597.0,30.0134,30.0641,29.8273,29.895,649597.0
2018-09-27 09:40:00,35.35,35.65,35.32,35.59,644765.0,29.895,30.1487,29.8696,30.098,644765.0
2018-09-27 09:50:00,35.59,35.65,35.46,35.52,733136.0,30.098,30.1487,29.988,30.0388,733136.0
2018-09-27 10:00:00,35.53,35.6,35.52,35.55,325814.0,30.0472,30.1064,30.0388,30.0641,325814.0
2018-09-27 10:10:00,35.55,35.56,35.51,35.51,220000.0,30.0641,30.0726,30.0303,30.0303,220000.0
2018-09-27 10:20:00,35.51,35.6,35.48,35.59,266463.0,30.0303,30.1064,30.0049,30.098,266463.0
2018-09-27 10:30:00,35.59,35.64,35.56,35.58,424007.0,30.098,30.1403,30.0726,30.0895,424007.0
2018-09-27 10:40:00,35.58,35.7,35.56,35.68,927004.0,30.0895,30.191,30.0726,30.1741,927004.0
2018-09-27 10:50:00,35.68,35.71,35.63,35.68,387166.0,30.1741,30.1994,30.1318,30.1741,387166.0
2018-09-27 11:00:00,35.68,35.72,35.66,35.68,358518.0,30.1741,30.2079,30.1572,30.1741,358518.0
2018-09-27 11:10:00,35.67,35.69,35.62,35.62,348327.0,30.1656,30.1825,30.1233,30.1233,348327.0
2018-09-27 11:20:00,35.63,35.68,35.55,35.59,464634.0,30.1318,30.1741,30.0641,30.098,464634.0
2018-09-27 11:30:00,35.59,35.62,35.54,35.56,154521.0,30.098,30.1233,30.0557,30.0726,154521.0
2018-09-27 11:40:00,35.57,35.61,35.56,35.6,116585.0,30.0811,30.1149,30.0726,30.1064,116585.0
2018-09-27 11:50:00,35.59,35.63,35.57,35.6,164019.0,30.098,30.1318,30.0811,30.1064,164019.0
2018-09-27 12:00:00,35.6,35.62,35.59,35.6,114702.0,30.1064,30.1233,30.098,30.1064,114702.0
2018-09-27 12:10:00,35.6,35.65,35.57,35.64,135946.0,30.1064,30.1487,30.0811,30.1403,135946.0
2018-09-27 12:20:00,35.63,35.66,35.61,35.62,338336.0,30.1318,30.1572,30.1149,30.1233,338336.0
2018-09-27 12:30:00,35.62,35.62,35.56,35.6,210542.0,30.1233,30.1233,30.0726,30.1064,210542.0
2018-09-27 12:40:00,35.6,35.63,35.59,35.61,148485.0,30.1064,30.1318,30.098,30.1149,148485.0
2018-09-27 12:50:00,35.62,35.63,35.56,35.56,133783.0,30.1233,30.1318,30.0726,30.0726,133783.0
2018-09-27 13:00:00,35.56,35.57,35.53,35.53,162406.0,30.0726,30.0811,30.0472,30.0472,162406.0
2018-09-27 13:10:00,35.54,35.54,35.49,35.5,159064.0,30.0557,30.0557,30.0134,30.0219,159064.0
2018-09-27 13:20:00,35.5,35.5,35.46,35.49,167788.0,30.0219,30.0219,29.988,30.0134,167788.0
2018-09-27 13:30:00,35.49,35.52,35.48,35.5,182428.0,30.0134,30.0388,30.0049,30.0219,182428.0
2018-09-27 13:40:00,35.5,35.51,35.45,35.45,156530.0,30.0219,30.0303,29.9796,29.9796,156530.0
2018-09-27 13:50:00,35.45,35.46,35.4,35.41,137067.0,29.9796,29.988,29.9373,29.9457,137067.0
2018-09-27 14:00:00,35.41,35.43,35.38,35.42,211673.0,29.9457,29.9627,29.9204,29.9542,211673.0
2018-09-27 14:10:00,35.41,35.42,35.36,35.37,183082.0,29.9457,29.9542,29.9035,29.9119,183082.0
2018-09-27 14:20:00,35.37,35.38,35.27,35.3,448534.0,29.9119,29.9204,29.8273,29.8527,448534.0
2018-09-27 14:30:00,35.3,35.37,35.29,35.37,308247.0,29.8527,29.9119,29.8443,29.9119,308247.0
2018-09-27 14:40:00,35.37,35.39,35.31,35.32,330091.0,29.9119,29.9288,29.8612,29.8696,330091.0
2018-09-27 14:50:00,35.32,35.35,35.29,35.3,312831.0,29.8696,29.895,29.8443,29.8527,312831.0
2018-09-27 15:00:00,35.31,35.35,35.3,35.33,294515.0,29.8612,29.895,29.8527,29.8781,294515.0
2018-09-27 15:10:00,35.32,35.4,35.31,35.4,460781.0,29.8696,29.9373,29.8612,29.9373,460781.0
2018-09-27 15:20:00,35.4,35.41,35.27,35.29,415978.0,29.9373,29.9457,29.8273,29.8443,415978.0
2018-09-27 15:30:00,35.29,35.31,35.21,35.3,572009.0,29.8443,29.8612,29.7766,29.8527,572009.0
2018-09-27 15:40:00,35.29,35.31,35.22,35.23,750033.0,29.8443,29.8612,29.7851,29.7935,750033.0
2018-09-27 15:50:00,35.22,35.32,35.18,35.23,1646898.0,29.7851,29.8696,29.7512,29.7935,1646898.0
2018-09-28 09:30:00,35.25,35.28,35.14,35.22,429425.0,29.8104,29.8358,29.7174,29.7851,429425.0
2018-09-28 09:40:00,35.21,35.32,35.21,35.29,414839.0,29.7766,29.8696,29.7766,29.8443,414839.0
2018-09-28 09:50:00,35.28,35.38,35.28,35.34,321473.0,29.8358,29.9204,29.8358,29.8865,321473.0
2018-09-28 10:00:00,35.34,35.36,35.21,35.23,254865.0,29.8865,29.9035,29.7766,29.7935,254865.0
2018-09-28 10:10:00,35.22,35.29,35.2,35.25,277036.0,29.7851,29.8443,29.7681,29.8104,277036.0
2018-09-28 10:20:00,35.25,35.37,35.24,35.32,311071.0,29.8104,29.9119,29.802,29.8696,311071.0
2018-09-28 10:30:00,35.32,35.5,35.28,35.5,516379.0,29.8696,30.0219,29.8358,30.0219,516379.0
2018-09-28 10:40:00,35.49,35.58,35.48,35.58,703354.0,30.0134,30.0895,30.0049,30.0895,703354.0
2018-09-28 10:50:00,35.58,35.66,35.48,35.48,404775.0,30.0895,30.1572,30.0049,30.0049,404775.0
2018-09-28 11:00:00,35.48,35.55,35.44,35.55,316601.0,30.0049,30.0641,29.9711,30.0641,316601.0
2018-09-28 11:10:00,35.55,35.61,35.45,35.45,476116.0,30.0641,30.1149,29.9796,29.9796,476116.0
2018-09-28 11:20:00,35.45,35.57,35.45,35.54,139353.0,29.9796,30.0811,29.9796,30.0557,139353.0
2018-09-28 11:30:00,35.54,35.59,35.53,35.57,87980.0,30.0557,30.098,30.0472,30.0811,87980.0
2018-09-28 11:40:00,35.57,35.61,35.55,35.57,115990.0,30.0811,30.1149,30.0641,30.0811,115990.0
2018-09-28 11:50:00,35.57,35.58,35.53,35.57,104341.0,30.0811,30.0895,30.0472,30.0811,104341.0
2018-09-28 12:00:00,35.57,35.61,35.56,35.61,148069.0,30.0811,30.1149,30.0726,30.1149,148069.0
2018-09-28 12:10:00,35.61,35.61,35.57,35.57,234545.0,30.1149,30.1149,30.0811,30.0811,234545.0
2018-09-28 12:20:00,35.56,35.57,35.53,35.53,112660.0,30.0726,30.0811,30.0472,30.0472,112660.0
2018-09-28 12:30:00,35.53,35.55,35.5,35.52,201309.0,30.0472,30.0641,30.0219,30.0388,201309.0
2018-09-28 12:40:00,35.52,35.54,35.42,35.44,222508.0,30.0388,30.0557,29.9542,29.9711,222508.0
2018-09-28 12:50:00,35.43,35.51,35.42,35.51,237605.0,29.9627,30.0303,29.9542,30.0303,237605.0
2018-09-28 13:00:00,35.51,35.57,35.5,35.56,181182.0,30.0303,30.0811,30.0219,30.0726,181182.0
2018-09-28 13:10:00,35.56,35.58,35.53,35.54,196957.0,30.0726,30.0895,30.0472,30.0557,196957.0
2018-09-28 13:20:00,35.54,35.54,35.5,35.54,138083.0,30.0557,30.0557,30.0219,30.0557,138083.0
2018-09-28 13:30:00,35.54,35.58,35.53,35.58,118802.0,30.0557,30.0895,30.0472,30.0895,118802.0
2018-09-28 13:40:00,35.58,35.6,35.56,35.57,100641.0,30.0895,30.1064,30.0726,30.0811,100641.0
2018-09-28 13:50:00,35.57,35.58,35.5,35.5,115414.0,30.0811,30.0895,30.0219,30.0219,115414.0
2018-09-28 14:00:00,35.5,35.52,35.41,35.46,234732.0,30.0219,30.0388,29.9457,29.988,234732.0
2018-09-28 14:10:00,35.45,35.52,35.43,35.52,136923.0,29.9796,30.0388,29.9627,30.0388,136923.0
2018-09-28 14:20:00,35.52,35.56,35.51,35.55,140839.0,30.0388,30.0726,30.0303,30.0641,140839.0
2018-09-28 14:30:00,35.55,35.58,35.47,35.48,261603.0,30.0641,30.0895,29.9965,30.0049,261603.0
2018-09-28 14:40:00,35.48,35.5,35.44,35.45,203868.0,30.0049,30.0219,29.9711,29.9796,203868.0
2018-09-28 14:50:00,35.44,35.46,35.39,35.41,277604.0,29.9711,29.988,29.9288,29.9457,277604.0
2018-09-28 15:00:00,35.41,35.45,35.37,35.41,379449.0,29.9457,29.9796,29.9119,29.9457,379449.0
2018-09-28 15:10:00,35.41,35.42,35.37,35.38,304674.0,29.9457,29.9542,29.9119,29.9204,304674.0
2018-09-28 15:20:00,35.38,35.43,35.37,35.41,402329.0,29.9204,29.9627,29.9119,29.9457,402329.0
2018-09-28 15:30:00,35.4,35.43,35.35,35.41,564904.0,29.9373,29.9627,29.895,29.9457,564904.0
2018-09-28 15:40:00,35.4,35.42,35.36,35.38,499709.0,29.9373,29.9542,29.9035,29.9204,499709.0
2018-09-28 15:50:00,35.38,35.42,35.3,35.42,1805807.0,29.9204,29.9542,29.8527,29.9542,1805807.0
2018-10-01 09:30:00,35.53,35.64,34.99,35.19,1318949.0,30.0472,30.1403,29.5906,29.7597,1318949.0
2018-10-01 09:40:00,35.19,35.42,35.18,35.22,858027.0,29.7597,29.9542,29.7512,29.7851,858027.0
2018-10-01 09:50:00,35.22,35.35,35.16,35.25,686861.0,29.7851,29.895,29.7343,29.8104,686861.0
2018-10-01 10:00:00,35.25,35.35,35.24,35.28,671370.0,29.8104,29.895,29.802,29.8358,671370.0
2018-10-01 10:10:00,35.27,35.4,35.24,35.34,520247.0,29.8273,29.9373,29.802,29.8865,520247.0
2018-10-01 10:20:00,35.34,35.36,35.28,35.28,547124.0,29.8865,29.9035,29.8358,29.8358,547124.0
2018-10-01 10:30:00,35.29,35.34,35.21,35.23,573457.0,29.8443,29.8865,29.7766,29.7935,573457.0
2018-10-01 10:40:00,35.22,35.33,35.21,35.31,516439.0,29.7851,29.8781,29.7766,29.8612,516439.0
2018-10-01 10:50:00,35.32,35.36,35.3,35.3,202518.0,29.8696,29.9035,29.8527,29.8527,202518.0
2018-10-01 11:00:00,35.3,35.34,35.25,35.29,368910.0,29.8527,29.8865,29.8104,29.8443,368910.0
2018-10-01 11:10:00,35.29,35.32,35.24,35.25,275564.0,29.8443,29.8696,29.802,29.8104,275564.0
2018-10-01 11:20:00,35.26,35.3,35.21,35.25,442427.0,29.8189,29.8527,29.7766,29.8104,442427.0
2018-10-01 11:30:00,35.26,35.27,35.21,35.25,556763.0,29.8189,29.8273,29.7766,29.8104,556763.0
2018-10-01 11:40:00,35.25,35.27,35.2,35.26,168636.0,29.8104,29.8273,29.7681,29.8189,168636.0
2018-10-01 11:50:00,35.26,35.28,35.2,35.21,134171.0,29.8189,29.8358,29.7681,29.7766,134171.0
2018-10-01 12:00:00,35.22,35.23,35.17,35.22,218277.0,29.7851,29.7935,29.7428,29.7851,218277.0
2018-10-01 12:10:00,35.21,35.24,35.21,35.23,136141.0,29.7766,29.802,29.7766,29.7935,136141.0
2018-10-01 12:20:00,35.23,35.24,35.15,35.23,229930.0,29.7935,29.802,29.7259,29.7935,229930.0
2018-10-01 12:30:00,35.23,35.26,35.22,35.23,294616.0,29.7935,29.8189,29.7851,29.7935,294616.0
2018-10-01 12:40:00,35.23,35.29,35.22,35.24,539709.0,29.7935,29.8443,29.7851,29.802,539709.0
2018-10-01 12:50:00,35.24,35.25,35.2,35.22,266744.0,29.802,29.8104,29.7681,29.7851,266744.0
2018-10-01 13:00:00,35.22,35.26,35.19,35.23,236414.0,29.7851,29.8189,29.7597,29.7935,236414.0
2018-10-01 13:10:00,35.24,35.28,35.23,35.27,234406.0,29.802,29.8358,29.7935,29.8273,234406.0
2018-10-01 13:20:00,35.27,35.32,35.26,35.32,250549.0,29.8273,29.8696,29.8189,29.8696,250549.0
2018-10-01 13:30:00,35.32,35.32,35.29,35.3,166338.0,29.8696,29.8696,29.8443,29.8527,166338.0
2018-10-01 13:40:00,35.31,35.37,35.29,35.37,198865.0,29.8612,29.9119,29.8443,29.9119,198865.0
2018-10-01 13:50:00,35.37,35.38,35.33,35.36,275641.0,29.9119,29.9204,29.8781,29.9035,275641.0
2018-10-01 14:00:00,35.36,35.41,35.34,35.4,381320.0,29.9035,29.9457,29.8865,29.9373,381320.0
2018-10-01 14:10:00,35.39,35.47,35.39,35.43,355786.0,29.9288,29.9965,29.9288,29.9627,355786.0
2018-10-01 14:20:00,35.43,35.46,35.38,35.42,339433.0,29.9627,29.988,29.9204,29.9542,339433.0
2018-10-01 14:30:00,35.42,35.43,35.35,35.39,216905.0,29.9542,29.9627,29.895,29.9288,216905.0
2018-10-01 14:40:00,35.39,35.45,35.39,35.41,160472.0,29.9288,29.9796,29.9288,29.9457,160472.0
2018-10-01 14:50:00,35.41,35.44,35.4,35.43,204167.0,29.9457,29.9711,29.9373,29.9627,204167.0
2018-10-01 15:00:00,35.42,35.46,35.42,35.44,144352.0,29.9542,29.988,29.9542,29.9711,144352.0
2018-10-01 15:10:00,35.44,35.44,35.36,35.42,321019.0,29.9711,29.9711,29.9035,29.9542,321019.0
2018-10-01 15:20:00,35.42,35.43,35.39,35.41,227166.0,29.9542,29.9627,29.9288,29.9457,227166.0
2018-10-01 15:30:00,35.41,35.42,35.34,35.39,946702.0,29.9457,29.9542,29.8865,29.9288,946702.0
2018-10-01 15:40:00,35.39,35.39,35.34,35.39,513346.0,29.9288,29.9288,29.8865,29.9288,513346.0
2018-10-01 15:50:00,35.39,35.53,35.38,35.52,1429364.0,29.9288,30.0472,29.9204,30.0388,1429364.0
2018-10-02 09:30:00,35.28,35.28,35.0,35.12,1348702.0,29.9946,29.9946,29.7565,29.8586,1348702.0
2018-10-02 09:40:00,35.12,35.2,35.08,35.09,520882.0,29.8586,29.9266,29.8246,29.8331,520882.0
2018-10-02 09:50:00,35.09,35.27,35.02,35.25,697419.0,29.8331,29.9861,29.7735,29.9691,697419.0
2018-10-02 10:00:00,35.25,35.29,35.19,35.24,272100.0,29.9691,30.0031,29.9181,29.9606,272100.0
2018-10-02 10:10:00,35.24,35.35,35.24,35.29,341586.0,29.9606,30.0541,29.9606,30.0031,341586.0
2018-10-02 10:20:00,35.29,35.33,35.24,35.26,413580.0,30.0031,30.0371,29.9606,29.9776,413580.0
2018-10-02 10:30:00,35.26,35.31,35.23,35.3,242707.0,29.9776,30.0201,29.9521,30.0116,242707.0
2018-10-02 10:40:00,35.29,35.39,35.25,35.39,408274.0,30.0031,30.0881,29.9691,30.0881,408274.0
2018-10-02 10:50:00,35.39,35.48,35.38,35.46,346931.0,30.0881,30.1646,30.0796,30.1476,346931.0
2018-10-02 11:00:00,35.47,35.52,35.43,35.5,322920.0,30.1561,30.1986,30.1221,30.1816,322920.0
2018-10-02 11:10:00,35.5,35.52,35.49,35.51,406639.0,30.1816,30.1986,30.1731,30.1901,406639.0
2018-10-02 11:20:00,35.51,35.55,35.5,35.53,418027.0,30.1901,30.2241,30.1816,30.2071,418027.0
2018-10-02 11:30:00,35.53,35.62,35.52,35.62,444690.0,30.2071,30.2837,30.1986,30.2837,444690.0
2018-10-02 11:40:00,35.62,35.72,35.6,35.72,318295.0,30.2837,30.3687,30.2667,30.3687,318295.0
2018-10-02 11:50:00,35.72,35.74,35.67,35.72,543398.0,30.3687,30.3857,30.3262,30.3687,543398.0
2018-10-02 12:00:00,35.73,35.76,35.69,35.73,372286.0,30.3772,30.4027,30.3432,30.3772,372286.0
2018-10-02 12:10:00,35.73,35.74,35.69,35.7,379898.0,30.3772,30.3857,30.3432,30.3517,379898.0
2018-10-02 12:20:00,35.69,35.7,35.62,35.65,209685.0,30.3432,30.3517,30.2837,30.3092,209685.0
2018-10-02 12:30:00,35.65,35.71,35.58,35.7,500070.0,30.3092,30.3602,30.2496,30.3517,500070.0
2018-10-02 12:40:00,35.7,35.76,35.68,35.75,488068.0,30.3517,30.4027,30.3347,30.3942,488068.0
2018-10-02 12:50:00,35.74,35.74,35.65,35.7,284333.0,30.3857,30.3857,30.3092,30.3517,284333.0
2018-10-02 13:00:00,35.69,35.72,35.66,35.69,572949.0,30.3432,30.3687,30.3177,30.3432,572949.0
2018-10-02 13:10:00,35.7,35.71,35.67,35.69,291492.0,30.3517,30.3602,30.3262,30.3432,291492.0
2018-10-02 13:20:00,35.7,35.73,35.65,35.73,262953.0,30.3517,30.3772,30.3092,30.3772,262953.0
2018-10-02 13:30:00,35.73,35.76,35.7,35.73,326968.0,30.3772,30.4027,30.3517,30.3772,326968.0
2018-10-02 13:40:00,35.73,35.75,35.69,35.71,204597.0,30.3772,30.3942,30.3432,30.3602,204597.0
2018-10-02 13:50:00,35.71,35.72,35.69,35.72,283630.0,30.3602,30.3687,30.3432,30.3687,283630.0
2018-10-02 14:00:00,35.71,35.75,35.69,35.75,283645.0,30.3602,30.3942,30.3432,30.3942,283645.0
2018-10-02 14:10:00,35.75,35.76,35.73,35.73,309619.0,30.3942,30.4027,30.3772,30.3772,309619.0
2018-10-02 14:20:00,35.73,35.82,35.72,35.8,588381.0,30.3772,30.4537,30.3687,30.4367,588381.0
2018-10-02 14:30:00,35.8,35.89,35.77,35.79,536843.0,30.4367,30.5132,30.4112,30.4282,536843.0
2018-10-02 14:40:00,35.78,35.79,35.73,35.73,443780.0,30.4197,30.4282,30.3772,30.3772,443780.0
2018-10-02 14:50:00,35.73,35.75,35.63,35.64,701961.0,30.3772,30.3942,30.2922,30.3007,701961.0
2018-10-02 15:00:00,35.64,35.65,35.56,35.6,895656.0,30.3007,30.3092,30.2326,30.2667,895656.0
2018-10-02 15:10:00,35.61,35.66,35.54,35.55,777797.0,30.2752,30.3177,30.2156,30.2241,777797.0
2018-10-02 15:20:00,35.55,35.68,35.55,35.67,634235.0,30.2241,30.3347,30.2241,30.3262,634235.0
2018-10-02 15:30:00,35.68,35.72,35.58,35.61,807306.0,30.3347,30.3687,30.2496,30.2752,807306.0
2018-10-02 15:40:00,35.62,35.65,35.61,35.63,790085.0,30.2837,30.3092,30.2752,30.2922,790085.0
2018-10-02 15:50:00,35.64,35.71,35.63,35.7,2236194.0,30.3007,30.3602,30.2922,30.3517,2236194.0
2018-10-03 09:30:00,35.78,35.84,35.57,35.57,429990.0,30.4197,30.4707,30.2411,30.2411,429990.0
2018-10-03 09:40:00,35.57,35.64,35.47,35.61,575277.0,30.2411,30.3007,30.1561,30.2752,575277.0
2018-10-03 09:50:00,35.61,35.7,35.42,35.66,507317.0,30.2752,30.3517,30.1136,30.3177,507317.0
2018-10-03 10:00:00,35.66,35.69,35.56,35.57,542173.0,30.3177,30.3432,30.2326,30.2411,542173.0
2018-10-03 10:10:00,35.57,35.6,35.53,35.59,256184.0,30.2411,30.2667,30.2071,30.2582,256184.0
2018-10-03 10:20:00,35.6,35.64,35.55,35.64,191074.0,30.2667,30.3007,30.2241,30.3007,191074.0
2018-10-03 10:30:00,35.63,35.75,35.63,35.7,430647.0,30.2922,30.3942,30.2922,30.3517,430647.0
2018-10-03 10:40:00,35.7,35.71,35.63,35.66,227190.0,30.3517,30.3602,30.2922,30.3177,227190.0
2018-10-03 10:50:00,35.66,35.72,35.65,35.68,252144.0,30.3177,30.3687,30.3092,30.3347,252144.0
2018-10-03 11:00:00,35.69,35.7,35.64,35.67,184757.0,30.3432,30.3517,30.3007,30.3262,184757.0
2018-10-03 11:10:00,35.67,35.67,35.63,35.64,131903.0,30.3262,30.3262,30.2922,30.3007,131903.0
2018-10-03 11:20:00,35.65,35.73,35.64,35.72,172337.0,30.3092,30.3772,30.3007,30.3687,172337.0
2018-10-03 11:30:00,35.73,35.76,35.69,35.71,185691.0,30.3772,30.4027,30.3432,30.3602,185691.0
2018-10-03 11:40:00,35.71,35.8,35.7,35.78,476085.0,30.3602,30.4367,30.3517,30.4197,476085.0
2018-10-03 11:50:00,35.79,35.88,35.76,35.86,962988.0,30.4282,30.5047,30.4027,30.4877,962988.0
2018-10-03 12:00:00,35.86,35.88,35.77,35.8,210161.0,30.4877,30.5047,30.4112,30.4367,210161.0
2018-10-03 12:10:00,35.8,35.8,35.72,35.73,207211.0,30.4367,30.4367,30.3687,30.3772,207211.0
2018-10-03 12:20:00,35.74,35.76,35.67,35.68,365237.0,30.3857,30.4027,30.3262,30.3347,365237.0
2018-10-03 12:30:00,35.68,35.69,35.57,35.57,429667.0,30.3347,30.3432,30.2411,30.2411,429667.0
2018-10-03 12:40:00,35.58,35.68,35.55,35.66,283614.0,30.2496,30.3347,30.2241,30.3177,283614.0
2018-10-03 12:50:00,35.66,35.71,35.63,35.7,293354.0,30.3177,30.3602,30.2922,30.3517,293354.0
2018-10-03 13:00:00,35.7,35.71,35.68,35.7,128323.0,30.3517,30.3602,30.3347,30.3517,128323.0
2018-10-03 13:10:00,35.71,35.71,35.59,35.59,403887.0,30.3602,30.3602,30.2582,30.2582,403887.0
2018-10-03 13:20:00,35.59,35.63,35.56,35.62,228545.0,30.2582,30.2922,30.2326,30.2837,228545.0
2018-10-03 13:30:00,35.62,35.63,35.48,35.51,276682.0,30.2837,30.2922,30.1646,30.1901,276682.0
2018-10-03 13:40:00,35.52,35.52,35.46,35.48,259400.0,30.1986,30.1986,30.1476,30.1646,259400.0
2018-10-03 13:50:00,35.48,35.51,35.45,35.48,393504.0,30.1646,30.1901,30.1391,30.1646,393504.0
2018-10-03 14:00:00,35.48,35.51,35.46,35.46,206059.0,30.1646,30.1901,30.1476,30.1476,206059.0
2018-10-03 14:10:00,35.46,35.47,35.37,35.39,300731.0,30.1476,30.1561,30.0711,30.0881,300731.0
2018-10-03 14:20:00,35.39,35.43,35.28,35.3,877942.0,30.0881,30.1221,29.9946,30.0116,877942.0
2018-10-03 14:30:00,35.31,35.32,35.18,35.2,540522.0,30.0201,30.0286,29.9096,29.9266,540522.0
2018-10-03 14:40:00,35.2,35.23,35.15,35.16,594267.0,29.9266,29.9521,29.8841,29.8926,594267.0
2018-10-03 14:50:00,35.16,35.2,35.05,35.2,935921.0,29.8926,29.9266,29.7991,29.9266,935921.0
2018-10-03 15:00:00,35.2,35.21,35.06,35.16,1158398.0,29.9266,29.9351,29.8076,29.8926,1158398.0
2018-10-03 15:10:00,35.16,35.21,35.09,35.13,632316.0,29.8926,29.9351,29.8331,29.8671,632316.0
2018-10-03 15:20:00,35.13,35.13,35.01,35.09,746618.0,29.8671,29.8671,29.765,29.8331,746618.0
2018-10-03 15:30:00,35.09,35.15,35.07,35.09,967187.0,29.8331,29.8841,29.8161,29.8331,967187.0
2018-10-03 15:40:00,35.09,35.17,35.07,35.17,1027721.0,29.8331,29.9011,29.8161,29.9011,1027721.0
2018-10-03 15:50:00,35.17,35.29,35.15,35.19,2865477.0,29.9011,30.0031,29.8841,29.9181,2865477.0
2018-10-04 09:30:00,35.05,35.24,35.05,35.21,748530.0,29.7991,29.9606,29.7991,29.9351,748530.0
2018-10-04 09:40:00,35.2,35.21,35.09,35.14,640429.0,29.9266,29.9351,29.8331,29.8756,640429.0
2018-10-04 09:50:00,35.14,35.29,35.12,35.12,710634.0,29.8756,30.0031,29.8586,29.8586,710634.0
2018-10-04 10:00:00,35.12,35.16,35.08,35.13,654452.0,29.8586,29.8926,29.8246,29.8671,654452.0
2018-10-04 10:10:00,35.14,35.2,35.09,35.16,357969.0,29.8756,29.9266,29.8331,29.8926,357969.0
2018-10-04 10:20:00,35.15,35.17,35.04,35.1,507535.0,29.8841,29.9011,29.7905,29.8416,507535.0
2018-10-04 10:30:00,35.11,35.15,35.08,35.14,354030.0,29.8501,29.8841,29.8246,29.8756,354030.0
2018-10-04 10:40:00,35.14,35.2,35.08,35.13,910757.0,29.8756,29.9266,29.8246,29.8671,910757.0
2018-10-04 10:50:00,35.14,35.18,35.1,35.16,442876.0,29.8756,29.9096,29.8416,29.8926,442876.0
2018-10-04 11:00:00,35.16,35.28,35.14,35.24,367216.0,29.8926,29.9946,29.8756,29.9606,367216.0
2018-10-04 11:10:00,35.25,35.28,35.2,35.21,611597.0,29.9691,29.9946,29.9266,29.9351,611597.0
2018-10-04 11:20:00,35.21,35.24,35.14,35.16,355387.0,29.9351,29.9606,29.8756,29.8926,355387.0
2018-10-04 11:30:00,35.16,35.26,35.09,35.11,462976.0,29.8926,29.9776,29.8331,29.8501,462976.0
2018-10-04 11:40:00,35.11,35.21,35.08,35.19,295785.0,29.8501,29.9351,29.8246,29.9181,295785.0
2018-10-04 11:50:00,35.19,35.21,35.14,35.15,192911.0,29.9181,29.9351,29.8756,29.8841,192911.0
2018-10-04 12:00:00,35.14,35.15,35.07,35.11,481195.0,29.8756,29.8841,29.8161,29.8501,481195.0
2018-10-04 12:10:00,35.11,35.12,35.05,35.08,274787.0,29.8501,29.8586,29.7991,29.8246,274787.0
2018-10-04 12:20:00,35.08,35.13,35.06,35.11,264389.0,29.8246,29.8671,29.8076,29.8501,264389.0
2018-10-04 12:30:00,35.11,35.14,35.08,35.09,179991.0,29.8501,29.8756,29.8246,29.8331,179991.0
2018-10-04 12:40:00,35.08,35.13,35.06,35.11,238287.0,29.8246,29.8671,29.8076,29.8501,238287.0
2018-10-04 12:50:00,35.11,35.13,35.08,35.11,210665.0,29.8501,29.8671,29.8246,29.8501,210665.0
2018-10-04 13:00:00,35.11,35.14,35.08,35.11,331146.0,29.8501,29.8756,29.8246,29.8501,331146.0
2018-10-04 13:10:00,35.11,35.11,35.05,35.08,246842.0,29.8501,29.8501,29.7991,29.8246,246842.0
2018-10-04 13:20:00,35.08,35.12,35.04,35.1,327442.0,29.8246,29.8586,29.7905,29.8416,327442.0
2018-10-04 13:30:00,35.09,35.11,35.06,35.08,225183.0,29.8331,29.8501,29.8076,29.8246,225183.0
2018-10-04 13:40:00,35.08,35.1,34.99,34.99,331525.0,29.8246,29.8416,29.748,29.748,331525.0
2018-10-04 13:50:00,35.0,35.0,34.93,34.98,350223.0,29.7565,29.7565,29.697,29.7395,350223.0
2018-10-04 14:00:00,34.98,35.01,34.94,34.96,384263.0,29.7395,29.765,29.7055,29.7225,384263.0
2018-10-04 14:10:00,34.95,34.96,34.84,34.85,443207.0,29.714,29.7225,29.6205,29.629,443207.0
2018-10-04 14:20:00,34.85,34.94,34.84,34.93,680157.0,29.629,29.7055,29.6205,29.697,680157.0
2018-10-04 14:30:00,34.93,35.17,34.92,35.16,603235.0,29.697,29.9011,29.6885,29.8926,603235.0
2018-10-04 14:40:00,35.16,35.21,35.14,35.2,434583.0,29.8926,29.9351,29.8756,29.9266,434583.0
2018-10-04 14:50:00,35.2,35.24,35.17,35.2,402653.0,29.9266,29.9606,29.9011,29.9266,402653.0
2018-10-04 15:00:00,35.21,35.26,35.19,35.23,453879.0,29.9351,29.9776,29.9181,29.9521,453879.0
2018-10-04 15:10:00,35.24,35.26,35.21,35.23,306495.0,29.9606,29.9776,29.9351,29.9521,306495.0
2018-10-04 15:20:00,35.22,35.23,35.15,35.17,451625.0,29.9436,29.9521,29.8841,29.9011,451625.0
2018-10-04 15:30:00,35.16,35.19,35.14,35.15,429518.0,29.8926,29.9181,29.8756,29.8841,429518.0
2018-10-04 15:40:00,35.15,35.22,35.12,35.2,871311.0,29.8841,29.9436,29.8586,29.9266,871311.0
2018-10-04 15:50:00,35.2,35.25,35.12,35.21,2031187.0,29.9266,29.9691,29.8586,29.9351,2031187.0
2018-10-05 09:30:00,35.19,35.23,35.03,35.14,673372.0,29.9181,29.9521,29.782,29.8756,673372.0
2018-10-05 09:40:00,35.14,35.19,35.01,35.02,432952.0,29.8756,29.9181,29.765,29.7735,432952.0
2018-10-05 09:50:00,35.02,35.17,34.99,35.13,369229.0,29.7735,29.9011,29.748,29.8671,369229.0
2018-10-05 10:00:00,35.13,35.19,35.02,35.05,388536.0,29.8671,29.9181,29.7735,29.7991,388536.0
2018-10-05 10:10:00,35.05,35.08,34.99,35.02,280232.0,29.7991,29.8246,29.748,29.7735,280232.0
2018-10-05 10:20:00,35.02,35.14,35.01,35.05,286529.0,29.7735,29.8756,29.765,29.7991,286529.0
2018-10-05 10:30:00,35.05,35.07,34.93,34.95,274244.0,29.7991,29.8161,29.697,29.714,274244.0
2018-10-05 10:40:00,34.94,34.96,34.88,34.9,251878.0,29.7055,29.7225,29.6545,29.6715,251878.0
2018-10-05 10:50:00,34.9,34.98,34.89,34.91,245328.0,29.6715,29.7395,29.663,29.68,245328.0
2018-10-05 11:00:00,34.9,34.93,34.83,34.83,370300.0,29.6715,29.697,29.612,29.612,370300.0
2018-10-05 11:10:00,34.84,34.88,34.8,34.82,321694.0,29.6205,29.6545,29.5865,29.6035,321694.0
2018-10-05 11:20:00,34.82,34.82,34.75,34.77,370141.0,29.6035,29.6035,29.544,29.561,370141.0
2018-10-05 11:30:00,34.77,34.8,34.62,34.71,567770.0,29.561,29.5865,29.4335,29.51,567770.0
2018-10-05 11:40:00,34.7,34.71,34.57,34.61,392069.0,29.5015,29.51,29.391,29.425,392069.0
2018-10-05 11:50:00,34.61,34.63,34.53,34.61,402906.0,29.425,29.442,29.357,29.425,402906.0
2018-10-05 12:00:00,34.61,34.69,34.57,34.61,366902.0,29.425,29.493,29.391,29.425,366902.0
2018-10-05 12:10:00,34.61,34.61,34.53,34.59,314011.0,29.425,29.425,29.357,29.408,314011.0
2018-10-05 12:20:00,34.58,34.62,34.56,34.57,200487.0,29.3995,29.4335,29.3825,29.391,200487.0
2018-10-05 12:30:00,34.57,34.57,34.48,34.5,290676.0,29.391,29.391,29.3144,29.3314,290676.0
2018-10-05 12:40:00,34.49,34.51,34.45,34.48,1937454.0,29.3229,29.3399,29.2889,29.3144,1937454.0
2018-10-05 12:50:00,34.49,34.51,34.43,34.49,339957.0,29.3229,29.3399,29.2719,29.3229,339957.0
2018-10-05 13:00:00,34.48,34.51,34.41,34.48,235006.0,29.3144,29.3399,29.2549,29.3144,235006.0
2018-10-05 13:10:00,34.48,34.51,34.45,34.46,217616.0,29.3144,29.3399,29.2889,29.2974,217616.0
2018-10-05 13:20:00,34.45,34.5,34.43,34.48,259881.0,29.2889,29.3314,29.2719,29.3144,259881.0
2018-10-05 13:30:00,34.48,34.52,34.41,34.43,466775.0,29.3144,29.3485,29.2549,29.2719,466775.0
2018-10-05 13:40:00,34.43,34.59,34.42,34.59,357224.0,29.2719,29.408,29.2634,29.408,357224.0
2018-10-05 13:50:00,34.59,34.62,34.55,34.59,307570.0,29.408,29.4335,29.374,29.408,307570.0
2018-10-05 14:00:00,34.58,34.62,34.48,34.48,229680.0,29.3995,29.4335,29.3144,29.3144,229680.0
2018-10-05 14:10:00,34.48,34.53,34.46,34.51,252216.0,29.3144,29.357,29.2974,29.3399,252216.0
2018-10-05 14:20:00,34.52,34.6,34.51,34.59,466688.0,29.3485,29.4165,29.3399,29.408,466688.0
2018-10-05 14:30:00,34.59,34.64,34.56,34.62,407137.0,29.408,29.4505,29.3825,29.4335,407137.0
2018-10-05 14:40:00,34.62,34.63,34.53,34.57,320290.0,29.4335,29.442,29.357,29.391,320290.0
2018-10-05 14:50:00,34.57,34.63,34.56,34.61,218225.0,29.391,29.442,29.3825,29.425,218225.0
2018-10-05 15:00:00,34.61,34.71,34.57,34.68,383202.0,29.425,29.51,29.391,29.4845,383202.0
2018-10-05 15:10:00,34.68,34.69,34.64,34.64,276219.0,29.4845,29.493,29.4505,29.4505,276219.0
2018-10-05 15:20:00,34.64,34.69,34.59,34.61,395230.0,29.4505,29.493,29.408,29.425,395230.0
2018-10-05 15:30:00,34.61,34.61,34.54,34.55,405127.0,29.425,29.425,29.3655,29.374,405127.0
2018-10-05 15:40:00,34.56,34.71,34.54,34.69,747888.0,29.3825,29.51,29.3655,29.493,747888.0
2018-10-05 15:50:00,34.69,34.7,34.53,34.57,2076317.0,29.493,29.5015,29.357,29.391,2076317.0
2018-10-08 09:30:00,34.5,34.77,34.45,34.71,749459.0,29.3314,29.561,29.2889,29.51,749459.0
2018-10-08 09:40:00,34.71,34.92,34.7,34.89,331181.0,29.51,29.6885,29.5015,29.663,331181.0
2018-10-08 09:50:00,34.89,35.05,34.88,35.0,915404.0,29.663,29.7991,29.6545,29.7565,915404.0
2018-10-08 10:00:00,35.0,35.01,34.87,34.91,603136.0,29.7565,29.765,29.646,29.68,603136.0
2018-10-08 10:10:00,34.91,35.0,34.89,34.95,398961.0,29.68,29.7565,29.663,29.714,398961.0
2018-10-08 10:20:00,34.96,35.02,34.9,34.92,376954.0,29.7225,29.7735,29.6715,29.6885,376954.0
2018-10-08 10:30:00,34.93,34.93,34.84,34.89,256506.0,29.697,29.697,29.6205,29.663,256506.0
2018-10-08 10:40:00,34.89,34.95,34.87,34.95,479097.0,29.663,29.714,29.646,29.714,479097.0
2018-10-08 10:50:00,34.95,35.0,34.91,34.94,432001.0,29.714,29.7565,29.68,29.7055,432001.0
2018-10-08 11:00:00,34.95,34.99,34.94,34.98,293325.0,29.714,29.748,29.7055,29.7395,293325.0
2018-10-08 11:10:00,34.99,35.1,34.99,35.05,446516.0,29.748,29.8416,29.748,29.7991,446516.0
2018-10-08 11:20:00,35.04,35.06,34.98,35.01,393433.0,29.7905,29.8076,29.7395,29.765,393433.0
2018-10-08 11:30:00,35.02,35.07,35.0,35.06,329632.0,29.7735,29.8161,29.7565,29.8076,329632.0
2018-10-08 11:40:00,35.05,35.06,34.91,34.93,532709.0,29.7991,29.8076,29.68,29.697,532709.0
2018-10-08 11:50:00,34.93,34.95,34.87,34.94,297575.0,29.697,29.714,29.646,29.7055,297575.0
2018-10-08 12:00:00,34.93,35.0,34.9,34.99,184450.0,29.697,29.7565,29.6715,29.748,184450.0
2018-10-08 12:10:00,34.99,35.01,34.95,34.95,189528.0,29.748,29.765,29.714,29.714,189528.0
2018-10-08 12:20:00,34.95,35.02,34.94,34.99,281413.0,29.714,29.7735,29.7055,29.748,281413.0
2018-10-08 12:30:00,34.99,35.01,34.92,34.93,189599.0,29.748,29.765,29.6885,29.697,189599.0
2018-10-08 12:40:00,34.92,34.95,34.88,34.95,157802.0,29.6885,29.714,29.6545,29.714,157802.0
2018-10-08 12:50:00,34.94,34.97,34.87,34.88,164867.0,29.7055,29.731,29.646,29.6545,164867.0
2018-10-08 13:00:00,34.87,34.91,34.85,34.9,343300.0,29.646,29.68,29.629,29.6715,343300.0
2018-10-08 13:10:00,34.9,34.9,34.72,34.74,308273.0,29.6715,29.6715,29.5185,29.5355,308273.0
2018-10-08 13:20:00,34.74,34.79,34.72,34.73,212886.0,29.5355,29.578,29.5185,29.527,212886.0
2018-10-08 13:30:00,34.73,34.88,34.72,34.86,299691.0,29.527,29.6545,29.5185,29.6375,299691.0
2018-10-08 13:40:00,34.85,34.9,34.85,34.88,223713.0,29.629,29.6715,29.629,29.6545,223713.0
2018-10-08 13:50:00,34.88,34.9,34.84,34.85,107701.0,29.6545,29.6715,29.6205,29.629,107701.0
2018-10-08 14:00:00,34.84,35.02,34.83,34.99,347192.0,29.6205,29.7735,29.612,29.748,347192.0
2018-10-08 14:10:00,34.99,35.01,34.97,35.0,189730.0,29.748,29.765,29.731,29.7565,189730.0
2018-10-08 14:20:00,35.0,35.02,34.96,34.99,148144.0,29.7565,29.7735,29.7225,29.748,148144.0
2018-10-08 14:30:00,34.99,35.07,34.99,35.05,313926.0,29.748,29.8161,29.748,29.7991,313926.0
2018-10-08 14:40:00,35.04,35.06,34.96,35.0,206417.0,29.7905,29.8076,29.7225,29.7565,206417.0
2018-10-08 14:50:00,35.0,35.06,34.98,35.04,240738.0,29.7565,29.8076,29.7395,29.7905,240738.0
2018-10-08 15:00:00,35.03,35.14,35.03,35.13,401436.0,29.782,29.8756,29.782,29.8671,401436.0
2018-10-08 15:10:00,35.13,35.2,35.12,35.19,320498.0,29.8671,29.9266,29.8586,29.9181,320498.0
2018-10-08 15:20:00,35.2,35.22,35.11,35.15,389234.0,29.9266,29.9436,29.8501,29.8841,389234.0
2018-10-08 15:30:00,35.15,35.22,35.13,35.2,448860.0,29.8841,29.9436,29.8671,29.9266,448860.0
2018-10-08 15:40:00,35.21,35.21,35.15,35.19,627938.0,29.9351,29.9351,29.8841,29.9181,627938.0
2018-10-08 15:50:00,35.19,35.23,35.14,35.17,1503194.0,29.9181,29.9521,29.8756,29.9011,1503194.0
2018-10-09 09:30:00,35.28,35.4,35.04,35.07,569236.0,29.9946,30.0966,29.7905,29.8161,569236.0
2018-10-09 09:40:00,35.06,35.31,34.99,35.23,381622.0,29.8076,30.0201,29.748,29.9521,381622.0
2018-10-09 09:50:00,35.24,35.47,35.2,35.45,392047.0,29.9606,30.1561,29.9266,30.1391,392047.0
2018-10-09 10:00:00,35.46,35.46,35.33,35.46,263325.0,30.1476,30.1476,30.0371,30.1476,263325.0
2018-10-09 10:10:00,35.45,35.46,35.31,35.41,300776.0,30.1391,30.1476,30.0201,30.1051,300776.0
2018-10-09 10:20:00,35.4,35.59,35.38,35.48,390871.0,30.0966,30.2582,30.0796,30.1646,390871.0
2018-10-09 10:30:00,35.49,35.68,35.48,35.68,406024.0,30.1731,30.3347,30.1646,30.3347,406024.0
2018-10-09 10:40:00,35.68,35.83,35.67,35.8,757179.0,30.3347,30.4622,30.3262,30.4367,757179.0
2018-10-09 10:50:00,35.8,35.83,35.69,35.72,1121027.0,30.4367,30.4622,30.3432,30.3687,1121027.0
2018-10-09 11:00:00,35.73,35.77,35.61,35.62,458983.0,30.3772,30.4112,30.2752,30.2837,458983.0
2018-10-09 11:10:00,35.62,35.77,35.61,35.77,246494.0,30.2837,30.4112,30.2752,30.4112,246494.0
2018-10-09 11:20:00,35.77,35.77,35.69,35.7,195423.0,30.4112,30.4112,30.3432,30.3517,195423.0
2018-10-09 11:30:00,35.7,35.74,35.69,35.73,294913.0,30.3517,30.3857,30.3432,30.3772,294913.0
2018-10-09 11:40:00,35.74,35.79,35.71,35.73,268405.0,30.3857,30.4282,30.3602,30.3772,268405.0
2018-10-09 11:50:00,35.73,35.79,35.73,35.75,210634.0,30.3772,30.4282,30.3772,30.3942,210634.0
2018-10-09 12:00:00,35.75,35.8,35.74,35.74,226425.0,30.3942,30.4367,30.3857,30.3857,226425.0
2018-10-09 12:10:00,35.74,35.78,35.74,35.74,162814.0,30.3857,30.4197,30.3857,30.3857,162814.0
2018-10-09 12:20:00,35.74,35.75,35.65,35.66,220269.0,30.3857,30.3942,30.3092,30.3177,220269.0
2018-10-09 12:30:00,35.66,35.71,35.65,35.68,171504.0,30.3177,30.3602,30.3092,30.3347,171504.0
2018-10-09 12:40:00,35.68,35.69,35.57,35.62,332006.0,30.3347,30.3432,30.2411,30.2837,332006.0
2018-10-09 12:50:00,35.62,35.64,35.54,35.55,168459.0,30.2837,30.3007,30.2156,30.2241,168459.0
2018-10-09 13:00:00,35.54,35.56,35.46,35.54,326820.0,30.2156,30.2326,30.1476,30.2156,326820.0
2018-10-09 13:10:00,35.54,35.57,35.5,35.55,262466.0,30.2156,30.2411,30.1816,30.2241,262466.0
2018-10-09 13:20:00,35.55,35.61,35.54,35.59,198067.0,30.2241,30.2752,30.2156,30.2582,198067.0
2018-10-09 13:30:00,35.59,35.61,35.58,35.58,293753.0,30.2582,30.2752,30.2496,30.2496,293753.0
2018-10-09 13:40:00,35.58,35.62,35.48,35.59,211240.0,30.2496,30.2837,30.1646,30.2582,211240.0
2018-10-09 13:50:00,35.58,35.64,35.56,35.62,148082.0,30.2496,30.3007,30.2326,30.2837,148082.0
2018-10-09 14:00:00,35.63,35.63,35.55,35.58,167714.0,30.2922,30.2922,30.2241,30.2496,167714.0
2018-10-09 14:10:00,35.59,35.62,35.53,35.54,161665.0,30.2582,30.2837,30.2071,30.2156,161665.0
2018-10-09 14:20:00,35.54,35.58,35.44,35.48,716365.0,30.2156,30.2496,30.1306,30.1646,716365.0
2018-10-09 14:30:00,35.48,35.49,35.42,35.48,543667.0,30.1646,30.1731,30.1136,30.1646,543667.0
2018-10-09 14:40:00,35.48,35.49,35.38,35.44,435948.0,30.1646,30.1731,30.0796,30.1306,435948.0
2018-10-09 14:50:00,35.44,35.53,35.43,35.52,326937.0,30.1306,30.2071,30.1221,30.1986,326937.0
2018-10-09 15:00:00,35.52,35.62,35.51,35.61,196562.0,30.1986,30.2837,30.1901,30.2752,196562.0
2018-10-09 15:10:00,35.61,35.62,35.54,35.55,337051.0,30.2752,30.2837,30.2156,30.2241,337051.0
2018-10-09 15:20:00,35.55,35.56,35.48,35.5,234980.0,30.2241,30.2326,30.1646,30.1816,234980.0
2018-10-09 15:30:00,35.49,35.53,35.48,35.48,368286.0,30.1731,30.2071,30.1646,30.1646,368286.0
2018-10-09 15:40:00,35.48,35.56,35.45,35.54,538139.0,30.1646,30.2326,30.1391,30.2156,538139.0
2018-10-09 15:50:00,35.54,35.55,35.4,35.45,1340031.0,30.2156,30.2241,30.0966,30.1391,1340031.0
2018-10-10 09:30:00,35.34,35.59,35.34,35.49,747422.0,30.0456,30.2582,30.0456,30.1731,747422.0
2018-10-10 09:40:00,35.5,35.6,35.48,35.52,317537.0,30.1816,30.2667,30.1646,30.1986,317537.0
2018-10-10 09:50:00,35.51,35.65,35.44,35.45,411876.0,30.1901,30.3092,30.1306,30.1391,411876.0
2018-10-10 10:00:00,35.45,35.54,35.26,35.34,773669.0,30.1391,30.2156,29.9776,30.0456,773669.0
2018-10-10 10:10:00,35.34,35.37,35.25,35.32,568636.0,30.0456,30.0711,29.9691,30.0286,568636.0
2018-10-10 10:20:00,35.32,35.39,35.28,35.34,297177.0,30.0286,30.0881,29.9946,30.0456,297177.0
2018-10-10 10:30:00,35.35,35.45,35.33,35.41,322254.0,30.0541,30.1391,30.0371,30.1051,322254.0
2018-10-10 10:40:00,35.41,35.45,35.35,35.42,242117.0,30.1051,30.1391,30.0541,30.1136,242117.0
2018-10-10 10:50:00,35.43,35.48,35.39,35.47,292944.0,30.1221,30.1646,30.0881,30.1561,292944.0
2018-10-10 11:00:00,35.46,35.48,35.35,35.35,733101.0,30.1476,30.1646,30.0541,30.0541,733101.0
2018-10-10 11:10:00,35.36,35.41,35.28,35.34,558958.0,30.0626,30.1051,29.9946,30.0456,558958.0
2018-10-10 11:20:00,35.34,35.41,35.3,35.33,445503.0,30.0456,30.1051,30.0116,30.0371,445503.0
2018-10-10 11:30:00,35.33,35.34,35.25,35.3,474031.0,30.0371,30.0456,29.9691,30.0116,474031.0
2018-10-10 11:40:00,35.31,35.44,35.31,35.36,287092.0,30.0201,30.1306,30.0201,30.0626,287092.0
2018-10-10 11:50:00,35.36,35.39,35.32,35.34,220994.0,30.0626,30.0881,30.0286,30.0456,220994.0
2018-10-10 12:00:00,35.34,35.36,35.19,35.21,501160.0,30.0456,30.0626,29.9181,29.9351,501160.0
2018-10-10 12:10:00,35.21,35.24,35.19,35.22,346054.0,29.9351,29.9606,29.9181,29.9436,346054.0
2018-10-10 12:20:00,35.23,35.24,35.11,35.14,266167.0,29.9521,29.9606,29.8501,29.8756,266167.0
2018-10-10 12:30:00,35.14,35.14,35.0,35.01,241596.0,29.8756,29.8756,29.7565,29.765,241596.0
2018-10-10 12:40:00,35.01,35.11,34.94,35.09,341088.0,29.765,29.8501,29.7055,29.8331,341088.0
2018-10-10 12:50:00,35.09,35.13,35.02,35.04,211587.0,29.8331,29.8671,29.7735,29.7905,211587.0
2018-10-10 13:00:00,35.04,35.05,34.89,35.01,276522.0,29.7905,29.7991,29.663,29.765,276522.0
2018-10-10 13:10:00,35.02,35.22,35.0,35.22,244940.0,29.7735,29.9436,29.7565,29.9436,244940.0
2018-10-10 13:20:00,35.22,35.29,35.2,35.2,365550.0,29.9436,30.0031,29.9266,29.9266,365550.0
2018-10-10 13:30:00,35.2,35.22,35.08,35.11,262567.0,29.9266,29.9436,29.8246,29.8501,262567.0
2018-10-10 13:40:00,35.11,35.12,35.0,35.06,252811.0,29.8501,29.8586,29.7565,29.8076,252811.0
2018-10-10 13:50:00,35.06,35.08,34.99,35.04,210277.0,29.8076,29.8246,29.748,29.7905,210277.0
2018-10-10 14:00:00,35.04,35.05,34.94,34.97,671606.0,29.7905,29.7991,29.7055,29.731,671606.0
2018-10-10 14:10:00,34.97,35.11,34.97,35.02,409742.0,29.731,29.8501,29.731,29.7735,409742.0
2018-10-10 14:20:00,35.02,35.05,34.96,35.01,332112.0,29.7735,29.7991,29.7225,29.765,332112.0
2018-10-10 14:30:00,35.0,35.05,34.84,34.88,326130.0,29.7565,29.7991,29.6205,29.6545,326130.0
2018-10-10 14:40:00,34.88,34.89,34.78,34.85,379325.0,29.6545,29.663,29.5695,29.629,379325.0
2018-10-10 14:50:00,34.85,34.92,34.83,34.89,274542.0,29.629,29.6885,29.612,29.663,274542.0
2018-10-10 15:00:00,34.89,34.89,34.74,34.78,349618.0,29.663,29.663,29.5355,29.5695,349618.0
2018-10-10 15:10:00,34.78,34.78,34.63,34.63,1049228.0,29.5695,29.5695,29.442,29.442,1049228.0
2018-10-10 15:20:00,34.64,34.73,34.63,34.72,558095.0,29.4505,29.527,29.442,29.5185,558095.0
2018-10-10 15:30:00,34.71,34.72,34.54,34.55,528128.0,29.51,29.5185,29.3655,29.374,528128.0
2018-10-10 15:40:00,34.54,34.72,34.49,34.68,1427365.0,29.3655,29.5185,29.3229,29.4845,1427365.0
2018-10-10 15:50:00,34.67,34.68,34.23,34.29,3339092.0,29.476,29.4845,29.1019,29.1529,3339092.0
2018-10-11 09:30:00,34.6,34.65,34.38,34.48,866514.0,29.4165,29.459,29.2294,29.3144,866514.0
2018-10-11 09:40:00,34.47,34.69,34.47,34.57,555619.0,29.3059,29.493,29.3059,29.391,555619.0
2018-10-11 09:50:00,34.57,34.66,34.41,34.65,587617.0,29.391,29.4675,29.2549,29.459,587617.0
2018-10-11 10:00:00,34.65,34.68,34.35,34.62,630740.0,29.459,29.4845,29.2039,29.4335,630740.0
2018-10-11 10:10:00,34.62,34.63,34.39,34.48,419097.0,29.4335,29.442,29.2379,29.3144,419097.0
2018-10-11 10:20:00,34.49,34.6,34.44,34.54,679789.0,29.3229,29.4165,29.2804,29.3655,679789.0
2018-10-11 10:30:00,34.53,34.59,34.45,34.47,437753.0,29.357,29.408,29.2889,29.3059,437753.0
2018-10-11 10:40:00,34.47,34.51,34.39,34.4,376559.0,29.3059,29.3399,29.2379,29.2464,376559.0
2018-10-11 10:50:00,34.4,34.6,34.38,34.55,446274.0,29.2464,29.4165,29.2294,29.374,446274.0
2018-10-11 11:00:00,34.55,34.55,34.34,34.37,580296.0,29.374,29.374,29.1954,29.2209,580296.0
2018-10-11 11:10:00,34.36,34.43,34.26,34.38,1135244.0,29.2124,29.2719,29.1274,29.2294,1135244.0
2018-10-11 11:20:00,34.38,34.47,34.28,34.3,792398.0,29.2294,29.3059,29.1444,29.1614,792398.0
2018-10-11 11:30:00,34.31,34.32,34.19,34.25,413018.0,29.1699,29.1784,29.0679,29.1189,413018.0
2018-10-11 11:40:00,34.26,34.38,34.24,34.37,330492.0,29.1274,29.2294,29.1104,29.2209,330492.0
2018-10-11 11:50:00,34.38,34.48,34.32,34.43,342311.0,29.2294,29.3144,29.1784,29.2719,342311.0
2018-10-11 12:00:00,34.43,34.48,34.39,34.41,363835.0,29.2719,29.3144,29.2379,29.2549,363835.0
2018-10-11 12:10:00,34.41,34.45,34.32,34.43,322536.0,29.2549,29.2889,29.1784,29.2719,322536.0
2018-10-11 12:20:00,34.44,34.59,34.44,34.46,295542.0,29.2804,29.408,29.2804,29.2974,295542.0
2018-10-11 12:30:00,34.46,34.52,34.42,34.44,291054.0,29.2974,29.3485,29.2634,29.2804,291054.0
2018-10-11 12:40:00,34.44,34.52,34.41,34.43,217361.0,29.2804,29.3485,29.2549,29.2719,217361.0
2018-10-11 12:50:00,34.44,34.49,34.38,34.43,242759.0,29.2804,29.3229,29.2294,29.2719,242759.0
2018-10-11 13:00:00,34.43,34.44,34.3,34.36,232685.0,29.2719,29.2804,29.1614,29.2124,232685.0
2018-10-11 13:10:00,34.36,34.46,34.33,34.4,337449.0,29.2124,29.2974,29.1869,29.2464,337449.0
2018-10-11 13:20:00,34.4,34.41,34.23,34.24,538864.0,29.2464,29.2549,29.1019,29.1104,538864.0
2018-10-11 13:30:00,34.23,34.26,34.15,34.25,537026.0,29.1019,29.1274,29.0339,29.1189,537026.0
2018-10-11 13:40:00,34.25,34.27,34.11,34.12,268905.0,29.1189,29.1359,28.9999,29.0084,268905.0
2018-10-11 13:50:00,34.11,34.22,34.03,34.22,379211.0,28.9999,29.0934,28.9319,29.0934,379211.0
2018-10-11 14:00:00,34.21,34.22,34.08,34.09,410488.0,29.0849,29.0934,28.9744,28.9829,410488.0
2018-10-11 14:10:00,34.08,34.11,33.95,34.1,457286.0,28.9744,28.9999,28.8638,28.9914,457286.0
2018-10-11 14:20:00,34.1,34.24,34.05,34.06,541472.0,28.9914,29.1104,28.9489,28.9574,541472.0
2018-10-11 14:30:00,34.07,34.08,33.86,33.89,533318.0,28.9659,28.9744,28.7873,28.8128,533318.0
2018-10-11 14:40:00,33.88,33.92,33.51,33.71,879148.0,28.8043,28.8383,28.4898,28.6598,879148.0
2018-10-11 14:50:00,33.72,33.85,33.63,33.8,697090.0,28.6683,28.7788,28.5918,28.7363,697090.0
2018-10-11 15:00:00,33.8,33.95,33.72,33.79,629777.0,28.7363,28.8638,28.6683,28.7278,629777.0
2018-10-11 15:10:00,33.79,34.12,33.73,34.07,1133541.0,28.7278,29.0084,28.6768,28.9659,1133541.0
2018-10-11 15:20:00,34.07,34.17,33.98,34.01,763012.0,28.9659,29.0509,28.8894,28.9149,763012.0
2018-10-11 15:30:00,34.01,34.1,33.87,34.01,866973.0,28.9149,28.9914,28.7958,28.9149,866973.0
2018-10-11 15:40:00,34.01,34.01,33.72,33.73,1164139.0,28.9149,28.9149,28.6683,28.6768,1164139.0
2018-10-11 15:50:00,33.73,33.96,33.62,33.68,3165835.0,28.6768,28.8723,28.5833,28.6343,3165835.0
2018-10-12 09:30:00,34.04,34.16,33.89,34.07,3692245.0,28.9404,29.0424,28.8128,28.9659,3692245.0
2018-10-12 09:40:00,34.07,34.23,34.07,34.15,1844361.0,28.9659,29.1019,28.9659,29.0339,1844361.0
2018-10-12 09:50:00,34.15,34.18,34.09,34.1,662517.0,29.0339,29.0594,28.9829,28.9914,662517.0
2018-10-12 10:00:00,34.1,34.16,34.08,34.12,787232.0,28.9914,29.0424,28.9744,29.0084,787232.0
2018-10-12 10:10:00,34.12,34.12,33.99,33.99,1014682.0,29.0084,29.0084,28.8979,28.8979,1014682.0
2018-10-12 10:20:00,33.99,34.15,33.93,34.05,950833.0,28.8979,29.0339,28.8468,28.9489,950833.0
2018-10-12 10:30:00,34.04,34.28,34.04,34.27,361224.0,28.9404,29.1444,28.9404,29.1359,361224.0
2018-10-12 10:40:00,34.26,34.51,34.25,34.48,890512.0,29.1274,29.3399,29.1189,29.3144,890512.0
2018-10-12 10:50:00,34.48,34.65,34.47,34.51,645313.0,29.3144,29.459,29.3059,29.3399,645313.0
2018-10-12 11:00:00,34.51,34.54,34.47,34.52,280066.0,29.3399,29.3655,29.3059,29.3485,280066.0
2018-10-12 11:10:00,34.52,34.54,34.42,34.47,315329.0,29.3485,29.3655,29.2634,29.3059,315329.0
2018-10-12 11:20:00,34.48,34.52,34.36,34.38,281052.0,29.3144,29.3485,29.2124,29.2294,281052.0
2018-10-12 11:30:00,34.38,34.43,34.36,34.41,268699.0,29.2294,29.2719,29.2124,29.2549,268699.0
2018-10-12 11:40:00,34.41,34.42,34.25,34.36,299890.0,29.2549,29.2634,29.1189,29.2124,299890.0
2018-10-12 11:50:00,34.36,34.48,34.32,34.45,295867.0,29.2124,29.3144,29.1784,29.2889,295867.0
2018-10-12 12:00:00,34.44,34.54,34.41,34.53,311125.0,29.2804,29.3655,29.2549,29.357,311125.0
2018-10-12 12:10:00,34.52,34.58,34.45,34.51,258766.0,29.3485,29.3995,29.2889,29.3399,258766.0
2018-10-12 12:20:00,34.5,34.5,34.25,34.3,799929.0,29.3314,29.3314,29.1189,29.1614,799929.0
2018-10-12 12:30:00,34.3,34.36,34.13,34.14,512623.0,29.1614,29.2124,29.0169,29.0254,512623.0
2018-10-12 12:40:00,34.15,34.19,34.08,34.12,402591.0,29.0339,29.0679,28.9744,29.0084,402591.0
2018-10-12 12:50:00,34.12,34.32,34.1,34.32,538820.0,29.0084,29.1784,28.9914,29.1784,538820.0
2018-10-12 13:00:00,34.31,34.47,34.27,34.44,482103.0,29.1699,29.3059,29.1359,29.2804,482103.0
2018-10-12 13:10:00,34.44,34.48,34.36,34.37,405357.0,29.2804,29.3144,29.2124,29.2209,405357.0
2018-10-12 13:20:00,34.38,34.54,34.37,34.42,478881.0,29.2294,29.3655,29.2209,29.2634,478881.0
2018-10-12 13:30:00,34.42,34.42,34.21,34.27,460217.0,29.2634,29.2634,29.0849,29.1359,460217.0
2018-10-12 13:40:00,34.27,34.42,34.22,34.42,312634.0,29.1359,29.2634,29.0934,29.2634,312634.0
2018-10-12 13:50:00,34.42,34.47,34.37,34.4,270099.0,29.2634,29.3059,29.2209,29.2464,270099.0
2018-10-12 14:00:00,34.41,34.42,34.24,34.3,379401.0,29.2549,29.2634,29.1104,29.1614,379401.0
2018-10-12 14:10:00,34.29,34.37,34.15,34.35,481262.0,29.1529,29.2209,29.0339,29.2039,481262.0
2018-10-12 14:20:00,34.35,34.46,34.29,34.46,378244.0,29.2039,29.2974,29.1529,29.2974,378244.0
2018-10-12 14:30:00,34.46,34.46,34.29,34.3,305777.0,29.2974,29.2974,29.1529,29.1614,305777.0
2018-10-12 14:40:00,34.3,34.32,34.23,34.28,170374.0,29.1614,29.1784,29.1019,29.1444,170374.0
2018-10-12 14:50:00,34.28,34.38,34.23,34.36,482344.0,29.1444,29.2294,29.1019,29.2124,482344.0
2018-10-12 15:00:00,34.36,34.51,34.32,34.48,456226.0,29.2124,29.3399,29.1784,29.3144,456226.0
2018-10-12 15:10:00,34.49,34.55,34.37,34.41,300133.0,29.3229,29.374,29.2209,29.2549,300133.0
2018-10-12 15:20:00,34.41,34.59,34.41,34.57,515182.0,29.2549,29.408,29.2549,29.391,515182.0
2018-10-12 15:30:00,34.57,34.61,34.51,34.55,580313.0,29.391,29.425,29.3399,29.374,580313.0
2018-10-12 15:40:00,34.56,34.7,34.54,34.67,1041498.0,29.3825,29.5015,29.3655,29.476,1041498.0
2018-10-12 15:50:00,34.67,34.79,34.6,34.62,2672647.0,29.476,29.578,29.4165,29.4335,2672647.0
2018-10-15 09:30:00,34.61,35.06,34.51,35.03,622972.0,29.425,29.8076,29.3399,29.782,622972.0
2018-10-15 09:40:00,35.04,35.22,35.01,35.16,482901.0,29.7905,29.9436,29.765,29.8926,482901.0
2018-10-15 09:50:00,35.16,35.23,35.12,35.17,441893.0,29.8926,29.9521,29.8586,29.9011,441893.0
2018-10-15 10:00:00,35.18,35.22,35.03,35.04,368424.0,29.9096,29.9436,29.782,29.7905,368424.0
2018-10-15 10:10:00,35.04,35.1,34.94,34.97,310684.0,29.7905,29.8416,29.7055,29.731,310684.0
2018-10-15 10:20:00,34.97,35.08,34.92,34.92,328772.0,29.731,29.8246,29.6885,29.6885,328772.0
2018-10-15 10:30:00,34.91,35.08,34.9,35.08,273786.0,29.68,29.8246,29.6715,29.8246,273786.0
2018-10-15 10:40:00,35.08,35.2,35.07,35.09,294897.0,29.8246,29.9266,29.8161,29.8331,294897.0
2018-10-15 10:50:00,35.09,35.24,35.06,35.23,238805.0,29.8331,29.9606,29.8076,29.9521,238805.0
2018-10-15 11:00:00,35.23,35.27,35.15,35.2,260862.0,29.9521,29.9861,29.8841,29.9266,260862.0
2018-10-15 11:10:00,35.2,35.27,35.11,35.2,290345.0,29.9266,29.9861,29.8501,29.9266,290345.0
2018-10-15 11:20:00,35.2,35.28,35.16,35.27,226137.0,29.9266,29.9946,29.8926,29.9861,226137.0
2018-10-15 11:30:00,35.27,35.28,35.17,35.2,213404.0,29.9861,29.9946,29.9011,29.9266,213404.0
2018-10-15 11:40:00,35.2,35.24,35.16,35.2,196646.0,29.9266,29.9606,29.8926,29.9266,196646.0
2018-10-15 11:50:00,35.2,35.21,35.07,35.1,292869.0,29.9266,29.9351,29.8161,29.8416,292869.0
2018-10-15 12:00:00,35.1,35.17,35.03,35.13,255735.0,29.8416,29.9011,29.782,29.8671,255735.0
2018-10-15 12:10:00,35.13,35.33,35.11,35.27,586467.0,29.8671,30.0371,29.8501,29.9861,586467.0
2018-10-15 12:20:00,35.27,35.42,35.25,35.41,424499.0,29.9861,30.1136,29.9691,30.1051,424499.0
2018-10-15 12:30:00,35.41,35.47,35.37,35.41,267412.0,30.1051,30.1561,30.0711,30.1051,267412.0
2018-10-15 12:40:00,35.41,35.5,35.36,35.5,262495.0,30.1051,30.1816,30.0626,30.1816,262495.0
2018-10-15 12:50:00,35.49,35.53,35.45,35.48,316257.0,30.1731,30.2071,30.1391,30.1646,316257.0
2018-10-15 13:00:00,35.48,35.67,35.47,35.65,460515.0,30.1646,30.3262,30.1561,30.3092,460515.0
2018-10-15 13:10:00,35.64,35.65,35.48,35.54,313946.0,30.3007,30.3092,30.1646,30.2156,313946.0
2018-10-15 13:20:00,35.54,35.54,35.42,35.49,360828.0,30.2156,30.2156,30.1136,30.1731,360828.0
2018-10-15 13:30:00,35.48,35.59,35.46,35.56,447740.0,30.1646,30.2582,30.1476,30.2326,447740.0
2018-10-15 13:40:00,35.56,35.6,35.47,35.51,471097.0,30.2326,30.2667,30.1561,30.1901,471097.0
2018-10-15 13:50:00,35.51,35.57,35.48,35.52,450293.0,30.1901,30.2411,30.1646,30.1986,450293.0
2018-10-15 14:00:00,35.53,35.53,35.47,35.52,382383.0,30.2071,30.2071,30.1561,30.1986,382383.0
2018-10-15 14:10:00,35.52,35.53,35.36,35.38,255475.0,30.1986,30.2071,30.0626,30.0796,255475.0
2018-10-15 14:20:00,35.38,35.4,35.27,35.28,247265.0,30.0796,30.0966,29.9861,29.9946,247265.0
2018-10-15 14:30:00,35.29,35.34,35.24,35.34,290867.0,30.0031,30.0456,29.9606,30.0456,290867.0
2018-10-15 14:40:00,35.34,35.37,35.31,35.37,247636.0,30.0456,30.0711,30.0201,30.0711,247636.0
2018-10-15 14:50:00,35.37,35.42,35.35,35.35,302486.0,30.0711,30.1136,30.0541,30.0541,302486.0
2018-10-15 15:00:00,35.36,35.38,35.25,35.26,292178.0,30.0626,30.0796,29.9691,29.9776,292178.0
2018-10-15 15:10:00,35.25,35.29,35.24,35.25,477803.0,29.9691,30.0031,29.9606,29.9691,477803.0
2018-10-15 15:20:00,35.25,35.32,35.24,35.26,271100.0,29.9691,30.0286,29.9606,29.9776,271100.0
2018-10-15 15:30:00,35.25,35.26,35.17,35.24,413076.0,29.9691,29.9776,29.9011,29.9606,413076.0
2018-10-15 15:40:00,35.24,35.29,35.17,35.19,592740.0,29.9606,30.0031,29.9011,29.9181,592740.0
2018-10-15 15:50:00,35.18,35.2,35.08,35.08,1651615.0,29.9096,29.9266,29.8246,29.8246,1651615.0
2018-10-16 09:30:00,35.22,35.52,35.19,35.51,544114.0,29.9436,30.1986,29.9181,30.1901,544114.0
2018-10-16 09:40:00,35.51,35.57,35.41,35.5,528654.0,30.1901,30.2411,30.1051,30.1816,528654.0
2018-10-16 09:50:00,35.49,35.71,35.45,35.7,361714.0,30.1731,30.3602,30.1391,30.3517,361714.0
2018-10-16 10:00:00,35.7,35.71,35.6,35.62,735285.0,30.3517,30.3602,30.2667,30.2837,735285.0
2018-10-16 10:10:00,35.63,35.64,35.45,35.58,946475.0,30.2922,30.3007,30.1391,30.2496,946475.0
2018-10-16 10:20:00,35.57,35.66,35.43,35.44,673053.0,30.2411,30.3177,30.1221,30.1306,673053.0
2018-10-16 10:30:00,35.44,35.51,35.43,35.5,627141.0,30.1306,30.1901,30.1221,30.1816,627141.0
2018-10-16 10:40:00,35.5,35.67,35.46,35.52,415594.0,30.1816,30.3262,30.1476,30.1986,415594.0
2018-10-16 10:50:00,35.51,35.68,35.51,35.66,404724.0,30.1901,30.3347,30.1901,30.3177,404724.0
2018-10-16 11:00:00,35.66,35.66,35.5,35.5,300284.0,30.3177,30.3177,30.1816,30.1816,300284.0
2018-10-16 11:10:00,35.5,35.62,35.48,35.57,375549.0,30.1816,30.2837,30.1646,30.2411,375549.0
2018-10-16 11:20:00,35.58,35.67,35.54,35.65,260117.0,30.2496,30.3262,30.2156,30.3092,260117.0
2018-10-16 11:30:00,35.64,35.69,35.62,35.68,222252.0,30.3007,30.3432,30.2837,30.3347,222252.0
2018-10-16 11:40:00,35.68,35.72,35.61,35.71,294082.0,30.3347,30.3687,30.2752,30.3602,294082.0
2018-10-16 11:50:00,35.71,35.72,35.64,35.68,271447.0,30.3602,30.3687,30.3007,30.3347,271447.0
2018-10-16 12:00:00,35.68,35.7,35.65,35.67,343193.0,30.3347,30.3517,30.3092,30.3262,343193.0
2018-10-16 12:10:00,35.67,35.69,35.63,35.66,276334.0,30.3262,30.3432,30.2922,30.3177,276334.0
2018-10-16 12:20:00,35.67,35.7,35.6,35.66,295094.0,30.3262,30.3517,30.2667,30.3177,295094.0
2018-10-16 12:30:00,35.66,35.72,35.64,35.7,169170.0,30.3177,30.3687,30.3007,30.3517,169170.0
2018-10-16 12:40:00,35.7,35.73,35.69,35.71,207491.0,30.3517,30.3772,30.3432,30.3602,207491.0
2018-10-16 12:50:00,35.72,35.73,35.67,35.7,171688.0,30.3687,30.3772,30.3262,30.3517,171688.0
2018-10-16 13:00:00,35.71,35.75,35.7,35.75,217801.0,30.3602,30.3942,30.3517,30.3942,217801.0
2018-10-16 13:10:00,35.75,35.85,35.71,35.84,430141.0,30.3942,30.4792,30.3602,30.4707,430141.0
2018-10-16 13:20:00,35.84,35.89,35.82,35.88,415781.0,30.4707,30.5132,30.4537,30.5047,415781.0
2018-10-16 13:30:00,35.88,35.92,35.83,35.87,387497.0,30.5047,30.5387,30.4622,30.4962,387497.0
2018-10-16 13:40:00,35.87,35.92,35.85,35.9,331778.0,30.4962,30.5387,30.4792,30.5217,331778.0
2018-10-16 13:50:00,35.89,35.92,35.85,35.91,370129.0,30.5132,30.5387,30.4792,30.5302,370129.0
2018-10-16 14:00:00,35.91,35.98,35.87,35.97,376088.0,30.5302,30.5897,30.4962,30.5812,376088.0
2018-10-16 14:10:00,35.97,36.0,35.88,35.91,556638.0,30.5812,30.6067,30.5047,30.5302,556638.0
2018-10-16 14:20:00,35.91,35.96,35.9,35.94,346638.0,30.5302,30.5727,30.5217,30.5557,346638.0
2018-10-16 14:30:00,35.95,36.0,35.94,35.98,279690.0,30.5642,30.6067,30.5557,30.5897,279690.0
2018-10-16 14:40:00,35.98,36.0,35.94,35.94,370053.0,30.5897,30.6067,30.5557,30.5557,370053.0
2018-10-16 14:50:00,35.94,35.95,35.9,35.92,412785.0,30.5557,30.5642,30.5217,30.5387,412785.0
2018-10-16 15:00:00,35.92,35.96,35.88,35.91,534504.0,30.5387,30.5727,30.5047,30.5302,534504.0
2018-10-16 15:10:00,35.91,36.02,35.91,35.97,676246.0,30.5302,30.6237,30.5302,30.5812,676246.0
2018-10-16 15:20:00,35.98,35.99,35.85,35.86,508663.0,30.5897,30.5982,30.4792,30.4877,508663.0
2018-10-16 15:30:00,35.85,35.93,35.85,35.93,475887.0,30.4792,30.5472,30.4792,30.5472,475887.0
2018-10-16 15:40:00,35.93,36.01,35.91,35.97,994874.0,30.5472,30.6152,30.5302,30.5812,994874.0
2018-10-16 15:50:00,35.97,36.1,35.96,35.96,2583952.0,30.5812,30.6917,30.5727,30.5727,2583952.0
2018-10-17 09:30:00,36.12,36.12,35.95,35.97,903422.0,30.7088,30.7088,30.5642,30.5812,903422.0
2018-10-17 09:40:00,35.98,36.08,35.81,35.82,753530.0,30.5897,30.6747,30.4452,30.4537,753530.0
2018-10-17 09:50:00,35.82,36.05,35.78,35.91,419035.0,30.4537,30.6492,30.4197,30.5302,419035.0
2018-10-17 10:00:00,35.9,35.92,35.83,35.91,329043.0,30.5217,30.5387,30.4622,30.5302,329043.0
2018-10-17 10:10:00,35.91,35.94,35.84,35.89,293419.0,30.5302,30.5557,30.4707,30.5132,293419.0
2018-10-17 10:20:00,35.89,35.97,35.83,35.97,275175.0,30.5132,30.5812,30.4622,30.5812,275175.0
2018-10-17 10:30:00,35.97,36.06,35.85,35.89,389008.0,30.5812,30.6577,30.4792,30.5132,389008.0
2018-10-17 10:40:00,35.88,35.9,35.81,35.83,286592.0,30.5047,30.5217,30.4452,30.4622,286592.0
2018-10-17 10:50:00,35.84,35.91,35.82,35.83,339884.0,30.4707,30.5302,30.4537,30.4622,339884.0
2018-10-17 11:00:00,35.83,36.05,35.8,36.03,420132.0,30.4622,30.6492,30.4367,30.6322,420132.0
2018-10-17 11:10:00,36.03,36.03,35.92,35.97,369960.0,30.6322,30.6322,30.5387,30.5812,369960.0
2018-10-17 11:20:00,35.97,36.08,35.96,36.08,220722.0,30.5812,30.6747,30.5727,30.6747,220722.0
2018-10-17 11:30:00,36.08,36.09,35.95,35.98,270778.0,30.6747,30.6832,30.5642,30.5897,270778.0
2018-10-17 11:40:00,35.98,36.21,35.98,36.2,273408.0,30.5897,30.7853,30.5897,30.7768,273408.0
2018-10-17 11:50:00,36.2,36.25,36.14,36.25,262666.0,30.7768,30.8193,30.7258,30.8193,262666.0
2018-10-17 12:00:00,36.25,36.32,36.23,36.31,754355.0,30.8193,30.8788,30.8023,30.8703,754355.0
2018-10-17 12:10:00,36.32,36.41,36.26,36.41,501797.0,30.8788,30.9553,30.8278,30.9553,501797.0
2018-10-17 12:20:00,36.41,36.57,36.39,36.5,663952.0,30.9553,31.0913,30.9383,31.0318,663952.0
2018-10-17 12:30:00,36.51,36.53,36.41,36.43,343226.0,31.0403,31.0573,30.9553,30.9723,343226.0
2018-10-17 12:40:00,36.44,36.51,36.31,36.33,314598.0,30.9808,31.0403,30.8703,30.8873,314598.0
2018-10-17 12:50:00,36.32,36.46,36.32,36.44,260620.0,30.8788,30.9978,30.8788,30.9808,260620.0
2018-10-17 13:00:00,36.44,36.6,36.43,36.59,687402.0,30.9808,31.1168,30.9723,31.1083,687402.0
2018-10-17 13:10:00,36.59,36.66,36.58,36.64,512443.0,31.1083,31.1679,31.0998,31.1508,512443.0
2018-10-17 13:20:00,36.65,36.67,36.51,36.52,222623.0,31.1593,31.1764,31.0403,31.0488,222623.0
2018-10-17 13:30:00,36.53,36.54,36.43,36.49,334177.0,31.0573,31.0658,30.9723,31.0233,334177.0
2018-10-17 13:40:00,36.49,36.5,36.41,36.44,246073.0,31.0233,31.0318,30.9553,30.9808,246073.0
2018-10-17 13:50:00,36.44,36.47,36.39,36.45,139749.0,30.9808,31.0063,30.9383,30.9893,139749.0
2018-10-17 14:00:00,36.44,36.48,36.31,36.45,435472.0,30.9808,31.0148,30.8703,30.9893,435472.0
2018-10-17 14:10:00,36.45,36.45,36.26,36.36,257338.0,30.9893,30.9893,30.8278,30.9128,257338.0
2018-10-17 14:20:00,36.35,36.39,36.25,36.33,336878.0,30.9043,30.9383,30.8193,30.8873,336878.0
2018-10-17 14:30:00,36.34,36.41,36.31,36.41,231360.0,30.8958,30.9553,30.8703,30.9553,231360.0
2018-10-17 14:40:00,36.41,36.47,36.39,36.41,225724.0,30.9553,31.0063,30.9383,30.9553,225724.0
2018-10-17 14:50:00,36.41,36.55,36.41,36.51,364188.0,30.9553,31.0743,30.9553,31.0403,364188.0
2018-10-17 15:00:00,36.51,36.51,36.37,36.45,293811.0,31.0403,31.0403,30.9213,30.9893,293811.0
2018-10-17 15:10:00,36.45,36.46,36.38,36.43,350233.0,30.9893,30.9978,30.9298,30.9723,350233.0
2018-10-17 15:20:00,36.43,36.5,36.42,36.48,334721.0,30.9723,31.0318,30.9638,31.0148,334721.0
2018-10-17 15:30:00,36.48,36.48,36.28,36.34,446212.0,31.0148,31.0148,30.8448,30.8958,446212.0
2018-10-17 15:40:00,36.34,36.35,36.25,36.27,786871.0,30.8958,30.9043,30.8193,30.8363,786871.0
2018-10-17 15:50:00,36.27,36.4,36.26,36.4,1668321.0,30.8363,30.9468,30.8278,30.9468,1668321.0
2018-10-18 09:30:00,36.28,36.64,36.09,36.14,983693.0,30.8448,31.1508,30.6832,30.7258,983693.0
2018-10-18 09:40:00,36.13,36.36,36.11,36.23,626341.0,30.7173,30.9128,30.7002,30.8023,626341.0
2018-10-18 09:50:00,36.22,36.32,36.17,36.29,422957.0,30.7938,30.8788,30.7513,30.8533,422957.0
2018-10-18 10:00:00,36.29,36.45,36.24,36.33,822854.0,30.8533,30.9893,30.8108,30.8873,822854.0
2018-10-18 10:10:00,36.32,36.58,36.31,36.55,530175.0,30.8788,31.0998,30.8703,31.0743,530175.0
2018-10-18 10:20:00,36.55,36.64,36.53,36.59,597990.0,31.0743,31.1508,31.0573,31.1083,597990.0
2018-10-18 10:30:00,36.59,36.61,36.51,36.55,435397.0,31.1083,31.1253,31.0403,31.0743,435397.0
2018-10-18 10:40:00,36.56,36.61,36.53,36.55,577392.0,31.0828,31.1253,31.0573,31.0743,577392.0
2018-10-18 10:50:00,36.55,36.62,36.5,36.52,377166.0,31.0743,31.1338,31.0318,31.0488,377166.0
2018-10-18 11:00:00,36.52,36.55,36.39,36.44,392145.0,31.0488,31.0743,30.9383,30.9808,392145.0
2018-10-18 11:10:00,36.44,36.46,36.35,36.41,241521.0,30.9808,30.9978,30.9043,30.9553,241521.0
2018-10-18 11:20:00,36.41,36.42,36.29,36.31,432584.0,30.9553,30.9638,30.8533,30.8703,432584.0
2018-10-18 11:30:00,36.31,36.32,36.14,36.27,609864.0,30.8703,30.8788,30.7258,30.8363,609864.0
2018-10-18 11:40:00,36.27,36.28,35.98,36.04,442804.0,30.8363,30.8448,30.5897,30.6407,442804.0
2018-10-18 11:50:00,36.04,36.07,35.9,36.0,482900.0,30.6407,30.6662,30.5217,30.6067,482900.0
2018-10-18 12:00:00,35.99,36.07,35.95,35.97,569822.0,30.5982,30.6662,30.5642,30.5812,569822.0
2018-10-18 12:10:00,35.98,36.0,35.87,35.92,350433.0,30.5897,30.6067,30.4962,30.5387,350433.0
2018-10-18 12:20:00,35.92,36.08,35.9,36.07,555950.0,30.5387,30.6747,30.5217,30.6662,555950.0
2018-10-18 12:30:00,36.07,36.16,36.03,36.16,283022.0,30.6662,30.7428,30.6322,30.7428,283022.0
2018-10-18 12:40:00,36.16,36.22,36.15,36.2,276293.0,30.7428,30.7938,30.7343,30.7768,276293.0
2018-10-18 12:50:00,36.2,36.21,36.13,36.14,179668.0,30.7768,30.7853,30.7173,30.7258,179668.0
2018-10-18 13:00:00,36.15,36.18,36.1,36.14,271080.0,30.7343,30.7598,30.6917,30.7258,271080.0
2018-10-18 13:10:00,36.13,36.13,35.95,36.0,369656.0,30.7173,30.7173,30.5642,30.6067,369656.0
2018-10-18 13:20:00,36.0,36.02,35.89,35.97,445826.0,30.6067,30.6237,30.5132,30.5812,445826.0
2018-10-18 13:30:00,35.97,36.03,35.94,36.0,310807.0,30.5812,30.6322,30.5557,30.6067,310807.0
2018-10-18 13:40:00,36.0,36.01,35.83,35.9,569377.0,30.6067,30.6152,30.4622,30.5217,569377.0
2018-10-18 13:50:00,35.9,35.95,35.82,35.94,274767.0,30.5217,30.5642,30.4537,30.5557,274767.0
2018-10-18 14:00:00,35.94,36.12,35.92,36.1,487981.0,30.5557,30.7088,30.5387,30.6917,487981.0
2018-10-18 14:10:00,36.09,36.1,35.96,35.97,258191.0,30.6832,30.6917,30.5727,30.5812,258191.0
2018-10-18 14:20:00,35.97,36.13,35.95,36.07,343006.0,30.5812,30.7173,30.5642,30.6662,343006.0
2018-10-18 14:30:00,36.07,36.12,36.01,36.07,330555.0,30.6662,30.7088,30.6152,30.6662,330555.0
2018-10-18 14:40:00,36.07,36.21,36.06,36.15,447348.0,30.6662,30.7853,30.6577,30.7343,447348.0
2018-10-18 14:50:00,36.16,36.23,36.07,36.09,284971.0,30.7428,30.8023,30.6662,30.6832,284971.0
2018-10-18 15:00:00,36.09,36.13,36.03,36.09,393255.0,30.6832,30.7173,30.6322,30.6832,393255.0
2018-10-18 15:10:00,36.09,36.13,36.05,36.08,428124.0,30.6832,30.7173,30.6492,30.6747,428124.0
2018-10-18 15:20:00,36.08,36.11,36.04,36.07,560149.0,30.6747,30.7002,30.6407,30.6662,560149.0
2018-10-18 15:30:00,36.07,36.11,35.98,36.11,535125.0,30.6662,30.7002,30.5897,30.7002,535125.0
2018-10-18 15:40:00,36.11,36.16,36.04,36.1,916516.0,30.7002,30.7428,30.6407,30.6917,916516.0
2018-10-18 15:50:00,36.1,36.1,35.88,35.95,2753151.0,30.6917,30.6917,30.5047,30.5642,2753151.0
2018-10-19 09:30:00,36.12,36.43,36.1,36.32,1990367.0,30.7088,30.9723,30.6917,30.8788,1990367.0
2018-10-19 09:40:00,36.32,36.4,36.26,36.28,435082.0,30.8788,30.9468,30.8278,30.8448,435082.0
2018-10-19 09:50:00,36.29,36.39,36.26,36.34,518619.0,30.8533,30.9383,30.8278,30.8958,518619.0
2018-10-19 10:00:00,36.34,36.51,36.3,36.38,427556.0,30.8958,31.0403,30.8618,30.9298,427556.0
2018-10-19 10:10:00,36.39,36.42,36.23,36.3,712191.0,30.9383,30.9638,30.8023,30.8618,712191.0
2018-10-19 10:20:00,36.3,36.35,36.21,36.27,347849.0,30.8618,30.9043,30.7853,30.8363,347849.0
2018-10-19 10:30:00,36.27,36.42,36.26,36.3,320217.0,30.8363,30.9638,30.8278,30.8618,320217.0
2018-10-19 10:40:00,36.3,36.36,36.21,36.3,289490.0,30.8618,30.9128,30.7853,30.8618,289490.0
2018-10-19 10:50:00,36.3,36.45,36.3,36.41,240774.0,30.8618,30.9893,30.8618,30.9553,240774.0
2018-10-19 11:00:00,36.41,36.46,36.36,36.4,341523.0,30.9553,30.9978,30.9128,30.9468,341523.0
2018-10-19 11:10:00,36.4,36.43,36.34,36.41,452260.0,30.9468,30.9723,30.8958,30.9553,452260.0
2018-10-19 11:20:00,36.41,36.41,36.28,36.28,269711.0,30.9553,30.9553,30.8448,30.8448,269711.0
2018-10-19 11:30:00,36.29,36.32,36.19,36.25,372948.0,30.8533,30.8788,30.7683,30.8193,372948.0
2018-10-19 11:40:00,36.26,36.28,36.21,36.22,1056793.0,30.8278,30.8448,30.7853,30.7938,1056793.0
2018-10-19 11:50:00,36.22,36.27,36.05,36.21,472345.0,30.7938,30.8363,30.6492,30.7853,472345.0
2018-10-19 12:00:00,36.21,36.29,36.15,36.16,311683.0,30.7853,30.8533,30.7343,30.7428,311683.0
2018-10-19 12:10:00,36.17,36.2,36.1,36.15,254626.0,30.7513,30.7768,30.6917,30.7343,254626.0
2018-10-19 12:20:00,36.15,36.16,36.0,36.02,276377.0,30.7343,30.7428,30.6067,30.6237,276377.0
2018-10-19 12:30:00,36.01,36.06,35.96,35.98,313311.0,30.6152,30.6577,30.5727,30.5897,313311.0
2018-10-19 12:40:00,35.98,36.03,35.91,35.99,317358.0,30.5897,30.6322,30.5302,30.5982,317358.0
2018-10-19 12:50:00,35.99,36.06,35.96,35.99,332098.0,30.5982,30.6577,30.5727,30.5982,332098.0
2018-10-19 13:00:00,35.99,36.0,35.85,35.9,423021.0,30.5982,30.6067,30.4792,30.5217,423021.0
2018-10-19 13:10:00,35.9,35.99,35.89,35.98,777384.0,30.5217,30.5982,30.5132,30.5897,777384.0
2018-10-19 13:20:00,35.98,36.07,35.96,36.07,564170.0,30.5897,30.6662,30.5727,30.6662,564170.0
2018-10-19 13:30:00,36.07,36.17,36.03,36.12,509955.0,30.6662,30.7513,30.6322,30.7088,509955.0
2018-10-19 13:40:00,36.12,36.15,36.05,36.12,162819.0,30.7088,30.7343,30.6492,30.7088,162819.0
2018-10-19 13:50:00,36.12,36.13,36.03,36.04,202334.0,30.7088,30.7173,30.6322,30.6407,202334.0
2018-10-19 14:00:00,36.04,36.04,35.83,35.85,379427.0,30.6407,30.6407,30.4622,30.4792,379427.0
2018-10-19 14:10:00,35.86,35.9,35.78,35.88,468300.0,30.4877,30.5217,30.4197,30.5047,468300.0
2018-10-19 14:20:00,35.88,36.03,35.88,36.01,267359.0,30.5047,30.6322,30.5047,30.6152,267359.0
2018-10-19 14:30:00,36.01,36.07,35.94,35.98,338354.0,30.6152,30.6662,30.5557,30.5897,338354.0
2018-10-19 14:40:00,35.97,36.08,35.95,36.06,256100.0,30.5812,30.6747,30.5642,30.6577,256100.0
2018-10-19 14:50:00,36.06,36.09,35.95,35.95,298890.0,30.6577,30.6832,30.5642,30.5642,298890.0
2018-10-19 15:00:00,35.96,35.98,35.88,35.98,295999.0,30.5727,30.5897,30.5047,30.5897,295999.0
2018-10-19 15:10:00,35.97,36.0,35.89,35.95,409177.0,30.5812,30.6067,30.5132,30.5642,409177.0
2018-10-19 15:20:00,35.95,36.02,35.9,36.0,571450.0,30.5642,30.6237,30.5217,30.6067,571450.0
2018-10-19 15:30:00,36.0,36.04,35.95,35.97,554602.0,30.6067,30.6407,30.5642,30.5812,554602.0
2018-10-19 15:40:00,35.97,36.04,35.95,36.0,770418.0,30.5812,30.6407,30.5642,30.6067,770418.0
2018-10-19 15:50:00,35.99,36.06,35.94,35.97,2147762.0,30.5982,30.6577,30.5557,30.5812,2147762.0
2018-10-22 09:30:00,36.1,36.25,36.03,36.09,636905.0,30.6917,30.8193,30.6322,30.6832,636905.0
2018-10-22 09:40:00,36.09,36.13,35.93,35.97,550084.0,30.6832,30.7173,30.5472,30.5812,550084.0
2018-10-22 09:50:00,35.97,36.0,35.75,35.76,576744.0,30.5812,30.6067,30.3942,30.4027,576744.0
2018-10-22 10:00:00,35.76,35.78,35.66,35.77,408862.0,30.4027,30.4197,30.3177,30.4112,408862.0
2018-10-22 10:10:00,35.76,35.82,35.7,35.72,709374.0,30.4027,30.4537,30.3517,30.3687,709374.0
2018-10-22 10:20:00,35.72,35.8,35.69,35.75,451463.0,30.3687,30.4367,30.3432,30.3942,451463.0
2018-10-22 10:30:00,35.75,35.8,35.7,35.75,374717.0,30.3942,30.4367,30.3517,30.3942,374717.0
2018-10-22 10:40:00,35.75,35.83,35.73,35.79,795992.0,30.3942,30.4622,30.3772,30.4282,795992.0
2018-10-22 10:50:00,35.79,35.9,35.79,35.88,765934.0,30.4282,30.5217,30.4282,30.5047,765934.0
2018-10-22 11:00:00,35.88,35.95,35.86,35.89,456716.0,30.5047,30.5642,30.4877,30.5132,456716.0
2018-10-22 11:10:00,35.88,35.93,35.82,35.9,566136.0,30.5047,30.5472,30.4537,30.5217,566136.0
2018-10-22 11:20:00,35.9,35.92,35.85,35.88,426520.0,30.5217,30.5387,30.4792,30.5047,426520.0
2018-10-22 11:30:00,35.88,35.91,35.72,35.73,297420.0,30.5047,30.5302,30.3687,30.3772,297420.0
2018-10-22 11:40:00,35.73,35.83,35.7,35.82,170680.0,30.3772,30.4622,30.3517,30.4537,170680.0
2018-10-22 11:50:00,35.82,35.82,35.68,35.73,370232.0,30.4537,30.4537,30.3347,30.3772,370232.0
2018-10-22 12:00:00,35.73,35.83,35.7,35.82,223276.0,30.3772,30.4622,30.3517,30.4537,223276.0
2018-10-22 12:10:00,35.8,35.8,35.62,35.7,237355.0,30.4367,30.4367,30.2837,30.3517,237355.0
2018-10-22 12:20:00,35.71,35.73,35.65,35.68,174740.0,30.3602,30.3772,30.3092,30.3347,174740.0
2018-10-22 12:30:00,35.68,35.72,35.61,35.7,201223.0,30.3347,30.3687,30.2752,30.3517,201223.0
2018-10-22 12:40:00,35.71,35.8,35.7,35.74,189725.0,30.3602,30.4367,30.3517,30.3857,189725.0
2018-10-22 12:50:00,35.75,35.84,35.74,35.8,249870.0,30.3942,30.4707,30.3857,30.4367,249870.0
2018-10-22 13:00:00,35.79,35.81,35.68,35.77,273023.0,30.4282,30.4452,30.3347,30.4112,273023.0
2018-10-22 13:10:00,35.77,35.79,35.73,35.75,190353.0,30.4112,30.4282,30.3772,30.3942,190353.0
2018-10-22 13:20:00,35.76,35.79,35.7,35.73,218265.0,30.4027,30.4282,30.3517,30.3772,218265.0
2018-10-22 13:30:00,35.72,35.75,35.66,35.73,162249.0,30.3687,30.3942,30.3177,30.3772,162249.0
2018-10-22 13:40:00,35.73,35.74,35.64,35.65,487105.0,30.3772,30.3857,30.3007,30.3092,487105.0
2018-10-22 13:50:00,35.65,35.7,35.59,35.64,1390028.0,30.3092,30.3517,30.2582,30.3007,1390028.0
2018-10-22 14:00:00,35.64,35.69,35.59,35.68,569182.0,30.3007,30.3432,30.2582,30.3347,569182.0
2018-10-22 14:10:00,35.68,35.74,35.65,35.73,515328.0,30.3347,30.3857,30.3092,30.3772,515328.0
2018-10-22 14:20:00,35.74,35.81,35.7,35.79,496486.0,30.3857,30.4452,30.3517,30.4282,496486.0
2018-10-22 14:30:00,35.79,35.86,35.77,35.86,607617.0,30.4282,30.4877,30.4112,30.4877,607617.0
2018-10-22 14:40:00,35.86,35.93,35.82,35.92,473657.0,30.4877,30.5472,30.4537,30.5387,473657.0
2018-10-22 14:50:00,35.92,35.98,35.9,35.95,370722.0,30.5387,30.5897,30.5217,30.5642,370722.0
2018-10-22 15:00:00,35.95,36.05,35.93,36.05,320384.0,30.5642,30.6492,30.5472,30.6492,320384.0
2018-10-22 15:10:00,36.05,36.07,35.91,35.91,616646.0,30.6492,30.6662,30.5302,30.5302,616646.0
2018-10-22 15:20:00,35.9,35.97,35.9,35.95,248296.0,30.5217,30.5812,30.5217,30.5642,248296.0
2018-10-22 15:30:00,35.95,35.98,35.89,35.91,490018.0,30.5642,30.5897,30.5132,30.5302,490018.0
2018-10-22 15:40:00,35.91,35.92,35.82,35.85,382762.0,30.5302,30.5387,30.4537,30.4792,382762.0
2018-10-22 15:50:00,35.84,35.89,35.74,35.75,1292604.0,30.4707,30.5132,30.3857,30.3942,1292604.0
2018-10-23 09:30:00,35.41,35.65,35.3,35.54,1115194.0,30.1051,30.3092,30.0116,30.2156,1115194.0
2018-10-23 09:40:00,35.53,35.72,35.3,35.51,835149.0,30.2071,30.3687,30.0116,30.1901,835149.0
2018-10-23 09:50:00,35.52,35.61,35.42,35.44,504100.0,30.1986,30.2752,30.1136,30.1306,504100.0
2018-10-23 10:00:00,35.43,35.45,35.14,35.18,559010.0,30.1221,30.1391,29.8756,29.9096,559010.0
2018-10-23 10:10:00,35.18,35.31,35.05,35.16,559639.0,29.9096,30.0201,29.7991,29.8926,559639.0
2018-10-23 10:20:00,35.15,35.37,35.14,35.35,701955.0,29.8841,30.0711,29.8756,30.0541,701955.0
2018-10-23 10:30:00,35.34,35.4,35.25,35.39,412267.0,30.0456,30.0966,29.9691,30.0881,412267.0
2018-10-23 10:40:00,35.39,35.48,35.3,35.46,484671.0,30.0881,30.1646,30.0116,30.1476,484671.0
2018-10-23 10:50:00,35.46,35.56,35.43,35.51,637992.0,30.1476,30.2326,30.1221,30.1901,637992.0
2018-10-23 11:00:00,35.51,35.52,35.36,35.44,492314.0,30.1901,30.1986,30.0626,30.1306,492314.0
2018-10-23 11:10:00,35.45,35.5,35.42,35.48,472196.0,30.1391,30.1816,30.1136,30.1646,472196.0
2018-10-23 11:20:00,35.48,35.5,35.4,35.44,290870.0,30.1646,30.1816,30.0966,30.1306,290870.0
2018-10-23 11:30:00,35.44,35.48,35.37,35.41,247294.0,30.1306,30.1646,30.0711,30.1051,247294.0
2018-10-23 11:40:00,35.41,35.47,35.4,35.42,267896.0,30.1051,30.1561,30.0966,30.1136,267896.0
2018-10-23 11:50:00,35.42,35.43,35.28,35.28,199463.0,30.1136,30.1221,29.9946,29.9946,199463.0
2018-10-23 12:00:00,35.27,35.34,35.22,35.33,341788.0,29.9861,30.0456,29.9436,30.0371,341788.0
2018-10-23 12:10:00,35.34,35.4,35.32,35.38,204270.0,30.0456,30.0966,30.0286,30.0796,204270.0
2018-10-23 12:20:00,35.38,35.42,35.32,35.34,259320.0,30.0796,30.1136,30.0286,30.0456,259320.0
2018-10-23 12:30:00,35.34,35.41,35.32,35.38,213782.0,30.0456,30.1051,30.0286,30.0796,213782.0
2018-10-23 12:40:00,35.38,35.4,35.25,35.3,252748.0,30.0796,30.0966,29.9691,30.0116,252748.0
2018-10-23 12:50:00,35.31,35.33,35.22,35.29,273361.0,30.0201,30.0371,29.9436,30.0031,273361.0
2018-10-23 13:00:00,35.29,35.45,35.26,35.44,373720.0,30.0031,30.1391,29.9776,30.1306,373720.0
2018-10-23 13:10:00,35.45,35.45,35.38,35.39,310937.0,30.1391,30.1391,30.0796,30.0881,310937.0
2018-10-23 13:20:00,35.39,35.5,35.38,35.42,236450.0,30.0881,30.1816,30.0796,30.1136,236450.0
2018-10-23 13:30:00,35.42,35.47,35.32,35.36,266698.0,30.1136,30.1561,30.0286,30.0626,266698.0
2018-10-23 13:40:00,35.36,35.4,35.29,35.3,250246.0,30.0626,30.0966,30.0031,30.0116,250246.0
2018-10-23 13:50:00,35.3,35.37,35.24,35.28,200395.0,30.0116,30.0711,29.9606,29.9946,200395.0
2018-10-23 14:00:00,35.28,35.44,35.28,35.43,217016.0,29.9946,30.1306,29.9946,30.1221,217016.0
2018-10-23 14:10:00,35.43,35.69,35.42,35.68,363532.0,30.1221,30.3432,30.1136,30.3347,363532.0
2018-10-23 14:20:00,35.68,35.7,35.58,35.61,315974.0,30.3347,30.3517,30.2496,30.2752,315974.0
2018-10-23 14:30:00,35.61,35.67,35.58,35.62,285990.0,30.2752,30.3262,30.2496,30.2837,285990.0
2018-10-23 14:40:00,35.62,35.66,35.56,35.64,391080.0,30.2837,30.3177,30.2326,30.3007,391080.0
2018-10-23 14:50:00,35.64,35.68,35.6,35.66,281717.0,30.3007,30.3347,30.2667,30.3177,281717.0
2018-10-23 15:00:00,35.66,35.73,35.64,35.68,250736.0,30.3177,30.3772,30.3007,30.3347,250736.0
2018-10-23 15:10:00,35.68,35.74,35.63,35.66,174782.0,30.3347,30.3857,30.2922,30.3177,174782.0
2018-10-23 15:20:00,35.66,35.79,35.65,35.7,273221.0,30.3177,30.4282,30.3092,30.3517,273221.0
2018-10-23 15:30:00,35.7,35.73,35.57,35.59,330722.0,30.3517,30.3772,30.2411,30.2582,330722.0
2018-10-23 15:40:00,35.59,35.64,35.53,35.57,479644.0,30.2582,30.3007,30.2071,30.2411,479644.0
2018-10-23 15:50:00,35.57,35.65,35.55,35.64,1413564.0,30.2411,30.3092,30.2241,30.3007,1413564.0
2018-10-24 09:30:00,35.98,36.26,35.8,35.93,1133665.0,30.5897,30.8278,30.4367,30.5472,1133665.0
2018-10-24 09:40:00,35.92,35.92,35.58,35.62,669016.0,30.5387,30.5387,30.2496,30.2837,669016.0
2018-10-24 09:50:00,35.62,35.63,35.41,35.44,435585.0,30.2837,30.2922,30.1051,30.1306,435585.0
2018-10-24 10:00:00,35.45,35.72,35.43,35.65,566420.0,30.1391,30.3687,30.1221,30.3092,566420.0
2018-10-24 10:10:00,35.65,35.71,35.38,35.41,409000.0,30.3092,30.3602,30.0796,30.1051,409000.0
2018-10-24 10:20:00,35.42,35.42,35.24,35.25,387930.0,30.1136,30.1136,29.9606,29.9691,387930.0
2018-10-24 10:30:00,35.25,35.3,35.13,35.16,422751.0,29.9691,30.0116,29.8671,29.8926,422751.0
2018-10-24 10:40:00,35.16,35.21,34.91,34.99,421312.0,29.8926,29.9351,29.68,29.748,421312.0
2018-10-24 10:50:00,34.99,35.08,34.88,34.91,457126.0,29.748,29.8246,29.6545,29.68,457126.0
2018-10-24 11:00:00,34.91,34.96,34.64,34.69,588204.0,29.68,29.7225,29.4505,29.493,588204.0
2018-10-24 11:10:00,34.7,34.87,34.69,34.72,458731.0,29.5015,29.646,29.493,29.5185,458731.0
2018-10-24 11:20:00,34.71,34.85,34.71,34.78,546802.0,29.51,29.629,29.51,29.5695,546802.0
2018-10-24 11:30:00,34.77,34.82,34.62,34.82,368628.0,29.561,29.6035,29.4335,29.6035,368628.0
2018-10-24 11:40:00,34.82,35.02,34.76,34.94,363225.0,29.6035,29.7735,29.5525,29.7055,363225.0
2018-10-24 11:50:00,34.93,35.08,34.85,35.05,280510.0,29.697,29.8246,29.629,29.7991,280510.0
2018-10-24 12:00:00,35.04,35.05,34.86,34.87,320725.0,29.7905,29.7991,29.6375,29.646,320725.0
2018-10-24 12:10:00,34.87,34.99,34.84,34.85,263399.0,29.646,29.748,29.6205,29.629,263399.0
2018-10-24 12:20:00,34.86,35.05,34.84,34.99,408789.0,29.6375,29.7991,29.6205,29.748,408789.0
2018-10-24 12:30:00,34.99,35.02,34.89,34.97,622229.0,29.748,29.7735,29.663,29.731,622229.0
2018-10-24 12:40:00,34.97,35.03,34.78,34.86,590509.0,29.731,29.782,29.5695,29.6375,590509.0
2018-10-24 12:50:00,34.85,34.97,34.81,34.93,351786.0,29.629,29.731,29.595,29.697,351786.0
2018-10-24 13:00:00,34.93,34.94,34.65,34.67,362595.0,29.697,29.7055,29.459,29.476,362595.0
2018-10-24 13:10:00,34.66,34.76,34.61,34.73,335487.0,29.4675,29.5525,29.425,29.527,335487.0
2018-10-24 13:20:00,34.73,34.79,34.67,34.72,399814.0,29.527,29.578,29.476,29.5185,399814.0
2018-10-24 13:30:00,34.72,34.74,34.56,34.56,486646.0,29.5185,29.5355,29.3825,29.3825,486646.0
2018-10-24 13:40:00,34.56,34.72,34.55,34.65,334776.0,29.3825,29.5185,29.374,29.459,334776.0
2018-10-24 13:50:00,34.65,34.78,34.59,34.63,716616.0,29.459,29.5695,29.408,29.442,716616.0
2018-10-24 14:00:00,34.63,34.63,34.43,34.48,711166.0,29.442,29.442,29.2719,29.3144,711166.0
2018-10-24 14:10:00,34.48,34.59,34.4,34.46,494746.0,29.3144,29.408,29.2464,29.2974,494746.0
2018-10-24 14:20:00,34.47,34.58,34.42,34.58,873325.0,29.3059,29.3995,29.2634,29.3995,873325.0
2018-10-24 14:30:00,34.58,34.76,34.58,34.7,752497.0,29.3995,29.5525,29.3995,29.5015,752497.0
2018-10-24 14:40:00,34.7,34.72,34.56,34.59,557453.0,29.5015,29.5185,29.3825,29.408,557453.0
2018-10-24 14:50:00,34.59,34.64,34.55,34.57,467705.0,29.408,29.4505,29.374,29.391,467705.0
2018-10-24 15:00:00,34.57,34.57,34.4,34.45,796668.0,29.391,29.391,29.2464,29.2889,796668.0
2018-10-24 15:10:00,34.44,34.52,34.37,34.38,395580.0,29.2804,29.3485,29.2209,29.2294,395580.0
2018-10-24 15:20:00,34.38,34.41,34.24,34.27,578996.0,29.2294,29.2549,29.1104,29.1359,578996.0
2018-10-24 15:30:00,34.27,34.37,34.26,34.37,688120.0,29.1359,29.2209,29.1274,29.2209,688120.0
2018-10-24 15:40:00,34.37,34.44,34.3,34.31,1533233.0,29.2209,29.2804,29.1614,29.1699,1533233.0
2018-10-24 15:50:00,34.31,34.35,34.05,34.1,2871414.0,29.1699,29.2039,28.9489,28.9914,2871414.0
2018-10-25 09:30:00,35.88,36.28,35.66,36.0,2519111.0,30.5047,30.8448,30.3177,30.6067,2519111.0
2018-10-25 09:40:00,36.03,36.08,35.51,35.68,1219762.0,30.6322,30.6747,30.1901,30.3347,1219762.0
2018-10-25 09:50:00,35.66,35.9,35.54,35.66,883349.0,30.3177,30.5217,30.2156,30.3177,883349.0
2018-10-25 10:00:00,35.68,35.85,35.66,35.8,807109.0,30.3347,30.4792,30.3177,30.4367,807109.0
2018-10-25 10:10:00,35.8,35.9,35.63,35.67,547386.0,30.4367,30.5217,30.2922,30.3262,547386.0
2018-10-25 10:20:00,35.66,35.73,35.5,35.71,459343.0,30.3177,30.3772,30.1816,30.3602,459343.0
2018-10-25 10:30:00,35.72,35.83,35.55,35.55,495333.0,30.3687,30.4622,30.2241,30.2241,495333.0
2018-10-25 10:40:00,35.56,35.75,35.52,35.63,414969.0,30.2326,30.3942,30.1986,30.2922,414969.0
2018-10-25 10:50:00,35.63,35.84,35.63,35.73,460819.0,30.2922,30.4707,30.2922,30.3772,460819.0
2018-10-25 11:00:00,35.72,35.81,35.55,35.66,524591.0,30.3687,30.4452,30.2241,30.3177,524591.0
2018-10-25 11:10:00,35.67,35.68,35.47,35.56,1287725.0,30.3262,30.3347,30.1561,30.2326,1287725.0
2018-10-25 11:20:00,35.57,35.58,35.48,35.52,541712.0,30.2411,30.2496,30.1646,30.1986,541712.0
2018-10-25 11:30:00,35.52,35.6,35.48,35.49,904539.0,30.1986,30.2667,30.1646,30.1731,904539.0
2018-10-25 11:40:00,35.49,35.53,35.11,35.17,1023862.0,30.1731,30.2071,29.8501,29.9011,1023862.0
2018-10-25 11:50:00,35.18,35.4,35.14,35.16,1109011.0,29.9096,30.0966,29.8756,29.8926,1109011.0
2018-10-25 12:00:00,35.16,35.51,35.05,35.47,904124.0,29.8926,30.1901,29.7991,30.1561,904124.0
2018-10-25 12:10:00,35.47,35.51,35.34,35.46,737745.0,30.1561,30.1901,30.0456,30.1476,737745.0
2018-10-25 12:20:00,35.46,35.54,35.39,35.48,655355.0,30.1476,30.2156,30.0881,30.1646,655355.0
2018-10-25 12:30:00,35.47,35.66,35.4,35.61,464198.0,30.1561,30.3177,30.0966,30.2752,464198.0
2018-10-25 12:40:00,35.61,35.64,35.42,35.55,527584.0,30.2752,30.3007,30.1136,30.2241,527584.0
2018-10-25 12:50:00,35.55,35.56,35.48,35.52,401309.0,30.2241,30.2326,30.1646,30.1986,401309.0
2018-10-25 13:00:00,35.52,35.54,35.42,35.45,300927.0,30.1986,30.2156,30.1136,30.1391,300927.0
2018-10-25 13:10:00,35.45,35.47,35.32,35.33,272384.0,30.1391,30.1561,30.0286,30.0371,272384.0
2018-10-25 13:20:00,35.32,35.51,35.32,35.49,318508.0,30.0286,30.1901,30.0286,30.1731,318508.0
2018-10-25 13:30:00,35.49,35.67,35.42,35.64,372721.0,30.1731,30.3262,30.1136,30.3007,372721.0
2018-10-25 13:40:00,35.63,35.7,35.56,35.68,352445.0,30.2922,30.3517,30.2326,30.3347,352445.0
2018-10-25 13:50:00,35.69,35.7,35.44,35.45,333646.0,30.3432,30.3517,30.1306,30.1391,333646.0
2018-10-25 14:00:00,35.45,35.58,35.43,35.56,309370.0,30.1391,30.2496,30.1221,30.2326,309370.0
2018-10-25 14:10:00,35.56,35.61,35.51,35.55,284368.0,30.2326,30.2752,30.1901,30.2241,284368.0
2018-10-25 14:20:00,35.55,35.82,35.54,35.78,533739.0,30.2241,30.4537,30.2156,30.4197,533739.0
2018-10-25 14:30:00,35.79,35.93,35.78,35.84,408664.0,30.4282,30.5472,30.4197,30.4707,408664.0
2018-10-25 14:40:00,35.84,35.99,35.83,35.92,592520.0,30.4707,30.5982,30.4622,30.5387,592520.0
2018-10-25 14:50:00,35.91,35.93,35.81,35.82,420004.0,30.5302,30.5472,30.4452,30.4537,420004.0
2018-10-25 15:00:00,35.83,35.92,35.76,35.86,453423.0,30.4622,30.5387,30.4027,30.4877,453423.0
2018-10-25 15:10:00,35.86,35.88,35.81,35.84,483032.0,30.4877,30.5047,30.4452,30.4707,483032.0
2018-10-25 15:20:00,35.85,35.96,35.84,35.94,761573.0,30.4792,30.5727,30.4707,30.5557,761573.0
2018-10-25 15:30:00,35.95,35.96,35.78,35.91,1528178.0,30.5642,30.5727,30.4197,30.5302,1528178.0
2018-10-25 15:40:00,35.9,35.97,35.74,35.9,1478861.0,30.5217,30.5812,30.3857,30.5217,1478861.0
2018-10-25 15:50:00,35.9,35.9,35.79,35.84,2254819.0,30.5217,30.5217,30.4282,30.4707,2254819.0
2018-10-26 09:30:00,35.64,36.42,35.33,36.02,2352676.0,30.3007,30.9638,30.0371,30.6237,2352676.0
2018-10-26 09:40:00,36.02,36.3,35.92,36.23,1357036.0,30.6237,30.8618,30.5387,30.8023,1357036.0
2018-10-26 09:50:00,36.23,36.26,35.96,36.05,1163167.0,30.8023,30.8278,30.5727,30.6492,1163167.0
2018-10-26 10:00:00,36.05,36.06,35.63,35.76,1422142.0,30.6492,30.6577,30.2922,30.4027,1422142.0
2018-10-26 10:10:00,35.76,35.98,35.63,35.97,1238430.0,30.4027,30.5897,30.2922,30.5812,1238430.0
2018-10-26 10:20:00,35.96,36.01,35.64,35.7,1117199.0,30.5727,30.6152,30.3007,30.3517,1117199.0
2018-10-26 10:30:00,35.7,35.74,35.46,35.57,1083092.0,30.3517,30.3857,30.1476,30.2411,1083092.0
2018-10-26 10:40:00,35.56,35.65,35.48,35.52,921955.0,30.2326,30.3092,30.1646,30.1986,921955.0
2018-10-26 10:50:00,35.51,35.57,35.4,35.44,821368.0,30.1901,30.2411,30.0966,30.1306,821368.0
2018-10-26 11:00:00,35.44,35.51,35.35,35.41,757656.0,30.1306,30.1901,30.0541,30.1051,757656.0
2018-10-26 11:10:00,35.41,35.48,35.33,35.48,637383.0,30.1051,30.1646,30.0371,30.1646,637383.0
2018-10-26 11:20:00,35.48,35.64,35.42,35.57,1534395.0,30.1646,30.3007,30.1136,30.2411,1534395.0
2018-10-26 11:30:00,35.57,35.64,35.45,35.47,678962.0,30.2411,30.3007,30.1391,30.1561,678962.0
2018-10-26 11:40:00,35.48,35.56,35.42,35.46,400816.0,30.1646,30.2326,30.1136,30.1476,400816.0
2018-10-26 11:50:00,35.46,35.67,35.46,35.51,352859.0,30.1476,30.3262,30.1476,30.1901,352859.0
2018-10-26 12:00:00,35.51,35.67,35.45,35.63,617240.0,30.1901,30.3262,30.1391,30.2922,617240.0
2018-10-26 12:10:00,35.63,35.77,35.53,35.76,656325.0,30.2922,30.4112,30.2071,30.4027,656325.0
2018-10-26 12:20:00,35.76,35.89,35.68,35.75,837967.0,30.4027,30.5132,30.3347,30.3942,837967.0
2018-10-26 12:30:00,35.75,35.86,35.67,35.75,559748.0,30.3942,30.4877,30.3262,30.3942,559748.0
2018-10-26 12:40:00,35.76,35.93,35.68,35.92,595641.0,30.4027,30.5472,30.3347,30.5387,595641.0
2018-10-26 12:50:00,35.92,35.97,35.67,35.72,769318.0,30.5387,30.5812,30.3262,30.3687,769318.0
2018-10-26 13:00:00,35.72,35.87,35.71,35.77,612486.0,30.3687,30.4962,30.3602,30.4112,612486.0
2018-10-26 13:10:00,35.77,35.81,35.63,35.69,547709.0,30.4112,30.4452,30.2922,30.3432,547709.0
2018-10-26 13:20:00,35.69,35.72,35.6,35.63,671422.0,30.3432,30.3687,30.2667,30.2922,671422.0
2018-10-26 13:30:00,35.63,35.63,35.46,35.5,444078.0,30.2922,30.2922,30.1476,30.1816,444078.0
2018-10-26 13:40:00,35.5,35.72,35.49,35.67,567336.0,30.1816,30.3687,30.1731,30.3262,567336.0
2018-10-26 13:50:00,35.66,35.74,35.63,35.67,286319.0,30.3177,30.3857,30.2922,30.3262,286319.0
2018-10-26 14:00:00,35.67,35.73,35.53,35.55,412362.0,30.3262,30.3772,30.2071,30.2241,412362.0
2018-10-26 14:10:00,35.54,35.61,35.46,35.47,392758.0,30.2156,30.2752,30.1476,30.1561,392758.0
2018-10-26 14:20:00,35.47,35.54,35.36,35.5,700930.0,30.1561,30.2156,30.0626,30.1816,700930.0
2018-10-26 14:30:00,35.49,35.61,35.44,35.52,378174.0,30.1731,30.2752,30.1306,30.1986,378174.0
2018-10-26 14:40:00,35.52,35.57,35.32,35.35,552750.0,30.1986,30.2411,30.0286,30.0541,552750.0
2018-10-26 14:50:00,35.34,35.38,35.07,35.1,745624.0,30.0456,30.0796,29.8161,29.8416,745624.0
2018-10-26 15:00:00,35.1,35.17,34.99,35.1,897427.0,29.8416,29.9011,29.748,29.8416,897427.0
2018-10-26 15:10:00,35.11,35.16,34.96,35.05,963715.0,29.8501,29.8926,29.7225,29.7991,963715.0
2018-10-26 15:20:00,35.05,35.23,35.03,35.16,1254719.0,29.7991,29.9521,29.782,29.8926,1254719.0
2018-10-26 15:30:00,35.16,35.17,34.91,35.06,1219839.0,29.8926,29.9011,29.68,29.8076,1219839.0
2018-10-26 15:40:00,35.05,35.32,34.93,35.24,1738558.0,29.7991,30.0286,29.697,29.9606,1738558.0
2018-10-26 15:50:00,35.24,35.42,35.07,35.23,3584558.0,29.9606,30.1136,29.8161,29.9521,3584558.0
2018-10-29 09:30:00,35.96,35.96,35.59,35.7,748050.0,30.5727,30.5727,30.2582,30.3517,748050.0
2018-10-29 09:40:00,35.7,35.99,35.7,35.93,590711.0,30.3517,30.5982,30.3517,30.5472,590711.0
2018-10-29 09:50:00,35.93,36.01,35.87,35.93,470126.0,30.5472,30.6152,30.4962,30.5472,470126.0
2018-10-29 10:00:00,35.93,36.15,35.92,36.02,538473.0,30.5472,30.7343,30.5387,30.6237,538473.0
2018-10-29 10:10:00,36.02,36.17,35.97,36.14,509081.0,30.6237,30.7513,30.5812,30.7258,509081.0
2018-10-29 10:20:00,36.15,36.29,36.1,36.29,502232.0,30.7343,30.8533,30.6917,30.8533,502232.0
2018-10-29 10:30:00,36.29,36.33,36.15,36.21,365347.0,30.8533,30.8873,30.7343,30.7853,365347.0
2018-10-29 10:40:00,36.21,36.29,36.17,36.23,305320.0,30.7853,30.8533,30.7513,30.8023,305320.0
2018-10-29 10:50:00,36.22,36.31,36.21,36.26,311510.0,30.7938,30.8703,30.7853,30.8278,311510.0
2018-10-29 11:00:00,36.27,36.36,36.15,36.27,1035848.0,30.8363,30.9128,30.7343,30.8363,1035848.0
2018-10-29 11:10:00,36.29,36.36,36.09,36.11,640628.0,30.8533,30.9128,30.6832,30.7002,640628.0
2018-10-29 11:20:00,36.11,36.19,35.99,36.02,694751.0,30.7002,30.7683,30.5982,30.6237,694751.0
2018-10-29 11:30:00,36.02,36.17,36.01,36.05,462831.0,30.6237,30.7513,30.6152,30.6492,462831.0
2018-10-29 11:40:00,36.06,36.19,35.98,36.18,773312.0,30.6577,30.7683,30.5897,30.7598,773312.0
2018-10-29 11:50:00,36.18,36.2,36.13,36.15,832496.0,30.7598,30.7768,30.7173,30.7343,832496.0
2018-10-29 12:00:00,36.16,36.27,36.13,36.18,694888.0,30.7428,30.8363,30.7173,30.7598,694888.0
2018-10-29 12:10:00,36.19,36.24,36.09,36.09,764658.0,30.7683,30.8108,30.6832,30.6832,764658.0
2018-10-29 12:20:00,36.1,36.12,35.9,36.08,628297.0,30.6917,30.7088,30.5217,30.6747,628297.0
2018-10-29 12:30:00,36.09,36.18,36.02,36.14,431949.0,30.6832,30.7598,30.6237,30.7258,431949.0
2018-10-29 12:40:00,36.14,36.39,36.13,36.33,341531.0,30.7258,30.9383,30.7173,30.8873,341531.0
2018-10-29 12:50:00,36.34,36.38,36.21,36.3,306734.0,30.8958,30.9298,30.7853,30.8618,306734.0
2018-10-29 13:00:00,36.3,36.5,36.28,36.48,387106.0,30.8618,31.0318,30.8448,31.0148,387106.0
2018-10-29 13:10:00,36.48,36.49,36.39,36.41,220236.0,31.0148,31.0233,30.9383,30.9553,220236.0
2018-10-29 13:20:00,36.41,36.43,36.26,36.3,269228.0,30.9553,30.9723,30.8278,30.8618,269228.0
2018-10-29 13:30:00,36.3,36.46,36.26,36.45,297917.0,30.8618,30.9978,30.8278,30.9893,297917.0
2018-10-29 13:40:00,36.45,36.47,36.33,36.41,234345.0,30.9893,31.0063,30.8873,30.9553,234345.0
2018-10-29 13:50:00,36.41,36.52,36.39,36.4,353419.0,30.9553,31.0488,30.9383,30.9468,353419.0
2018-10-29 14:00:00,36.41,36.41,36.27,36.35,333606.0,30.9553,30.9553,30.8363,30.9043,333606.0
2018-10-29 14:10:00,36.35,36.36,36.1,36.15,827503.0,30.9043,30.9128,30.6917,30.7343,827503.0
2018-10-29 14:20:00,36.15,36.2,36.09,36.13,417864.0,30.7343,30.7768,30.6832,30.7173,417864.0
2018-10-29 14:30:00,36.13,36.22,36.09,36.11,445439.0,30.7173,30.7938,30.6832,30.7002,445439.0
2018-10-29 14:40:00,36.11,36.23,36.1,36.17,576003.0,30.7002,30.8023,30.6917,30.7513,576003.0
2018-10-29 14:50:00,36.16,36.19,36.02,36.09,660973.0,30.7428,30.7683,30.6237,30.6832,660973.0
2018-10-29 15:00:00,36.09,36.1,35.79,35.81,802849.0,30.6832,30.6917,30.4282,30.4452,802849.0
2018-10-29 15:10:00,35.81,35.9,35.66,35.85,942308.0,30.4452,30.5217,30.3177,30.4792,942308.0
2018-10-29 15:20:00,35.85,35.93,35.72,35.84,849695.0,30.4792,30.5472,30.3687,30.4707,849695.0
2018-10-29 15:30:00,35.84,35.87,35.71,35.75,1281760.0,30.4707,30.4962,30.3602,30.3942,1281760.0
2018-10-29 15:40:00,35.74,35.84,35.41,35.73,1869536.0,30.3857,30.4707,30.1051,30.3772,1869536.0
2018-10-29 15:50:00,35.73,36.05,35.72,36.04,2350511.0,30.3772,30.6492,30.3687,30.6407,2350511.0
2018-10-30 09:30:00,36.49,36.49,36.12,36.33,1073054.0,31.0233,31.0233,30.7088,30.8873,1073054.0
2018-10-30 09:40:00,36.34,36.63,36.32,36.63,985743.0,30.8958,31.1423,30.8788,31.1423,985743.0
2018-10-30 09:50:00,36.62,36.91,36.58,36.87,858750.0,31.1338,31.3804,31.0998,31.3464,858750.0
2018-10-30 10:00:00,36.87,37.07,36.83,36.9,1524040.0,31.3464,31.5164,31.3124,31.3719,1524040.0
2018-10-30 10:10:00,36.91,37.3,36.9,37.27,1486944.0,31.3804,31.712,31.3719,31.6865,1486944.0
2018-10-30 10:20:00,37.28,37.33,37.03,37.06,769232.0,31.695,31.7375,31.4824,31.5079,769232.0
2018-10-30 10:30:00,37.07,37.1,36.91,37.0,876471.0,31.5164,31.5419,31.3804,31.4569,876471.0
2018-10-30 10:40:00,36.99,37.2,36.94,37.18,1048715.0,31.4484,31.627,31.4059,31.6099,1048715.0
2018-10-30 10:50:00,37.18,37.29,37.04,37.23,1112452.0,31.6099,31.7035,31.4909,31.6525,1112452.0
2018-10-30 11:00:00,37.22,37.46,37.09,37.33,1229634.0,31.644,31.848,31.5334,31.7375,1229634.0
2018-10-30 11:10:00,37.32,37.33,37.06,37.23,498682.0,31.729,31.7375,31.5079,31.6525,498682.0
2018-10-30 11:20:00,37.24,37.39,37.15,37.39,635496.0,31.661,31.7885,31.5844,31.7885,635496.0
2018-10-30 11:30:00,37.39,37.6,37.39,37.58,842946.0,31.7885,31.967,31.7885,31.95,842946.0
2018-10-30 11:40:00,37.58,37.73,37.52,37.63,705981.0,31.95,32.0776,31.899,31.9925,705981.0
2018-10-30 11:50:00,37.62,37.62,37.4,37.49,569800.0,31.984,31.984,31.797,31.8735,569800.0
2018-10-30 12:00:00,37.5,37.62,37.46,37.51,898139.0,31.882,31.984,31.848,31.8905,898139.0
2018-10-30 12:10:00,37.51,37.57,37.32,37.34,573222.0,31.8905,31.9415,31.729,31.746,573222.0
2018-10-30 12:20:00,37.34,37.42,37.33,37.39,333406.0,31.746,31.814,31.7375,31.7885,333406.0
2018-10-30 12:30:00,37.38,37.4,37.23,37.4,373521.0,31.78,31.797,31.6525,31.797,373521.0
2018-10-30 12:40:00,37.39,37.55,37.34,37.55,605595.0,31.7885,31.9245,31.746,31.9245,605595.0
2018-10-30 12:50:00,37.55,37.57,37.39,37.4,603235.0,31.9245,31.9415,31.7885,31.797,603235.0
2018-10-30 13:00:00,37.39,37.53,37.37,37.46,400938.0,31.7885,31.9075,31.7715,31.848,400938.0
2018-10-30 13:10:00,37.47,37.57,37.37,37.5,723902.0,31.8565,31.9415,31.7715,31.882,723902.0
2018-10-30 13:20:00,37.49,37.56,37.28,37.31,554070.0,31.8735,31.933,31.695,31.7205,554070.0
2018-10-30 13:30:00,37.3,37.36,37.21,37.33,644633.0,31.712,31.763,31.6355,31.7375,644633.0
2018-10-30 13:40:00,37.33,37.4,37.24,37.38,461876.0,31.7375,31.797,31.661,31.78,461876.0
2018-10-30 13:50:00,37.38,37.47,37.29,37.45,372377.0,31.78,31.8565,31.7035,31.8395,372377.0
2018-10-30 14:00:00,37.45,37.5,37.31,37.32,433991.0,31.8395,31.882,31.7205,31.729,433991.0
2018-10-30 14:10:00,37.32,37.39,37.24,37.3,553089.0,31.729,31.7885,31.661,31.712,553089.0
2018-10-30 14:20:00,37.3,37.43,37.27,37.41,788899.0,31.712,31.8225,31.6865,31.8055,788899.0
2018-10-30 14:30:00,37.41,37.48,37.36,37.45,583219.0,31.8055,31.865,31.763,31.8395,583219.0
2018-10-30 14:40:00,37.45,37.49,37.32,37.38,381879.0,31.8395,31.8735,31.729,31.78,381879.0
2018-10-30 14:50:00,37.37,37.52,37.36,37.45,769909.0,31.7715,31.899,31.763,31.8395,769909.0
2018-10-30 15:00:00,37.45,37.51,37.31,37.45,422811.0,31.8395,31.8905,31.7205,31.8395,422811.0
2018-10-30 15:10:00,37.44,37.53,37.36,37.44,575338.0,31.831,31.9075,31.763,31.831,575338.0
2018-10-30 15:20:00,37.43,37.61,37.37,37.58,627538.0,31.8225,31.9755,31.7715,31.95,627538.0
2018-10-30 15:30:00,37.57,37.63,37.48,37.5,761309.0,31.9415,31.9925,31.865,31.882,761309.0
2018-10-30 15:40:00,37.5,37.57,37.46,37.52,1110785.0,31.882,31.9415,31.848,31.899,1110785.0
2018-10-30 15:50:00,37.52,37.77,37.52,37.7,3352705.0,31.899,32.1116,31.899,32.052,3352705.0
2018-10-31 09:30:00,37.96,38.0,37.32,37.81,1406290.0,32.2731,32.3071,31.729,32.1456,1406290.0
2018-10-31 09:40:00,37.81,38.07,37.79,38.05,1239993.0,32.1456,32.3666,32.1286,32.3496,1239993.0
2018-10-31 09:50:00,38.05,38.1,37.97,38.03,568515.0,32.3496,32.3921,32.2816,32.3326,568515.0
2018-10-31 10:00:00,38.03,38.06,37.95,37.98,696972.0,32.3326,32.3581,32.2646,32.2901,696972.0
2018-10-31 10:10:00,37.98,38.09,37.96,38.02,699165.0,32.2901,32.3836,32.2731,32.3241,699165.0
2018-10-31 10:20:00,38.03,38.14,38.02,38.13,307267.0,32.3326,32.4261,32.3241,32.4176,307267.0
2018-10-31 10:30:00,38.14,38.19,38.08,38.15,348384.0,32.4261,32.4686,32.3751,32.4346,348384.0
2018-10-31 10:40:00,38.15,38.23,38.14,38.16,344702.0,32.4346,32.5026,32.4261,32.4431,344702.0
2018-10-31 10:50:00,38.17,38.34,38.13,38.29,572034.0,32.4516,32.5962,32.4176,32.5537,572034.0
2018-10-31 11:00:00,38.27,38.3,38.08,38.15,374827.0,32.5367,32.5622,32.3751,32.4346,374827.0
2018-10-31 11:10:00,38.16,38.2,38.1,38.13,234426.0,32.4431,32.4771,32.3921,32.4176,234426.0
2018-10-31 11:20:00,38.13,38.24,38.12,38.19,265693.0,32.4176,32.5111,32.4091,32.4686,265693.0
2018-10-31 11:30:00,38.19,38.22,38.15,38.2,313405.0,32.4686,32.4941,32.4346,32.4771,313405.0
2018-10-31 11:40:00,38.2,38.23,38.17,38.19,309657.0,32.4771,32.5026,32.4516,32.4686,309657.0
2018-10-31 11:50:00,38.19,38.26,38.19,38.21,353507.0,32.4686,32.5282,32.4686,32.4856,353507.0
2018-10-31 12:00:00,38.21,38.24,38.09,38.12,611215.0,32.4856,32.5111,32.3836,32.4091,611215.0
2018-10-31 12:10:00,38.11,38.2,38.1,38.16,243648.0,32.4006,32.4771,32.3921,32.4431,243648.0
2018-10-31 12:20:00,38.16,38.27,38.14,38.23,273454.0,32.4431,32.5367,32.4261,32.5026,273454.0
2018-10-31 12:30:00,38.24,38.37,38.17,38.36,617384.0,32.5111,32.6217,32.4516,32.6132,617384.0
2018-10-31 12:40:00,38.36,38.44,38.3,38.41,376432.0,32.6132,32.6812,32.5622,32.6557,376432.0
2018-10-31 12:50:00,38.4,38.52,38.37,38.48,408287.0,32.6472,32.7492,32.6217,32.7152,408287.0
2018-10-31 13:00:00,38.48,38.52,38.45,38.5,217249.0,32.7152,32.7492,32.6897,32.7322,217249.0
2018-10-31 13:10:00,38.5,38.63,38.49,38.59,518498.0,32.7322,32.8427,32.7237,32.8087,518498.0
2018-10-31 13:20:00,38.59,38.65,38.59,38.6,562613.0,32.8087,32.8597,32.8087,32.8172,562613.0
2018-10-31 13:30:00,38.6,38.64,38.51,38.57,533687.0,32.8172,32.8512,32.7407,32.7917,533687.0
2018-10-31 13:40:00,38.58,38.64,38.52,38.55,365502.0,32.8002,32.8512,32.7492,32.7747,365502.0
2018-10-31 13:50:00,38.55,38.55,38.38,38.42,329671.0,32.7747,32.7747,32.6302,32.6642,329671.0
2018-10-31 14:00:00,38.42,38.51,38.32,38.5,680557.0,32.6642,32.7407,32.5792,32.7322,680557.0
2018-10-31 14:10:00,38.5,38.56,38.43,38.55,401068.0,32.7322,32.7832,32.6727,32.7747,401068.0
2018-10-31 14:20:00,38.55,38.62,38.55,38.6,465110.0,32.7747,32.8342,32.7747,32.8172,465110.0
2018-10-31 14:30:00,38.6,38.6,38.48,38.5,461634.0,32.8172,32.8172,32.7152,32.7322,461634.0
2018-10-31 14:40:00,38.5,38.54,38.49,38.53,318446.0,32.7322,32.7662,32.7237,32.7577,318446.0
2018-10-31 14:50:00,38.52,38.56,38.45,38.52,358008.0,32.7492,32.7832,32.6897,32.7492,358008.0
2018-10-31 15:00:00,38.52,38.59,38.46,38.46,408387.0,32.7492,32.8087,32.6982,32.6982,408387.0
2018-10-31 15:10:00,38.45,38.56,38.43,38.52,426028.0,32.6897,32.7832,32.6727,32.7492,426028.0
2018-10-31 15:20:00,38.51,38.54,38.47,38.53,893686.0,32.7407,32.7662,32.7067,32.7577,893686.0
2018-10-31 15:30:00,38.53,38.56,38.33,38.33,626595.0,32.7577,32.7832,32.5877,32.5877,626595.0
2018-10-31 15:40:00,38.34,38.4,38.27,38.27,1214138.0,32.5962,32.6472,32.5367,32.5367,1214138.0
2018-10-31 15:50:00,38.27,38.31,38.13,38.14,1873579.0,32.5367,32.5707,32.4176,32.4261,1873579.0
2018-11-01 09:30:00,38.1,38.13,37.92,38.0,1035389.0,32.3921,32.4176,32.2391,32.3071,1035389.0
2018-11-01 09:40:00,38.0,38.01,37.74,37.79,719024.0,32.3071,32.3156,32.0861,32.1286,719024.0
2018-11-01 09:50:00,37.8,37.96,37.76,37.77,995721.0,32.1371,32.2731,32.1031,32.1116,995721.0
2018-11-01 10:00:00,37.76,37.86,37.67,37.83,704332.0,32.1031,32.1881,32.0265,32.1626,704332.0
2018-11-01 10:10:00,37.83,37.95,37.8,37.83,694078.0,32.1626,32.2646,32.1371,32.1626,694078.0
2018-11-01 10:20:00,37.83,37.94,37.76,37.94,570107.0,32.1626,32.2561,32.1031,32.2561,570107.0
2018-11-01 10:30:00,37.94,38.09,37.85,37.86,715792.0,32.2561,32.3836,32.1796,32.1881,715792.0
2018-11-01 10:40:00,37.86,38.0,37.85,37.97,678767.0,32.1881,32.3071,32.1796,32.2816,678767.0
2018-11-01 10:50:00,37.96,37.99,37.88,37.97,408960.0,32.2731,32.2986,32.2051,32.2816,408960.0
2018-11-01 11:00:00,37.98,38.02,37.82,37.87,334521.0,32.2901,32.3241,32.1541,32.1966,334521.0
2018-11-01 11:10:00,37.86,38.0,37.82,38.0,686779.0,32.1881,32.3071,32.1541,32.3071,686779.0
2018-11-01 11:20:00,38.0,38.18,37.98,38.12,494792.0,32.3071,32.4601,32.2901,32.4091,494792.0
2018-11-01 11:30:00,38.12,38.16,37.95,37.95,358220.0,32.4091,32.4431,32.2646,32.2646,358220.0
2018-11-01 11:40:00,37.95,38.0,37.89,37.96,308298.0,32.2646,32.3071,32.2136,32.2731,308298.0
2018-11-01 11:50:00,37.97,38.01,37.91,37.93,485618.0,32.2816,32.3156,32.2306,32.2476,485618.0
2018-11-01 12:00:00,37.93,37.95,37.88,37.91,295721.0,32.2476,32.2646,32.2051,32.2306,295721.0
2018-11-01 12:10:00,37.92,37.92,37.74,37.75,344114.0,32.2391,32.2391,32.0861,32.0946,344114.0
2018-11-01 12:20:00,37.75,37.79,37.66,37.78,780502.0,32.0946,32.1286,32.018,32.1201,780502.0
2018-11-01 12:30:00,37.78,37.89,37.78,37.89,239761.0,32.1201,32.2136,32.1201,32.2136,239761.0
2018-11-01 12:40:00,37.88,37.91,37.81,37.84,204048.0,32.2051,32.2306,32.1456,32.1711,204048.0
2018-11-01 12:50:00,37.85,37.95,37.85,37.9,304435.0,32.1796,32.2646,32.1796,32.2221,304435.0
2018-11-01 13:00:00,37.9,37.92,37.86,37.88,239435.0,32.2221,32.2391,32.1881,32.2051,239435.0
2018-11-01 13:10:00,37.87,37.96,37.86,37.92,243805.0,32.1966,32.2731,32.1881,32.2391,243805.0
2018-11-01 13:20:00,37.92,38.0,37.89,37.98,196348.0,32.2391,32.3071,32.2136,32.2901,196348.0
2018-11-01 13:30:00,37.98,38.0,37.93,37.99,185586.0,32.2901,32.3071,32.2476,32.2986,185586.0
2018-11-01 13:40:00,37.98,37.99,37.85,37.85,286354.0,32.2901,32.2986,32.1796,32.1796,286354.0
2018-11-01 13:50:00,37.85,37.9,37.82,37.87,313470.0,32.1796,32.2221,32.1541,32.1966,313470.0
2018-11-01 14:00:00,37.87,37.88,37.75,37.83,346159.0,32.1966,32.2051,32.0946,32.1626,346159.0
2018-11-01 14:10:00,37.83,37.89,37.8,37.88,210714.0,32.1626,32.2136,32.1371,32.2051,210714.0
2018-11-01 14:20:00,37.88,37.92,37.85,37.86,262263.0,32.2051,32.2391,32.1796,32.1881,262263.0
2018-11-01 14:30:00,37.85,37.92,37.81,37.91,370518.0,32.1796,32.2391,32.1456,32.2306,370518.0
2018-11-01 14:40:00,37.91,37.97,37.88,37.94,519013.0,32.2306,32.2816,32.2051,32.2561,519013.0
2018-11-01 14:50:00,37.94,37.94,37.85,37.87,441310.0,32.2561,32.2561,32.1796,32.1966,441310.0
2018-11-01 15:00:00,37.87,37.88,37.8,37.87,289860.0,32.1966,32.2051,32.1371,32.1966,289860.0
2018-11-01 15:10:00,37.87,37.91,37.85,37.89,280459.0,32.1966,32.2306,32.1796,32.2136,280459.0
2018-11-01 15:20:00,37.89,37.94,37.88,37.93,379921.0,32.2136,32.2561,32.2051,32.2476,379921.0
2018-11-01 15:30:00,37.93,38.0,37.88,38.0,447903.0,32.2476,32.3071,32.2051,32.3071,447903.0
2018-11-01 15:40:00,38.0,38.06,37.96,38.05,1196568.0,32.3071,32.3581,32.2731,32.3496,1196568.0
2018-11-01 15:50:00,38.04,38.08,37.93,37.93,2388679.0,32.3411,32.3751,32.2476,32.2476,2388679.0
2018-11-02 09:30:00,38.07,38.23,37.99,38.03,1025178.0,32.3666,32.5026,32.2986,32.3326,1025178.0
2018-11-02 09:40:00,38.02,38.05,37.94,38.0,684438.0,32.3241,32.3496,32.2561,32.3071,684438.0
2018-11-02 09:50:00,38.0,38.01,37.84,37.86,387300.0,32.3071,32.3156,32.1711,32.1881,387300.0
2018-11-02 10:00:00,37.87,37.87,37.74,37.79,471090.0,32.1966,32.1966,32.0861,32.1286,471090.0
2018-11-02 10:10:00,37.8,37.92,37.79,37.81,571398.0,32.1371,32.2391,32.1286,32.1456,571398.0
2018-11-02 10:20:00,37.81,37.84,37.6,37.6,476117.0,32.1456,32.1711,31.967,31.967,476117.0
2018-11-02 10:30:00,37.6,37.73,37.57,37.63,394329.0,31.967,32.0776,31.9415,31.9925,394329.0
2018-11-02 10:40:00,37.62,37.66,37.53,37.61,335682.0,31.984,32.018,31.9075,31.9755,335682.0
2018-11-02 10:50:00,37.61,37.7,37.59,37.61,437806.0,31.9755,32.052,31.9585,31.9755,437806.0
2018-11-02 11:00:00,37.62,37.63,37.45,37.62,394766.0,31.984,31.9925,31.8395,31.984,394766.0
2018-11-02 11:10:00,37.61,37.65,37.48,37.52,480086.0,31.9755,32.0095,31.865,31.899,480086.0
2018-11-02 11:20:00,37.51,37.52,37.32,37.39,498222.0,31.8905,31.899,31.729,31.7885,498222.0
2018-11-02 11:30:00,37.39,37.47,37.34,37.41,284655.0,31.7885,31.8565,31.746,31.8055,284655.0
2018-11-02 11:40:00,37.41,37.44,37.26,37.3,420462.0,31.8055,31.831,31.678,31.712,420462.0
2018-11-02 11:50:00,37.31,37.45,37.26,37.44,361787.0,31.7205,31.8395,31.678,31.831,361787.0
2018-11-02 12:00:00,37.45,37.46,37.32,37.33,292533.0,31.8395,31.848,31.729,31.7375,292533.0
2018-11-02 12:10:00,37.32,37.42,37.3,37.36,265006.0,31.729,31.814,31.712,31.763,265006.0
2018-11-02 12:20:00,37.35,37.38,37.3,37.36,270733.0,31.7545,31.78,31.712,31.763,270733.0
2018-11-02 12:30:00,37.36,37.36,37.14,37.2,455179.0,31.763,31.763,31.5759,31.627,455179.0
2018-11-02 12:40:00,37.19,37.27,37.16,37.17,298592.0,31.6185,31.6865,31.5929,31.6014,298592.0
2018-11-02 12:50:00,37.18,37.19,37.01,37.12,538340.0,31.6099,31.6185,31.4654,31.5589,538340.0
2018-11-02 13:00:00,37.13,37.17,37.02,37.16,339339.0,31.5674,31.6014,31.4739,31.5929,339339.0
2018-11-02 13:10:00,37.16,37.36,37.15,37.34,300334.0,31.5929,31.763,31.5844,31.746,300334.0
2018-11-02 13:20:00,37.35,37.43,37.31,37.38,260666.0,31.7545,31.8225,31.7205,31.78,260666.0
2018-11-02 13:30:00,37.39,37.48,37.35,37.46,283709.0,31.7885,31.865,31.7545,31.848,283709.0
2018-11-02 13:40:00,37.45,37.56,37.43,37.49,267693.0,31.8395,31.933,31.8225,31.8735,267693.0
2018-11-02 13:50:00,37.49,37.51,37.4,37.49,313719.0,31.8735,31.8905,31.797,31.8735,313719.0
2018-11-02 14:00:00,37.49,37.5,37.24,37.25,527997.0,31.8735,31.882,31.661,31.6695,527997.0
2018-11-02 14:10:00,37.25,37.47,37.22,37.41,650656.0,31.6695,31.8565,31.644,31.8055,650656.0
2018-11-02 14:20:00,37.41,37.75,37.36,37.71,485834.0,31.8055,32.0946,31.763,32.0605,485834.0
2018-11-02 14:30:00,37.72,37.74,37.56,37.61,703205.0,32.069,32.0861,31.933,31.9755,703205.0
2018-11-02 14:40:00,37.61,37.76,37.59,37.72,560467.0,31.9755,32.1031,31.9585,32.069,560467.0
2018-11-02 14:50:00,37.72,37.77,37.67,37.69,542514.0,32.069,32.1116,32.0265,32.0435,542514.0
2018-11-02 15:00:00,37.69,37.72,37.54,37.66,750579.0,32.0435,32.069,31.916,32.018,750579.0
2018-11-02 15:10:00,37.66,37.82,37.64,37.75,735810.0,32.018,32.1541,32.001,32.0946,735810.0
2018-11-02 15:20:00,37.76,37.81,37.69,37.74,672583.0,32.1031,32.1456,32.0435,32.0861,672583.0
2018-11-02 15:30:00,37.73,37.74,37.55,37.63,515955.0,32.0776,32.0861,31.9245,31.9925,515955.0
2018-11-02 15:40:00,37.63,37.7,37.61,37.69,536708.0,31.9925,32.052,31.9755,32.0435,536708.0
2018-11-02 15:50:00,37.68,37.75,37.59,37.63,1647155.0,32.035,32.0946,31.9585,31.9925,1647155.0
2018-11-05 09:30:00,37.9,38.25,37.87,38.01,1121273.0,32.2221,32.5196,32.1966,32.3156,1121273.0
2018-11-05 09:40:00,38.01,38.04,37.93,37.98,377135.0,32.3156,32.3411,32.2476,32.2901,377135.0
2018-11-05 09:50:00,37.98,38.05,37.94,37.98,390322.0,32.2901,32.3496,32.2561,32.2901,390322.0
2018-11-05 10:00:00,37.99,38.01,37.89,37.99,395231.0,32.2986,32.3156,32.2136,32.2986,395231.0
2018-11-05 10:10:00,37.99,38.02,37.85,38.02,414000.0,32.2986,32.3241,32.1796,32.3241,414000.0
2018-11-05 10:20:00,38.02,38.16,37.99,38.12,515557.0,32.3241,32.4431,32.2986,32.4091,515557.0
2018-11-05 10:30:00,38.12,38.25,38.1,38.2,361119.0,32.4091,32.5196,32.3921,32.4771,361119.0
2018-11-05 10:40:00,38.21,38.35,38.14,38.15,386382.0,32.4856,32.6047,32.4261,32.4346,386382.0
2018-11-05 10:50:00,38.15,38.26,38.06,38.26,343180.0,32.4346,32.5282,32.3581,32.5282,343180.0
2018-11-05 11:00:00,38.25,38.25,38.18,38.21,265938.0,32.5196,32.5196,32.4601,32.4856,265938.0
2018-11-05 11:10:00,38.21,38.32,38.21,38.27,201255.0,32.4856,32.5792,32.4856,32.5367,201255.0
2018-11-05 11:20:00,38.27,38.27,38.13,38.14,237865.0,32.5367,32.5367,32.4176,32.4261,237865.0
2018-11-05 11:30:00,38.15,38.15,38.06,38.07,256848.0,32.4346,32.4346,32.3581,32.3666,256848.0
2018-11-05 11:40:00,38.08,38.14,38.0,38.04,401463.0,32.3751,32.4261,32.3071,32.3411,401463.0
2018-11-05 11:50:00,38.04,38.16,38.03,38.14,300282.0,32.3411,32.4431,32.3326,32.4261,300282.0
2018-11-05 12:00:00,38.14,38.2,38.11,38.15,186171.0,32.4261,32.4771,32.4006,32.4346,186171.0
2018-11-05 12:10:00,38.14,38.2,38.1,38.13,192211.0,32.4261,32.4771,32.3921,32.4176,192211.0
2018-11-05 12:20:00,38.14,38.23,38.14,38.2,159899.0,32.4261,32.5026,32.4261,32.4771,159899.0
2018-11-05 12:30:00,38.2,38.22,38.13,38.14,162280.0,32.4771,32.4941,32.4176,32.4261,162280.0
2018-11-05 12:40:00,38.13,38.13,37.99,38.01,416988.0,32.4176,32.4176,32.2986,32.3156,416988.0
2018-11-05 12:50:00,38.0,38.07,38.0,38.03,237453.0,32.3071,32.3666,32.3071,32.3326,237453.0
2018-11-05 13:00:00,38.04,38.08,38.02,38.05,167048.0,32.3411,32.3751,32.3241,32.3496,167048.0
2018-11-05 13:10:00,38.05,38.07,37.99,38.01,166801.0,32.3496,32.3666,32.2986,32.3156,166801.0
2018-11-05 13:20:00,38.02,38.06,38.01,38.05,193487.0,32.3241,32.3581,32.3156,32.3496,193487.0
2018-11-05 13:30:00,38.05,38.08,38.03,38.04,372072.0,32.3496,32.3751,32.3326,32.3411,372072.0
2018-11-05 13:40:00,38.04,38.06,37.99,38.0,265111.0,32.3411,32.3581,32.2986,32.3071,265111.0
2018-11-05 13:50:00,38.0,38.08,37.95,38.04,294924.0,32.3071,32.3751,32.2646,32.3411,294924.0
2018-11-05 14:00:00,38.05,38.05,37.99,38.03,154263.0,32.3496,32.3496,32.2986,32.3326,154263.0
2018-11-05 14:10:00,38.03,38.1,37.98,38.08,250020.0,32.3326,32.3921,32.2901,32.3751,250020.0
2018-11-05 14:20:00,38.08,38.12,38.05,38.09,296629.0,32.3751,32.4091,32.3496,32.3836,296629.0
2018-11-05 14:30:00,38.09,38.17,38.05,38.15,364776.0,32.3836,32.4516,32.3496,32.4346,364776.0
2018-11-05 14:40:00,38.15,38.23,38.12,38.23,223655.0,32.4346,32.5026,32.4091,32.5026,223655.0
2018-11-05 14:50:00,38.23,38.26,38.14,38.16,258577.0,32.5026,32.5282,32.4261,32.4431,258577.0
2018-11-05 15:00:00,38.15,38.22,38.12,38.16,196860.0,32.4346,32.4941,32.4091,32.4431,196860.0
2018-11-05 15:10:00,38.16,38.22,38.1,38.11,274569.0,32.4431,32.4941,32.3921,32.4006,274569.0
2018-11-05 15:20:00,38.11,38.13,38.0,38.07,352864.0,32.4006,32.4176,32.3071,32.3666,352864.0
2018-11-05 15:30:00,38.07,38.12,38.03,38.07,357595.0,32.3666,32.4091,32.3326,32.3666,357595.0
2018-11-05 15:40:00,38.07,38.1,38.02,38.02,453681.0,32.3666,32.3921,32.3241,32.3241,453681.0
2018-11-05 15:50:00,38.02,38.08,38.0,38.02,1173244.0,32.3241,32.3751,32.3071,32.3241,1173244.0
2018-11-06 09:30:00,38.11,38.17,38.0,38.1,680196.0,32.4006,32.4516,32.3071,32.3921,680196.0
2018-11-06 09:40:00,38.1,38.19,38.07,38.12,582428.0,32.3921,32.4686,32.3666,32.4091,582428.0
2018-11-06 09:50:00,38.12,38.12,37.96,38.0,343224.0,32.4091,32.4091,32.2731,32.3071,343224.0
2018-11-06 10:00:00,37.99,38.01,37.91,37.93,579811.0,32.2986,32.3156,32.2306,32.2476,579811.0
2018-11-06 10:10:00,37.93,37.99,37.89,37.91,633871.0,32.2476,32.2986,32.2136,32.2306,633871.0
2018-11-06 10:20:00,37.9,37.97,37.87,37.92,249448.0,32.2221,32.2816,32.1966,32.2391,249448.0
2018-11-06 10:30:00,37.91,37.97,37.81,37.82,306900.0,32.2306,32.2816,32.1456,32.1541,306900.0
2018-11-06 10:40:00,37.82,37.92,37.8,37.87,288989.0,32.1541,32.2391,32.1371,32.1966,288989.0
2018-11-06 10:50:00,37.87,37.98,37.87,37.97,326762.0,32.1966,32.2901,32.1966,32.2816,326762.0
2018-11-06 11:00:00,37.98,37.99,37.79,37.8,565081.0,32.2901,32.2986,32.1286,32.1371,565081.0
2018-11-06 11:10:00,37.8,37.91,37.77,37.84,283532.0,32.1371,32.2306,32.1116,32.1711,283532.0
2018-11-06 11:20:00,37.84,37.86,37.74,37.77,395300.0,32.1711,32.1881,32.0861,32.1116,395300.0
2018-11-06 11:30:00,37.77,37.78,37.68,37.75,301409.0,32.1116,32.1201,32.035,32.0946,301409.0
2018-11-06 11:40:00,37.75,37.78,37.67,37.74,252163.0,32.0946,32.1201,32.0265,32.0861,252163.0
2018-11-06 11:50:00,37.74,37.77,37.67,37.77,458298.0,32.0861,32.1116,32.0265,32.1116,458298.0
2018-11-06 12:00:00,37.77,37.91,37.73,37.91,502771.0,32.1116,32.2306,32.0776,32.2306,502771.0
2018-11-06 12:10:00,37.9,37.91,37.81,37.83,270527.0,32.2221,32.2306,32.1456,32.1626,270527.0
2018-11-06 12:20:00,37.83,37.87,37.79,37.83,238701.0,32.1626,32.1966,32.1286,32.1626,238701.0
2018-11-06 12:30:00,37.83,37.84,37.77,37.81,663403.0,32.1626,32.1711,32.1116,32.1456,663403.0
2018-11-06 12:40:00,37.8,37.84,37.77,37.77,223010.0,32.1371,32.1711,32.1116,32.1116,223010.0
2018-11-06 12:50:00,37.78,37.79,37.74,37.75,306867.0,32.1201,32.1286,32.0861,32.0946,306867.0
2018-11-06 13:00:00,37.76,37.8,37.74,37.78,313035.0,32.1031,32.1371,32.0861,32.1201,313035.0
2018-11-06 13:10:00,37.78,37.79,37.73,37.76,180865.0,32.1201,32.1286,32.0776,32.1031,180865.0
2018-11-06 13:20:00,37.75,37.79,37.71,37.77,162372.0,32.0946,32.1286,32.0605,32.1116,162372.0
2018-11-06 13:30:00,37.76,37.83,37.73,37.81,271643.0,32.1031,32.1626,32.0776,32.1456,271643.0
2018-11-06 13:40:00,37.82,37.87,37.74,37.83,637756.0,32.1541,32.1966,32.0861,32.1626,637756.0
2018-11-06 13:50:00,37.83,37.86,37.79,37.81,235100.0,32.1626,32.1881,32.1286,32.1456,235100.0
2018-11-06 14:00:00,37.81,37.85,37.74,37.84,229278.0,32.1456,32.1796,32.0861,32.1711,229278.0
2018-11-06 14:10:00,37.84,37.86,37.78,37.8,227860.0,32.1711,32.1881,32.1201,32.1371,227860.0
2018-11-06 14:20:00,37.8,37.81,37.6,37.63,560063.0,32.1371,32.1456,31.967,31.9925,560063.0
2018-11-06 14:30:00,37.62,37.68,37.53,37.62,513202.0,31.984,32.035,31.9075,31.984,513202.0
2018-11-06 14:40:00,37.62,37.66,37.61,37.65,175707.0,31.984,32.018,31.9755,32.0095,175707.0
2018-11-06 14:50:00,37.66,37.71,37.66,37.66,199727.0,32.018,32.0605,32.018,32.018,199727.0
2018-11-06 15:00:00,37.67,37.7,37.6,37.64,394029.0,32.0265,32.052,31.967,32.001,394029.0
2018-11-06 15:10:00,37.65,37.73,37.64,37.7,450352.0,32.0095,32.0776,32.001,32.052,450352.0
2018-11-06 15:20:00,37.71,37.78,37.67,37.75,305242.0,32.0605,32.1201,32.0265,32.0946,305242.0
2018-11-06 15:30:00,37.75,37.76,37.69,37.7,361097.0,32.0946,32.1031,32.0435,32.052,361097.0
2018-11-06 15:40:00,37.7,37.76,37.66,37.75,635682.0,32.052,32.1031,32.018,32.0946,635682.0
2018-11-06 15:50:00,37.75,37.79,37.71,37.71,1949009.0,32.0946,32.1286,32.0605,32.0605,1949009.0
2018-11-07 09:30:00,37.97,38.03,37.64,37.75,790028.0,32.2816,32.3326,32.001,32.0946,790028.0
2018-11-07 09:40:00,37.74,37.81,37.64,37.69,691266.0,32.0861,32.1456,32.001,32.0435,691266.0
2018-11-07 09:50:00,37.7,37.91,37.67,37.91,437103.0,32.052,32.2306,32.0265,32.2306,437103.0
2018-11-07 10:00:00,37.91,37.95,37.79,37.83,346783.0,32.2306,32.2646,32.1286,32.1626,346783.0
2018-11-07 10:10:00,37.83,37.91,37.78,37.83,454470.0,32.1626,32.2306,32.1201,32.1626,454470.0
2018-11-07 10:20:00,37.84,37.94,37.8,37.85,517839.0,32.1711,32.2561,32.1371,32.1796,517839.0
2018-11-07 10:30:00,37.86,37.98,37.8,37.97,321966.0,32.1881,32.2901,32.1371,32.2816,321966.0
2018-11-07 10:40:00,37.98,38.05,37.95,37.98,325590.0,32.2901,32.3496,32.2646,32.2901,325590.0
2018-11-07 10:50:00,37.98,38.06,37.9,37.92,738943.0,32.2901,32.3581,32.2221,32.2391,738943.0
2018-11-07 11:00:00,37.93,37.94,37.87,37.9,664419.0,32.2476,32.2561,32.1966,32.2221,664419.0
2018-11-07 11:10:00,37.9,37.92,37.82,37.87,293500.0,32.2221,32.2391,32.1541,32.1966,293500.0
2018-11-07 11:20:00,37.87,37.92,37.85,37.9,369051.0,32.1966,32.2391,32.1796,32.2221,369051.0
2018-11-07 11:30:00,37.9,38.01,37.9,37.95,406324.0,32.2221,32.3156,32.2221,32.2646,406324.0
2018-11-07 11:40:00,37.95,38.0,37.93,37.98,290275.0,32.2646,32.3071,32.2476,32.2901,290275.0
2018-11-07 11:50:00,37.97,38.2,37.97,38.16,376452.0,32.2816,32.4771,32.2816,32.4431,376452.0
2018-11-07 12:00:00,38.17,38.21,38.06,38.14,394668.0,32.4516,32.4856,32.3581,32.4261,394668.0
2018-11-07 12:10:00,38.14,38.18,38.04,38.08,346800.0,32.4261,32.4601,32.3411,32.3751,346800.0
2018-11-07 12:20:00,38.08,38.12,37.93,37.99,330290.0,32.3751,32.4091,32.2476,32.2986,330290.0
2018-11-07 12:30:00,37.99,38.0,37.84,37.87,226673.0,32.2986,32.3071,32.1711,32.1966,226673.0
2018-11-07 12:40:00,37.87,37.94,37.83,37.91,190547.0,32.1966,32.2561,32.1626,32.2306,190547.0
2018-11-07 12:50:00,37.92,38.01,37.92,37.96,197799.0,32.2391,32.3156,32.2391,32.2731,197799.0
2018-11-07 13:00:00,37.95,38.0,37.93,37.98,255042.0,32.2646,32.3071,32.2476,32.2901,255042.0
2018-11-07 13:10:00,37.98,37.99,37.93,37.95,171416.0,32.2901,32.2986,32.2476,32.2646,171416.0
2018-11-07 13:20:00,37.95,38.0,37.91,37.92,194689.0,32.2646,32.3071,32.2306,32.2391,194689.0
2018-11-07 13:30:00,37.93,37.93,37.87,37.91,233276.0,32.2476,32.2476,32.1966,32.2306,233276.0
2018-11-07 13:40:00,37.91,37.92,37.84,37.84,214954.0,32.2306,32.2391,32.1711,32.1711,214954.0
2018-11-07 13:50:00,37.83,37.91,37.8,37.9,134719.0,32.1626,32.2306,32.1371,32.2221,134719.0
2018-11-07 14:00:00,37.9,37.98,37.89,37.94,715092.0,32.2221,32.2901,32.2136,32.2561,715092.0
2018-11-07 14:10:00,37.94,37.99,37.94,37.98,497353.0,32.2561,32.2986,32.2561,32.2901,497353.0
2018-11-07 14:20:00,37.99,38.09,37.98,38.07,211454.0,32.2986,32.3836,32.2901,32.3666,211454.0
2018-11-07 14:30:00,38.07,38.18,38.05,38.16,249215.0,32.3666,32.4601,32.3496,32.4431,249215.0
2018-11-07 14:40:00,38.16,38.17,38.04,38.05,273582.0,32.4431,32.4516,32.3411,32.3496,273582.0
2018-11-07 14:50:00,38.05,38.1,38.04,38.08,237778.0,32.3496,32.3921,32.3411,32.3751,237778.0
2018-11-07 15:00:00,38.08,38.14,38.07,38.11,231697.0,32.3751,32.4261,32.3666,32.4006,231697.0
2018-11-07 15:10:00,38.11,38.2,38.1,38.17,225036.0,32.4006,32.4771,32.3921,32.4516,225036.0
2018-11-07 15:20:00,38.17,38.24,38.16,38.23,246357.0,32.4516,32.5111,32.4431,32.5026,246357.0
2018-11-07 15:30:00,38.23,38.29,38.21,38.22,274284.0,32.5026,32.5537,32.4856,32.4941,274284.0
2018-11-07 15:40:00,38.22,38.25,38.16,38.2,546894.0,32.4941,32.5196,32.4431,32.4771,546894.0
2018-11-07 15:50:00,38.19,38.35,38.19,38.29,1701168.0,32.4686,32.6047,32.4686,32.5537,1701168.0
2018-11-08 09:30:00,38.49,38.5,38.3,38.47,681269.0,32.7237,32.7322,32.5622,32.7067,681269.0
2018-11-08 09:40:00,38.47,38.55,38.34,38.48,475313.0,32.7067,32.7747,32.5962,32.7152,475313.0
2018-11-08 09:50:00,38.48,38.58,38.26,38.3,436197.0,32.7152,32.8002,32.5282,32.5622,436197.0
2018-11-08 10:00:00,38.31,38.36,38.23,38.34,405809.0,32.5707,32.6132,32.5026,32.5962,405809.0
2018-11-08 10:10:00,38.34,38.39,38.21,38.25,247199.0,32.5962,32.6387,32.4856,32.5196,247199.0
2018-11-08 10:20:00,38.25,38.26,38.13,38.15,215520.0,32.5196,32.5282,32.4176,32.4346,215520.0
2018-11-08 10:30:00,38.15,38.17,38.01,38.09,493013.0,32.4346,32.4516,32.3156,32.3836,493013.0
2018-11-08 10:40:00,38.09,38.09,37.9,37.95,254589.0,32.3836,32.3836,32.2221,32.2646,254589.0
2018-11-08 10:50:00,37.94,38.1,37.94,38.04,410641.0,32.2561,32.3921,32.2561,32.3411,410641.0
2018-11-08 11:00:00,38.04,38.15,38.03,38.15,175491.0,32.3411,32.4346,32.3326,32.4346,175491.0
2018-11-08 11:10:00,38.15,38.26,38.13,38.23,286604.0,32.4346,32.5282,32.4176,32.5026,286604.0
2018-11-08 11:20:00,38.23,38.31,38.23,38.3,451049.0,32.5026,32.5707,32.5026,32.5622,451049.0
2018-11-08 11:30:00,38.3,38.32,38.24,38.27,176080.0,32.5622,32.5792,32.5111,32.5367,176080.0
2018-11-08 11:40:00,38.27,38.34,38.18,38.2,172956.0,32.5367,32.5962,32.4601,32.4771,172956.0
2018-11-08 11:50:00,38.2,38.24,38.18,38.21,139256.0,32.4771,32.5111,32.4601,32.4856,139256.0
2018-11-08 12:00:00,38.21,38.32,38.2,38.31,105424.0,32.4856,32.5792,32.4771,32.5707,105424.0
2018-11-08 12:10:00,38.31,38.37,38.28,38.35,149922.0,32.5707,32.6217,32.5452,32.6047,149922.0
2018-11-08 12:20:00,38.36,38.39,38.31,38.36,138049.0,32.6132,32.6387,32.5707,32.6132,138049.0
2018-11-08 12:30:00,38.36,38.43,38.33,38.41,116808.0,32.6132,32.6727,32.5877,32.6557,116808.0
2018-11-08 12:40:00,38.42,38.47,38.37,38.45,165843.0,32.6642,32.7067,32.6217,32.6897,165843.0
2018-11-08 12:50:00,38.45,38.48,38.39,38.4,412916.0,32.6897,32.7152,32.6387,32.6472,412916.0
2018-11-08 13:00:00,38.4,38.42,38.37,38.4,124644.0,32.6472,32.6642,32.6217,32.6472,124644.0
2018-11-08 13:10:00,38.4,38.41,38.36,38.38,139567.0,32.6472,32.6557,32.6132,32.6302,139567.0
2018-11-08 13:20:00,38.38,38.42,38.34,38.35,293267.0,32.6302,32.6642,32.5962,32.6047,293267.0
2018-11-08 13:30:00,38.36,38.37,38.25,38.27,238871.0,32.6132,32.6217,32.5196,32.5367,238871.0
2018-11-08 13:40:00,38.27,38.28,38.23,38.25,175558.0,32.5367,32.5452,32.5026,32.5196,175558.0
2018-11-08 13:50:00,38.25,38.36,38.24,38.34,162624.0,32.5196,32.6132,32.5111,32.5962,162624.0
2018-11-08 14:00:00,38.34,38.47,38.22,38.45,261906.0,32.5962,32.7067,32.4941,32.6897,261906.0
2018-11-08 14:10:00,38.46,38.46,38.33,38.34,236863.0,32.6982,32.6982,32.5877,32.5962,236863.0
2018-11-08 14:20:00,38.34,38.39,38.26,38.27,152552.0,32.5962,32.6387,32.5282,32.5367,152552.0
2018-11-08 14:30:00,38.26,38.3,38.17,38.18,206060.0,32.5282,32.5622,32.4516,32.4601,206060.0
2018-11-08 14:40:00,38.18,38.22,38.13,38.2,195673.0,32.4601,32.4941,32.4176,32.4771,195673.0
2018-11-08 14:50:00,38.2,38.26,38.17,38.21,151582.0,32.4771,32.5282,32.4516,32.4856,151582.0
2018-11-08 15:00:00,38.21,38.27,38.16,38.26,172488.0,32.4856,32.5367,32.4431,32.5282,172488.0
2018-11-08 15:10:00,38.26,38.31,38.21,38.27,183071.0,32.5282,32.5707,32.4856,32.5367,183071.0
2018-11-08 15:20:00,38.27,38.28,38.2,38.21,256710.0,32.5367,32.5452,32.4771,32.4856,256710.0
2018-11-08 15:30:00,38.21,38.22,38.1,38.14,363798.0,32.4856,32.4941,32.3921,32.4261,363798.0
2018-11-08 15:40:00,38.14,38.28,38.12,38.23,418289.0,32.4261,32.5452,32.4091,32.5026,418289.0
2018-11-08 15:50:00,38.23,38.31,38.2,38.31,947244.0,32.5026,32.5707,32.4771,32.5707,947244.0
2018-11-09 09:30:00,38.16,38.61,38.14,38.54,733549.0,32.4431,32.8257,32.4261,32.7662,733549.0
2018-11-09 09:40:00,38.54,38.66,38.4,38.65,417578.0,32.7662,32.8682,32.6472,32.8597,417578.0
2018-11-09 09:50:00,38.64,38.69,38.48,38.57,430640.0,32.8512,32.8937,32.7152,32.7917,430640.0
2018-11-09 10:00:00,38.57,38.71,38.37,38.4,630869.0,32.7917,32.9107,32.6217,32.6472,630869.0
2018-11-09 10:10:00,38.39,38.53,38.35,38.53,429725.0,32.6387,32.7577,32.6047,32.7577,429725.0
2018-11-09 10:20:00,38.53,38.63,38.52,38.53,359627.0,32.7577,32.8427,32.7492,32.7577,359627.0
2018-11-09 10:30:00,38.53,38.54,38.39,38.54,268308.0,32.7577,32.7662,32.6387,32.7662,268308.0
2018-11-09 10:40:00,38.54,38.55,38.34,38.34,584279.0,32.7662,32.7747,32.5962,32.5962,584279.0
2018-11-09 10:50:00,38.34,38.4,38.3,38.33,373415.0,32.5962,32.6472,32.5622,32.5877,373415.0
2018-11-09 11:00:00,38.33,38.39,38.17,38.2,475304.0,32.5877,32.6387,32.4516,32.4771,475304.0
2018-11-09 11:10:00,38.2,38.39,38.19,38.29,316188.0,32.4771,32.6387,32.4686,32.5537,316188.0
2018-11-09 11:20:00,38.3,38.39,38.3,38.36,389195.0,32.5622,32.6387,32.5622,32.6132,389195.0
2018-11-09 11:30:00,38.36,38.38,38.19,38.32,401259.0,32.6132,32.6302,32.4686,32.5792,401259.0
2018-11-09 11:40:00,38.32,38.34,38.23,38.32,245855.0,32.5792,32.5962,32.5026,32.5792,245855.0
2018-11-09 11:50:00,38.32,38.42,38.28,38.3,292862.0,32.5792,32.6642,32.5452,32.5622,292862.0
2018-11-09 12:00:00,38.3,38.4,38.25,38.39,215926.0,32.5622,32.6472,32.5196,32.6387,215926.0
2018-11-09 12:10:00,38.39,38.43,38.18,38.22,271126.0,32.6387,32.6727,32.4601,32.4941,271126.0
2018-11-09 12:20:00,38.23,38.3,38.19,38.21,144167.0,32.5026,32.5622,32.4686,32.4856,144167.0
2018-11-09 12:30:00,38.21,38.29,38.17,38.26,177808.0,32.4856,32.5537,32.4516,32.5282,177808.0
2018-11-09 12:40:00,38.26,38.29,38.18,38.23,185123.0,32.5282,32.5537,32.4601,32.5026,185123.0
2018-11-09 12:50:00,38.23,38.25,38.19,38.2,122920.0,32.5026,32.5196,32.4686,32.4771,122920.0
2018-11-09 13:00:00,38.2,38.23,38.13,38.21,160660.0,32.4771,32.5026,32.4176,32.4856,160660.0
2018-11-09 13:10:00,38.22,38.23,38.13,38.14,181896.0,32.4941,32.5026,32.4176,32.4261,181896.0
2018-11-09 13:20:00,38.13,38.16,38.09,38.16,243968.0,32.4176,32.4431,32.3836,32.4431,243968.0
2018-11-09 13:30:00,38.15,38.15,38.03,38.05,96353.0,32.4346,32.4346,32.3326,32.3496,96353.0
2018-11-09 13:40:00,38.05,38.14,38.04,38.06,136408.0,32.3496,32.4261,32.3411,32.3581,136408.0
2018-11-09 13:50:00,38.06,38.21,38.06,38.2,218619.0,32.3581,32.4856,32.3581,32.4771,218619.0
2018-11-09 14:00:00,38.19,38.26,38.12,38.13,178241.0,32.4686,32.5282,32.4091,32.4176,178241.0
2018-11-09 14:10:00,38.14,38.14,38.02,38.03,148302.0,32.4261,32.4261,32.3241,32.3326,148302.0
2018-11-09 14:20:00,38.03,38.08,38.0,38.01,154464.0,32.3326,32.3751,32.3071,32.3156,154464.0
2018-11-09 14:30:00,38.01,38.12,38.0,38.1,217803.0,32.3156,32.4091,32.3071,32.3921,217803.0
2018-11-09 14:40:00,38.11,38.21,38.1,38.18,217265.0,32.4006,32.4856,32.3921,32.4601,217265.0
2018-11-09 14:50:00,38.18,38.33,38.17,38.26,359351.0,32.4601,32.5877,32.4516,32.5282,359351.0
2018-11-09 15:00:00,38.27,38.33,38.24,38.33,170130.0,32.5367,32.5877,32.5111,32.5877,170130.0
2018-11-09 15:10:00,38.33,38.48,38.31,38.38,563785.0,32.5877,32.7152,32.5707,32.6302,563785.0
2018-11-09 15:20:00,38.37,38.49,38.33,38.43,279179.0,32.6217,32.7237,32.5877,32.6727,279179.0
2018-11-09 15:30:00,38.43,38.5,38.4,38.45,566799.0,32.6727,32.7322,32.6472,32.6897,566799.0
2018-11-09 15:40:00,38.45,38.52,38.37,38.39,624095.0,32.6897,32.7492,32.6217,32.6387,624095.0
2018-11-09 15:50:00,38.38,38.47,38.33,38.33,978586.0,32.6302,32.7067,32.5877,32.5877,978586.0
2018-11-12 09:30:00,38.25,38.43,38.11,38.2,620406.0,32.5196,32.6727,32.4006,32.4771,620406.0
2018-11-12 09:40:00,38.2,38.36,38.19,38.32,472076.0,32.4771,32.6132,32.4686,32.5792,472076.0
2018-11-12 09:50:00,38.3,38.4,38.26,38.32,243521.0,32.5622,32.6472,32.5282,32.5792,243521.0
2018-11-12 10:00:00,38.31,38.43,38.27,38.39,361158.0,32.5707,32.6727,32.5367,32.6387,361158.0
2018-11-12 10:10:00,38.39,38.44,38.31,38.39,279095.0,32.6387,32.6812,32.5707,32.6387,279095.0
2018-11-12 10:20:00,38.4,38.58,38.33,38.57,412662.0,32.6472,32.8002,32.5877,32.7917,412662.0
2018-11-12 10:30:00,38.58,38.58,38.38,38.43,277587.0,32.8002,32.8002,32.6302,32.6727,277587.0
2018-11-12 10:40:00,38.43,38.47,38.34,38.37,215637.0,32.6727,32.7067,32.5962,32.6217,215637.0
2018-11-12 10:50:00,38.36,38.37,38.3,38.32,249765.0,32.6132,32.6217,32.5622,32.5792,249765.0
2018-11-12 11:00:00,38.32,38.37,38.28,38.31,296599.0,32.5792,32.6217,32.5452,32.5707,296599.0
2018-11-12 11:10:00,38.3,38.32,38.16,38.2,908438.0,32.5622,32.5792,32.4431,32.4771,908438.0
2018-11-12 11:20:00,38.21,38.26,38.17,38.18,262959.0,32.4856,32.5282,32.4516,32.4601,262959.0
2018-11-12 11:30:00,38.18,38.19,38.06,38.08,242987.0,32.4601,32.4686,32.3581,32.3751,242987.0
2018-11-12 11:40:00,38.08,38.25,38.08,38.23,150804.0,32.3751,32.5196,32.3751,32.5026,150804.0
2018-11-12 11:50:00,38.24,38.36,38.16,38.34,200959.0,32.5111,32.6132,32.4431,32.5962,200959.0
2018-11-12 12:00:00,38.34,38.43,38.31,38.41,167149.0,32.5962,32.6727,32.5707,32.6557,167149.0
2018-11-12 12:10:00,38.41,38.44,38.34,38.41,235174.0,32.6557,32.6812,32.5962,32.6557,235174.0
2018-11-12 12:20:00,38.41,38.42,38.29,38.31,157479.0,32.6557,32.6642,32.5537,32.5707,157479.0
2018-11-12 12:30:00,38.3,38.33,38.25,38.31,108820.0,32.5622,32.5877,32.5196,32.5707,108820.0
2018-11-12 12:40:00,38.3,38.34,38.22,38.25,214239.0,32.5622,32.5962,32.4941,32.5196,214239.0
2018-11-12 12:50:00,38.24,38.26,38.1,38.1,144078.0,32.5111,32.5282,32.3921,32.3921,144078.0
2018-11-12 13:00:00,38.1,38.17,38.08,38.16,202728.0,32.3921,32.4516,32.3751,32.4431,202728.0
2018-11-12 13:10:00,38.16,38.16,37.57,37.98,2222994.0,32.4431,32.4431,31.9415,32.2901,2222994.0
2018-11-12 13:20:00,37.98,38.07,37.94,38.02,534604.0,32.2901,32.3666,32.2561,32.3241,534604.0
2018-11-12 13:30:00,38.02,38.14,38.0,38.05,343200.0,32.3241,32.4261,32.3071,32.3496,343200.0
2018-11-12 13:40:00,38.04,38.13,38.01,38.09,244727.0,32.3411,32.4176,32.3156,32.3836,244727.0
2018-11-12 13:50:00,38.1,38.22,38.08,38.15,241088.0,32.3921,32.4941,32.3751,32.4346,241088.0
2018-11-12 14:00:00,38.14,38.31,38.13,38.23,260559.0,32.4261,32.5707,32.4176,32.5026,260559.0
2018-11-12 14:10:00,38.22,38.36,38.22,38.34,239259.0,32.4941,32.6132,32.4941,32.5962,239259.0
2018-11-12 14:20:00,38.35,38.36,38.18,38.21,167966.0,32.6047,32.6132,32.4601,32.4856,167966.0
2018-11-12 14:30:00,38.21,38.26,38.13,38.18,228382.0,32.4856,32.5282,32.4176,32.4601,228382.0
2018-11-12 14:40:00,38.18,38.35,38.17,38.33,205350.0,32.4601,32.6047,32.4516,32.5877,205350.0
2018-11-12 14:50:00,38.33,38.34,38.13,38.15,154485.0,32.5877,32.5962,32.4176,32.4346,154485.0
2018-11-12 15:00:00,38.15,38.19,38.07,38.09,217134.0,32.4346,32.4686,32.3666,32.3836,217134.0
2018-11-12 15:10:00,38.09,38.24,38.05,38.23,293238.0,32.3836,32.5111,32.3496,32.5026,293238.0
2018-11-12 15:20:00,38.23,38.33,38.22,38.27,268591.0,32.5026,32.5877,32.4941,32.5367,268591.0
2018-11-12 15:30:00,38.26,38.27,38.1,38.15,493345.0,32.5282,32.5367,32.3921,32.4346,493345.0
2018-11-12 15:40:00,38.15,38.21,38.07,38.08,588227.0,32.4346,32.4856,32.3666,32.3751,588227.0
2018-11-12 15:50:00,38.08,38.09,37.95,38.01,1220881.0,32.3751,32.3836,32.2646,32.3156,1220881.0
2018-11-13 09:30:00,38.25,38.49,38.19,38.28,642900.0,32.5196,32.7237,32.4686,32.5452,642900.0
2018-11-13 09:40:00,38.28,38.28,38.07,38.19,874367.0,32.5452,32.5452,32.3666,32.4686,874367.0
2018-11-13 09:50:00,38.19,38.24,38.03,38.13,520082.0,32.4686,32.5111,32.3326,32.4176,520082.0
2018-11-13 10:00:00,38.13,38.13,37.99,38.11,896650.0,32.4176,32.4176,32.2986,32.4006,896650.0
2018-11-13 10:10:00,38.1,38.1,37.97,38.05,367353.0,32.3921,32.3921,32.2816,32.3496,367353.0
2018-11-13 10:20:00,38.05,38.05,37.79,37.83,530440.0,32.3496,32.3496,32.1286,32.1626,530440.0
2018-11-13 10:30:00,37.83,37.91,37.67,37.85,430843.0,32.1626,32.2306,32.0265,32.1796,430843.0
2018-11-13 10:40:00,37.85,37.99,37.8,37.87,485456.0,32.1796,32.2986,32.1371,32.1966,485456.0
2018-11-13 10:50:00,37.87,37.99,37.81,37.95,337682.0,32.1966,32.2986,32.1456,32.2646,337682.0
2018-11-13 11:00:00,37.95,38.04,37.93,37.95,648660.0,32.2646,32.3411,32.2476,32.2646,648660.0
2018-11-13 11:10:00,37.95,38.08,37.88,38.08,252683.0,32.2646,32.3751,32.2051,32.3751,252683.0
2018-11-13 11:20:00,38.09,38.09,37.88,37.98,363842.0,32.3836,32.3836,32.2051,32.2901,363842.0
2018-11-13 11:30:00,37.98,38.04,37.83,37.84,356373.0,32.2901,32.3411,32.1626,32.1711,356373.0
2018-11-13 11:40:00,37.85,37.94,37.83,37.9,225231.0,32.1796,32.2561,32.1626,32.2221,225231.0
2018-11-13 11:50:00,37.89,37.99,37.87,37.9,161555.0,32.2136,32.2986,32.1966,32.2221,161555.0
2018-11-13 12:00:00,37.9,37.97,37.77,37.83,272843.0,32.2221,32.2816,32.1116,32.1626,272843.0
2018-11-13 12:10:00,37.83,37.89,37.77,37.86,204235.0,32.1626,32.2136,32.1116,32.1881,204235.0
2018-11-13 12:20:00,37.87,37.97,37.85,37.91,167193.0,32.1966,32.2816,32.1796,32.2306,167193.0
2018-11-13 12:30:00,37.91,37.93,37.84,37.86,194000.0,32.2306,32.2476,32.1711,32.1881,194000.0
2018-11-13 12:40:00,37.86,37.87,37.74,37.84,216485.0,32.1881,32.1966,32.0861,32.1711,216485.0
2018-11-13 12:50:00,37.84,37.88,37.82,37.87,233756.0,32.1711,32.2051,32.1541,32.1966,233756.0
2018-11-13 13:00:00,37.86,37.9,37.84,37.85,133861.0,32.1881,32.2221,32.1711,32.1796,133861.0
2018-11-13 13:10:00,37.85,37.89,37.8,37.87,255167.0,32.1796,32.2136,32.1371,32.1966,255167.0
2018-11-13 13:20:00,37.87,37.9,37.82,37.87,172725.0,32.1966,32.2221,32.1541,32.1966,172725.0
2018-11-13 13:30:00,37.87,37.98,37.83,37.98,339073.0,32.1966,32.2901,32.1626,32.2901,339073.0
2018-11-13 13:40:00,37.98,37.98,37.82,37.84,251825.0,32.2901,32.2901,32.1541,32.1711,251825.0
2018-11-13 13:50:00,37.84,37.88,37.81,37.83,162283.0,32.1711,32.2051,32.1456,32.1626,162283.0
2018-11-13 14:00:00,37.83,37.85,37.79,37.8,235137.0,32.1626,32.1796,32.1286,32.1371,235137.0
2018-11-13 14:10:00,37.81,37.86,37.77,37.77,248795.0,32.1456,32.1881,32.1116,32.1116,248795.0
2018-11-13 14:20:00,37.78,37.79,37.65,37.69,266873.0,32.1201,32.1286,32.0095,32.0435,266873.0
2018-11-13 14:30:00,37.69,37.77,37.66,37.71,256850.0,32.0435,32.1116,32.018,32.0605,256850.0
2018-11-13 14:40:00,37.71,37.71,37.52,37.59,334046.0,32.0605,32.0605,31.899,31.9585,334046.0
2018-11-13 14:50:00,37.59,37.64,37.56,37.62,310522.0,31.9585,32.001,31.933,31.984,310522.0
2018-11-13 15:00:00,37.61,37.72,37.56,37.63,279541.0,31.9755,32.069,31.933,31.9925,279541.0
2018-11-13 15:10:00,37.63,37.66,37.51,37.58,337478.0,31.9925,32.018,31.8905,31.95,337478.0
2018-11-13 15:20:00,37.57,37.69,37.51,37.65,338768.0,31.9415,32.0435,31.8905,32.0095,338768.0
2018-11-13 15:30:00,37.64,37.75,37.57,37.71,604979.0,32.001,32.0946,31.9415,32.0605,604979.0
2018-11-13 15:40:00,37.7,37.84,37.67,37.78,832653.0,32.052,32.1711,32.0265,32.1201,832653.0
2018-11-13 15:50:00,37.79,37.83,37.69,37.71,959421.0,32.1286,32.1626,32.0435,32.0605,959421.0
2018-11-14 09:30:00,38.03,38.1,37.89,37.98,816689.0,32.3326,32.3921,32.2136,32.2901,816689.0
2018-11-14 09:40:00,37.98,38.15,37.96,38.04,468085.0,32.2901,32.4346,32.2731,32.3411,468085.0
2018-11-14 09:50:00,38.05,38.07,37.91,38.0,440547.0,32.3496,32.3666,32.2306,32.3071,440547.0
2018-11-14 10:00:00,37.99,38.17,37.98,38.13,724278.0,32.2986,32.4516,32.2901,32.4176,724278.0
2018-11-14 10:10:00,38.13,38.17,37.95,38.0,500518.0,32.4176,32.4516,32.2646,32.3071,500518.0
2018-11-14 10:20:00,38.0,38.11,37.99,38.04,296595.0,32.3071,32.4006,32.2986,32.3411,296595.0
2018-11-14 10:30:00,38.03,38.18,38.0,38.15,486976.0,32.3326,32.4601,32.3071,32.4346,486976.0
2018-11-14 10:40:00,38.14,38.21,38.06,38.11,279442.0,32.4261,32.4856,32.3581,32.4006,279442.0
2018-11-14 10:50:00,38.11,38.15,37.96,37.99,298074.0,32.4006,32.4346,32.2731,32.2986,298074.0
2018-11-14 11:00:00,37.99,38.0,37.89,37.91,288935.0,32.2986,32.3071,32.2136,32.2306,288935.0
2018-11-14 11:10:00,37.9,37.91,37.8,37.83,255506.0,32.2221,32.2306,32.1371,32.1626,255506.0
2018-11-14 11:20:00,37.83,37.9,37.8,37.85,245118.0,32.1626,32.2221,32.1371,32.1796,245118.0
2018-11-14 11:30:00,37.86,37.87,37.77,37.79,337963.0,32.1881,32.1966,32.1116,32.1286,337963.0
2018-11-14 11:40:00,37.78,37.89,37.77,37.86,266612.0,32.1201,32.2136,32.1116,32.1881,266612.0
2018-11-14 11:50:00,37.86,38.06,37.8,38.06,265727.0,32.1881,32.3581,32.1371,32.3581,265727.0
2018-11-14 12:00:00,38.06,38.12,38.05,38.07,190037.0,32.3581,32.4091,32.3496,32.3666,190037.0
2018-11-14 12:10:00,38.07,38.07,37.93,38.02,220244.0,32.3666,32.3666,32.2476,32.3241,220244.0
2018-11-14 12:20:00,38.03,38.34,38.03,38.3,471613.0,32.3326,32.5962,32.3326,32.5622,471613.0
2018-11-14 12:30:00,38.3,38.35,38.06,38.1,424534.0,32.5622,32.6047,32.3581,32.3921,424534.0
2018-11-14 12:40:00,38.1,38.12,38.02,38.11,305137.0,32.3921,32.4091,32.3241,32.4006,305137.0
2018-11-14 12:50:00,38.1,38.2,38.01,38.06,392928.0,32.3921,32.4771,32.3156,32.3581,392928.0
2018-11-14 13:00:00,38.05,38.15,38.03,38.11,272951.0,32.3496,32.4346,32.3326,32.4006,272951.0
2018-11-14 13:10:00,38.11,38.38,38.01,38.37,529274.0,32.4006,32.6302,32.3156,32.6217,529274.0
2018-11-14 13:20:00,38.36,38.44,38.33,38.39,573367.0,32.6132,32.6812,32.5877,32.6387,573367.0
2018-11-14 13:30:00,38.4,38.44,38.3,38.37,331740.0,32.6472,32.6812,32.5622,32.6217,331740.0
2018-11-14 13:40:00,38.37,38.38,38.2,38.21,297076.0,32.6217,32.6302,32.4771,32.4856,297076.0
2018-11-14 13:50:00,38.21,38.38,38.19,38.33,286555.0,32.4856,32.6302,32.4686,32.5877,286555.0
2018-11-14 14:00:00,38.32,38.33,38.07,38.17,332487.0,32.5792,32.5877,32.3666,32.4516,332487.0
2018-11-14 14:10:00,38.17,38.45,38.16,38.38,455169.0,32.4516,32.6897,32.4431,32.6302,455169.0
2018-11-14 14:20:00,38.38,38.48,38.38,38.38,478550.0,32.6302,32.7152,32.6302,32.6302,478550.0
2018-11-14 14:30:00,38.38,38.45,38.33,38.34,560293.0,32.6302,32.6897,32.5877,32.5962,560293.0
2018-11-14 14:40:00,38.34,38.37,38.25,38.33,364021.0,32.5962,32.6217,32.5196,32.5877,364021.0
2018-11-14 14:50:00,38.33,38.55,38.32,38.53,365941.0,32.5877,32.7747,32.5792,32.7577,365941.0
2018-11-14 15:00:00,38.53,38.68,38.48,38.6,696454.0,32.7577,32.8852,32.7152,32.8172,696454.0
2018-11-14 15:10:00,38.6,38.66,38.53,38.6,538561.0,32.8172,32.8682,32.7577,32.8172,538561.0
2018-11-14 15:20:00,38.6,38.66,38.48,38.55,572974.0,32.8172,32.8682,32.7152,32.7747,572974.0
2018-11-14 15:30:00,38.55,38.56,38.4,38.42,526750.0,32.7747,32.7832,32.6472,32.6642,526750.0
2018-11-14 15:40:00,38.42,38.46,38.32,38.35,691831.0,32.6642,32.6982,32.5792,32.6047,691831.0
2018-11-14 15:50:00,38.36,38.39,38.21,38.31,1658966.0,32.6132,32.6387,32.4856,32.5707,1658966.0
2018-11-15 09:30:00,38.11,38.16,37.82,38.01,741698.0,32.4006,32.4431,32.1541,32.3156,741698.0
2018-11-15 09:40:00,38.0,38.2,37.89,38.16,572971.0,32.3071,32.4771,32.2136,32.4431,572971.0
2018-11-15 09:50:00,38.16,38.17,37.96,38.0,629344.0,32.4431,32.4516,32.2731,32.3071,629344.0
2018-11-15 10:00:00,38.0,38.12,37.97,38.03,498045.0,32.3071,32.4091,32.2816,32.3326,498045.0
2018-11-15 10:10:00,38.03,38.16,38.0,38.13,367515.0,32.3326,32.4431,32.3071,32.4176,367515.0
2018-11-15 10:20:00,38.13,38.19,38.06,38.08,458735.0,32.4176,32.4686,32.3581,32.3751,458735.0
2018-11-15 10:30:00,38.07,38.09,37.85,37.87,462685.0,32.3666,32.3836,32.1796,32.1966,462685.0
2018-11-15 10:40:00,37.87,38.1,37.82,38.07,350153.0,32.1966,32.3921,32.1541,32.3666,350153.0
2018-11-15 10:50:00,38.07,38.13,38.03,38.11,290860.0,32.3666,32.4176,32.3326,32.4006,290860.0
2018-11-15 11:00:00,38.11,38.3,38.08,38.24,408866.0,32.4006,32.5622,32.3751,32.5111,408866.0
2018-11-15 11:10:00,38.24,38.3,38.19,38.22,330475.0,32.5111,32.5622,32.4686,32.4941,330475.0
2018-11-15 11:20:00,38.21,38.32,38.14,38.18,431645.0,32.4856,32.5792,32.4261,32.4601,431645.0
2018-11-15 11:30:00,38.19,38.3,38.1,38.21,299020.0,32.4686,32.5622,32.3921,32.4856,299020.0
2018-11-15 11:40:00,38.21,38.22,37.99,38.02,358189.0,32.4856,32.4941,32.2986,32.3241,358189.0
2018-11-15 11:50:00,38.03,38.17,37.97,38.15,247952.0,32.3326,32.4516,32.2816,32.4346,247952.0
2018-11-15 12:00:00,38.15,38.22,38.04,38.05,288496.0,32.4346,32.4941,32.3411,32.3496,288496.0
2018-11-15 12:10:00,38.04,38.14,38.02,38.11,131832.0,32.3411,32.4261,32.3241,32.4006,131832.0
2018-11-15 12:20:00,38.11,38.24,38.1,38.22,153427.0,32.4006,32.5111,32.3921,32.4941,153427.0
2018-11-15 12:30:00,38.22,38.29,38.19,38.27,255420.0,32.4941,32.5537,32.4686,32.5367,255420.0
2018-11-15 12:40:00,38.26,38.26,38.14,38.19,133227.0,32.5282,32.5282,32.4261,32.4686,133227.0
2018-11-15 12:50:00,38.19,38.2,38.05,38.1,161213.0,32.4686,32.4771,32.3496,32.3921,161213.0
2018-11-15 13:00:00,38.1,38.16,38.01,38.01,164632.0,32.3921,32.4431,32.3156,32.3156,164632.0
2018-11-15 13:10:00,38.01,38.24,38.0,38.19,304722.0,32.3156,32.5111,32.3071,32.4686,304722.0
2018-11-15 13:20:00,38.19,38.46,38.19,38.41,437892.0,32.4686,32.6982,32.4686,32.6557,437892.0
2018-11-15 13:30:00,38.41,38.46,38.29,38.32,437073.0,32.6557,32.6982,32.5537,32.5792,437073.0
2018-11-15 13:40:00,38.32,38.38,38.25,38.26,310545.0,32.5792,32.6302,32.5196,32.5282,310545.0
2018-11-15 13:50:00,38.26,38.41,38.25,38.36,331535.0,32.5282,32.6557,32.5196,32.6132,331535.0
2018-11-15 14:00:00,38.36,38.39,38.3,38.36,198232.0,32.6132,32.6387,32.5622,32.6132,198232.0
2018-11-15 14:10:00,38.36,38.37,38.24,38.27,216671.0,32.6132,32.6217,32.5111,32.5367,216671.0
2018-11-15 14:20:00,38.27,38.38,38.26,38.36,230312.0,32.5367,32.6302,32.5282,32.6132,230312.0
2018-11-15 14:30:00,38.36,38.37,38.3,38.3,407921.0,32.6132,32.6217,32.5622,32.5622,407921.0
2018-11-15 14:40:00,38.31,38.41,38.29,38.35,378225.0,32.5707,32.6557,32.5537,32.6047,378225.0
2018-11-15 14:50:00,38.36,38.38,38.29,38.33,288611.0,32.6132,32.6302,32.5537,32.5877,288611.0
2018-11-15 15:00:00,38.32,38.33,38.05,38.28,691785.0,32.5792,32.5877,32.3496,32.5452,691785.0
2018-11-15 15:10:00,38.28,38.43,38.25,38.3,657064.0,32.5452,32.6727,32.5196,32.5622,657064.0
2018-11-15 15:20:00,38.3,38.31,38.15,38.19,391479.0,32.5622,32.5707,32.4346,32.4686,391479.0
2018-11-15 15:30:00,38.18,38.33,38.18,38.29,478071.0,32.4601,32.5877,32.4601,32.5537,478071.0
2018-11-15 15:40:00,38.29,38.36,38.24,38.28,677613.0,32.5537,32.6132,32.5111,32.5452,677613.0
2018-11-15 15:50:00,38.27,38.49,38.27,38.49,1457440.0,32.5367,32.7237,32.5367,32.7237,1457440.0
2018-11-16 09:30:00,38.71,38.92,38.4,38.4,1665907.0,32.9107,33.0893,32.6472,32.6472,1665907.0
2018-11-16 09:40:00,38.4,38.6,38.4,38.55,517928.0,32.6472,32.8172,32.6472,32.7747,517928.0
2018-11-16 09:50:00,38.54,38.56,38.39,38.46,400196.0,32.7662,32.7832,32.6387,32.6982,400196.0
2018-11-16 10:00:00,38.45,38.5,38.4,38.44,301609.0,32.6897,32.7322,32.6472,32.6812,301609.0
2018-11-16 10:10:00,38.45,38.6,38.44,38.49,373026.0,32.6897,32.8172,32.6812,32.7237,373026.0
2018-11-16 10:20:00,38.48,38.53,38.4,38.47,300383.0,32.7152,32.7577,32.6472,32.7067,300383.0
2018-11-16 10:30:00,38.48,38.68,38.45,38.68,598246.0,32.7152,32.8852,32.6897,32.8852,598246.0
2018-11-16 10:40:00,38.68,38.73,38.52,38.65,431774.0,32.8852,32.9277,32.7492,32.8597,431774.0
2018-11-16 10:50:00,38.64,38.68,38.56,38.58,251560.0,32.8512,32.8852,32.7832,32.8002,251560.0
2018-11-16 11:00:00,38.59,38.64,38.55,38.56,164143.0,32.8087,32.8512,32.7747,32.7832,164143.0
2018-11-16 11:10:00,38.57,38.62,38.55,38.55,337188.0,32.7917,32.8342,32.7747,32.7747,337188.0
2018-11-16 11:20:00,38.55,38.57,38.52,38.52,247755.0,32.7747,32.7917,32.7492,32.7492,247755.0
2018-11-16 11:30:00,38.52,38.54,38.46,38.53,318122.0,32.7492,32.7662,32.6982,32.7577,318122.0
2018-11-16 11:40:00,38.54,38.54,38.44,38.47,281150.0,32.7662,32.7662,32.6812,32.7067,281150.0
2018-11-16 11:50:00,38.47,38.55,38.44,38.47,441504.0,32.7067,32.7747,32.6812,32.7067,441504.0
2018-11-16 12:00:00,38.47,38.6,38.46,38.59,397462.0,32.7067,32.8172,32.6982,32.8087,397462.0
2018-11-16 12:10:00,38.59,38.6,38.48,38.49,330539.0,32.8087,32.8172,32.7152,32.7237,330539.0
2018-11-16 12:20:00,38.49,38.5,38.41,38.42,251726.0,32.7237,32.7322,32.6557,32.6642,251726.0
2018-11-16 12:30:00,38.42,38.68,38.38,38.63,661752.0,32.6642,32.8852,32.6302,32.8427,661752.0
2018-11-16 12:40:00,38.63,38.71,38.49,38.69,671689.0,32.8427,32.9107,32.7237,32.8937,671689.0
2018-11-16 12:50:00,38.69,38.7,38.54,38.56,293410.0,32.8937,32.9022,32.7662,32.7832,293410.0
2018-11-16 13:00:00,38.57,38.59,38.4,38.45,466121.0,32.7917,32.8087,32.6472,32.6897,466121.0
2018-11-16 13:10:00,38.45,38.56,38.44,38.52,209898.0,32.6897,32.7832,32.6812,32.7492,209898.0
2018-11-16 13:20:00,38.53,38.55,38.44,38.49,210024.0,32.7577,32.7747,32.6812,32.7237,210024.0
2018-11-16 13:30:00,38.5,38.52,38.36,38.42,348948.0,32.7322,32.7492,32.6132,32.6642,348948.0
2018-11-16 13:40:00,38.42,38.5,38.31,38.45,282064.0,32.6642,32.7322,32.5707,32.6897,282064.0
2018-11-16 13:50:00,38.46,38.53,38.42,38.51,163365.0,32.6982,32.7577,32.6642,32.7407,163365.0
2018-11-16 14:00:00,38.51,38.57,38.48,38.51,230643.0,32.7407,32.7917,32.7152,32.7407,230643.0
2018-11-16 14:10:00,38.51,38.51,38.41,38.49,296561.0,32.7407,32.7407,32.6557,32.7237,296561.0
2018-11-16 14:20:00,38.49,38.55,38.47,38.54,293264.0,32.7237,32.7747,32.7067,32.7662,293264.0
2018-11-16 14:30:00,38.55,38.68,38.55,38.63,318478.0,32.7747,32.8852,32.7747,32.8427,318478.0
2018-11-16 14:40:00,38.63,38.63,38.59,38.63,276581.0,32.8427,32.8427,32.8087,32.8427,276581.0
2018-11-16 14:50:00,38.63,38.66,38.58,38.62,377678.0,32.8427,32.8682,32.8002,32.8342,377678.0
2018-11-16 15:00:00,38.62,38.69,38.62,38.65,251966.0,32.8342,32.8937,32.8342,32.8597,251966.0
2018-11-16 15:10:00,38.65,38.76,38.64,38.76,309840.0,32.8597,32.9532,32.8512,32.9532,309840.0
2018-11-16 15:20:00,38.76,38.81,38.72,38.73,415578.0,32.9532,32.9958,32.9192,32.9277,415578.0
2018-11-16 15:30:00,38.73,38.73,38.62,38.65,441806.0,32.9277,32.9277,32.8342,32.8597,441806.0
2018-11-16 15:40:00,38.65,38.68,38.59,38.6,642558.0,32.8597,32.8852,32.8087,32.8172,642558.0
2018-11-16 15:50:00,38.6,38.66,38.56,38.6,1785332.0,32.8172,32.8682,32.7832,32.8172,1785332.0
2018-11-19 09:30:00,38.59,38.82,38.51,38.7,634723.0,32.8087,33.0043,32.7407,32.9022,634723.0
2018-11-19 09:40:00,38.7,38.91,38.66,38.7,533780.0,32.9022,33.0808,32.8682,32.9022,533780.0
2018-11-19 09:50:00,38.7,38.74,38.6,38.67,665238.0,32.9022,32.9362,32.8172,32.8767,665238.0
2018-11-19 10:00:00,38.67,38.67,38.49,38.5,504627.0,32.8767,32.8767,32.7237,32.7322,504627.0
2018-11-19 10:10:00,38.49,38.65,38.45,38.59,522521.0,32.7237,32.8597,32.6897,32.8087,522521.0
2018-11-19 10:20:00,38.59,38.65,38.57,38.62,487557.0,32.8087,32.8597,32.7917,32.8342,487557.0
2018-11-19 10:30:00,38.62,38.62,38.36,38.43,369256.0,32.8342,32.8342,32.6132,32.6727,369256.0
2018-11-19 10:40:00,38.42,38.47,38.35,38.44,572175.0,32.6642,32.7067,32.6047,32.6812,572175.0
2018-11-19 10:50:00,38.45,38.68,38.42,38.63,387799.0,32.6897,32.8852,32.6642,32.8427,387799.0
2018-11-19 11:00:00,38.63,38.66,38.52,38.55,272098.0,32.8427,32.8682,32.7492,32.7747,272098.0
2018-11-19 11:10:00,38.55,38.58,38.5,38.53,164203.0,32.7747,32.8002,32.7322,32.7577,164203.0
2018-11-19 11:20:00,38.53,38.56,38.42,38.43,240345.0,32.7577,32.7832,32.6642,32.6727,240345.0
2018-11-19 11:30:00,38.42,38.49,38.4,38.44,257480.0,32.6642,32.7237,32.6472,32.6812,257480.0
2018-11-19 11:40:00,38.44,38.44,38.37,38.4,218184.0,32.6812,32.6812,32.6217,32.6472,218184.0
2018-11-19 11:50:00,38.4,38.4,38.23,38.39,502342.0,32.6472,32.6472,32.5026,32.6387,502342.0
2018-11-19 12:00:00,38.39,38.4,38.28,38.37,338689.0,32.6387,32.6472,32.5452,32.6217,338689.0
2018-11-19 12:10:00,38.36,38.48,38.35,38.45,536658.0,32.6132,32.7152,32.6047,32.6897,536658.0
2018-11-19 12:20:00,38.44,38.52,38.43,38.5,430369.0,32.6812,32.7492,32.6727,32.7322,430369.0
2018-11-19 12:30:00,38.49,38.5,38.32,38.43,334935.0,32.7237,32.7322,32.5792,32.6727,334935.0
2018-11-19 12:40:00,38.43,38.45,38.3,38.33,349591.0,32.6727,32.6897,32.5622,32.5877,349591.0
2018-11-19 12:50:00,38.34,38.43,38.32,38.36,316954.0,32.5962,32.6727,32.5792,32.6132,316954.0
2018-11-19 13:00:00,38.36,38.37,38.23,38.23,227429.0,32.6132,32.6217,32.5026,32.5026,227429.0
2018-11-19 13:10:00,38.23,38.37,38.23,38.34,170317.0,32.5026,32.6217,32.5026,32.5962,170317.0
2018-11-19 13:20:00,38.33,38.36,38.22,38.28,189982.0,32.5877,32.6132,32.4941,32.5452,189982.0
2018-11-19 13:30:00,38.29,38.37,38.2,38.33,301639.0,32.5537,32.6217,32.4771,32.5877,301639.0
2018-11-19 13:40:00,38.33,38.38,38.28,38.36,242260.0,32.5877,32.6302,32.5452,32.6132,242260.0
2018-11-19 13:50:00,38.36,38.37,38.25,38.26,198939.0,32.6132,32.6217,32.5196,32.5282,198939.0
2018-11-19 14:00:00,38.26,38.28,38.13,38.23,293995.0,32.5282,32.5452,32.4176,32.5026,293995.0
2018-11-19 14:10:00,38.23,38.28,38.14,38.21,212909.0,32.5026,32.5452,32.4261,32.4856,212909.0
2018-11-19 14:20:00,38.22,38.31,38.12,38.29,280611.0,32.4941,32.5707,32.4091,32.5537,280611.0
2018-11-19 14:30:00,38.28,38.31,38.17,38.3,275762.0,32.5452,32.5707,32.4516,32.5622,275762.0
2018-11-19 14:40:00,38.3,38.34,38.24,38.3,220805.0,32.5622,32.5962,32.5111,32.5622,220805.0
2018-11-19 14:50:00,38.3,38.35,38.27,38.29,303945.0,32.5622,32.6047,32.5367,32.5537,303945.0
2018-11-19 15:00:00,38.3,38.34,38.24,38.28,284568.0,32.5622,32.5962,32.5111,32.5452,284568.0
2018-11-19 15:10:00,38.28,38.44,38.27,38.39,433665.0,32.5452,32.6812,32.5367,32.6387,433665.0
2018-11-19 15:20:00,38.39,38.42,38.23,38.27,369015.0,32.6387,32.6642,32.5026,32.5367,369015.0
2018-11-19 15:30:00,38.28,38.31,38.14,38.16,486742.0,32.5452,32.5707,32.4261,32.4431,486742.0
2018-11-19 15:40:00,38.16,38.17,37.98,38.08,681403.0,32.4431,32.4516,32.2901,32.3751,681403.0
2018-11-19 15:50:00,38.08,38.2,38.0,38.19,1078617.0,32.3751,32.4771,32.3071,32.4686,1078617.0
2018-11-20 09:30:00,38.16,38.48,38.01,38.12,1278403.0,32.4431,32.7152,32.3156,32.4091,1278403.0
2018-11-20 09:40:00,38.12,38.14,37.71,37.77,773341.0,32.4091,32.4261,32.0605,32.1116,773341.0
2018-11-20 09:50:00,37.77,37.8,37.27,37.48,1133968.0,32.1116,32.1371,31.6865,31.865,1133968.0
2018-11-20 10:00:00,37.48,37.5,37.21,37.27,613745.0,31.865,31.882,31.6355,31.6865,613745.0
2018-11-20 10:10:00,37.26,37.27,36.79,36.89,1628259.0,31.678,31.6865,31.2784,31.3634,1628259.0
2018-11-20 10:20:00,36.89,37.24,36.87,37.15,954985.0,31.3634,31.661,31.3464,31.5844,954985.0
2018-11-20 10:30:00,37.15,37.28,37.05,37.21,757116.0,31.5844,31.695,31.4994,31.6355,757116.0
2018-11-20 10:40:00,37.2,37.25,37.0,37.15,898714.0,31.627,31.6695,31.4569,31.5844,898714.0
2018-11-20 10:50:00,37.15,37.32,37.13,37.14,465505.0,31.5844,31.729,31.5674,31.5759,465505.0
2018-11-20 11:00:00,37.14,37.19,36.91,36.92,526397.0,31.5759,31.6185,31.3804,31.3889,526397.0
2018-11-20 11:10:00,36.92,36.99,36.81,36.93,567456.0,31.3889,31.4484,31.2954,31.3974,567456.0
2018-11-20 11:20:00,36.92,36.92,36.71,36.72,448718.0,31.3889,31.3889,31.2104,31.2189,448718.0
2018-11-20 11:30:00,36.73,36.79,36.62,36.64,882096.0,31.2274,31.2784,31.1338,31.1508,882096.0
2018-11-20 11:40:00,36.65,36.92,36.61,36.91,829031.0,31.1593,31.3889,31.1253,31.3804,829031.0
2018-11-20 11:50:00,36.9,37.02,36.86,37.02,585654.0,31.3719,31.4739,31.3379,31.4739,585654.0
2018-11-20 12:00:00,37.02,37.15,36.98,37.11,370415.0,31.4739,31.5844,31.4399,31.5504,370415.0
2018-11-20 12:10:00,37.11,37.11,36.96,36.98,320804.0,31.5504,31.5504,31.4229,31.4399,320804.0
2018-11-20 12:20:00,36.98,37.13,36.92,37.08,232068.0,31.4399,31.5674,31.3889,31.5249,232068.0
2018-11-20 12:30:00,37.07,37.16,37.06,37.07,232291.0,31.5164,31.5929,31.5079,31.5164,232291.0
2018-11-20 12:40:00,37.08,37.14,37.02,37.07,203709.0,31.5249,31.5759,31.4739,31.5164,203709.0
2018-11-20 12:50:00,37.06,37.12,37.0,37.02,421717.0,31.5079,31.5589,31.4569,31.4739,421717.0
2018-11-20 13:00:00,37.02,37.07,37.0,37.05,183320.0,31.4739,31.5164,31.4569,31.4994,183320.0
2018-11-20 13:10:00,37.06,37.08,36.95,36.98,228823.0,31.5079,31.5249,31.4144,31.4399,228823.0
2018-11-20 13:20:00,36.98,36.98,36.87,36.94,242680.0,31.4399,31.4399,31.3464,31.4059,242680.0
2018-11-20 13:30:00,36.93,37.02,36.87,36.93,314893.0,31.3974,31.4739,31.3464,31.3974,314893.0
2018-11-20 13:40:00,36.93,37.08,36.91,37.06,311438.0,31.3974,31.5249,31.3804,31.5079,311438.0
2018-11-20 13:50:00,37.05,37.06,36.93,36.94,196393.0,31.4994,31.5079,31.3974,31.4059,196393.0
2018-11-20 14:00:00,36.95,37.0,36.83,36.85,444956.0,31.4144,31.4569,31.3124,31.3294,444956.0
2018-11-20 14:10:00,36.85,37.0,36.84,36.94,249578.0,31.3294,31.4569,31.3209,31.4059,249578.0
2018-11-20 14:20:00,36.94,36.97,36.84,36.87,234652.0,31.4059,31.4314,31.3209,31.3464,234652.0
2018-11-20 14:30:00,36.87,37.04,36.85,37.0,343082.0,31.3464,31.4909,31.3294,31.4569,343082.0
2018-11-20 14:40:00,37.01,37.02,36.83,36.86,343842.0,31.4654,31.4739,31.3124,31.3379,343842.0
2018-11-20 14:50:00,36.86,36.91,36.75,36.79,211368.0,31.3379,31.3804,31.2444,31.2784,211368.0
2018-11-20 15:00:00,36.8,36.92,36.65,36.75,397831.0,31.2869,31.3889,31.1593,31.2444,397831.0
2018-11-20 15:10:00,36.75,36.95,36.72,36.9,811292.0,31.2444,31.4144,31.2189,31.3719,811292.0
2018-11-20 15:20:00,36.9,36.98,36.79,36.89,610250.0,31.3719,31.4399,31.2784,31.3634,610250.0
2018-11-20 15:30:00,36.89,36.99,36.83,36.96,879828.0,31.3634,31.4484,31.3124,31.4229,879828.0
2018-11-20 15:40:00,36.96,36.96,36.84,36.86,643846.0,31.4229,31.4229,31.3209,31.3379,643846.0
2018-11-20 15:50:00,36.85,36.94,36.74,36.74,2730330.0,31.3294,31.4059,31.2359,31.2359,2730330.0
2018-11-21 09:30:00,36.7,37.04,36.66,37.02,1129730.0,31.2019,31.4909,31.1679,31.4739,1129730.0
2018-11-21 09:40:00,37.02,37.39,37.0,37.29,458501.0,31.4739,31.7885,31.4569,31.7035,458501.0
2018-11-21 09:50:00,37.28,37.58,37.22,37.5,698165.0,31.695,31.95,31.644,31.882,698165.0
2018-11-21 10:00:00,37.5,37.66,37.41,37.44,599069.0,31.882,32.018,31.8055,31.831,599069.0
2018-11-21 10:10:00,37.45,37.45,37.28,37.33,586387.0,31.8395,31.8395,31.695,31.7375,586387.0
2018-11-21 10:20:00,37.33,37.54,37.24,37.51,510494.0,31.7375,31.916,31.661,31.8905,510494.0
2018-11-21 10:30:00,37.5,37.56,37.36,37.53,520831.0,31.882,31.933,31.763,31.9075,520831.0
2018-11-21 10:40:00,37.54,37.57,37.48,37.53,308609.0,31.916,31.9415,31.865,31.9075,308609.0
2018-11-21 10:50:00,37.54,37.57,37.44,37.55,235465.0,31.916,31.9415,31.831,31.9245,235465.0
2018-11-21 11:00:00,37.55,37.55,37.44,37.54,176890.0,31.9245,31.9245,31.831,31.916,176890.0
2018-11-21 11:10:00,37.54,37.65,37.54,37.58,240146.0,31.916,32.0095,31.916,31.95,240146.0
2018-11-21 11:20:00,37.57,37.67,37.55,37.63,283183.0,31.9415,32.0265,31.9245,31.9925,283183.0
2018-11-21 11:30:00,37.62,37.66,37.5,37.5,239351.0,31.984,32.018,31.882,31.882,239351.0
2018-11-21 11:40:00,37.51,37.57,37.49,37.55,143708.0,31.8905,31.9415,31.8735,31.9245,143708.0
2018-11-21 11:50:00,37.55,37.56,37.37,37.39,237266.0,31.9245,31.933,31.7715,31.7885,237266.0
2018-11-21 12:00:00,37.4,37.42,37.32,37.33,182997.0,31.797,31.814,31.729,31.7375,182997.0
2018-11-21 12:10:00,37.33,37.42,37.32,37.37,178289.0,31.7375,31.814,31.729,31.7715,178289.0
2018-11-21 12:20:00,37.37,37.56,37.36,37.52,309603.0,31.7715,31.933,31.763,31.899,309603.0
2018-11-21 12:30:00,37.52,37.57,37.47,37.55,198186.0,31.899,31.9415,31.8565,31.9245,198186.0
2018-11-21 12:40:00,37.55,37.64,37.54,37.63,198876.0,31.9245,32.001,31.916,31.9925,198876.0
2018-11-21 12:50:00,37.64,37.68,37.62,37.65,128935.0,32.001,32.035,31.984,32.0095,128935.0
2018-11-21 13:00:00,37.65,37.7,37.64,37.66,103662.0,32.0095,32.052,32.001,32.018,103662.0
2018-11-21 13:10:00,37.66,37.68,37.62,37.63,106930.0,32.018,32.035,31.984,31.9925,106930.0
2018-11-21 13:20:00,37.63,37.63,37.56,37.59,213561.0,31.9925,31.9925,31.933,31.9585,213561.0
2018-11-21 13:30:00,37.59,37.65,37.56,37.65,167896.0,31.9585,32.0095,31.933,32.0095,167896.0
2018-11-21 13:40:00,37.65,37.67,37.56,37.58,235067.0,32.0095,32.0265,31.933,31.95,235067.0
2018-11-21 13:50:00,37.58,37.63,37.54,37.63,142475.0,31.95,31.9925,31.916,31.9925,142475.0
2018-11-21 14:00:00,37.63,37.64,37.57,37.63,129060.0,31.9925,32.001,31.9415,31.9925,129060.0
2018-11-21 14:10:00,37.63,37.66,37.6,37.66,151724.0,31.9925,32.018,31.967,32.018,151724.0
2018-11-21 14:20:00,37.65,37.7,37.64,37.66,137199.0,32.0095,32.052,32.001,32.018,137199.0
2018-11-21 14:30:00,37.65,37.73,37.58,37.65,265291.0,32.0095,32.0776,31.95,32.0095,265291.0
2018-11-21 14:40:00,37.66,37.73,37.64,37.66,192202.0,32.018,32.0776,32.001,32.018,192202.0
2018-11-21 14:50:00,37.66,37.69,37.63,37.67,137810.0,32.018,32.0435,31.9925,32.0265,137810.0
2018-11-21 15:00:00,37.68,37.71,37.63,37.64,185038.0,32.035,32.0605,31.9925,32.001,185038.0
2018-11-21 15:10:00,37.65,37.66,37.56,37.56,190457.0,32.0095,32.018,31.933,31.933,190457.0
2018-11-21 15:20:00,37.57,37.62,37.53,37.55,279486.0,31.9415,31.984,31.9075,31.9245,279486.0
2018-11-21 15:30:00,37.55,37.55,37.46,37.48,346464.0,31.9245,31.9245,31.848,31.865,346464.0
2018-11-21 15:40:00,37.48,37.55,37.47,37.55,532919.0,31.865,31.9245,31.8565,31.9245,532919.0
2018-11-21 15:50:00,37.54,37.56,37.48,37.5,929973.0,31.916,31.933,31.865,31.882,929973.0
2018-11-23 09:30:00,37.25,37.44,37.2,37.28,487931.0,31.6695,31.831,31.627,31.695,487931.0
2018-11-23 09:40:00,37.28,37.44,37.2,37.41,191156.0,31.695,31.831,31.627,31.8055,191156.0
2018-11-23 09:50:00,37.4,37.52,37.29,37.46,283037.0,31.797,31.899,31.7035,31.848,283037.0
2018-11-23 10:00:00,37.47,37.61,37.47,37.61,193966.0,31.8565,31.9755,31.8565,31.9755,193966.0
2018-11-23 10:10:00,37.61,37.66,37.5,37.55,153574.0,31.9755,32.018,31.882,31.9245,153574.0
2018-11-23 10:20:00,37.55,37.55,37.39,37.42,154943.0,31.9245,31.9245,31.7885,31.814,154943.0
2018-11-23 10:30:00,37.41,37.58,37.4,37.55,174474.0,31.8055,31.95,31.797,31.9245,174474.0
2018-11-23 10:40:00,37.55,37.61,37.52,37.58,187228.0,31.9245,31.9755,31.899,31.95,187228.0
2018-11-23 10:50:00,37.58,37.69,37.57,37.62,146001.0,31.95,32.0435,31.9415,31.984,146001.0
2018-11-23 11:00:00,37.61,37.68,37.6,37.63,110862.0,31.9755,32.035,31.967,31.9925,110862.0
2018-11-23 11:10:00,37.63,37.71,37.61,37.67,140718.0,31.9925,32.0605,31.9755,32.0265,140718.0
2018-11-23 11:20:00,37.67,37.68,37.57,37.58,151628.0,32.0265,32.035,31.9415,31.95,151628.0
2018-11-23 11:30:00,37.59,37.62,37.51,37.54,168875.0,31.9585,31.984,31.8905,31.916,168875.0
2018-11-23 11:40:00,37.54,37.57,37.51,37.55,124948.0,31.916,31.9415,31.8905,31.9245,124948.0
2018-11-23 11:50:00,37.55,37.56,37.43,37.46,155799.0,31.9245,31.933,31.8225,31.848,155799.0
2018-11-23 12:00:00,37.45,37.55,37.44,37.52,205773.0,31.8395,31.9245,31.831,31.899,205773.0
2018-11-23 12:10:00,37.52,37.61,37.51,37.59,223695.0,31.899,31.9755,31.8905,31.9585,223695.0
2018-11-23 12:20:00,37.59,37.67,37.58,37.6,173648.0,31.9585,32.0265,31.95,31.967,173648.0
2018-11-23 12:30:00,37.6,37.6,37.5,37.58,332211.0,31.967,31.967,31.882,31.95,332211.0
2018-11-23 12:40:00,37.58,37.58,37.49,37.54,190774.0,31.95,31.95,31.8735,31.916,190774.0
2018-11-23 12:50:00,37.54,37.54,37.38,37.39,448864.0,31.916,31.916,31.78,31.7885,448864.0
2018-11-26 09:30:00,37.78,37.87,37.63,37.82,580173.0,32.1201,32.1966,31.9925,32.1541,580173.0
2018-11-26 09:40:00,37.81,37.9,37.74,37.84,408828.0,32.1456,32.2221,32.0861,32.1711,408828.0
2018-11-26 09:50:00,37.85,37.98,37.77,37.81,422253.0,32.1796,32.2901,32.1116,32.1456,422253.0
2018-11-26 10:00:00,37.8,37.99,37.79,37.86,464877.0,32.1371,32.2986,32.1286,32.1881,464877.0
2018-11-26 10:10:00,37.86,37.9,37.78,37.84,221140.0,32.1881,32.2221,32.1201,32.1711,221140.0
2018-11-26 10:20:00,37.84,37.85,37.76,37.85,152618.0,32.1711,32.1796,32.1031,32.1796,152618.0
2018-11-26 10:30:00,37.85,37.89,37.68,37.71,219761.0,32.1796,32.2136,32.035,32.0605,219761.0
2018-11-26 10:40:00,37.71,37.72,37.57,37.59,272109.0,32.0605,32.069,31.9415,31.9585,272109.0
2018-11-26 10:50:00,37.6,37.65,37.51,37.65,287613.0,31.967,32.0095,31.8905,32.0095,287613.0
2018-11-26 11:00:00,37.65,37.68,37.52,37.59,225023.0,32.0095,32.035,31.899,31.9585,225023.0
2018-11-26 11:10:00,37.59,37.76,37.54,37.74,206811.0,31.9585,32.1031,31.916,32.0861,206811.0
2018-11-26 11:20:00,37.74,37.77,37.64,37.66,218698.0,32.0861,32.1116,32.001,32.018,218698.0
2018-11-26 11:30:00,37.65,37.65,37.48,37.5,217049.0,32.0095,32.0095,31.865,31.882,217049.0
2018-11-26 11:40:00,37.5,37.62,37.48,37.6,237419.0,31.882,31.984,31.865,31.967,237419.0
2018-11-26 11:50:00,37.59,37.71,37.58,37.7,216944.0,31.9585,32.0605,31.95,32.052,216944.0
2018-11-26 12:00:00,37.7,37.72,37.63,37.69,223981.0,32.052,32.069,31.9925,32.0435,223981.0
2018-11-26 12:10:00,37.69,37.72,37.57,37.58,221097.0,32.0435,32.069,31.9415,31.95,221097.0
2018-11-26 12:20:00,37.58,37.58,37.46,37.47,394719.0,31.95,31.95,31.848,31.8565,394719.0
2018-11-26 12:30:00,37.47,37.55,37.44,37.5,251686.0,31.8565,31.9245,31.831,31.882,251686.0
2018-11-26 12:40:00,37.51,37.61,37.46,37.57,313468.0,31.8905,31.9755,31.848,31.9415,313468.0
2018-11-26 12:50:00,37.58,37.66,37.57,37.65,161094.0,31.95,32.018,31.9415,32.0095,161094.0
2018-11-26 13:00:00,37.64,37.66,37.58,37.66,165290.0,32.001,32.018,31.95,32.018,165290.0
2018-11-26 13:10:00,37.66,37.72,37.62,37.63,147484.0,32.018,32.069,31.984,31.9925,147484.0
2018-11-26 13:20:00,37.62,37.67,37.59,37.6,125393.0,31.984,32.0265,31.9585,31.967,125393.0
2018-11-26 13:30:00,37.6,37.68,37.57,37.6,118184.0,31.967,32.035,31.9415,31.967,118184.0
2018-11-26 13:40:00,37.6,37.68,37.54,37.66,133060.0,31.967,32.035,31.916,32.018,133060.0
2018-11-26 13:50:00,37.67,37.67,37.59,37.62,122015.0,32.0265,32.0265,31.9585,31.984,122015.0
2018-11-26 14:00:00,37.61,37.67,37.61,37.65,127160.0,31.9755,32.0265,31.9755,32.0095,127160.0
2018-11-26 14:10:00,37.66,37.73,37.64,37.66,170777.0,32.018,32.0776,32.001,32.018,170777.0
2018-11-26 14:20:00,37.66,37.73,37.65,37.72,153972.0,32.018,32.0776,32.0095,32.069,153972.0
2018-11-26 14:30:00,37.72,37.8,37.72,37.75,216757.0,32.069,32.1371,32.069,32.0946,216757.0
2018-11-26 14:40:00,37.75,37.78,37.7,37.71,233000.0,32.0946,32.1201,32.052,32.0605,233000.0
2018-11-26 14:50:00,37.71,37.72,37.64,37.72,217917.0,32.0605,32.069,32.001,32.069,217917.0
2018-11-26 15:00:00,37.72,37.76,37.69,37.72,154150.0,32.069,32.1031,32.0435,32.069,154150.0
2018-11-26 15:10:00,37.73,37.74,37.67,37.68,169217.0,32.0776,32.0861,32.0265,32.035,169217.0
2018-11-26 15:20:00,37.68,37.68,37.61,37.64,231933.0,32.035,32.035,31.9755,32.001,231933.0
2018-11-26 15:30:00,37.64,37.71,37.63,37.66,425914.0,32.001,32.0605,31.9925,32.018,425914.0
2018-11-26 15:40:00,37.66,37.72,37.62,37.7,499112.0,32.018,32.069,31.984,32.052,499112.0
2018-11-26 15:50:00,37.7,37.79,37.7,37.76,938939.0,32.052,32.1286,32.052,32.1031,938939.0
2018-11-27 09:30:00,37.62,38.04,37.62,37.82,527818.0,31.984,32.3411,31.984,32.1541,527818.0
2018-11-27 09:40:00,37.81,37.91,37.73,37.91,386278.0,32.1456,32.2306,32.0776,32.2306,386278.0
2018-11-27 09:50:00,37.9,37.95,37.76,37.93,334403.0,32.2221,32.2646,32.1031,32.2476,334403.0
2018-11-27 10:00:00,37.93,38.11,37.92,38.09,324571.0,32.2476,32.4006,32.2391,32.3836,324571.0
2018-11-27 10:10:00,38.09,38.29,38.08,38.21,503720.0,32.3836,32.5537,32.3751,32.4856,503720.0
2018-11-27 10:20:00,38.21,38.29,38.18,38.27,264434.0,32.4856,32.5537,32.4601,32.5367,264434.0
2018-11-27 10:30:00,38.26,38.28,38.03,38.08,447345.0,32.5282,32.5452,32.3326,32.3751,447345.0
2018-11-27 10:40:00,38.08,38.16,38.05,38.16,353173.0,32.3751,32.4431,32.3496,32.4431,353173.0
2018-11-27 10:50:00,38.16,38.2,38.11,38.12,404357.0,32.4431,32.4771,32.4006,32.4091,404357.0
2018-11-27 11:00:00,38.11,38.26,38.1,38.25,423425.0,32.4006,32.5282,32.3921,32.5196,423425.0
2018-11-27 11:10:00,38.25,38.27,38.17,38.22,231419.0,32.5196,32.5367,32.4516,32.4941,231419.0
2018-11-27 11:20:00,38.22,38.24,38.1,38.23,173346.0,32.4941,32.5111,32.3921,32.5026,173346.0
2018-11-27 11:30:00,38.22,38.25,38.17,38.25,200988.0,32.4941,32.5196,32.4516,32.5196,200988.0
2018-11-27 11:40:00,38.25,38.27,38.17,38.23,183555.0,32.5196,32.5367,32.4516,32.5026,183555.0
2018-11-27 11:50:00,38.23,38.36,38.21,38.31,229969.0,32.5026,32.6132,32.4856,32.5707,229969.0
2018-11-27 12:00:00,38.3,38.31,38.22,38.26,174327.0,32.5622,32.5707,32.4941,32.5282,174327.0
2018-11-27 12:10:00,38.27,38.28,38.21,38.26,139395.0,32.5367,32.5452,32.4856,32.5282,139395.0
2018-11-27 12:20:00,38.26,38.3,38.16,38.17,147396.0,32.5282,32.5622,32.4431,32.4516,147396.0
2018-11-27 12:30:00,38.17,38.33,38.12,38.33,257131.0,32.4516,32.5877,32.4091,32.5877,257131.0
2018-11-27 12:40:00,38.33,38.35,38.23,38.23,252485.0,32.5877,32.6047,32.5026,32.5026,252485.0
2018-11-27 12:50:00,38.23,38.29,38.21,38.24,183207.0,32.5026,32.5537,32.4856,32.5111,183207.0
2018-11-27 13:00:00,38.25,38.32,38.2,38.21,192920.0,32.5196,32.5792,32.4771,32.4856,192920.0
2018-11-27 13:10:00,38.21,38.32,38.11,38.15,476109.0,32.4856,32.5792,32.4006,32.4346,476109.0
2018-11-27 13:20:00,38.15,38.2,38.12,38.18,161547.0,32.4346,32.4771,32.4091,32.4601,161547.0
2018-11-27 13:30:00,38.18,38.25,38.13,38.22,230709.0,32.4601,32.5196,32.4176,32.4941,230709.0
2018-11-27 13:40:00,38.21,38.25,38.15,38.21,143216.0,32.4856,32.5196,32.4346,32.4856,143216.0
2018-11-27 13:50:00,38.21,38.26,38.17,38.26,106356.0,32.4856,32.5282,32.4516,32.5282,106356.0
2018-11-27 14:00:00,38.26,38.35,38.23,38.29,153762.0,32.5282,32.6047,32.5026,32.5537,153762.0
2018-11-27 14:10:00,38.3,38.33,38.28,38.28,134788.0,32.5622,32.5877,32.5452,32.5452,134788.0
2018-11-27 14:20:00,38.28,38.34,38.26,38.32,159441.0,32.5452,32.5962,32.5282,32.5792,159441.0
2018-11-27 14:30:00,38.32,38.38,38.25,38.26,190005.0,32.5792,32.6302,32.5196,32.5282,190005.0
2018-11-27 14:40:00,38.26,38.39,38.26,38.37,194089.0,32.5282,32.6387,32.5282,32.6217,194089.0
2018-11-27 14:50:00,38.37,38.38,38.33,38.38,233658.0,32.6217,32.6302,32.5877,32.6302,233658.0
2018-11-27 15:00:00,38.38,38.42,38.35,38.39,279964.0,32.6302,32.6642,32.6047,32.6387,279964.0
2018-11-27 15:10:00,38.39,38.44,38.32,38.34,192339.0,32.6387,32.6812,32.5792,32.5962,192339.0
2018-11-27 15:20:00,38.34,38.42,38.33,38.38,242305.0,32.5962,32.6642,32.5877,32.6302,242305.0
2018-11-27 15:30:00,38.38,38.45,38.34,38.42,386193.0,32.6302,32.6897,32.5962,32.6642,386193.0
2018-11-27 15:40:00,38.42,38.43,38.31,38.41,708686.0,32.6642,32.6727,32.5707,32.6557,708686.0
2018-11-27 15:50:00,38.4,38.41,38.3,38.36,931387.0,32.6472,32.6557,32.5622,32.6132,931387.0
2018-11-28 09:30:00,38.23,38.54,38.19,38.41,1008737.0,32.5026,32.7662,32.4686,32.6557,1008737.0
2018-11-28 09:40:00,38.41,38.47,38.3,38.39,503645.0,32.6557,32.7067,32.5622,32.6387,503645.0
2018-11-28 09:50:00,38.39,38.48,38.34,38.39,536778.0,32.6387,32.7152,32.5962,32.6387,536778.0
2018-11-28 10:00:00,38.4,38.44,38.33,38.43,424614.0,32.6472,32.6812,32.5877,32.6727,424614.0
2018-11-28 10:10:00,38.43,38.44,38.31,38.37,267988.0,32.6727,32.6812,32.5707,32.6217,267988.0
2018-11-28 10:20:00,38.37,38.41,38.29,38.4,293441.0,32.6217,32.6557,32.5537,32.6472,293441.0
2018-11-28 10:30:00,38.4,38.51,38.38,38.5,249920.0,32.6472,32.7407,32.6302,32.7322,249920.0
2018-11-28 10:40:00,38.5,38.5,38.35,38.38,200811.0,32.7322,32.7322,32.6047,32.6302,200811.0
2018-11-28 10:50:00,38.39,38.41,38.33,38.41,230769.0,32.6387,32.6557,32.5877,32.6557,230769.0
2018-11-28 11:00:00,38.4,38.51,38.39,38.44,192228.0,32.6472,32.7407,32.6387,32.6812,192228.0
2018-11-28 11:10:00,38.45,38.47,38.33,38.36,276641.0,32.6897,32.7067,32.5877,32.6132,276641.0
2018-11-28 11:20:00,38.35,38.39,38.29,38.32,188115.0,32.6047,32.6387,32.5537,32.5792,188115.0
2018-11-28 11:30:00,38.32,38.45,38.31,38.45,187056.0,32.5792,32.6897,32.5707,32.6897,187056.0
2018-11-28 11:40:00,38.45,38.47,38.39,38.45,225934.0,32.6897,32.7067,32.6387,32.6897,225934.0
2018-11-28 11:50:00,38.45,38.56,38.39,38.44,222942.0,32.6897,32.7832,32.6387,32.6812,222942.0
2018-11-28 12:00:00,38.45,38.93,38.44,38.88,619997.0,32.6897,33.0978,32.6812,33.0553,619997.0
2018-11-28 12:10:00,38.89,38.89,38.74,38.8,339786.0,33.0638,33.0638,32.9362,32.9873,339786.0
2018-11-28 12:20:00,38.81,38.87,38.72,38.83,456103.0,32.9958,33.0468,32.9192,33.0128,456103.0
2018-11-28 12:30:00,38.84,39.0,38.79,38.99,589304.0,33.0213,33.1573,32.9787,33.1488,589304.0
2018-11-28 12:40:00,38.98,39.0,38.9,38.95,420658.0,33.1403,33.1573,33.0723,33.1148,420658.0
2018-11-28 12:50:00,38.94,39.0,38.86,38.89,326095.0,33.1063,33.1573,33.0383,33.0638,326095.0
2018-11-28 13:00:00,38.89,38.91,38.75,38.76,215429.0,33.0638,33.0808,32.9447,32.9532,215429.0
2018-11-28 13:10:00,38.76,38.87,38.75,38.84,129670.0,32.9532,33.0468,32.9447,33.0213,129670.0
2018-11-28 13:20:00,38.84,38.94,38.81,38.91,159309.0,33.0213,33.1063,32.9958,33.0808,159309.0
2018-11-28 13:30:00,38.91,39.0,38.91,38.95,271964.0,33.0808,33.1573,33.0808,33.1148,271964.0
2018-11-28 13:40:00,38.96,38.97,38.89,38.9,274293.0,33.1233,33.1318,33.0638,33.0723,274293.0
2018-11-28 13:50:00,38.9,38.95,38.89,38.91,154535.0,33.0723,33.1148,33.0638,33.0808,154535.0
2018-11-28 14:00:00,38.91,38.91,38.83,38.84,187395.0,33.0808,33.0808,33.0128,33.0213,187395.0
2018-11-28 14:10:00,38.84,38.92,38.84,38.86,249868.0,33.0213,33.0893,33.0213,33.0383,249868.0
2018-11-28 14:20:00,38.87,38.9,38.83,38.88,222132.0,33.0468,33.0723,33.0128,33.0553,222132.0
2018-11-28 14:30:00,38.89,38.93,38.86,38.86,316197.0,33.0638,33.0978,33.0383,33.0383,316197.0
2018-11-28 14:40:00,38.87,38.97,38.86,38.94,342884.0,33.0468,33.1318,33.0383,33.1063,342884.0
2018-11-28 14:50:00,38.95,38.96,38.85,38.88,233738.0,33.1148,33.1233,33.0298,33.0553,233738.0
2018-11-28 15:00:00,38.88,38.92,38.82,38.91,264867.0,33.0553,33.0893,33.0043,33.0808,264867.0
2018-11-28 15:10:00,38.92,38.99,38.91,38.94,231195.0,33.0893,33.1488,33.0808,33.1063,231195.0
2018-11-28 15:20:00,38.95,39.0,38.94,38.97,261377.0,33.1148,33.1573,33.1063,33.1318,261377.0
2018-11-28 15:30:00,38.98,38.98,38.88,38.91,480650.0,33.1403,33.1403,33.0553,33.0808,480650.0
2018-11-28 15:40:00,38.91,38.95,38.87,38.95,705416.0,33.0808,33.1148,33.0468,33.1148,705416.0
2018-11-28 15:50:00,38.95,39.07,38.93,39.07,1182849.0,33.1148,33.2168,33.0978,33.2168,1182849.0
2018-11-29 09:30:00,38.7,39.16,38.64,39.11,756538.0,32.9022,33.2933,32.8512,33.2508,756538.0
2018-11-29 09:40:00,39.12,39.18,39.05,39.07,323141.0,33.2593,33.3103,33.1998,33.2168,323141.0
2018-11-29 09:50:00,39.08,39.25,39.08,39.23,312543.0,33.2253,33.3698,33.2253,33.3528,312543.0
2018-11-29 10:00:00,39.23,39.39,39.23,39.34,369517.0,33.3528,33.4889,33.3528,33.4464,369517.0
2018-11-29 10:10:00,39.34,39.42,39.31,39.38,346669.0,33.4464,33.5144,33.4208,33.4804,346669.0
2018-11-29 10:20:00,39.37,39.45,39.24,39.29,299133.0,33.4719,33.5399,33.3613,33.4038,299133.0
2018-11-29 10:30:00,39.29,39.43,39.28,39.31,375041.0,33.4038,33.5229,33.3953,33.4208,375041.0
2018-11-29 10:40:00,39.32,39.34,39.2,39.24,294241.0,33.4293,33.4464,33.3273,33.3613,294241.0
2018-11-29 10:50:00,39.24,39.35,39.2,39.31,327684.0,33.3613,33.4549,33.3273,33.4208,327684.0
2018-11-29 11:00:00,39.31,39.36,39.23,39.26,406753.0,33.4208,33.4634,33.3528,33.3783,406753.0
2018-11-29 11:10:00,39.26,39.26,39.17,39.22,254214.0,33.3783,33.3783,33.3018,33.3443,254214.0
2018-11-29 11:20:00,39.22,39.37,39.2,39.35,317687.0,33.3443,33.4719,33.3273,33.4549,317687.0
2018-11-29 11:30:00,39.34,39.38,39.31,39.37,202999.0,33.4464,33.4804,33.4208,33.4719,202999.0
2018-11-29 11:40:00,39.36,39.38,39.3,39.32,209070.0,33.4634,33.4804,33.4123,33.4293,209070.0
2018-11-29 11:50:00,39.32,39.48,39.26,39.47,382180.0,33.4293,33.5654,33.3783,33.5569,382180.0
2018-11-29 12:00:00,39.47,39.5,39.44,39.48,226202.0,33.5569,33.5824,33.5314,33.5654,226202.0
2018-11-29 12:10:00,39.48,39.49,39.39,39.45,243615.0,33.5654,33.5739,33.4889,33.5399,243615.0
2018-11-29 12:20:00,39.45,39.49,39.44,39.47,191437.0,33.5399,33.5739,33.5314,33.5569,191437.0
2018-11-29 12:30:00,39.47,39.48,39.43,39.45,213421.0,33.5569,33.5654,33.5229,33.5399,213421.0
2018-11-29 12:40:00,39.44,39.47,39.42,39.46,144189.0,33.5314,33.5569,33.5144,33.5484,144189.0
2018-11-29 12:50:00,39.46,39.48,39.41,39.41,153024.0,33.5484,33.5654,33.5059,33.5059,153024.0
2018-11-29 13:00:00,39.41,39.43,39.39,39.42,143136.0,33.5059,33.5229,33.4889,33.5144,143136.0
2018-11-29 13:10:00,39.42,39.46,39.38,39.45,204723.0,33.5144,33.5484,33.4804,33.5399,204723.0
2018-11-29 13:20:00,39.46,39.5,39.43,39.48,161433.0,33.5484,33.5824,33.5229,33.5654,161433.0
2018-11-29 13:30:00,39.48,39.55,39.47,39.53,238355.0,33.5654,33.6249,33.5569,33.6079,238355.0
2018-11-29 13:40:00,39.53,39.61,39.51,39.6,209767.0,33.6079,33.6759,33.5909,33.6674,209767.0
2018-11-29 13:50:00,39.6,39.6,39.53,39.55,209440.0,33.6674,33.6674,33.6079,33.6249,209440.0
2018-11-29 14:00:00,39.55,39.63,39.49,39.59,218164.0,33.6249,33.6929,33.5739,33.6589,218164.0
2018-11-29 14:10:00,39.59,39.66,39.57,39.62,221206.0,33.6589,33.7184,33.6419,33.6844,221206.0
2018-11-29 14:20:00,39.62,39.64,39.52,39.52,312372.0,33.6844,33.7014,33.5994,33.5994,312372.0
2018-11-29 14:30:00,39.52,39.66,39.52,39.57,728030.0,33.5994,33.7184,33.5994,33.6419,728030.0
2018-11-29 14:40:00,39.58,39.58,39.54,39.55,337886.0,33.6504,33.6504,33.6164,33.6249,337886.0
2018-11-29 14:50:00,39.55,39.64,39.55,39.63,456793.0,33.6249,33.7014,33.6249,33.6929,456793.0
2018-11-29 15:00:00,39.63,39.63,39.57,39.58,428486.0,33.6929,33.6929,33.6419,33.6504,428486.0
2018-11-29 15:10:00,39.58,39.64,39.51,39.52,484488.0,33.6504,33.7014,33.5909,33.5994,484488.0
2018-11-29 15:20:00,39.51,39.56,39.44,39.55,551360.0,33.5909,33.6334,33.5314,33.6249,551360.0
2018-11-29 15:30:00,39.54,39.55,39.47,39.52,435469.0,33.6164,33.6249,33.5569,33.5994,435469.0
2018-11-29 15:40:00,39.52,39.6,39.51,39.52,711522.0,33.5994,33.6674,33.5909,33.5994,711522.0
2018-11-29 15:50:00,39.52,39.54,39.4,39.42,1479411.0,33.5994,33.6164,33.4974,33.5144,1479411.0
2018-11-30 09:30:00,39.45,39.6,39.35,39.51,970210.0,33.5399,33.6674,33.4549,33.5909,970210.0
2018-11-30 09:40:00,39.5,39.54,39.28,39.31,444937.0,33.5824,33.6164,33.3953,33.4208,444937.0
2018-11-30 09:50:00,39.32,39.44,39.3,39.43,402905.0,33.4293,33.5314,33.4123,33.5229,402905.0
2018-11-30 10:00:00,39.42,39.49,39.33,39.35,347719.0,33.5144,33.5739,33.4379,33.4549,347719.0
2018-11-30 10:10:00,39.34,39.35,39.17,39.23,358554.0,33.4464,33.4549,33.3018,33.3528,358554.0
2018-11-30 10:20:00,39.23,39.31,39.21,39.24,263382.0,33.3528,33.4208,33.3358,33.3613,263382.0
2018-11-30 10:30:00,39.24,39.3,39.11,39.12,643848.0,33.3613,33.4123,33.2508,33.2593,643848.0
2018-11-30 10:40:00,39.12,39.16,39.0,39.0,311121.0,33.2593,33.2933,33.1573,33.1573,311121.0
2018-11-30 10:50:00,39.0,39.12,38.97,39.09,364635.0,33.1573,33.2593,33.1318,33.2338,364635.0
2018-11-30 11:00:00,39.08,39.15,39.03,39.13,371829.0,33.2253,33.2848,33.1828,33.2678,371829.0
2018-11-30 11:10:00,39.13,39.13,38.96,39.02,266065.0,33.2678,33.2678,33.1233,33.1743,266065.0
2018-11-30 11:20:00,39.02,39.07,38.94,38.96,301263.0,33.1743,33.2168,33.1063,33.1233,301263.0
2018-11-30 11:30:00,38.95,39.03,38.9,39.03,216653.0,33.1148,33.1828,33.0723,33.1828,216653.0
2018-11-30 11:40:00,39.02,39.08,38.99,39.04,264174.0,33.1743,33.2253,33.1488,33.1913,264174.0
2018-11-30 11:50:00,39.04,39.06,38.93,38.94,428617.0,33.1913,33.2083,33.0978,33.1063,428617.0
2018-11-30 12:00:00,38.94,39.0,38.89,38.92,476012.0,33.1063,33.1573,33.0638,33.0893,476012.0
2018-11-30 12:10:00,38.92,38.93,38.83,38.83,220083.0,33.0893,33.0978,33.0128,33.0128,220083.0
2018-11-30 12:20:00,38.83,38.84,38.72,38.82,823102.0,33.0128,33.0213,32.9192,33.0043,823102.0
2018-11-30 12:30:00,38.82,38.9,38.81,38.88,375947.0,33.0043,33.0723,32.9958,33.0553,375947.0
2018-11-30 12:40:00,38.88,38.97,38.85,38.93,344978.0,33.0553,33.1318,33.0298,33.0978,344978.0
2018-11-30 12:50:00,38.93,38.95,38.89,38.91,235668.0,33.0978,33.1148,33.0638,33.0808,235668.0
2018-11-30 13:00:00,38.91,38.97,38.89,38.95,271090.0,33.0808,33.1318,33.0638,33.1148,271090.0
2018-11-30 13:10:00,38.96,38.96,38.88,38.88,183484.0,33.1233,33.1233,33.0553,33.0553,183484.0
2018-11-30 13:20:00,38.89,38.97,38.87,38.93,323282.0,33.0638,33.1318,33.0468,33.0978,323282.0
2018-11-30 13:30:00,38.92,39.01,38.87,38.98,359637.0,33.0893,33.1658,33.0468,33.1403,359637.0
2018-11-30 13:40:00,38.98,39.03,38.97,39.02,383948.0,33.1403,33.1828,33.1318,33.1743,383948.0
2018-11-30 13:50:00,39.02,39.09,38.97,38.98,637251.0,33.1743,33.2338,33.1318,33.1403,637251.0
2018-11-30 14:00:00,38.98,39.0,38.91,38.93,233611.0,33.1403,33.1573,33.0808,33.0978,233611.0
2018-11-30 14:10:00,38.93,38.98,38.86,38.87,331779.0,33.0978,33.1403,33.0383,33.0468,331779.0
2018-11-30 14:20:00,38.86,38.98,38.86,38.97,346052.0,33.0383,33.1403,33.0383,33.1318,346052.0
2018-11-30 14:30:00,38.98,38.98,38.9,38.91,373995.0,33.1403,33.1403,33.0723,33.0808,373995.0
2018-11-30 14:40:00,38.91,39.0,38.9,38.99,307168.0,33.0808,33.1573,33.0723,33.1488,307168.0
2018-11-30 14:50:00,38.99,39.01,38.97,39.0,377880.0,33.1488,33.1658,33.1318,33.1573,377880.0
2018-11-30 15:00:00,39.0,39.02,38.95,38.98,732799.0,33.1573,33.1743,33.1148,33.1403,732799.0
2018-11-30 15:10:00,38.98,39.02,38.96,39.0,570624.0,33.1403,33.1743,33.1233,33.1573,570624.0
2018-11-30 15:20:00,39.0,39.19,39.0,39.14,1226547.0,33.1573,33.3188,33.1573,33.2763,1226547.0
2018-11-30 15:30:00,39.14,39.19,39.02,39.15,1143892.0,33.2763,33.3188,33.1743,33.2848,1143892.0
2018-11-30 15:40:00,39.15,39.18,39.04,39.06,830175.0,33.2848,33.3103,33.1913,33.2083,830175.0
2018-11-30 15:50:00,39.06,39.07,38.85,39.04,3662779.0,33.2083,33.2168,33.0298,33.1913,3662779.0
2018-12-03 09:30:00,39.09,39.18,38.9,39.09,1443911.0,33.2338,33.3103,33.0723,33.2338,1443911.0
2018-12-03 09:40:00,39.09,39.15,38.83,38.85,530881.0,33.2338,33.2848,33.0128,33.0298,530881.0
2018-12-03 09:50:00,38.85,38.85,38.73,38.77,721971.0,33.0298,33.0298,32.9277,32.9617,721971.0
2018-12-03 10:00:00,38.77,38.85,38.69,38.73,640151.0,32.9617,33.0298,32.8937,32.9277,640151.0
2018-12-03 10:10:00,38.73,38.85,38.68,38.77,644433.0,32.9277,33.0298,32.8852,32.9617,644433.0
2018-12-03 10:20:00,38.77,38.97,38.74,38.9,340643.0,32.9617,33.1318,32.9362,33.0723,340643.0
2018-12-03 10:30:00,38.9,38.95,38.86,38.92,422370.0,33.0723,33.1148,33.0383,33.0893,422370.0
2018-12-03 10:40:00,38.92,39.11,38.86,39.07,807035.0,33.0893,33.2508,33.0383,33.2168,807035.0
2018-12-03 10:50:00,39.07,39.23,38.99,39.19,411948.0,33.2168,33.3528,33.1488,33.3188,411948.0
2018-12-03 11:00:00,39.19,39.2,39.02,39.04,358590.0,33.3188,33.3273,33.1743,33.1913,358590.0
2018-12-03 11:10:00,39.05,39.06,39.0,39.01,329236.0,33.1998,33.2083,33.1573,33.1658,329236.0
2018-12-03 11:20:00,39.01,39.02,38.89,38.91,278315.0,33.1658,33.1743,33.0638,33.0808,278315.0
2018-12-03 11:30:00,38.92,38.92,38.84,38.87,353186.0,33.0893,33.0893,33.0213,33.0468,353186.0
2018-12-03 11:40:00,38.87,38.9,38.76,38.79,393218.0,33.0468,33.0723,32.9532,32.9787,393218.0
2018-12-03 11:50:00,38.8,38.98,38.79,38.93,452957.0,32.9873,33.1403,32.9787,33.0978,452957.0
2018-12-03 12:00:00,38.93,39.04,38.92,39.03,265856.0,33.0978,33.1913,33.0893,33.1828,265856.0
2018-12-03 12:10:00,39.02,39.05,39.0,39.04,162847.0,33.1743,33.1998,33.1573,33.1913,162847.0
2018-12-03 12:20:00,39.04,39.09,39.03,39.04,347726.0,33.1913,33.2338,33.1828,33.1913,347726.0
2018-12-03 12:30:00,39.05,39.12,39.03,39.04,225930.0,33.1998,33.2593,33.1828,33.1913,225930.0
2018-12-03 12:40:00,39.05,39.12,39.03,39.09,202641.0,33.1998,33.2593,33.1828,33.2338,202641.0
2018-12-03 12:50:00,39.09,39.14,39.03,39.06,164915.0,33.2338,33.2763,33.1828,33.2083,164915.0
2018-12-03 13:00:00,39.07,39.1,39.04,39.06,154216.0,33.2168,33.2423,33.1913,33.2083,154216.0
2018-12-03 13:10:00,39.05,39.13,39.05,39.11,281500.0,33.1998,33.2678,33.1998,33.2508,281500.0
2018-12-03 13:20:00,39.11,39.14,39.06,39.09,336518.0,33.2508,33.2763,33.2083,33.2338,336518.0
2018-12-03 13:30:00,39.09,39.1,39.02,39.05,232483.0,33.2338,33.2423,33.1743,33.1998,232483.0
2018-12-03 13:40:00,39.04,39.1,39.0,39.02,209981.0,33.1913,33.2423,33.1573,33.1743,209981.0
2018-12-03 13:50:00,39.02,39.05,39.0,39.03,143619.0,33.1743,33.1998,33.1573,33.1828,143619.0
2018-12-03 14:00:00,39.04,39.05,38.88,38.93,337445.0,33.1913,33.1998,33.0553,33.0978,337445.0
2018-12-03 14:10:00,38.93,38.97,38.89,38.93,285009.0,33.0978,33.1318,33.0638,33.0978,285009.0
2018-12-03 14:20:00,38.93,38.97,38.88,38.91,268381.0,33.0978,33.1318,33.0553,33.0808,268381.0
2018-12-03 14:30:00,38.92,38.92,38.88,38.88,203225.0,33.0893,33.0893,33.0553,33.0553,203225.0
2018-12-03 14:40:00,38.89,38.89,38.83,38.86,243150.0,33.0638,33.0638,33.0128,33.0383,243150.0
2018-12-03 14:50:00,38.86,38.9,38.83,38.84,215392.0,33.0383,33.0723,33.0128,33.0213,215392.0
2018-12-03 15:00:00,38.83,38.83,38.71,38.75,687758.0,33.0128,33.0128,32.9107,32.9447,687758.0
2018-12-03 15:10:00,38.75,38.87,38.74,38.84,574504.0,32.9447,33.0468,32.9362,33.0213,574504.0
2018-12-03 15:20:00,38.85,38.87,38.79,38.86,383001.0,33.0298,33.0468,32.9787,33.0383,383001.0
2018-12-03 15:30:00,38.86,39.04,38.83,39.02,520380.0,33.0383,33.1913,33.0128,33.1743,520380.0
2018-12-03 15:40:00,39.02,39.05,38.95,38.98,708294.0,33.1743,33.1998,33.1148,33.1403,708294.0
2018-12-03 15:50:00,38.99,39.16,38.97,39.15,1653502.0,33.1488,33.2933,33.1318,33.2848,1653502.0
2018-12-04 09:30:00,39.2,39.29,38.94,39.06,1049747.0,33.3273,33.4038,33.1063,33.2083,1049747.0
2018-12-04 09:40:00,39.06,39.18,39.03,39.03,582891.0,33.2083,33.3103,33.1828,33.1828,582891.0
2018-12-04 09:50:00,39.03,39.04,38.92,38.92,318725.0,33.1828,33.1913,33.0893,33.0893,318725.0
2018-12-04 10:00:00,38.92,39.02,38.92,39.02,315340.0,33.0893,33.1743,33.0893,33.1743,315340.0
2018-12-04 10:10:00,39.02,39.06,38.89,38.89,430611.0,33.1743,33.2083,33.0638,33.0638,430611.0
2018-12-04 10:20:00,38.89,38.93,38.82,38.91,230151.0,33.0638,33.0978,33.0043,33.0808,230151.0
2018-12-04 10:30:00,38.92,38.95,38.82,38.89,355538.0,33.0893,33.1148,33.0043,33.0638,355538.0
2018-12-04 10:40:00,38.9,38.95,38.88,38.91,274254.0,33.0723,33.1148,33.0553,33.0808,274254.0
2018-12-04 10:50:00,38.91,38.91,38.71,38.76,405916.0,33.0808,33.0808,32.9107,32.9532,405916.0
2018-12-04 11:00:00,38.76,38.76,38.62,38.72,611754.0,32.9532,32.9532,32.8342,32.9192,611754.0
2018-12-04 11:10:00,38.71,38.72,38.58,38.62,675527.0,32.9107,32.9192,32.8002,32.8342,675527.0
2018-12-04 11:20:00,38.62,38.68,38.6,38.62,387439.0,32.8342,32.8852,32.8172,32.8342,387439.0
2018-12-04 11:30:00,38.62,38.63,38.54,38.54,501500.0,32.8342,32.8427,32.7662,32.7662,501500.0
2018-12-04 11:40:00,38.54,38.62,38.54,38.58,380248.0,32.7662,32.8342,32.7662,32.8002,380248.0
2018-12-04 11:50:00,38.59,38.6,38.41,38.43,298693.0,32.8087,32.8172,32.6557,32.6727,298693.0
2018-12-04 12:00:00,38.42,38.43,38.14,38.21,485681.0,32.6642,32.6727,32.4261,32.4856,485681.0
2018-12-04 12:10:00,38.21,38.24,38.08,38.13,671883.0,32.4856,32.5111,32.3751,32.4176,671883.0
2018-12-04 12:20:00,38.12,38.16,37.99,38.01,561411.0,32.4091,32.4431,32.2986,32.3156,561411.0
2018-12-04 12:30:00,38.0,38.03,37.82,37.93,593679.0,32.3071,32.3326,32.1541,32.2476,593679.0
2018-12-04 12:40:00,37.93,38.06,37.91,38.01,397082.0,32.2476,32.3581,32.2306,32.3156,397082.0
2018-12-04 12:50:00,38.0,38.04,37.94,37.98,288330.0,32.3071,32.3411,32.2561,32.2901,288330.0
2018-12-04 13:00:00,37.98,38.03,37.95,38.01,261772.0,32.2901,32.3326,32.2646,32.3156,261772.0
2018-12-04 13:10:00,38.01,38.06,37.92,37.95,394644.0,32.3156,32.3581,32.2391,32.2646,394644.0
2018-12-04 13:20:00,37.95,37.96,37.7,37.76,355057.0,32.2646,32.2731,32.052,32.1031,355057.0
2018-12-04 13:30:00,37.75,37.75,37.4,37.45,917364.0,32.0946,32.0946,31.797,31.8395,917364.0
2018-12-04 13:40:00,37.45,37.53,37.36,37.49,635433.0,31.8395,31.9075,31.763,31.8735,635433.0
2018-12-04 13:50:00,37.48,37.6,37.47,37.58,625085.0,31.865,31.967,31.8565,31.95,625085.0
2018-12-04 14:00:00,37.58,37.72,37.56,37.7,366113.0,31.95,32.069,31.933,32.052,366113.0
2018-12-04 14:10:00,37.69,37.83,37.66,37.71,696947.0,32.0435,32.1626,32.018,32.0605,696947.0
2018-12-04 14:20:00,37.71,37.72,37.59,37.68,340986.0,32.0605,32.069,31.9585,32.035,340986.0
2018-12-04 14:30:00,37.68,37.76,37.64,37.72,404886.0,32.035,32.1031,32.001,32.069,404886.0
2018-12-04 14:40:00,37.71,37.85,37.67,37.8,410536.0,32.0605,32.1796,32.0265,32.1371,410536.0
2018-12-04 14:50:00,37.8,37.82,37.68,37.69,327307.0,32.1371,32.1541,32.035,32.0435,327307.0
2018-12-04 15:00:00,37.69,37.7,37.62,37.65,355255.0,32.0435,32.052,31.984,32.0095,355255.0
2018-12-04 15:10:00,37.64,37.72,37.59,37.61,546538.0,32.001,32.069,31.9585,31.9755,546538.0
2018-12-04 15:20:00,37.62,37.68,37.5,37.57,511441.0,31.984,32.035,31.882,31.9415,511441.0
2018-12-04 15:30:00,37.58,37.8,37.56,37.69,883631.0,31.95,32.1371,31.933,32.0435,883631.0
2018-12-04 15:40:00,37.69,37.81,37.64,37.75,1152712.0,32.0435,32.1456,32.001,32.0946,1152712.0
2018-12-04 15:50:00,37.75,37.76,37.59,37.7,3084291.0,32.0946,32.1031,31.9585,32.052,3084291.0
2018-12-06 09:30:00,37.31,37.49,36.98,37.47,1507781.0,31.7205,31.8735,31.4399,31.8565,1507781.0
2018-12-06 09:40:00,37.46,37.73,37.43,37.59,959205.0,31.848,32.0776,31.8225,31.9585,959205.0
2018-12-06 09:50:00,37.59,37.6,37.27,37.29,1210225.0,31.9585,31.967,31.6865,31.7035,1210225.0
2018-12-06 10:00:00,37.3,37.43,37.2,37.41,791414.0,31.712,31.8225,31.627,31.8055,791414.0
2018-12-06 10:10:00,37.41,37.52,37.38,37.4,511569.0,31.8055,31.899,31.78,31.797,511569.0
2018-12-06 10:20:00,37.4,37.44,37.22,37.29,724800.0,31.797,31.831,31.644,31.7035,724800.0
2018-12-06 10:30:00,37.29,37.35,37.18,37.31,434670.0,31.7035,31.7545,31.6099,31.7205,434670.0
2018-12-06 10:40:00,37.31,37.34,37.07,37.12,613277.0,31.7205,31.746,31.5164,31.5589,613277.0
2018-12-06 10:50:00,37.12,37.25,37.07,37.21,516819.0,31.5589,31.6695,31.5164,31.6355,516819.0
2018-12-06 11:00:00,37.2,37.41,37.17,37.32,647437.0,31.627,31.8055,31.6014,31.729,647437.0
2018-12-06 11:10:00,37.32,37.35,37.19,37.32,603763.0,31.729,31.7545,31.6185,31.729,603763.0
2018-12-06 11:20:00,37.31,37.34,37.09,37.13,631456.0,31.7205,31.746,31.5334,31.5674,631456.0
2018-12-06 11:30:00,37.13,37.31,37.12,37.25,485323.0,31.5674,31.7205,31.5589,31.6695,485323.0
2018-12-06 11:40:00,37.25,37.31,37.19,37.22,317232.0,31.6695,31.7205,31.6185,31.644,317232.0
2018-12-06 11:50:00,37.22,37.5,37.22,37.48,363759.0,31.644,31.882,31.644,31.865,363759.0
2018-12-06 12:00:00,37.48,37.53,37.41,37.44,408390.0,31.865,31.9075,31.8055,31.831,408390.0
2018-12-06 12:10:00,37.45,37.64,37.42,37.59,326973.0,31.8395,32.001,31.814,31.9585,326973.0
2018-12-06 12:20:00,37.59,37.62,37.45,37.6,251945.0,31.9585,31.984,31.8395,31.967,251945.0
2018-12-06 12:30:00,37.6,37.6,37.44,37.45,453838.0,31.967,31.967,31.831,31.8395,453838.0
2018-12-06 12:40:00,37.45,37.6,37.44,37.54,395867.0,31.8395,31.967,31.831,31.916,395867.0
2018-12-06 12:50:00,37.54,37.65,37.5,37.58,202984.0,31.916,32.0095,31.882,31.95,202984.0
2018-12-06 13:00:00,37.59,37.59,37.44,37.47,227252.0,31.9585,31.9585,31.831,31.8565,227252.0
2018-12-06 13:10:00,37.48,37.52,37.41,37.43,211259.0,31.865,31.899,31.8055,31.8225,211259.0
2018-12-06 13:20:00,37.43,37.51,37.39,37.45,258923.0,31.8225,31.8905,31.7885,31.8395,258923.0
2018-12-06 13:30:00,37.45,37.56,37.42,37.49,316687.0,31.8395,31.933,31.814,31.8735,316687.0
2018-12-06 13:40:00,37.5,37.58,37.49,37.58,287707.0,31.882,31.95,31.8735,31.95,287707.0
2018-12-06 13:50:00,37.59,37.73,37.54,37.72,217513.0,31.9585,32.0776,31.916,32.069,217513.0
2018-12-06 14:00:00,37.72,37.79,37.63,37.65,265457.0,32.069,32.1286,31.9925,32.0095,265457.0
2018-12-06 14:10:00,37.64,37.65,37.52,37.54,357594.0,32.001,32.0095,31.899,31.916,357594.0
2018-12-06 14:20:00,37.54,37.58,37.48,37.58,375939.0,31.916,31.95,31.865,31.95,375939.0
2018-12-06 14:30:00,37.58,37.58,37.44,37.47,365474.0,31.95,31.95,31.831,31.8565,365474.0
2018-12-06 14:40:00,37.48,37.55,37.36,37.39,351576.0,31.865,31.9245,31.763,31.7885,351576.0
2018-12-06 14:50:00,37.39,37.56,37.38,37.51,543576.0,31.7885,31.933,31.78,31.8905,543576.0
2018-12-06 15:00:00,37.51,37.64,37.5,37.52,629423.0,31.8905,32.001,31.882,31.899,629423.0
2018-12-06 15:10:00,37.52,37.57,37.43,37.48,569692.0,31.899,31.9415,31.8225,31.865,569692.0
2018-12-06 15:20:00,37.48,37.56,37.41,37.52,609867.0,31.865,31.933,31.8055,31.899,609867.0
2018-12-06 15:30:00,37.52,37.78,37.5,37.75,689198.0,31.899,32.1201,31.882,32.0946,689198.0
2018-12-06 15:40:00,37.74,37.84,37.65,37.81,708331.0,32.0861,32.1711,32.0095,32.1456,708331.0
2018-12-06 15:50:00,37.81,37.92,37.75,37.87,2514390.0,32.1456,32.2391,32.0946,32.1966,2514390.0
2018-12-07 09:30:00,37.66,38.02,37.59,37.91,798308.0,32.018,32.3241,31.9585,32.2306,798308.0
2018-12-07 09:40:00,37.91,37.93,37.64,37.66,332201.0,32.2306,32.2476,32.001,32.018,332201.0
2018-12-07 09:50:00,37.66,37.82,37.63,37.79,400622.0,32.018,32.1541,31.9925,32.1286,400622.0
2018-12-07 10:00:00,37.79,37.79,37.65,37.76,379253.0,32.1286,32.1286,32.0095,32.1031,379253.0
2018-12-07 10:10:00,37.75,37.79,37.51,37.51,575479.0,32.0946,32.1286,31.8905,31.8905,575479.0
2018-12-07 10:20:00,37.51,37.58,37.35,37.49,475454.0,31.8905,31.95,31.7545,31.8735,475454.0
2018-12-07 10:30:00,37.48,37.56,37.4,37.41,341505.0,31.865,31.933,31.797,31.8055,341505.0
2018-12-07 10:40:00,37.4,37.59,37.37,37.52,234727.0,31.797,31.9585,31.7715,31.899,234727.0
2018-12-07 10:50:00,37.52,37.55,37.48,37.5,232337.0,31.899,31.9245,31.865,31.882,232337.0
2018-12-07 11:00:00,37.51,37.55,37.35,37.49,311109.0,31.8905,31.9245,31.7545,31.8735,311109.0
2018-12-07 11:10:00,37.49,37.55,37.33,37.33,225455.0,31.8735,31.9245,31.7375,31.7375,225455.0
2018-12-07 11:20:00,37.34,37.46,37.32,37.38,295181.0,31.746,31.848,31.729,31.78,295181.0
2018-12-07 11:30:00,37.39,37.52,37.37,37.49,404253.0,31.7885,31.899,31.7715,31.8735,404253.0
2018-12-07 11:40:00,37.5,37.55,37.42,37.48,232261.0,31.882,31.9245,31.814,31.865,232261.0
2018-12-07 11:50:00,37.47,37.5,37.38,37.4,266162.0,31.8565,31.882,31.78,31.797,266162.0
2018-12-07 12:00:00,37.39,37.49,37.38,37.47,237701.0,31.7885,31.8735,31.78,31.8565,237701.0
2018-12-07 12:10:00,37.47,37.57,37.4,37.44,357396.0,31.8565,31.9415,31.797,31.831,357396.0
2018-12-07 12:20:00,37.44,37.52,37.43,37.49,150485.0,31.831,31.899,31.8225,31.8735,150485.0
2018-12-07 12:30:00,37.48,37.48,37.32,37.34,308711.0,31.865,31.865,31.729,31.746,308711.0
2018-12-07 12:40:00,37.34,37.35,37.21,37.27,321578.0,31.746,31.7545,31.6355,31.6865,321578.0
2018-12-07 12:50:00,37.27,37.46,37.27,37.41,157683.0,31.6865,31.848,31.6865,31.8055,157683.0
2018-12-07 13:00:00,37.4,37.52,37.38,37.42,259682.0,31.797,31.899,31.78,31.814,259682.0
2018-12-07 13:10:00,37.42,37.44,37.26,37.27,144389.0,31.814,31.831,31.678,31.6865,144389.0
2018-12-07 13:20:00,37.26,37.38,37.25,37.33,226894.0,31.678,31.78,31.6695,31.7375,226894.0
2018-12-07 13:30:00,37.32,37.39,37.27,37.33,349574.0,31.729,31.7885,31.6865,31.7375,349574.0
2018-12-07 13:40:00,37.32,37.4,37.29,37.32,293409.0,31.729,31.797,31.7035,31.729,293409.0
2018-12-07 13:50:00,37.3,37.35,37.27,37.29,236667.0,31.712,31.7545,31.6865,31.7035,236667.0
2018-12-07 14:00:00,37.29,37.3,37.14,37.2,308915.0,31.7035,31.712,31.5759,31.627,308915.0
2018-12-07 14:10:00,37.2,37.37,37.15,37.37,366319.0,31.627,31.7715,31.5844,31.7715,366319.0
2018-12-07 14:20:00,37.37,37.43,37.29,37.37,510346.0,31.7715,31.8225,31.7035,31.7715,510346.0
2018-12-07 14:30:00,37.38,37.41,37.28,37.32,458343.0,31.78,31.8055,31.695,31.729,458343.0
2018-12-07 14:40:00,37.3,37.35,37.23,37.3,309665.0,31.712,31.7545,31.6525,31.712,309665.0
2018-12-07 14:50:00,37.3,37.39,37.19,37.21,308309.0,31.712,31.7885,31.6185,31.6355,308309.0
2018-12-07 15:00:00,37.21,37.34,37.07,37.34,500852.0,31.6355,31.746,31.5164,31.746,500852.0
2018-12-07 15:10:00,37.34,37.45,37.33,37.41,420723.0,31.746,31.8395,31.7375,31.8055,420723.0
2018-12-07 15:20:00,37.41,37.46,37.28,37.32,606992.0,31.8055,31.848,31.695,31.729,606992.0
2018-12-07 15:30:00,37.31,37.57,37.28,37.39,644730.0,31.7205,31.9415,31.695,31.7885,644730.0
2018-12-07 15:40:00,37.39,37.42,37.31,37.32,612057.0,31.7885,31.814,31.7205,31.729,612057.0
2018-12-07 15:50:00,37.32,37.51,37.32,37.4,1503496.0,31.729,31.8905,31.729,31.797,1503496.0
2018-12-10 09:30:00,37.54,37.56,37.2,37.25,525236.0,31.916,31.933,31.627,31.6695,525236.0
2018-12-10 09:40:00,37.24,37.26,37.03,37.06,486113.0,31.661,31.678,31.4824,31.5079,486113.0
2018-12-10 09:50:00,37.06,37.16,36.97,37.1,752605.0,31.5079,31.5929,31.4314,31.5419,752605.0
2018-12-10 10:00:00,37.09,37.29,37.09,37.16,356790.0,31.5334,31.7035,31.5334,31.5929,356790.0
2018-12-10 10:10:00,37.15,37.27,37.12,37.24,586209.0,31.5844,31.6865,31.5589,31.661,586209.0
2018-12-10 10:20:00,37.24,37.32,37.17,37.21,344998.0,31.661,31.729,31.6014,31.6355,344998.0
2018-12-10 10:30:00,37.21,37.26,37.03,37.04,524103.0,31.6355,31.678,31.4824,31.4909,524103.0
2018-12-10 10:40:00,37.04,37.1,36.95,37.03,424598.0,31.4909,31.5419,31.4144,31.4824,424598.0
2018-12-10 10:50:00,37.02,37.08,36.91,36.99,339287.0,31.4739,31.5249,31.3804,31.4484,339287.0
2018-12-10 11:00:00,36.99,37.0,36.72,36.8,484931.0,31.4484,31.4569,31.2189,31.2869,484931.0
2018-12-10 11:10:00,36.8,36.88,36.71,36.79,370556.0,31.2869,31.3549,31.2104,31.2784,370556.0
2018-12-10 11:20:00,36.79,36.92,36.74,36.92,344603.0,31.2784,31.3889,31.2359,31.3889,344603.0
2018-12-10 11:30:00,36.93,37.06,36.88,37.06,343211.0,31.3974,31.5079,31.3549,31.5079,343211.0
2018-12-10 11:40:00,37.07,37.22,37.04,37.14,332074.0,31.5164,31.644,31.4909,31.5759,332074.0
2018-12-10 11:50:00,37.15,37.21,37.03,37.07,241794.0,31.5844,31.6355,31.4824,31.5164,241794.0
2018-12-10 12:00:00,37.07,37.12,37.01,37.08,168485.0,31.5164,31.5589,31.4654,31.5249,168485.0
2018-12-10 12:10:00,37.07,37.27,37.03,37.09,264369.0,31.5164,31.6865,31.4824,31.5334,264369.0
2018-12-10 12:20:00,37.09,37.13,37.02,37.06,178029.0,31.5334,31.5674,31.4739,31.5079,178029.0
2018-12-10 12:30:00,37.05,37.33,37.04,37.29,248839.0,31.4994,31.7375,31.4909,31.7035,248839.0
2018-12-10 12:40:00,37.3,37.42,37.25,37.37,250370.0,31.712,31.814,31.6695,31.7715,250370.0
2018-12-10 12:50:00,37.37,37.43,37.3,37.31,180177.0,31.7715,31.8225,31.712,31.7205,180177.0
2018-12-10 13:00:00,37.32,37.35,37.24,37.31,157811.0,31.729,31.7545,31.661,31.7205,157811.0
2018-12-10 13:10:00,37.32,37.46,37.27,37.38,274903.0,31.729,31.848,31.6865,31.78,274903.0
2018-12-10 13:20:00,37.37,37.39,37.23,37.25,158511.0,31.7715,31.7885,31.6525,31.6695,158511.0
2018-12-10 13:30:00,37.24,37.42,37.23,37.34,169278.0,31.661,31.814,31.6525,31.746,169278.0
2018-12-10 13:40:00,37.35,37.36,37.26,37.27,146334.0,31.7545,31.763,31.678,31.6865,146334.0
2018-12-10 13:50:00,37.27,37.32,37.25,37.27,353508.0,31.6865,31.729,31.6695,31.6865,353508.0
2018-12-10 14:00:00,37.27,37.3,37.22,37.25,215755.0,31.6865,31.712,31.644,31.6695,215755.0
2018-12-10 14:10:00,37.25,37.29,37.22,37.26,195998.0,31.6695,31.7035,31.644,31.678,195998.0
2018-12-10 14:20:00,37.26,37.4,37.23,37.37,180089.0,31.678,31.797,31.6525,31.7715,180089.0
2018-12-10 14:30:00,37.37,37.52,37.37,37.45,137659.0,31.7715,31.899,31.7715,31.8395,137659.0
2018-12-10 14:40:00,37.45,37.49,37.42,37.45,246132.0,31.8395,31.8735,31.814,31.8395,246132.0
2018-12-10 14:50:00,37.45,37.54,37.33,37.37,234837.0,31.8395,31.916,31.7375,31.7715,234837.0
2018-12-10 15:00:00,37.37,37.4,37.33,37.36,296564.0,31.7715,31.797,31.7375,31.763,296564.0
2018-12-10 15:10:00,37.36,37.42,37.28,37.33,202410.0,31.763,31.814,31.695,31.7375,202410.0
2018-12-10 15:20:00,37.33,37.43,37.31,37.41,176105.0,31.7375,31.8225,31.7205,31.8055,176105.0
2018-12-10 15:30:00,37.41,37.6,37.41,37.55,588468.0,31.8055,31.967,31.8055,31.9245,588468.0
2018-12-10 15:40:00,37.54,37.58,37.4,37.41,550397.0,31.916,31.95,31.797,31.8055,550397.0
2018-12-10 15:50:00,37.41,37.48,37.35,37.35,1179259.0,31.8055,31.865,31.7545,31.7545,1179259.0
2018-12-11 09:30:00,37.76,37.93,37.53,37.81,1119252.0,32.1031,32.2476,31.9075,32.1456,1119252.0
2018-12-11 09:40:00,37.82,37.9,37.76,37.8,506983.0,32.1541,32.2221,32.1031,32.1371,506983.0
2018-12-11 09:50:00,37.8,37.81,37.66,37.66,676109.0,32.1371,32.1456,32.018,32.018,676109.0
2018-12-11 10:00:00,37.66,37.8,37.57,37.57,389350.0,32.018,32.1371,31.9415,31.9415,389350.0
2018-12-11 10:10:00,37.56,37.58,37.33,37.37,510044.0,31.933,31.95,31.7375,31.7715,510044.0
2018-12-11 10:20:00,37.37,37.46,37.36,37.45,477386.0,31.7715,31.848,31.763,31.8395,477386.0
2018-12-11 10:30:00,37.44,37.48,37.28,37.36,404854.0,31.831,31.865,31.695,31.763,404854.0
2018-12-11 10:40:00,37.37,37.37,37.18,37.23,306130.0,31.7715,31.7715,31.6099,31.6525,306130.0
2018-12-11 10:50:00,37.23,37.23,37.12,37.14,639841.0,31.6525,31.6525,31.5589,31.5759,639841.0
2018-12-11 11:00:00,37.14,37.19,37.08,37.14,751339.0,31.5759,31.6185,31.5249,31.5759,751339.0
2018-12-11 11:10:00,37.12,37.19,37.03,37.14,570094.0,31.5589,31.6185,31.4824,31.5759,570094.0
2018-12-11 11:20:00,37.14,37.14,37.0,37.01,332720.0,31.5759,31.5759,31.4569,31.4654,332720.0
2018-12-11 11:30:00,37.01,37.04,36.93,36.99,488558.0,31.4654,31.4909,31.3974,31.4484,488558.0
2018-12-11 11:40:00,36.99,37.03,36.91,36.96,341137.0,31.4484,31.4824,31.3804,31.4229,341137.0
2018-12-11 11:50:00,36.95,37.04,36.94,37.01,374739.0,31.4144,31.4909,31.4059,31.4654,374739.0
2018-12-11 12:00:00,37.02,37.02,36.92,36.99,227786.0,31.4739,31.4739,31.3889,31.4484,227786.0
2018-12-11 12:10:00,36.98,37.0,36.91,36.95,178271.0,31.4399,31.4569,31.3804,31.4144,178271.0
2018-12-11 12:20:00,36.95,37.0,36.92,36.94,222433.0,31.4144,31.4569,31.3889,31.4059,222433.0
2018-12-11 12:30:00,36.94,37.01,36.93,36.97,252481.0,31.4059,31.4654,31.3974,31.4314,252481.0
2018-12-11 12:40:00,36.98,37.08,36.96,37.06,312859.0,31.4399,31.5249,31.4229,31.5079,312859.0
2018-12-11 12:50:00,37.05,37.06,36.97,37.01,387685.0,31.4994,31.5079,31.4314,31.4654,387685.0
2018-12-11 13:00:00,37.01,37.06,36.97,37.01,219899.0,31.4654,31.5079,31.4314,31.4654,219899.0
2018-12-11 13:10:00,37.01,37.02,36.94,37.0,182274.0,31.4654,31.4739,31.4059,31.4569,182274.0
2018-12-11 13:20:00,37.0,37.04,36.97,37.0,250990.0,31.4569,31.4909,31.4314,31.4569,250990.0
2018-12-11 13:30:00,37.0,37.0,36.93,36.99,235811.0,31.4569,31.4569,31.3974,31.4484,235811.0
2018-12-11 13:40:00,36.99,36.99,36.84,36.87,270861.0,31.4484,31.4484,31.3209,31.3464,270861.0
2018-12-11 13:50:00,36.87,36.9,36.77,36.78,255959.0,31.3464,31.3719,31.2614,31.2699,255959.0
2018-12-11 14:00:00,36.78,36.86,36.75,36.8,219593.0,31.2699,31.3379,31.2444,31.2869,219593.0
2018-12-11 14:10:00,36.8,36.87,36.78,36.85,310860.0,31.2869,31.3464,31.2699,31.3294,310860.0
2018-12-11 14:20:00,36.85,37.03,36.83,37.02,238635.0,31.3294,31.4824,31.3124,31.4739,238635.0
2018-12-11 14:30:00,37.01,37.1,37.0,37.02,386966.0,31.4654,31.5419,31.4569,31.4739,386966.0
2018-12-11 14:40:00,37.03,37.11,37.01,37.02,688694.0,31.4824,31.5504,31.4654,31.4739,688694.0
2018-12-11 14:50:00,37.02,37.06,37.0,37.03,211428.0,31.4739,31.5079,31.4569,31.4824,211428.0
2018-12-11 15:00:00,37.04,37.08,36.97,37.07,338704.0,31.4909,31.5249,31.4314,31.5164,338704.0
2018-12-11 15:10:00,37.06,37.25,37.05,37.14,810230.0,31.5079,31.6695,31.4994,31.5759,810230.0
2018-12-11 15:20:00,37.14,37.14,37.06,37.08,466372.0,31.5759,31.5759,31.5079,31.5249,466372.0
2018-12-11 15:30:00,37.09,37.18,37.04,37.05,514953.0,31.5334,31.6099,31.4909,31.4994,514953.0
2018-12-11 15:40:00,37.05,37.05,36.95,36.97,648741.0,31.4994,31.4994,31.4144,31.4314,648741.0
2018-12-11 15:50:00,36.98,36.99,36.74,36.84,2334053.0,31.4399,31.4484,31.2359,31.3209,2334053.0
2018-12-12 09:30:00,37.31,37.41,37.17,37.23,898773.0,31.7205,31.8055,31.6014,31.6525,898773.0
2018-12-12 09:40:00,37.24,37.3,37.06,37.09,514436.0,31.661,31.712,31.5079,31.5334,514436.0
2018-12-12 09:50:00,37.1,37.14,36.93,36.94,419747.0,31.5419,31.5759,31.3974,31.4059,419747.0
2018-12-12 10:00:00,36.94,37.02,36.83,37.02,740351.0,31.4059,31.4739,31.3124,31.4739,740351.0
2018-12-12 10:10:00,37.03,37.18,36.96,37.12,749965.0,31.4824,31.6099,31.4229,31.5589,749965.0
2018-12-12 10:20:00,37.12,37.12,36.94,36.96,398501.0,31.5589,31.5589,31.4059,31.4229,398501.0
2018-12-12 10:30:00,36.97,37.09,36.97,37.06,624854.0,31.4314,31.5334,31.4314,31.5079,624854.0
2018-12-12 10:40:00,37.05,37.06,36.97,37.04,419005.0,31.4994,31.5079,31.4314,31.4909,419005.0
2018-12-12 10:50:00,37.05,37.06,36.96,37.05,672571.0,31.4994,31.5079,31.4229,31.4994,672571.0
2018-12-12 11:00:00,37.05,37.05,36.98,37.03,566900.0,31.4994,31.4994,31.4399,31.4824,566900.0
2018-12-12 11:10:00,37.03,37.13,37.01,37.08,706952.0,31.4824,31.5674,31.4654,31.5249,706952.0
2018-12-12 11:20:00,37.08,37.18,37.04,37.18,550266.0,31.5249,31.6099,31.4909,31.6099,550266.0
2018-12-12 11:30:00,37.18,37.19,37.1,37.12,427558.0,31.6099,31.6185,31.5419,31.5589,427558.0
2018-12-12 11:40:00,37.12,37.2,37.12,37.19,351484.0,31.5589,31.627,31.5589,31.6185,351484.0
2018-12-12 11:50:00,37.19,37.24,37.09,37.14,663705.0,31.6185,31.661,31.5334,31.5759,663705.0
2018-12-12 12:00:00,37.15,37.22,37.1,37.2,685649.0,31.5844,31.644,31.5419,31.627,685649.0
2018-12-12 12:10:00,37.2,37.26,37.16,37.25,622470.0,31.627,31.678,31.5929,31.6695,622470.0
2018-12-12 12:20:00,37.24,37.37,37.22,37.36,299689.0,31.661,31.7715,31.644,31.763,299689.0
2018-12-12 12:30:00,37.36,37.37,37.3,37.35,232606.0,31.763,31.7715,31.712,31.7545,232606.0
2018-12-12 12:40:00,37.35,37.43,37.34,37.42,254297.0,31.7545,31.8225,31.746,31.814,254297.0
2018-12-12 12:50:00,37.43,37.49,37.39,37.4,193194.0,31.8225,31.8735,31.7885,31.797,193194.0
2018-12-12 13:00:00,37.4,37.41,37.34,37.38,212629.0,31.797,31.8055,31.746,31.78,212629.0
2018-12-12 13:10:00,37.39,37.41,37.36,37.39,203740.0,31.7885,31.8055,31.763,31.7885,203740.0
2018-12-12 13:20:00,37.39,37.41,37.35,37.39,142050.0,31.7885,31.8055,31.7545,31.7885,142050.0
2018-12-12 13:30:00,37.39,37.41,37.35,37.36,177482.0,31.7885,31.8055,31.7545,31.763,177482.0
2018-12-12 13:40:00,37.36,37.37,37.33,37.36,256359.0,31.763,31.7715,31.7375,31.763,256359.0
2018-12-12 13:50:00,37.36,37.36,37.29,37.32,234808.0,31.763,31.763,31.7035,31.729,234808.0
2018-12-12 14:00:00,37.32,37.32,37.22,37.23,258097.0,31.729,31.729,31.644,31.6525,258097.0
2018-12-12 14:10:00,37.23,37.24,37.15,37.17,282332.0,31.6525,31.661,31.5844,31.6014,282332.0
2018-12-12 14:20:00,37.17,37.2,36.99,37.02,484943.0,31.6014,31.627,31.4484,31.4739,484943.0
2018-12-12 14:30:00,37.03,37.06,36.95,37.01,333480.0,31.4824,31.5079,31.4144,31.4654,333480.0
2018-12-12 14:40:00,37.02,37.02,36.91,36.99,293110.0,31.4739,31.4739,31.3804,31.4484,293110.0
2018-12-12 14:50:00,36.98,37.08,36.94,37.06,343757.0,31.4399,31.5249,31.4059,31.5079,343757.0
2018-12-12 15:00:00,37.05,37.15,37.02,37.13,286878.0,31.4994,31.5844,31.4739,31.5674,286878.0
2018-12-12 15:10:00,37.13,37.2,37.04,37.08,279847.0,31.5674,31.627,31.4909,31.5249,279847.0
2018-12-12 15:20:00,37.08,37.15,37.04,37.07,291552.0,31.5249,31.5844,31.4909,31.5164,291552.0
2018-12-12 15:30:00,37.08,37.17,37.06,37.16,389802.0,31.5249,31.6014,31.5079,31.5929,389802.0
2018-12-12 15:40:00,37.16,37.2,37.06,37.09,502150.0,31.5929,31.627,31.5079,31.5334,502150.0
2018-12-12 15:50:00,37.09,37.09,36.94,36.99,958193.0,31.5334,31.5334,31.4059,31.4484,958193.0
2018-12-13 09:30:00,37.03,37.3,37.03,37.24,598898.0,31.4824,31.712,31.4824,31.661,598898.0
2018-12-13 09:40:00,37.25,37.25,36.93,36.93,418975.0,31.6695,31.6695,31.3974,31.3974,418975.0
2018-12-13 09:50:00,36.93,36.93,36.73,36.74,390133.0,31.3974,31.3974,31.2274,31.2359,390133.0
2018-12-13 10:00:00,36.75,37.07,36.74,37.03,351628.0,31.2444,31.5164,31.2359,31.4824,351628.0
2018-12-13 10:10:00,37.03,37.16,37.02,37.08,249891.0,31.4824,31.5929,31.4739,31.5249,249891.0
2018-12-13 10:20:00,37.08,37.14,36.99,37.03,302666.0,31.5249,31.5759,31.4484,31.4824,302666.0
2018-12-13 10:30:00,37.03,37.11,36.97,37.08,351769.0,31.4824,31.5504,31.4314,31.5249,351769.0
2018-12-13 10:40:00,37.07,37.07,36.89,36.91,455820.0,31.5164,31.5164,31.3634,31.3804,455820.0
2018-12-13 10:50:00,36.9,36.91,36.74,36.79,506932.0,31.3719,31.3804,31.2359,31.2784,506932.0
2018-12-13 11:00:00,36.79,36.9,36.76,36.85,392580.0,31.2784,31.3719,31.2529,31.3294,392580.0
2018-12-13 11:10:00,36.86,36.86,36.71,36.77,477426.0,31.3379,31.3379,31.2104,31.2614,477426.0
2018-12-13 11:20:00,36.76,36.78,36.66,36.77,503844.0,31.2529,31.2699,31.1679,31.2614,503844.0
2018-12-13 11:30:00,36.76,36.8,36.72,36.78,273004.0,31.2529,31.2869,31.2189,31.2699,273004.0
2018-12-13 11:40:00,36.77,36.86,36.73,36.78,401097.0,31.2614,31.3379,31.2274,31.2699,401097.0
2018-12-13 11:50:00,36.79,36.82,36.71,36.73,197597.0,31.2784,31.3039,31.2104,31.2274,197597.0
2018-12-13 12:00:00,36.73,36.8,36.69,36.76,188437.0,31.2274,31.2869,31.1934,31.2529,188437.0
2018-12-13 12:10:00,36.76,36.8,36.69,36.7,311479.0,31.2529,31.2869,31.1934,31.2019,311479.0
2018-12-13 12:20:00,36.71,36.72,36.58,36.66,249051.0,31.2104,31.2189,31.0998,31.1679,249051.0
2018-12-13 12:30:00,36.66,36.74,36.64,36.73,363990.0,31.1679,31.2359,31.1508,31.2274,363990.0
2018-12-13 12:40:00,36.72,36.75,36.66,36.68,118565.0,31.2189,31.2444,31.1679,31.1849,118565.0
2018-12-13 12:50:00,36.68,36.7,36.63,36.66,185655.0,31.1849,31.2019,31.1423,31.1679,185655.0
2018-12-13 13:00:00,36.66,36.7,36.56,36.57,458270.0,31.1679,31.2019,31.0828,31.0913,458270.0
2018-12-13 13:10:00,36.57,36.61,36.54,36.55,233509.0,31.0913,31.1253,31.0658,31.0743,233509.0
2018-12-13 13:20:00,36.55,36.61,36.48,36.55,337205.0,31.0743,31.1253,31.0148,31.0743,337205.0
2018-12-13 13:30:00,36.56,36.63,36.49,36.6,454574.0,31.0828,31.1423,31.0233,31.1168,454574.0
2018-12-13 13:40:00,36.6,36.65,36.59,36.61,333747.0,31.1168,31.1593,31.1083,31.1253,333747.0
2018-12-13 13:50:00,36.6,36.61,36.47,36.49,224881.0,31.1168,31.1253,31.0063,31.0233,224881.0
2018-12-13 14:00:00,36.49,36.55,36.39,36.49,313320.0,31.0233,31.0743,30.9383,31.0233,313320.0
2018-12-13 14:10:00,36.49,36.55,36.45,36.52,256157.0,31.0233,31.0743,30.9893,31.0488,256157.0
2018-12-13 14:20:00,36.53,36.54,36.4,36.48,308381.0,31.0573,31.0658,30.9468,31.0148,308381.0
2018-12-13 14:30:00,36.48,36.49,36.41,36.45,254029.0,31.0148,31.0233,30.9553,30.9893,254029.0
2018-12-13 14:40:00,36.45,36.47,36.4,36.43,302473.0,30.9893,31.0063,30.9468,30.9723,302473.0
2018-12-13 14:50:00,36.43,36.55,36.43,36.51,403446.0,30.9723,31.0743,30.9723,31.0403,403446.0
2018-12-13 15:00:00,36.51,36.52,36.47,36.47,271453.0,31.0403,31.0488,31.0063,31.0063,271453.0
2018-12-13 15:10:00,36.47,36.59,36.47,36.59,430104.0,31.0063,31.1083,31.0063,31.1083,430104.0
2018-12-13 15:20:00,36.59,36.6,36.49,36.52,374986.0,31.1083,31.1168,31.0233,31.0488,374986.0
2018-12-13 15:30:00,36.52,36.54,36.45,36.52,663731.0,31.0488,31.0658,30.9893,31.0488,663731.0
2018-12-13 15:40:00,36.52,36.72,36.51,36.71,700598.0,31.0488,31.2189,31.0403,31.2104,700598.0
2018-12-13 15:50:00,36.71,36.81,36.66,36.75,1683283.0,31.2104,31.2954,31.1679,31.2444,1683283.0
2018-12-14 09:30:00,36.39,36.51,36.18,36.27,579301.0,30.9383,31.0403,30.7598,30.8363,579301.0
2018-12-14 09:40:00,36.28,36.45,36.26,36.42,350043.0,30.8448,30.9893,30.8278,30.9638,350043.0
2018-12-14 09:50:00,36.41,36.45,36.33,36.36,436012.0,30.9553,30.9893,30.8873,30.9128,436012.0
2018-12-14 10:00:00,36.35,36.45,36.31,36.41,324574.0,30.9043,30.9893,30.8703,30.9553,324574.0
2018-12-14 10:10:00,36.41,36.53,36.41,36.48,322393.0,30.9553,31.0573,30.9553,31.0148,322393.0
2018-12-14 10:20:00,36.48,36.53,36.32,36.34,286409.0,31.0148,31.0573,30.8788,30.8958,286409.0
2018-12-14 10:30:00,36.34,36.48,36.29,36.47,402455.0,30.8958,31.0148,30.8533,31.0063,402455.0
2018-12-14 10:40:00,36.48,36.73,36.47,36.73,252101.0,31.0148,31.2274,31.0063,31.2274,252101.0
2018-12-14 10:50:00,36.73,36.85,36.68,36.7,557816.0,31.2274,31.3294,31.1849,31.2019,557816.0
2018-12-14 11:00:00,36.7,36.77,36.64,36.66,428618.0,31.2019,31.2614,31.1508,31.1679,428618.0
2018-12-14 11:10:00,36.66,36.79,36.63,36.73,268300.0,31.1679,31.2784,31.1423,31.2274,268300.0
2018-12-14 11:20:00,36.73,36.76,36.61,36.65,225400.0,31.2274,31.2529,31.1253,31.1593,225400.0
2018-12-14 11:30:00,36.66,36.72,36.63,36.69,197345.0,31.1679,31.2189,31.1423,31.1934,197345.0
2018-12-14 11:40:00,36.7,36.71,36.6,36.6,242376.0,31.2019,31.2104,31.1168,31.1168,242376.0
2018-12-14 11:50:00,36.59,36.6,36.41,36.45,381212.0,31.1083,31.1168,30.9553,30.9893,381212.0
2018-12-14 12:00:00,36.46,36.51,36.44,36.46,179891.0,30.9978,31.0403,30.9808,30.9978,179891.0
2018-12-14 12:10:00,36.45,36.54,36.39,36.52,187800.0,30.9893,31.0658,30.9383,31.0488,187800.0
2018-12-14 12:20:00,36.52,36.58,36.46,36.54,211590.0,31.0488,31.0998,30.9978,31.0658,211590.0
2018-12-14 12:30:00,36.53,36.61,36.52,36.52,163577.0,31.0573,31.1253,31.0488,31.0488,163577.0
2018-12-14 12:40:00,36.52,36.54,36.47,36.53,197053.0,31.0488,31.0658,31.0063,31.0573,197053.0
2018-12-14 12:50:00,36.53,36.57,36.5,36.51,191564.0,31.0573,31.0913,31.0318,31.0403,191564.0
2018-12-14 13:00:00,36.51,36.53,36.45,36.51,186780.0,31.0403,31.0573,30.9893,31.0403,186780.0
2018-12-14 13:10:00,36.51,36.55,36.43,36.44,152230.0,31.0403,31.0743,30.9723,30.9808,152230.0
2018-12-14 13:20:00,36.44,36.45,36.36,36.38,154168.0,30.9808,30.9893,30.9128,30.9298,154168.0
2018-12-14 13:30:00,36.38,36.4,36.31,36.35,229489.0,30.9298,30.9468,30.8703,30.9043,229489.0
2018-12-14 13:40:00,36.36,36.42,36.35,36.39,205192.0,30.9128,30.9638,30.9043,30.9383,205192.0
2018-12-14 13:50:00,36.39,36.4,36.32,36.33,124564.0,30.9383,30.9468,30.8788,30.8873,124564.0
2018-12-14 14:00:00,36.33,36.37,36.3,36.37,132087.0,30.8873,30.9213,30.8618,30.9213,132087.0
2018-12-14 14:10:00,36.37,36.4,36.3,36.38,143986.0,30.9213,30.9468,30.8618,30.9298,143986.0
2018-12-14 14:20:00,36.38,36.43,36.36,36.4,248283.0,30.9298,30.9723,30.9128,30.9468,248283.0
2018-12-14 14:30:00,36.4,36.41,36.27,36.28,273195.0,30.9468,30.9553,30.8363,30.8448,273195.0
2018-12-14 14:40:00,36.28,36.34,36.25,36.25,292540.0,30.8448,30.8958,30.8193,30.8193,292540.0
2018-12-14 14:50:00,36.26,36.35,36.21,36.32,274058.0,30.8278,30.9043,30.7853,30.8788,274058.0
2018-12-14 15:00:00,36.32,36.39,36.3,36.33,224394.0,30.8788,30.9383,30.8618,30.8873,224394.0
2018-12-14 15:10:00,36.33,36.44,36.32,36.41,213092.0,30.8873,30.9808,30.8788,30.9553,213092.0
2018-12-14 15:20:00,36.41,36.42,36.32,36.34,246537.0,30.9553,30.9638,30.8788,30.8958,246537.0
2018-12-14 15:30:00,36.34,36.4,36.3,36.32,334065.0,30.8958,30.9468,30.8618,30.8788,334065.0
2018-12-14 15:40:00,36.31,36.33,36.25,36.31,574073.0,30.8703,30.8873,30.8193,30.8703,574073.0
2018-12-14 15:50:00,36.31,36.46,36.27,36.32,2201612.0,30.8703,30.9978,30.8363,30.8788,2201612.0
2018-12-17 09:30:00,36.43,36.57,36.24,36.25,556242.0,30.9723,31.0913,30.8108,30.8193,556242.0
2018-12-17 09:40:00,36.26,36.32,36.16,36.31,367859.0,30.8278,30.8788,30.7428,30.8703,367859.0
2018-12-17 09:50:00,36.3,36.42,36.23,36.39,365547.0,30.8618,30.9638,30.8023,30.9383,365547.0
2018-12-17 10:00:00,36.39,36.48,36.32,36.45,319582.0,30.9383,31.0148,30.8788,30.9893,319582.0
2018-12-17 10:10:00,36.45,36.65,36.4,36.6,312100.0,30.9893,31.1593,30.9468,31.1168,312100.0
2018-12-17 10:20:00,36.61,36.61,36.45,36.57,275045.0,31.1253,31.1253,30.9893,31.0913,275045.0
2018-12-17 10:30:00,36.57,36.57,36.38,36.41,254465.0,31.0913,31.0913,30.9298,30.9553,254465.0
2018-12-17 10:40:00,36.41,36.65,36.38,36.6,206530.0,30.9553,31.1593,30.9298,31.1168,206530.0
2018-12-17 10:50:00,36.6,36.69,36.52,36.65,396168.0,31.1168,31.1934,31.0488,31.1593,396168.0
2018-12-17 11:00:00,36.64,36.83,36.64,36.81,281902.0,31.1508,31.3124,31.1508,31.2954,281902.0
2018-12-17 11:10:00,36.82,36.86,36.75,36.76,208038.0,31.3039,31.3379,31.2444,31.2529,208038.0
2018-12-17 11:20:00,36.76,36.82,36.68,36.7,148411.0,31.2529,31.3039,31.1849,31.2019,148411.0
2018-12-17 11:30:00,36.7,36.74,36.66,36.73,158651.0,31.2019,31.2359,31.1679,31.2274,158651.0
2018-12-17 11:40:00,36.73,36.74,36.65,36.7,202578.0,31.2274,31.2359,31.1593,31.2019,202578.0
2018-12-17 11:50:00,36.71,36.75,36.67,36.73,191758.0,31.2104,31.2444,31.1764,31.2274,191758.0
2018-12-17 12:00:00,36.73,36.8,36.71,36.77,154289.0,31.2274,31.2869,31.2104,31.2614,154289.0
2018-12-17 12:10:00,36.77,36.78,36.66,36.66,145019.0,31.2614,31.2699,31.1679,31.1679,145019.0
2018-12-17 12:20:00,36.66,36.7,36.58,36.59,191825.0,31.1679,31.2019,31.0998,31.1083,191825.0
2018-12-17 12:30:00,36.59,36.59,36.44,36.44,184327.0,31.1083,31.1083,30.9808,30.9808,184327.0
2018-12-17 12:40:00,36.44,36.51,36.38,36.5,202495.0,30.9808,31.0403,30.9298,31.0318,202495.0
2018-12-17 12:50:00,36.5,36.51,36.39,36.4,202994.0,31.0318,31.0403,30.9383,30.9468,202994.0
2018-12-17 13:00:00,36.4,36.43,36.32,36.39,232986.0,30.9468,30.9723,30.8788,30.9383,232986.0
2018-12-17 13:10:00,36.39,36.43,36.36,36.41,190849.0,30.9383,30.9723,30.9128,30.9553,190849.0
2018-12-17 13:20:00,36.4,36.47,36.33,36.4,210402.0,30.9468,31.0063,30.8873,30.9468,210402.0
2018-12-17 13:30:00,36.39,36.45,36.27,36.32,208439.0,30.9383,30.9893,30.8363,30.8788,208439.0
2018-12-17 13:40:00,36.32,36.39,36.28,36.37,311151.0,30.8788,30.9383,30.8448,30.9213,311151.0
2018-12-17 13:50:00,36.38,36.4,36.3,36.31,197465.0,30.9298,30.9468,30.8618,30.8703,197465.0
2018-12-17 14:00:00,36.31,36.36,36.22,36.29,231943.0,30.8703,30.9128,30.7938,30.8533,231943.0
2018-12-17 14:10:00,36.29,36.31,36.23,36.27,217892.0,30.8533,30.8703,30.8023,30.8363,217892.0
2018-12-17 14:20:00,36.27,36.35,36.18,36.21,221661.0,30.8363,30.9043,30.7598,30.7853,221661.0
2018-12-17 14:30:00,36.21,36.32,36.19,36.29,200110.0,30.7853,30.8788,30.7683,30.8533,200110.0
2018-12-17 14:40:00,36.29,36.4,36.29,36.34,222856.0,30.8533,30.9468,30.8533,30.8958,222856.0
2018-12-17 14:50:00,36.34,36.36,36.17,36.25,250307.0,30.8958,30.9128,30.7513,30.8193,250307.0
2018-12-17 15:00:00,36.25,36.31,36.19,36.21,230122.0,30.8193,30.8703,30.7683,30.7853,230122.0
2018-12-17 15:10:00,36.2,36.36,36.19,36.23,382164.0,30.7768,30.9128,30.7683,30.8023,382164.0
2018-12-17 15:20:00,36.22,36.25,36.08,36.1,408219.0,30.7938,30.8193,30.6747,30.6917,408219.0
2018-12-17 15:30:00,36.1,36.12,36.0,36.03,668437.0,30.6917,30.7088,30.6067,30.6322,668437.0
2018-12-17 15:40:00,36.03,36.16,36.0,36.07,717715.0,30.6322,30.7428,30.6067,30.6662,717715.0
2018-12-17 15:50:00,36.08,36.28,36.07,36.25,2184995.0,30.6747,30.8448,30.6662,30.8193,2184995.0
2018-12-18 09:30:00,36.4,36.46,36.03,36.1,777309.0,30.9468,30.9978,30.6322,30.6917,777309.0
2018-12-18 09:40:00,36.09,36.16,36.03,36.05,423494.0,30.6832,30.7428,30.6322,30.6492,423494.0
2018-12-18 09:50:00,36.05,36.18,35.96,36.15,580177.0,30.6492,30.7598,30.5727,30.7343,580177.0
2018-12-18 10:00:00,36.16,36.18,36.03,36.05,378262.0,30.7428,30.7598,30.6322,30.6492,378262.0
2018-12-18 10:10:00,36.06,36.08,35.98,36.0,371193.0,30.6577,30.6747,30.5897,30.6067,371193.0
2018-12-18 10:20:00,36.01,36.02,35.93,35.99,258960.0,30.6152,30.6237,30.5472,30.5982,258960.0
2018-12-18 10:30:00,35.99,36.04,35.92,35.99,240618.0,30.5982,30.6407,30.5387,30.5982,240618.0
2018-12-18 10:40:00,35.99,36.0,35.85,35.88,276223.0,30.5982,30.6067,30.4792,30.5047,276223.0
2018-12-18 10:50:00,35.88,35.9,35.81,35.81,480921.0,30.5047,30.5217,30.4452,30.4452,480921.0
2018-12-18 11:00:00,35.82,35.82,35.71,35.74,505928.0,30.4537,30.4537,30.3602,30.3857,505928.0
2018-12-18 11:10:00,35.75,35.75,35.51,35.53,521547.0,30.3942,30.3942,30.1901,30.2071,521547.0
2018-12-18 11:20:00,35.53,35.6,35.51,35.55,276178.0,30.2071,30.2667,30.1901,30.2241,276178.0
2018-12-18 11:30:00,35.55,35.73,35.55,35.7,247165.0,30.2241,30.3772,30.2241,30.3517,247165.0
2018-12-18 11:40:00,35.7,35.72,35.56,35.66,321978.0,30.3517,30.3687,30.2326,30.3177,321978.0
2018-12-18 11:50:00,35.66,35.72,35.63,35.65,219271.0,30.3177,30.3687,30.2922,30.3092,219271.0
2018-12-18 12:00:00,35.65,35.79,35.62,35.76,292803.0,30.3092,30.4282,30.2837,30.4027,292803.0
2018-12-18 12:10:00,35.76,35.88,35.75,35.86,275070.0,30.4027,30.5047,30.3942,30.4877,275070.0
2018-12-18 12:20:00,35.85,35.87,35.71,35.72,251364.0,30.4792,30.4962,30.3602,30.3687,251364.0
2018-12-18 12:30:00,35.73,35.73,35.66,35.69,520721.0,30.3772,30.3772,30.3177,30.3432,520721.0
2018-12-18 12:40:00,35.69,35.7,35.58,35.64,307177.0,30.3432,30.3517,30.2496,30.3007,307177.0
2018-12-18 12:50:00,35.64,35.65,35.6,35.61,209132.0,30.3007,30.3092,30.2667,30.2752,209132.0
2018-12-18 13:00:00,35.6,35.65,35.59,35.61,250618.0,30.2667,30.3092,30.2582,30.2752,250618.0
2018-12-18 13:10:00,35.61,35.66,35.59,35.64,320058.0,30.2752,30.3177,30.2582,30.3007,320058.0
2018-12-18 13:20:00,35.64,35.7,35.6,35.61,373717.0,30.3007,30.3517,30.2667,30.2752,373717.0
2018-12-18 13:30:00,35.61,35.62,35.54,35.58,216182.0,30.2752,30.2837,30.2156,30.2496,216182.0
2018-12-18 13:40:00,35.58,35.64,35.53,35.63,240012.0,30.2496,30.3007,30.2071,30.2922,240012.0
2018-12-18 13:50:00,35.64,35.64,35.51,35.57,171574.0,30.3007,30.3007,30.1901,30.2411,171574.0
2018-12-18 14:00:00,35.57,35.68,35.57,35.68,274881.0,30.2411,30.3347,30.2411,30.3347,274881.0
2018-12-18 14:10:00,35.69,35.74,35.63,35.68,263848.0,30.3432,30.3857,30.2922,30.3347,263848.0
2018-12-18 14:20:00,35.67,35.74,35.62,35.72,198094.0,30.3262,30.3857,30.2837,30.3687,198094.0
2018-12-18 14:30:00,35.73,35.73,35.6,35.65,502596.0,30.3772,30.3772,30.2667,30.3092,502596.0
2018-12-18 14:40:00,35.65,35.66,35.43,35.47,394142.0,30.3092,30.3177,30.1221,30.1561,394142.0
2018-12-18 14:50:00,35.47,35.48,35.24,35.27,607435.0,30.1561,30.1646,29.9606,29.9861,607435.0
2018-12-18 15:00:00,35.28,35.41,35.22,35.34,601469.0,29.9946,30.1051,29.9436,30.0456,601469.0
2018-12-18 15:10:00,35.34,35.43,35.32,35.41,381962.0,30.0456,30.1221,30.0286,30.1051,381962.0
2018-12-18 15:20:00,35.41,35.44,35.32,35.36,332187.0,30.1051,30.1306,30.0286,30.0626,332187.0
2018-12-18 15:30:00,35.37,35.46,35.36,35.44,413465.0,30.0711,30.1476,30.0626,30.1306,413465.0
2018-12-18 15:40:00,35.43,35.73,35.42,35.71,736732.0,30.1221,30.3772,30.1136,30.3602,736732.0
2018-12-18 15:50:00,35.71,35.8,35.64,35.65,1971527.0,30.3602,30.4367,30.3007,30.3092,1971527.0
2018-12-19 09:30:00,35.82,36.09,35.75,35.99,771557.0,30.4537,30.6832,30.3942,30.5982,771557.0
2018-12-19 09:40:00,35.99,36.09,35.96,36.05,475869.0,30.5982,30.6832,30.5727,30.6492,475869.0
2018-12-19 09:50:00,36.05,36.2,35.99,36.13,439707.0,30.6492,30.7768,30.5982,30.7173,439707.0
2018-12-19 10:00:00,36.13,36.17,35.97,36.0,418713.0,30.7173,30.7513,30.5812,30.6067,418713.0
2018-12-19 10:10:00,36.0,36.27,35.99,36.26,548595.0,30.6067,30.8363,30.5982,30.8278,548595.0
2018-12-19 10:20:00,36.26,36.36,36.22,36.35,405285.0,30.8278,30.9128,30.7938,30.9043,405285.0
2018-12-19 10:30:00,36.35,36.5,36.34,36.4,598751.0,30.9043,31.0318,30.8958,30.9468,598751.0
2018-12-19 10:40:00,36.4,36.43,36.33,36.34,234567.0,30.9468,30.9723,30.8873,30.8958,234567.0
2018-12-19 10:50:00,36.34,36.46,36.33,36.41,406586.0,30.8958,30.9978,30.8873,30.9553,406586.0
2018-12-19 11:00:00,36.41,36.42,36.22,36.25,421628.0,30.9553,30.9638,30.7938,30.8193,421628.0
2018-12-19 11:10:00,36.25,36.28,36.12,36.14,391607.0,30.8193,30.8448,30.7088,30.7258,391607.0
2018-12-19 11:20:00,36.15,36.19,36.11,36.15,292739.0,30.7343,30.7683,30.7002,30.7343,292739.0
2018-12-19 11:30:00,36.15,36.18,36.08,36.12,298390.0,30.7343,30.7598,30.6747,30.7088,298390.0
2018-12-19 11:40:00,36.12,36.23,36.07,36.22,322403.0,30.7088,30.8023,30.6662,30.7938,322403.0
2018-12-19 11:50:00,36.21,36.29,36.19,36.26,979205.0,30.7853,30.8533,30.7683,30.8278,979205.0
2018-12-19 12:00:00,36.26,36.29,36.19,36.25,305409.0,30.8278,30.8533,30.7683,30.8193,305409.0
2018-12-19 12:10:00,36.25,36.31,36.23,36.24,515050.0,30.8193,30.8703,30.8023,30.8108,515050.0
2018-12-19 12:20:00,36.25,36.41,36.24,36.41,279158.0,30.8193,30.9553,30.8108,30.9553,279158.0
2018-12-19 12:30:00,36.41,36.41,36.31,36.32,285338.0,30.9553,30.9553,30.8703,30.8788,285338.0
2018-12-19 12:40:00,36.31,36.33,36.26,36.32,129626.0,30.8703,30.8873,30.8278,30.8788,129626.0
2018-12-19 12:50:00,36.32,36.36,36.19,36.2,228036.0,30.8788,30.9128,30.7683,30.7768,228036.0
2018-12-19 13:00:00,36.2,36.23,36.13,36.16,199223.0,30.7768,30.8023,30.7173,30.7428,199223.0
2018-12-19 13:10:00,36.15,36.21,36.12,36.21,211636.0,30.7343,30.7853,30.7088,30.7853,211636.0
2018-12-19 13:20:00,36.22,36.22,36.08,36.16,159859.0,30.7938,30.7938,30.6747,30.7428,159859.0
2018-12-19 13:30:00,36.16,36.2,36.12,36.18,449651.0,30.7428,30.7768,30.7088,30.7598,449651.0
2018-12-19 13:40:00,36.19,36.26,36.18,36.22,214432.0,30.7683,30.8278,30.7598,30.7938,214432.0
2018-12-19 13:50:00,36.22,36.5,36.15,36.48,407311.0,30.7938,31.0318,30.7343,31.0148,407311.0
2018-12-19 14:00:00,36.48,36.56,35.74,35.92,630607.0,31.0148,31.0828,30.3857,30.5387,630607.0
2018-12-19 14:10:00,35.92,36.09,35.77,36.06,577690.0,30.5387,30.6832,30.4112,30.6577,577690.0
2018-12-19 14:20:00,36.07,36.15,35.96,36.09,543575.0,30.6662,30.7343,30.5727,30.6832,543575.0
2018-12-19 14:30:00,36.09,36.19,35.94,36.03,708866.0,30.6832,30.7683,30.5557,30.6322,708866.0
2018-12-19 14:40:00,36.02,36.02,35.56,35.72,593220.0,30.6237,30.6237,30.2326,30.3687,593220.0
2018-12-19 14:50:00,35.72,35.72,35.24,35.43,720964.0,30.3687,30.3687,29.9606,30.1221,720964.0
2018-12-19 15:00:00,35.43,35.44,34.95,35.21,1200359.0,30.1221,30.1306,29.714,29.9351,1200359.0
2018-12-19 15:10:00,35.21,35.39,35.09,35.2,885537.0,29.9351,30.0881,29.8331,29.9266,885537.0
2018-12-19 15:20:00,35.2,35.37,35.04,35.12,905590.0,29.9266,30.0711,29.7905,29.8586,905590.0
2018-12-19 15:30:00,35.12,35.25,35.11,35.16,796848.0,29.8586,29.9691,29.8501,29.8926,796848.0
2018-12-19 15:40:00,35.15,35.32,35.02,35.3,1731443.0,29.8841,30.0286,29.7735,30.0116,1731443.0
2018-12-19 15:50:00,35.31,35.4,35.18,35.2,2307428.0,30.0201,30.0966,29.9096,29.9266,2307428.0
2018-12-20 09:30:00,35.22,35.28,35.0,35.24,1194972.0,29.9436,29.9946,29.7565,29.9606,1194972.0
2018-12-20 09:40:00,35.24,35.25,34.98,35.01,457779.0,29.9606,29.9691,29.7395,29.765,457779.0
2018-12-20 09:50:00,35.01,35.16,34.94,35.14,489699.0,29.765,29.8926,29.7055,29.8756,489699.0
2018-12-20 10:00:00,35.15,35.43,35.13,35.38,544052.0,29.8841,30.1221,29.8671,30.0796,544052.0
2018-12-20 10:10:00,35.38,35.39,35.18,35.21,453309.0,30.0796,30.0881,29.9096,29.9351,453309.0
2018-12-20 10:20:00,35.21,35.28,35.17,35.23,329652.0,29.9351,29.9946,29.9011,29.9521,329652.0
2018-12-20 10:30:00,35.23,35.35,35.15,35.22,519615.0,29.9521,30.0541,29.8841,29.9436,519615.0
2018-12-20 10:40:00,35.22,35.28,35.14,35.16,409030.0,29.9436,29.9946,29.8756,29.8926,409030.0
2018-12-20 10:50:00,35.16,35.32,35.14,35.28,419858.0,29.8926,30.0286,29.8756,29.9946,419858.0
2018-12-20 11:00:00,35.27,35.29,35.09,35.09,376519.0,29.9861,30.0031,29.8331,29.8331,376519.0
2018-12-20 11:10:00,35.1,35.15,35.05,35.08,440115.0,29.8416,29.8841,29.7991,29.8246,440115.0
2018-12-20 11:20:00,35.08,35.11,34.84,34.92,605919.0,29.8246,29.8501,29.6205,29.6885,605919.0
2018-12-20 11:30:00,34.91,34.95,34.81,34.9,400948.0,29.68,29.714,29.595,29.6715,400948.0
2018-12-20 11:40:00,34.91,34.99,34.75,34.75,553828.0,29.68,29.748,29.544,29.544,553828.0
2018-12-20 11:50:00,34.76,34.95,34.65,34.84,709595.0,29.5525,29.714,29.459,29.6205,709595.0
2018-12-20 12:00:00,34.84,34.94,34.68,34.71,461715.0,29.6205,29.7055,29.4845,29.51,461715.0
2018-12-20 12:10:00,34.71,34.84,34.64,34.84,349901.0,29.51,29.6205,29.4505,29.6205,349901.0
2018-12-20 12:20:00,34.84,34.92,34.76,34.9,512225.0,29.6205,29.6885,29.5525,29.6715,512225.0
2018-12-20 12:30:00,34.89,34.91,34.76,34.78,536319.0,29.663,29.68,29.5525,29.5695,536319.0
2018-12-20 12:40:00,34.77,34.77,34.65,34.69,402837.0,29.561,29.561,29.459,29.493,402837.0
2018-12-20 12:50:00,34.7,34.82,34.59,34.81,316512.0,29.5015,29.6035,29.408,29.595,316512.0
2018-12-20 13:00:00,34.81,34.85,34.7,34.7,240533.0,29.595,29.629,29.5015,29.5015,240533.0
2018-12-20 13:10:00,34.7,34.83,34.68,34.79,203131.0,29.5015,29.612,29.4845,29.578,203131.0
2018-12-20 13:20:00,34.78,34.85,34.68,34.77,247596.0,29.5695,29.629,29.4845,29.561,247596.0
2018-12-20 13:30:00,34.77,34.78,34.65,34.74,273322.0,29.561,29.5695,29.459,29.5355,273322.0
2018-12-20 13:40:00,34.74,34.79,34.57,34.75,301412.0,29.5355,29.578,29.391,29.544,301412.0
2018-12-20 13:50:00,34.75,34.76,34.64,34.68,241424.0,29.544,29.5525,29.4505,29.4845,241424.0
2018-12-20 14:00:00,34.68,34.72,34.42,34.46,547389.0,29.4845,29.5185,29.2634,29.2974,547389.0
2018-12-20 14:10:00,34.46,34.47,34.23,34.26,724724.0,29.2974,29.3059,29.1019,29.1274,724724.0
2018-12-20 14:20:00,34.26,34.56,34.24,34.55,570149.0,29.1274,29.3825,29.1104,29.374,570149.0
2018-12-20 14:30:00,34.55,34.67,34.48,34.52,525898.0,29.374,29.476,29.3144,29.3485,525898.0
2018-12-20 14:40:00,34.52,34.79,34.5,34.76,818232.0,29.3485,29.578,29.3314,29.5525,818232.0
2018-12-20 14:50:00,34.75,34.76,34.55,34.61,608378.0,29.544,29.5525,29.374,29.425,608378.0
2018-12-20 15:00:00,34.61,34.71,34.45,34.68,523544.0,29.425,29.51,29.2889,29.4845,523544.0
2018-12-20 15:10:00,34.69,34.83,34.65,34.75,370244.0,29.493,29.612,29.459,29.544,370244.0
2018-12-20 15:20:00,34.74,34.94,34.73,34.74,552712.0,29.5355,29.7055,29.527,29.5355,552712.0
2018-12-20 15:30:00,34.74,34.88,34.73,34.84,539837.0,29.5355,29.6545,29.527,29.6205,539837.0
2018-12-20 15:40:00,34.83,34.87,34.59,34.64,958946.0,29.612,29.646,29.408,29.4505,958946.0
2018-12-20 15:50:00,34.64,34.68,34.53,34.61,2117816.0,29.4505,29.4845,29.357,29.425,2117816.0
2018-12-21 09:30:00,34.67,36.0,34.52,34.85,7447161.0,29.476,30.6067,29.3485,29.629,7447161.0
2018-12-21 09:40:00,34.85,35.12,34.85,35.05,415743.0,29.629,29.8586,29.629,29.7991,415743.0
2018-12-21 09:50:00,35.04,35.18,34.97,35.16,431319.0,29.7905,29.9096,29.731,29.8926,431319.0
2018-12-21 10:00:00,35.16,35.17,34.94,35.09,574329.0,29.8926,29.9011,29.7055,29.8331,574329.0
2018-12-21 10:10:00,35.1,35.37,35.08,35.27,781503.0,29.8416,30.0711,29.8246,29.9861,781503.0
2018-12-21 10:20:00,35.27,35.41,35.18,35.3,545908.0,29.9861,30.1051,29.9096,30.0116,545908.0
2018-12-21 10:30:00,35.3,35.32,35.19,35.24,506214.0,30.0116,30.0286,29.9181,29.9606,506214.0
2018-12-21 10:40:00,35.24,35.29,35.04,35.05,273673.0,29.9606,30.0031,29.7905,29.7991,273673.0
2018-12-21 10:50:00,35.05,35.08,34.9,34.95,444100.0,29.7991,29.8246,29.6715,29.714,444100.0
2018-12-21 11:00:00,34.95,34.99,34.73,34.74,412617.0,29.714,29.748,29.527,29.5355,412617.0
2018-12-21 11:10:00,34.75,34.94,34.74,34.93,538553.0,29.544,29.7055,29.5355,29.697,538553.0
2018-12-21 11:20:00,34.94,34.99,34.84,34.99,399419.0,29.7055,29.748,29.6205,29.748,399419.0
2018-12-21 11:30:00,34.99,35.01,34.86,34.88,374001.0,29.748,29.765,29.6375,29.6545,374001.0
2018-12-21 11:40:00,34.87,34.88,34.75,34.77,296985.0,29.646,29.6545,29.544,29.561,296985.0
2018-12-21 11:50:00,34.77,34.87,34.64,34.7,288712.0,29.561,29.646,29.4505,29.5015,288712.0
2018-12-21 12:00:00,34.69,34.75,34.59,34.64,271376.0,29.493,29.544,29.408,29.4505,271376.0
2018-12-21 12:10:00,34.65,34.66,34.43,34.47,402718.0,29.459,29.4675,29.2719,29.3059,402718.0
2018-12-21 12:20:00,34.47,34.5,34.27,34.3,362131.0,29.3059,29.3314,29.1359,29.1614,362131.0
2018-12-21 12:30:00,34.31,34.51,34.16,34.48,508640.0,29.1699,29.3399,29.0424,29.3144,508640.0
2018-12-21 12:40:00,34.48,34.62,34.42,34.53,411741.0,29.3144,29.4335,29.2634,29.357,411741.0
2018-12-21 12:50:00,34.54,34.57,34.35,34.43,313869.0,29.3655,29.391,29.2039,29.2719,313869.0
2018-12-21 13:00:00,34.44,34.45,34.32,34.38,524661.0,29.2804,29.2889,29.1784,29.2294,524661.0
2018-12-21 13:10:00,34.37,34.45,34.35,34.41,280225.0,29.2209,29.2889,29.2039,29.2549,280225.0
2018-12-21 13:20:00,34.4,34.59,34.38,34.48,445664.0,29.2464,29.408,29.2294,29.3144,445664.0
2018-12-21 13:30:00,34.49,34.56,34.36,34.45,468530.0,29.3229,29.3825,29.2124,29.2889,468530.0
2018-12-21 13:40:00,34.45,34.54,34.34,34.34,282024.0,29.2889,29.3655,29.1954,29.1954,282024.0
2018-12-21 13:50:00,34.35,34.37,34.14,34.23,248826.0,29.2039,29.2209,29.0254,29.1019,248826.0
2018-12-21 14:00:00,34.22,34.25,34.12,34.21,356177.0,29.0934,29.1189,29.0084,29.0849,356177.0
2018-12-21 14:10:00,34.2,34.29,34.08,34.26,429099.0,29.0764,29.1529,28.9744,29.1274,429099.0
2018-12-21 14:20:00,34.27,34.29,34.15,34.22,303018.0,29.1359,29.1529,29.0339,29.0934,303018.0
2018-12-21 14:30:00,34.21,34.31,34.18,34.26,322553.0,29.0849,29.1699,29.0594,29.1274,322553.0
2018-12-21 14:40:00,34.25,34.27,34.12,34.19,264538.0,29.1189,29.1359,29.0084,29.0679,264538.0
2018-12-21 14:50:00,34.19,34.28,34.1,34.22,299596.0,29.0679,29.1444,28.9914,29.0934,299596.0
2018-12-21 15:00:00,34.21,34.31,34.2,34.26,361054.0,29.0849,29.1699,29.0764,29.1274,361054.0
2018-12-21 15:10:00,34.26,34.26,34.02,34.05,468178.0,29.1274,29.1274,28.9234,28.9489,468178.0
2018-12-21 15:20:00,34.05,34.15,33.88,33.89,636589.0,28.9489,29.0339,28.8043,28.8128,636589.0
2018-12-21 15:30:00,33.89,33.95,33.68,33.69,884158.0,28.8128,28.8638,28.6343,28.6428,884158.0
2018-12-21 15:40:00,33.69,33.96,33.67,33.84,1615487.0,28.6428,28.8723,28.6258,28.7703,1615487.0
2018-12-21 15:50:00,33.85,33.91,33.72,33.76,2440768.0,28.7788,28.8298,28.6683,28.7023,2440768.0
2018-12-24 09:30:00,33.72,33.97,33.72,33.83,1092291.0,28.6683,28.8808,28.6683,28.7618,1092291.0
2018-12-24 09:40:00,33.83,33.85,33.68,33.75,658513.0,28.7618,28.7788,28.6343,28.6938,658513.0
2018-12-24 09:50:00,33.76,33.8,33.54,33.58,638503.0,28.7023,28.7363,28.5153,28.5493,638503.0
2018-12-24 10:00:00,33.58,33.6,33.28,33.4,722507.0,28.5493,28.5663,28.2942,28.3962,722507.0
2018-12-24 10:10:00,33.4,33.52,33.31,33.35,696933.0,28.3962,28.4983,28.3197,28.3537,696933.0
2018-12-24 10:20:00,33.35,33.49,33.26,33.45,447956.0,28.3537,28.4728,28.2772,28.4388,447956.0
2018-12-24 10:30:00,33.46,33.75,33.44,33.7,470178.0,28.4473,28.6938,28.4302,28.6513,470178.0
2018-12-24 10:40:00,33.7,33.92,33.7,33.76,497602.0,28.6513,28.8383,28.6513,28.7023,497602.0
2018-12-24 10:50:00,33.76,33.76,33.52,33.59,387047.0,28.7023,28.7023,28.4983,28.5578,387047.0
2018-12-24 11:00:00,33.59,33.66,33.42,33.48,290732.0,28.5578,28.6173,28.4132,28.4643,290732.0
2018-12-24 11:10:00,33.48,33.51,33.39,33.47,293066.0,28.4643,28.4898,28.3877,28.4558,293066.0
2018-12-24 11:20:00,33.48,33.5,33.41,33.47,360741.0,28.4643,28.4813,28.4047,28.4558,360741.0
2018-12-24 11:30:00,33.46,33.55,33.43,33.5,384850.0,28.4473,28.5238,28.4217,28.4813,384850.0
2018-12-24 11:40:00,33.51,33.57,33.28,33.33,372138.0,28.4898,28.5408,28.2942,28.3367,372138.0
2018-12-24 11:50:00,33.33,33.4,33.31,33.32,367815.0,28.3367,28.3962,28.3197,28.3282,367815.0
2018-12-24 12:00:00,33.33,33.43,33.3,33.3,435870.0,28.3367,28.4217,28.3112,28.3112,435870.0
2018-12-24 12:10:00,33.31,33.41,33.27,33.34,378413.0,28.3197,28.4047,28.2857,28.3452,378413.0
2018-12-24 12:20:00,33.34,33.52,33.26,33.4,460964.0,28.3452,28.4983,28.2772,28.3962,460964.0
2018-12-24 12:30:00,33.4,33.48,33.2,33.27,612799.0,28.3962,28.4643,28.2262,28.2857,612799.0
2018-12-24 12:40:00,33.27,33.36,33.2,33.33,590301.0,28.2857,28.3622,28.2262,28.3367,590301.0
2018-12-24 12:50:00,33.32,33.34,33.03,33.06,1295315.0,28.3282,28.3452,28.0817,28.1072,1295315.0
2018-12-26 09:30:00,33.26,33.61,33.14,33.59,1073618.0,28.2772,28.5748,28.1752,28.5578,1073618.0
2018-12-26 09:40:00,33.59,33.61,33.35,33.48,505366.0,28.5578,28.5748,28.3537,28.4643,505366.0
2018-12-26 09:50:00,33.47,33.54,33.18,33.19,535032.0,28.4558,28.5153,28.2092,28.2177,535032.0
2018-12-26 10:00:00,33.18,33.2,32.99,33.14,643214.0,28.2092,28.2262,28.0477,28.1752,643214.0
2018-12-26 10:10:00,33.14,33.18,32.92,32.92,475822.0,28.1752,28.2092,27.9882,27.9882,475822.0
2018-12-26 10:20:00,32.91,33.09,32.9,32.96,710427.0,27.9797,28.1327,27.9711,28.0222,710427.0
2018-12-26 10:30:00,32.97,33.01,32.79,32.85,448252.0,28.0307,28.0647,27.8776,27.9286,448252.0
2018-12-26 10:40:00,32.84,32.91,32.78,32.89,213558.0,27.9201,27.9797,27.8691,27.9626,213558.0
2018-12-26 10:50:00,32.9,32.94,32.65,32.68,322441.0,27.9711,28.0052,27.7586,27.7841,322441.0
2018-12-26 11:00:00,32.68,32.83,32.61,32.76,408536.0,27.7841,27.9116,27.7246,27.8521,408536.0
2018-12-26 11:10:00,32.76,32.94,32.7,32.9,352794.0,27.8521,28.0052,27.8011,27.9711,352794.0
2018-12-26 11:20:00,32.9,32.96,32.85,32.93,377361.0,27.9711,28.0222,27.9286,27.9967,377361.0
2018-12-26 11:30:00,32.93,33.0,32.87,33.0,320710.0,27.9967,28.0562,27.9456,28.0562,320710.0
2018-12-26 11:40:00,33.01,33.15,33.0,33.1,308279.0,28.0647,28.1837,28.0562,28.1412,308279.0
2018-12-26 11:50:00,33.1,33.24,33.03,33.2,397589.0,28.1412,28.2602,28.0817,28.2262,397589.0
2018-12-26 12:00:00,33.2,33.36,33.17,33.36,334788.0,28.2262,28.3622,28.2007,28.3622,334788.0
2018-12-26 12:10:00,33.35,33.51,33.3,33.33,743402.0,28.3537,28.4898,28.3112,28.3367,743402.0
2018-12-26 12:20:00,33.33,33.47,33.25,33.37,329716.0,28.3367,28.4558,28.2687,28.3707,329716.0
2018-12-26 12:30:00,33.38,33.44,33.32,33.38,307156.0,28.3792,28.4302,28.3282,28.3792,307156.0
2018-12-26 12:40:00,33.38,33.57,33.36,33.46,324975.0,28.3792,28.5408,28.3622,28.4473,324975.0
2018-12-26 12:50:00,33.47,33.57,33.44,33.49,210451.0,28.4558,28.5408,28.4302,28.4728,210451.0
2018-12-26 13:00:00,33.5,33.52,33.3,33.36,265715.0,28.4813,28.4983,28.3112,28.3622,265715.0
2018-12-26 13:10:00,33.36,33.39,33.17,33.19,305235.0,28.3622,28.3877,28.2007,28.2177,305235.0
2018-12-26 13:20:00,33.18,33.38,33.17,33.34,198314.0,28.2092,28.3792,28.2007,28.3452,198314.0
2018-12-26 13:30:00,33.34,33.42,33.29,33.41,185877.0,28.3452,28.4132,28.3027,28.4047,185877.0
2018-12-26 13:40:00,33.41,33.48,33.4,33.45,252348.0,28.4047,28.4643,28.3962,28.4388,252348.0
2018-12-26 13:50:00,33.45,33.6,33.44,33.58,214851.0,28.4388,28.5663,28.4302,28.5493,214851.0
2018-12-26 14:00:00,33.59,33.6,33.45,33.51,210708.0,28.5578,28.5663,28.4388,28.4898,210708.0
2018-12-26 14:10:00,33.52,33.58,33.36,33.37,412998.0,28.4983,28.5493,28.3622,28.3707,412998.0
2018-12-26 14:20:00,33.37,33.41,33.3,33.38,190546.0,28.3707,28.4047,28.3112,28.3792,190546.0
2018-12-26 14:30:00,33.38,33.51,33.37,33.45,199337.0,28.3792,28.4898,28.3707,28.4388,199337.0
2018-12-26 14:40:00,33.45,33.49,33.36,33.36,299093.0,28.4388,28.4728,28.3622,28.3622,299093.0
2018-12-26 14:50:00,33.36,33.54,33.36,33.52,313042.0,28.3622,28.5153,28.3622,28.4983,313042.0
2018-12-26 15:00:00,33.52,33.55,33.44,33.5,300271.0,28.4983,28.5238,28.4302,28.4813,300271.0
2018-12-26 15:10:00,33.49,33.56,33.41,33.42,267691.0,28.4728,28.5323,28.4047,28.4132,267691.0
2018-12-26 15:20:00,33.43,33.62,33.42,33.59,375125.0,28.4217,28.5833,28.4132,28.5578,375125.0
2018-12-26 15:30:00,33.59,33.8,33.58,33.79,486026.0,28.5578,28.7363,28.5493,28.7278,486026.0
2018-12-26 15:40:00,33.78,33.96,33.74,33.84,1041617.0,28.7193,28.8723,28.6853,28.7703,1041617.0
2018-12-26 15:50:00,33.83,34.17,33.82,34.13,2030155.0,28.7618,29.0509,28.7533,29.0169,2030155.0
2018-12-27 09:30:00,33.8,33.98,33.54,33.84,894384.0,28.7363,28.8894,28.5153,28.7703,894384.0
2018-12-27 09:40:00,33.85,33.91,33.48,33.52,471540.0,28.7788,28.8298,28.4643,28.4983,471540.0
2018-12-27 09:50:00,33.53,33.61,33.42,33.6,366634.0,28.5068,28.5748,28.4132,28.5663,366634.0
2018-12-27 10:00:00,33.59,33.77,33.55,33.57,353107.0,28.5578,28.7108,28.5238,28.5408,353107.0
2018-12-27 10:10:00,33.58,33.61,33.41,33.41,319703.0,28.5493,28.5748,28.4047,28.4047,319703.0
2018-12-27 10:20:00,33.41,33.57,33.37,33.52,315483.0,28.4047,28.5408,28.3707,28.4983,315483.0
2018-12-27 10:30:00,33.51,33.71,33.37,33.6,288220.0,28.4898,28.6598,28.3707,28.5663,288220.0
2018-12-27 10:40:00,33.6,33.8,33.58,33.76,276938.0,28.5663,28.7363,28.5493,28.7023,276938.0
2018-12-27 10:50:00,33.76,33.76,33.57,33.58,271670.0,28.7023,28.7023,28.5408,28.5493,271670.0
2018-12-27 11:00:00,33.57,33.63,33.41,33.48,304522.0,28.5408,28.5918,28.4047,28.4643,304522.0
2018-12-27 11:10:00,33.47,33.65,33.44,33.65,132615.0,28.4558,28.6088,28.4302,28.6088,132615.0
2018-12-27 11:20:00,33.63,33.81,33.61,33.79,134658.0,28.5918,28.7448,28.5748,28.7278,134658.0
2018-12-27 11:30:00,33.79,33.89,33.74,33.74,235903.0,28.7278,28.8128,28.6853,28.6853,235903.0
2018-12-27 11:40:00,33.74,33.75,33.53,33.56,208424.0,28.6853,28.6938,28.5068,28.5323,208424.0
2018-12-27 11:50:00,33.56,33.66,33.5,33.64,143934.0,28.5323,28.6173,28.4813,28.6003,143934.0
2018-12-27 12:00:00,33.64,33.65,33.51,33.57,153160.0,28.6003,28.6088,28.4898,28.5408,153160.0
2018-12-27 12:10:00,33.57,33.68,33.54,33.63,204975.0,28.5408,28.6343,28.5153,28.5918,204975.0
2018-12-27 12:20:00,33.63,33.69,33.4,33.46,226320.0,28.5918,28.6428,28.3962,28.4473,226320.0
2018-12-27 12:30:00,33.46,33.54,33.4,33.44,244866.0,28.4473,28.5153,28.3962,28.4302,244866.0
2018-12-27 12:40:00,33.43,33.43,33.36,33.39,241921.0,28.4217,28.4217,28.3622,28.3877,241921.0
2018-12-27 12:50:00,33.4,33.47,33.36,33.42,294706.0,28.3962,28.4558,28.3622,28.4132,294706.0
2018-12-27 13:00:00,33.42,33.45,33.35,33.41,195186.0,28.4132,28.4388,28.3537,28.4047,195186.0
2018-12-27 13:10:00,33.41,33.48,33.38,33.45,186602.0,28.4047,28.4643,28.3792,28.4388,186602.0
2018-12-27 13:20:00,33.44,33.48,33.34,33.36,118575.0,28.4302,28.4643,28.3452,28.3622,118575.0
2018-12-27 13:30:00,33.35,33.39,33.29,33.29,205609.0,28.3537,28.3877,28.3027,28.3027,205609.0
2018-12-27 13:40:00,33.29,33.31,33.15,33.18,186940.0,28.3027,28.3197,28.1837,28.2092,186940.0
2018-12-27 13:50:00,33.19,33.24,33.11,33.22,238258.0,28.2177,28.2602,28.1497,28.2432,238258.0
2018-12-27 14:00:00,33.21,33.31,33.13,33.2,253367.0,28.2347,28.3197,28.1667,28.2262,253367.0
2018-12-27 14:10:00,33.21,33.26,33.15,33.22,251137.0,28.2347,28.2772,28.1837,28.2432,251137.0
2018-12-27 14:20:00,33.21,33.27,33.14,33.26,185916.0,28.2347,28.2857,28.1752,28.2772,185916.0
2018-12-27 14:30:00,33.25,33.29,33.19,33.27,160410.0,28.2687,28.3027,28.2177,28.2857,160410.0
2018-12-27 14:40:00,33.28,33.5,33.27,33.42,222501.0,28.2942,28.4813,28.2857,28.4132,222501.0
2018-12-27 14:50:00,33.42,33.61,33.39,33.61,209699.0,28.4132,28.5748,28.3877,28.5748,209699.0
2018-12-27 15:00:00,33.61,33.61,33.44,33.56,201959.0,28.5748,28.5748,28.4302,28.5323,201959.0
2018-12-27 15:10:00,33.56,33.74,33.51,33.73,362710.0,28.5323,28.6853,28.4898,28.6768,362710.0
2018-12-27 15:20:00,33.72,34.02,33.72,33.98,652673.0,28.6683,28.9234,28.6683,28.8894,652673.0
2018-12-27 15:30:00,33.99,34.24,33.89,34.19,673581.0,28.8979,29.1104,28.8128,29.0679,673581.0
2018-12-27 15:40:00,34.2,34.42,34.19,34.27,986471.0,29.0764,29.2634,29.0679,29.1359,986471.0
2018-12-27 15:50:00,34.27,34.5,34.12,34.48,1734792.0,29.1359,29.3314,29.0084,29.3144,1734792.0
2018-12-28 09:30:00,34.86,35.36,34.7,34.73,951788.0,29.6375,30.0626,29.5015,29.527,951788.0
2018-12-28 09:40:00,34.73,34.92,34.7,34.8,371086.0,29.527,29.6885,29.5015,29.5865,371086.0
2018-12-28 09:50:00,34.81,34.82,34.62,34.72,492761.0,29.595,29.6035,29.4335,29.5185,492761.0
2018-12-28 10:00:00,34.72,34.73,34.47,34.51,291510.0,29.5185,29.527,29.3059,29.3399,291510.0
2018-12-28 10:10:00,34.51,34.54,34.41,34.48,394558.0,29.3399,29.3655,29.2549,29.3144,394558.0
2018-12-28 10:20:00,34.49,34.51,34.31,34.35,385879.0,29.3229,29.3399,29.1699,29.2039,385879.0
2018-12-28 10:30:00,34.35,34.39,34.18,34.25,399339.0,29.2039,29.2379,29.0594,29.1189,399339.0
2018-12-28 10:40:00,34.25,34.39,34.21,34.35,421390.0,29.1189,29.2379,29.0849,29.2039,421390.0
2018-12-28 10:50:00,34.35,34.47,34.34,34.36,284512.0,29.2039,29.3059,29.1954,29.2124,284512.0
2018-12-28 11:00:00,34.37,34.44,34.28,34.43,222529.0,29.2209,29.2804,29.1444,29.2719,222529.0
2018-12-28 11:10:00,34.42,34.52,34.41,34.44,401553.0,29.2634,29.3485,29.2549,29.2804,401553.0
2018-12-28 11:20:00,34.44,34.5,34.35,34.49,198637.0,29.2804,29.3314,29.2039,29.3229,198637.0
2018-12-28 11:30:00,34.48,34.56,34.44,34.53,262465.0,29.3144,29.3825,29.2804,29.357,262465.0
2018-12-28 11:40:00,34.52,34.59,34.46,34.51,156186.0,29.3485,29.408,29.2974,29.3399,156186.0
2018-12-28 11:50:00,34.52,34.56,34.44,34.44,233123.0,29.3485,29.3825,29.2804,29.2804,233123.0
2018-12-28 12:00:00,34.45,34.63,34.42,34.58,214226.0,29.2889,29.442,29.2634,29.3995,214226.0
2018-12-28 12:10:00,34.58,34.6,34.48,34.51,338346.0,29.3995,29.4165,29.3144,29.3399,338346.0
2018-12-28 12:20:00,34.51,34.61,34.5,34.55,198666.0,29.3399,29.425,29.3314,29.374,198666.0
2018-12-28 12:30:00,34.56,34.7,34.55,34.7,146271.0,29.3825,29.5015,29.374,29.5015,146271.0
2018-12-28 12:40:00,34.7,34.73,34.61,34.63,152967.0,29.5015,29.527,29.425,29.442,152967.0
2018-12-28 12:50:00,34.62,34.68,34.56,34.57,169797.0,29.4335,29.4845,29.3825,29.391,169797.0
2018-12-28 13:00:00,34.58,34.61,34.54,34.61,131861.0,29.3995,29.425,29.3655,29.425,131861.0
2018-12-28 13:10:00,34.61,34.68,34.59,34.61,131037.0,29.425,29.4845,29.408,29.425,131037.0
2018-12-28 13:20:00,34.61,34.61,34.42,34.43,168676.0,29.425,29.425,29.2634,29.2719,168676.0
2018-12-28 13:30:00,34.43,34.46,34.32,34.45,208448.0,29.2719,29.2974,29.1784,29.2889,208448.0
2018-12-28 13:40:00,34.44,34.54,34.42,34.54,149216.0,29.2804,29.3655,29.2634,29.3655,149216.0
2018-12-28 13:50:00,34.53,34.59,34.48,34.48,261776.0,29.357,29.408,29.3144,29.3144,261776.0
2018-12-28 14:00:00,34.49,34.69,34.49,34.67,227653.0,29.3229,29.493,29.3229,29.476,227653.0
2018-12-28 14:10:00,34.68,34.83,34.65,34.73,207267.0,29.4845,29.612,29.459,29.527,207267.0
2018-12-28 14:20:00,34.73,34.76,34.66,34.66,240832.0,29.527,29.5525,29.4675,29.4675,240832.0
2018-12-28 14:30:00,34.67,34.77,34.64,34.77,230618.0,29.476,29.561,29.4505,29.561,230618.0
2018-12-28 14:40:00,34.76,34.81,34.72,34.79,194071.0,29.5525,29.595,29.5185,29.578,194071.0
2018-12-28 14:50:00,34.79,34.91,34.77,34.88,294109.0,29.578,29.68,29.561,29.6545,294109.0
2018-12-28 15:00:00,34.88,34.92,34.6,34.66,327093.0,29.6545,29.6885,29.4165,29.4675,327093.0
2018-12-28 15:10:00,34.66,34.73,34.56,34.56,371039.0,29.4675,29.527,29.3825,29.3825,371039.0
2018-12-28 15:20:00,34.56,34.57,34.29,34.38,472866.0,29.3825,29.391,29.1529,29.2294,472866.0
2018-12-28 15:30:00,34.37,34.4,34.27,34.29,467468.0,29.2209,29.2464,29.1359,29.1529,467468.0
2018-12-28 15:40:00,34.28,34.33,34.22,34.32,513564.0,29.1444,29.1869,29.0934,29.1784,513564.0
2018-12-28 15:50:00,34.32,34.41,34.24,34.36,1136578.0,29.1784,29.2549,29.1104,29.2124,1136578.0
2018-12-31 09:30:00,34.29,34.6,34.02,34.1,508568.0,29.3156,29.5806,29.0848,29.1531,508568.0
2018-12-31 09:40:00,34.1,34.13,33.95,34.05,228012.0,29.1531,29.1788,29.0249,29.1104,228012.0
2018-12-31 09:50:00,34.05,34.06,33.84,33.9,379514.0,29.1104,29.1189,28.9309,28.9822,379514.0
2018-12-31 10:00:00,33.9,33.97,33.83,33.93,408501.0,28.9822,29.042,28.9223,29.0078,408501.0
2018-12-31 10:10:00,33.92,34.0,33.8,33.83,248821.0,28.9993,29.0677,28.8967,28.9223,248821.0
2018-12-31 10:20:00,33.82,33.88,33.71,33.8,336801.0,28.9138,28.9651,28.8197,28.8967,336801.0
2018-12-31 10:30:00,33.8,33.81,33.67,33.68,237771.0,28.8967,28.9052,28.7855,28.7941,237771.0
2018-12-31 10:40:00,33.67,33.71,33.61,33.66,315531.0,28.7855,28.8197,28.7342,28.777,315531.0
2018-12-31 10:50:00,33.66,33.66,33.53,33.58,431287.0,28.777,28.777,28.6658,28.7086,431287.0
2018-12-31 11:00:00,33.57,33.65,33.55,33.58,290985.0,28.7,28.7684,28.6829,28.7086,290985.0
2018-12-31 11:10:00,33.58,33.61,33.47,33.51,598327.0,28.7086,28.7342,28.6145,28.6487,598327.0
2018-12-31 11:20:00,33.51,33.58,33.43,33.58,521012.0,28.6487,28.7086,28.5803,28.7086,521012.0
2018-12-31 11:30:00,33.57,33.58,33.37,33.5,344457.0,28.7,28.7086,28.529,28.6402,344457.0
2018-12-31 11:40:00,33.5,33.51,33.42,33.48,234431.0,28.6402,28.6487,28.5718,28.6231,234431.0
2018-12-31 11:50:00,33.48,33.49,33.42,33.48,418192.0,28.6231,28.6316,28.5718,28.6231,418192.0
2018-12-31 12:00:00,33.48,33.51,33.43,33.45,416699.0,28.6231,28.6487,28.5803,28.5974,416699.0
2018-12-31 12:10:00,33.45,33.47,33.3,33.31,378471.0,28.5974,28.6145,28.4692,28.4777,378471.0
2018-12-31 12:20:00,33.3,33.43,33.3,33.38,448308.0,28.4692,28.5803,28.4692,28.5376,448308.0
2018-12-31 12:30:00,33.39,33.51,33.36,33.45,382363.0,28.5461,28.6487,28.5205,28.5974,382363.0
2018-12-31 12:40:00,33.45,33.54,33.42,33.52,380844.0,28.5974,28.6744,28.5718,28.6573,380844.0
2018-12-31 12:50:00,33.52,33.64,33.48,33.63,215234.0,28.6573,28.7599,28.6231,28.7513,215234.0
2018-12-31 13:00:00,33.64,33.68,33.6,33.68,431836.0,28.7599,28.7941,28.7257,28.7941,431836.0
2018-12-31 13:10:00,33.67,33.71,33.63,33.65,251494.0,28.7855,28.8197,28.7513,28.7684,251494.0
2018-12-31 13:20:00,33.65,33.67,33.63,33.64,236369.0,28.7684,28.7855,28.7513,28.7599,236369.0
2018-12-31 13:30:00,33.65,33.8,33.63,33.78,267261.0,28.7684,28.8967,28.7513,28.8796,267261.0
2018-12-31 13:40:00,33.78,33.8,33.67,33.69,234300.0,28.8796,28.8967,28.7855,28.8026,234300.0
2018-12-31 13:50:00,33.69,33.73,33.63,33.68,216272.0,28.8026,28.8368,28.7513,28.7941,216272.0
2018-12-31 14:00:00,33.68,33.72,33.61,33.71,237756.0,28.7941,28.8283,28.7342,28.8197,237756.0
2018-12-31 14:10:00,33.7,33.74,33.64,33.68,293658.0,28.8112,28.8454,28.7599,28.7941,293658.0
2018-12-31 14:20:00,33.69,33.69,33.53,33.58,322233.0,28.8026,28.8026,28.6658,28.7086,322233.0
2018-12-31 14:30:00,33.58,33.62,33.54,33.6,242947.0,28.7086,28.7428,28.6744,28.7257,242947.0
2018-12-31 14:40:00,33.6,33.64,33.56,33.64,203316.0,28.7257,28.7599,28.6915,28.7599,203316.0
2018-12-31 14:50:00,33.64,33.76,33.63,33.68,313595.0,28.7599,28.8625,28.7513,28.7941,313595.0
2018-12-31 15:00:00,33.68,33.81,33.66,33.74,313010.0,28.7941,28.9052,28.777,28.8454,313010.0
2018-12-31 15:10:00,33.73,33.74,33.64,33.72,264275.0,28.8368,28.8454,28.7599,28.8283,264275.0
2018-12-31 15:20:00,33.71,33.76,33.67,33.76,304306.0,28.8197,28.8625,28.7855,28.8625,304306.0
2018-12-31 15:30:00,33.73,33.88,33.73,33.86,619643.0,28.8368,28.9651,28.8368,28.948,619643.0
2018-12-31 15:40:00,33.86,33.99,33.81,33.83,837341.0,28.948,29.0591,28.9052,28.9223,837341.0
2018-12-31 15:50:00,33.83,34.06,33.79,34.05,1989101.0,28.9223,29.1189,28.8881,29.1104,1989101.0
2019-01-02 09:30:00,33.49,33.59,33.42,33.56,626266.0,28.6316,28.7171,28.5718,28.6915,626266.0
2019-01-02 09:40:00,33.57,33.83,33.53,33.79,434085.0,28.7,28.9223,28.6658,28.8881,434085.0
2019-01-02 09:50:00,33.79,33.91,33.75,33.91,461110.0,28.8881,28.9907,28.8539,28.9907,461110.0
2019-01-02 10:00:00,33.9,34.09,33.82,34.06,413130.0,28.9822,29.1446,28.9138,29.1189,413130.0
2019-01-02 10:10:00,34.06,34.07,33.92,33.94,282983.0,29.1189,29.1275,28.9993,29.0164,282983.0
2019-01-02 10:20:00,33.94,34.02,33.84,33.85,307863.0,29.0164,29.0848,28.9309,28.9394,307863.0
2019-01-02 10:30:00,33.85,33.86,33.73,33.78,304519.0,28.9394,28.948,28.8368,28.8796,304519.0
2019-01-02 10:40:00,33.79,33.93,33.77,33.78,253680.0,28.8881,29.0078,28.871,28.8796,253680.0
2019-01-02 10:50:00,33.78,33.94,33.74,33.88,233320.0,28.8796,29.0164,28.8454,28.9651,233320.0
2019-01-02 11:00:00,33.89,34.0,33.83,33.94,194679.0,28.9736,29.0677,28.9223,29.0164,194679.0
2019-01-02 11:10:00,33.94,34.03,33.9,34.02,275457.0,29.0164,29.0933,28.9822,29.0848,275457.0
2019-01-02 11:20:00,34.02,34.04,33.87,33.9,280487.0,29.0848,29.1018,28.9565,28.9822,280487.0
2019-01-02 11:30:00,33.9,33.91,33.77,33.81,228900.0,28.9822,28.9907,28.871,28.9052,228900.0
2019-01-02 11:40:00,33.81,34.0,33.81,33.98,215831.0,28.9052,29.0677,28.9052,29.0506,215831.0
2019-01-02 11:50:00,33.98,33.98,33.86,33.88,195609.0,29.0506,29.0506,28.948,28.9651,195609.0
2019-01-02 12:00:00,33.87,33.99,33.85,33.92,282578.0,28.9565,29.0591,28.9394,28.9993,282578.0
2019-01-02 12:10:00,33.92,33.98,33.87,33.88,196726.0,28.9993,29.0506,28.9565,28.9651,196726.0
2019-01-02 12:20:00,33.88,33.92,33.83,33.91,164586.0,28.9651,28.9993,28.9223,28.9907,164586.0
2019-01-02 12:30:00,33.91,34.18,33.91,34.15,427278.0,28.9907,29.2215,28.9907,29.1959,427278.0
2019-01-02 12:40:00,34.15,34.24,34.14,34.18,224782.0,29.1959,29.2728,29.1873,29.2215,224782.0
2019-01-02 12:50:00,34.18,34.27,34.17,34.23,190315.0,29.2215,29.2985,29.213,29.2643,190315.0
2019-01-02 13:00:00,34.23,34.35,34.22,34.32,204253.0,29.2643,29.3669,29.2557,29.3412,204253.0
2019-01-02 13:10:00,34.32,34.32,34.24,34.3,127370.0,29.3412,29.3412,29.2728,29.3241,127370.0
2019-01-02 13:20:00,34.29,34.37,34.28,34.31,164925.0,29.3156,29.384,29.307,29.3327,164925.0
2019-01-02 13:30:00,34.32,34.43,34.32,34.38,261619.0,29.3412,29.4353,29.3412,29.3925,261619.0
2019-01-02 13:40:00,34.38,34.45,34.36,34.42,194580.0,29.3925,29.4524,29.3754,29.4267,194580.0
2019-01-02 13:50:00,34.43,34.44,34.37,34.43,293268.0,29.4353,29.4438,29.384,29.4353,293268.0
2019-01-02 14:00:00,34.43,34.43,34.28,34.32,354322.0,29.4353,29.4353,29.307,29.3412,354322.0
2019-01-02 14:10:00,34.32,34.33,34.23,34.31,202514.0,29.3412,29.3498,29.2643,29.3327,202514.0
2019-01-02 14:20:00,34.31,34.4,34.3,34.34,167197.0,29.3327,29.4096,29.3241,29.3583,167197.0
2019-01-02 14:30:00,34.34,34.43,34.33,34.39,152704.0,29.3583,29.4353,29.3498,29.4011,152704.0
2019-01-02 14:40:00,34.39,34.4,34.25,34.35,292442.0,29.4011,29.4096,29.2814,29.3669,292442.0
2019-01-02 14:50:00,34.34,34.35,34.19,34.2,215769.0,29.3583,29.3669,29.2301,29.2386,215769.0
2019-01-02 15:00:00,34.19,34.24,34.09,34.13,343846.0,29.2301,29.2728,29.1446,29.1788,343846.0
2019-01-02 15:10:00,34.13,34.17,34.03,34.05,298368.0,29.1788,29.213,29.0933,29.1104,298368.0
2019-01-02 15:20:00,34.05,34.21,34.03,34.15,407329.0,29.1104,29.2472,29.0933,29.1959,407329.0
2019-01-02 15:30:00,34.14,34.15,34.05,34.06,278262.0,29.1873,29.1959,29.1104,29.1189,278262.0
2019-01-02 15:40:00,34.05,34.2,34.04,34.17,371487.0,29.1104,29.2386,29.1018,29.213,371487.0
2019-01-02 15:50:00,34.17,34.42,34.17,34.36,1364545.0,29.213,29.4267,29.213,29.3754,1364545.0
2019-01-03 09:30:00,34.33,34.54,34.13,34.38,948682.0,29.3498,29.5293,29.1788,29.3925,948682.0
2019-01-03 09:40:00,34.37,34.56,34.35,34.44,580048.0,29.384,29.5464,29.3669,29.4438,580048.0
2019-01-03 09:50:00,34.44,34.66,34.37,34.65,529562.0,29.4438,29.6319,29.384,29.6234,529562.0
2019-01-03 10:00:00,34.64,34.69,34.44,34.6,647139.0,29.6148,29.6576,29.4438,29.5806,647139.0
2019-01-03 10:10:00,34.6,34.65,34.44,34.64,682850.0,29.5806,29.6234,29.4438,29.6148,682850.0
2019-01-03 10:20:00,34.64,34.84,34.62,34.79,784052.0,29.6148,29.7858,29.5977,29.743,784052.0
2019-01-03 10:30:00,34.79,34.9,34.61,34.72,894579.0,29.743,29.8371,29.5892,29.6832,894579.0
2019-01-03 10:40:00,34.73,34.79,34.69,34.77,1209351.0,29.6918,29.743,29.6576,29.7259,1209351.0
2019-01-03 10:50:00,34.77,34.99,34.68,34.99,871342.0,29.7259,29.914,29.649,29.914,871342.0
2019-01-03 11:00:00,34.98,35.07,34.87,34.97,697688.0,29.9055,29.9824,29.8114,29.8969,697688.0
2019-01-03 11:10:00,34.96,35.13,34.94,34.96,420362.0,29.8884,30.0337,29.8713,29.8884,420362.0
2019-01-03 11:20:00,34.96,35.03,34.84,34.89,424414.0,29.8884,29.9482,29.7858,29.8285,424414.0
2019-01-03 11:30:00,34.89,35.12,34.8,35.08,518400.0,29.8285,30.0252,29.7516,29.991,518400.0
2019-01-03 11:40:00,35.08,35.33,35.07,35.21,730034.0,29.991,30.2047,29.9824,30.1021,730034.0
2019-01-03 11:50:00,35.21,35.26,35.06,35.08,372811.0,30.1021,30.1449,29.9739,29.991,372811.0
2019-01-03 12:00:00,35.08,35.13,34.97,35.07,582804.0,29.991,30.0337,29.8969,29.9824,582804.0
2019-01-03 12:10:00,35.07,35.2,34.95,34.98,341715.0,29.9824,30.0936,29.8798,29.9055,341715.0
2019-01-03 12:20:00,34.98,35.07,34.94,35.0,273306.0,29.9055,29.9824,29.8713,29.9226,273306.0
2019-01-03 12:30:00,35.0,35.05,34.82,34.86,401115.0,29.9226,29.9653,29.7687,29.8029,401115.0
2019-01-03 12:40:00,34.86,34.97,34.84,34.91,271513.0,29.8029,29.8969,29.7858,29.8456,271513.0
2019-01-03 12:50:00,34.92,35.1,34.9,35.05,320944.0,29.8542,30.0081,29.8371,29.9653,320944.0
2019-01-03 13:00:00,35.05,35.07,34.93,34.94,287635.0,29.9653,29.9824,29.8627,29.8713,287635.0
2019-01-03 13:10:00,34.94,34.94,34.76,34.85,458448.0,29.8713,29.8713,29.7174,29.7943,458448.0
2019-01-03 13:20:00,34.84,34.95,34.83,34.92,256646.0,29.7858,29.8798,29.7772,29.8542,256646.0
2019-01-03 13:30:00,34.92,35.04,34.9,35.03,300999.0,29.8542,29.9568,29.8371,29.9482,300999.0
2019-01-03 13:40:00,35.03,35.11,35.02,35.06,238781.0,29.9482,30.0166,29.9397,29.9739,238781.0
2019-01-03 13:50:00,35.05,35.06,34.9,34.95,460641.0,29.9653,29.9739,29.8371,29.8798,460641.0
2019-01-03 14:00:00,34.95,35.06,34.94,35.04,379946.0,29.8798,29.9739,29.8713,29.9568,379946.0
2019-01-03 14:10:00,35.05,35.15,35.02,35.12,439183.0,29.9653,30.0508,29.9397,30.0252,439183.0
2019-01-03 14:20:00,35.12,35.23,35.08,35.21,354263.0,30.0252,30.1192,29.991,30.1021,354263.0
2019-01-03 14:30:00,35.2,35.24,35.0,35.05,397707.0,30.0936,30.1278,29.9226,29.9653,397707.0
2019-01-03 14:40:00,35.05,35.09,34.86,34.93,674793.0,29.9653,29.9995,29.8029,29.8627,674793.0
2019-01-03 14:50:00,34.92,35.0,34.83,34.93,811612.0,29.8542,29.9226,29.7772,29.8627,811612.0
2019-01-03 15:00:00,34.94,35.02,34.89,34.91,368327.0,29.8713,29.9397,29.8285,29.8456,368327.0
2019-01-03 15:10:00,34.9,35.0,34.87,34.94,482660.0,29.8371,29.9226,29.8114,29.8713,482660.0
2019-01-03 15:20:00,34.93,34.97,34.87,34.89,502901.0,29.8627,29.8969,29.8114,29.8285,502901.0
2019-01-03 15:30:00,34.89,34.98,34.74,34.74,851364.0,29.8285,29.9055,29.7003,29.7003,851364.0
2019-01-03 15:40:00,34.74,34.76,34.62,34.63,1271432.0,29.7003,29.7174,29.5977,29.6063,1271432.0
2019-01-03 15:50:00,34.63,34.71,34.55,34.63,1704853.0,29.6063,29.6747,29.5379,29.6063,1704853.0
2019-01-04 09:30:00,35.06,35.1,34.86,35.05,834621.0,29.9739,30.0081,29.8029,29.9653,834621.0
2019-01-04 09:40:00,35.05,35.18,34.92,35.14,695549.0,29.9653,30.0765,29.8542,30.0423,695549.0
2019-01-04 09:50:00,35.14,35.37,35.12,35.23,696822.0,30.0423,30.2389,30.0252,30.1192,696822.0
2019-01-04 10:00:00,35.24,35.34,35.2,35.23,647289.0,30.1278,30.2133,30.0936,30.1192,647289.0
2019-01-04 10:10:00,35.23,35.26,34.98,35.01,404757.0,30.1192,30.1449,29.9055,29.9311,404757.0
2019-01-04 10:20:00,35.0,35.4,34.94,35.39,524404.0,29.9226,30.2646,29.8713,30.256,524404.0
2019-01-04 10:30:00,35.39,35.44,35.26,35.27,326076.0,30.256,30.2988,30.1449,30.1534,326076.0
2019-01-04 10:40:00,35.28,35.31,35.22,35.24,335291.0,30.162,30.1876,30.1107,30.1278,335291.0
2019-01-04 10:50:00,35.24,35.45,35.24,35.43,306471.0,30.1278,30.3073,30.1278,30.2902,306471.0
2019-01-04 11:00:00,35.42,35.56,35.39,35.52,286025.0,30.2817,30.4013,30.256,30.3671,286025.0
2019-01-04 11:10:00,35.52,35.55,35.44,35.52,350399.0,30.3671,30.3928,30.2988,30.3671,350399.0
2019-01-04 11:20:00,35.52,35.57,35.36,35.45,393959.0,30.3671,30.4099,30.2304,30.3073,393959.0
2019-01-04 11:30:00,35.44,35.48,35.38,35.46,438409.0,30.2988,30.333,30.2475,30.3159,438409.0
2019-01-04 11:40:00,35.46,35.57,35.44,35.51,276908.0,30.3159,30.4099,30.2988,30.3586,276908.0
2019-01-04 11:50:00,35.52,35.6,35.42,35.42,239803.0,30.3671,30.4355,30.2817,30.2817,239803.0
2019-01-04 12:00:00,35.42,35.48,35.35,35.4,242171.0,30.2817,30.333,30.2218,30.2646,242171.0
2019-01-04 12:10:00,35.4,35.62,35.38,35.6,236862.0,30.2646,30.4526,30.2475,30.4355,236862.0
2019-01-04 12:20:00,35.6,35.62,35.49,35.52,297002.0,30.4355,30.4526,30.3415,30.3671,297002.0
2019-01-04 12:30:00,35.51,35.57,35.49,35.57,190215.0,30.3586,30.4099,30.3415,30.4099,190215.0
2019-01-04 12:40:00,35.57,35.64,35.56,35.6,217227.0,30.4099,30.4697,30.4013,30.4355,217227.0
2019-01-04 12:50:00,35.6,35.61,35.52,35.56,204046.0,30.4355,30.4441,30.3671,30.4013,204046.0
2019-01-04 13:00:00,35.57,35.7,35.56,35.69,230391.0,30.4099,30.521,30.4013,30.5125,230391.0
2019-01-04 13:10:00,35.7,35.7,35.64,35.67,194760.0,30.521,30.521,30.4697,30.4954,194760.0
2019-01-04 13:20:00,35.67,35.67,35.62,35.64,268968.0,30.4954,30.4954,30.4526,30.4697,268968.0
2019-01-04 13:30:00,35.65,35.68,35.58,35.58,413937.0,30.4783,30.5039,30.4184,30.4184,413937.0
2019-01-04 13:40:00,35.58,35.62,35.52,35.62,223822.0,30.4184,30.4526,30.3671,30.4526,223822.0
2019-01-04 13:50:00,35.61,35.62,35.52,35.59,273654.0,30.4441,30.4526,30.3671,30.427,273654.0
2019-01-04 14:00:00,35.59,35.6,35.45,35.47,232898.0,30.427,30.4355,30.3073,30.3244,232898.0
2019-01-04 14:10:00,35.48,35.54,35.46,35.5,228450.0,30.333,30.3842,30.3159,30.35,228450.0
2019-01-04 14:20:00,35.5,35.59,35.49,35.55,273489.0,30.35,30.427,30.3415,30.3928,273489.0
2019-01-04 14:30:00,35.55,35.61,35.53,35.56,229587.0,30.3928,30.4441,30.3757,30.4013,229587.0
2019-01-04 14:40:00,35.56,35.68,35.47,35.51,445476.0,30.4013,30.5039,30.3244,30.3586,445476.0
2019-01-04 14:50:00,35.51,35.54,35.44,35.46,326088.0,30.3586,30.3842,30.2988,30.3159,326088.0
2019-01-04 15:00:00,35.45,35.61,35.45,35.53,255254.0,30.3073,30.4441,30.3073,30.3757,255254.0
2019-01-04 15:10:00,35.53,35.62,35.5,35.57,380442.0,30.3757,30.4526,30.35,30.4099,380442.0
2019-01-04 15:20:00,35.57,35.58,35.43,35.45,336572.0,30.4099,30.4184,30.2902,30.3073,336572.0
2019-01-04 15:30:00,35.45,35.59,35.43,35.52,511873.0,30.3073,30.427,30.2902,30.3671,511873.0
2019-01-04 15:40:00,35.52,35.7,35.51,35.66,1003938.0,30.3671,30.521,30.3586,30.4868,1003938.0
2019-01-04 15:50:00,35.66,35.84,35.63,35.81,2225881.0,30.4868,30.6407,30.4612,30.6151,2225881.0
2019-01-07 09:30:00,35.63,35.78,35.4,35.42,1176637.0,30.4612,30.5894,30.2646,30.2817,1176637.0
2019-01-07 09:40:00,35.41,35.64,35.41,35.44,870808.0,30.2731,30.4697,30.2731,30.2988,870808.0
2019-01-07 09:50:00,35.45,35.51,35.27,35.38,634562.0,30.3073,30.3586,30.1534,30.2475,634562.0
2019-01-07 10:00:00,35.37,35.59,35.29,35.53,606419.0,30.2389,30.427,30.1705,30.3757,606419.0
2019-01-07 10:10:00,35.52,35.56,35.47,35.54,461243.0,30.3671,30.4013,30.3244,30.3842,461243.0
2019-01-07 10:20:00,35.54,35.61,35.44,35.55,405697.0,30.3842,30.4441,30.2988,30.3928,405697.0
2019-01-07 10:30:00,35.55,35.59,35.45,35.47,624336.0,30.3928,30.427,30.3073,30.3244,624336.0
2019-01-07 10:40:00,35.46,35.49,35.34,35.35,384581.0,30.3159,30.3415,30.2133,30.2218,384581.0
2019-01-07 10:50:00,35.35,35.4,35.3,35.39,366426.0,30.2218,30.2646,30.1791,30.256,366426.0
2019-01-07 11:00:00,35.38,35.49,35.35,35.48,371049.0,30.2475,30.3415,30.2218,30.333,371049.0
2019-01-07 11:10:00,35.48,35.48,35.37,35.44,283680.0,30.333,30.333,30.2389,30.2988,283680.0
2019-01-07 11:20:00,35.43,35.46,35.37,35.43,286194.0,30.2902,30.3159,30.2389,30.2902,286194.0
2019-01-07 11:30:00,35.43,35.49,35.39,35.47,336597.0,30.2902,30.3415,30.256,30.3244,336597.0
2019-01-07 11:40:00,35.48,35.59,35.45,35.58,464458.0,30.333,30.427,30.3073,30.4184,464458.0
2019-01-07 11:50:00,35.58,35.68,35.57,35.66,290035.0,30.4184,30.5039,30.4099,30.4868,290035.0
2019-01-07 12:00:00,35.66,35.76,35.65,35.76,253405.0,30.4868,30.5723,30.4783,30.5723,253405.0
2019-01-07 12:10:00,35.76,35.76,35.61,35.63,245603.0,30.5723,30.5723,30.4441,30.4612,245603.0
2019-01-07 12:20:00,35.63,35.78,35.62,35.77,343991.0,30.4612,30.5894,30.4526,30.5809,343991.0
2019-01-07 12:30:00,35.77,35.83,35.72,35.82,265138.0,30.5809,30.6322,30.5381,30.6236,265138.0
2019-01-07 12:40:00,35.81,35.81,35.72,35.72,155645.0,30.6151,30.6151,30.5381,30.5381,155645.0
2019-01-07 12:50:00,35.72,35.75,35.67,35.73,158958.0,30.5381,30.5638,30.4954,30.5467,158958.0
2019-01-07 13:00:00,35.74,35.91,35.72,35.8,312772.0,30.5552,30.7006,30.5381,30.6065,312772.0
2019-01-07 13:10:00,35.81,35.83,35.73,35.73,269693.0,30.6151,30.6322,30.5467,30.5467,269693.0
2019-01-07 13:20:00,35.73,35.74,35.66,35.68,354321.0,30.5467,30.5552,30.4868,30.5039,354321.0
2019-01-07 13:30:00,35.67,35.68,35.61,35.61,262606.0,30.4954,30.5039,30.4441,30.4441,262606.0
2019-01-07 13:40:00,35.61,35.63,35.49,35.51,342089.0,30.4441,30.4612,30.3415,30.3586,342089.0
2019-01-07 13:50:00,35.51,35.52,35.39,35.42,378204.0,30.3586,30.3671,30.256,30.2817,378204.0
2019-01-07 14:00:00,35.41,35.52,35.4,35.52,321345.0,30.2731,30.3671,30.2646,30.3671,321345.0
2019-01-07 14:10:00,35.52,35.53,35.46,35.5,275740.0,30.3671,30.3757,30.3159,30.35,275740.0
2019-01-07 14:20:00,35.5,35.58,35.46,35.57,575204.0,30.35,30.4184,30.3159,30.4099,575204.0
2019-01-07 14:30:00,35.57,35.65,35.54,35.6,267034.0,30.4099,30.4783,30.3842,30.4355,267034.0
2019-01-07 14:40:00,35.6,35.61,35.55,35.57,322939.0,30.4355,30.4441,30.3928,30.4099,322939.0
2019-01-07 14:50:00,35.57,35.59,35.44,35.46,286977.0,30.4099,30.427,30.2988,30.3159,286977.0
2019-01-07 15:00:00,35.45,35.56,35.44,35.52,238456.0,30.3073,30.4013,30.2988,30.3671,238456.0
2019-01-07 15:10:00,35.52,35.64,35.51,35.64,308331.0,30.3671,30.4697,30.3586,30.4697,308331.0
2019-01-07 15:20:00,35.63,35.66,35.59,35.62,238272.0,30.4612,30.4868,30.427,30.4526,238272.0
2019-01-07 15:30:00,35.62,35.63,35.53,35.58,346086.0,30.4526,30.4612,30.3757,30.4184,346086.0
2019-01-07 15:40:00,35.58,35.62,35.52,35.57,523182.0,30.4184,30.4526,30.3671,30.4099,523182.0
2019-01-07 15:50:00,35.57,35.57,35.37,35.42,1328238.0,30.4099,30.4099,30.2389,30.2817,1328238.0
2019-01-08 09:30:00,35.66,35.71,35.5,35.55,673951.0,30.4868,30.5296,30.35,30.3928,673951.0
2019-01-08 09:40:00,35.55,35.73,35.51,35.55,448009.0,30.3928,30.5467,30.3586,30.3928,448009.0
2019-01-08 09:50:00,35.56,35.64,35.54,35.59,416727.0,30.4013,30.4697,30.3842,30.427,416727.0
2019-01-08 10:00:00,35.58,35.72,35.58,35.65,451188.0,30.4184,30.5381,30.4184,30.4783,451188.0
2019-01-08 10:10:00,35.66,35.66,35.47,35.47,306408.0,30.4868,30.4868,30.3244,30.3244,306408.0
2019-01-08 10:20:00,35.47,35.52,35.45,35.49,308224.0,30.3244,30.3671,30.3073,30.3415,308224.0
2019-01-08 10:30:00,35.5,35.53,35.36,35.48,409786.0,30.35,30.3757,30.2304,30.333,409786.0
2019-01-08 10:40:00,35.47,35.48,35.36,35.44,363298.0,30.3244,30.333,30.2304,30.2988,363298.0
2019-01-08 10:50:00,35.44,35.45,35.4,35.42,304487.0,30.2988,30.3073,30.2646,30.2817,304487.0
2019-01-08 11:00:00,35.42,35.53,35.4,35.52,396949.0,30.2817,30.3757,30.2646,30.3671,396949.0
2019-01-08 11:10:00,35.52,35.63,35.49,35.61,246844.0,30.3671,30.4612,30.3415,30.4441,246844.0
2019-01-08 11:20:00,35.61,35.64,35.56,35.56,243005.0,30.4441,30.4697,30.4013,30.4013,243005.0
2019-01-08 11:30:00,35.57,35.57,35.48,35.53,213580.0,30.4099,30.4099,30.333,30.3757,213580.0
2019-01-08 11:40:00,35.52,35.58,35.49,35.55,210145.0,30.3671,30.4184,30.3415,30.3928,210145.0
2019-01-08 11:50:00,35.55,35.6,35.49,35.53,213167.0,30.3928,30.4355,30.3415,30.3757,213167.0
2019-01-08 12:00:00,35.53,35.61,35.52,35.58,252836.0,30.3757,30.4441,30.3671,30.4184,252836.0
2019-01-08 12:10:00,35.59,35.61,35.49,35.58,209864.0,30.427,30.4441,30.3415,30.4184,209864.0
2019-01-08 12:20:00,35.58,35.61,35.52,35.53,169604.0,30.4184,30.4441,30.3671,30.3757,169604.0
2019-01-08 12:30:00,35.53,35.58,35.49,35.52,209212.0,30.3757,30.4184,30.3415,30.3671,209212.0
2019-01-08 12:40:00,35.52,35.57,35.41,35.41,260313.0,30.3671,30.4099,30.2731,30.2731,260313.0
2019-01-08 12:50:00,35.41,35.51,35.39,35.49,167548.0,30.2731,30.3586,30.256,30.3415,167548.0
2019-01-08 13:00:00,35.48,35.59,35.46,35.57,206822.0,30.333,30.427,30.3159,30.4099,206822.0
2019-01-08 13:10:00,35.57,35.62,35.56,35.57,247925.0,30.4099,30.4526,30.4013,30.4099,247925.0
2019-01-08 13:20:00,35.56,35.62,35.56,35.6,250809.0,30.4013,30.4526,30.4013,30.4355,250809.0
2019-01-08 13:30:00,35.6,35.67,35.59,35.66,149608.0,30.4355,30.4954,30.427,30.4868,149608.0
2019-01-08 13:40:00,35.67,35.69,35.58,35.66,230003.0,30.4954,30.5125,30.4184,30.4868,230003.0
2019-01-08 13:50:00,35.66,35.78,35.66,35.75,290671.0,30.4868,30.5894,30.4868,30.5638,290671.0
2019-01-08 14:00:00,35.75,35.82,35.73,35.78,213833.0,30.5638,30.6236,30.5467,30.5894,213833.0
2019-01-08 14:10:00,35.78,35.86,35.78,35.8,213762.0,30.5894,30.6578,30.5894,30.6065,213762.0
2019-01-08 14:20:00,35.8,35.8,35.72,35.74,207733.0,30.6065,30.6065,30.5381,30.5552,207733.0
2019-01-08 14:30:00,35.73,35.81,35.72,35.8,212836.0,30.5467,30.6151,30.5381,30.6065,212836.0
2019-01-08 14:40:00,35.81,35.82,35.72,35.79,250309.0,30.6151,30.6236,30.5381,30.598,250309.0
2019-01-08 14:50:00,35.78,35.8,35.73,35.8,292990.0,30.5894,30.6065,30.5467,30.6065,292990.0
2019-01-08 15:00:00,35.79,35.83,35.68,35.74,342906.0,30.598,30.6322,30.5039,30.5552,342906.0
2019-01-08 15:10:00,35.74,35.82,35.73,35.82,192860.0,30.5552,30.6236,30.5467,30.6236,192860.0
2019-01-08 15:20:00,35.82,35.86,35.78,35.86,358391.0,30.6236,30.6578,30.5894,30.6578,358391.0
2019-01-08 15:30:00,35.86,35.89,35.82,35.89,402100.0,30.6578,30.6835,30.6236,30.6835,402100.0
2019-01-08 15:40:00,35.89,35.89,35.72,35.72,609669.0,30.6835,30.6835,30.5381,30.5381,609669.0
2019-01-08 15:50:00,35.73,35.89,35.69,35.69,2786699.0,30.5467,30.6835,30.5125,30.5125,2786699.0
2019-01-09 09:30:00,35.87,35.9,35.66,35.7,602177.0,30.6664,30.692,30.4868,30.521,602177.0
2019-01-09 09:40:00,35.7,35.89,35.62,35.89,351275.0,30.521,30.6835,30.4526,30.6835,351275.0
2019-01-09 09:50:00,35.88,35.98,35.85,35.94,298517.0,30.6749,30.7604,30.6493,30.7262,298517.0
2019-01-09 10:00:00,35.94,36.0,35.82,35.89,358382.0,30.7262,30.7775,30.6236,30.6835,358382.0
2019-01-09 10:10:00,35.89,35.94,35.83,35.89,246325.0,30.6835,30.7262,30.6322,30.6835,246325.0
2019-01-09 10:20:00,35.89,35.91,35.77,35.82,288813.0,30.6835,30.7006,30.5809,30.6236,288813.0
2019-01-09 10:30:00,35.82,35.82,35.64,35.73,286892.0,30.6236,30.6236,30.4697,30.5467,286892.0
2019-01-09 10:40:00,35.73,35.75,35.52,35.56,341987.0,30.5467,30.5638,30.3671,30.4013,341987.0
2019-01-09 10:50:00,35.55,35.59,35.51,35.55,354617.0,30.3928,30.427,30.3586,30.3928,354617.0
2019-01-09 11:00:00,35.55,35.66,35.53,35.62,250188.0,30.3928,30.4868,30.3757,30.4526,250188.0
2019-01-09 11:10:00,35.61,35.7,35.59,35.67,199738.0,30.4441,30.521,30.427,30.4954,199738.0
2019-01-09 11:20:00,35.67,35.76,35.62,35.73,206871.0,30.4954,30.5723,30.4526,30.5467,206871.0
2019-01-09 11:30:00,35.73,35.8,35.71,35.79,206447.0,30.5467,30.6065,30.5296,30.598,206447.0
2019-01-09 11:40:00,35.79,35.82,35.65,35.67,225298.0,30.598,30.6236,30.4783,30.4954,225298.0
2019-01-09 11:50:00,35.67,35.78,35.66,35.72,227856.0,30.4954,30.5894,30.4868,30.5381,227856.0
2019-01-09 12:00:00,35.73,35.77,35.7,35.7,199112.0,30.5467,30.5809,30.521,30.521,199112.0
2019-01-09 12:10:00,35.7,35.76,35.68,35.76,104340.0,30.521,30.5723,30.5039,30.5723,104340.0
2019-01-09 12:20:00,35.76,35.78,35.73,35.73,99307.0,30.5723,30.5894,30.5467,30.5467,99307.0
2019-01-09 12:30:00,35.73,35.87,35.72,35.86,165789.0,30.5467,30.6664,30.5381,30.6578,165789.0
2019-01-09 12:40:00,35.86,35.88,35.82,35.83,165101.0,30.6578,30.6749,30.6236,30.6322,165101.0
2019-01-09 12:50:00,35.84,35.9,35.82,35.9,99658.0,30.6407,30.692,30.6236,30.692,99658.0
2019-01-09 13:00:00,35.9,35.91,35.77,35.79,164890.0,30.692,30.7006,30.5809,30.598,164890.0
2019-01-09 13:10:00,35.8,35.8,35.72,35.73,224646.0,30.6065,30.6065,30.5381,30.5467,224646.0
2019-01-09 13:20:00,35.73,35.81,35.71,35.76,194181.0,30.5467,30.6151,30.5296,30.5723,194181.0
2019-01-09 13:30:00,35.76,35.77,35.73,35.75,120901.0,30.5723,30.5809,30.5467,30.5638,120901.0
2019-01-09 13:40:00,35.74,35.85,35.74,35.82,182842.0,30.5552,30.6493,30.5552,30.6236,182842.0
2019-01-09 13:50:00,35.82,35.84,35.78,35.84,198670.0,30.6236,30.6407,30.5894,30.6407,198670.0
2019-01-09 14:00:00,35.84,35.93,35.81,35.91,227422.0,30.6407,30.7177,30.6151,30.7006,227422.0
2019-01-09 14:10:00,35.91,35.92,35.68,35.69,188701.0,30.7006,30.7091,30.5039,30.5125,188701.0
2019-01-09 14:20:00,35.68,35.75,35.63,35.73,222498.0,30.5039,30.5638,30.4612,30.5467,222498.0
2019-01-09 14:30:00,35.73,35.78,35.68,35.72,240096.0,30.5467,30.5894,30.5039,30.5381,240096.0
2019-01-09 14:40:00,35.71,35.84,35.69,35.83,178175.0,30.5296,30.6407,30.5125,30.6322,178175.0
2019-01-09 14:50:00,35.83,35.86,35.78,35.81,168808.0,30.6322,30.6578,30.5894,30.6151,168808.0
2019-01-09 15:00:00,35.81,35.93,35.79,35.92,334830.0,30.6151,30.7177,30.598,30.7091,334830.0
2019-01-09 15:10:00,35.92,35.94,35.88,35.91,263168.0,30.7091,30.7262,30.6749,30.7006,263168.0
2019-01-09 15:20:00,35.91,36.03,35.91,35.97,541559.0,30.7006,30.8032,30.7006,30.7519,541559.0
2019-01-09 15:30:00,35.97,36.01,35.92,35.97,480370.0,30.7519,30.7861,30.7091,30.7519,480370.0
2019-01-09 15:40:00,35.97,35.98,35.88,35.89,835200.0,30.7519,30.7604,30.6749,30.6835,835200.0
2019-01-09 15:50:00,35.89,36.12,35.88,36.06,2057534.0,30.6835,30.8801,30.6749,30.8288,2057534.0
2019-01-10 09:30:00,35.91,36.0,35.71,35.74,561125.0,30.7006,30.7775,30.5296,30.5552,561125.0
2019-01-10 09:40:00,35.74,35.81,35.69,35.69,405012.0,30.5552,30.6151,30.5125,30.5125,405012.0
2019-01-10 09:50:00,35.69,35.7,35.5,35.53,433898.0,30.5125,30.521,30.35,30.3757,433898.0
2019-01-10 10:00:00,35.54,35.73,35.52,35.66,364191.0,30.3842,30.5467,30.3671,30.4868,364191.0
2019-01-10 10:10:00,35.67,35.7,35.52,35.59,318336.0,30.4954,30.521,30.3671,30.427,318336.0
2019-01-10 10:20:00,35.6,35.79,35.59,35.75,426099.0,30.4355,30.598,30.427,30.5638,426099.0
2019-01-10 10:30:00,35.74,35.81,35.73,35.78,166396.0,30.5552,30.6151,30.5467,30.5894,166396.0
2019-01-10 10:40:00,35.78,35.8,35.72,35.76,228731.0,30.5894,30.6065,30.5381,30.5723,228731.0
2019-01-10 10:50:00,35.76,35.8,35.72,35.74,249078.0,30.5723,30.6065,30.5381,30.5552,249078.0
2019-01-10 11:00:00,35.73,35.81,35.7,35.72,1459664.0,30.5467,30.6151,30.521,30.5381,1459664.0
2019-01-10 11:10:00,35.73,35.73,35.63,35.66,478680.0,30.5467,30.5467,30.4612,30.4868,478680.0
2019-01-10 11:20:00,35.65,35.73,35.6,35.73,253667.0,30.4783,30.5467,30.4355,30.5467,253667.0
2019-01-10 11:30:00,35.73,35.8,35.7,35.78,281204.0,30.5467,30.6065,30.521,30.5894,281204.0
2019-01-10 11:40:00,35.78,35.8,35.68,35.7,178390.0,30.5894,30.6065,30.5039,30.521,178390.0
2019-01-10 11:50:00,35.71,35.71,35.65,35.67,214387.0,30.5296,30.5296,30.4783,30.4954,214387.0
2019-01-10 12:00:00,35.67,35.73,35.65,35.69,142912.0,30.4954,30.5467,30.4783,30.5125,142912.0
2019-01-10 12:10:00,35.7,35.76,35.67,35.76,155886.0,30.521,30.5723,30.4954,30.5723,155886.0
2019-01-10 12:20:00,35.76,35.81,35.73,35.79,198030.0,30.5723,30.6151,30.5467,30.598,198030.0
2019-01-10 12:30:00,35.79,35.84,35.78,35.82,160840.0,30.598,30.6407,30.5894,30.6236,160840.0
2019-01-10 12:40:00,35.81,35.9,35.76,35.87,167349.0,30.6151,30.692,30.5723,30.6664,167349.0
2019-01-10 12:50:00,35.87,35.94,35.84,35.9,258936.0,30.6664,30.7262,30.6407,30.692,258936.0
2019-01-10 13:00:00,35.91,35.91,35.66,35.69,288104.0,30.7006,30.7006,30.4868,30.5125,288104.0
2019-01-10 13:10:00,35.68,35.78,35.62,35.66,145847.0,30.5039,30.5894,30.4526,30.4868,145847.0
2019-01-10 13:20:00,35.66,35.7,35.6,35.7,238220.0,30.4868,30.521,30.4355,30.521,238220.0
2019-01-10 13:30:00,35.7,35.73,35.6,35.62,204394.0,30.521,30.5467,30.4355,30.4526,204394.0
2019-01-10 13:40:00,35.62,35.66,35.54,35.64,142984.0,30.4526,30.4868,30.3842,30.4697,142984.0
2019-01-10 13:50:00,35.64,35.74,35.63,35.72,164593.0,30.4697,30.5552,30.4612,30.5381,164593.0
2019-01-10 14:00:00,35.72,35.86,35.71,35.84,196718.0,30.5381,30.6578,30.5296,30.6407,196718.0
2019-01-10 14:10:00,35.84,35.9,35.81,35.9,203911.0,30.6407,30.692,30.6151,30.692,203911.0
2019-01-10 14:20:00,35.9,35.92,35.8,35.83,133310.0,30.692,30.7091,30.6065,30.6322,133310.0
2019-01-10 14:30:00,35.83,35.86,35.8,35.82,149912.0,30.6322,30.6578,30.6065,30.6236,149912.0
2019-01-10 14:40:00,35.82,35.91,35.81,35.84,155047.0,30.6236,30.7006,30.6151,30.6407,155047.0
2019-01-10 14:50:00,35.83,35.85,35.76,35.84,111033.0,30.6322,30.6493,30.5723,30.6407,111033.0
2019-01-10 15:00:00,35.84,35.86,35.77,35.78,211708.0,30.6407,30.6578,30.5809,30.5894,211708.0
2019-01-10 15:10:00,35.78,35.81,35.75,35.77,210915.0,30.5894,30.6151,30.5638,30.5809,210915.0
2019-01-10 15:20:00,35.78,35.87,35.76,35.86,259874.0,30.5894,30.6664,30.5723,30.6578,259874.0
2019-01-10 15:30:00,35.86,35.89,35.81,35.86,253180.0,30.6578,30.6835,30.6151,30.6578,253180.0
2019-01-10 15:40:00,35.86,35.92,35.85,35.9,381779.0,30.6578,30.7091,30.6493,30.692,381779.0
2019-01-10 15:50:00,35.9,35.93,35.76,35.82,1298455.0,30.692,30.7177,30.5723,30.6236,1298455.0
2019-01-11 09:30:00,35.61,35.74,35.53,35.59,509816.0,30.4441,30.5552,30.3757,30.427,509816.0
2019-01-11 09:40:00,35.59,35.61,35.46,35.47,254474.0,30.427,30.4441,30.3159,30.3244,254474.0
2019-01-11 09:50:00,35.47,35.48,35.38,35.45,276309.0,30.3244,30.333,30.2475,30.3073,276309.0
2019-01-11 10:00:00,35.44,35.56,35.42,35.49,250834.0,30.2988,30.4013,30.2817,30.3415,250834.0
2019-01-11 10:10:00,35.49,35.53,35.43,35.52,169963.0,30.3415,30.3757,30.2902,30.3671,169963.0
2019-01-11 10:20:00,35.52,35.52,35.31,35.35,260183.0,30.3671,30.3671,30.1876,30.2218,260183.0
2019-01-11 10:30:00,35.34,35.48,35.33,35.46,281305.0,30.2133,30.333,30.2047,30.3159,281305.0
2019-01-11 10:40:00,35.47,35.63,35.46,35.58,407060.0,30.3244,30.4612,30.3159,30.4184,407060.0
2019-01-11 10:50:00,35.58,35.59,35.5,35.55,709021.0,30.4184,30.427,30.35,30.3928,709021.0
2019-01-11 11:00:00,35.56,35.62,35.47,35.48,286542.0,30.4013,30.4526,30.3244,30.333,286542.0
2019-01-11 11:10:00,35.48,35.53,35.43,35.52,208889.0,30.333,30.3757,30.2902,30.3671,208889.0
2019-01-11 11:20:00,35.51,35.6,35.49,35.58,156734.0,30.3586,30.4355,30.3415,30.4184,156734.0
2019-01-11 11:30:00,35.58,35.62,35.55,35.56,185014.0,30.4184,30.4526,30.3928,30.4013,185014.0
2019-01-11 11:40:00,35.55,35.57,35.5,35.54,204755.0,30.3928,30.4099,30.35,30.3842,204755.0
2019-01-11 11:50:00,35.54,35.59,35.53,35.55,154135.0,30.3842,30.427,30.3757,30.3928,154135.0
2019-01-11 12:00:00,35.55,35.59,35.5,35.51,123672.0,30.3928,30.427,30.35,30.3586,123672.0
2019-01-11 12:10:00,35.51,35.57,35.49,35.52,132608.0,30.3586,30.4099,30.3415,30.3671,132608.0
2019-01-11 12:20:00,35.52,35.54,35.49,35.51,113570.0,30.3671,30.3842,30.3415,30.3586,113570.0
2019-01-11 12:30:00,35.52,35.67,35.5,35.63,330756.0,30.3671,30.4954,30.35,30.4612,330756.0
2019-01-11 12:40:00,35.63,35.66,35.62,35.64,232012.0,30.4612,30.4868,30.4526,30.4697,232012.0
2019-01-11 12:50:00,35.64,35.64,35.59,35.61,329388.0,30.4697,30.4697,30.427,30.4441,329388.0
2019-01-11 13:00:00,35.61,35.62,35.53,35.6,175827.0,30.4441,30.4526,30.3757,30.4355,175827.0
2019-01-11 13:10:00,35.59,35.61,35.54,35.55,117356.0,30.427,30.4441,30.3842,30.3928,117356.0
2019-01-11 13:20:00,35.54,35.55,35.48,35.49,150865.0,30.3842,30.3928,30.333,30.3415,150865.0
2019-01-11 13:30:00,35.48,35.57,35.47,35.52,676226.0,30.333,30.4099,30.3244,30.3671,676226.0
2019-01-11 13:40:00,35.52,35.53,35.49,35.5,149749.0,30.3671,30.3757,30.3415,30.35,149749.0
2019-01-11 13:50:00,35.49,35.51,35.47,35.48,177902.0,30.3415,30.3586,30.3244,30.333,177902.0
2019-01-11 14:00:00,35.48,35.5,35.44,35.5,156066.0,30.333,30.35,30.2988,30.35,156066.0
2019-01-11 14:10:00,35.49,35.53,35.48,35.51,117855.0,30.3415,30.3757,30.333,30.3586,117855.0
2019-01-11 14:20:00,35.52,35.55,35.5,35.52,209099.0,30.3671,30.3928,30.35,30.3671,209099.0
2019-01-11 14:30:00,35.52,35.55,35.51,35.55,189151.0,30.3671,30.3928,30.3586,30.3928,189151.0
2019-01-11 14:40:00,35.55,35.55,35.51,35.54,244622.0,30.3928,30.3928,30.3586,30.3842,244622.0
2019-01-11 14:50:00,35.54,35.55,35.46,35.48,242285.0,30.3842,30.3928,30.3159,30.333,242285.0
2019-01-11 15:00:00,35.48,35.53,35.45,35.5,166716.0,30.333,30.3757,30.3073,30.35,166716.0
2019-01-11 15:10:00,35.5,35.54,35.48,35.54,216415.0,30.35,30.3842,30.333,30.3842,216415.0
2019-01-11 15:20:00,35.54,35.56,35.47,35.48,232271.0,30.3842,30.4013,30.3244,30.333,232271.0
2019-01-11 15:30:00,35.48,35.59,35.48,35.59,579396.0,30.333,30.427,30.333,30.427,579396.0
2019-01-11 15:40:00,35.58,35.71,35.56,35.69,757108.0,30.4184,30.5296,30.4013,30.5125,757108.0
2019-01-11 15:50:00,35.69,35.7,35.6,35.63,1175505.0,30.5125,30.521,30.4355,30.4612,1175505.0
2019-01-14 09:30:00,35.41,35.5,35.35,35.36,605089.0,30.2731,30.35,30.2218,30.2304,605089.0
2019-01-14 09:40:00,35.36,35.44,35.35,35.43,364985.0,30.2304,30.2988,30.2218,30.2902,364985.0
2019-01-14 09:50:00,35.42,35.54,35.41,35.52,377205.0,30.2817,30.3842,30.2731,30.3671,377205.0
2019-01-14 10:00:00,35.51,35.72,35.49,35.69,419181.0,30.3586,30.5381,30.3415,30.5125,419181.0
2019-01-14 10:10:00,35.69,35.74,35.66,35.72,184693.0,30.5125,30.5552,30.4868,30.5381,184693.0
2019-01-14 10:20:00,35.73,35.74,35.61,35.65,208221.0,30.5467,30.5552,30.4441,30.4783,208221.0
2019-01-14 10:30:00,35.65,35.76,35.59,35.69,261998.0,30.4783,30.5723,30.427,30.5125,261998.0
2019-01-14 10:40:00,35.7,35.83,35.69,35.82,479232.0,30.521,30.6322,30.5125,30.6236,479232.0
2019-01-14 10:50:00,35.82,35.99,35.81,35.94,532712.0,30.6236,30.769,30.6151,30.7262,532712.0
2019-01-14 11:00:00,35.93,35.94,35.84,35.84,282228.0,30.7177,30.7262,30.6407,30.6407,282228.0
2019-01-14 11:10:00,35.84,35.9,35.76,35.77,209804.0,30.6407,30.692,30.5723,30.5809,209804.0
2019-01-14 11:20:00,35.77,35.79,35.72,35.73,148285.0,30.5809,30.598,30.5381,30.5467,148285.0
2019-01-14 11:30:00,35.73,35.8,35.7,35.78,138215.0,30.5467,30.6065,30.521,30.5894,138215.0
2019-01-14 11:40:00,35.78,35.82,35.68,35.69,171303.0,30.5894,30.6236,30.5039,30.5125,171303.0
2019-01-14 11:50:00,35.69,35.74,35.67,35.7,91286.0,30.5125,30.5552,30.4954,30.521,91286.0
2019-01-14 12:00:00,35.69,35.77,35.69,35.77,118075.0,30.5125,30.5809,30.5125,30.5809,118075.0
2019-01-14 12:10:00,35.77,35.83,35.76,35.83,134009.0,30.5809,30.6322,30.5723,30.6322,134009.0
2019-01-14 12:20:00,35.82,35.83,35.79,35.81,161122.0,30.6236,30.6322,30.598,30.6151,161122.0
2019-01-14 12:30:00,35.82,35.83,35.78,35.8,133410.0,30.6236,30.6322,30.5894,30.6065,133410.0
2019-01-14 12:40:00,35.8,35.81,35.75,35.77,113652.0,30.6065,30.6151,30.5638,30.5809,113652.0
2019-01-14 12:50:00,35.78,35.81,35.7,35.75,141238.0,30.5894,30.6151,30.521,30.5638,141238.0
2019-01-14 13:00:00,35.74,35.78,35.72,35.77,102303.0,30.5552,30.5894,30.5381,30.5809,102303.0
2019-01-14 13:10:00,35.77,35.82,35.75,35.82,143196.0,30.5809,30.6236,30.5638,30.6236,143196.0
2019-01-14 13:20:00,35.81,35.86,35.79,35.86,122011.0,30.6151,30.6578,30.598,30.6578,122011.0
2019-01-14 13:30:00,35.86,35.88,35.83,35.84,120455.0,30.6578,30.6749,30.6322,30.6407,120455.0
2019-01-14 13:40:00,35.83,35.84,35.78,35.82,132485.0,30.6322,30.6407,30.5894,30.6236,132485.0
2019-01-14 13:50:00,35.81,35.85,35.8,35.8,109862.0,30.6151,30.6493,30.6065,30.6065,109862.0
2019-01-14 14:00:00,35.81,35.88,35.78,35.85,199720.0,30.6151,30.6749,30.5894,30.6493,199720.0
2019-01-14 14:10:00,35.86,35.86,35.78,35.79,185019.0,30.6578,30.6578,30.5894,30.598,185019.0
2019-01-14 14:20:00,35.79,35.8,35.71,35.74,162763.0,30.598,30.6065,30.5296,30.5552,162763.0
2019-01-14 14:30:00,35.74,35.78,35.74,35.76,95634.0,30.5552,30.5894,30.5552,30.5723,95634.0
2019-01-14 14:40:00,35.76,35.77,35.74,35.74,215078.0,30.5723,30.5809,30.5552,30.5552,215078.0
2019-01-14 14:50:00,35.75,35.81,35.68,35.79,207918.0,30.5638,30.6151,30.5039,30.598,207918.0
2019-01-14 15:00:00,35.78,35.81,35.75,35.78,147392.0,30.5894,30.6151,30.5638,30.5894,147392.0
2019-01-14 15:10:00,35.77,35.79,35.72,35.76,151677.0,30.5809,30.598,30.5381,30.5723,151677.0
2019-01-14 15:20:00,35.76,35.82,35.74,35.75,188486.0,30.5723,30.6236,30.5552,30.5638,188486.0
2019-01-14 15:30:00,35.76,35.78,35.72,35.72,280151.0,30.5723,30.5894,30.5381,30.5381,280151.0
2019-01-14 15:40:00,35.73,35.74,35.67,35.73,530598.0,30.5467,30.5552,30.4954,30.5467,530598.0
2019-01-14 15:50:00,35.73,35.83,35.7,35.77,1391697.0,30.5467,30.6322,30.521,30.5809,1391697.0
2019-01-15 09:30:00,35.72,35.91,35.59,35.9,599580.0,30.5381,30.7006,30.427,30.692,599580.0
2019-01-15 09:40:00,35.9,35.93,35.76,35.77,199412.0,30.692,30.7177,30.5723,30.5809,199412.0
2019-01-15 09:50:00,35.78,35.86,35.75,35.82,161448.0,30.5894,30.6578,30.5638,30.6236,161448.0
2019-01-15 10:00:00,35.82,36.0,35.81,35.89,386366.0,30.6236,30.7775,30.6151,30.6835,386366.0
2019-01-15 10:10:00,35.89,35.95,35.81,35.83,391108.0,30.6835,30.7348,30.6151,30.6322,391108.0
2019-01-15 10:20:00,35.83,35.83,35.68,35.68,226786.0,30.6322,30.6322,30.5039,30.5039,226786.0
2019-01-15 10:30:00,35.7,35.75,35.63,35.65,171797.0,30.521,30.5638,30.4612,30.4783,171797.0
2019-01-15 10:40:00,35.66,35.78,35.65,35.75,154033.0,30.4868,30.5894,30.4783,30.5638,154033.0
2019-01-15 10:50:00,35.76,35.8,35.71,35.78,317488.0,30.5723,30.6065,30.5296,30.5894,317488.0
2019-01-15 11:00:00,35.79,35.82,35.76,35.78,219827.0,30.598,30.6236,30.5723,30.5894,219827.0
2019-01-15 11:10:00,35.77,35.8,35.72,35.77,156606.0,30.5809,30.6065,30.5381,30.5809,156606.0
2019-01-15 11:20:00,35.77,35.77,35.65,35.65,161853.0,30.5809,30.5809,30.4783,30.4783,161853.0
2019-01-15 11:30:00,35.66,35.73,35.63,35.69,263304.0,30.4868,30.5467,30.4612,30.5125,263304.0
2019-01-15 11:40:00,35.68,35.77,35.68,35.73,208662.0,30.5039,30.5809,30.5039,30.5467,208662.0
2019-01-15 11:50:00,35.73,35.85,35.7,35.84,231526.0,30.5467,30.6493,30.521,30.6407,231526.0
2019-01-15 12:00:00,35.84,35.88,35.82,35.86,116672.0,30.6407,30.6749,30.6236,30.6578,116672.0
2019-01-15 12:10:00,35.86,35.91,35.85,35.87,84729.0,30.6578,30.7006,30.6493,30.6664,84729.0
2019-01-15 12:20:00,35.88,35.97,35.86,35.9,142618.0,30.6749,30.7519,30.6578,30.692,142618.0
2019-01-15 12:30:00,35.9,35.92,35.86,35.88,212362.0,30.692,30.7091,30.6578,30.6749,212362.0
2019-01-15 12:40:00,35.88,35.91,35.84,35.91,120265.0,30.6749,30.7006,30.6407,30.7006,120265.0
2019-01-15 12:50:00,35.91,35.91,35.85,35.89,112417.0,30.7006,30.7006,30.6493,30.6835,112417.0
2019-01-15 13:00:00,35.89,35.92,35.86,35.9,102653.0,30.6835,30.7091,30.6578,30.692,102653.0
2019-01-15 13:10:00,35.9,35.92,35.85,35.91,193699.0,30.692,30.7091,30.6493,30.7006,193699.0
2019-01-15 13:20:00,35.91,35.91,35.83,35.84,121981.0,30.7006,30.7006,30.6322,30.6407,121981.0
2019-01-15 13:30:00,35.84,35.85,35.8,35.8,153612.0,30.6407,30.6493,30.6065,30.6065,153612.0
2019-01-15 13:40:00,35.8,35.84,35.77,35.8,160541.0,30.6065,30.6407,30.5809,30.6065,160541.0
2019-01-15 13:50:00,35.8,35.83,35.77,35.8,180523.0,30.6065,30.6322,30.5809,30.6065,180523.0
2019-01-15 14:00:00,35.79,35.83,35.75,35.81,249966.0,30.598,30.6322,30.5638,30.6151,249966.0
2019-01-15 14:10:00,35.82,35.83,35.74,35.78,157966.0,30.6236,30.6322,30.5552,30.5894,157966.0
2019-01-15 14:20:00,35.77,35.78,35.62,35.62,217582.0,30.5809,30.5894,30.4526,30.4526,217582.0
2019-01-15 14:30:00,35.62,35.66,35.57,35.62,224686.0,30.4526,30.4868,30.4099,30.4526,224686.0
2019-01-15 14:40:00,35.62,35.72,35.61,35.66,221673.0,30.4526,30.5381,30.4441,30.4868,221673.0
2019-01-15 14:50:00,35.66,35.69,35.64,35.65,168075.0,30.4868,30.5125,30.4697,30.4783,168075.0
2019-01-15 15:00:00,35.65,35.79,35.64,35.77,271567.0,30.4783,30.598,30.4697,30.5809,271567.0
2019-01-15 15:10:00,35.76,35.78,35.69,35.73,233481.0,30.5723,30.5894,30.5125,30.5467,233481.0
2019-01-15 15:20:00,35.73,35.79,35.71,35.78,213646.0,30.5467,30.598,30.5296,30.5894,213646.0
2019-01-15 15:30:00,35.77,35.84,35.76,35.81,314294.0,30.5809,30.6407,30.5723,30.6151,314294.0
2019-01-15 15:40:00,35.8,35.87,35.77,35.83,791327.0,30.6065,30.6664,30.5809,30.6322,791327.0
2019-01-15 15:50:00,35.83,35.84,35.77,35.82,1316853.0,30.6322,30.6407,30.5809,30.6236,1316853.0
2019-01-16 09:30:00,36.01,36.14,35.94,36.12,1007837.0,30.7861,30.8972,30.7262,30.8801,1007837.0
2019-01-16 09:40:00,36.12,36.32,36.12,36.23,453035.0,30.8801,31.0511,30.8801,30.9741,453035.0
2019-01-16 09:50:00,36.24,36.25,36.04,36.04,493613.0,30.9827,30.9912,30.8117,30.8117,493613.0
2019-01-16 10:00:00,36.05,36.29,36.01,36.28,358759.0,30.8203,31.0254,30.7861,31.0169,358759.0
2019-01-16 10:10:00,36.29,36.32,36.23,36.25,227329.0,31.0254,31.0511,30.9741,30.9912,227329.0
2019-01-16 10:20:00,36.24,36.32,36.16,36.16,274080.0,30.9827,31.0511,30.9143,30.9143,274080.0
2019-01-16 10:30:00,36.16,36.18,36.11,36.14,252479.0,30.9143,30.9314,30.8716,30.8972,252479.0
2019-01-16 10:40:00,36.13,36.15,36.08,36.08,220622.0,30.8887,30.9058,30.8459,30.8459,220622.0
2019-01-16 10:50:00,36.09,36.14,36.06,36.09,239532.0,30.8545,30.8972,30.8288,30.8545,239532.0
2019-01-16 11:00:00,36.08,36.12,36.04,36.06,362947.0,30.8459,30.8801,30.8117,30.8288,362947.0
2019-01-16 11:10:00,36.06,36.19,36.05,36.17,194217.0,30.8288,30.94,30.8203,30.9229,194217.0
2019-01-16 11:20:00,36.17,36.2,36.09,36.12,212269.0,30.9229,30.9485,30.8545,30.8801,212269.0
2019-01-16 11:30:00,36.13,36.15,36.04,36.15,272155.0,30.8887,30.9058,30.8117,30.9058,272155.0
2019-01-16 11:40:00,36.14,36.16,36.05,36.05,172570.0,30.8972,30.9143,30.8203,30.8203,172570.0
2019-01-16 11:50:00,36.05,36.1,36.01,36.09,385565.0,30.8203,30.863,30.7861,30.8545,385565.0
2019-01-16 12:00:00,36.08,36.12,36.04,36.05,167796.0,30.8459,30.8801,30.8117,30.8203,167796.0
2019-01-16 12:10:00,36.05,36.19,36.04,36.18,264773.0,30.8203,30.94,30.8117,30.9314,264773.0
2019-01-16 12:20:00,36.18,36.18,36.09,36.14,1183006.0,30.9314,30.9314,30.8545,30.8972,1183006.0
2019-01-16 12:30:00,36.14,36.14,36.06,36.11,309118.0,30.8972,30.8972,30.8288,30.8716,309118.0
2019-01-16 12:40:00,36.11,36.13,36.08,36.11,200805.0,30.8716,30.8887,30.8459,30.8716,200805.0
2019-01-16 12:50:00,36.11,36.16,36.1,36.11,248729.0,30.8716,30.9143,30.863,30.8716,248729.0
2019-01-16 13:00:00,36.12,36.13,36.07,36.13,226797.0,30.8801,30.8887,30.8374,30.8887,226797.0
2019-01-16 13:10:00,36.12,36.17,36.08,36.11,160877.0,30.8801,30.9229,30.8459,30.8716,160877.0
2019-01-16 13:20:00,36.11,36.12,36.07,36.1,103057.0,30.8716,30.8801,30.8374,30.863,103057.0
2019-01-16 13:30:00,36.09,36.14,36.09,36.13,330092.0,30.8545,30.8972,30.8545,30.8887,330092.0
2019-01-16 13:40:00,36.13,36.14,36.07,36.11,652589.0,30.8887,30.8972,30.8374,30.8716,652589.0
2019-01-16 13:50:00,36.11,36.12,36.03,36.05,236582.0,30.8716,30.8801,30.8032,30.8203,236582.0
2019-01-16 14:00:00,36.05,36.13,36.03,36.11,351635.0,30.8203,30.8887,30.8032,30.8716,351635.0
2019-01-16 14:10:00,36.11,36.11,36.06,36.09,298472.0,30.8716,30.8716,30.8288,30.8545,298472.0
2019-01-16 14:20:00,36.09,36.15,36.05,36.15,238341.0,30.8545,30.9058,30.8203,30.9058,238341.0
2019-01-16 14:30:00,36.15,36.18,36.13,36.14,219109.0,30.9058,30.9314,30.8887,30.8972,219109.0
2019-01-16 14:40:00,36.14,36.15,36.08,36.11,273685.0,30.8972,30.9058,30.8459,30.8716,273685.0
2019-01-16 14:50:00,36.11,36.12,36.05,36.07,649650.0,30.8716,30.8801,30.8203,30.8374,649650.0
2019-01-16 15:00:00,36.07,36.1,36.04,36.05,853905.0,30.8374,30.863,30.8117,30.8203,853905.0
2019-01-16 15:10:00,36.05,36.07,35.98,36.04,440231.0,30.8203,30.8374,30.7604,30.8117,440231.0
2019-01-16 15:20:00,36.04,36.08,36.04,36.08,312520.0,30.8117,30.8459,30.8117,30.8459,312520.0
2019-01-16 15:30:00,36.08,36.09,35.94,35.95,649739.0,30.8459,30.8545,30.7262,30.7348,649739.0
2019-01-16 15:40:00,35.95,36.04,35.92,35.96,774068.0,30.7348,30.8117,30.7091,30.7433,774068.0
2019-01-16 15:50:00,35.95,36.0,35.88,35.9,2648503.0,30.7348,30.7775,30.6749,30.692,2648503.0
2019-01-17 09:30:00,35.8,35.88,35.74,35.84,681817.0,30.6065,30.6749,30.5552,30.6407,681817.0
2019-01-17 09:40:00,35.84,35.98,35.82,35.83,404534.0,30.6407,30.7604,30.6236,30.6322,404534.0
2019-01-17 09:50:00,35.84,36.04,35.82,35.94,630621.0,30.6407,30.8117,30.6236,30.7262,630621.0
2019-01-17 10:00:00,35.94,35.94,35.87,35.92,264914.0,30.7262,30.7262,30.6664,30.7091,264914.0
2019-01-17 10:10:00,35.91,35.99,35.87,35.87,185501.0,30.7006,30.769,30.6664,30.6664,185501.0
2019-01-17 10:20:00,35.86,35.9,35.81,35.87,211273.0,30.6578,30.692,30.6151,30.6664,211273.0
2019-01-17 10:30:00,35.87,35.98,35.83,35.92,278047.0,30.6664,30.7604,30.6322,30.7091,278047.0
2019-01-17 10:40:00,35.92,35.98,35.84,35.89,359167.0,30.7091,30.7604,30.6407,30.6835,359167.0
2019-01-17 10:50:00,35.89,35.96,35.89,35.92,238533.0,30.6835,30.7433,30.6835,30.7091,238533.0
2019-01-17 11:00:00,35.93,36.0,35.9,36.0,441058.0,30.7177,30.7775,30.692,30.7775,441058.0
2019-01-17 11:10:00,35.99,36.04,35.95,36.01,633518.0,30.769,30.8117,30.7348,30.7861,633518.0
2019-01-17 11:20:00,36.0,36.08,35.98,36.08,463992.0,30.7775,30.8459,30.7604,30.8459,463992.0
2019-01-17 11:30:00,36.08,36.12,35.98,36.12,893634.0,30.8459,30.8801,30.7604,30.8801,893634.0
2019-01-17 11:40:00,36.12,36.14,36.01,36.01,341968.0,30.8801,30.8972,30.7861,30.7861,341968.0
2019-01-17 11:50:00,36.01,36.03,35.96,36.0,301308.0,30.7861,30.8032,30.7433,30.7775,301308.0
2019-01-17 12:00:00,36.0,36.02,35.95,35.96,309979.0,30.7775,30.7946,30.7348,30.7433,309979.0
2019-01-17 12:10:00,35.95,36.03,35.95,36.0,182350.0,30.7348,30.8032,30.7348,30.7775,182350.0
2019-01-17 12:20:00,36.0,36.05,35.98,36.05,142999.0,30.7775,30.8203,30.7604,30.8203,142999.0
2019-01-17 12:30:00,36.05,36.05,35.94,35.99,231449.0,30.8203,30.8203,30.7262,30.769,231449.0
2019-01-17 12:40:00,35.99,36.02,35.98,36.0,280245.0,30.769,30.7946,30.7604,30.7775,280245.0
2019-01-17 12:50:00,35.99,36.02,35.94,35.98,174708.0,30.769,30.7946,30.7262,30.7604,174708.0
2019-01-17 13:00:00,35.98,36.0,35.94,35.98,167815.0,30.7604,30.7775,30.7262,30.7604,167815.0
2019-01-17 13:10:00,35.98,36.01,35.95,35.96,450765.0,30.7604,30.7861,30.7348,30.7433,450765.0
2019-01-17 13:20:00,35.96,36.04,35.95,36.01,406064.0,30.7433,30.8117,30.7348,30.7861,406064.0
2019-01-17 13:30:00,36.02,36.05,36.0,36.05,210881.0,30.7946,30.8203,30.7775,30.8203,210881.0
2019-01-17 13:40:00,36.05,36.06,35.97,35.99,374883.0,30.8203,30.8288,30.7519,30.769,374883.0
2019-01-17 13:50:00,36.0,36.0,35.94,35.98,121582.0,30.7775,30.7775,30.7262,30.7604,121582.0
2019-01-17 14:00:00,35.98,35.99,35.93,35.95,116970.0,30.7604,30.769,30.7177,30.7348,116970.0
2019-01-17 14:10:00,35.95,35.99,35.93,35.97,122483.0,30.7348,30.769,30.7177,30.7519,122483.0
2019-01-17 14:20:00,35.97,35.97,35.9,35.93,134919.0,30.7519,30.7519,30.692,30.7177,134919.0
2019-01-17 14:30:00,35.93,36.02,35.91,36.01,302584.0,30.7177,30.7946,30.7006,30.7861,302584.0
2019-01-17 14:40:00,36.01,36.2,36.0,36.12,757136.0,30.7861,30.9485,30.7775,30.8801,757136.0
2019-01-17 14:50:00,36.12,36.13,35.92,35.96,587505.0,30.8801,30.8887,30.7091,30.7433,587505.0
2019-01-17 15:00:00,35.96,35.99,35.89,35.9,654775.0,30.7433,30.769,30.6835,30.692,654775.0
2019-01-17 15:10:00,35.9,35.91,35.83,35.91,606021.0,30.692,30.7006,30.6322,30.7006,606021.0
2019-01-17 15:20:00,35.91,35.96,35.82,35.89,447459.0,30.7006,30.7433,30.6236,30.6835,447459.0
2019-01-17 15:30:00,35.9,35.96,35.86,35.89,595501.0,30.692,30.7433,30.6578,30.6835,595501.0
2019-01-17 15:40:00,35.89,35.92,35.86,35.88,941169.0,30.6835,30.7091,30.6578,30.6749,941169.0
2019-01-17 15:50:00,35.88,35.91,35.76,35.89,4537461.0,30.6749,30.7006,30.5723,30.6835,4537461.0
2019-01-18 09:30:00,36.13,36.27,35.77,35.77,3703446.0,30.8887,31.0083,30.5809,30.5809,3703446.0
2019-01-18 09:40:00,35.77,35.91,35.73,35.88,641082.0,30.5809,30.7006,30.5467,30.6749,641082.0
2019-01-18 09:50:00,35.88,35.88,35.73,35.73,393488.0,30.6749,30.6749,30.5467,30.5467,393488.0
2019-01-18 10:00:00,35.73,35.73,35.58,35.59,694324.0,30.5467,30.5467,30.4184,30.427,694324.0
2019-01-18 10:10:00,35.59,35.73,35.53,35.63,1147072.0,30.427,30.5467,30.3757,30.4612,1147072.0
2019-01-18 10:20:00,35.62,35.79,35.6,35.74,577314.0,30.4526,30.598,30.4355,30.5552,577314.0
2019-01-18 10:30:00,35.74,35.86,35.73,35.76,692634.0,30.5552,30.6578,30.5467,30.5723,692634.0
2019-01-18 10:40:00,35.76,35.89,35.75,35.8,323377.0,30.5723,30.6835,30.5638,30.6065,323377.0
2019-01-18 10:50:00,35.8,35.86,35.76,35.85,365764.0,30.6065,30.6578,30.5723,30.6493,365764.0
2019-01-18 11:00:00,35.85,35.97,35.84,35.85,519723.0,30.6493,30.7519,30.6407,30.6493,519723.0
2019-01-18 11:10:00,35.85,35.95,35.84,35.94,283289.0,30.6493,30.7348,30.6407,30.7262,283289.0
2019-01-18 11:20:00,35.94,35.96,35.89,35.95,286847.0,30.7262,30.7433,30.6835,30.7348,286847.0
2019-01-18 11:30:00,35.95,35.95,35.86,35.91,249029.0,30.7348,30.7348,30.6578,30.7006,249029.0
2019-01-18 11:40:00,35.91,35.95,35.88,35.93,202828.0,30.7006,30.7348,30.6749,30.7177,202828.0
2019-01-18 11:50:00,35.93,36.01,35.9,36.01,270019.0,30.7177,30.7861,30.692,30.7861,270019.0
2019-01-18 12:00:00,36.02,36.07,35.97,36.02,189395.0,30.7946,30.8374,30.7519,30.7946,189395.0
2019-01-18 12:10:00,36.02,36.09,36.01,36.04,297759.0,30.7946,30.8545,30.7861,30.8117,297759.0
2019-01-18 12:20:00,36.04,36.12,36.03,36.12,218005.0,30.8117,30.8801,30.8032,30.8801,218005.0
2019-01-18 12:30:00,36.12,36.16,36.1,36.16,201722.0,30.8801,30.9143,30.863,30.9143,201722.0
2019-01-18 12:40:00,36.16,36.18,36.14,36.16,200607.0,30.9143,30.9314,30.8972,30.9143,200607.0
2019-01-18 12:50:00,36.16,36.18,36.08,36.18,242668.0,30.9143,30.9314,30.8459,30.9314,242668.0
2019-01-18 13:00:00,36.18,36.19,36.16,36.16,173251.0,30.9314,30.94,30.9143,30.9143,173251.0
2019-01-18 13:10:00,36.17,36.18,36.06,36.1,297790.0,30.9229,30.9314,30.8288,30.863,297790.0
2019-01-18 13:20:00,36.09,36.18,36.07,36.1,231079.0,30.8545,30.9314,30.8374,30.863,231079.0
2019-01-18 13:30:00,36.1,36.11,36.03,36.06,161778.0,30.863,30.8716,30.8032,30.8288,161778.0
2019-01-18 13:40:00,36.05,36.13,36.05,36.13,189376.0,30.8203,30.8887,30.8203,30.8887,189376.0
2019-01-18 13:50:00,36.13,36.19,36.12,36.19,238839.0,30.8887,30.94,30.8801,30.94,238839.0
2019-01-18 14:00:00,36.19,36.21,36.14,36.2,441165.0,30.94,30.957,30.8972,30.9485,441165.0
2019-01-18 14:10:00,36.2,36.2,36.11,36.19,297577.0,30.9485,30.9485,30.8716,30.94,297577.0
2019-01-18 14:20:00,36.18,36.22,36.14,36.16,516317.0,30.9314,30.9656,30.8972,30.9143,516317.0
2019-01-18 14:30:00,36.16,36.22,36.12,36.17,421480.0,30.9143,30.9656,30.8801,30.9229,421480.0
2019-01-18 14:40:00,36.17,36.18,36.08,36.11,233233.0,30.9229,30.9314,30.8459,30.8716,233233.0
2019-01-18 14:50:00,36.12,36.19,36.1,36.16,307824.0,30.8801,30.94,30.863,30.9143,307824.0
2019-01-18 15:00:00,36.15,36.18,36.14,36.14,322923.0,30.9058,30.9314,30.8972,30.8972,322923.0
2019-01-18 15:10:00,36.15,36.18,36.1,36.13,389725.0,30.9058,30.9314,30.863,30.8887,389725.0
2019-01-18 15:20:00,36.14,36.22,36.13,36.21,371428.0,30.8972,30.9656,30.8887,30.957,371428.0
2019-01-18 15:30:00,36.22,36.27,36.19,36.2,626575.0,30.9656,31.0083,30.94,30.9485,626575.0
2019-01-18 15:40:00,36.22,36.28,36.17,36.22,605218.0,30.9656,31.0169,30.9229,30.9656,605218.0
2019-01-18 15:50:00,36.21,36.23,36.09,36.21,2040346.0,30.957,30.9741,30.8545,30.957,2040346.0
2019-01-22 09:30:00,36.03,36.09,35.86,35.91,776044.0,30.8032,30.8545,30.6578,30.7006,776044.0
2019-01-22 09:40:00,35.91,36.03,35.9,36.01,754344.0,30.7006,30.8032,30.692,30.7861,754344.0
2019-01-22 09:50:00,36.0,36.04,35.82,35.92,383346.0,30.7775,30.8117,30.6236,30.7091,383346.0
2019-01-22 10:00:00,35.91,35.91,35.75,35.77,489673.0,30.7006,30.7006,30.5638,30.5809,489673.0
2019-01-22 10:10:00,35.77,35.8,35.73,35.74,401470.0,30.5809,30.6065,30.5467,30.5552,401470.0
2019-01-22 10:20:00,35.74,36.01,35.73,35.91,922928.0,30.5552,30.7861,30.5467,30.7006,922928.0
2019-01-22 10:30:00,35.91,36.07,35.9,35.96,390660.0,30.7006,30.8374,30.692,30.7433,390660.0
2019-01-22 10:40:00,35.96,35.98,35.84,35.86,287836.0,30.7433,30.7604,30.6407,30.6578,287836.0
2019-01-22 10:50:00,35.85,36.02,35.67,35.71,1180618.0,30.6493,30.7946,30.4954,30.5296,1180618.0
2019-01-22 11:00:00,35.72,35.79,35.7,35.73,344932.0,30.5381,30.598,30.521,30.5467,344932.0
2019-01-22 11:10:00,35.73,35.75,35.65,35.66,575039.0,30.5467,30.5638,30.4783,30.4868,575039.0
2019-01-22 11:20:00,35.66,35.76,35.66,35.75,255801.0,30.4868,30.5723,30.4868,30.5638,255801.0
2019-01-22 11:30:00,35.75,35.76,35.66,35.67,215780.0,30.5638,30.5723,30.4868,30.4954,215780.0
2019-01-22 11:40:00,35.68,35.68,35.57,35.62,233801.0,30.5039,30.5039,30.4099,30.4526,233801.0
2019-01-22 11:50:00,35.61,35.62,35.52,35.52,213425.0,30.4441,30.4526,30.3671,30.3671,213425.0
2019-01-22 12:00:00,35.53,35.61,35.46,35.53,511762.0,30.3757,30.4441,30.3159,30.3757,511762.0
2019-01-22 12:10:00,35.53,35.54,35.49,35.54,318513.0,30.3757,30.3842,30.3415,30.3842,318513.0
2019-01-22 12:20:00,35.53,35.55,35.46,35.48,280367.0,30.3757,30.3928,30.3159,30.333,280367.0
2019-01-22 12:30:00,35.48,35.51,35.46,35.47,582385.0,30.333,30.3586,30.3159,30.3244,582385.0
2019-01-22 12:40:00,35.47,35.49,35.43,35.44,209816.0,30.3244,30.3415,30.2902,30.2988,209816.0
2019-01-22 12:50:00,35.44,35.44,35.39,35.4,317834.0,30.2988,30.2988,30.256,30.2646,317834.0
2019-01-22 13:00:00,35.4,35.41,35.34,35.4,234483.0,30.2646,30.2731,30.2133,30.2646,234483.0
2019-01-22 13:10:00,35.4,35.42,35.33,35.42,308138.0,30.2646,30.2817,30.2047,30.2817,308138.0
2019-01-22 13:20:00,35.41,35.53,35.41,35.5,394868.0,30.2731,30.3757,30.2731,30.35,394868.0
2019-01-22 13:30:00,35.49,35.51,35.47,35.49,456347.0,30.3415,30.3586,30.3244,30.3415,456347.0
2019-01-22 13:40:00,35.48,35.53,35.45,35.5,389046.0,30.333,30.3757,30.3073,30.35,389046.0
2019-01-22 13:50:00,35.5,35.59,35.49,35.58,405513.0,30.35,30.427,30.3415,30.4184,405513.0
2019-01-22 14:00:00,35.57,35.57,35.47,35.54,196313.0,30.4099,30.4099,30.3244,30.3842,196313.0
2019-01-22 14:10:00,35.54,35.57,35.51,35.51,203315.0,30.3842,30.4099,30.3586,30.3586,203315.0
2019-01-22 14:20:00,35.52,35.53,35.46,35.48,173223.0,30.3671,30.3757,30.3159,30.333,173223.0
2019-01-22 14:30:00,35.48,35.55,35.48,35.52,354223.0,30.333,30.3928,30.333,30.3671,354223.0
2019-01-22 14:40:00,35.52,35.54,35.33,35.35,426348.0,30.3671,30.3842,30.2047,30.2218,426348.0
2019-01-22 14:50:00,35.34,35.37,35.3,35.33,458861.0,30.2133,30.2389,30.1791,30.2047,458861.0
2019-01-22 15:00:00,35.33,35.34,35.23,35.25,561516.0,30.2047,30.2133,30.1192,30.1363,561516.0
2019-01-22 15:10:00,35.25,35.26,35.19,35.23,1387019.0,30.1363,30.1449,30.085,30.1192,1387019.0
2019-01-22 15:20:00,35.23,35.25,35.2,35.22,1364255.0,30.1192,30.1363,30.0936,30.1107,1364255.0
2019-01-22 15:30:00,35.22,35.22,35.07,35.13,1569787.0,30.1107,30.1107,29.9824,30.0337,1569787.0
2019-01-22 15:40:00,35.12,35.14,35.03,35.07,2132526.0,30.0252,30.0423,29.9482,29.9824,2132526.0
2019-01-22 15:50:00,35.07,35.18,34.83,35.18,4394438.0,29.9824,30.0765,29.7772,30.0765,4394438.0
2019-01-23 09:30:00,36.05,36.9,35.96,36.81,2318250.0,30.8203,31.547,30.7433,31.47,2318250.0
2019-01-23 09:40:00,36.8,37.24,36.54,37.21,1275163.0,31.4615,31.8376,31.2392,31.812,1275163.0
2019-01-23 09:50:00,37.23,37.43,37.04,37.06,1617669.0,31.8291,32.0001,31.6666,31.6837,1617669.0
2019-01-23 10:00:00,37.05,37.21,36.88,36.94,1062057.0,31.6752,31.812,31.5299,31.5811,1062057.0
2019-01-23 10:10:00,36.94,36.99,36.65,36.68,967888.0,31.5811,31.6239,31.3332,31.3589,967888.0
2019-01-23 10:20:00,36.68,36.87,36.57,36.66,834862.0,31.3589,31.5213,31.2648,31.3418,834862.0
2019-01-23 10:30:00,36.67,37.05,36.63,36.95,754191.0,31.3503,31.6752,31.3161,31.5897,754191.0
2019-01-23 10:40:00,36.96,37.03,36.62,36.76,1066718.0,31.5982,31.6581,31.3076,31.4273,1066718.0
2019-01-23 10:50:00,36.76,36.97,36.74,36.87,705561.0,31.4273,31.6068,31.4102,31.5213,705561.0
2019-01-23 11:00:00,36.87,36.88,36.65,36.66,673127.0,31.5213,31.5299,31.3332,31.3418,673127.0
2019-01-23 11:10:00,36.66,36.68,36.41,36.44,795106.0,31.3418,31.3589,31.128,31.1537,795106.0
2019-01-23 11:20:00,36.43,36.6,36.37,36.4,641065.0,31.1451,31.2905,31.0938,31.1195,641065.0
2019-01-23 11:30:00,36.41,36.43,36.35,36.41,439957.0,31.128,31.1451,31.0767,31.128,439957.0
2019-01-23 11:40:00,36.41,36.43,36.35,36.4,302288.0,31.128,31.1451,31.0767,31.1195,302288.0
2019-01-23 11:50:00,36.4,36.46,36.27,36.4,509277.0,31.1195,31.1708,31.0083,31.1195,509277.0
2019-01-23 12:00:00,36.41,36.46,36.2,36.21,468028.0,31.128,31.1708,30.9485,30.957,468028.0
2019-01-23 12:10:00,36.2,36.3,36.11,36.16,547604.0,30.9485,31.034,30.8716,30.9143,547604.0
2019-01-23 12:20:00,36.15,36.37,36.14,36.31,430048.0,30.9058,31.0938,30.8972,31.0425,430048.0
2019-01-23 12:30:00,36.32,36.4,36.29,36.33,316594.0,31.0511,31.1195,31.0254,31.0596,316594.0
2019-01-23 12:40:00,36.33,36.46,36.32,36.46,198990.0,31.0596,31.1708,31.0511,31.1708,198990.0
2019-01-23 12:50:00,36.46,36.48,36.4,36.46,197183.0,31.1708,31.1879,31.1195,31.1708,197183.0
2019-01-23 13:00:00,36.47,36.53,36.41,36.52,227483.0,31.1793,31.2306,31.128,31.2221,227483.0
2019-01-23 13:10:00,36.52,36.68,36.51,36.66,310446.0,31.2221,31.3589,31.2135,31.3418,310446.0
2019-01-23 13:20:00,36.66,36.67,36.58,36.59,343459.0,31.3418,31.3503,31.2734,31.2819,343459.0
2019-01-23 13:30:00,36.58,36.69,36.55,36.67,317844.0,31.2734,31.3674,31.2477,31.3503,317844.0
2019-01-23 13:40:00,36.68,36.75,36.6,36.74,394574.0,31.3589,31.4187,31.2905,31.4102,394574.0
2019-01-23 13:50:00,36.73,36.77,36.59,36.6,413202.0,31.4016,31.4358,31.2819,31.2905,413202.0
2019-01-23 14:00:00,36.61,36.8,36.61,36.76,312862.0,31.299,31.4615,31.299,31.4273,312862.0
2019-01-23 14:10:00,36.76,36.78,36.54,36.59,460809.0,31.4273,31.4444,31.2392,31.2819,460809.0
2019-01-23 14:20:00,36.59,36.61,36.49,36.52,497735.0,31.2819,31.299,31.1964,31.2221,497735.0
2019-01-23 14:30:00,36.53,36.54,36.43,36.47,489955.0,31.2306,31.2392,31.1451,31.1793,489955.0
2019-01-23 14:40:00,36.47,36.56,36.4,36.54,436546.0,31.1793,31.2563,31.1195,31.2392,436546.0
2019-01-23 14:50:00,36.54,36.6,36.53,36.6,323478.0,31.2392,31.2905,31.2306,31.2905,323478.0
2019-01-23 15:00:00,36.6,36.7,36.57,36.61,507255.0,31.2905,31.376,31.2648,31.299,507255.0
2019-01-23 15:10:00,36.61,36.8,36.6,36.75,497083.0,31.299,31.4615,31.2905,31.4187,497083.0
2019-01-23 15:20:00,36.75,36.84,36.73,36.81,613299.0,31.4187,31.4957,31.4016,31.47,613299.0
2019-01-23 15:30:00,36.8,36.81,36.64,36.76,795192.0,31.4615,31.47,31.3247,31.4273,795192.0
2019-01-23 15:40:00,36.76,36.86,36.75,36.8,1012856.0,31.4273,31.5128,31.4187,31.4615,1012856.0
2019-01-23 15:50:00,36.8,36.92,36.72,36.89,1956528.0,31.4615,31.5641,31.3931,31.5384,1956528.0
2019-01-24 09:30:00,36.85,36.88,35.73,35.99,1450419.0,31.5042,31.5299,30.5467,30.769,1450419.0
2019-01-24 09:40:00,36.0,36.08,35.56,35.94,2284577.0,30.7775,30.8459,30.4013,30.7262,2284577.0
2019-01-24 09:50:00,35.94,35.96,35.54,35.61,1289114.0,30.7262,30.7433,30.3842,30.4441,1289114.0
2019-01-24 10:00:00,35.61,35.73,35.51,35.73,1561053.0,30.4441,30.5467,30.3586,30.5467,1561053.0
2019-01-24 10:10:00,35.72,35.77,35.58,35.66,1268477.0,30.5381,30.5809,30.4184,30.4868,1268477.0
2019-01-24 10:20:00,35.66,35.66,35.44,35.56,1096452.0,30.4868,30.4868,30.2988,30.4013,1096452.0
2019-01-24 10:30:00,35.58,35.62,35.46,35.59,862902.0,30.4184,30.4526,30.3159,30.427,862902.0
2019-01-24 10:40:00,35.6,35.75,35.55,35.68,784360.0,30.4355,30.5638,30.3928,30.5039,784360.0
2019-01-24 10:50:00,35.68,35.97,35.66,35.93,1346945.0,30.5039,30.7519,30.4868,30.7177,1346945.0
2019-01-24 11:00:00,35.93,36.04,35.87,36.02,1708977.0,30.7177,30.8117,30.6664,30.7946,1708977.0
2019-01-24 11:10:00,36.01,36.02,35.79,35.8,1029163.0,30.7861,30.7946,30.598,30.6065,1029163.0
2019-01-24 11:20:00,35.81,35.81,35.67,35.75,542904.0,30.6151,30.6151,30.4954,30.5638,542904.0
2019-01-24 11:30:00,35.75,35.86,35.71,35.82,592755.0,30.5638,30.6578,30.5296,30.6236,592755.0
2019-01-24 11:40:00,35.81,35.94,35.81,35.86,715050.0,30.6151,30.7262,30.6151,30.6578,715050.0
2019-01-24 11:50:00,35.86,35.87,35.73,35.82,431326.0,30.6578,30.6664,30.5467,30.6236,431326.0
2019-01-24 12:00:00,35.82,35.9,35.77,35.77,461722.0,30.6236,30.692,30.5809,30.5809,461722.0
2019-01-24 12:10:00,35.77,35.83,35.73,35.8,322447.0,30.5809,30.6322,30.5467,30.6065,322447.0
2019-01-24 12:20:00,35.8,35.81,35.61,35.62,667645.0,30.6065,30.6151,30.4441,30.4526,667645.0
2019-01-24 12:30:00,35.62,35.7,35.6,35.66,350462.0,30.4526,30.521,30.4355,30.4868,350462.0
2019-01-24 12:40:00,35.65,35.67,35.62,35.64,288521.0,30.4783,30.4954,30.4526,30.4697,288521.0
2019-01-24 12:50:00,35.63,35.73,35.61,35.68,363777.0,30.4612,30.5467,30.4441,30.5039,363777.0
2019-01-24 13:00:00,35.68,35.85,35.68,35.8,691064.0,30.5039,30.6493,30.5039,30.6065,691064.0
2019-01-24 13:10:00,35.79,35.83,35.73,35.75,670067.0,30.598,30.6322,30.5467,30.5638,670067.0
2019-01-24 13:20:00,35.75,35.77,35.68,35.73,306747.0,30.5638,30.5809,30.5039,30.5467,306747.0
2019-01-24 13:30:00,35.72,35.81,35.71,35.74,263974.0,30.5381,30.6151,30.5296,30.5552,263974.0
2019-01-24 13:40:00,35.74,35.79,35.64,35.79,315600.0,30.5552,30.598,30.4697,30.598,315600.0
2019-01-24 13:50:00,35.79,35.82,35.73,35.77,312308.0,30.598,30.6236,30.5467,30.5809,312308.0
2019-01-24 14:00:00,35.77,35.86,35.75,35.81,361039.0,30.5809,30.6578,30.5638,30.6151,361039.0
2019-01-24 14:10:00,35.81,35.85,35.79,35.81,347381.0,30.6151,30.6493,30.598,30.6151,347381.0
2019-01-24 14:20:00,35.8,35.87,35.79,35.8,292901.0,30.6065,30.6664,30.598,30.6065,292901.0
2019-01-24 14:30:00,35.8,35.91,35.78,35.89,416550.0,30.6065,30.7006,30.5894,30.6835,416550.0
2019-01-24 14:40:00,35.89,36.02,35.88,35.93,647891.0,30.6835,30.7946,30.6749,30.7177,647891.0
2019-01-24 14:50:00,35.93,36.06,35.92,36.0,738167.0,30.7177,30.8288,30.7091,30.7775,738167.0
2019-01-24 15:00:00,36.0,36.05,35.99,36.05,561659.0,30.7775,30.8203,30.769,30.8203,561659.0
2019-01-24 15:10:00,36.04,36.27,36.03,36.13,1356242.0,30.8117,31.0083,30.8032,30.8887,1356242.0
2019-01-24 15:20:00,36.14,36.14,36.05,36.09,512663.0,30.8972,30.8972,30.8203,30.8545,512663.0
2019-01-24 15:30:00,36.09,36.23,36.08,36.16,911662.0,30.8545,30.9741,30.8459,30.9143,911662.0
2019-01-24 15:40:00,36.16,36.31,36.15,36.23,1697656.0,30.9143,31.0425,30.9058,30.9741,1697656.0
2019-01-24 15:50:00,36.23,36.33,36.15,36.18,2773310.0,30.9741,31.0596,30.9058,30.9314,2773310.0
2019-01-25 09:30:00,36.63,36.83,36.57,36.64,1119727.0,31.3161,31.4871,31.2648,31.3247,1119727.0
2019-01-25 09:40:00,36.65,36.73,36.35,36.37,553556.0,31.3332,31.4016,31.0767,31.0938,553556.0
2019-01-25 09:50:00,36.37,36.42,36.23,36.33,472097.0,31.0938,31.1366,30.9741,31.0596,472097.0
2019-01-25 10:00:00,36.33,36.39,36.3,36.34,276142.0,31.0596,31.1109,31.034,31.0682,276142.0
2019-01-25 10:10:00,36.34,36.43,36.33,36.4,258379.0,31.0682,31.1451,31.0596,31.1195,258379.0
2019-01-25 10:20:00,36.4,36.4,36.33,36.34,157158.0,31.1195,31.1195,31.0596,31.0682,157158.0
2019-01-25 10:30:00,36.34,36.38,36.24,36.37,325214.0,31.0682,31.1024,30.9827,31.0938,325214.0
2019-01-25 10:40:00,36.37,36.38,36.32,36.34,234400.0,31.0938,31.1024,31.0511,31.0682,234400.0
2019-01-25 10:50:00,36.34,36.41,36.28,36.28,300481.0,31.0682,31.128,31.0169,31.0169,300481.0
2019-01-25 11:00:00,36.28,36.29,36.16,36.22,700293.0,31.0169,31.0254,30.9143,30.9656,700293.0
2019-01-25 11:10:00,36.22,36.25,36.15,36.15,201908.0,30.9656,30.9912,30.9058,30.9058,201908.0
2019-01-25 11:20:00,36.16,36.25,36.13,36.2,446419.0,30.9143,30.9912,30.8887,30.9485,446419.0
2019-01-25 11:30:00,36.19,36.24,36.08,36.14,456143.0,30.94,30.9827,30.8459,30.8972,456143.0
2019-01-25 11:40:00,36.14,36.24,36.12,36.21,298296.0,30.8972,30.9827,30.8801,30.957,298296.0
2019-01-25 11:50:00,36.22,36.31,36.18,36.22,379053.0,30.9656,31.0425,30.9314,30.9656,379053.0
2019-01-25 12:00:00,36.22,36.23,36.18,36.22,264820.0,30.9656,30.9741,30.9314,30.9656,264820.0
2019-01-25 12:10:00,36.22,36.26,36.19,36.23,288048.0,30.9656,30.9998,30.94,30.9741,288048.0
2019-01-25 12:20:00,36.23,36.27,36.17,36.23,300209.0,30.9741,31.0083,30.9229,30.9741,300209.0
2019-01-25 12:30:00,36.23,36.25,36.1,36.15,633172.0,30.9741,30.9912,30.863,30.9058,633172.0
2019-01-25 12:40:00,36.16,36.17,36.0,36.04,379057.0,30.9143,30.9229,30.7775,30.8117,379057.0
2019-01-25 12:50:00,36.04,36.06,36.0,36.05,373104.0,30.8117,30.8288,30.7775,30.8203,373104.0
2019-01-25 13:00:00,36.04,36.06,35.9,35.93,366790.0,30.8117,30.8288,30.692,30.7177,366790.0
2019-01-25 13:10:00,35.93,35.93,35.84,35.85,232883.0,30.7177,30.7177,30.6407,30.6493,232883.0
2019-01-25 13:20:00,35.85,35.88,35.81,35.85,339303.0,30.6493,30.6749,30.6151,30.6493,339303.0
2019-01-25 13:30:00,35.85,35.86,35.81,35.84,235370.0,30.6493,30.6578,30.6151,30.6407,235370.0
2019-01-25 13:40:00,35.84,35.88,35.8,35.84,291288.0,30.6407,30.6749,30.6065,30.6407,291288.0
2019-01-25 13:50:00,35.84,35.84,35.71,35.72,591871.0,30.6407,30.6407,30.5296,30.5381,591871.0
2019-01-25 14:00:00,35.71,35.73,35.69,35.7,438726.0,30.5296,30.5467,30.5125,30.521,438726.0
2019-01-25 14:10:00,35.7,35.72,35.6,35.61,457626.0,30.521,30.5381,30.4355,30.4441,457626.0
2019-01-25 14:20:00,35.61,35.66,35.56,35.66,520311.0,30.4441,30.4868,30.4013,30.4868,520311.0
2019-01-25 14:30:00,35.66,35.7,35.6,35.68,377482.0,30.4868,30.521,30.4355,30.5039,377482.0
2019-01-25 14:40:00,35.69,35.72,35.65,35.72,428987.0,30.5125,30.5381,30.4783,30.5381,428987.0
2019-01-25 14:50:00,35.72,35.8,35.7,35.76,430640.0,30.5381,30.6065,30.521,30.5723,430640.0
2019-01-25 15:00:00,35.77,35.78,35.73,35.76,656987.0,30.5809,30.5894,30.5467,30.5723,656987.0
2019-01-25 15:10:00,35.76,35.84,35.75,35.8,699869.0,30.5723,30.6407,30.5638,30.6065,699869.0
2019-01-25 15:20:00,35.79,35.8,35.7,35.72,605427.0,30.598,30.6065,30.521,30.5381,605427.0
2019-01-25 15:30:00,35.72,35.74,35.67,35.69,694899.0,30.5381,30.5552,30.4954,30.5125,694899.0
2019-01-25 15:40:00,35.69,35.79,35.67,35.73,989981.0,30.5125,30.598,30.4954,30.5467,989981.0
2019-01-25 15:50:00,35.73,35.78,35.66,35.76,2856524.0,30.5467,30.5894,30.4868,30.5723,2856524.0
2019-01-28 09:30:00,35.48,35.54,35.28,35.29,865602.0,30.333,30.3842,30.162,30.1705,865602.0
2019-01-28 09:40:00,35.27,35.28,35.15,35.15,477013.0,30.1534,30.162,30.0508,30.0508,477013.0
2019-01-28 09:50:00,35.16,35.16,34.89,34.91,820159.0,30.0594,30.0594,29.8285,29.8456,820159.0
2019-01-28 10:00:00,34.91,34.93,34.76,34.76,1128075.0,29.8456,29.8627,29.7174,29.7174,1128075.0
2019-01-28 10:10:00,34.76,34.83,34.67,34.78,1538480.0,29.7174,29.7772,29.6405,29.7345,1538480.0
2019-01-28 10:20:00,34.78,35.01,34.77,35.0,1381134.0,29.7345,29.9311,29.7259,29.9226,1381134.0
2019-01-28 10:30:00,34.99,35.09,34.97,35.01,940633.0,29.914,29.9995,29.8969,29.9311,940633.0
2019-01-28 10:40:00,35.01,35.18,34.99,35.06,691618.0,29.9311,30.0765,29.914,29.9739,691618.0
2019-01-28 10:50:00,35.07,35.07,34.97,34.99,325619.0,29.9824,29.9824,29.8969,29.914,325619.0
2019-01-28 11:00:00,35.0,35.03,34.89,34.94,779834.0,29.9226,29.9482,29.8285,29.8713,779834.0
2019-01-28 11:10:00,34.94,35.06,34.91,34.98,415014.0,29.8713,29.9739,29.8456,29.9055,415014.0
2019-01-28 11:20:00,34.98,35.07,34.91,34.91,487732.0,29.9055,29.9824,29.8456,29.8456,487732.0
2019-01-28 11:30:00,34.91,35.01,34.91,34.99,324856.0,29.8456,29.9311,29.8456,29.914,324856.0
2019-01-28 11:40:00,34.99,34.99,34.84,34.88,313191.0,29.914,29.914,29.7858,29.82,313191.0
2019-01-28 11:50:00,34.88,34.91,34.84,34.86,230622.0,29.82,29.8456,29.7858,29.8029,230622.0
2019-01-28 12:00:00,34.86,34.88,34.78,34.82,222036.0,29.8029,29.82,29.7345,29.7687,222036.0
2019-01-28 12:10:00,34.82,34.88,34.8,34.86,256153.0,29.7687,29.82,29.7516,29.8029,256153.0
2019-01-28 12:20:00,34.86,34.93,34.83,34.92,158397.0,29.8029,29.8627,29.7772,29.8542,158397.0
2019-01-28 12:30:00,34.91,34.94,34.87,34.88,202002.0,29.8456,29.8713,29.8114,29.82,202002.0
2019-01-28 12:40:00,34.87,34.88,34.84,34.86,190029.0,29.8114,29.82,29.7858,29.8029,190029.0
2019-01-28 12:50:00,34.86,34.9,34.81,34.82,167699.0,29.8029,29.8371,29.7601,29.7687,167699.0
2019-01-28 13:00:00,34.82,34.88,34.81,34.85,190652.0,29.7687,29.82,29.7601,29.7943,190652.0
2019-01-28 13:10:00,34.86,34.93,34.84,34.9,200413.0,29.8029,29.8627,29.7858,29.8371,200413.0
2019-01-28 13:20:00,34.91,34.95,34.88,34.95,228571.0,29.8456,29.8798,29.82,29.8798,228571.0
2019-01-28 13:30:00,34.94,35.06,34.94,35.02,445638.0,29.8713,29.9739,29.8713,29.9397,445638.0
2019-01-28 13:40:00,35.03,35.15,35.0,35.14,339209.0,29.9482,30.0508,29.9226,30.0423,339209.0
2019-01-28 13:50:00,35.14,35.17,35.09,35.13,330975.0,30.0423,30.0679,29.9995,30.0337,330975.0
2019-01-28 14:00:00,35.13,35.21,35.11,35.15,517194.0,30.0337,30.1021,30.0166,30.0508,517194.0
2019-01-28 14:10:00,35.15,35.2,35.13,35.14,403388.0,30.0508,30.0936,30.0337,30.0423,403388.0
2019-01-28 14:20:00,35.14,35.18,35.08,35.13,926543.0,30.0423,30.0765,29.991,30.0337,926543.0
2019-01-28 14:30:00,35.13,35.13,35.05,35.06,272296.0,30.0337,30.0337,29.9653,29.9739,272296.0
2019-01-28 14:40:00,35.06,35.13,35.04,35.11,297793.0,29.9739,30.0337,29.9568,30.0166,297793.0
2019-01-28 14:50:00,35.12,35.21,35.11,35.19,370724.0,30.0252,30.1021,30.0166,30.085,370724.0
2019-01-28 15:00:00,35.2,35.22,35.14,35.17,366721.0,30.0936,30.1107,30.0423,30.0679,366721.0
2019-01-28 15:10:00,35.18,35.21,35.14,35.21,360897.0,30.0765,30.1021,30.0423,30.1021,360897.0
2019-01-28 15:20:00,35.2,35.25,35.17,35.18,335908.0,30.0936,30.1363,30.0679,30.0765,335908.0
2019-01-28 15:30:00,35.18,35.29,35.17,35.28,434947.0,30.0765,30.1705,30.0679,30.162,434947.0
2019-01-28 15:40:00,35.27,35.3,35.23,35.23,479964.0,30.1534,30.1791,30.1192,30.1192,479964.0
2019-01-28 15:50:00,35.23,35.39,35.2,35.37,1659700.0,30.1192,30.256,30.0936,30.2389,1659700.0
2019-01-29 09:30:00,35.38,35.72,35.38,35.7,745817.0,30.2475,30.5381,30.2475,30.521,745817.0
2019-01-29 09:40:00,35.7,35.8,35.65,35.74,747465.0,30.521,30.6065,30.4783,30.5552,747465.0
2019-01-29 09:50:00,35.74,35.81,35.64,35.78,515100.0,30.5552,30.6151,30.4697,30.5894,515100.0
2019-01-29 10:00:00,35.78,35.83,35.7,35.76,445893.0,30.5894,30.6322,30.521,30.5723,445893.0
2019-01-29 10:10:00,35.76,35.85,35.73,35.78,289863.0,30.5723,30.6493,30.5467,30.5894,289863.0
2019-01-29 10:20:00,35.79,35.95,35.75,35.94,400692.0,30.598,30.7348,30.5638,30.7262,400692.0
2019-01-29 10:30:00,35.95,35.97,35.87,35.95,441906.0,30.7348,30.7519,30.6664,30.7348,441906.0
2019-01-29 10:40:00,35.95,36.08,35.91,36.0,482862.0,30.7348,30.8459,30.7006,30.7775,482862.0
2019-01-29 10:50:00,35.99,36.01,35.9,35.94,789829.0,30.769,30.7861,30.692,30.7262,789829.0
2019-01-29 11:00:00,35.93,35.94,35.79,35.83,464687.0,30.7177,30.7262,30.598,30.6322,464687.0
2019-01-29 11:10:00,35.83,35.91,35.78,35.87,301726.0,30.6322,30.7006,30.5894,30.6664,301726.0
2019-01-29 11:20:00,35.88,35.91,35.84,35.87,249703.0,30.6749,30.7006,30.6407,30.6664,249703.0
2019-01-29 11:30:00,35.87,35.91,35.86,35.91,199288.0,30.6664,30.7006,30.6578,30.7006,199288.0
2019-01-29 11:40:00,35.9,36.03,35.89,35.99,328473.0,30.692,30.8032,30.6835,30.769,328473.0
2019-01-29 11:50:00,36.0,36.05,35.98,36.01,232485.0,30.7775,30.8203,30.7604,30.7861,232485.0
2019-01-29 12:00:00,36.01,36.04,35.94,35.98,194837.0,30.7861,30.8117,30.7262,30.7604,194837.0
2019-01-29 12:10:00,35.98,36.14,35.97,36.13,238041.0,30.7604,30.8972,30.7519,30.8887,238041.0
2019-01-29 12:20:00,36.13,36.2,36.12,36.19,363824.0,30.8887,30.9485,30.8801,30.94,363824.0
2019-01-29 12:30:00,36.18,36.19,36.08,36.18,317181.0,30.9314,30.94,30.8459,30.9314,317181.0
2019-01-29 12:40:00,36.18,36.3,36.17,36.28,453687.0,30.9314,31.034,30.9229,31.0169,453687.0
2019-01-29 12:50:00,36.27,36.33,36.24,36.31,466561.0,31.0083,31.0596,30.9827,31.0425,466561.0
2019-01-29 13:00:00,36.32,36.33,36.22,36.25,423358.0,31.0511,31.0596,30.9656,30.9912,423358.0
2019-01-29 13:10:00,36.25,36.27,36.13,36.26,394829.0,30.9912,31.0083,30.8887,30.9998,394829.0
2019-01-29 13:20:00,36.27,36.32,36.21,36.22,265475.0,31.0083,31.0511,30.957,30.9656,265475.0
2019-01-29 13:30:00,36.22,36.23,36.17,36.18,191589.0,30.9656,30.9741,30.9229,30.9314,191589.0
2019-01-29 13:40:00,36.18,36.22,36.15,36.15,185333.0,30.9314,30.9656,30.9058,30.9058,185333.0
2019-01-29 13:50:00,36.14,36.31,36.13,36.3,280987.0,30.8972,31.0425,30.8887,31.034,280987.0
2019-01-29 14:00:00,36.3,36.31,36.22,36.25,180801.0,31.034,31.0425,30.9656,30.9912,180801.0
2019-01-29 14:10:00,36.24,36.27,36.23,36.27,210289.0,30.9827,31.0083,30.9741,31.0083,210289.0
2019-01-29 14:20:00,36.27,36.28,36.19,36.21,214659.0,31.0083,31.0169,30.94,30.957,214659.0
2019-01-29 14:30:00,36.21,36.22,36.12,36.13,197433.0,30.957,30.9656,30.8801,30.8887,197433.0
2019-01-29 14:40:00,36.14,36.17,36.08,36.11,250235.0,30.8972,30.9229,30.8459,30.8716,250235.0
2019-01-29 14:50:00,36.11,36.13,36.05,36.06,279175.0,30.8716,30.8887,30.8203,30.8288,279175.0
2019-01-29 15:00:00,36.06,36.12,35.98,36.11,545899.0,30.8288,30.8801,30.7604,30.8716,545899.0
2019-01-29 15:10:00,36.11,36.11,36.05,36.06,182068.0,30.8716,30.8716,30.8203,30.8288,182068.0
2019-01-29 15:20:00,36.05,36.16,36.05,36.16,234944.0,30.8203,30.9143,30.8203,30.9143,234944.0
2019-01-29 15:30:00,36.16,36.23,36.11,36.17,630813.0,30.9143,30.9741,30.8716,30.9229,630813.0
2019-01-29 15:40:00,36.18,36.18,36.09,36.11,479730.0,30.9314,30.9314,30.8545,30.8716,479730.0
2019-01-29 15:50:00,36.1,36.11,36.01,36.08,1654963.0,30.863,30.8716,30.7861,30.8459,1654963.0
2019-01-30 09:30:00,36.03,36.03,35.41,35.53,1159878.0,30.8032,30.8032,30.2731,30.3757,1159878.0
2019-01-30 09:40:00,35.52,35.58,35.43,35.48,803799.0,30.3671,30.4184,30.2902,30.333,803799.0
2019-01-30 09:50:00,35.47,35.53,35.27,35.3,758433.0,30.3244,30.3757,30.1534,30.1791,758433.0
2019-01-30 10:00:00,35.3,35.37,35.25,35.36,609955.0,30.1791,30.2389,30.1363,30.2304,609955.0
2019-01-30 10:10:00,35.36,35.41,35.28,35.34,475455.0,30.2304,30.2731,30.162,30.2133,475455.0
2019-01-30 10:20:00,35.33,35.54,35.32,35.44,602576.0,30.2047,30.3842,30.1962,30.2988,602576.0
2019-01-30 10:30:00,35.44,35.5,35.37,35.37,447420.0,30.2988,30.35,30.2389,30.2389,447420.0
2019-01-30 10:40:00,35.37,35.41,35.27,35.33,474408.0,30.2389,30.2731,30.1534,30.2047,474408.0
2019-01-30 10:50:00,35.32,35.37,35.27,35.33,521533.0,30.1962,30.2389,30.1534,30.2047,521533.0
2019-01-30 11:00:00,35.33,35.44,35.27,35.44,582212.0,30.2047,30.2988,30.1534,30.2988,582212.0
2019-01-30 11:10:00,35.44,35.52,35.4,35.41,543423.0,30.2988,30.3671,30.2646,30.2731,543423.0
2019-01-30 11:20:00,35.41,35.43,35.37,35.37,333393.0,30.2731,30.2902,30.2389,30.2389,333393.0
2019-01-30 11:30:00,35.38,35.42,35.34,35.41,275437.0,30.2475,30.2817,30.2133,30.2731,275437.0
2019-01-30 11:40:00,35.41,35.47,35.4,35.4,362289.0,30.2731,30.3244,30.2646,30.2646,362289.0
2019-01-30 11:50:00,35.4,35.43,35.37,35.41,210158.0,30.2646,30.2902,30.2389,30.2731,210158.0
2019-01-30 12:00:00,35.41,35.44,35.39,35.4,223491.0,30.2731,30.2988,30.256,30.2646,223491.0
2019-01-30 12:10:00,35.4,35.48,35.39,35.47,314368.0,30.2646,30.333,30.256,30.3244,314368.0
2019-01-30 12:20:00,35.47,35.6,35.46,35.53,881586.0,30.3244,30.4355,30.3159,30.3757,881586.0
2019-01-30 12:30:00,35.53,35.56,35.48,35.52,226279.0,30.3757,30.4013,30.333,30.3671,226279.0
2019-01-30 12:40:00,35.52,35.54,35.48,35.52,184509.0,30.3671,30.3842,30.333,30.3671,184509.0
2019-01-30 12:50:00,35.52,35.56,35.5,35.54,213556.0,30.3671,30.4013,30.35,30.3842,213556.0
2019-01-30 13:00:00,35.55,35.57,35.52,35.56,189666.0,30.3928,30.4099,30.3671,30.4013,189666.0
2019-01-30 13:10:00,35.57,35.59,35.54,35.58,178697.0,30.4099,30.427,30.3842,30.4184,178697.0
2019-01-30 13:20:00,35.58,35.6,35.54,35.58,139614.0,30.4184,30.4355,30.3842,30.4184,139614.0
2019-01-30 13:30:00,35.58,35.59,35.54,35.54,150796.0,30.4184,30.427,30.3842,30.3842,150796.0
2019-01-30 13:40:00,35.55,35.55,35.46,35.48,188495.0,30.3928,30.3928,30.3159,30.333,188495.0
2019-01-30 13:50:00,35.48,35.5,35.44,35.49,302939.0,30.333,30.35,30.2988,30.3415,302939.0
2019-01-30 14:00:00,35.5,35.73,35.48,35.6,613815.0,30.35,30.5467,30.333,30.4355,613815.0
2019-01-30 14:10:00,35.61,35.7,35.59,35.66,626524.0,30.4441,30.521,30.427,30.4868,626524.0
2019-01-30 14:20:00,35.67,35.74,35.6,35.62,317938.0,30.4954,30.5552,30.4355,30.4526,317938.0
2019-01-30 14:30:00,35.61,35.66,35.56,35.63,326747.0,30.4441,30.4868,30.4013,30.4612,326747.0
2019-01-30 14:40:00,35.62,35.67,35.55,35.64,361781.0,30.4526,30.4954,30.3928,30.4697,361781.0
2019-01-30 14:50:00,35.64,35.72,35.59,35.66,526634.0,30.4697,30.5381,30.427,30.4868,526634.0
2019-01-30 15:00:00,35.65,35.67,35.52,35.52,620749.0,30.4783,30.4954,30.3671,30.3671,620749.0
2019-01-30 15:10:00,35.52,35.53,35.45,35.48,413668.0,30.3671,30.3757,30.3073,30.333,413668.0
2019-01-30 15:20:00,35.48,35.5,35.38,35.44,492421.0,30.333,30.35,30.2475,30.2988,492421.0
2019-01-30 15:30:00,35.45,35.46,35.37,35.41,435651.0,30.3073,30.3159,30.2389,30.2731,435651.0
2019-01-30 15:40:00,35.4,35.45,35.34,35.41,870192.0,30.2646,30.3073,30.2133,30.2731,870192.0
2019-01-30 15:50:00,35.42,35.48,35.37,35.43,1887112.0,30.2817,30.333,30.2389,30.2902,1887112.0
2019-01-31 09:30:00,35.88,36.3,35.77,36.29,1558935.0,30.6749,31.034,30.5809,31.0254,1558935.0
2019-01-31 09:40:00,36.3,36.7,36.28,36.68,1651183.0,31.034,31.376,31.0169,31.3589,1651183.0
2019-01-31 09:50:00,36.68,36.81,36.42,36.42,792312.0,31.3589,31.47,31.1366,31.1366,792312.0
2019-01-31 10:00:00,36.42,36.58,36.33,36.4,983000.0,31.1366,31.2734,31.0596,31.1195,983000.0
2019-01-31 10:10:00,36.4,36.44,36.27,36.32,613052.0,31.1195,31.1537,31.0083,31.0511,613052.0
2019-01-31 10:20:00,36.33,36.4,36.31,36.39,491169.0,31.0596,31.1195,31.0425,31.1109,491169.0
2019-01-31 10:30:00,36.39,36.5,36.39,36.42,335809.0,31.1109,31.205,31.1109,31.1366,335809.0
2019-01-31 10:40:00,36.42,36.48,36.42,36.44,316018.0,31.1366,31.1879,31.1366,31.1537,316018.0
2019-01-31 10:50:00,36.43,36.5,36.37,36.48,424642.0,31.1451,31.205,31.0938,31.1879,424642.0
2019-01-31 11:00:00,36.48,36.61,36.47,36.56,416241.0,31.1879,31.299,31.1793,31.2563,416241.0
2019-01-31 11:10:00,36.55,36.63,36.55,36.55,283543.0,31.2477,31.3161,31.2477,31.2477,283543.0
2019-01-31 11:20:00,36.56,36.63,36.52,36.58,508347.0,31.2563,31.3161,31.2221,31.2734,508347.0
2019-01-31 11:30:00,36.58,36.58,36.48,36.5,579077.0,31.2734,31.2734,31.1879,31.205,579077.0
2019-01-31 11:40:00,36.5,36.53,36.46,36.47,377878.0,31.205,31.2306,31.1708,31.1793,377878.0
2019-01-31 11:50:00,36.47,36.59,36.46,36.59,418742.0,31.1793,31.2819,31.1708,31.2819,418742.0
2019-01-31 12:00:00,36.59,36.67,36.56,36.56,373594.0,31.2819,31.3503,31.2563,31.2563,373594.0
2019-01-31 12:10:00,36.55,36.6,36.53,36.6,197934.0,31.2477,31.2905,31.2306,31.2905,197934.0
2019-01-31 12:20:00,36.6,36.61,36.52,36.52,348624.0,31.2905,31.299,31.2221,31.2221,348624.0
2019-01-31 12:30:00,36.52,36.54,36.49,36.51,381387.0,31.2221,31.2392,31.1964,31.2135,381387.0
2019-01-31 12:40:00,36.51,36.55,36.45,36.51,323834.0,31.2135,31.2477,31.1622,31.2135,323834.0
2019-01-31 12:50:00,36.51,36.52,36.46,36.48,318093.0,31.2135,31.2221,31.1708,31.1879,318093.0
2019-01-31 13:00:00,36.49,36.49,36.42,36.45,260409.0,31.1964,31.1964,31.1366,31.1622,260409.0
2019-01-31 13:10:00,36.45,36.46,36.38,36.39,255479.0,31.1622,31.1708,31.1024,31.1109,255479.0
2019-01-31 13:20:00,36.4,36.41,36.34,36.38,340970.0,31.1195,31.128,31.0682,31.1024,340970.0
2019-01-31 13:30:00,36.38,36.43,36.29,36.39,299238.0,31.1024,31.1451,31.0254,31.1109,299238.0
2019-01-31 13:40:00,36.39,36.49,36.37,36.45,821946.0,31.1109,31.1964,31.0938,31.1622,821946.0
2019-01-31 13:50:00,36.45,36.47,36.38,36.44,628581.0,31.1622,31.1793,31.1024,31.1537,628581.0
2019-01-31 14:00:00,36.43,36.52,36.42,36.47,510792.0,31.1451,31.2221,31.1366,31.1793,510792.0
2019-01-31 14:10:00,36.47,36.48,36.41,36.45,329539.0,31.1793,31.1879,31.128,31.1622,329539.0
2019-01-31 14:20:00,36.45,36.55,36.45,36.52,379393.0,31.1622,31.2477,31.1622,31.2221,379393.0
2019-01-31 14:30:00,36.53,36.58,36.51,36.57,277847.0,31.2306,31.2734,31.2135,31.2648,277847.0
2019-01-31 14:40:00,36.56,36.57,36.48,36.51,286216.0,31.2563,31.2648,31.1879,31.2135,286216.0
2019-01-31 14:50:00,36.5,36.58,36.49,36.56,912585.0,31.205,31.2734,31.1964,31.2563,912585.0
2019-01-31 15:00:00,36.56,36.56,36.48,36.53,597618.0,31.2563,31.2563,31.1879,31.2306,597618.0
2019-01-31 15:10:00,36.52,36.53,36.49,36.52,353753.0,31.2221,31.2306,31.1964,31.2221,353753.0
2019-01-31 15:20:00,36.52,36.55,36.51,36.53,399023.0,31.2221,31.2477,31.2135,31.2306,399023.0
2019-01-31 15:30:00,36.54,36.61,36.49,36.61,629840.0,31.2392,31.299,31.1964,31.299,629840.0
2019-01-31 15:40:00,36.61,36.64,36.54,36.54,1063596.0,31.299,31.3247,31.2392,31.2392,1063596.0
2019-01-31 15:50:00,36.55,36.63,36.54,36.55,3181169.0,31.2477,31.3161,31.2392,31.2477,3181169.0
2019-02-01 09:30:00,36.71,36.78,36.54,36.59,599648.0,31.3845,31.4444,31.2392,31.2819,599648.0
2019-02-01 09:40:00,36.59,36.72,36.51,36.63,435122.0,31.2819,31.3931,31.2135,31.3161,435122.0
2019-02-01 09:50:00,36.62,36.68,36.54,36.66,588860.0,31.3076,31.3589,31.2392,31.3418,588860.0
2019-02-01 10:00:00,36.65,36.84,36.64,36.79,589776.0,31.3332,31.4957,31.3247,31.4529,589776.0
2019-02-01 10:10:00,36.79,36.81,36.57,36.59,453743.0,31.4529,31.47,31.2648,31.2819,453743.0
2019-02-01 10:20:00,36.59,36.68,36.58,36.6,299383.0,31.2819,31.3589,31.2734,31.2905,299383.0
2019-02-01 10:30:00,36.6,36.65,36.59,36.64,202177.0,31.2905,31.3332,31.2819,31.3247,202177.0
2019-02-01 10:40:00,36.64,36.66,36.57,36.58,188014.0,31.3247,31.3418,31.2648,31.2734,188014.0
2019-02-01 10:50:00,36.58,36.61,36.48,36.49,357675.0,31.2734,31.299,31.1879,31.1964,357675.0
2019-02-01 11:00:00,36.48,36.68,36.48,36.67,362672.0,31.1879,31.3589,31.1879,31.3503,362672.0
2019-02-01 11:10:00,36.66,36.7,36.63,36.65,233349.0,31.3418,31.376,31.3161,31.3332,233349.0
2019-02-01 11:20:00,36.65,36.72,36.65,36.67,203433.0,31.3332,31.3931,31.3332,31.3503,203433.0
2019-02-01 11:30:00,36.67,36.7,36.61,36.62,210007.0,31.3503,31.376,31.299,31.3076,210007.0
2019-02-01 11:40:00,36.62,36.68,36.6,36.68,161570.0,31.3076,31.3589,31.2905,31.3589,161570.0
2019-02-01 11:50:00,36.68,36.69,36.63,36.65,145281.0,31.3589,31.3674,31.3161,31.3332,145281.0
2019-02-01 12:00:00,36.66,36.7,36.63,36.7,654546.0,31.3418,31.376,31.3161,31.376,654546.0
2019-02-01 12:10:00,36.69,36.74,36.69,36.7,296854.0,31.3674,31.4102,31.3674,31.376,296854.0
2019-02-01 12:20:00,36.7,36.72,36.68,36.7,366466.0,31.376,31.3931,31.3589,31.376,366466.0
2019-02-01 12:30:00,36.7,36.74,36.69,36.7,421188.0,31.376,31.4102,31.3674,31.376,421188.0
2019-02-01 12:40:00,36.7,36.73,36.68,36.69,281214.0,31.376,31.4016,31.3589,31.3674,281214.0
2019-02-01 12:50:00,36.69,36.71,36.62,36.65,510796.0,31.3674,31.3845,31.3076,31.3332,510796.0
2019-02-01 13:00:00,36.65,36.68,36.63,36.65,220763.0,31.3332,31.3589,31.3161,31.3332,220763.0
2019-02-01 13:10:00,36.64,36.65,36.59,36.62,199749.0,31.3247,31.3332,31.2819,31.3076,199749.0
2019-02-01 13:20:00,36.62,36.66,36.56,36.66,585942.0,31.3076,31.3418,31.2563,31.3418,585942.0
2019-02-01 13:30:00,36.66,36.82,36.65,36.76,383925.0,31.3418,31.4786,31.3332,31.4273,383925.0
2019-02-01 13:40:00,36.76,36.77,36.71,36.75,236267.0,31.4273,31.4358,31.3845,31.4187,236267.0
2019-02-01 13:50:00,36.75,36.79,36.74,36.77,180124.0,31.4187,31.4529,31.4102,31.4358,180124.0
2019-02-01 14:00:00,36.77,36.78,36.73,36.78,292956.0,31.4358,31.4444,31.4016,31.4444,292956.0
2019-02-01 14:10:00,36.77,36.79,36.7,36.74,298798.0,31.4358,31.4529,31.376,31.4102,298798.0
2019-02-01 14:20:00,36.74,36.79,36.73,36.77,286234.0,31.4102,31.4529,31.4016,31.4358,286234.0
2019-02-01 14:30:00,36.76,36.79,36.75,36.79,268479.0,31.4273,31.4529,31.4187,31.4529,268479.0
2019-02-01 14:40:00,36.79,36.82,36.75,36.76,227263.0,31.4529,31.4786,31.4187,31.4273,227263.0
2019-02-01 14:50:00,36.76,36.78,36.74,36.76,312522.0,31.4273,31.4444,31.4102,31.4273,312522.0
2019-02-01 15:00:00,36.75,36.78,36.69,36.7,419833.0,31.4187,31.4444,31.3674,31.376,419833.0
2019-02-01 15:10:00,36.7,36.78,36.68,36.73,399874.0,31.376,31.4444,31.3589,31.4016,399874.0
2019-02-01 15:20:00,36.73,36.77,36.73,36.76,310408.0,31.4016,31.4358,31.4016,31.4273,310408.0
2019-02-01 15:30:00,36.75,36.77,36.73,36.77,355964.0,31.4187,31.4358,31.4016,31.4358,355964.0
2019-02-01 15:40:00,36.77,36.81,36.76,36.8,708818.0,31.4358,31.47,31.4273,31.4615,708818.0
2019-02-01 15:50:00,36.81,36.88,36.79,36.79,2054333.0,31.47,31.5299,31.4529,31.4529,2054333.0
2019-02-04 09:30:00,36.74,36.84,36.72,36.83,841929.0,31.4102,31.4957,31.3931,31.4871,841929.0
2019-02-04 09:40:00,36.83,36.87,36.79,36.85,472416.0,31.4871,31.5213,31.4529,31.5042,472416.0
2019-02-04 09:50:00,36.86,36.86,36.65,36.73,929238.0,31.5128,31.5128,31.3332,31.4016,929238.0
2019-02-04 10:00:00,36.73,36.73,36.56,36.63,695993.0,31.4016,31.4016,31.2563,31.3161,695993.0
2019-02-04 10:10:00,36.62,36.72,36.61,36.66,436082.0,31.3076,31.3931,31.299,31.3418,436082.0
2019-02-04 10:20:00,36.66,36.71,36.56,36.57,534611.0,31.3418,31.3845,31.2563,31.2648,534611.0
2019-02-04 10:30:00,36.57,36.63,36.53,36.62,552601.0,31.2648,31.3161,31.2306,31.3076,552601.0
2019-02-04 10:40:00,36.62,36.71,36.6,36.61,511156.0,31.3076,31.3845,31.2905,31.299,511156.0
2019-02-04 10:50:00,36.61,36.7,36.53,36.65,446822.0,31.299,31.376,31.2306,31.3332,446822.0
2019-02-04 11:00:00,36.64,36.66,36.46,36.48,495812.0,31.3247,31.3418,31.1708,31.1879,495812.0
2019-02-04 11:10:00,36.47,36.55,36.45,36.52,374466.0,31.1793,31.2477,31.1622,31.2221,374466.0
2019-02-04 11:20:00,36.52,36.56,36.48,36.53,345567.0,31.2221,31.2563,31.1879,31.2306,345567.0
2019-02-04 11:30:00,36.53,36.54,36.41,36.44,373554.0,31.2306,31.2392,31.128,31.1537,373554.0
2019-02-04 11:40:00,36.44,36.49,36.4,36.48,298091.0,31.1537,31.1964,31.1195,31.1879,298091.0
2019-02-04 11:50:00,36.48,36.49,36.36,36.37,453198.0,31.1879,31.1964,31.0853,31.0938,453198.0
2019-02-04 12:00:00,36.37,36.4,36.31,36.35,447752.0,31.0938,31.1195,31.0425,31.0767,447752.0
2019-02-04 12:10:00,36.35,36.38,36.27,36.37,570086.0,31.0767,31.1024,31.0083,31.0938,570086.0
2019-02-04 12:20:00,36.38,36.38,36.28,36.34,460225.0,31.1024,31.1024,31.0169,31.0682,460225.0
2019-02-04 12:30:00,36.33,36.5,36.32,36.47,408103.0,31.0596,31.205,31.0511,31.1793,408103.0
2019-02-04 12:40:00,36.47,36.51,36.45,36.5,366150.0,31.1793,31.2135,31.1622,31.205,366150.0
2019-02-04 12:50:00,36.5,36.51,36.41,36.46,373111.0,31.205,31.2135,31.128,31.1708,373111.0
2019-02-04 13:00:00,36.45,36.52,36.44,36.47,330618.0,31.1622,31.2221,31.1537,31.1793,330618.0
2019-02-04 13:10:00,36.47,36.49,36.39,36.4,326597.0,31.1793,31.1964,31.1109,31.1195,326597.0
2019-02-04 13:20:00,36.4,36.43,36.38,36.42,329228.0,31.1195,31.1451,31.1024,31.1366,329228.0
2019-02-04 13:30:00,36.42,36.47,36.41,36.47,205519.0,31.1366,31.1793,31.128,31.1793,205519.0
2019-02-04 13:40:00,36.47,36.51,36.46,36.5,324789.0,31.1793,31.2135,31.1708,31.205,324789.0
2019-02-04 13:50:00,36.5,36.52,36.48,36.51,207956.0,31.205,31.2221,31.1879,31.2135,207956.0
2019-02-04 14:00:00,36.5,36.55,36.5,36.53,189167.0,31.205,31.2477,31.205,31.2306,189167.0
2019-02-04 14:10:00,36.54,36.55,36.49,36.51,244439.0,31.2392,31.2477,31.1964,31.2135,244439.0
2019-02-04 14:20:00,36.5,36.53,36.48,36.48,486379.0,31.205,31.2306,31.1879,31.1879,486379.0
2019-02-04 14:30:00,36.48,36.56,36.48,36.53,282806.0,31.1879,31.2563,31.1879,31.2306,282806.0
2019-02-04 14:40:00,36.53,36.54,36.46,36.5,186998.0,31.2306,31.2392,31.1708,31.205,186998.0
2019-02-04 14:50:00,36.49,36.57,36.48,36.57,287073.0,31.1964,31.2648,31.1879,31.2648,287073.0
2019-02-04 15:00:00,36.57,36.6,36.47,36.59,479361.0,31.2648,31.2905,31.1793,31.2819,479361.0
2019-02-04 15:10:00,36.59,36.62,36.51,36.54,457462.0,31.2819,31.3076,31.2135,31.2392,457462.0
2019-02-04 15:20:00,36.54,36.61,36.51,36.55,619471.0,31.2392,31.299,31.2135,31.2477,619471.0
2019-02-04 15:30:00,36.55,36.58,36.52,36.58,497235.0,31.2477,31.2734,31.2221,31.2734,497235.0
2019-02-04 15:40:00,36.58,36.61,36.57,36.61,642305.0,31.2734,31.299,31.2648,31.299,642305.0
2019-02-04 15:50:00,36.61,36.8,36.59,36.79,2425517.0,31.299,31.4615,31.2819,31.4529,2425517.0
2019-02-05 09:30:00,36.87,37.18,36.57,36.95,1370451.0,31.5213,31.7863,31.2648,31.5897,1370451.0
2019-02-05 09:40:00,36.95,37.01,36.86,36.9,504525.0,31.5897,31.641,31.5128,31.547,504525.0
2019-02-05 09:50:00,36.91,37.06,36.87,37.02,588635.0,31.5555,31.6837,31.5213,31.6495,588635.0
2019-02-05 10:00:00,37.02,37.06,36.85,36.85,362805.0,31.6495,31.6837,31.5042,31.5042,362805.0
2019-02-05 10:10:00,36.86,37.06,36.85,37.06,443594.0,31.5128,31.6837,31.5042,31.6837,443594.0
2019-02-05 10:20:00,37.05,37.18,37.04,37.15,583920.0,31.6752,31.7863,31.6666,31.7607,583920.0
2019-02-05 10:30:00,37.16,37.2,37.14,37.15,555946.0,31.7692,31.8034,31.7521,31.7607,555946.0
2019-02-05 10:40:00,37.15,37.23,37.12,37.23,540242.0,31.7607,31.8291,31.735,31.8291,540242.0
2019-02-05 10:50:00,37.23,37.27,37.15,37.2,847958.0,31.8291,31.8633,31.7607,31.8034,847958.0
2019-02-05 11:00:00,37.2,37.24,37.14,37.15,387931.0,31.8034,31.8376,31.7521,31.7607,387931.0
2019-02-05 11:10:00,37.15,37.15,37.04,37.09,525444.0,31.7607,31.7607,31.6666,31.7094,525444.0
2019-02-05 11:20:00,37.1,37.1,37.0,37.01,336444.0,31.7179,31.7179,31.6324,31.641,336444.0
2019-02-05 11:30:00,37.01,37.11,36.97,37.09,364116.0,31.641,31.7265,31.6068,31.7094,364116.0
2019-02-05 11:40:00,37.09,37.14,37.08,37.09,294399.0,31.7094,31.7521,31.7008,31.7094,294399.0
2019-02-05 11:50:00,37.09,37.12,37.06,37.09,371486.0,31.7094,31.735,31.6837,31.7094,371486.0
2019-02-05 12:00:00,37.09,37.18,37.07,37.16,312060.0,31.7094,31.7863,31.6923,31.7692,312060.0
2019-02-05 12:10:00,37.15,37.18,37.08,37.09,599240.0,31.7607,31.7863,31.7008,31.7094,599240.0
2019-02-05 12:20:00,37.09,37.14,37.08,37.11,287802.0,31.7094,31.7521,31.7008,31.7265,287802.0
2019-02-05 12:30:00,37.1,37.11,36.99,37.03,310741.0,31.7179,31.7265,31.6239,31.6581,310741.0
2019-02-05 12:40:00,37.03,37.05,36.88,36.97,803708.0,31.6581,31.6752,31.5299,31.6068,803708.0
2019-02-05 12:50:00,36.97,37.0,36.93,37.0,371452.0,31.6068,31.6324,31.5726,31.6324,371452.0
2019-02-05 13:00:00,36.99,37.0,36.95,36.96,429517.0,31.6239,31.6324,31.5897,31.5982,429517.0
2019-02-05 13:10:00,36.96,37.04,36.95,36.99,321850.0,31.5982,31.6666,31.5897,31.6239,321850.0
2019-02-05 13:20:00,36.99,37.02,36.91,37.0,478649.0,31.6239,31.6495,31.5555,31.6324,478649.0
2019-02-05 13:30:00,37.0,37.05,36.95,37.05,598555.0,31.6324,31.6752,31.5897,31.6752,598555.0
2019-02-05 13:40:00,37.04,37.05,36.98,37.01,396442.0,31.6666,31.6752,31.6153,31.641,396442.0
2019-02-05 13:50:00,37.02,37.06,36.96,37.0,519224.0,31.6495,31.6837,31.5982,31.6324,519224.0
2019-02-05 14:00:00,37.0,37.08,36.96,37.05,858901.0,31.6324,31.7008,31.5982,31.6752,858901.0
2019-02-05 14:10:00,37.05,37.11,37.02,37.08,402001.0,31.6752,31.7265,31.6495,31.7008,402001.0
2019-02-05 14:20:00,37.09,37.1,37.03,37.05,454794.0,31.7094,31.7179,31.6581,31.6752,454794.0
2019-02-05 14:30:00,37.04,37.1,37.04,37.08,479313.0,31.6666,31.7179,31.6666,31.7008,479313.0
2019-02-05 14:40:00,37.08,37.16,37.06,37.13,512230.0,31.7008,31.7692,31.6837,31.7436,512230.0
2019-02-05 14:50:00,37.14,37.15,37.07,37.11,405892.0,31.7521,31.7607,31.6923,31.7265,405892.0
2019-02-05 15:00:00,37.11,37.13,37.07,37.1,254777.0,31.7265,31.7436,31.6923,31.7179,254777.0
2019-02-05 15:10:00,37.1,37.14,37.07,37.11,372319.0,31.7179,31.7521,31.6923,31.7265,372319.0
2019-02-05 15:20:00,37.12,37.19,37.08,37.19,448139.0,31.735,31.7949,31.7008,31.7949,448139.0
2019-02-05 15:30:00,37.19,37.22,37.14,37.22,513553.0,31.7949,31.8205,31.7521,31.8205,513553.0
2019-02-05 15:40:00,37.22,37.25,37.16,37.2,676456.0,31.8205,31.8462,31.7692,31.8034,676456.0
2019-02-05 15:50:00,37.2,37.21,37.12,37.14,1472176.0,31.8034,31.812,31.735,31.7521,1472176.0
2019-02-06 09:30:00,37.14,37.17,37.0,37.01,521034.0,31.7521,31.7778,31.6324,31.641,521034.0
2019-02-06 09:40:00,37.01,37.03,36.95,36.96,250807.0,31.641,31.6581,31.5897,31.5982,250807.0
2019-02-06 09:50:00,36.96,36.97,36.83,36.84,224842.0,31.5982,31.6068,31.4871,31.4957,224842.0
2019-02-06 10:00:00,36.86,36.88,36.8,36.81,255012.0,31.5128,31.5299,31.4615,31.47,255012.0
2019-02-06 10:10:00,36.8,36.89,36.79,36.81,388546.0,31.4615,31.5384,31.4529,31.47,388546.0
2019-02-06 10:20:00,36.82,36.92,36.82,36.9,316391.0,31.4786,31.5641,31.4786,31.547,316391.0
2019-02-06 10:30:00,36.9,36.96,36.86,36.94,303491.0,31.547,31.5982,31.5128,31.5811,303491.0
2019-02-06 10:40:00,36.94,37.09,36.93,37.09,425956.0,31.5811,31.7094,31.5726,31.7094,425956.0
2019-02-06 10:50:00,37.09,37.19,37.09,37.15,379212.0,31.7094,31.7949,31.7094,31.7607,379212.0
2019-02-06 11:00:00,37.15,37.15,37.01,37.07,289816.0,31.7607,31.7607,31.641,31.6923,289816.0
2019-02-06 11:10:00,37.07,37.13,37.05,37.1,204345.0,31.6923,31.7436,31.6752,31.7179,204345.0
2019-02-06 11:20:00,37.1,37.11,36.96,37.03,225863.0,31.7179,31.7265,31.5982,31.6581,225863.0
2019-02-06 11:30:00,37.04,37.07,37.0,37.05,142048.0,31.6666,31.6923,31.6324,31.6752,142048.0
2019-02-06 11:40:00,37.05,37.09,37.02,37.02,631414.0,31.6752,31.7094,31.6495,31.6495,631414.0
2019-02-06 11:50:00,37.02,37.04,36.93,36.95,306875.0,31.6495,31.6666,31.5726,31.5897,306875.0
2019-02-06 12:00:00,36.95,36.95,36.83,36.9,314736.0,31.5897,31.5897,31.4871,31.547,314736.0
2019-02-06 12:10:00,36.89,36.94,36.86,36.91,217607.0,31.5384,31.5811,31.5128,31.5555,217607.0
2019-02-06 12:20:00,36.91,36.97,36.88,36.97,135627.0,31.5555,31.6068,31.5299,31.6068,135627.0
2019-02-06 12:30:00,36.97,37.04,36.94,37.01,1295553.0,31.6068,31.6666,31.5811,31.641,1295553.0
2019-02-06 12:40:00,37.01,37.03,36.97,37.0,239104.0,31.641,31.6581,31.6068,31.6324,239104.0
2019-02-06 12:50:00,37.0,37.02,36.97,36.99,137560.0,31.6324,31.6495,31.6068,31.6239,137560.0
2019-02-06 13:00:00,36.98,37.01,36.97,36.98,152552.0,31.6153,31.641,31.6068,31.6153,152552.0
2019-02-06 13:10:00,36.98,37.01,36.96,37.01,157798.0,31.6153,31.641,31.5982,31.641,157798.0
2019-02-06 13:20:00,37.01,37.02,36.95,36.96,589974.0,31.641,31.6495,31.5897,31.5982,589974.0
2019-02-06 13:30:00,36.97,37.08,36.96,37.08,342683.0,31.6068,31.7008,31.5982,31.7008,342683.0
2019-02-06 13:40:00,37.08,37.09,37.03,37.04,114103.0,31.7008,31.7094,31.6581,31.6666,114103.0
2019-02-06 13:50:00,37.03,37.08,37.01,37.06,280940.0,31.6581,31.7008,31.641,31.6837,280940.0
2019-02-06 14:00:00,37.06,37.1,37.02,37.05,600876.0,31.6837,31.7179,31.6495,31.6752,600876.0
2019-02-06 14:10:00,37.06,37.14,37.04,37.11,557900.0,31.6837,31.7521,31.6666,31.7265,557900.0
2019-02-06 14:20:00,37.11,37.15,37.1,37.14,177466.0,31.7265,31.7607,31.7179,31.7521,177466.0
2019-02-06 14:30:00,37.13,37.15,37.08,37.09,244707.0,31.7436,31.7607,31.7008,31.7094,244707.0
2019-02-06 14:40:00,37.09,37.11,37.05,37.11,184060.0,31.7094,31.7265,31.6752,31.7265,184060.0
2019-02-06 14:50:00,37.11,37.13,37.09,37.12,127227.0,31.7265,31.7436,31.7094,31.735,127227.0
2019-02-06 15:00:00,37.13,37.15,37.11,37.14,208604.0,31.7436,31.7607,31.7265,31.7521,208604.0
2019-02-06 15:10:00,37.14,37.2,37.13,37.2,496601.0,31.7521,31.8034,31.7436,31.8034,496601.0
2019-02-06 15:20:00,37.19,37.25,37.19,37.25,276964.0,31.7949,31.8462,31.7949,31.8462,276964.0
2019-02-06 15:30:00,37.25,37.26,37.2,37.26,389933.0,31.8462,31.8547,31.8034,31.8547,389933.0
2019-02-06 15:40:00,37.26,37.29,37.23,37.28,617948.0,31.8547,31.8804,31.8291,31.8718,617948.0
2019-02-06 15:50:00,37.27,37.28,37.12,37.19,1790083.0,31.8633,31.8718,31.735,31.7949,1790083.0
2019-02-07 09:30:00,37.16,37.45,37.1,37.16,975111.0,31.7692,32.0172,31.7179,31.7692,975111.0
2019-02-07 09:40:00,37.16,37.31,37.09,37.26,613168.0,31.7692,31.8975,31.7094,31.8547,613168.0
2019-02-07 09:50:00,37.26,37.27,37.17,37.26,520911.0,31.8547,31.8633,31.7778,31.8547,520911.0
2019-02-07 10:00:00,37.26,37.37,37.26,37.3,462710.0,31.8547,31.9488,31.8547,31.8889,462710.0
2019-02-07 10:10:00,37.3,37.62,37.29,37.61,1072120.0,31.8889,32.1625,31.8804,32.154,1072120.0
2019-02-07 10:20:00,37.6,37.65,37.54,37.65,475808.0,32.1454,32.1882,32.0941,32.1882,475808.0
2019-02-07 10:30:00,37.64,37.69,37.58,37.63,459695.0,32.1796,32.2223,32.1283,32.1711,459695.0
2019-02-07 10:40:00,37.63,37.65,37.48,37.49,352939.0,32.1711,32.1882,32.0428,32.0514,352939.0
2019-02-07 10:50:00,37.48,37.48,37.37,37.39,615363.0,32.0428,32.0428,31.9488,31.9659,615363.0
2019-02-07 11:00:00,37.39,37.4,37.33,37.34,482699.0,31.9659,31.9744,31.9146,31.9231,482699.0
2019-02-07 11:10:00,37.34,37.48,37.34,37.48,456307.0,31.9231,32.0428,31.9231,32.0428,456307.0
2019-02-07 11:20:00,37.47,37.49,37.42,37.49,471499.0,32.0343,32.0514,31.9915,32.0514,471499.0
2019-02-07 11:30:00,37.49,37.53,37.38,37.53,747769.0,32.0514,32.0856,31.9573,32.0856,747769.0
2019-02-07 11:40:00,37.52,37.53,37.45,37.46,341712.0,32.077,32.0856,32.0172,32.0257,341712.0
2019-02-07 11:50:00,37.45,37.52,37.4,37.44,326074.0,32.0172,32.077,31.9744,32.0086,326074.0
2019-02-07 12:00:00,37.43,37.52,37.43,37.51,409183.0,32.0001,32.077,32.0001,32.0685,409183.0
2019-02-07 12:10:00,37.51,37.57,37.48,37.54,341227.0,32.0685,32.1198,32.0428,32.0941,341227.0
2019-02-07 12:20:00,37.55,37.59,37.51,37.53,316211.0,32.1027,32.1369,32.0685,32.0856,316211.0
2019-02-07 12:30:00,37.54,37.54,37.43,37.45,252573.0,32.0941,32.0941,32.0001,32.0172,252573.0
2019-02-07 12:40:00,37.45,37.46,37.32,37.35,200300.0,32.0172,32.0257,31.906,31.9317,200300.0
2019-02-07 12:50:00,37.36,37.36,37.27,37.31,200958.0,31.9402,31.9402,31.8633,31.8975,200958.0
2019-02-07 13:00:00,37.3,37.42,37.3,37.41,229257.0,31.8889,31.9915,31.8889,31.983,229257.0
2019-02-07 13:10:00,37.41,37.46,37.39,37.42,373688.0,31.983,32.0257,31.9659,31.9915,373688.0
2019-02-07 13:20:00,37.43,37.49,37.4,37.43,232143.0,32.0001,32.0514,31.9744,32.0001,232143.0
2019-02-07 13:30:00,37.43,37.46,37.38,37.41,265271.0,32.0001,32.0257,31.9573,31.983,265271.0
2019-02-07 13:40:00,37.41,37.42,37.33,37.37,243229.0,31.983,31.9915,31.9146,31.9488,243229.0
2019-02-07 13:50:00,37.37,37.43,37.35,37.36,221840.0,31.9488,32.0001,31.9317,31.9402,221840.0
2019-02-07 14:00:00,37.37,37.38,37.33,37.36,216901.0,31.9488,31.9573,31.9146,31.9402,216901.0
2019-02-07 14:10:00,37.36,37.36,37.28,37.34,353147.0,31.9402,31.9402,31.8718,31.9231,353147.0
2019-02-07 14:20:00,37.35,37.49,37.32,37.49,352310.0,31.9317,32.0514,31.906,32.0514,352310.0
2019-02-07 14:30:00,37.49,37.56,37.48,37.52,335431.0,32.0514,32.1112,32.0428,32.077,335431.0
2019-02-07 14:40:00,37.52,37.54,37.46,37.48,364809.0,32.077,32.0941,32.0257,32.0428,364809.0
2019-02-07 14:50:00,37.48,37.52,37.44,37.5,222688.0,32.0428,32.077,32.0086,32.0599,222688.0
2019-02-07 15:00:00,37.5,37.53,37.47,37.52,323726.0,32.0599,32.0856,32.0343,32.077,323726.0
2019-02-07 15:10:00,37.52,37.54,37.47,37.49,396106.0,32.077,32.0941,32.0343,32.0514,396106.0
2019-02-07 15:20:00,37.49,37.52,37.47,37.48,323328.0,32.0514,32.077,32.0343,32.0428,323328.0
2019-02-07 15:30:00,37.48,37.5,37.41,37.45,362173.0,32.0428,32.0599,31.983,32.0172,362173.0
2019-02-07 15:40:00,37.45,37.56,37.45,37.54,486538.0,32.0172,32.1112,32.0172,32.0941,486538.0
2019-02-07 15:50:00,37.54,37.71,37.53,37.68,1677917.0,32.0941,32.2394,32.0856,32.2138,1677917.0
2019-02-08 09:30:00,37.5,37.76,37.41,37.75,812904.0,32.0599,32.2822,31.983,32.2736,812904.0
2019-02-08 09:40:00,37.75,37.76,37.37,37.45,340902.0,32.2736,32.2822,31.9488,32.0172,340902.0
2019-02-08 09:50:00,37.44,37.45,37.23,37.26,295486.0,32.0086,32.0172,31.8291,31.8547,295486.0
2019-02-08 10:00:00,37.26,37.28,37.11,37.13,361404.0,31.8547,31.8718,31.7265,31.7436,361404.0
2019-02-08 10:10:00,37.13,37.16,36.99,37.01,312856.0,31.7436,31.7692,31.6239,31.641,312856.0
2019-02-08 10:20:00,37.01,37.16,37.0,37.09,583928.0,31.641,31.7692,31.6324,31.7094,583928.0
2019-02-08 10:30:00,37.09,37.21,37.08,37.16,400881.0,31.7094,31.812,31.7008,31.7692,400881.0
2019-02-08 10:40:00,37.16,37.25,37.16,37.23,206786.0,31.7692,31.8462,31.7692,31.8291,206786.0
2019-02-08 10:50:00,37.23,37.23,37.14,37.23,335296.0,31.8291,31.8291,31.7521,31.8291,335296.0
2019-02-08 11:00:00,37.23,37.26,37.16,37.26,247915.0,31.8291,31.8547,31.7692,31.8547,247915.0
2019-02-08 11:10:00,37.26,37.36,37.21,37.36,225096.0,31.8547,31.9402,31.812,31.9402,225096.0
2019-02-08 11:20:00,37.36,37.4,37.32,37.34,281946.0,31.9402,31.9744,31.906,31.9231,281946.0
2019-02-08 11:30:00,37.34,37.37,37.31,37.36,167409.0,31.9231,31.9488,31.8975,31.9402,167409.0
2019-02-08 11:40:00,37.36,37.38,37.3,37.35,213845.0,31.9402,31.9573,31.8889,31.9317,213845.0
2019-02-08 11:50:00,37.34,37.49,37.3,37.48,323903.0,31.9231,32.0514,31.8889,32.0428,323903.0
2019-02-08 12:00:00,37.48,37.5,37.39,37.42,270822.0,32.0428,32.0599,31.9659,31.9915,270822.0
2019-02-08 12:10:00,37.42,37.46,37.35,37.4,347525.0,31.9915,32.0257,31.9317,31.9744,347525.0
2019-02-08 12:20:00,37.41,37.52,37.37,37.51,375318.0,31.983,32.077,31.9488,32.0685,375318.0
2019-02-08 12:30:00,37.51,37.54,37.47,37.49,263630.0,32.0685,32.0941,32.0343,32.0514,263630.0
2019-02-08 12:40:00,37.5,37.54,37.48,37.5,180075.0,32.0599,32.0941,32.0428,32.0599,180075.0
2019-02-08 12:50:00,37.5,37.5,37.44,37.45,95059.0,32.0599,32.0599,32.0086,32.0172,95059.0
2019-02-08 13:00:00,37.45,37.53,37.44,37.47,227833.0,32.0172,32.0856,32.0086,32.0343,227833.0
2019-02-08 13:10:00,37.48,37.53,37.47,37.48,197053.0,32.0428,32.0856,32.0343,32.0428,197053.0
2019-02-08 13:20:00,37.47,37.5,37.45,37.48,138804.0,32.0343,32.0599,32.0172,32.0428,138804.0
2019-02-08 13:30:00,37.48,37.49,37.46,37.49,114763.0,32.0428,32.0514,32.0257,32.0514,114763.0
2019-02-08 13:40:00,37.49,37.5,37.45,37.48,195681.0,32.0514,32.0599,32.0172,32.0428,195681.0
2019-02-08 13:50:00,37.49,37.52,37.46,37.51,150027.0,32.0514,32.077,32.0257,32.0685,150027.0
2019-02-08 14:00:00,37.5,37.57,37.48,37.55,173846.0,32.0599,32.1198,32.0428,32.1027,173846.0
2019-02-08 14:10:00,37.55,37.63,37.54,37.61,339503.0,32.1027,32.1711,32.0941,32.154,339503.0
2019-02-08 14:20:00,37.61,37.67,37.6,37.66,247530.0,32.154,32.2052,32.1454,32.1967,247530.0
2019-02-08 14:30:00,37.65,37.69,37.64,37.66,290532.0,32.1882,32.2223,32.1796,32.1967,290532.0
2019-02-08 14:40:00,37.65,37.69,37.64,37.65,229646.0,32.1882,32.2223,32.1796,32.1882,229646.0
2019-02-08 14:50:00,37.65,37.69,37.64,37.65,204287.0,32.1882,32.2223,32.1796,32.1882,204287.0
2019-02-08 15:00:00,37.65,37.65,37.62,37.63,298992.0,32.1882,32.1882,32.1625,32.1711,298992.0
2019-02-08 15:10:00,37.63,37.66,37.59,37.64,304302.0,32.1711,32.1967,32.1369,32.1796,304302.0
2019-02-08 15:20:00,37.64,37.65,37.61,37.65,234120.0,32.1796,32.1882,32.154,32.1882,234120.0
2019-02-08 15:30:00,37.65,37.66,37.6,37.62,384412.0,32.1882,32.1967,32.1454,32.1625,384412.0
2019-02-08 15:40:00,37.62,37.63,37.52,37.53,546867.0,32.1625,32.1711,32.077,32.0856,546867.0
2019-02-08 15:50:00,37.54,37.61,37.46,37.6,1491898.0,32.0941,32.154,32.0257,32.1454,1491898.0
2019-02-11 09:30:00,37.7,37.74,37.48,37.54,384875.0,32.2309,32.2651,32.0428,32.0941,384875.0
2019-02-11 09:40:00,37.54,37.54,37.38,37.47,153216.0,32.0941,32.0941,31.9573,32.0343,153216.0
2019-02-11 09:50:00,37.47,37.51,37.39,37.43,167349.0,32.0343,32.0685,31.9659,32.0001,167349.0
2019-02-11 10:00:00,37.43,37.52,37.36,37.38,299618.0,32.0001,32.077,31.9402,31.9573,299618.0
2019-02-11 10:10:00,37.38,37.46,37.34,37.45,185602.0,31.9573,32.0257,31.9231,32.0172,185602.0
2019-02-11 10:20:00,37.45,37.46,37.31,37.32,155934.0,32.0172,32.0257,31.8975,31.906,155934.0
2019-02-11 10:30:00,37.32,37.42,37.3,37.39,155300.0,31.906,31.9915,31.8889,31.9659,155300.0
2019-02-11 10:40:00,37.39,37.41,37.35,37.36,119099.0,31.9659,31.983,31.9317,31.9402,119099.0
2019-02-11 10:50:00,37.37,37.4,37.35,37.37,162149.0,31.9488,31.9744,31.9317,31.9488,162149.0
2019-02-11 11:00:00,37.38,37.42,37.3,37.32,150299.0,31.9573,31.9915,31.8889,31.906,150299.0
2019-02-11 11:10:00,37.31,37.41,37.3,37.38,115786.0,31.8975,31.983,31.8889,31.9573,115786.0
2019-02-11 11:20:00,37.38,37.4,37.33,37.33,168019.0,31.9573,31.9744,31.9146,31.9146,168019.0
2019-02-11 11:30:00,37.33,37.33,37.21,37.23,213467.0,31.9146,31.9146,31.812,31.8291,213467.0
2019-02-11 11:40:00,37.23,37.24,37.19,37.2,137522.0,31.8291,31.8376,31.7949,31.8034,137522.0
2019-02-11 11:50:00,37.2,37.21,37.13,37.17,205985.0,31.8034,31.812,31.7436,31.7778,205985.0
2019-02-11 12:00:00,37.17,37.2,37.11,37.13,315194.0,31.7778,31.8034,31.7265,31.7436,315194.0
2019-02-11 12:10:00,37.14,37.16,37.08,37.09,174319.0,31.7521,31.7692,31.7008,31.7094,174319.0
2019-02-11 12:20:00,37.09,37.13,37.06,37.12,241522.0,31.7094,31.7436,31.6837,31.735,241522.0
2019-02-11 12:30:00,37.11,37.14,37.03,37.04,246788.0,31.7265,31.7521,31.6581,31.6666,246788.0
2019-02-11 12:40:00,37.03,37.05,36.94,36.95,305730.0,31.6581,31.6752,31.5811,31.5897,305730.0
2019-02-11 12:50:00,36.96,37.0,36.93,37.0,161295.0,31.5982,31.6324,31.5726,31.6324,161295.0
2019-02-11 13:00:00,37.0,37.02,36.91,36.96,344007.0,31.6324,31.6495,31.5555,31.5982,344007.0
2019-02-11 13:10:00,36.95,37.0,36.93,36.98,124458.0,31.5897,31.6324,31.5726,31.6153,124458.0
2019-02-11 13:20:00,36.99,37.0,36.94,36.97,173907.0,31.6239,31.6324,31.5811,31.6068,173907.0
2019-02-11 13:30:00,36.97,36.98,36.92,36.94,117783.0,31.6068,31.6153,31.5641,31.5811,117783.0
2019-02-11 13:40:00,36.94,37.0,36.9,37.0,166712.0,31.5811,31.6324,31.547,31.6324,166712.0
2019-02-11 13:50:00,37.0,37.01,36.96,36.96,157085.0,31.6324,31.641,31.5982,31.5982,157085.0
2019-02-11 14:00:00,36.97,37.01,36.93,36.98,268940.0,31.6068,31.641,31.5726,31.6153,268940.0
2019-02-11 14:10:00,36.98,37.04,36.96,36.99,212635.0,31.6153,31.6666,31.5982,31.6239,212635.0
2019-02-11 14:20:00,37.0,37.02,36.96,36.97,169922.0,31.6324,31.6495,31.5982,31.6068,169922.0
2019-02-11 14:30:00,36.96,37.05,36.96,37.05,137500.0,31.5982,31.6752,31.5982,31.6752,137500.0
2019-02-11 14:40:00,37.05,37.08,36.97,36.99,205761.0,31.6752,31.7008,31.6068,31.6239,205761.0
2019-02-11 14:50:00,36.99,37.01,36.98,36.98,130197.0,31.6239,31.641,31.6153,31.6153,130197.0
2019-02-11 15:00:00,36.99,37.02,36.98,37.02,177361.0,31.6239,31.6495,31.6153,31.6495,177361.0
2019-02-11 15:10:00,37.02,37.06,37.0,37.02,240641.0,31.6495,31.6837,31.6324,31.6495,240641.0
2019-02-11 15:20:00,37.01,37.04,36.99,37.02,190739.0,31.641,31.6666,31.6239,31.6495,190739.0
2019-02-11 15:30:00,37.03,37.05,36.96,36.97,320405.0,31.6581,31.6752,31.5982,31.6068,320405.0
2019-02-11 15:40:00,36.97,37.03,36.92,37.01,529901.0,31.6068,31.6581,31.5641,31.641,529901.0
2019-02-11 15:50:00,37.01,37.05,36.97,37.01,1457298.0,31.641,31.6752,31.6068,31.641,1457298.0
2019-02-12 09:30:00,37.31,37.41,37.31,37.36,767577.0,31.8975,31.983,31.8975,31.9402,767577.0
2019-02-12 09:40:00,37.36,37.44,37.28,37.3,245806.0,31.9402,32.0086,31.8718,31.8889,245806.0
2019-02-12 09:50:00,37.31,37.34,37.24,37.28,173401.0,31.8975,31.9231,31.8376,31.8718,173401.0
2019-02-12 10:00:00,37.28,37.43,37.27,37.39,290352.0,31.8718,32.0001,31.8633,31.9659,290352.0
2019-02-12 10:10:00,37.39,37.45,37.37,37.37,370067.0,31.9659,32.0172,31.9488,31.9488,370067.0
2019-02-12 10:20:00,37.37,37.41,37.35,37.4,163353.0,31.9488,31.983,31.9317,31.9744,163353.0
2019-02-12 10:30:00,37.4,37.4,37.27,37.27,289848.0,31.9744,31.9744,31.8633,31.8633,289848.0
2019-02-12 10:40:00,37.27,37.28,37.04,37.16,429111.0,31.8633,31.8718,31.6666,31.7692,429111.0
2019-02-12 10:50:00,37.17,37.24,37.16,37.23,321433.0,31.7778,31.8376,31.7692,31.8291,321433.0
2019-02-12 11:00:00,37.23,37.25,37.18,37.23,309907.0,31.8291,31.8462,31.7863,31.8291,309907.0
2019-02-12 11:10:00,37.23,37.26,37.2,37.25,173946.0,31.8291,31.8547,31.8034,31.8462,173946.0
2019-02-12 11:20:00,37.26,37.26,37.23,37.25,192541.0,31.8547,31.8547,31.8291,31.8462,192541.0
2019-02-12 11:30:00,37.25,37.3,37.23,37.3,233065.0,31.8462,31.8889,31.8291,31.8889,233065.0
2019-02-12 11:40:00,37.3,37.37,37.28,37.29,249791.0,31.8889,31.9488,31.8718,31.8804,249791.0
2019-02-12 11:50:00,37.29,37.39,37.28,37.37,124170.0,31.8804,31.9659,31.8718,31.9488,124170.0
2019-02-12 12:00:00,37.38,37.4,37.37,37.38,120972.0,31.9573,31.9744,31.9488,31.9573,120972.0
2019-02-12 12:10:00,37.38,37.38,37.27,37.3,139054.0,31.9573,31.9573,31.8633,31.8889,139054.0
2019-02-12 12:20:00,37.3,37.33,37.21,37.22,146310.0,31.8889,31.9146,31.812,31.8205,146310.0
2019-02-12 12:30:00,37.22,37.28,37.2,37.26,119279.0,31.8205,31.8718,31.8034,31.8547,119279.0
2019-02-12 12:40:00,37.27,37.29,37.23,37.23,99770.0,31.8633,31.8804,31.8291,31.8291,99770.0
2019-02-12 12:50:00,37.23,37.27,37.21,37.26,117064.0,31.8291,31.8633,31.812,31.8547,117064.0
2019-02-12 13:00:00,37.27,37.29,37.25,37.27,112319.0,31.8633,31.8804,31.8462,31.8633,112319.0
2019-02-12 13:10:00,37.27,37.36,37.27,37.32,113546.0,31.8633,31.9402,31.8633,31.906,113546.0
2019-02-12 13:20:00,37.32,37.38,37.31,37.37,113736.0,31.906,31.9573,31.8975,31.9488,113736.0
2019-02-12 13:30:00,37.38,37.39,37.35,37.38,139621.0,31.9573,31.9659,31.9317,31.9573,139621.0
2019-02-12 13:40:00,37.38,37.38,37.31,37.32,131147.0,31.9573,31.9573,31.8975,31.906,131147.0
2019-02-12 13:50:00,37.31,37.35,37.28,37.3,129204.0,31.8975,31.9317,31.8718,31.8889,129204.0
2019-02-12 14:00:00,37.3,37.34,37.26,37.34,178888.0,31.8889,31.9231,31.8547,31.9231,178888.0
2019-02-12 14:10:00,37.34,37.35,37.29,37.3,148388.0,31.9231,31.9317,31.8804,31.8889,148388.0
2019-02-12 14:20:00,37.3,37.36,37.29,37.33,119562.0,31.8889,31.9402,31.8804,31.9146,119562.0
2019-02-12 14:30:00,37.33,37.34,37.28,37.28,159128.0,31.9146,31.9231,31.8718,31.8718,159128.0
2019-02-12 14:40:00,37.29,37.31,37.28,37.3,119848.0,31.8804,31.8975,31.8718,31.8889,119848.0
2019-02-12 14:50:00,37.3,37.33,37.28,37.32,129911.0,31.8889,31.9146,31.8718,31.906,129911.0
2019-02-12 15:00:00,37.32,37.34,37.28,37.34,175575.0,31.906,31.9231,31.8718,31.9231,175575.0
2019-02-12 15:10:00,37.34,37.35,37.27,37.3,216583.0,31.9231,31.9317,31.8633,31.8889,216583.0
2019-02-12 15:20:00,37.31,37.36,37.3,37.34,199865.0,31.8975,31.9402,31.8889,31.9231,199865.0
2019-02-12 15:30:00,37.34,37.34,37.27,37.28,234285.0,31.9231,31.9231,31.8633,31.8718,234285.0
2019-02-12 15:40:00,37.29,37.29,37.21,37.22,343947.0,31.8804,31.8804,31.812,31.8205,343947.0
2019-02-12 15:50:00,37.22,37.26,37.17,37.25,1434472.0,31.8205,31.8547,31.7778,31.8462,1434472.0
2019-02-13 09:30:00,37.24,37.45,37.24,37.33,531287.0,31.8376,32.0172,31.8376,31.9146,531287.0
2019-02-13 09:40:00,37.32,37.37,37.26,37.3,261100.0,31.906,31.9488,31.8547,31.8889,261100.0
2019-02-13 09:50:00,37.31,37.38,37.29,37.36,226921.0,31.8975,31.9573,31.8804,31.9402,226921.0
2019-02-13 10:00:00,37.35,37.43,37.35,37.38,213644.0,31.9317,32.0001,31.9317,31.9573,213644.0
2019-02-13 10:10:00,37.37,37.41,37.29,37.29,214134.0,31.9488,31.983,31.8804,31.8804,214134.0
2019-02-13 10:20:00,37.3,37.35,37.25,37.3,149490.0,31.8889,31.9317,31.8462,31.8889,149490.0
2019-02-13 10:30:00,37.3,37.31,37.22,37.29,164997.0,31.8889,31.8975,31.8205,31.8804,164997.0
2019-02-13 10:40:00,37.29,37.34,37.28,37.3,136583.0,31.8804,31.9231,31.8718,31.8889,136583.0
2019-02-13 10:50:00,37.3,37.35,37.25,37.25,165782.0,31.8889,31.9317,31.8462,31.8462,165782.0
2019-02-13 11:00:00,37.26,37.26,37.19,37.21,254483.0,31.8547,31.8547,31.7949,31.812,254483.0
2019-02-13 11:10:00,37.21,37.25,37.17,37.18,184663.0,31.812,31.8462,31.7778,31.7863,184663.0
2019-02-13 11:20:00,37.18,37.22,37.18,37.19,99144.0,31.7863,31.8205,31.7863,31.7949,99144.0
2019-02-13 11:30:00,37.19,37.21,37.14,37.15,139658.0,31.7949,31.812,31.7521,31.7607,139658.0
2019-02-13 11:40:00,37.15,37.2,37.14,37.18,89458.0,31.7607,31.8034,31.7521,31.7863,89458.0
2019-02-13 11:50:00,37.18,37.2,37.18,37.19,136010.0,31.7863,31.8034,31.7863,31.7949,136010.0
2019-02-13 12:00:00,37.2,37.2,37.11,37.12,126973.0,31.8034,31.8034,31.7265,31.735,126973.0
2019-02-13 12:10:00,37.11,37.12,37.06,37.09,160490.0,31.7265,31.735,31.6837,31.7094,160490.0
2019-02-13 12:20:00,37.09,37.1,36.98,37.0,258877.0,31.7094,31.7179,31.6153,31.6324,258877.0
2019-02-13 12:30:00,37.0,37.02,36.97,37.0,217852.0,31.6324,31.6495,31.6068,31.6324,217852.0
2019-02-13 12:40:00,37.0,37.03,36.99,37.0,163963.0,31.6324,31.6581,31.6239,31.6324,163963.0
2019-02-13 12:50:00,37.0,37.01,36.97,37.0,155344.0,31.6324,31.641,31.6068,31.6324,155344.0
2019-02-13 13:00:00,37.01,37.01,36.94,36.98,178319.0,31.641,31.641,31.5811,31.6153,178319.0
2019-02-13 13:10:00,36.97,36.99,36.87,36.87,403461.0,31.6068,31.6239,31.5213,31.5213,403461.0
2019-02-13 13:20:00,36.88,36.93,36.81,36.9,541118.0,31.5299,31.5726,31.47,31.547,541118.0
2019-02-13 13:30:00,36.9,36.92,36.84,36.84,241173.0,31.547,31.5641,31.4957,31.4957,241173.0
2019-02-13 13:40:00,36.84,36.89,36.83,36.86,302356.0,31.4957,31.5384,31.4871,31.5128,302356.0
2019-02-13 13:50:00,36.86,36.87,36.8,36.81,248887.0,31.5128,31.5213,31.4615,31.47,248887.0
2019-02-13 14:00:00,36.8,36.89,36.79,36.88,375211.0,31.4615,31.5384,31.4529,31.5299,375211.0
2019-02-13 14:10:00,36.88,36.91,36.86,36.9,309200.0,31.5299,31.5555,31.5128,31.547,309200.0
2019-02-13 14:20:00,36.9,36.95,36.89,36.94,265641.0,31.547,31.5897,31.5384,31.5811,265641.0
2019-02-13 14:30:00,36.95,37.07,36.94,37.07,335761.0,31.5897,31.6923,31.5811,31.6923,335761.0
2019-02-13 14:40:00,37.07,37.1,37.01,37.05,242692.0,31.6923,31.7179,31.641,31.6752,242692.0
2019-02-13 14:50:00,37.05,37.08,37.03,37.05,136421.0,31.6752,31.7008,31.6581,31.6752,136421.0
2019-02-13 15:00:00,37.05,37.07,37.01,37.04,401913.0,31.6752,31.6923,31.641,31.6666,401913.0
2019-02-13 15:10:00,37.03,37.09,37.0,37.08,409963.0,31.6581,31.7094,31.6324,31.7008,409963.0
2019-02-13 15:20:00,37.08,37.09,37.05,37.05,189582.0,31.7008,31.7094,31.6752,31.6752,189582.0
2019-02-13 15:30:00,37.05,37.13,37.05,37.12,242270.0,31.6752,31.7436,31.6752,31.735,242270.0
2019-02-13 15:40:00,37.12,37.14,37.02,37.04,404629.0,31.735,31.7521,31.6495,31.6666,404629.0
2019-02-13 15:50:00,37.05,37.06,37.0,37.03,1087552.0,31.6752,31.6837,31.6324,31.6581,1087552.0
2019-02-14 09:30:00,36.96,37.0,36.75,36.9,353742.0,31.5982,31.6324,31.4187,31.547,353742.0
2019-02-14 09:40:00,36.91,36.92,36.78,36.82,361226.0,31.5555,31.5641,31.4444,31.4786,361226.0
2019-02-14 09:50:00,36.82,36.92,36.81,36.91,279409.0,31.4786,31.5641,31.47,31.5555,279409.0
2019-02-14 10:00:00,36.9,36.99,36.86,36.98,214691.0,31.547,31.6239,31.5128,31.6153,214691.0
2019-02-14 10:10:00,36.98,37.03,36.94,36.99,198166.0,31.6153,31.6581,31.5811,31.6239,198166.0
2019-02-14 10:20:00,36.99,37.03,36.97,37.0,171221.0,31.6239,31.6581,31.6068,31.6324,171221.0
2019-02-14 10:30:00,37.01,37.1,36.93,36.99,555218.0,31.641,31.7179,31.5726,31.6239,555218.0
2019-02-14 10:40:00,36.99,37.1,36.99,37.1,163827.0,31.6239,31.7179,31.6239,31.7179,163827.0
2019-02-14 10:50:00,37.11,37.11,36.97,36.98,230896.0,31.7265,31.7265,31.6068,31.6153,230896.0
2019-02-14 11:00:00,36.98,37.12,36.94,37.12,246670.0,31.6153,31.735,31.5811,31.735,246670.0
2019-02-14 11:10:00,37.12,37.19,37.1,37.16,148238.0,31.735,31.7949,31.7179,31.7692,148238.0
2019-02-14 11:20:00,37.15,37.22,37.14,37.2,186117.0,31.7607,31.8205,31.7521,31.8034,186117.0
2019-02-14 11:30:00,37.2,37.21,37.11,37.14,175605.0,31.8034,31.812,31.7265,31.7521,175605.0
2019-02-14 11:40:00,37.14,37.24,37.12,37.21,286633.0,31.7521,31.8376,31.735,31.812,286633.0
2019-02-14 11:50:00,37.21,37.26,37.19,37.21,106933.0,31.812,31.8547,31.7949,31.812,106933.0
2019-02-14 12:00:00,37.21,37.33,37.2,37.32,134602.0,31.812,31.9146,31.8034,31.906,134602.0
2019-02-14 12:10:00,37.31,37.35,37.27,37.34,163148.0,31.8975,31.9317,31.8633,31.9231,163148.0
2019-02-14 12:20:00,37.35,37.37,37.32,37.34,143459.0,31.9317,31.9488,31.906,31.9231,143459.0
2019-02-14 12:30:00,37.34,37.41,37.33,37.39,526027.0,31.9231,31.983,31.9146,31.9659,526027.0
2019-02-14 12:40:00,37.38,37.39,37.34,37.36,100360.0,31.9573,31.9659,31.9231,31.9402,100360.0
2019-02-14 12:50:00,37.36,37.43,37.35,37.42,153371.0,31.9402,32.0001,31.9317,31.9915,153371.0
2019-02-14 13:00:00,37.42,37.44,37.36,37.37,91182.0,31.9915,32.0086,31.9402,31.9488,91182.0
2019-02-14 13:10:00,37.36,37.41,37.35,37.4,99983.0,31.9402,31.983,31.9317,31.9744,99983.0
2019-02-14 13:20:00,37.4,37.4,37.36,37.4,85305.0,31.9744,31.9744,31.9402,31.9744,85305.0
2019-02-14 13:30:00,37.4,37.44,37.38,37.43,120049.0,31.9744,32.0086,31.9573,32.0001,120049.0
2019-02-14 13:40:00,37.43,37.45,37.4,37.41,127980.0,32.0001,32.0172,31.9744,31.983,127980.0
2019-02-14 13:50:00,37.41,37.43,37.38,37.39,187101.0,31.983,32.0001,31.9573,31.9659,187101.0
2019-02-14 14:00:00,37.39,37.43,37.33,37.35,517804.0,31.9659,32.0001,31.9146,31.9317,517804.0
2019-02-14 14:10:00,37.35,37.36,37.29,37.33,173642.0,31.9317,31.9402,31.8804,31.9146,173642.0
2019-02-14 14:20:00,37.34,37.4,37.33,37.37,540818.0,31.9231,31.9744,31.9146,31.9488,540818.0
2019-02-14 14:30:00,37.38,37.38,37.34,37.37,191214.0,31.9573,31.9573,31.9231,31.9488,191214.0
2019-02-14 14:40:00,37.37,37.38,37.35,37.36,145588.0,31.9488,31.9573,31.9317,31.9402,145588.0
2019-02-14 14:50:00,37.36,37.38,37.29,37.34,704847.0,31.9402,31.9573,31.8804,31.9231,704847.0
2019-02-14 15:00:00,37.34,37.41,37.31,37.34,410442.0,31.9231,31.983,31.8975,31.9231,410442.0
2019-02-14 15:10:00,37.35,37.38,37.3,37.32,454065.0,31.9317,31.9573,31.8889,31.906,454065.0
2019-02-14 15:20:00,37.33,37.36,37.29,37.34,373401.0,31.9146,31.9402,31.8804,31.9231,373401.0
2019-02-14 15:30:00,37.34,37.43,37.32,37.39,760162.0,31.9231,32.0001,31.906,31.9659,760162.0
2019-02-14 15:40:00,37.39,37.43,37.34,37.4,652004.0,31.9659,32.0001,31.9231,31.9744,652004.0
2019-02-14 15:50:00,37.4,37.46,37.25,37.26,1502182.0,31.9744,32.0257,31.8462,31.8547,1502182.0
2019-02-15 09:30:00,37.43,37.62,37.15,37.46,2237632.0,32.0001,32.1625,31.7607,32.0257,2237632.0
2019-02-15 09:40:00,37.47,37.64,37.45,37.62,257494.0,32.0343,32.1796,32.0172,32.1625,257494.0
2019-02-15 09:50:00,37.62,37.63,37.46,37.47,246644.0,32.1625,32.1711,32.0257,32.0343,246644.0
2019-02-15 10:00:00,37.48,37.5,37.41,37.47,230105.0,32.0428,32.0599,31.983,32.0343,230105.0
2019-02-15 10:10:00,37.47,37.51,37.43,37.5,182437.0,32.0343,32.0685,32.0001,32.0599,182437.0
2019-02-15 10:20:00,37.49,37.54,37.46,37.51,184439.0,32.0514,32.0941,32.0257,32.0685,184439.0
2019-02-15 10:30:00,37.51,37.54,37.45,37.54,235516.0,32.0685,32.0941,32.0172,32.0941,235516.0
2019-02-15 10:40:00,37.54,37.64,37.54,37.62,192256.0,32.0941,32.1796,32.0941,32.1625,192256.0
2019-02-15 10:50:00,37.62,37.62,37.53,37.55,124106.0,32.1625,32.1625,32.0856,32.1027,124106.0
2019-02-15 11:00:00,37.55,37.63,37.52,37.52,151251.0,32.1027,32.1711,32.077,32.077,151251.0
2019-02-15 11:10:00,37.53,37.54,37.42,37.46,305801.0,32.0856,32.0941,31.9915,32.0257,305801.0
2019-02-15 11:20:00,37.46,37.49,37.41,37.49,218778.0,32.0257,32.0514,31.983,32.0514,218778.0
2019-02-15 11:30:00,37.49,37.53,37.43,37.52,160664.0,32.0514,32.0856,32.0001,32.077,160664.0
2019-02-15 11:40:00,37.53,37.56,37.51,37.52,180095.0,32.0856,32.1112,32.0685,32.077,180095.0
2019-02-15 11:50:00,37.52,37.52,37.47,37.49,123114.0,32.077,32.077,32.0343,32.0514,123114.0
2019-02-15 12:00:00,37.49,37.54,37.49,37.53,122638.0,32.0514,32.0941,32.0514,32.0856,122638.0
2019-02-15 12:10:00,37.52,37.55,37.5,37.52,89946.0,32.077,32.1027,32.0599,32.077,89946.0
2019-02-15 12:20:00,37.53,37.53,37.45,37.45,244854.0,32.0856,32.0856,32.0172,32.0172,244854.0
2019-02-15 12:30:00,37.46,37.52,37.45,37.5,141055.0,32.0257,32.077,32.0172,32.0599,141055.0
2019-02-15 12:40:00,37.5,37.52,37.45,37.45,97294.0,32.0599,32.077,32.0172,32.0172,97294.0
2019-02-15 12:50:00,37.46,37.52,37.45,37.49,114334.0,32.0257,32.077,32.0172,32.0514,114334.0
2019-02-15 13:00:00,37.5,37.54,37.48,37.5,130265.0,32.0599,32.0941,32.0428,32.0599,130265.0
2019-02-15 13:10:00,37.5,37.56,37.49,37.54,157017.0,32.0599,32.1112,32.0514,32.0941,157017.0
2019-02-15 13:20:00,37.54,37.58,37.49,37.55,111416.0,32.0941,32.1283,32.0514,32.1027,111416.0
2019-02-15 13:30:00,37.55,37.57,37.49,37.51,94941.0,32.1027,32.1198,32.0514,32.0685,94941.0
2019-02-15 13:40:00,37.5,37.54,37.48,37.54,88829.0,32.0599,32.0941,32.0428,32.0941,88829.0
2019-02-15 13:50:00,37.52,37.56,37.51,37.55,125030.0,32.077,32.1112,32.0685,32.1027,125030.0
2019-02-15 14:00:00,37.54,37.59,37.53,37.56,93400.0,32.0941,32.1369,32.0856,32.1112,93400.0
2019-02-15 14:10:00,37.56,37.61,37.56,37.58,114491.0,32.1112,32.154,32.1112,32.1283,114491.0
2019-02-15 14:20:00,37.58,37.62,37.58,37.61,115154.0,32.1283,32.1625,32.1283,32.154,115154.0
2019-02-15 14:30:00,37.61,37.68,37.6,37.66,168083.0,32.154,32.2138,32.1454,32.1967,168083.0
2019-02-15 14:40:00,37.66,37.71,37.65,37.7,148086.0,32.1967,32.2394,32.1882,32.2309,148086.0
2019-02-15 14:50:00,37.7,37.74,37.67,37.73,229410.0,32.2309,32.2651,32.2052,32.2565,229410.0
2019-02-15 15:00:00,37.73,37.73,37.63,37.64,183682.0,32.2565,32.2565,32.1711,32.1796,183682.0
2019-02-15 15:10:00,37.64,37.67,37.63,37.65,179183.0,32.1796,32.2052,32.1711,32.1882,179183.0
2019-02-15 15:20:00,37.64,37.68,37.63,37.68,194994.0,32.1796,32.2138,32.1711,32.2138,194994.0
2019-02-15 15:30:00,37.68,37.74,37.67,37.73,348747.0,32.2138,32.2651,32.2052,32.2565,348747.0
2019-02-15 15:40:00,37.73,37.78,37.7,37.74,901251.0,32.2565,32.2993,32.2309,32.2651,901251.0
2019-02-15 15:50:00,37.74,37.76,37.68,37.76,1730728.0,32.2651,32.2822,32.2138,32.2822,1730728.0
2019-02-19 09:30:00,37.75,37.78,37.6,37.77,456002.0,32.2736,32.2993,32.1454,32.2907,456002.0
2019-02-19 09:40:00,37.77,37.8,37.7,37.77,239046.0,32.2907,32.3164,32.2309,32.2907,239046.0
2019-02-19 09:50:00,37.76,37.88,37.75,37.88,293213.0,32.2822,32.3848,32.2736,32.3848,293213.0
2019-02-19 10:00:00,37.88,37.89,37.74,37.74,175461.0,32.3848,32.3933,32.2651,32.2651,175461.0
2019-02-19 10:10:00,37.73,37.77,37.69,37.75,206974.0,32.2565,32.2907,32.2223,32.2736,206974.0
2019-02-19 10:20:00,37.76,37.87,37.74,37.85,330018.0,32.2822,32.3762,32.2651,32.3591,330018.0
2019-02-19 10:30:00,37.86,37.87,37.75,37.79,227026.0,32.3677,32.3762,32.2736,32.3078,227026.0
2019-02-19 10:40:00,37.79,37.85,37.78,37.83,118992.0,32.3078,32.3591,32.2993,32.342,118992.0
2019-02-19 10:50:00,37.83,37.85,37.82,37.83,79146.0,32.342,32.3591,32.3335,32.342,79146.0
2019-02-19 11:00:00,37.83,37.9,37.83,37.9,178793.0,32.342,32.4019,32.342,32.4019,178793.0
2019-02-19 11:10:00,37.9,37.91,37.79,37.81,356805.0,32.4019,32.4104,32.3078,32.3249,356805.0
2019-02-19 11:20:00,37.81,37.85,37.77,37.81,115752.0,32.3249,32.3591,32.2907,32.3249,115752.0
2019-02-19 11:30:00,37.81,37.88,37.8,37.85,160563.0,32.3249,32.3848,32.3164,32.3591,160563.0
2019-02-19 11:40:00,37.86,37.93,37.8,37.92,280766.0,32.3677,32.4275,32.3164,32.419,280766.0
2019-02-19 11:50:00,37.92,37.94,37.86,37.92,119310.0,32.419,32.4361,32.3677,32.419,119310.0
2019-02-19 12:00:00,37.93,37.93,37.86,37.89,94976.0,32.4275,32.4275,32.3677,32.3933,94976.0
2019-02-19 12:10:00,37.89,37.89,37.82,37.84,116364.0,32.3933,32.3933,32.3335,32.3506,116364.0
2019-02-19 12:20:00,37.84,37.86,37.81,37.83,106167.0,32.3506,32.3677,32.3249,32.342,106167.0
2019-02-19 12:30:00,37.83,37.84,37.76,37.77,129768.0,32.342,32.3506,32.2822,32.2907,129768.0
2019-02-19 12:40:00,37.77,37.78,37.74,37.75,73821.0,32.2907,32.2993,32.2651,32.2736,73821.0
2019-02-19 12:50:00,37.76,37.79,37.74,37.75,116220.0,32.2822,32.3078,32.2651,32.2736,116220.0
2019-02-19 13:00:00,37.76,37.77,37.7,37.7,126243.0,32.2822,32.2907,32.2309,32.2309,126243.0
2019-02-19 13:10:00,37.7,37.71,37.68,37.69,123995.0,32.2309,32.2394,32.2138,32.2223,123995.0
2019-02-19 13:20:00,37.69,37.71,37.65,37.69,110931.0,32.2223,32.2394,32.1882,32.2223,110931.0
2019-02-19 13:30:00,37.69,37.71,37.64,37.71,235320.0,32.2223,32.2394,32.1796,32.2394,235320.0
2019-02-19 13:40:00,37.7,37.75,37.69,37.73,113276.0,32.2309,32.2736,32.2223,32.2565,113276.0
2019-02-19 13:50:00,37.73,37.75,37.7,37.71,125633.0,32.2565,32.2736,32.2309,32.2394,125633.0
2019-02-19 14:00:00,37.72,37.75,37.68,37.75,169173.0,32.248,32.2736,32.2138,32.2736,169173.0
2019-02-19 14:10:00,37.75,37.76,37.71,37.73,126349.0,32.2736,32.2822,32.2394,32.2565,126349.0
2019-02-19 14:20:00,37.73,37.76,37.67,37.69,171916.0,32.2565,32.2822,32.2052,32.2223,171916.0
2019-02-19 14:30:00,37.68,37.71,37.67,37.7,214632.0,32.2138,32.2394,32.2052,32.2309,214632.0
2019-02-19 14:40:00,37.7,37.74,37.67,37.68,402251.0,32.2309,32.2651,32.2052,32.2138,402251.0
2019-02-19 14:50:00,37.69,37.71,37.67,37.7,182507.0,32.2223,32.2394,32.2052,32.2309,182507.0
2019-02-19 15:00:00,37.7,37.71,37.56,37.59,529561.0,32.2309,32.2394,32.1112,32.1369,529561.0
2019-02-19 15:10:00,37.6,37.67,37.59,37.66,350918.0,32.1454,32.2052,32.1369,32.1967,350918.0
2019-02-19 15:20:00,37.66,37.68,37.63,37.66,252024.0,32.1967,32.2138,32.1711,32.1967,252024.0
2019-02-19 15:30:00,37.65,37.69,37.62,37.66,249289.0,32.1882,32.2223,32.1625,32.1967,249289.0
2019-02-19 15:40:00,37.66,37.68,37.57,37.58,535160.0,32.1967,32.2138,32.1198,32.1283,535160.0
2019-02-19 15:50:00,37.57,37.61,37.48,37.56,1558152.0,32.1198,32.154,32.0428,32.1112,1558152.0
2019-02-20 09:30:00,37.7,37.72,37.56,37.63,368496.0,32.2309,32.248,32.1112,32.1711,368496.0
2019-02-20 09:40:00,37.63,37.64,37.53,37.58,224604.0,32.1711,32.1796,32.0856,32.1283,224604.0
2019-02-20 09:50:00,37.58,37.67,37.53,37.58,338941.0,32.1283,32.2052,32.0856,32.1283,338941.0
2019-02-20 10:00:00,37.59,37.63,37.55,37.59,219343.0,32.1369,32.1711,32.1027,32.1369,219343.0
2019-02-20 10:10:00,37.59,37.65,37.58,37.61,221630.0,32.1369,32.1882,32.1283,32.154,221630.0
2019-02-20 10:20:00,37.61,37.69,37.6,37.66,412765.0,32.154,32.2223,32.1454,32.1967,412765.0
2019-02-20 10:30:00,37.66,37.76,37.65,37.76,242828.0,32.1967,32.2822,32.1882,32.2822,242828.0
2019-02-20 10:40:00,37.76,37.82,37.72,37.73,211228.0,32.2822,32.3335,32.248,32.2565,211228.0
2019-02-20 10:50:00,37.73,37.8,37.71,37.79,228604.0,32.2565,32.3164,32.2394,32.3078,228604.0
2019-02-20 11:00:00,37.79,37.8,37.74,37.77,249931.0,32.3078,32.3164,32.2651,32.2907,249931.0
2019-02-20 11:10:00,37.77,37.79,37.73,37.74,249448.0,32.2907,32.3078,32.2565,32.2651,249448.0
2019-02-20 11:20:00,37.75,37.8,37.71,37.8,242472.0,32.2736,32.3164,32.2394,32.3164,242472.0
2019-02-20 11:30:00,37.8,37.87,37.78,37.87,163369.0,32.3164,32.3762,32.2993,32.3762,163369.0
2019-02-20 11:40:00,37.87,37.92,37.86,37.9,252225.0,32.3762,32.419,32.3677,32.4019,252225.0
2019-02-20 11:50:00,37.89,37.93,37.86,37.86,233420.0,32.3933,32.4275,32.3677,32.3677,233420.0
2019-02-20 12:00:00,37.86,37.92,37.82,37.84,276987.0,32.3677,32.419,32.3335,32.3506,276987.0
2019-02-20 12:10:00,37.84,37.89,37.83,37.84,217336.0,32.3506,32.3933,32.342,32.3506,217336.0
2019-02-20 12:20:00,37.84,37.85,37.67,37.69,361363.0,32.3506,32.3591,32.2052,32.2223,361363.0
2019-02-20 12:30:00,37.69,37.73,37.68,37.73,173192.0,32.2223,32.2565,32.2138,32.2565,173192.0
2019-02-20 12:40:00,37.73,37.79,37.72,37.76,291905.0,32.2565,32.3078,32.248,32.2822,291905.0
2019-02-20 12:50:00,37.75,37.76,37.61,37.66,379679.0,32.2736,32.2822,32.154,32.1967,379679.0
2019-02-20 13:00:00,37.66,37.69,37.61,37.65,239861.0,32.1967,32.2223,32.154,32.1882,239861.0
2019-02-20 13:10:00,37.65,37.75,37.64,37.75,145714.0,32.1882,32.2736,32.1796,32.2736,145714.0
2019-02-20 13:20:00,37.75,37.79,37.73,37.76,189054.0,32.2736,32.3078,32.2565,32.2822,189054.0
2019-02-20 13:30:00,37.76,37.76,37.69,37.73,177834.0,32.2822,32.2822,32.2223,32.2565,177834.0
2019-02-20 13:40:00,37.73,37.79,37.72,37.77,160882.0,32.2565,32.3078,32.248,32.2907,160882.0
2019-02-20 13:50:00,37.77,37.81,37.72,37.75,276686.0,32.2907,32.3249,32.248,32.2736,276686.0
2019-02-20 14:00:00,37.75,37.92,37.71,37.8,487938.0,32.2736,32.419,32.2394,32.3164,487938.0
2019-02-20 14:10:00,37.8,37.85,37.71,37.72,235038.0,32.3164,32.3591,32.2394,32.248,235038.0
2019-02-20 14:20:00,37.72,37.75,37.68,37.73,225496.0,32.248,32.2736,32.2138,32.2565,225496.0
2019-02-20 14:30:00,37.73,37.85,37.73,37.83,308080.0,32.2565,32.3591,32.2565,32.342,308080.0
2019-02-20 14:40:00,37.83,37.88,37.81,37.83,350872.0,32.342,32.3848,32.3249,32.342,350872.0
2019-02-20 14:50:00,37.82,37.82,37.76,37.79,191623.0,32.3335,32.3335,32.2822,32.3078,191623.0
2019-02-20 15:00:00,37.78,37.79,37.72,37.76,232744.0,32.2993,32.3078,32.248,32.2822,232744.0
2019-02-20 15:10:00,37.76,37.81,37.75,37.79,215635.0,32.2822,32.3249,32.2736,32.3078,215635.0
2019-02-20 15:20:00,37.79,37.81,37.73,37.73,206318.0,32.3078,32.3249,32.2565,32.2565,206318.0
2019-02-20 15:30:00,37.73,37.79,37.72,37.79,400642.0,32.2565,32.3078,32.248,32.3078,400642.0
2019-02-20 15:40:00,37.79,37.79,37.71,37.77,610445.0,32.3078,32.3078,32.2394,32.2907,610445.0
2019-02-20 15:50:00,37.77,37.83,37.72,37.8,1175901.0,32.2907,32.342,32.248,32.3164,1175901.0
2019-02-21 09:30:00,37.61,37.77,37.56,37.68,548143.0,32.154,32.2907,32.1112,32.2138,548143.0
2019-02-21 09:40:00,37.68,37.72,37.45,37.46,526241.0,32.2138,32.248,32.0172,32.0257,526241.0
2019-02-21 09:50:00,37.46,37.59,37.44,37.55,325242.0,32.0257,32.1369,32.0086,32.1027,325242.0
2019-02-21 10:00:00,37.55,37.57,37.49,37.54,251599.0,32.1027,32.1198,32.0514,32.0941,251599.0
2019-02-21 10:10:00,37.53,37.61,37.52,37.55,279414.0,32.0856,32.154,32.077,32.1027,279414.0
2019-02-21 10:20:00,37.55,37.62,37.52,37.55,240548.0,32.1027,32.1625,32.077,32.1027,240548.0
2019-02-21 10:30:00,37.55,37.6,37.52,37.59,325515.0,32.1027,32.1454,32.077,32.1369,325515.0
2019-02-21 10:40:00,37.59,37.7,37.57,37.58,423755.0,32.1369,32.2309,32.1198,32.1283,423755.0
2019-02-21 10:50:00,37.59,37.67,37.57,37.59,257095.0,32.1369,32.2052,32.1198,32.1369,257095.0
2019-02-21 11:00:00,37.59,37.73,37.57,37.72,377103.0,32.1369,32.2565,32.1198,32.248,377103.0
2019-02-21 11:10:00,37.73,37.8,37.72,37.77,467989.0,32.2565,32.3164,32.248,32.2907,467989.0
2019-02-21 11:20:00,37.76,37.87,37.72,37.81,571401.0,32.2822,32.3762,32.248,32.3249,571401.0
2019-02-21 11:30:00,37.81,37.9,37.79,37.89,353820.0,32.3249,32.4019,32.3078,32.3933,353820.0
2019-02-21 11:40:00,37.89,37.97,37.81,37.87,475615.0,32.3933,32.4617,32.3249,32.3762,475615.0
2019-02-21 11:50:00,37.87,37.99,37.86,37.97,287488.0,32.3762,32.4788,32.3677,32.4617,287488.0
2019-02-21 12:00:00,37.97,38.02,37.96,38.02,569607.0,32.4617,32.5045,32.4532,32.5045,569607.0
2019-02-21 12:10:00,38.02,38.07,37.99,38.06,356745.0,32.5045,32.5472,32.4788,32.5387,356745.0
2019-02-21 12:20:00,38.05,38.13,38.04,38.12,399458.0,32.5301,32.5985,32.5216,32.59,399458.0
2019-02-21 12:30:00,38.12,38.18,38.09,38.14,384633.0,32.59,32.6413,32.5643,32.6071,384633.0
2019-02-21 12:40:00,38.15,38.25,38.14,38.19,507167.0,32.6156,32.7011,32.6071,32.6498,507167.0
2019-02-21 12:50:00,38.19,38.3,38.19,38.29,383421.0,32.6498,32.7439,32.6498,32.7353,383421.0
2019-02-21 13:00:00,38.29,38.36,38.25,38.3,483350.0,32.7353,32.7952,32.7011,32.7439,483350.0
2019-02-21 13:10:00,38.31,38.36,38.29,38.34,357256.0,32.7524,32.7952,32.7353,32.7781,357256.0
2019-02-21 13:20:00,38.34,38.36,38.28,38.36,263072.0,32.7781,32.7952,32.7268,32.7952,263072.0
2019-02-21 13:30:00,38.36,38.38,38.3,38.3,248325.0,32.7952,32.8122,32.7439,32.7439,248325.0
2019-02-21 13:40:00,38.3,38.41,38.3,38.4,264333.0,32.7439,32.8379,32.7439,32.8293,264333.0
2019-02-21 13:50:00,38.41,38.41,38.35,38.35,227041.0,32.8379,32.8379,32.7866,32.7866,227041.0
2019-02-21 14:00:00,38.35,38.42,38.33,38.38,276877.0,32.7866,32.8464,32.7695,32.8122,276877.0
2019-02-21 14:10:00,38.37,38.39,38.29,38.3,223506.0,32.8037,32.8208,32.7353,32.7439,223506.0
2019-02-21 14:20:00,38.31,38.31,38.23,38.26,370493.0,32.7524,32.7524,32.684,32.7097,370493.0
2019-02-21 14:30:00,38.25,38.29,38.2,38.25,447294.0,32.7011,32.7353,32.6584,32.7011,447294.0
2019-02-21 14:40:00,38.26,38.31,38.23,38.27,389356.0,32.7097,32.7524,32.684,32.7182,389356.0
2019-02-21 14:50:00,38.27,38.33,38.24,38.29,338409.0,32.7182,32.7695,32.6926,32.7353,338409.0
2019-02-21 15:00:00,38.28,38.34,38.27,38.3,371012.0,32.7268,32.7781,32.7182,32.7439,371012.0
2019-02-21 15:10:00,38.3,38.38,38.3,38.37,461128.0,32.7439,32.8122,32.7439,32.8037,461128.0
2019-02-21 15:20:00,38.37,38.41,38.34,38.37,653235.0,32.8037,32.8379,32.7781,32.8037,653235.0
2019-02-21 15:30:00,38.37,38.38,38.25,38.29,802785.0,32.8037,32.8122,32.7011,32.7353,802785.0
2019-02-21 15:40:00,38.29,38.33,38.23,38.33,646437.0,32.7353,32.7695,32.684,32.7695,646437.0
2019-02-21 15:50:00,38.33,38.47,38.24,38.47,2543278.0,32.7695,32.8892,32.6926,32.8892,2543278.0
2019-02-22 09:30:00,38.48,38.74,38.48,38.56,744384.0,32.8977,33.12,32.8977,32.9661,744384.0
2019-02-22 09:40:00,38.57,38.57,38.43,38.49,572335.0,32.9747,32.9747,32.855,32.9063,572335.0
2019-02-22 09:50:00,38.49,38.65,38.44,38.59,360986.0,32.9063,33.0431,32.8635,32.9918,360986.0
2019-02-22 10:00:00,38.6,38.6,38.44,38.45,857463.0,33.0003,33.0003,32.8635,32.8721,857463.0
2019-02-22 10:10:00,38.45,38.68,38.43,38.61,553743.0,32.8721,33.0687,32.855,33.0089,553743.0
2019-02-22 10:20:00,38.62,38.65,38.58,38.64,259116.0,33.0174,33.0431,32.9832,33.0345,259116.0
2019-02-22 10:30:00,38.64,38.67,38.57,38.63,317125.0,33.0345,33.0602,32.9747,33.026,317125.0
2019-02-22 10:40:00,38.62,38.69,38.59,38.62,563073.0,33.0174,33.0773,32.9918,33.0174,563073.0
2019-02-22 10:50:00,38.63,38.66,38.59,38.62,424443.0,33.026,33.0516,32.9918,33.0174,424443.0
2019-02-22 11:00:00,38.63,38.66,38.55,38.57,312748.0,33.026,33.0516,32.9576,32.9747,312748.0
2019-02-22 11:10:00,38.57,38.63,38.56,38.61,410520.0,32.9747,33.026,32.9661,33.0089,410520.0
2019-02-22 11:20:00,38.61,38.62,38.55,38.57,319327.0,33.0089,33.0174,32.9576,32.9747,319327.0
2019-02-22 11:30:00,38.58,38.59,38.51,38.54,357836.0,32.9832,32.9918,32.9234,32.949,357836.0
2019-02-22 11:40:00,38.54,38.59,38.45,38.45,582351.0,32.949,32.9918,32.8721,32.8721,582351.0
2019-02-22 11:50:00,38.45,38.5,38.4,38.43,764208.0,32.8721,32.9148,32.8293,32.855,764208.0
2019-02-22 12:00:00,38.43,38.52,38.43,38.51,433049.0,32.855,32.9319,32.855,32.9234,433049.0
2019-02-22 12:10:00,38.5,38.52,38.47,38.52,397777.0,32.9148,32.9319,32.8892,32.9319,397777.0
2019-02-22 12:20:00,38.51,38.56,38.46,38.49,566649.0,32.9234,32.9661,32.8806,32.9063,566649.0
2019-02-22 12:30:00,38.49,38.52,38.43,38.5,231614.0,32.9063,32.9319,32.855,32.9148,231614.0
2019-02-22 12:40:00,38.49,38.52,38.45,38.45,301086.0,32.9063,32.9319,32.8721,32.8721,301086.0
2019-02-22 12:50:00,38.45,38.49,38.41,38.45,333511.0,32.8721,32.9063,32.8379,32.8721,333511.0
2019-02-22 13:00:00,38.45,38.48,38.43,38.45,243033.0,32.8721,32.8977,32.855,32.8721,243033.0
2019-02-22 13:10:00,38.45,38.5,38.44,38.49,342110.0,32.8721,32.9148,32.8635,32.9063,342110.0
2019-02-22 13:20:00,38.49,38.56,38.47,38.52,422006.0,32.9063,32.9661,32.8892,32.9319,422006.0
2019-02-22 13:30:00,38.51,38.55,38.49,38.55,283470.0,32.9234,32.9576,32.9063,32.9576,283470.0
2019-02-22 13:40:00,38.55,38.57,38.5,38.53,179910.0,32.9576,32.9747,32.9148,32.9405,179910.0
2019-02-22 13:50:00,38.53,38.55,38.5,38.52,310256.0,32.9405,32.9576,32.9148,32.9319,310256.0
2019-02-22 14:00:00,38.52,38.57,38.48,38.57,199600.0,32.9319,32.9747,32.8977,32.9747,199600.0
2019-02-22 14:10:00,38.57,38.62,38.52,38.53,883536.0,32.9747,33.0174,32.9319,32.9405,883536.0
2019-02-22 14:20:00,38.53,38.58,38.5,38.55,199065.0,32.9405,32.9832,32.9148,32.9576,199065.0
2019-02-22 14:30:00,38.55,38.58,38.47,38.52,344508.0,32.9576,32.9832,32.8892,32.9319,344508.0
2019-02-22 14:40:00,38.52,38.53,38.43,38.44,363061.0,32.9319,32.9405,32.855,32.8635,363061.0
2019-02-22 14:50:00,38.45,38.47,38.43,38.45,616234.0,32.8721,32.8892,32.855,32.8721,616234.0
2019-02-22 15:00:00,38.45,38.48,38.41,38.43,346656.0,32.8721,32.8977,32.8379,32.855,346656.0
2019-02-22 15:10:00,38.43,38.49,38.42,38.47,253682.0,32.855,32.9063,32.8464,32.8892,253682.0
2019-02-22 15:20:00,38.46,38.53,38.46,38.52,684446.0,32.8806,32.9405,32.8806,32.9319,684446.0
2019-02-22 15:30:00,38.52,38.54,38.48,38.52,374063.0,32.9319,32.949,32.8977,32.9319,374063.0
2019-02-22 15:40:00,38.52,38.6,38.5,38.57,464580.0,32.9319,33.0003,32.9148,32.9747,464580.0
2019-02-22 15:50:00,38.57,38.61,38.51,38.6,1433838.0,32.9747,33.0089,32.9234,33.0003,1433838.0
2019-02-25 09:30:00,38.66,38.8,38.47,38.48,508203.0,33.0516,33.1713,32.8892,32.8977,508203.0
2019-02-25 09:40:00,38.47,38.57,38.44,38.55,285707.0,32.8892,32.9747,32.8635,32.9576,285707.0
2019-02-25 09:50:00,38.55,38.6,38.41,38.42,1610322.0,32.9576,33.0003,32.8379,32.8464,1610322.0
2019-02-25 10:00:00,38.42,38.46,38.31,38.4,654616.0,32.8464,32.8806,32.7524,32.8293,654616.0
2019-02-25 10:10:00,38.4,38.55,38.4,38.55,362590.0,32.8293,32.9576,32.8293,32.9576,362590.0
2019-02-25 10:20:00,38.55,38.57,38.49,38.52,263824.0,32.9576,32.9747,32.9063,32.9319,263824.0
2019-02-25 10:30:00,38.52,38.53,38.48,38.52,237921.0,32.9319,32.9405,32.8977,32.9319,237921.0
2019-02-25 10:40:00,38.52,38.57,38.5,38.57,155388.0,32.9319,32.9747,32.9148,32.9747,155388.0
2019-02-25 10:50:00,38.57,38.63,38.53,38.55,282294.0,32.9747,33.026,32.9405,32.9576,282294.0
2019-02-25 11:00:00,38.55,38.57,38.52,38.55,165923.0,32.9576,32.9747,32.9319,32.9576,165923.0
2019-02-25 11:10:00,38.55,38.57,38.51,38.53,130373.0,32.9576,32.9747,32.9234,32.9405,130373.0
2019-02-25 11:20:00,38.53,38.57,38.52,38.56,244217.0,32.9405,32.9747,32.9319,32.9661,244217.0
2019-02-25 11:30:00,38.56,38.59,38.54,38.55,252953.0,32.9661,32.9918,32.949,32.9576,252953.0
2019-02-25 11:40:00,38.55,38.57,38.52,38.57,234878.0,32.9576,32.9747,32.9319,32.9747,234878.0
2019-02-25 11:50:00,38.57,38.58,38.54,38.57,171610.0,32.9747,32.9832,32.949,32.9747,171610.0
2019-02-25 12:00:00,38.58,38.58,38.52,38.55,300807.0,32.9832,32.9832,32.9319,32.9576,300807.0
2019-02-25 12:10:00,38.55,38.58,38.53,38.57,260778.0,32.9576,32.9832,32.9405,32.9747,260778.0
2019-02-25 12:20:00,38.57,38.58,38.54,38.57,195020.0,32.9747,32.9832,32.949,32.9747,195020.0
2019-02-25 12:30:00,38.56,38.59,38.55,38.57,216448.0,32.9661,32.9918,32.9576,32.9747,216448.0
2019-02-25 12:40:00,38.57,38.61,38.56,38.6,141570.0,32.9747,33.0089,32.9661,33.0003,141570.0
2019-02-25 12:50:00,38.59,38.62,38.55,38.62,165066.0,32.9918,33.0174,32.9576,33.0174,165066.0
2019-02-25 13:00:00,38.61,38.62,38.59,38.61,180736.0,33.0089,33.0174,32.9918,33.0089,180736.0
2019-02-25 13:10:00,38.61,38.64,38.59,38.61,189434.0,33.0089,33.0345,32.9918,33.0089,189434.0
2019-02-25 13:20:00,38.61,38.62,38.57,38.58,191407.0,33.0089,33.0174,32.9747,32.9832,191407.0
2019-02-25 13:30:00,38.59,38.62,38.57,38.6,320282.0,32.9918,33.0174,32.9747,33.0003,320282.0
2019-02-25 13:40:00,38.6,38.63,38.56,38.62,185487.0,33.0003,33.026,32.9661,33.0174,185487.0
2019-02-25 13:50:00,38.61,38.62,38.59,38.61,157321.0,33.0089,33.0174,32.9918,33.0089,157321.0
2019-02-25 14:00:00,38.61,38.63,38.55,38.59,232418.0,33.0089,33.026,32.9576,32.9918,232418.0
2019-02-25 14:10:00,38.59,38.62,38.57,38.61,150513.0,32.9918,33.0174,32.9747,33.0089,150513.0
2019-02-25 14:20:00,38.61,38.63,38.6,38.62,140263.0,33.0089,33.026,33.0003,33.0174,140263.0
2019-02-25 14:30:00,38.62,38.66,38.6,38.64,210063.0,33.0174,33.0516,33.0003,33.0345,210063.0
2019-02-25 14:40:00,38.64,38.66,38.63,38.64,170466.0,33.0345,33.0516,33.026,33.0345,170466.0
2019-02-25 14:50:00,38.64,38.65,38.59,38.63,213599.0,33.0345,33.0431,32.9918,33.026,213599.0
2019-02-25 15:00:00,38.62,38.69,38.62,38.63,363454.0,33.0174,33.0773,33.0174,33.026,363454.0
2019-02-25 15:10:00,38.63,38.65,38.6,38.63,233390.0,33.026,33.0431,33.0003,33.026,233390.0
2019-02-25 15:20:00,38.63,38.64,38.54,38.57,485894.0,33.026,33.0345,32.949,32.9747,485894.0
2019-02-25 15:30:00,38.57,38.65,38.56,38.61,342697.0,32.9747,33.0431,32.9661,33.0089,342697.0
2019-02-25 15:40:00,38.61,38.63,38.59,38.6,523775.0,33.0089,33.026,32.9918,33.0003,523775.0
2019-02-25 15:50:00,38.6,38.63,38.51,38.59,1548230.0,33.0003,33.026,32.9234,32.9918,1548230.0
2019-02-26 09:30:00,38.63,38.64,38.41,38.42,967916.0,33.026,33.0345,32.8379,32.8464,967916.0
2019-02-26 09:40:00,38.41,38.62,38.41,38.57,218798.0,32.8379,33.0174,32.8379,32.9747,218798.0
2019-02-26 09:50:00,38.57,38.65,38.56,38.57,275152.0,32.9747,33.0431,32.9661,32.9747,275152.0
2019-02-26 10:00:00,38.57,38.8,38.57,38.74,350220.0,32.9747,33.1713,32.9747,33.12,350220.0
2019-02-26 10:10:00,38.75,38.84,38.73,38.78,304152.0,33.1286,33.2055,33.1115,33.1542,304152.0
2019-02-26 10:20:00,38.79,38.8,38.7,38.7,220199.0,33.1628,33.1713,33.0858,33.0858,220199.0
2019-02-26 10:30:00,38.69,38.72,38.65,38.66,212189.0,33.0773,33.1029,33.0431,33.0516,212189.0
2019-02-26 10:40:00,38.66,38.7,38.6,38.69,198943.0,33.0516,33.0858,33.0003,33.0773,198943.0
2019-02-26 10:50:00,38.69,38.69,38.56,38.56,323236.0,33.0773,33.0773,32.9661,32.9661,323236.0
2019-02-26 11:00:00,38.57,38.63,38.55,38.56,239870.0,32.9747,33.026,32.9576,32.9661,239870.0
2019-02-26 11:10:00,38.56,38.7,38.56,38.64,326592.0,32.9661,33.0858,32.9661,33.0345,326592.0
2019-02-26 11:20:00,38.64,38.67,38.62,38.67,164625.0,33.0345,33.0602,33.0174,33.0602,164625.0
2019-02-26 11:30:00,38.66,38.7,38.65,38.65,239144.0,33.0516,33.0858,33.0431,33.0431,239144.0
2019-02-26 11:40:00,38.65,38.68,38.61,38.68,262464.0,33.0431,33.0687,33.0089,33.0687,262464.0
2019-02-26 11:50:00,38.68,38.75,38.67,38.74,190760.0,33.0687,33.1286,33.0602,33.12,190760.0
2019-02-26 12:00:00,38.74,38.77,38.71,38.73,173660.0,33.12,33.1457,33.0944,33.1115,173660.0
2019-02-26 12:10:00,38.73,38.77,38.69,38.73,161485.0,33.1115,33.1457,33.0773,33.1115,161485.0
2019-02-26 12:20:00,38.73,38.77,38.7,38.7,113348.0,33.1115,33.1457,33.0858,33.0858,113348.0
2019-02-26 12:30:00,38.7,38.71,38.64,38.68,114243.0,33.0858,33.0944,33.0345,33.0687,114243.0
2019-02-26 12:40:00,38.68,38.69,38.61,38.63,253149.0,33.0687,33.0773,33.0089,33.026,253149.0
2019-02-26 12:50:00,38.63,38.67,38.62,38.64,187179.0,33.026,33.0602,33.0174,33.0345,187179.0
2019-02-26 13:00:00,38.65,38.7,38.64,38.67,413294.0,33.0431,33.0858,33.0345,33.0602,413294.0
2019-02-26 13:10:00,38.67,38.79,38.67,38.76,260265.0,33.0602,33.1628,33.0602,33.1371,260265.0
2019-02-26 13:20:00,38.76,38.8,38.76,38.77,147401.0,33.1371,33.1713,33.1371,33.1457,147401.0
2019-02-26 13:30:00,38.77,38.78,38.68,38.7,234468.0,33.1457,33.1542,33.0687,33.0858,234468.0
2019-02-26 13:40:00,38.71,38.74,38.68,38.73,130574.0,33.0944,33.12,33.0687,33.1115,130574.0
2019-02-26 13:50:00,38.73,38.77,38.71,38.74,134244.0,33.1115,33.1457,33.0944,33.12,134244.0
2019-02-26 14:00:00,38.74,38.79,38.71,38.72,204123.0,33.12,33.1628,33.0944,33.1029,204123.0
2019-02-26 14:10:00,38.73,38.81,38.72,38.76,190767.0,33.1115,33.1799,33.1029,33.1371,190767.0
2019-02-26 14:20:00,38.76,38.78,38.74,38.75,232123.0,33.1371,33.1542,33.12,33.1286,232123.0
2019-02-26 14:30:00,38.75,38.81,38.73,38.81,283351.0,33.1286,33.1799,33.1115,33.1799,283351.0
2019-02-26 14:40:00,38.8,38.83,38.78,38.79,270856.0,33.1713,33.197,33.1542,33.1628,270856.0
2019-02-26 14:50:00,38.8,38.82,38.79,38.82,215666.0,33.1713,33.1884,33.1628,33.1884,215666.0
2019-02-26 15:00:00,38.81,38.85,38.79,38.8,238958.0,33.1799,33.2141,33.1628,33.1713,238958.0
2019-02-26 15:10:00,38.8,38.86,38.76,38.79,257187.0,33.1713,33.2226,33.1371,33.1628,257187.0
2019-02-26 15:20:00,38.8,38.81,38.72,38.72,525617.0,33.1713,33.1799,33.1029,33.1029,525617.0
2019-02-26 15:30:00,38.72,38.81,38.71,38.73,454000.0,33.1029,33.1799,33.0944,33.1115,454000.0
2019-02-26 15:40:00,38.73,38.79,38.72,38.73,871751.0,33.1115,33.1628,33.1029,33.1115,871751.0
2019-02-26 15:50:00,38.74,38.81,38.72,38.79,1603348.0,33.12,33.1799,33.1029,33.1628,1603348.0
2019-02-27 09:30:00,38.64,38.65,38.51,38.61,835124.0,33.0345,33.0431,32.9234,33.0089,835124.0
2019-02-27 09:40:00,38.61,38.72,38.57,38.6,400000.0,33.0089,33.1029,32.9747,33.0003,400000.0
2019-02-27 09:50:00,38.61,38.61,38.4,38.52,738463.0,33.0089,33.0089,32.8293,32.9319,738463.0
2019-02-27 10:00:00,38.53,38.64,38.52,38.57,341509.0,32.9405,33.0345,32.9319,32.9747,341509.0
2019-02-27 10:10:00,38.58,38.58,38.46,38.5,497741.0,32.9832,32.9832,32.8806,32.9148,497741.0
2019-02-27 10:20:00,38.5,38.52,38.4,38.43,796615.0,32.9148,32.9319,32.8293,32.855,796615.0
2019-02-27 10:30:00,38.44,38.5,38.39,38.46,884298.0,32.8635,32.9148,32.8208,32.8806,884298.0
2019-02-27 10:40:00,38.46,38.5,38.45,38.46,388576.0,32.8806,32.9148,32.8721,32.8806,388576.0
2019-02-27 10:50:00,38.46,38.53,38.45,38.47,546537.0,32.8806,32.9405,32.8721,32.8892,546537.0
2019-02-27 11:00:00,38.47,38.51,38.42,38.51,442775.0,32.8892,32.9234,32.8464,32.9234,442775.0
2019-02-27 11:10:00,38.5,38.57,38.5,38.56,256549.0,32.9148,32.9747,32.9148,32.9661,256549.0
2019-02-27 11:20:00,38.56,38.62,38.52,38.62,274650.0,32.9661,33.0174,32.9319,33.0174,274650.0
2019-02-27 11:30:00,38.62,38.62,38.51,38.54,390140.0,33.0174,33.0174,32.9234,32.949,390140.0
2019-02-27 11:40:00,38.54,38.56,38.5,38.55,457191.0,32.949,32.9661,32.9148,32.9576,457191.0
2019-02-27 11:50:00,38.55,38.59,38.54,38.55,183503.0,32.9576,32.9918,32.949,32.9576,183503.0
2019-02-27 12:00:00,38.54,38.56,38.51,38.55,185006.0,32.949,32.9661,32.9234,32.9576,185006.0
2019-02-27 12:10:00,38.55,38.56,38.52,38.54,148291.0,32.9576,32.9661,32.9319,32.949,148291.0
2019-02-27 12:20:00,38.54,38.58,38.53,38.55,170013.0,32.949,32.9832,32.9405,32.9576,170013.0
2019-02-27 12:30:00,38.55,38.58,38.53,38.55,157177.0,32.9576,32.9832,32.9405,32.9576,157177.0
2019-02-27 12:40:00,38.55,38.57,38.53,38.54,253680.0,32.9576,32.9747,32.9405,32.949,253680.0
2019-02-27 12:50:00,38.54,38.64,38.53,38.63,126464.0,32.949,33.0345,32.9405,33.026,126464.0
2019-02-27 13:00:00,38.63,38.66,38.58,38.62,136088.0,33.026,33.0516,32.9832,33.0174,136088.0
2019-02-27 13:10:00,38.62,38.67,38.61,38.62,124849.0,33.0174,33.0602,33.0089,33.0174,124849.0
2019-02-27 13:20:00,38.62,38.65,38.58,38.59,172963.0,33.0174,33.0431,32.9832,32.9918,172963.0
2019-02-27 13:30:00,38.59,38.6,38.54,38.56,131455.0,32.9918,33.0003,32.949,32.9661,131455.0
2019-02-27 13:40:00,38.56,38.59,38.52,38.55,173412.0,32.9661,32.9918,32.9319,32.9576,173412.0
2019-02-27 13:50:00,38.55,38.56,38.46,38.51,590656.0,32.9576,32.9661,32.8806,32.9234,590656.0
2019-02-27 14:00:00,38.51,38.56,38.5,38.54,194188.0,32.9234,32.9661,32.9148,32.949,194188.0
2019-02-27 14:10:00,38.54,38.58,38.5,38.52,177903.0,32.949,32.9832,32.9148,32.9319,177903.0
2019-02-27 14:20:00,38.52,38.56,38.49,38.55,278812.0,32.9319,32.9661,32.9063,32.9576,278812.0
2019-02-27 14:30:00,38.55,38.59,38.54,38.56,269476.0,32.9576,32.9918,32.949,32.9661,269476.0
2019-02-27 14:40:00,38.56,38.59,38.54,38.56,238842.0,32.9661,32.9918,32.949,32.9661,238842.0
2019-02-27 14:50:00,38.56,38.59,38.54,38.55,337517.0,32.9661,32.9918,32.949,32.9576,337517.0
2019-02-27 15:00:00,38.55,38.58,38.53,38.55,220603.0,32.9576,32.9832,32.9405,32.9576,220603.0
2019-02-27 15:10:00,38.55,38.63,38.55,38.56,274625.0,32.9576,33.026,32.9576,32.9661,274625.0
2019-02-27 15:20:00,38.56,38.6,38.54,38.55,291832.0,32.9661,33.0003,32.949,32.9576,291832.0
2019-02-27 15:30:00,38.54,38.56,38.5,38.52,567941.0,32.949,32.9661,32.9148,32.9319,567941.0
2019-02-27 15:40:00,38.52,38.54,38.5,38.54,385230.0,32.9319,32.949,32.9148,32.949,385230.0
2019-02-27 15:50:00,38.54,38.55,38.42,38.53,1767297.0,32.949,32.9576,32.8464,32.9405,1767297.0
2019-02-28 09:30:00,38.55,38.78,38.51,38.67,373052.0,32.9576,33.1542,32.9234,33.0602,373052.0
2019-02-28 09:40:00,38.67,38.74,38.62,38.64,301099.0,33.0602,33.12,33.0174,33.0345,301099.0
2019-02-28 09:50:00,38.64,38.67,38.61,38.62,203449.0,33.0345,33.0602,33.0089,33.0174,203449.0
2019-02-28 10:00:00,38.62,38.66,38.58,38.63,269349.0,33.0174,33.0516,32.9832,33.026,269349.0
2019-02-28 10:10:00,38.64,38.7,38.62,38.68,196267.0,33.0345,33.0858,33.0174,33.0687,196267.0
2019-02-28 10:20:00,38.68,38.73,38.64,38.66,191478.0,33.0687,33.1115,33.0345,33.0516,191478.0
2019-02-28 10:30:00,38.66,38.73,38.65,38.72,161648.0,33.0516,33.1115,33.0431,33.1029,161648.0
2019-02-28 10:40:00,38.73,38.73,38.64,38.65,241741.0,33.1115,33.1115,33.0345,33.0431,241741.0
2019-02-28 10:50:00,38.65,38.74,38.61,38.71,265859.0,33.0431,33.12,33.0089,33.0944,265859.0
2019-02-28 11:00:00,38.73,38.73,38.67,38.71,157714.0,33.1115,33.1115,33.0602,33.0944,157714.0
2019-02-28 11:10:00,38.71,38.75,38.69,38.73,207307.0,33.0944,33.1286,33.0773,33.1115,207307.0
2019-02-28 11:20:00,38.73,38.77,38.71,38.72,177898.0,33.1115,33.1457,33.0944,33.1029,177898.0
2019-02-28 11:30:00,38.72,38.75,38.71,38.73,363241.0,33.1029,33.1286,33.0944,33.1115,363241.0
2019-02-28 11:40:00,38.72,38.76,38.72,38.75,309443.0,33.1029,33.1371,33.1029,33.1286,309443.0
2019-02-28 11:50:00,38.74,38.81,38.74,38.79,205907.0,33.12,33.1799,33.12,33.1628,205907.0
2019-02-28 12:00:00,38.8,38.8,38.75,38.77,170312.0,33.1713,33.1713,33.1286,33.1457,170312.0
2019-02-28 12:10:00,38.76,38.79,38.75,38.79,72238.0,33.1371,33.1628,33.1286,33.1628,72238.0
2019-02-28 12:20:00,38.79,38.89,38.78,38.86,148670.0,33.1628,33.2483,33.1542,33.2226,148670.0
2019-02-28 12:30:00,38.86,38.9,38.85,38.89,147598.0,33.2226,33.2568,33.2141,33.2483,147598.0
2019-02-28 12:40:00,38.89,38.9,38.81,38.81,146316.0,33.2483,33.2568,33.1799,33.1799,146316.0
2019-02-28 12:50:00,38.81,38.85,38.78,38.83,158032.0,33.1799,33.2141,33.1542,33.197,158032.0
2019-02-28 13:00:00,38.84,38.88,38.82,38.82,185437.0,33.2055,33.2397,33.1884,33.1884,185437.0
2019-02-28 13:10:00,38.82,38.86,38.78,38.85,122447.0,33.1884,33.2226,33.1542,33.2141,122447.0
2019-02-28 13:20:00,38.84,38.86,38.78,38.78,150565.0,33.2055,33.2226,33.1542,33.1542,150565.0
2019-02-28 13:30:00,38.78,38.8,38.76,38.78,125560.0,33.1542,33.1713,33.1371,33.1542,125560.0
2019-02-28 13:40:00,38.78,38.79,38.74,38.77,110731.0,33.1542,33.1628,33.12,33.1457,110731.0
2019-02-28 13:50:00,38.77,38.78,38.74,38.77,101794.0,33.1457,33.1542,33.12,33.1457,101794.0
2019-02-28 14:00:00,38.76,38.8,38.73,38.77,112114.0,33.1371,33.1713,33.1115,33.1457,112114.0
2019-02-28 14:10:00,38.77,38.81,38.75,38.8,209985.0,33.1457,33.1799,33.1286,33.1713,209985.0
2019-02-28 14:20:00,38.8,38.8,38.74,38.76,195745.0,33.1713,33.1713,33.12,33.1371,195745.0
2019-02-28 14:30:00,38.76,38.76,38.7,38.72,87166.0,33.1371,33.1371,33.0858,33.1029,87166.0
2019-02-28 14:40:00,38.71,38.75,38.7,38.72,112689.0,33.0944,33.1286,33.0858,33.1029,112689.0
2019-02-28 14:50:00,38.73,38.73,38.69,38.7,167984.0,33.1115,33.1115,33.0773,33.0858,167984.0
2019-02-28 15:00:00,38.71,38.72,38.66,38.69,156111.0,33.0944,33.1029,33.0516,33.0773,156111.0
2019-02-28 15:10:00,38.69,38.71,38.67,38.69,135180.0,33.0773,33.0944,33.0602,33.0773,135180.0
2019-02-28 15:20:00,38.7,38.73,38.68,38.72,223491.0,33.0858,33.1115,33.0687,33.1029,223491.0
2019-02-28 15:30:00,38.71,38.77,38.71,38.72,262112.0,33.0944,33.1457,33.0944,33.1029,262112.0
2019-02-28 15:40:00,38.71,38.73,38.65,38.67,311883.0,33.0944,33.1115,33.0431,33.0602,311883.0
2019-02-28 15:50:00,38.67,38.72,38.6,38.69,1331771.0,33.0602,33.1029,33.0003,33.0773,1331771.0
2019-03-01 09:30:00,38.85,39.08,38.82,39.08,1139702.0,33.2141,33.4107,33.1884,33.4107,1139702.0
2019-03-01 09:40:00,39.08,39.14,39.02,39.05,342105.0,33.4107,33.462,33.3594,33.3851,342105.0
2019-03-01 09:50:00,39.05,39.18,39.04,39.18,320474.0,33.3851,33.4962,33.3765,33.4962,320474.0
2019-03-01 10:00:00,39.17,39.19,39.1,39.15,473615.0,33.4876,33.5047,33.4278,33.4705,473615.0
2019-03-01 10:10:00,39.15,39.16,39.04,39.07,374512.0,33.4705,33.4791,33.3765,33.4022,374512.0
2019-03-01 10:20:00,39.06,39.13,39.03,39.13,415081.0,33.3936,33.4534,33.368,33.4534,415081.0
2019-03-01 10:30:00,39.13,39.14,39.05,39.14,235370.0,33.4534,33.462,33.3851,33.462,235370.0
2019-03-01 10:40:00,39.14,39.26,39.11,39.25,883149.0,33.462,33.5646,33.4363,33.556,883149.0
2019-03-01 10:50:00,39.25,39.51,39.25,39.45,1639780.0,33.556,33.7783,33.556,33.727,1639780.0
2019-03-01 11:00:00,39.45,39.47,39.37,39.42,501275.0,33.727,33.7441,33.6586,33.7014,501275.0
2019-03-01 11:10:00,39.42,39.43,39.31,39.38,620873.0,33.7014,33.7099,33.6073,33.6672,620873.0
2019-03-01 11:20:00,39.38,39.39,39.26,39.36,322670.0,33.6672,33.6757,33.5646,33.6501,322670.0
2019-03-01 11:30:00,39.37,39.43,39.33,39.41,291585.0,33.6586,33.7099,33.6244,33.6928,291585.0
2019-03-01 11:40:00,39.41,39.41,39.27,39.27,197216.0,33.6928,33.6928,33.5731,33.5731,197216.0
2019-03-01 11:50:00,39.27,39.31,39.21,39.25,428034.0,33.5731,33.6073,33.5218,33.556,428034.0
2019-03-01 12:00:00,39.25,39.27,39.15,39.16,484390.0,33.556,33.5731,33.4705,33.4791,484390.0
2019-03-01 12:10:00,39.16,39.21,39.14,39.14,253519.0,33.4791,33.5218,33.462,33.462,253519.0
2019-03-01 12:20:00,39.14,39.18,39.09,39.15,260612.0,33.462,33.4962,33.4193,33.4705,260612.0
2019-03-01 12:30:00,39.15,39.17,39.07,39.08,225015.0,33.4705,33.4876,33.4022,33.4107,225015.0
2019-03-01 12:40:00,39.08,39.13,39.08,39.12,125862.0,33.4107,33.4534,33.4107,33.4449,125862.0
2019-03-01 12:50:00,39.12,39.17,39.1,39.11,196047.0,33.4449,33.4876,33.4278,33.4363,196047.0
2019-03-01 13:00:00,39.12,39.15,39.1,39.13,156654.0,33.4449,33.4705,33.4278,33.4534,156654.0
2019-03-01 13:10:00,39.13,39.14,39.06,39.07,135848.0,33.4534,33.462,33.3936,33.4022,135848.0
2019-03-01 13:20:00,39.08,39.08,39.02,39.05,107070.0,33.4107,33.4107,33.3594,33.3851,107070.0
2019-03-01 13:30:00,39.05,39.06,39.02,39.05,119824.0,33.3851,33.3936,33.3594,33.3851,119824.0
2019-03-01 13:40:00,39.05,39.14,39.05,39.09,170376.0,33.3851,33.462,33.3851,33.4193,170376.0
2019-03-01 13:50:00,39.09,39.09,38.99,39.01,150568.0,33.4193,33.4193,33.3338,33.3509,150568.0
2019-03-01 14:00:00,39.01,39.04,38.98,39.02,102888.0,33.3509,33.3765,33.3252,33.3594,102888.0
2019-03-01 14:10:00,39.02,39.04,38.99,39.0,112758.0,33.3594,33.3765,33.3338,33.3423,112758.0
2019-03-01 14:20:00,38.99,39.03,38.98,39.02,160969.0,33.3338,33.368,33.3252,33.3594,160969.0
2019-03-01 14:30:00,39.02,39.04,38.99,39.03,127121.0,33.3594,33.3765,33.3338,33.368,127121.0
2019-03-01 14:40:00,39.02,39.04,38.99,39.0,137261.0,33.3594,33.3765,33.3338,33.3423,137261.0
2019-03-01 14:50:00,38.99,39.04,38.99,39.04,121368.0,33.3338,33.3765,33.3338,33.3765,121368.0
2019-03-01 15:00:00,39.04,39.05,39.01,39.04,114125.0,33.3765,33.3851,33.3509,33.3765,114125.0
2019-03-01 15:10:00,39.04,39.05,38.99,39.0,92306.0,33.3765,33.3851,33.3338,33.3423,92306.0
2019-03-01 15:20:00,39.0,39.01,38.97,38.98,176131.0,33.3423,33.3509,33.3167,33.3252,176131.0
2019-03-01 15:30:00,38.98,39.04,38.97,39.02,298449.0,33.3252,33.3765,33.3167,33.3594,298449.0
2019-03-01 15:40:00,39.02,39.08,38.97,38.98,454429.0,33.3594,33.4107,33.3167,33.3252,454429.0
2019-03-01 15:50:00,38.98,39.1,38.97,39.1,1200126.0,33.3252,33.4278,33.3167,33.4278,1200126.0
2019-03-04 09:30:00,39.25,39.65,39.11,39.15,604973.0,33.556,33.898,33.4363,33.4705,604973.0
2019-03-04 09:40:00,39.15,39.15,38.93,38.94,391403.0,33.4705,33.4705,33.2825,33.291,391403.0
2019-03-04 09:50:00,38.94,39.01,38.89,38.94,366280.0,33.291,33.3509,33.2483,33.291,366280.0
2019-03-04 10:00:00,38.94,39.08,38.84,39.07,455214.0,33.291,33.4107,33.2055,33.4022,455214.0
2019-03-04 10:10:00,39.07,39.08,38.94,39.03,356286.0,33.4022,33.4107,33.291,33.368,356286.0
2019-03-04 10:20:00,39.03,39.12,39.01,39.11,331340.0,33.368,33.4449,33.3509,33.4363,331340.0
2019-03-04 10:30:00,39.12,39.19,39.09,39.09,277328.0,33.4449,33.5047,33.4193,33.4193,277328.0
2019-03-04 10:40:00,39.08,39.09,38.97,38.97,154582.0,33.4107,33.4193,33.3167,33.3167,154582.0
2019-03-04 10:50:00,38.97,38.97,38.88,38.88,271131.0,33.3167,33.3167,33.2397,33.2397,271131.0
2019-03-04 11:00:00,38.89,38.98,38.88,38.91,296281.0,33.2483,33.3252,33.2397,33.2654,296281.0
2019-03-04 11:10:00,38.91,38.94,38.88,38.94,251447.0,33.2654,33.291,33.2397,33.291,251447.0
2019-03-04 11:20:00,38.93,38.95,38.84,38.84,251345.0,33.2825,33.2996,33.2055,33.2055,251345.0
2019-03-04 11:30:00,38.85,38.86,38.75,38.75,301108.0,33.2141,33.2226,33.1286,33.1286,301108.0
2019-03-04 11:40:00,38.75,38.76,38.66,38.73,363335.0,33.1286,33.1371,33.0516,33.1115,363335.0
2019-03-04 11:50:00,38.73,38.76,38.65,38.7,326589.0,33.1115,33.1371,33.0431,33.0858,326589.0
2019-03-04 12:00:00,38.7,38.75,38.66,38.67,156256.0,33.0858,33.1286,33.0516,33.0602,156256.0
2019-03-04 12:10:00,38.67,38.67,38.49,38.53,219844.0,33.0602,33.0602,32.9063,32.9405,219844.0
2019-03-04 12:20:00,38.53,38.58,38.5,38.53,223772.0,32.9405,32.9832,32.9148,32.9405,223772.0
2019-03-04 12:30:00,38.52,38.55,38.47,38.5,223400.0,32.9319,32.9576,32.8892,32.9148,223400.0
2019-03-04 12:40:00,38.49,38.5,38.38,38.4,200872.0,32.9063,32.9148,32.8122,32.8293,200872.0
2019-03-04 12:50:00,38.4,38.5,38.4,38.48,251825.0,32.8293,32.9148,32.8293,32.8977,251825.0
2019-03-04 13:00:00,38.48,38.48,38.43,38.44,179705.0,32.8977,32.8977,32.855,32.8635,179705.0
2019-03-04 13:10:00,38.43,38.53,38.43,38.52,158622.0,32.855,32.9405,32.855,32.9319,158622.0
2019-03-04 13:20:00,38.53,38.61,38.53,38.61,151289.0,32.9405,33.0089,32.9405,33.0089,151289.0
2019-03-04 13:30:00,38.61,38.65,38.59,38.6,169803.0,33.0089,33.0431,32.9918,33.0003,169803.0
2019-03-04 13:40:00,38.6,38.63,38.58,38.61,144110.0,33.0003,33.026,32.9832,33.0089,144110.0
2019-03-04 13:50:00,38.61,38.63,38.58,38.59,146082.0,33.0089,33.026,32.9832,32.9918,146082.0
2019-03-04 14:00:00,38.59,38.63,38.55,38.63,194805.0,32.9918,33.026,32.9576,33.026,194805.0
2019-03-04 14:10:00,38.63,38.71,38.62,38.7,332219.0,33.026,33.0944,33.0174,33.0858,332219.0
2019-03-04 14:20:00,38.7,38.78,38.66,38.73,217292.0,33.0858,33.1542,33.0516,33.1115,217292.0
2019-03-04 14:30:00,38.73,38.77,38.69,38.69,241310.0,33.1115,33.1457,33.0773,33.0773,241310.0
2019-03-04 14:40:00,38.69,38.74,38.69,38.69,159207.0,33.0773,33.12,33.0773,33.0773,159207.0
2019-03-04 14:50:00,38.7,38.75,38.68,38.72,233197.0,33.0858,33.1286,33.0687,33.1029,233197.0
2019-03-04 15:00:00,38.71,38.73,38.66,38.69,209861.0,33.0944,33.1115,33.0516,33.0773,209861.0
2019-03-04 15:10:00,38.69,38.72,38.67,38.72,193419.0,33.0773,33.1029,33.0602,33.1029,193419.0
2019-03-04 15:20:00,38.71,38.76,38.67,38.73,275883.0,33.0944,33.1371,33.0602,33.1115,275883.0
2019-03-04 15:30:00,38.74,38.81,38.72,38.76,274249.0,33.12,33.1799,33.1029,33.1371,274249.0
2019-03-04 15:40:00,38.76,38.82,38.74,38.78,381862.0,33.1371,33.1884,33.12,33.1542,381862.0
2019-03-04 15:50:00,38.78,38.8,38.65,38.74,1881563.0,33.1542,33.1713,33.0431,33.12,1881563.0
2019-03-05 09:30:00,38.79,38.92,38.72,38.82,486955.0,33.1628,33.2739,33.1029,33.1884,486955.0
2019-03-05 09:40:00,38.82,38.9,38.81,38.9,328012.0,33.1884,33.2568,33.1799,33.2568,328012.0
2019-03-05 09:50:00,38.9,38.9,38.78,38.8,228839.0,33.2568,33.2568,33.1542,33.1713,228839.0
2019-03-05 10:00:00,38.8,38.88,38.79,38.84,299945.0,33.1713,33.2397,33.1628,33.2055,299945.0
2019-03-05 10:10:00,38.84,38.95,38.84,38.91,270297.0,33.2055,33.2996,33.2055,33.2654,270297.0
2019-03-05 10:20:00,38.91,38.98,38.88,38.93,282062.0,33.2654,33.3252,33.2397,33.2825,282062.0
2019-03-05 10:30:00,38.93,38.99,38.91,38.91,209286.0,33.2825,33.3338,33.2654,33.2654,209286.0
2019-03-05 10:40:00,38.92,38.92,38.83,38.85,159284.0,33.2739,33.2739,33.197,33.2141,159284.0
2019-03-05 10:50:00,38.86,38.88,38.81,38.86,270344.0,33.2226,33.2397,33.1799,33.2226,270344.0
2019-03-05 11:00:00,38.86,38.88,38.82,38.84,189455.0,33.2226,33.2397,33.1884,33.2055,189455.0
2019-03-05 11:10:00,38.84,38.9,38.83,38.89,154105.0,33.2055,33.2568,33.197,33.2483,154105.0
2019-03-05 11:20:00,38.88,38.9,38.84,38.89,200944.0,33.2397,33.2568,33.2055,33.2483,200944.0
2019-03-05 11:30:00,38.88,38.88,38.83,38.85,155850.0,33.2397,33.2397,33.197,33.2141,155850.0
2019-03-05 11:40:00,38.84,38.89,38.83,38.87,206601.0,33.2055,33.2483,33.197,33.2312,206601.0
2019-03-05 11:50:00,38.86,38.89,38.78,38.8,134239.0,33.2226,33.2483,33.1542,33.1713,134239.0
2019-03-05 12:00:00,38.8,38.91,38.8,38.88,210822.0,33.1713,33.2654,33.1713,33.2397,210822.0
2019-03-05 12:10:00,38.87,38.91,38.81,38.82,176908.0,33.2312,33.2654,33.1799,33.1884,176908.0
2019-03-05 12:20:00,38.81,38.85,38.74,38.74,427937.0,33.1799,33.2141,33.12,33.12,427937.0
2019-03-05 12:30:00,38.73,38.75,38.68,38.69,180687.0,33.1115,33.1286,33.0687,33.0773,180687.0
2019-03-05 12:40:00,38.68,38.76,38.68,38.75,139838.0,33.0687,33.1371,33.0687,33.1286,139838.0
2019-03-05 12:50:00,38.75,38.78,38.73,38.77,110956.0,33.1286,33.1542,33.1115,33.1457,110956.0
2019-03-05 13:00:00,38.77,38.8,38.74,38.75,143580.0,33.1457,33.1713,33.12,33.1286,143580.0
2019-03-05 13:10:00,38.75,38.76,38.73,38.74,116539.0,33.1286,33.1371,33.1115,33.12,116539.0
2019-03-05 13:20:00,38.73,38.74,38.65,38.66,137057.0,33.1115,33.12,33.0431,33.0516,137057.0
2019-03-05 13:30:00,38.66,38.68,38.59,38.59,401727.0,33.0516,33.0687,32.9918,32.9918,401727.0
2019-03-05 13:40:00,38.59,38.61,38.57,38.6,208005.0,32.9918,33.0089,32.9747,33.0003,208005.0
2019-03-05 13:50:00,38.6,38.6,38.55,38.57,179206.0,33.0003,33.0003,32.9576,32.9747,179206.0
2019-03-05 14:00:00,38.57,38.62,38.56,38.59,201786.0,32.9747,33.0174,32.9661,32.9918,201786.0
2019-03-05 14:10:00,38.58,38.7,38.58,38.68,291214.0,32.9832,33.0858,32.9832,33.0687,291214.0
2019-03-05 14:20:00,38.68,38.76,38.68,38.75,126781.0,33.0687,33.1371,33.0687,33.1286,126781.0
2019-03-05 14:30:00,38.75,38.78,38.71,38.73,199882.0,33.1286,33.1542,33.0944,33.1115,199882.0
2019-03-05 14:40:00,38.74,38.78,38.72,38.76,160854.0,33.12,33.1542,33.1029,33.1371,160854.0
2019-03-05 14:50:00,38.76,38.77,38.73,38.74,209708.0,33.1371,33.1457,33.1115,33.12,209708.0
2019-03-05 15:00:00,38.74,38.81,38.73,38.8,207892.0,33.12,33.1799,33.1115,33.1713,207892.0
2019-03-05 15:10:00,38.8,38.82,38.78,38.8,168550.0,33.1713,33.1884,33.1542,33.1713,168550.0
2019-03-05 15:20:00,38.8,38.8,38.76,38.77,161712.0,33.1713,33.1713,33.1371,33.1457,161712.0
2019-03-05 15:30:00,38.77,38.78,38.72,38.77,258573.0,33.1457,33.1542,33.1029,33.1457,258573.0
2019-03-05 15:40:00,38.77,38.82,38.76,38.8,398073.0,33.1457,33.1884,33.1371,33.1713,398073.0
2019-03-05 15:50:00,38.8,38.86,38.68,38.73,1704441.0,33.1713,33.2226,33.0687,33.1115,1704441.0
2019-03-06 09:30:00,38.88,38.95,38.7,38.71,631122.0,33.2397,33.2996,33.0858,33.0944,631122.0
2019-03-06 09:40:00,38.71,38.76,38.6,38.73,262023.0,33.0944,33.1371,33.0003,33.1115,262023.0
2019-03-06 09:50:00,38.73,38.73,38.61,38.64,168854.0,33.1115,33.1115,33.0089,33.0345,168854.0
2019-03-06 10:00:00,38.63,38.72,38.56,38.72,188375.0,33.026,33.1029,32.9661,33.1029,188375.0
2019-03-06 10:10:00,38.71,38.8,38.68,38.8,189734.0,33.0944,33.1713,33.0687,33.1713,189734.0
2019-03-06 10:20:00,38.79,38.8,38.7,38.72,115483.0,33.1628,33.1713,33.0858,33.1029,115483.0
2019-03-06 10:30:00,38.72,38.76,38.67,38.69,131922.0,33.1029,33.1371,33.0602,33.0773,131922.0
2019-03-06 10:40:00,38.7,38.72,38.63,38.65,163169.0,33.0858,33.1029,33.026,33.0431,163169.0
2019-03-06 10:50:00,38.65,38.68,38.6,38.65,136389.0,33.0431,33.0687,33.0003,33.0431,136389.0
2019-03-06 11:00:00,38.65,38.69,38.6,38.67,193833.0,33.0431,33.0773,33.0003,33.0602,193833.0
2019-03-06 11:10:00,38.67,38.78,38.66,38.77,159407.0,33.0602,33.1542,33.0516,33.1457,159407.0
2019-03-06 11:20:00,38.77,38.78,38.69,38.69,696602.0,33.1457,33.1542,33.0773,33.0773,696602.0
2019-03-06 11:30:00,38.69,38.72,38.67,38.7,322643.0,33.0773,33.1029,33.0602,33.0858,322643.0
2019-03-06 11:40:00,38.7,38.7,38.59,38.62,299620.0,33.0858,33.0858,32.9918,33.0174,299620.0
2019-03-06 11:50:00,38.62,38.69,38.57,38.67,139465.0,33.0174,33.0773,32.9747,33.0602,139465.0
2019-03-06 12:00:00,38.67,38.71,38.65,38.7,129926.0,33.0602,33.0944,33.0431,33.0858,129926.0
2019-03-06 12:10:00,38.7,38.74,38.63,38.65,176195.0,33.0858,33.12,33.026,33.0431,176195.0
2019-03-06 12:20:00,38.64,38.66,38.59,38.59,111780.0,33.0345,33.0516,32.9918,32.9918,111780.0
2019-03-06 12:30:00,38.6,38.68,38.59,38.63,104613.0,33.0003,33.0687,32.9918,33.026,104613.0
2019-03-06 12:40:00,38.63,38.65,38.54,38.56,152592.0,33.026,33.0431,32.949,32.9661,152592.0
2019-03-06 12:50:00,38.57,38.59,38.52,38.55,87632.0,32.9747,32.9918,32.9319,32.9576,87632.0
2019-03-06 13:00:00,38.55,38.6,38.54,38.57,125270.0,32.9576,33.0003,32.949,32.9747,125270.0
2019-03-06 13:10:00,38.57,38.6,38.54,38.59,98391.0,32.9747,33.0003,32.949,32.9918,98391.0
2019-03-06 13:20:00,38.58,38.59,38.53,38.58,157151.0,32.9832,32.9918,32.9405,32.9832,157151.0
2019-03-06 13:30:00,38.58,38.66,38.57,38.65,160662.0,32.9832,33.0516,32.9747,33.0431,160662.0
2019-03-06 13:40:00,38.65,38.66,38.6,38.63,98637.0,33.0431,33.0516,33.0003,33.026,98637.0
2019-03-06 13:50:00,38.62,38.67,38.6,38.64,195899.0,33.0174,33.0602,33.0003,33.0345,195899.0
2019-03-06 14:00:00,38.63,38.69,38.63,38.64,204028.0,33.026,33.0773,33.026,33.0345,204028.0
2019-03-06 14:10:00,38.64,38.67,38.6,38.6,179321.0,33.0345,33.0602,33.0003,33.0003,179321.0
2019-03-06 14:20:00,38.6,38.63,38.59,38.6,158174.0,33.0003,33.026,32.9918,33.0003,158174.0
2019-03-06 14:30:00,38.61,38.64,38.56,38.59,204471.0,33.0089,33.0345,32.9661,32.9918,204471.0
2019-03-06 14:40:00,38.59,38.62,38.58,38.61,197595.0,32.9918,33.0174,32.9832,33.0089,197595.0
2019-03-06 14:50:00,38.62,38.63,38.57,38.59,217135.0,33.0174,33.026,32.9747,32.9918,217135.0
2019-03-06 15:00:00,38.59,38.63,38.54,38.56,269654.0,32.9918,33.026,32.949,32.9661,269654.0
2019-03-06 15:10:00,38.56,38.57,38.45,38.52,413925.0,32.9661,32.9747,32.8721,32.9319,413925.0
2019-03-06 15:20:00,38.51,38.53,38.47,38.52,200394.0,32.9234,32.9405,32.8892,32.9319,200394.0
2019-03-06 15:30:00,38.52,38.59,38.51,38.58,198663.0,32.9319,32.9918,32.9234,32.9832,198663.0
2019-03-06 15:40:00,38.57,38.6,38.54,38.58,298859.0,32.9747,33.0003,32.949,32.9832,298859.0
2019-03-06 15:50:00,38.58,38.64,38.56,38.61,732449.0,32.9832,33.0345,32.9661,33.0089,732449.0
2019-03-07 09:30:00,38.57,38.57,38.43,38.45,228446.0,32.9747,32.9747,32.855,32.8721,228446.0
2019-03-07 09:40:00,38.45,38.51,38.34,38.36,248231.0,32.8721,32.9234,32.7781,32.7952,248231.0
2019-03-07 09:50:00,38.36,38.39,38.25,38.32,341648.0,32.7952,32.8208,32.7011,32.761,341648.0
2019-03-07 10:00:00,38.32,38.33,38.14,38.19,516481.0,32.761,32.7695,32.6071,32.6498,516481.0
2019-03-07 10:10:00,38.2,38.31,38.18,38.23,306330.0,32.6584,32.7524,32.6413,32.684,306330.0
2019-03-07 10:20:00,38.23,38.34,38.17,38.33,602089.0,32.684,32.7781,32.6327,32.7695,602089.0
2019-03-07 10:30:00,38.33,38.41,38.31,38.39,251654.0,32.7695,32.8379,32.7524,32.8208,251654.0
2019-03-07 10:40:00,38.39,38.43,38.32,38.43,288369.0,32.8208,32.855,32.761,32.855,288369.0
2019-03-07 10:50:00,38.43,38.46,38.37,38.42,208455.0,32.855,32.8806,32.8037,32.8464,208455.0
2019-03-07 11:00:00,38.43,38.47,38.35,38.4,256024.0,32.855,32.8892,32.7866,32.8293,256024.0
2019-03-07 11:10:00,38.4,38.5,38.4,38.45,199179.0,32.8293,32.9148,32.8293,32.8721,199179.0
2019-03-07 11:20:00,38.45,38.52,38.43,38.5,186136.0,32.8721,32.9319,32.855,32.9148,186136.0
2019-03-07 11:30:00,38.51,38.54,38.48,38.5,156991.0,32.9234,32.949,32.8977,32.9148,156991.0
2019-03-07 11:40:00,38.49,38.51,38.42,38.47,200020.0,32.9063,32.9234,32.8464,32.8892,200020.0
2019-03-07 11:50:00,38.47,38.53,38.47,38.52,114748.0,32.8892,32.9405,32.8892,32.9319,114748.0
2019-03-07 12:00:00,38.51,38.57,38.47,38.57,127568.0,32.9234,32.9747,32.8892,32.9747,127568.0
2019-03-07 12:10:00,38.57,38.6,38.53,38.56,109366.0,32.9747,33.0003,32.9405,32.9661,109366.0
2019-03-07 12:20:00,38.55,38.61,38.53,38.59,139582.0,32.9576,33.0089,32.9405,32.9918,139582.0
2019-03-07 12:30:00,38.58,38.61,38.49,38.56,223873.0,32.9832,33.0089,32.9063,32.9661,223873.0
2019-03-07 12:40:00,38.56,38.63,38.55,38.62,101521.0,32.9661,33.026,32.9576,33.0174,101521.0
2019-03-07 12:50:00,38.63,38.66,38.59,38.64,133173.0,33.026,33.0516,32.9918,33.0345,133173.0
2019-03-07 13:00:00,38.64,38.66,38.58,38.61,122124.0,33.0345,33.0516,32.9832,33.0089,122124.0
2019-03-07 13:10:00,38.61,38.64,38.52,38.52,239029.0,33.0089,33.0345,32.9319,32.9319,239029.0
2019-03-07 13:20:00,38.52,38.6,38.52,38.57,177796.0,32.9319,33.0003,32.9319,32.9747,177796.0
2019-03-07 13:30:00,38.56,38.57,38.5,38.52,140403.0,32.9661,32.9747,32.9148,32.9319,140403.0
2019-03-07 13:40:00,38.52,38.6,38.52,38.59,122075.0,32.9319,33.0003,32.9319,32.9918,122075.0
2019-03-07 13:50:00,38.59,38.6,38.51,38.53,162080.0,32.9918,33.0003,32.9234,32.9405,162080.0
2019-03-07 14:00:00,38.52,38.57,38.47,38.51,189617.0,32.9319,32.9747,32.8892,32.9234,189617.0
2019-03-07 14:10:00,38.5,38.52,38.46,38.5,110276.0,32.9148,32.9319,32.8806,32.9148,110276.0
2019-03-07 14:20:00,38.5,38.53,38.48,38.51,109857.0,32.9148,32.9405,32.8977,32.9234,109857.0
2019-03-07 14:30:00,38.51,38.52,38.42,38.44,187952.0,32.9234,32.9319,32.8464,32.8635,187952.0
2019-03-07 14:40:00,38.44,38.46,38.35,38.36,210074.0,32.8635,32.8806,32.7866,32.7952,210074.0
2019-03-07 14:50:00,38.36,38.41,38.33,38.34,218449.0,32.7952,32.8379,32.7695,32.7781,218449.0
2019-03-07 15:00:00,38.35,38.36,38.31,38.33,255874.0,32.7866,32.7952,32.7524,32.7695,255874.0
2019-03-07 15:10:00,38.33,38.36,38.29,38.36,283927.0,32.7695,32.7952,32.7353,32.7952,283927.0
2019-03-07 15:20:00,38.35,38.39,38.3,38.31,305198.0,32.7866,32.8208,32.7439,32.7524,305198.0
2019-03-07 15:30:00,38.32,38.4,38.31,38.38,340684.0,32.761,32.8293,32.7524,32.8122,340684.0
2019-03-07 15:40:00,38.39,38.4,38.31,38.37,536239.0,32.8208,32.8293,32.7524,32.8037,536239.0
2019-03-07 15:50:00,38.37,38.42,38.32,38.38,1189508.0,32.8037,32.8464,32.761,32.8122,1189508.0
2019-03-08 09:30:00,38.22,38.48,38.1,38.3,925649.0,32.6755,32.8977,32.5729,32.7439,925649.0
2019-03-08 09:40:00,38.3,38.3,38.21,38.21,336929.0,32.7439,32.7439,32.6669,32.6669,336929.0
2019-03-08 09:50:00,38.21,38.25,38.13,38.14,284692.0,32.6669,32.7011,32.5985,32.6071,284692.0
2019-03-08 10:00:00,38.14,38.14,37.94,38.02,400051.0,32.6071,32.6071,32.4361,32.5045,400051.0
2019-03-08 10:10:00,38.01,38.07,37.95,38.03,351592.0,32.4959,32.5472,32.4446,32.513,351592.0
2019-03-08 10:20:00,38.02,38.08,38.0,38.03,328441.0,32.5045,32.5558,32.4874,32.513,328441.0
2019-03-08 10:30:00,38.04,38.1,38.02,38.07,285104.0,32.5216,32.5729,32.5045,32.5472,285104.0
2019-03-08 10:40:00,38.06,38.18,38.02,38.16,308121.0,32.5387,32.6413,32.5045,32.6242,308121.0
2019-03-08 10:50:00,38.16,38.16,38.04,38.04,280737.0,32.6242,32.6242,32.5216,32.5216,280737.0
2019-03-08 11:00:00,38.03,38.04,37.97,38.01,243527.0,32.513,32.5216,32.4617,32.4959,243527.0
2019-03-08 11:10:00,38.01,38.06,37.97,38.02,190052.0,32.4959,32.5387,32.4617,32.5045,190052.0
2019-03-08 11:20:00,38.02,38.03,37.95,37.95,274464.0,32.5045,32.513,32.4446,32.4446,274464.0
2019-03-08 11:30:00,37.95,37.99,37.93,37.97,235964.0,32.4446,32.4788,32.4275,32.4617,235964.0
2019-03-08 11:40:00,37.98,38.08,37.97,38.07,208846.0,32.4703,32.5558,32.4617,32.5472,208846.0
2019-03-08 11:50:00,38.06,38.08,38.03,38.03,166754.0,32.5387,32.5558,32.513,32.513,166754.0
2019-03-08 12:00:00,38.04,38.05,37.97,37.98,221200.0,32.5216,32.5301,32.4617,32.4703,221200.0
2019-03-08 12:10:00,37.98,38.03,37.97,38.01,172224.0,32.4703,32.513,32.4617,32.4959,172224.0
2019-03-08 12:20:00,38.01,38.04,37.98,38.03,129375.0,32.4959,32.5216,32.4703,32.513,129375.0
2019-03-08 12:30:00,38.03,38.04,38.0,38.01,147994.0,32.513,32.5216,32.4874,32.4959,147994.0
2019-03-08 12:40:00,38.02,38.02,37.96,37.96,118450.0,32.5045,32.5045,32.4532,32.4532,118450.0
2019-03-08 12:50:00,37.96,37.97,37.89,37.92,135445.0,32.4532,32.4617,32.3933,32.419,135445.0
2019-03-08 13:00:00,37.92,37.96,37.89,37.89,149040.0,32.419,32.4532,32.3933,32.3933,149040.0
2019-03-08 13:10:00,37.9,37.94,37.89,37.91,179766.0,32.4019,32.4361,32.3933,32.4104,179766.0
2019-03-08 13:20:00,37.9,37.99,37.89,37.98,166601.0,32.4019,32.4788,32.3933,32.4703,166601.0
2019-03-08 13:30:00,37.98,38.0,37.94,38.0,114735.0,32.4703,32.4874,32.4361,32.4874,114735.0
2019-03-08 13:40:00,37.99,38.02,37.96,37.97,140179.0,32.4788,32.5045,32.4532,32.4617,140179.0
2019-03-08 13:50:00,37.97,37.99,37.96,37.98,109342.0,32.4617,32.4788,32.4532,32.4703,109342.0
2019-03-08 14:00:00,37.99,38.0,37.95,37.99,114409.0,32.4788,32.4874,32.4446,32.4788,114409.0
2019-03-08 14:10:00,38.0,38.04,37.99,38.04,128647.0,32.4874,32.5216,32.4788,32.5216,128647.0
2019-03-08 14:20:00,38.03,38.08,38.03,38.06,95430.0,32.513,32.5558,32.513,32.5387,95430.0
2019-03-08 14:30:00,38.07,38.1,38.06,38.07,134863.0,32.5472,32.5729,32.5387,32.5472,134863.0
2019-03-08 14:40:00,38.07,38.15,38.07,38.12,94629.0,32.5472,32.6156,32.5472,32.59,94629.0
2019-03-08 14:50:00,38.12,38.2,38.12,38.13,203765.0,32.59,32.6584,32.59,32.5985,203765.0
2019-03-08 15:00:00,38.13,38.2,38.11,38.17,258462.0,32.5985,32.6584,32.5814,32.6327,258462.0
2019-03-08 15:10:00,38.16,38.17,38.08,38.1,154880.0,32.6242,32.6327,32.5558,32.5729,154880.0
2019-03-08 15:20:00,38.11,38.12,38.03,38.07,135965.0,32.5814,32.59,32.513,32.5472,135965.0
2019-03-08 15:30:00,38.07,38.13,38.04,38.08,199843.0,32.5472,32.5985,32.5216,32.5558,199843.0
2019-03-08 15:40:00,38.08,38.19,38.07,38.16,345325.0,32.5558,32.6498,32.5472,32.6242,345325.0
2019-03-08 15:50:00,38.16,38.22,38.15,38.21,1015375.0,32.6242,32.6755,32.6156,32.6669,1015375.0
2019-03-11 09:30:00,38.25,38.5,38.1,38.49,572107.0,32.7011,32.9148,32.5729,32.9063,572107.0
2019-03-11 09:40:00,38.48,38.5,38.28,38.3,320035.0,32.8977,32.9148,32.7268,32.7439,320035.0
2019-03-11 09:50:00,38.3,38.5,38.29,38.49,294065.0,32.7439,32.9148,32.7353,32.9063,294065.0
2019-03-11 10:00:00,38.49,38.55,38.46,38.46,264663.0,32.9063,32.9576,32.8806,32.8806,264663.0
2019-03-11 10:10:00,38.47,38.52,38.44,38.48,244673.0,32.8892,32.9319,32.8635,32.8977,244673.0
2019-03-11 10:20:00,38.48,38.58,38.48,38.57,178333.0,32.8977,32.9832,32.8977,32.9747,178333.0
2019-03-11 10:30:00,38.57,38.59,38.49,38.54,222341.0,32.9747,32.9918,32.9063,32.949,222341.0
2019-03-11 10:40:00,38.55,38.61,38.54,38.61,157340.0,32.9576,33.0089,32.949,33.0089,157340.0
2019-03-11 10:50:00,38.61,38.65,38.6,38.63,252713.0,33.0089,33.0431,33.0003,33.026,252713.0
2019-03-11 11:00:00,38.64,38.72,38.6,38.68,291051.0,33.0345,33.1029,33.0003,33.0687,291051.0
2019-03-11 11:10:00,38.67,38.73,38.64,38.69,225908.0,33.0602,33.1115,33.0345,33.0773,225908.0
2019-03-11 11:20:00,38.68,38.76,38.68,38.76,275943.0,33.0687,33.1371,33.0687,33.1371,275943.0
2019-03-11 11:30:00,38.76,38.82,38.68,38.8,350691.0,33.1371,33.1884,33.0687,33.1713,350691.0
2019-03-11 11:40:00,38.8,38.84,38.79,38.83,179033.0,33.1713,33.2055,33.1628,33.197,179033.0
2019-03-11 11:50:00,38.83,38.88,38.8,38.87,207447.0,33.197,33.2397,33.1713,33.2312,207447.0
2019-03-11 12:00:00,38.87,38.93,38.84,38.91,308297.0,33.2312,33.2825,33.2055,33.2654,308297.0
2019-03-11 12:10:00,38.91,38.96,38.88,38.9,255618.0,33.2654,33.3081,33.2397,33.2568,255618.0
2019-03-11 12:20:00,38.9,38.94,38.86,38.9,243852.0,33.2568,33.291,33.2226,33.2568,243852.0
2019-03-11 12:30:00,38.9,38.94,38.89,38.91,226639.0,33.2568,33.291,33.2483,33.2654,226639.0
2019-03-11 12:40:00,38.91,38.95,38.9,38.93,203931.0,33.2654,33.2996,33.2568,33.2825,203931.0
2019-03-11 12:50:00,38.92,38.93,38.87,38.88,265618.0,33.2739,33.2825,33.2312,33.2397,265618.0
2019-03-11 13:00:00,38.88,38.9,38.86,38.9,200693.0,33.2397,33.2568,33.2226,33.2568,200693.0
2019-03-11 13:10:00,38.9,38.95,38.88,38.95,204672.0,33.2568,33.2996,33.2397,33.2996,204672.0
2019-03-11 13:20:00,38.95,38.95,38.91,38.91,216485.0,33.2996,33.2996,33.2654,33.2654,216485.0
2019-03-11 13:30:00,38.91,38.97,38.88,38.96,431569.0,33.2654,33.3167,33.2397,33.3081,431569.0
2019-03-11 13:40:00,38.96,38.99,38.93,38.93,189265.0,33.3081,33.3338,33.2825,33.2825,189265.0
2019-03-11 13:50:00,38.93,39.0,38.92,38.98,162613.0,33.2825,33.3423,33.2739,33.3252,162613.0
2019-03-11 14:00:00,38.98,39.0,38.94,38.94,198533.0,33.3252,33.3423,33.291,33.291,198533.0
2019-03-11 14:10:00,38.94,38.96,38.91,38.95,159623.0,33.291,33.3081,33.2654,33.2996,159623.0
2019-03-11 14:20:00,38.94,38.96,38.92,38.95,207378.0,33.291,33.3081,33.2739,33.2996,207378.0
2019-03-11 14:30:00,38.95,39.03,38.94,39.02,492276.0,33.2996,33.368,33.291,33.3594,492276.0
2019-03-11 14:40:00,39.01,39.08,39.0,39.06,785348.0,33.3509,33.4107,33.3423,33.3936,785348.0
2019-03-11 14:50:00,39.07,39.12,39.03,39.11,621743.0,33.4022,33.4449,33.368,33.4363,621743.0
2019-03-11 15:00:00,39.11,39.21,39.06,39.19,573724.0,33.4363,33.5218,33.3936,33.5047,573724.0
2019-03-11 15:10:00,39.19,39.21,39.16,39.19,511927.0,33.5047,33.5218,33.4791,33.5047,511927.0
2019-03-11 15:20:00,39.19,39.24,39.16,39.19,622537.0,33.5047,33.5475,33.4791,33.5047,622537.0
2019-03-11 15:30:00,39.19,39.21,39.14,39.16,540122.0,33.5047,33.5218,33.462,33.4791,540122.0
2019-03-11 15:40:00,39.16,39.21,39.13,39.2,803415.0,33.4791,33.5218,33.4534,33.5133,803415.0
2019-03-11 15:50:00,39.19,39.24,39.09,39.15,2264500.0,33.5047,33.5475,33.4193,33.4705,2264500.0
2019-03-12 09:30:00,39.16,39.26,38.97,39.11,538749.0,33.4791,33.5646,33.3167,33.4363,538749.0
2019-03-12 09:40:00,39.11,39.23,39.06,39.22,521842.0,33.4363,33.5389,33.3936,33.5304,521842.0
2019-03-12 09:50:00,39.22,39.27,39.19,39.2,243783.0,33.5304,33.5731,33.5047,33.5133,243783.0
2019-03-12 10:00:00,39.2,39.22,39.08,39.11,287922.0,33.5133,33.5304,33.4107,33.4363,287922.0
2019-03-12 10:10:00,39.11,39.21,39.09,39.21,276357.0,33.4363,33.5218,33.4193,33.5218,276357.0
2019-03-12 10:20:00,39.21,39.25,39.16,39.23,215163.0,33.5218,33.556,33.4791,33.5389,215163.0
2019-03-12 10:30:00,39.23,39.25,39.18,39.2,449884.0,33.5389,33.556,33.4962,33.5133,449884.0
2019-03-12 10:40:00,39.2,39.21,39.15,39.19,333972.0,33.5133,33.5218,33.4705,33.5047,333972.0
2019-03-12 10:50:00,39.2,39.26,39.17,39.25,247265.0,33.5133,33.5646,33.4876,33.556,247265.0
2019-03-12 11:00:00,39.24,39.25,39.17,39.2,345722.0,33.5475,33.556,33.4876,33.5133,345722.0
2019-03-12 11:10:00,39.2,39.3,39.19,39.29,322113.0,33.5133,33.5988,33.5047,33.5902,322113.0
2019-03-12 11:20:00,39.29,39.31,39.27,39.29,325988.0,33.5902,33.6073,33.5731,33.5902,325988.0
2019-03-12 11:30:00,39.29,39.41,39.28,39.4,223543.0,33.5902,33.6928,33.5817,33.6843,223543.0
2019-03-12 11:40:00,39.39,39.45,39.35,39.43,415181.0,33.6757,33.727,33.6415,33.7099,415181.0
2019-03-12 11:50:00,39.43,39.51,39.41,39.48,255943.0,33.7099,33.7783,33.6928,33.7527,255943.0
2019-03-12 12:00:00,39.48,39.57,39.47,39.48,749269.0,33.7527,33.8296,33.7441,33.7527,749269.0
2019-03-12 12:10:00,39.48,39.53,39.46,39.52,376857.0,33.7527,33.7954,33.7356,33.7869,376857.0
2019-03-12 12:20:00,39.52,39.59,39.51,39.56,491052.0,33.7869,33.8467,33.7783,33.8211,491052.0
2019-03-12 12:30:00,39.56,39.58,39.54,39.58,296613.0,33.8211,33.8382,33.804,33.8382,296613.0
2019-03-12 12:40:00,39.58,39.64,39.54,39.55,264072.0,33.8382,33.8895,33.804,33.8125,264072.0
2019-03-12 12:50:00,39.55,39.55,39.5,39.55,263569.0,33.8125,33.8125,33.7698,33.8125,263569.0
2019-03-12 13:00:00,39.54,39.65,39.53,39.65,661617.0,33.804,33.898,33.7954,33.898,661617.0
2019-03-12 13:10:00,39.64,39.66,39.53,39.53,535985.0,33.8895,33.9066,33.7954,33.7954,535985.0
2019-03-12 13:20:00,39.53,39.63,39.51,39.6,400203.0,33.7954,33.8809,33.7783,33.8553,400203.0
2019-03-12 13:30:00,39.61,39.67,39.59,39.61,335178.0,33.8638,33.9151,33.8467,33.8638,335178.0
2019-03-12 13:40:00,39.62,39.64,39.57,39.58,206457.0,33.8724,33.8895,33.8296,33.8382,206457.0
2019-03-12 13:50:00,39.58,39.64,39.55,39.63,299125.0,33.8382,33.8895,33.8125,33.8809,299125.0
2019-03-12 14:00:00,39.64,39.67,39.62,39.66,285551.0,33.8895,33.9151,33.8724,33.9066,285551.0
2019-03-12 14:10:00,39.66,39.71,39.66,39.71,323709.0,33.9066,33.9493,33.9066,33.9493,323709.0
2019-03-12 14:20:00,39.71,39.73,39.61,39.62,292909.0,33.9493,33.9664,33.8638,33.8724,292909.0
2019-03-12 14:30:00,39.62,39.64,39.58,39.61,255384.0,33.8724,33.8895,33.8382,33.8638,255384.0
2019-03-12 14:40:00,39.61,39.61,39.54,39.55,200884.0,33.8638,33.8638,33.804,33.8125,200884.0
2019-03-12 14:50:00,39.55,39.56,39.5,39.53,267262.0,33.8125,33.8211,33.7698,33.7954,267262.0
2019-03-12 15:00:00,39.52,39.54,39.47,39.47,325955.0,33.7869,33.804,33.7441,33.7441,325955.0
2019-03-12 15:10:00,39.47,39.47,39.42,39.44,348990.0,33.7441,33.7441,33.7014,33.7185,348990.0
2019-03-12 15:20:00,39.43,39.48,39.43,39.47,436126.0,33.7099,33.7527,33.7099,33.7441,436126.0
2019-03-12 15:30:00,39.47,39.47,39.4,39.47,539675.0,33.7441,33.7441,33.6843,33.7441,539675.0
2019-03-12 15:40:00,39.47,39.53,39.45,39.5,660736.0,33.7441,33.7954,33.727,33.7698,660736.0
2019-03-12 15:50:00,39.5,39.52,39.4,39.51,1573245.0,33.7698,33.7869,33.6843,33.7783,1573245.0
2019-03-13 09:30:00,39.69,39.72,39.55,39.7,495640.0,33.9322,33.9579,33.8125,33.9408,495640.0
2019-03-13 09:40:00,39.7,39.73,39.63,39.63,295241.0,33.9408,33.9664,33.8809,33.8809,295241.0
2019-03-13 09:50:00,39.64,39.67,39.61,39.66,239146.0,33.8895,33.9151,33.8638,33.9066,239146.0
2019-03-13 10:00:00,39.66,39.8,39.65,39.73,348859.0,33.9066,34.0263,33.898,33.9664,348859.0
2019-03-13 10:10:00,39.72,39.74,39.67,39.7,218962.0,33.9579,33.975,33.9151,33.9408,218962.0
2019-03-13 10:20:00,39.7,39.73,39.62,39.65,213996.0,33.9408,33.9664,33.8724,33.898,213996.0
2019-03-13 10:30:00,39.65,39.69,39.59,39.65,267013.0,33.898,33.9322,33.8467,33.898,267013.0
2019-03-13 10:40:00,39.65,39.66,39.59,39.61,184188.0,33.898,33.9066,33.8467,33.8638,184188.0
2019-03-13 10:50:00,39.62,39.69,39.57,39.61,426007.0,33.8724,33.9322,33.8296,33.8638,426007.0
2019-03-13 11:00:00,39.62,39.7,39.61,39.7,396641.0,33.8724,33.9408,33.8638,33.9408,396641.0
2019-03-13 11:10:00,39.7,39.74,39.62,39.64,361267.0,33.9408,33.975,33.8724,33.8895,361267.0
2019-03-13 11:20:00,39.64,39.65,39.53,39.54,328671.0,33.8895,33.898,33.7954,33.804,328671.0
2019-03-13 11:30:00,39.54,39.55,39.45,39.46,471563.0,33.804,33.8125,33.727,33.7356,471563.0
2019-03-13 11:40:00,39.47,39.54,39.45,39.46,369459.0,33.7441,33.804,33.727,33.7356,369459.0
2019-03-13 11:50:00,39.46,39.47,39.4,39.44,774793.0,33.7356,33.7441,33.6843,33.7185,774793.0
2019-03-13 12:00:00,39.44,39.45,39.4,39.4,472771.0,33.7185,33.727,33.6843,33.6843,472771.0
2019-03-13 12:10:00,39.4,39.46,39.37,39.42,309640.0,33.6843,33.7356,33.6586,33.7014,309640.0
2019-03-13 12:20:00,39.41,39.51,39.41,39.45,340565.0,33.6928,33.7783,33.6928,33.727,340565.0
2019-03-13 12:30:00,39.45,39.51,39.43,39.47,213372.0,33.727,33.7783,33.7099,33.7441,213372.0
2019-03-13 12:40:00,39.47,39.48,39.44,39.46,240784.0,33.7441,33.7527,33.7185,33.7356,240784.0
2019-03-13 12:50:00,39.46,39.49,39.44,39.48,181400.0,33.7356,33.7612,33.7185,33.7527,181400.0
2019-03-13 13:00:00,39.48,39.53,39.47,39.51,224772.0,33.7527,33.7954,33.7441,33.7783,224772.0
2019-03-13 13:10:00,39.51,39.58,39.5,39.55,211111.0,33.7783,33.8382,33.7698,33.8125,211111.0
2019-03-13 13:20:00,39.55,39.59,39.53,39.58,149033.0,33.8125,33.8467,33.7954,33.8382,149033.0
2019-03-13 13:30:00,39.58,39.63,39.55,39.63,183587.0,33.8382,33.8809,33.8125,33.8809,183587.0
2019-03-13 13:40:00,39.63,39.68,39.6,39.67,195430.0,33.8809,33.9237,33.8553,33.9151,195430.0
2019-03-13 13:50:00,39.66,39.72,39.64,39.71,188005.0,33.9066,33.9579,33.8895,33.9493,188005.0
2019-03-13 14:00:00,39.71,39.85,39.69,39.85,400898.0,33.9493,34.069,33.9322,34.069,400898.0
2019-03-13 14:10:00,39.85,39.86,39.74,39.77,200165.0,34.069,34.0775,33.975,34.0006,200165.0
2019-03-13 14:20:00,39.76,39.79,39.73,39.76,199729.0,33.9921,34.0177,33.9664,33.9921,199729.0
2019-03-13 14:30:00,39.75,39.84,39.72,39.84,278147.0,33.9835,34.0604,33.9579,34.0604,278147.0
2019-03-13 14:40:00,39.83,39.83,39.7,39.73,335780.0,34.0519,34.0519,33.9408,33.9664,335780.0
2019-03-13 14:50:00,39.73,39.78,39.69,39.78,294135.0,33.9664,34.0092,33.9322,34.0092,294135.0
2019-03-13 15:00:00,39.77,39.79,39.71,39.71,202934.0,34.0006,34.0177,33.9493,33.9493,202934.0
2019-03-13 15:10:00,39.72,39.73,39.64,39.65,350019.0,33.9579,33.9664,33.8895,33.898,350019.0
2019-03-13 15:20:00,39.65,39.72,39.64,39.7,405393.0,33.898,33.9579,33.8895,33.9408,405393.0
2019-03-13 15:30:00,39.69,39.76,39.68,39.75,410813.0,33.9322,33.9921,33.9237,33.9835,410813.0
2019-03-13 15:40:00,39.74,39.77,39.67,39.67,516521.0,33.975,34.0006,33.9151,33.9151,516521.0
2019-03-13 15:50:00,39.67,39.71,39.54,39.56,1541286.0,33.9151,33.9493,33.804,33.8211,1541286.0
2019-03-14 09:30:00,39.47,39.69,39.42,39.47,593847.0,33.7441,33.9322,33.7014,33.7441,593847.0
2019-03-14 09:40:00,39.48,39.56,39.37,39.51,317655.0,33.7527,33.8211,33.6586,33.7783,317655.0
2019-03-14 09:50:00,39.52,39.62,39.48,39.61,325088.0,33.7869,33.8724,33.7527,33.8638,325088.0
2019-03-14 10:00:00,39.61,39.72,39.58,39.7,328774.0,33.8638,33.9579,33.8382,33.9408,328774.0
2019-03-14 10:10:00,39.7,39.72,39.65,39.68,282186.0,33.9408,33.9579,33.898,33.9237,282186.0
2019-03-14 10:20:00,39.68,39.69,39.64,39.69,267549.0,33.9237,33.9322,33.8895,33.9322,267549.0
2019-03-14 10:30:00,39.69,39.8,39.68,39.76,369681.0,33.9322,34.0263,33.9237,33.9921,369681.0
2019-03-14 10:40:00,39.77,39.79,39.72,39.77,287288.0,34.0006,34.0177,33.9579,34.0006,287288.0
2019-03-14 10:50:00,39.77,39.86,39.75,39.86,283716.0,34.0006,34.0775,33.9835,34.0775,283716.0
2019-03-14 11:00:00,39.86,39.88,39.79,39.83,306350.0,34.0775,34.0946,34.0177,34.0519,306350.0
2019-03-14 11:10:00,39.82,39.89,39.8,39.86,193873.0,34.0434,34.1032,34.0263,34.0775,193873.0
2019-03-14 11:20:00,39.85,39.86,39.82,39.83,195986.0,34.069,34.0775,34.0434,34.0519,195986.0
2019-03-14 11:30:00,39.83,39.84,39.76,39.82,279637.0,34.0519,34.0604,33.9921,34.0434,279637.0
2019-03-14 11:40:00,39.82,39.94,39.81,39.94,373398.0,34.0434,34.1459,34.0348,34.1459,373398.0
2019-03-14 11:50:00,39.94,39.95,39.89,39.9,255591.0,34.1459,34.1545,34.1032,34.1117,255591.0
2019-03-14 12:00:00,39.9,39.94,39.88,39.92,234450.0,34.1117,34.1459,34.0946,34.1288,234450.0
2019-03-14 12:10:00,39.91,39.92,39.84,39.84,172266.0,34.1203,34.1288,34.0604,34.0604,172266.0
2019-03-14 12:20:00,39.84,39.85,39.79,39.82,542376.0,34.0604,34.069,34.0177,34.0434,542376.0
2019-03-14 12:30:00,39.82,39.85,39.77,39.77,299209.0,34.0434,34.069,34.0006,34.0006,299209.0
2019-03-14 12:40:00,39.78,39.81,39.76,39.77,221038.0,34.0092,34.0348,33.9921,34.0006,221038.0
2019-03-14 12:50:00,39.78,39.79,39.74,39.79,221582.0,34.0092,34.0177,33.975,34.0177,221582.0
2019-03-14 13:00:00,39.78,39.81,39.78,39.8,190825.0,34.0092,34.0348,34.0092,34.0263,190825.0
2019-03-14 13:10:00,39.8,39.85,39.79,39.85,154707.0,34.0263,34.069,34.0177,34.069,154707.0
2019-03-14 13:20:00,39.85,39.85,39.8,39.84,197455.0,34.069,34.069,34.0263,34.0604,197455.0
2019-03-14 13:30:00,39.84,39.85,39.82,39.82,168041.0,34.0604,34.069,34.0434,34.0434,168041.0
2019-03-14 13:40:00,39.83,39.83,39.78,39.8,254971.0,34.0519,34.0519,34.0092,34.0263,254971.0
2019-03-14 13:50:00,39.8,39.81,39.75,39.8,256884.0,34.0263,34.0348,33.9835,34.0263,256884.0
2019-03-14 14:00:00,39.81,39.88,39.74,39.87,331827.0,34.0348,34.0946,33.975,34.0861,331827.0
2019-03-14 14:10:00,39.87,39.91,39.84,39.86,330097.0,34.0861,34.1203,34.0604,34.0775,330097.0
2019-03-14 14:20:00,39.86,39.87,39.82,39.83,140394.0,34.0775,34.0861,34.0434,34.0519,140394.0
2019-03-14 14:30:00,39.83,39.84,39.8,39.8,160307.0,34.0519,34.0604,34.0263,34.0263,160307.0
2019-03-14 14:40:00,39.8,39.84,39.79,39.79,166092.0,34.0263,34.0604,34.0177,34.0177,166092.0
2019-03-14 14:50:00,39.79,39.86,39.78,39.81,209493.0,34.0177,34.0775,34.0092,34.0348,209493.0
2019-03-14 15:00:00,39.82,39.83,39.73,39.74,258735.0,34.0434,34.0519,33.9664,33.975,258735.0
2019-03-14 15:10:00,39.73,39.81,39.72,39.79,300924.0,33.9664,34.0348,33.9579,34.0177,300924.0
2019-03-14 15:20:00,39.8,39.81,39.78,39.8,334841.0,34.0263,34.0348,34.0092,34.0263,334841.0
2019-03-14 15:30:00,39.8,39.85,39.78,39.84,327183.0,34.0263,34.069,34.0092,34.0604,327183.0
2019-03-14 15:40:00,39.84,39.86,39.78,39.79,569042.0,34.0604,34.0775,34.0092,34.0177,569042.0
2019-03-14 15:50:00,39.8,39.88,39.79,39.87,1619786.0,34.0263,34.0946,34.0177,34.0861,1619786.0
2019-03-15 09:30:00,39.97,39.97,39.61,39.67,6000435.0,34.1716,34.1716,33.8638,33.9151,6000435.0
2019-03-15 09:40:00,39.67,39.74,39.54,39.74,354790.0,33.9151,33.975,33.804,33.975,354790.0
2019-03-15 09:50:00,39.74,39.93,39.67,39.88,520632.0,33.975,34.1374,33.9151,34.0946,520632.0
2019-03-15 10:00:00,39.88,39.93,39.86,39.91,361872.0,34.0946,34.1374,34.0775,34.1203,361872.0
2019-03-15 10:10:00,39.91,39.93,39.82,39.9,224867.0,34.1203,34.1374,34.0434,34.1117,224867.0
2019-03-15 10:20:00,39.91,39.95,39.88,39.94,221804.0,34.1203,34.1545,34.0946,34.1459,221804.0
2019-03-15 10:30:00,39.94,39.95,39.85,39.86,321619.0,34.1459,34.1545,34.069,34.0775,321619.0
2019-03-15 10:40:00,39.86,39.93,39.86,39.93,187085.0,34.0775,34.1374,34.0775,34.1374,187085.0
2019-03-15 10:50:00,39.93,39.99,39.91,39.98,260648.0,34.1374,34.1887,34.1203,34.1801,260648.0
2019-03-15 11:00:00,39.99,40.05,39.96,39.97,721313.0,34.1887,34.24,34.163,34.1716,721313.0
2019-03-15 11:10:00,39.97,40.0,39.91,40.0,292299.0,34.1716,34.1972,34.1203,34.1972,292299.0
2019-03-15 11:20:00,40.0,40.09,39.96,40.09,214243.0,34.1972,34.2742,34.163,34.2742,214243.0
2019-03-15 11:30:00,40.09,40.1,39.99,40.05,258567.0,34.2742,34.2827,34.1887,34.24,258567.0
2019-03-15 11:40:00,40.05,40.16,39.97,40.15,438541.0,34.24,34.334,34.1716,34.3255,438541.0
2019-03-15 11:50:00,40.15,40.19,40.12,40.18,375825.0,34.3255,34.3597,34.2998,34.3511,375825.0
2019-03-15 12:00:00,40.18,40.24,40.17,40.2,410645.0,34.3511,34.4024,34.3426,34.3682,410645.0
2019-03-15 12:10:00,40.2,40.43,40.19,40.39,797957.0,34.3682,34.5649,34.3597,34.5307,797957.0
2019-03-15 12:20:00,40.39,40.45,40.35,40.39,848482.0,34.5307,34.582,34.4965,34.5307,848482.0
2019-03-15 12:30:00,40.39,40.52,40.34,40.41,792806.0,34.5307,34.6418,34.4879,34.5478,792806.0
2019-03-15 12:40:00,40.4,40.41,40.28,40.33,399670.0,34.5392,34.5478,34.4366,34.4794,399670.0
2019-03-15 12:50:00,40.33,40.4,40.22,40.27,457350.0,34.4794,34.5392,34.3853,34.4281,457350.0
2019-03-15 13:00:00,40.27,40.3,40.19,40.26,475825.0,34.4281,34.4537,34.3597,34.4195,475825.0
2019-03-15 13:10:00,40.25,40.3,40.2,40.28,576624.0,34.411,34.4537,34.3682,34.4366,576624.0
2019-03-15 13:20:00,40.27,40.28,40.19,40.2,616784.0,34.4281,34.4366,34.3597,34.3682,616784.0
2019-03-15 13:30:00,40.19,40.23,40.16,40.18,427985.0,34.3597,34.3939,34.334,34.3511,427985.0
2019-03-15 13:40:00,40.18,40.23,40.15,40.2,265255.0,34.3511,34.3939,34.3255,34.3682,265255.0
2019-03-15 13:50:00,40.2,40.22,40.12,40.15,489671.0,34.3682,34.3853,34.2998,34.3255,489671.0
2019-03-15 14:00:00,40.15,40.2,40.14,40.14,300066.0,34.3255,34.3682,34.3169,34.3169,300066.0
2019-03-15 14:10:00,40.15,40.2,40.14,40.15,307851.0,34.3255,34.3682,34.3169,34.3255,307851.0
2019-03-15 14:20:00,40.15,40.2,40.12,40.16,276630.0,34.3255,34.3682,34.2998,34.334,276630.0
2019-03-15 14:30:00,40.16,40.18,40.08,40.11,599246.0,34.334,34.3511,34.2656,34.2913,599246.0
2019-03-15 14:40:00,40.1,40.11,39.98,40.02,702684.0,34.2827,34.2913,34.1801,34.2143,702684.0
2019-03-15 14:50:00,40.02,40.04,39.96,40.0,988685.0,34.2143,34.2314,34.163,34.1972,988685.0
2019-03-15 15:00:00,40.0,40.05,39.97,39.98,552089.0,34.1972,34.24,34.1716,34.1801,552089.0
2019-03-15 15:10:00,39.98,40.06,39.94,40.0,585229.0,34.1801,34.2485,34.1459,34.1972,585229.0
2019-03-15 15:20:00,40.0,40.07,39.98,40.01,513684.0,34.1972,34.2571,34.1801,34.2058,513684.0
2019-03-15 15:30:00,40.01,40.05,39.99,40.05,421377.0,34.2058,34.24,34.1887,34.24,421377.0
2019-03-15 15:40:00,40.04,40.13,40.04,40.11,953223.0,34.2314,34.3084,34.2314,34.2913,953223.0
2019-03-15 15:50:00,40.11,40.42,40.09,40.41,6127000.0,34.2913,34.5563,34.2742,34.5478,6127000.0
2019-03-18 09:30:00,40.23,40.45,40.21,40.25,643280.0,34.3939,34.582,34.3768,34.411,643280.0
2019-03-18 09:40:00,40.25,40.28,40.21,40.25,481623.0,34.411,34.4366,34.3768,34.411,481623.0
2019-03-18 09:50:00,40.24,40.26,40.11,40.14,453655.0,34.4024,34.4195,34.2913,34.3169,453655.0
2019-03-18 10:00:00,40.15,40.23,40.14,40.16,294112.0,34.3255,34.3939,34.3169,34.334,294112.0
2019-03-18 10:10:00,40.16,40.18,39.98,40.0,384734.0,34.334,34.3511,34.1801,34.1972,384734.0
2019-03-18 10:20:00,40.0,40.02,39.88,39.92,436712.0,34.1972,34.2143,34.0946,34.1288,436712.0
2019-03-18 10:30:00,39.93,39.96,39.89,39.92,345282.0,34.1374,34.163,34.1032,34.1288,345282.0
2019-03-18 10:40:00,39.92,39.98,39.89,39.96,290493.0,34.1288,34.1801,34.1032,34.163,290493.0
2019-03-18 10:50:00,39.96,40.02,39.94,39.97,285224.0,34.163,34.2143,34.1459,34.1716,285224.0
2019-03-18 11:00:00,39.96,40.04,39.95,39.99,433744.0,34.163,34.2314,34.1545,34.1887,433744.0
2019-03-18 11:10:00,40.0,40.05,39.98,40.0,278317.0,34.1972,34.24,34.1801,34.1972,278317.0
2019-03-18 11:20:00,40.01,40.01,39.89,39.91,249276.0,34.2058,34.2058,34.1032,34.1203,249276.0
2019-03-18 11:30:00,39.92,39.95,39.88,39.95,217702.0,34.1288,34.1545,34.0946,34.1545,217702.0
2019-03-18 11:40:00,39.95,40.01,39.93,40.01,211685.0,34.1545,34.2058,34.1374,34.2058,211685.0
2019-03-18 11:50:00,40.01,40.08,39.99,40.04,197683.0,34.2058,34.2656,34.1887,34.2314,197683.0
2019-03-18 12:00:00,40.04,40.08,40.01,40.06,316968.0,34.2314,34.2656,34.2058,34.2485,316968.0
2019-03-18 12:10:00,40.06,40.1,40.03,40.04,171969.0,34.2485,34.2827,34.2229,34.2314,171969.0
2019-03-18 12:20:00,40.04,40.11,40.03,40.11,165440.0,34.2314,34.2913,34.2229,34.2913,165440.0
2019-03-18 12:30:00,40.11,40.2,40.09,40.16,240101.0,34.2913,34.3682,34.2742,34.334,240101.0
2019-03-18 12:40:00,40.15,40.17,40.12,40.15,154975.0,34.3255,34.3426,34.2998,34.3255,154975.0
2019-03-18 12:50:00,40.15,40.17,40.11,40.14,147962.0,34.3255,34.3426,34.2913,34.3169,147962.0
2019-03-18 13:00:00,40.13,40.14,40.08,40.11,153853.0,34.3084,34.3169,34.2656,34.2913,153853.0
2019-03-18 13:10:00,40.1,40.11,40.02,40.02,227673.0,34.2827,34.2913,34.2143,34.2143,227673.0
2019-03-18 13:20:00,40.03,40.03,39.99,40.02,333299.0,34.2229,34.2229,34.1887,34.2143,333299.0
2019-03-18 13:30:00,40.02,40.02,39.95,39.97,193042.0,34.2143,34.2143,34.1545,34.1716,193042.0
2019-03-18 13:40:00,39.97,40.0,39.95,40.0,203574.0,34.1716,34.1972,34.1545,34.1972,203574.0
2019-03-18 13:50:00,39.99,40.01,39.97,39.99,232607.0,34.1887,34.2058,34.1716,34.1887,232607.0
2019-03-18 14:00:00,39.99,40.01,39.94,39.94,168891.0,34.1887,34.2058,34.1459,34.1459,168891.0
2019-03-18 14:10:00,39.94,39.98,39.93,39.97,153739.0,34.1459,34.1801,34.1374,34.1716,153739.0
2019-03-18 14:20:00,39.97,40.0,39.95,40.0,220851.0,34.1716,34.1972,34.1545,34.1972,220851.0
2019-03-18 14:30:00,40.0,40.0,39.97,39.99,312713.0,34.1972,34.1972,34.1716,34.1887,312713.0
2019-03-18 14:40:00,39.98,40.01,39.98,39.99,283490.0,34.1801,34.2058,34.1801,34.1887,283490.0
2019-03-18 14:50:00,39.99,40.0,39.93,39.96,605571.0,34.1887,34.1972,34.1374,34.163,605571.0
2019-03-18 15:00:00,39.96,39.96,39.89,39.9,331942.0,34.163,34.163,34.1032,34.1117,331942.0
2019-03-18 15:10:00,39.9,39.96,39.88,39.95,476818.0,34.1117,34.163,34.0946,34.1545,476818.0
2019-03-18 15:20:00,39.95,39.97,39.9,39.91,652361.0,34.1545,34.1716,34.1117,34.1203,652361.0
2019-03-18 15:30:00,39.91,39.95,39.89,39.94,901363.0,34.1203,34.1545,34.1032,34.1459,901363.0
2019-03-18 15:40:00,39.94,40.0,39.93,39.96,666537.0,34.1459,34.1972,34.1374,34.163,666537.0
2019-03-18 15:50:00,39.96,39.97,39.88,39.93,1756658.0,34.163,34.1716,34.0946,34.1374,1756658.0
2019-03-19 09:30:00,39.98,40.08,39.84,40.05,659601.0,34.1801,34.2656,34.0604,34.24,659601.0
2019-03-19 09:40:00,40.06,40.07,39.96,40.01,263449.0,34.2485,34.2571,34.163,34.2058,263449.0
2019-03-19 09:50:00,40.01,40.17,40.01,40.12,302732.0,34.2058,34.3426,34.2058,34.2998,302732.0
2019-03-19 10:00:00,40.13,40.23,40.12,40.21,289743.0,34.3084,34.3939,34.2998,34.3768,289743.0
2019-03-19 10:10:00,40.21,40.21,40.08,40.1,210225.0,34.3768,34.3768,34.2656,34.2827,210225.0
2019-03-19 10:20:00,40.09,40.13,40.02,40.08,192420.0,34.2742,34.3084,34.2143,34.2656,192420.0
2019-03-19 10:30:00,40.08,40.15,40.06,40.09,196036.0,34.2656,34.3255,34.2485,34.2742,196036.0
2019-03-19 10:40:00,40.09,40.13,40.09,40.12,148720.0,34.2742,34.3084,34.2742,34.2998,148720.0
2019-03-19 10:50:00,40.12,40.16,40.07,40.08,257378.0,34.2998,34.334,34.2571,34.2656,257378.0
2019-03-19 11:00:00,40.08,40.11,39.95,39.98,321329.0,34.2656,34.2913,34.1545,34.1801,321329.0
2019-03-19 11:10:00,39.98,40.05,39.95,40.05,189030.0,34.1801,34.24,34.1545,34.24,189030.0
2019-03-19 11:20:00,40.05,40.09,40.01,40.06,210798.0,34.24,34.2742,34.2058,34.2485,210798.0
2019-03-19 11:30:00,40.07,40.11,40.05,40.08,127077.0,34.2571,34.2913,34.24,34.2656,127077.0
2019-03-19 11:40:00,40.09,40.14,40.08,40.12,190455.0,34.2742,34.3169,34.2656,34.2998,190455.0
2019-03-19 11:50:00,40.12,40.28,40.12,40.28,253949.0,34.2998,34.4366,34.2998,34.4366,253949.0
2019-03-19 12:00:00,40.28,40.35,40.25,40.3,409511.0,34.4366,34.4965,34.411,34.4537,409511.0
2019-03-19 12:10:00,40.31,40.34,40.29,40.33,154106.0,34.4623,34.4879,34.4452,34.4794,154106.0
2019-03-19 12:20:00,40.33,40.35,40.29,40.31,114686.0,34.4794,34.4965,34.4452,34.4623,114686.0
2019-03-19 12:30:00,40.31,40.32,40.21,40.22,172022.0,34.4623,34.4708,34.3768,34.3853,172022.0
2019-03-19 12:40:00,40.22,40.27,40.09,40.12,451948.0,34.3853,34.4281,34.2742,34.2998,451948.0
2019-03-19 12:50:00,40.11,40.17,40.09,40.17,407630.0,34.2913,34.3426,34.2742,34.3426,407630.0
2019-03-19 13:00:00,40.17,40.19,40.14,40.15,139980.0,34.3426,34.3597,34.3169,34.3255,139980.0
2019-03-19 13:10:00,40.15,40.18,40.13,40.15,148784.0,34.3255,34.3511,34.3084,34.3255,148784.0
2019-03-19 13:20:00,40.15,40.16,40.05,40.05,321245.0,34.3255,34.334,34.24,34.24,321245.0
2019-03-19 13:30:00,40.05,40.09,40.0,40.06,185051.0,34.24,34.2742,34.1972,34.2485,185051.0
2019-03-19 13:40:00,40.06,40.08,40.02,40.03,89151.0,34.2485,34.2656,34.2143,34.2229,89151.0
2019-03-19 13:50:00,40.03,40.04,39.95,39.96,101738.0,34.2229,34.2314,34.1545,34.163,101738.0
2019-03-19 14:00:00,39.96,39.99,39.92,39.93,152660.0,34.163,34.1887,34.1288,34.1374,152660.0
2019-03-19 14:10:00,39.93,39.93,39.86,39.91,216501.0,34.1374,34.1374,34.0775,34.1203,216501.0
2019-03-19 14:20:00,39.91,39.98,39.91,39.97,136339.0,34.1203,34.1801,34.1203,34.1716,136339.0
2019-03-19 14:30:00,39.97,39.98,39.91,39.94,168677.0,34.1716,34.1801,34.1203,34.1459,168677.0
2019-03-19 14:40:00,39.94,39.99,39.93,39.98,125117.0,34.1459,34.1887,34.1374,34.1801,125117.0
2019-03-19 14:50:00,39.98,39.99,39.92,39.93,211225.0,34.1801,34.1887,34.1288,34.1374,211225.0
2019-03-19 15:00:00,39.94,39.96,39.9,39.93,273929.0,34.1459,34.163,34.1117,34.1374,273929.0
2019-03-19 15:10:00,39.93,39.94,39.87,39.88,204892.0,34.1374,34.1459,34.0861,34.0946,204892.0
2019-03-19 15:20:00,39.89,39.89,39.79,39.83,246529.0,34.1032,34.1032,34.0177,34.0519,246529.0
2019-03-19 15:30:00,39.83,39.89,39.77,39.78,328298.0,34.0519,34.1032,34.0006,34.0092,328298.0
2019-03-19 15:40:00,39.79,39.79,39.7,39.77,389550.0,34.0177,34.0177,33.9408,34.0006,389550.0
2019-03-19 15:50:00,39.77,39.84,39.69,39.83,1596185.0,34.0006,34.0604,33.9322,34.0519,1596185.0
2019-03-20 09:30:00,39.73,39.8,39.18,39.21,820415.0,33.9664,34.0263,33.4962,33.5218,820415.0
2019-03-20 09:40:00,39.21,39.35,39.16,39.21,732422.0,33.5218,33.6415,33.4791,33.5218,732422.0
2019-03-20 09:50:00,39.21,39.24,39.06,39.07,677144.0,33.5218,33.5475,33.3936,33.4022,677144.0
2019-03-20 10:00:00,39.07,39.18,39.04,39.13,555946.0,33.4022,33.4962,33.3765,33.4534,555946.0
2019-03-20 10:10:00,39.12,39.12,38.92,38.92,947888.0,33.4449,33.4449,33.2739,33.2739,947888.0
2019-03-20 10:20:00,38.93,38.98,38.9,38.97,944677.0,33.2825,33.3252,33.2568,33.3167,944677.0
2019-03-20 10:30:00,38.98,39.03,38.94,38.94,530657.0,33.3252,33.368,33.291,33.291,530657.0
2019-03-20 10:40:00,38.94,38.97,38.92,38.92,513565.0,33.291,33.3167,33.2739,33.2739,513565.0
2019-03-20 10:50:00,38.93,38.97,38.92,38.94,442033.0,33.2825,33.3167,33.2739,33.291,442033.0
2019-03-20 11:00:00,38.95,39.14,38.94,39.14,518509.0,33.2996,33.462,33.291,33.462,518509.0
2019-03-20 11:10:00,39.14,39.24,39.1,39.19,569949.0,33.462,33.5475,33.4278,33.5047,569949.0
2019-03-20 11:20:00,39.19,39.36,39.17,39.36,406990.0,33.5047,33.6501,33.4876,33.6501,406990.0
2019-03-20 11:30:00,39.36,39.41,39.25,39.4,448018.0,33.6501,33.6928,33.556,33.6843,448018.0
2019-03-20 11:40:00,39.39,39.4,39.3,39.39,269539.0,33.6757,33.6843,33.5988,33.6757,269539.0
2019-03-20 11:50:00,39.39,39.43,39.31,39.34,374802.0,33.6757,33.7099,33.6073,33.633,374802.0
2019-03-20 12:00:00,39.34,39.41,39.29,39.4,333880.0,33.633,33.6928,33.5902,33.6843,333880.0
2019-03-20 12:10:00,39.4,39.43,39.32,39.4,279065.0,33.6843,33.7099,33.6159,33.6843,279065.0
2019-03-20 12:20:00,39.4,39.52,39.37,39.51,319464.0,33.6843,33.7869,33.6586,33.7783,319464.0
2019-03-20 12:30:00,39.5,39.5,39.35,39.4,337493.0,33.7698,33.7698,33.6415,33.6843,337493.0
2019-03-20 12:40:00,39.4,39.42,39.36,39.39,136108.0,33.6843,33.7014,33.6501,33.6757,136108.0
2019-03-20 12:50:00,39.39,39.4,39.33,39.37,139348.0,33.6757,33.6843,33.6244,33.6586,139348.0
2019-03-20 13:00:00,39.36,39.4,39.29,39.32,224527.0,33.6501,33.6843,33.5902,33.6159,224527.0
2019-03-20 13:10:00,39.32,39.35,39.29,39.29,142254.0,33.6159,33.6415,33.5902,33.5902,142254.0
2019-03-20 13:20:00,39.29,39.32,39.28,39.29,133130.0,33.5902,33.6159,33.5817,33.5902,133130.0
2019-03-20 13:30:00,39.29,39.34,39.26,39.33,227181.0,33.5902,33.633,33.5646,33.6244,227181.0
2019-03-20 13:40:00,39.34,39.36,39.29,39.29,251655.0,33.633,33.6501,33.5902,33.5902,251655.0
2019-03-20 13:50:00,39.29,39.3,39.25,39.3,176823.0,33.5902,33.5988,33.556,33.5988,176823.0
2019-03-20 14:00:00,39.3,39.54,39.3,39.41,722026.0,33.5988,33.804,33.5988,33.6928,722026.0
2019-03-20 14:10:00,39.41,39.6,39.41,39.48,450117.0,33.6928,33.8553,33.6928,33.7527,450117.0
2019-03-20 14:20:00,39.47,39.66,39.45,39.64,456645.0,33.7441,33.9066,33.727,33.8895,456645.0
2019-03-20 14:30:00,39.64,39.67,39.58,39.61,366351.0,33.8895,33.9151,33.8382,33.8638,366351.0
2019-03-20 14:40:00,39.61,39.62,39.53,39.53,530060.0,33.8638,33.8724,33.7954,33.7954,530060.0
2019-03-20 14:50:00,39.54,39.58,39.47,39.53,272084.0,33.804,33.8382,33.7441,33.7954,272084.0
2019-03-20 15:00:00,39.54,39.56,39.41,39.47,514698.0,33.804,33.8211,33.6928,33.7441,514698.0
2019-03-20 15:10:00,39.47,39.5,39.46,39.46,306597.0,33.7441,33.7698,33.7356,33.7356,306597.0
2019-03-20 15:20:00,39.46,39.49,39.44,39.45,353933.0,33.7356,33.7612,33.7185,33.727,353933.0
2019-03-20 15:30:00,39.45,39.46,39.29,39.37,619446.0,33.727,33.7356,33.5902,33.6586,619446.0
2019-03-20 15:40:00,39.37,39.51,39.34,39.45,602882.0,33.6586,33.7783,33.633,33.727,602882.0
2019-03-20 15:50:00,39.46,39.53,39.41,39.48,1346943.0,33.7356,33.7954,33.6928,33.7527,1346943.0
2019-03-21 09:30:00,39.45,39.67,39.25,39.6,900553.0,33.727,33.9151,33.556,33.8553,900553.0
2019-03-21 09:40:00,39.6,39.67,39.47,39.48,450615.0,33.8553,33.9151,33.7441,33.7527,450615.0
2019-03-21 09:50:00,39.48,39.55,39.41,39.47,378281.0,33.7527,33.8125,33.6928,33.7441,378281.0
2019-03-21 10:00:00,39.47,39.68,39.44,39.64,327918.0,33.7441,33.9237,33.7185,33.8895,327918.0
2019-03-21 10:10:00,39.65,39.7,39.61,39.65,264613.0,33.898,33.9408,33.8638,33.898,264613.0
2019-03-21 10:20:00,39.66,39.67,39.59,39.61,227817.0,33.9066,33.9151,33.8467,33.8638,227817.0
2019-03-21 10:30:00,39.62,39.65,39.57,39.61,214115.0,33.8724,33.898,33.8296,33.8638,214115.0
2019-03-21 10:40:00,39.59,39.64,39.58,39.59,179969.0,33.8467,33.8895,33.8382,33.8467,179969.0
2019-03-21 10:50:00,39.59,39.73,39.59,39.73,278111.0,33.8467,33.9664,33.8467,33.9664,278111.0
2019-03-21 11:00:00,39.73,39.96,39.73,39.9,579088.0,33.9664,34.163,33.9664,34.1117,579088.0
2019-03-21 11:10:00,39.9,39.97,39.84,39.86,372077.0,34.1117,34.1716,34.0604,34.0775,372077.0
2019-03-21 11:20:00,39.86,39.88,39.78,39.84,337438.0,34.0775,34.0946,34.0092,34.0604,337438.0
2019-03-21 11:30:00,39.85,39.88,39.78,39.79,204462.0,34.069,34.0946,34.0092,34.0177,204462.0
2019-03-21 11:40:00,39.79,39.91,39.77,39.91,278306.0,34.0177,34.1203,34.0006,34.1203,278306.0
2019-03-21 11:50:00,39.9,40.07,39.89,40.04,351321.0,34.1117,34.2571,34.1032,34.2314,351321.0
2019-03-21 12:00:00,40.02,40.04,39.93,39.98,217271.0,34.2143,34.2314,34.1374,34.1801,217271.0
2019-03-21 12:10:00,39.98,39.99,39.93,39.96,198985.0,34.1801,34.1887,34.1374,34.163,198985.0
2019-03-21 12:20:00,39.95,39.96,39.84,39.86,376433.0,34.1545,34.163,34.0604,34.0775,376433.0
2019-03-21 12:30:00,39.86,39.93,39.85,39.93,202011.0,34.0775,34.1374,34.069,34.1374,202011.0
2019-03-21 12:40:00,39.93,39.96,39.87,39.89,305673.0,34.1374,34.163,34.0861,34.1032,305673.0
2019-03-21 12:50:00,39.9,39.9,39.82,39.86,148540.0,34.1117,34.1117,34.0434,34.0775,148540.0
2019-03-21 13:00:00,39.86,39.92,39.85,39.88,223921.0,34.0775,34.1288,34.069,34.0946,223921.0
2019-03-21 13:10:00,39.88,39.93,39.87,39.9,194188.0,34.0946,34.1374,34.0861,34.1117,194188.0
2019-03-21 13:20:00,39.91,39.91,39.86,39.9,138445.0,34.1203,34.1203,34.0775,34.1117,138445.0
2019-03-21 13:30:00,39.9,39.96,39.9,39.92,125876.0,34.1117,34.163,34.1117,34.1288,125876.0
2019-03-21 13:40:00,39.91,39.94,39.85,39.9,216879.0,34.1203,34.1459,34.069,34.1117,216879.0
2019-03-21 13:50:00,39.9,39.93,39.86,39.91,240236.0,34.1117,34.1374,34.0775,34.1203,240236.0
2019-03-21 14:00:00,39.91,40.04,39.89,40.01,316736.0,34.1203,34.2314,34.1032,34.2058,316736.0
2019-03-21 14:10:00,40.01,40.06,39.96,39.97,462513.0,34.2058,34.2485,34.163,34.1716,462513.0
2019-03-21 14:20:00,39.97,40.09,39.96,40.08,280285.0,34.1716,34.2742,34.163,34.2656,280285.0
2019-03-21 14:30:00,40.08,40.08,39.98,40.02,842010.0,34.2656,34.2656,34.1801,34.2143,842010.0
2019-03-21 14:40:00,40.01,40.05,40.0,40.02,581201.0,34.2058,34.24,34.1972,34.2143,581201.0
2019-03-21 14:50:00,40.02,40.04,39.97,40.02,302110.0,34.2143,34.2314,34.1716,34.2143,302110.0
2019-03-21 15:00:00,40.03,40.17,40.02,40.09,425417.0,34.2229,34.3426,34.2143,34.2742,425417.0
2019-03-21 15:10:00,40.09,40.1,40.03,40.09,377475.0,34.2742,34.2827,34.2229,34.2742,377475.0
2019-03-21 15:20:00,40.09,40.11,40.02,40.03,531591.0,34.2742,34.2913,34.2143,34.2229,531591.0
2019-03-21 15:30:00,40.04,40.1,40.01,40.08,624630.0,34.2314,34.2827,34.2058,34.2656,624630.0
2019-03-21 15:40:00,40.07,40.13,40.0,40.02,461772.0,34.2571,34.3084,34.1972,34.2143,461772.0
2019-03-21 15:50:00,40.02,40.07,40.0,40.06,1115722.0,34.2143,34.2571,34.1972,34.2485,1115722.0
2019-03-22 09:30:00,39.94,39.97,39.79,39.81,565333.0,34.1459,34.1716,34.0177,34.0348,565333.0
2019-03-22 09:40:00,39.81,39.91,39.62,39.66,456014.0,34.0348,34.1203,33.8724,33.9066,456014.0
2019-03-22 09:50:00,39.66,39.73,39.6,39.65,359042.0,33.9066,33.9664,33.8553,33.898,359042.0
2019-03-22 10:00:00,39.65,39.76,39.6,39.66,287059.0,33.898,33.9921,33.8553,33.9066,287059.0
2019-03-22 10:10:00,39.64,39.7,39.62,39.66,214805.0,33.8895,33.9408,33.8724,33.9066,214805.0
2019-03-22 10:20:00,39.66,39.71,39.64,39.65,244937.0,33.9066,33.9493,33.8895,33.898,244937.0
2019-03-22 10:30:00,39.66,39.71,39.65,39.68,243018.0,33.9066,33.9493,33.898,33.9237,243018.0
2019-03-22 10:40:00,39.68,39.71,39.58,39.59,293387.0,33.9237,33.9493,33.8382,33.8467,293387.0
2019-03-22 10:50:00,39.59,39.66,39.54,39.59,263664.0,33.8467,33.9066,33.804,33.8467,263664.0
2019-03-22 11:00:00,39.59,39.65,39.56,39.57,384883.0,33.8467,33.898,33.8211,33.8296,384883.0
2019-03-22 11:10:00,39.57,39.67,39.51,39.66,410263.0,33.8296,33.9151,33.7783,33.9066,410263.0
2019-03-22 11:20:00,39.65,39.66,39.59,39.63,280143.0,33.898,33.9066,33.8467,33.8809,280143.0
2019-03-22 11:30:00,39.62,39.65,39.49,39.51,213321.0,33.8724,33.898,33.7612,33.7783,213321.0
2019-03-22 11:40:00,39.5,39.55,39.46,39.53,253836.0,33.7698,33.8125,33.7356,33.7954,253836.0
2019-03-22 11:50:00,39.53,39.54,39.34,39.36,483078.0,33.7954,33.804,33.633,33.6501,483078.0
2019-03-22 12:00:00,39.36,39.45,39.34,39.39,437718.0,33.6501,33.727,33.633,33.6757,437718.0
2019-03-22 12:10:00,39.39,39.47,39.36,39.44,242945.0,33.6757,33.7441,33.6501,33.7185,242945.0
2019-03-22 12:20:00,39.44,39.5,39.43,39.48,187644.0,33.7185,33.7698,33.7099,33.7527,187644.0
2019-03-22 12:30:00,39.48,39.54,39.44,39.45,167124.0,33.7527,33.804,33.7185,33.727,167124.0
2019-03-22 12:40:00,39.45,39.45,39.35,39.37,224099.0,33.727,33.727,33.6415,33.6586,224099.0
2019-03-22 12:50:00,39.37,39.41,39.35,39.39,288754.0,33.6586,33.6928,33.6415,33.6757,288754.0
2019-03-22 13:00:00,39.39,39.5,39.37,39.49,216514.0,33.6757,33.7698,33.6586,33.7612,216514.0
2019-03-22 13:10:00,39.49,39.51,39.45,39.5,153869.0,33.7612,33.7783,33.727,33.7698,153869.0
2019-03-22 13:20:00,39.5,39.51,39.44,39.47,203377.0,33.7698,33.7783,33.7185,33.7441,203377.0
2019-03-22 13:30:00,39.47,39.53,39.46,39.5,231283.0,33.7441,33.7954,33.7356,33.7698,231283.0
2019-03-22 13:40:00,39.5,39.55,39.49,39.51,262879.0,33.7698,33.8125,33.7612,33.7783,262879.0
2019-03-22 13:50:00,39.5,39.51,39.41,39.43,194771.0,33.7698,33.7783,33.6928,33.7099,194771.0
2019-03-22 14:00:00,39.43,39.54,39.42,39.53,177247.0,33.7099,33.804,33.7014,33.7954,177247.0
2019-03-22 14:10:00,39.52,39.62,39.52,39.59,227329.0,33.7869,33.8724,33.7869,33.8467,227329.0
2019-03-22 14:20:00,39.59,39.61,39.55,39.59,213716.0,33.8467,33.8638,33.8125,33.8467,213716.0
2019-03-22 14:30:00,39.59,39.6,39.52,39.59,189304.0,33.8467,33.8553,33.7869,33.8467,189304.0
2019-03-22 14:40:00,39.58,39.69,39.57,39.67,274205.0,33.8382,33.9322,33.8296,33.9151,274205.0
2019-03-22 14:50:00,39.67,39.71,39.66,39.67,272679.0,33.9151,33.9493,33.9066,33.9151,272679.0
2019-03-22 15:00:00,39.68,39.71,39.64,39.66,346456.0,33.9237,33.9493,33.8895,33.9066,346456.0
2019-03-22 15:10:00,39.66,39.67,39.61,39.62,285762.0,33.9066,33.9151,33.8638,33.8724,285762.0
2019-03-22 15:20:00,39.61,39.66,39.57,39.57,365881.0,33.8638,33.9066,33.8296,33.8296,365881.0
2019-03-22 15:30:00,39.57,39.59,39.52,39.55,391025.0,33.8296,33.8467,33.7869,33.8125,391025.0
2019-03-22 15:40:00,39.55,39.58,39.5,39.57,433366.0,33.8125,33.8382,33.7698,33.8296,433366.0
2019-03-22 15:50:00,39.57,39.58,39.38,39.48,1811753.0,33.8296,33.8382,33.6672,33.7527,1811753.0
2019-03-25 09:30:00,39.52,39.52,39.39,39.4,645729.0,33.7869,33.7869,33.6757,33.6843,645729.0
2019-03-25 09:40:00,39.4,39.48,39.26,39.28,331994.0,33.6843,33.7527,33.5646,33.5817,331994.0
2019-03-25 09:50:00,39.29,39.33,39.21,39.22,312045.0,33.5902,33.6244,33.5218,33.5304,312045.0
2019-03-25 10:00:00,39.21,39.29,39.18,39.26,325908.0,33.5218,33.5902,33.4962,33.5646,325908.0
2019-03-25 10:10:00,39.26,39.27,39.16,39.17,226577.0,33.5646,33.5731,33.4791,33.4876,226577.0
2019-03-25 10:20:00,39.17,39.19,39.08,39.15,390227.0,33.4876,33.5047,33.4107,33.4705,390227.0
2019-03-25 10:30:00,39.16,39.23,39.13,39.18,159786.0,33.4791,33.5389,33.4534,33.4962,159786.0
2019-03-25 10:40:00,39.18,39.18,39.12,39.17,187560.0,33.4962,33.4962,33.4449,33.4876,187560.0
2019-03-25 10:50:00,39.18,39.29,39.18,39.28,507358.0,33.4962,33.5902,33.4962,33.5817,507358.0
2019-03-25 11:00:00,39.28,39.36,39.26,39.35,174995.0,33.5817,33.6501,33.5646,33.6415,174995.0
2019-03-25 11:10:00,39.35,39.39,39.31,39.38,215512.0,33.6415,33.6757,33.6073,33.6672,215512.0
2019-03-25 11:20:00,39.39,39.43,39.37,39.41,185111.0,33.6757,33.7099,33.6586,33.6928,185111.0
2019-03-25 11:30:00,39.41,39.41,39.31,39.34,190098.0,33.6928,33.6928,33.6073,33.633,190098.0
2019-03-25 11:40:00,39.33,39.35,39.18,39.21,219702.0,33.6244,33.6415,33.4962,33.5218,219702.0
2019-03-25 11:50:00,39.21,39.24,39.14,39.14,166066.0,33.5218,33.5475,33.462,33.462,166066.0
2019-03-25 12:00:00,39.14,39.2,39.12,39.16,191977.0,33.462,33.5133,33.4449,33.4791,191977.0
2019-03-25 12:10:00,39.15,39.24,39.12,39.23,209305.0,33.4705,33.5475,33.4449,33.5389,209305.0
2019-03-25 12:20:00,39.22,39.26,39.2,39.2,123928.0,33.5304,33.5646,33.5133,33.5133,123928.0
2019-03-25 12:30:00,39.2,39.2,39.13,39.16,163796.0,33.5133,33.5133,33.4534,33.4791,163796.0
2019-03-25 12:40:00,39.15,39.2,39.11,39.16,187365.0,33.4705,33.5133,33.4363,33.4791,187365.0
2019-03-25 12:50:00,39.16,39.24,39.16,39.24,255522.0,33.4791,33.5475,33.4791,33.5475,255522.0
2019-03-25 13:00:00,39.24,39.25,39.07,39.07,267942.0,33.5475,33.556,33.4022,33.4022,267942.0
2019-03-25 13:10:00,39.07,39.24,39.06,39.22,228521.0,33.4022,33.5475,33.3936,33.5304,228521.0
2019-03-25 13:20:00,39.21,39.23,39.12,39.15,247697.0,33.5218,33.5389,33.4449,33.4705,247697.0
2019-03-25 13:30:00,39.14,39.21,39.11,39.21,143985.0,33.462,33.5218,33.4363,33.5218,143985.0
2019-03-25 13:40:00,39.21,39.23,39.13,39.15,129163.0,33.5218,33.5389,33.4534,33.4705,129163.0
2019-03-25 13:50:00,39.15,39.15,39.05,39.11,278630.0,33.4705,33.4705,33.3851,33.4363,278630.0
2019-03-25 14:00:00,39.1,39.16,39.02,39.02,234200.0,33.4278,33.4791,33.3594,33.3594,234200.0
2019-03-25 14:10:00,39.02,39.04,38.97,39.0,371017.0,33.3594,33.3765,33.3167,33.3423,371017.0
2019-03-25 14:20:00,39.0,39.0,38.93,38.98,272411.0,33.3423,33.3423,33.2825,33.3252,272411.0
2019-03-25 14:30:00,38.99,39.12,38.98,39.09,252422.0,33.3338,33.4449,33.3252,33.4193,252422.0
2019-03-25 14:40:00,39.09,39.21,39.08,39.18,152064.0,33.4193,33.5218,33.4107,33.4962,152064.0
2019-03-25 14:50:00,39.18,39.19,39.13,39.16,192083.0,33.4962,33.5047,33.4534,33.4791,192083.0
2019-03-25 15:00:00,39.17,39.22,39.13,39.16,232541.0,33.4876,33.5304,33.4534,33.4791,232541.0
2019-03-25 15:10:00,39.16,39.27,39.16,39.22,270093.0,33.4791,33.5731,33.4791,33.5304,270093.0
2019-03-25 15:20:00,39.23,39.26,39.18,39.2,261226.0,33.5389,33.5646,33.4962,33.5133,261226.0
2019-03-25 15:30:00,39.19,39.23,39.15,39.19,279224.0,33.5047,33.5389,33.4705,33.5047,279224.0
2019-03-25 15:40:00,39.19,39.23,39.13,39.16,379056.0,33.5047,33.5389,33.4534,33.4791,379056.0
2019-03-25 15:50:00,39.16,39.23,39.12,39.21,1238497.0,33.4791,33.5389,33.4449,33.5218,1238497.0
2019-03-26 09:30:00,39.39,39.57,39.21,39.54,422391.0,33.6757,33.8296,33.5218,33.804,422391.0
2019-03-26 09:40:00,39.54,39.72,39.54,39.7,176957.0,33.804,33.9579,33.804,33.9408,176957.0
2019-03-26 09:50:00,39.69,39.71,39.54,39.63,347510.0,33.9322,33.9493,33.804,33.8809,347510.0
2019-03-26 10:00:00,39.63,39.64,39.57,39.58,174058.0,33.8809,33.8895,33.8296,33.8382,174058.0
2019-03-26 10:10:00,39.58,39.6,39.54,39.59,263750.0,33.8382,33.8553,33.804,33.8467,263750.0
2019-03-26 10:20:00,39.6,39.61,39.51,39.51,269946.0,33.8553,33.8638,33.7783,33.7783,269946.0
2019-03-26 10:30:00,39.51,39.52,39.46,39.51,177895.0,33.7783,33.7869,33.7356,33.7783,177895.0
2019-03-26 10:40:00,39.51,39.6,39.47,39.59,282158.0,33.7783,33.8553,33.7441,33.8467,282158.0
2019-03-26 10:50:00,39.6,39.67,39.59,39.63,156304.0,33.8553,33.9151,33.8467,33.8809,156304.0
2019-03-26 11:00:00,39.63,39.64,39.5,39.51,275149.0,33.8809,33.8895,33.7698,33.7783,275149.0
2019-03-26 11:10:00,39.52,39.56,39.47,39.5,329160.0,33.7869,33.8211,33.7441,33.7698,329160.0
2019-03-26 11:20:00,39.5,39.58,39.48,39.51,258486.0,33.7698,33.8382,33.7527,33.7783,258486.0
2019-03-26 11:30:00,39.5,39.63,39.5,39.62,175228.0,33.7698,33.8809,33.7698,33.8724,175228.0
2019-03-26 11:40:00,39.62,39.71,39.59,39.67,242689.0,33.8724,33.9493,33.8467,33.9151,242689.0
2019-03-26 11:50:00,39.67,39.68,39.56,39.57,166965.0,33.9151,33.9237,33.8211,33.8296,166965.0
2019-03-26 12:00:00,39.57,39.63,39.54,39.6,277318.0,33.8296,33.8809,33.804,33.8553,277318.0
2019-03-26 12:10:00,39.6,39.68,39.59,39.64,172395.0,33.8553,33.9237,33.8467,33.8895,172395.0
2019-03-26 12:20:00,39.65,39.65,39.53,39.58,165302.0,33.898,33.898,33.7954,33.8382,165302.0
2019-03-26 12:30:00,39.58,39.61,39.5,39.53,194819.0,33.8382,33.8638,33.7698,33.7954,194819.0
2019-03-26 12:40:00,39.54,39.54,39.48,39.48,165915.0,33.804,33.804,33.7527,33.7527,165915.0
2019-03-26 12:50:00,39.48,39.58,39.48,39.56,194569.0,33.7527,33.8382,33.7527,33.8211,194569.0
2019-03-26 13:00:00,39.57,39.59,39.53,39.55,214621.0,33.8296,33.8467,33.7954,33.8125,214621.0
2019-03-26 13:10:00,39.55,39.58,39.53,39.58,251952.0,33.8125,33.8382,33.7954,33.8382,251952.0
2019-03-26 13:20:00,39.58,39.59,39.54,39.55,171854.0,33.8382,33.8467,33.804,33.8125,171854.0
2019-03-26 13:30:00,39.55,39.55,39.47,39.52,252930.0,33.8125,33.8125,33.7441,33.7869,252930.0
2019-03-26 13:40:00,39.52,39.58,39.51,39.54,161949.0,33.7869,33.8382,33.7783,33.804,161949.0
2019-03-26 13:50:00,39.55,39.56,39.44,39.45,221760.0,33.8125,33.8211,33.7185,33.727,221760.0
2019-03-26 14:00:00,39.44,39.51,39.42,39.48,229256.0,33.7185,33.7783,33.7014,33.7527,229256.0
2019-03-26 14:10:00,39.48,39.62,39.46,39.61,264698.0,33.7527,33.8724,33.7356,33.8638,264698.0
2019-03-26 14:20:00,39.62,39.62,39.53,39.57,317282.0,33.8724,33.8724,33.7954,33.8296,317282.0
2019-03-26 14:30:00,39.56,39.58,39.49,39.54,333348.0,33.8211,33.8382,33.7612,33.804,333348.0
2019-03-26 14:40:00,39.55,39.59,39.53,39.59,156445.0,33.8125,33.8467,33.7954,33.8467,156445.0
2019-03-26 14:50:00,39.58,39.6,39.51,39.59,124996.0,33.8382,33.8553,33.7783,33.8467,124996.0
2019-03-26 15:00:00,39.59,39.65,39.57,39.62,144238.0,33.8467,33.898,33.8296,33.8724,144238.0
2019-03-26 15:10:00,39.63,39.63,39.54,39.55,155636.0,33.8809,33.8809,33.804,33.8125,155636.0
2019-03-26 15:20:00,39.55,39.57,39.52,39.54,204164.0,33.8125,33.8296,33.7869,33.804,204164.0
2019-03-26 15:30:00,39.54,39.59,39.52,39.56,240369.0,33.804,33.8467,33.7869,33.8211,240369.0
2019-03-26 15:40:00,39.56,39.6,39.53,39.58,244436.0,33.8211,33.8553,33.7954,33.8382,244436.0
2019-03-26 15:50:00,39.59,39.67,39.57,39.63,928657.0,33.8467,33.9151,33.8296,33.8809,928657.0
2019-03-27 09:30:00,39.68,40.04,39.68,39.98,822335.0,33.9237,34.2314,33.9237,34.1801,822335.0
2019-03-27 09:40:00,39.98,40.06,39.86,39.94,449861.0,34.1801,34.2485,34.0775,34.1459,449861.0
2019-03-27 09:50:00,39.94,40.04,39.93,40.0,983023.0,34.1459,34.2314,34.1374,34.1972,983023.0
2019-03-27 10:00:00,40.0,40.15,39.99,40.13,1144641.0,34.1972,34.3255,34.1887,34.3084,1144641.0
2019-03-27 10:10:00,40.14,40.24,40.05,40.23,372438.0,34.3169,34.4024,34.24,34.3939,372438.0
2019-03-27 10:20:00,40.22,40.33,40.21,40.27,438451.0,34.3853,34.4794,34.3768,34.4281,438451.0
2019-03-27 10:30:00,40.27,40.27,40.14,40.14,326787.0,34.4281,34.4281,34.3169,34.3169,326787.0
2019-03-27 10:40:00,40.15,40.19,40.07,40.08,329887.0,34.3255,34.3597,34.2571,34.2656,329887.0
2019-03-27 10:50:00,40.08,40.15,40.05,40.13,377367.0,34.2656,34.3255,34.24,34.3084,377367.0
2019-03-27 11:00:00,40.12,40.17,40.09,40.16,492977.0,34.2998,34.3426,34.2742,34.334,492977.0
2019-03-27 11:10:00,40.15,40.22,40.13,40.22,356574.0,34.3255,34.3853,34.3084,34.3853,356574.0
2019-03-27 11:20:00,40.22,40.26,40.08,40.08,206209.0,34.3853,34.4195,34.2656,34.2656,206209.0
2019-03-27 11:30:00,40.09,40.15,40.05,40.08,319508.0,34.2742,34.3255,34.24,34.2656,319508.0
2019-03-27 11:40:00,40.09,40.12,40.03,40.11,365226.0,34.2742,34.2998,34.2229,34.2913,365226.0
2019-03-27 11:50:00,40.1,40.17,40.07,40.12,332834.0,34.2827,34.3426,34.2571,34.2998,332834.0
2019-03-27 12:00:00,40.12,40.13,40.0,40.03,451010.0,34.2998,34.3084,34.1972,34.2229,451010.0
2019-03-27 12:10:00,40.02,40.02,39.97,40.01,386021.0,34.2143,34.2143,34.1716,34.2058,386021.0
2019-03-27 12:20:00,40.0,40.02,39.96,40.0,188086.0,34.1972,34.2143,34.163,34.1972,188086.0
2019-03-27 12:30:00,40.0,40.12,39.99,40.08,219702.0,34.1972,34.2998,34.1887,34.2656,219702.0
2019-03-27 12:40:00,40.08,40.15,40.06,40.11,138440.0,34.2656,34.3255,34.2485,34.2913,138440.0
2019-03-27 12:50:00,40.12,40.17,40.06,40.07,314699.0,34.2998,34.3426,34.2485,34.2571,314699.0
2019-03-27 13:00:00,40.07,40.12,40.05,40.06,189389.0,34.2571,34.2998,34.24,34.2485,189389.0
2019-03-27 13:10:00,40.05,40.22,40.04,40.22,178958.0,34.24,34.3853,34.2314,34.3853,178958.0
2019-03-27 13:20:00,40.22,40.27,40.2,40.23,265058.0,34.3853,34.4281,34.3682,34.3939,265058.0
2019-03-27 13:30:00,40.23,40.26,40.17,40.22,269224.0,34.3939,34.4195,34.3426,34.3853,269224.0
2019-03-27 13:40:00,40.22,40.26,40.2,40.26,161870.0,34.3853,34.4195,34.3682,34.4195,161870.0
2019-03-27 13:50:00,40.26,40.34,40.25,40.34,261010.0,34.4195,34.4879,34.411,34.4879,261010.0
2019-03-27 14:00:00,40.34,40.36,40.3,40.34,288283.0,34.4879,34.505,34.4537,34.4879,288283.0
2019-03-27 14:10:00,40.34,40.39,40.32,40.34,181947.0,34.4879,34.5307,34.4708,34.4879,181947.0
2019-03-27 14:20:00,40.33,40.37,40.3,40.37,196259.0,34.4794,34.5136,34.4537,34.5136,196259.0
2019-03-27 14:30:00,40.37,40.38,40.26,40.26,305657.0,34.5136,34.5221,34.4195,34.4195,305657.0
2019-03-27 14:40:00,40.26,40.34,40.24,40.34,189613.0,34.4195,34.4879,34.4024,34.4879,189613.0
2019-03-27 14:50:00,40.34,40.37,40.28,40.31,213849.0,34.4879,34.5136,34.4366,34.4623,213849.0
2019-03-27 15:00:00,40.31,40.34,40.28,40.32,334077.0,34.4623,34.4879,34.4366,34.4708,334077.0
2019-03-27 15:10:00,40.32,40.35,40.3,40.34,291303.0,34.4708,34.4965,34.4537,34.4879,291303.0
2019-03-27 15:20:00,40.34,40.37,40.3,40.3,461568.0,34.4879,34.5136,34.4537,34.4537,461568.0
2019-03-27 15:30:00,40.31,40.39,40.3,40.3,412243.0,34.4623,34.5307,34.4537,34.4537,412243.0
2019-03-27 15:40:00,40.31,40.35,40.3,40.34,429956.0,34.4623,34.4965,34.4537,34.4879,429956.0
2019-03-27 15:50:00,40.34,40.35,40.15,40.22,1787184.0,34.4879,34.4965,34.3255,34.3853,1787184.0
2019-03-28 09:30:00,40.21,40.4,40.15,40.29,498266.0,34.3768,34.5392,34.3255,34.4452,498266.0
2019-03-28 09:40:00,40.29,40.38,40.27,40.37,302878.0,34.4452,34.5221,34.4281,34.5136,302878.0
2019-03-28 09:50:00,40.38,40.4,40.31,40.4,297238.0,34.5221,34.5392,34.4623,34.5392,297238.0
2019-03-28 10:00:00,40.4,40.42,40.32,40.42,262553.0,34.5392,34.5563,34.4708,34.5563,262553.0
2019-03-28 10:10:00,40.43,40.49,40.42,40.48,337160.0,34.5649,34.6162,34.5563,34.6076,337160.0
2019-03-28 10:20:00,40.48,40.5,40.43,40.44,294857.0,34.6076,34.6247,34.5649,34.5734,294857.0
2019-03-28 10:30:00,40.43,40.46,40.34,40.34,181025.0,34.5649,34.5905,34.4879,34.4879,181025.0
2019-03-28 10:40:00,40.34,40.35,40.27,40.3,239936.0,34.4879,34.4965,34.4281,34.4537,239936.0
2019-03-28 10:50:00,40.3,40.44,40.28,40.44,311837.0,34.4537,34.5734,34.4366,34.5734,311837.0
2019-03-28 11:00:00,40.43,40.44,40.34,40.35,250751.0,34.5649,34.5734,34.4879,34.4965,250751.0
2019-03-28 11:10:00,40.34,40.39,40.26,40.3,196350.0,34.4879,34.5307,34.4195,34.4537,196350.0
2019-03-28 11:20:00,40.3,40.32,40.25,40.27,182370.0,34.4537,34.4708,34.411,34.4281,182370.0
2019-03-28 11:30:00,40.27,40.29,40.2,40.23,244256.0,34.4281,34.4452,34.3682,34.3939,244256.0
2019-03-28 11:40:00,40.23,40.24,40.13,40.19,238653.0,34.3939,34.4024,34.3084,34.3597,238653.0
2019-03-28 11:50:00,40.2,40.24,40.12,40.23,191296.0,34.3682,34.4024,34.2998,34.3939,191296.0
2019-03-28 12:00:00,40.23,40.28,40.19,40.2,138841.0,34.3939,34.4366,34.3597,34.3682,138841.0
2019-03-28 12:10:00,40.2,40.2,40.15,40.2,178937.0,34.3682,34.3682,34.3255,34.3682,178937.0
2019-03-28 12:20:00,40.2,40.24,40.19,40.23,142060.0,34.3682,34.4024,34.3597,34.3939,142060.0
2019-03-28 12:30:00,40.23,40.32,40.21,40.32,119791.0,34.3939,34.4708,34.3768,34.4708,119791.0
2019-03-28 12:40:00,40.32,40.33,40.27,40.27,145660.0,34.4708,34.4794,34.4281,34.4281,145660.0
2019-03-28 12:50:00,40.27,40.35,40.27,40.34,134653.0,34.4281,34.4965,34.4281,34.4879,134653.0
2019-03-28 13:00:00,40.34,40.38,40.33,40.38,121287.0,34.4879,34.5221,34.4794,34.5221,121287.0
2019-03-28 13:10:00,40.38,40.41,40.36,40.4,106985.0,34.5221,34.5478,34.505,34.5392,106985.0
2019-03-28 13:20:00,40.4,40.42,40.39,40.41,107771.0,34.5392,34.5563,34.5307,34.5478,107771.0
2019-03-28 13:30:00,40.41,40.42,40.36,40.38,114984.0,34.5478,34.5563,34.505,34.5221,114984.0
2019-03-28 13:40:00,40.38,40.38,40.33,40.33,90189.0,34.5221,34.5221,34.4794,34.4794,90189.0
2019-03-28 13:50:00,40.34,40.38,40.33,40.37,119087.0,34.4879,34.5221,34.4794,34.5136,119087.0
2019-03-28 14:00:00,40.37,40.41,40.35,40.37,153171.0,34.5136,34.5478,34.4965,34.5136,153171.0
2019-03-28 14:10:00,40.37,40.39,40.35,40.37,114741.0,34.5136,34.5307,34.4965,34.5136,114741.0
2019-03-28 14:20:00,40.37,40.38,40.33,40.38,117586.0,34.5136,34.5221,34.4794,34.5221,117586.0
2019-03-28 14:30:00,40.37,40.38,40.32,40.34,125558.0,34.5136,34.5221,34.4708,34.4879,125558.0
2019-03-28 14:40:00,40.34,40.4,40.34,40.39,144643.0,34.4879,34.5392,34.4879,34.5307,144643.0
2019-03-28 14:50:00,40.39,40.4,40.35,40.39,204621.0,34.5307,34.5392,34.4965,34.5307,204621.0
2019-03-28 15:00:00,40.39,40.46,40.38,40.45,251383.0,34.5307,34.5905,34.5221,34.582,251383.0
2019-03-28 15:10:00,40.45,40.49,40.44,40.49,228840.0,34.582,34.6162,34.5734,34.6162,228840.0
2019-03-28 15:20:00,40.49,40.49,40.44,40.45,283513.0,34.6162,34.6162,34.5734,34.582,283513.0
2019-03-28 15:30:00,40.45,40.48,40.43,40.46,311065.0,34.582,34.6076,34.5649,34.5905,311065.0
2019-03-28 15:40:00,40.46,40.49,40.42,40.44,402235.0,34.5905,34.6162,34.5563,34.5734,402235.0
2019-03-28 15:50:00,40.44,40.46,40.41,40.41,889512.0,34.5734,34.5905,34.5478,34.5478,889512.0
2019-03-29 09:30:00,40.22,40.34,39.77,40.23,845349.0,34.3853,34.4879,34.0006,34.3939,845349.0
2019-03-29 09:40:00,40.24,40.26,39.99,40.06,809639.0,34.4024,34.4195,34.1887,34.2485,809639.0
2019-03-29 09:50:00,40.05,40.06,39.95,40.0,723682.0,34.24,34.2485,34.1545,34.1972,723682.0
2019-03-29 10:00:00,40.0,40.03,39.97,40.0,732999.0,34.1972,34.2229,34.1716,34.1972,732999.0
2019-03-29 10:10:00,39.99,39.99,39.86,39.86,386616.0,34.1887,34.1887,34.0775,34.0775,386616.0
2019-03-29 10:20:00,39.86,39.88,39.82,39.87,337390.0,34.0775,34.0946,34.0434,34.0861,337390.0
2019-03-29 10:30:00,39.86,39.88,39.83,39.88,307610.0,34.0775,34.0946,34.0519,34.0946,307610.0
2019-03-29 10:40:00,39.88,39.88,39.72,39.72,445410.0,34.0946,34.0946,33.9579,33.9579,445410.0
2019-03-29 10:50:00,39.71,39.73,39.64,39.73,494491.0,33.9493,33.9664,33.8895,33.9664,494491.0
2019-03-29 11:00:00,39.73,39.79,39.71,39.76,586705.0,33.9664,34.0177,33.9493,33.9921,586705.0
2019-03-29 11:10:00,39.76,39.78,39.7,39.71,400525.0,33.9921,34.0092,33.9408,33.9493,400525.0
2019-03-29 11:20:00,39.71,39.78,39.68,39.69,434738.0,33.9493,34.0092,33.9237,33.9322,434738.0
2019-03-29 11:30:00,39.69,39.86,39.67,39.84,446290.0,33.9322,34.0775,33.9151,34.0604,446290.0
2019-03-29 11:40:00,39.83,39.85,39.8,39.81,205547.0,34.0519,34.069,34.0263,34.0348,205547.0
2019-03-29 11:50:00,39.82,39.83,39.77,39.77,193819.0,34.0434,34.0519,34.0006,34.0006,193819.0
2019-03-29 12:00:00,39.77,39.78,39.71,39.76,210706.0,34.0006,34.0092,33.9493,33.9921,210706.0
2019-03-29 12:10:00,39.75,39.8,39.7,39.71,274518.0,33.9835,34.0263,33.9408,33.9493,274518.0
2019-03-29 12:20:00,39.71,39.76,39.69,39.7,333058.0,33.9493,33.9921,33.9322,33.9408,333058.0
2019-03-29 12:30:00,39.71,39.71,39.65,39.68,175757.0,33.9493,33.9493,33.898,33.9237,175757.0
2019-03-29 12:40:00,39.68,39.68,39.66,39.68,177623.0,33.9237,33.9237,33.9066,33.9237,177623.0
2019-03-29 12:50:00,39.68,39.69,39.65,39.68,134631.0,33.9237,33.9322,33.898,33.9237,134631.0
2019-03-29 13:00:00,39.69,39.7,39.66,39.68,138914.0,33.9322,33.9408,33.9066,33.9237,138914.0
2019-03-29 13:10:00,39.68,39.72,39.66,39.66,124519.0,33.9237,33.9579,33.9066,33.9066,124519.0
2019-03-29 13:20:00,39.66,39.68,39.61,39.62,344495.0,33.9066,33.9237,33.8638,33.8724,344495.0
2019-03-29 13:30:00,39.62,39.69,39.61,39.67,319845.0,33.8724,33.9322,33.8638,33.9151,319845.0
2019-03-29 13:40:00,39.68,39.71,39.65,39.67,274544.0,33.9237,33.9493,33.898,33.9151,274544.0
2019-03-29 13:50:00,39.66,39.68,39.61,39.61,212110.0,33.9066,33.9237,33.8638,33.8638,212110.0
2019-03-29 14:00:00,39.61,39.69,39.59,39.67,203888.0,33.8638,33.9322,33.8467,33.9151,203888.0
2019-03-29 14:10:00,39.68,39.73,39.67,39.72,132138.0,33.9237,33.9664,33.9151,33.9579,132138.0
2019-03-29 14:20:00,39.72,39.8,39.71,39.78,202294.0,33.9579,34.0263,33.9493,34.0092,202294.0
2019-03-29 14:30:00,39.78,39.83,39.77,39.8,195012.0,34.0092,34.0519,34.0006,34.0263,195012.0
2019-03-29 14:40:00,39.8,39.85,39.76,39.85,272825.0,34.0263,34.069,33.9921,34.069,272825.0
2019-03-29 14:50:00,39.85,39.96,39.84,39.94,342924.0,34.069,34.163,34.0604,34.1459,342924.0
2019-03-29 15:00:00,39.93,39.95,39.89,39.89,261266.0,34.1374,34.1545,34.1032,34.1032,261266.0
2019-03-29 15:10:00,39.9,39.9,39.84,39.87,206706.0,34.1117,34.1117,34.0604,34.0861,206706.0
2019-03-29 15:20:00,39.86,39.87,39.83,39.84,315216.0,34.0775,34.0861,34.0519,34.0604,315216.0
2019-03-29 15:30:00,39.84,39.9,39.82,39.89,483103.0,34.0604,34.1117,34.0434,34.1032,483103.0
2019-03-29 15:40:00,39.89,39.93,39.88,39.9,513536.0,34.1032,34.1374,34.0946,34.1117,513536.0
2019-03-29 15:50:00,39.9,40.0,39.87,39.97,2048121.0,34.1117,34.1972,34.0861,34.1716,2048121.0
2019-04-01 09:30:00,40.3,40.39,40.15,40.2,654280.0,34.4537,34.5307,34.3255,34.3682,654280.0
2019-04-01 09:40:00,40.2,40.3,40.17,40.26,382509.0,34.3682,34.4537,34.3426,34.4195,382509.0
2019-04-01 09:50:00,40.25,40.33,40.23,40.25,242748.0,34.411,34.4794,34.3939,34.411,242748.0
2019-04-01 10:00:00,40.26,40.36,40.26,40.27,614095.0,34.4195,34.505,34.4195,34.4281,614095.0
2019-04-01 10:10:00,40.27,40.27,40.2,40.22,162904.0,34.4281,34.4281,34.3682,34.3853,162904.0
2019-04-01 10:20:00,40.22,40.28,40.17,40.18,205415.0,34.3853,34.4366,34.3426,34.3511,205415.0
2019-04-01 10:30:00,40.18,40.21,40.03,40.07,476304.0,34.3511,34.3768,34.2229,34.2571,476304.0
2019-04-01 10:40:00,40.06,40.09,40.01,40.05,351049.0,34.2485,34.2742,34.2058,34.24,351049.0
2019-04-01 10:50:00,40.05,40.07,40.0,40.01,221778.0,34.24,34.2571,34.1972,34.2058,221778.0
2019-04-01 11:00:00,40.01,40.14,40.0,40.13,213790.0,34.2058,34.3169,34.1972,34.3084,213790.0
2019-04-01 11:10:00,40.13,40.17,40.09,40.15,275127.0,34.3084,34.3426,34.2742,34.3255,275127.0
2019-04-01 11:20:00,40.15,40.18,40.12,40.14,149617.0,34.3255,34.3511,34.2998,34.3169,149617.0
2019-04-01 11:30:00,40.14,40.15,40.04,40.05,269529.0,34.3169,34.3255,34.2314,34.24,269529.0
2019-04-01 11:40:00,40.05,40.05,40.0,40.05,146384.0,34.24,34.24,34.1972,34.24,146384.0
2019-04-01 11:50:00,40.05,40.1,40.03,40.04,222785.0,34.24,34.2827,34.2229,34.2314,222785.0
2019-04-01 12:00:00,40.05,40.05,39.98,40.01,175317.0,34.24,34.24,34.1801,34.2058,175317.0
2019-04-01 12:10:00,40.02,40.07,40.0,40.05,257607.0,34.2143,34.2571,34.1972,34.24,257607.0
2019-04-01 12:20:00,40.05,40.09,40.03,40.05,182025.0,34.24,34.2742,34.2229,34.24,182025.0
2019-04-01 12:30:00,40.04,40.05,40.0,40.01,189310.0,34.2314,34.24,34.1972,34.2058,189310.0
2019-04-01 12:40:00,40.0,40.04,39.97,40.02,231023.0,34.1972,34.2314,34.1716,34.2143,231023.0
2019-04-01 12:50:00,40.02,40.06,40.0,40.05,157487.0,34.2143,34.2485,34.1972,34.24,157487.0
2019-04-01 13:00:00,40.05,40.1,40.04,40.07,176838.0,34.24,34.2827,34.2314,34.2571,176838.0
2019-04-01 13:10:00,40.07,40.14,40.06,40.09,167959.0,34.2571,34.3169,34.2485,34.2742,167959.0
2019-04-01 13:20:00,40.09,40.18,40.08,40.16,194086.0,34.2742,34.3511,34.2656,34.334,194086.0
2019-04-01 13:30:00,40.16,40.21,40.15,40.19,89238.0,34.334,34.3768,34.3255,34.3597,89238.0
2019-04-01 13:40:00,40.2,40.25,40.19,40.23,143140.0,34.3682,34.411,34.3597,34.3939,143140.0
2019-04-01 13:50:00,40.23,40.26,40.21,40.23,122567.0,34.3939,34.4195,34.3768,34.3939,122567.0
2019-04-01 14:00:00,40.24,40.25,40.19,40.23,223980.0,34.4024,34.411,34.3597,34.3939,223980.0
2019-04-01 14:10:00,40.23,40.29,40.22,40.26,200927.0,34.3939,34.4452,34.3853,34.4195,200927.0
2019-04-01 14:20:00,40.27,40.27,40.19,40.19,112482.0,34.4281,34.4281,34.3597,34.3597,112482.0
2019-04-01 14:30:00,40.2,40.24,40.18,40.23,207431.0,34.3682,34.4024,34.3511,34.3939,207431.0
2019-04-01 14:40:00,40.23,40.23,40.17,40.19,125974.0,34.3939,34.3939,34.3426,34.3597,125974.0
2019-04-01 14:50:00,40.18,40.21,40.16,40.19,231417.0,34.3511,34.3768,34.334,34.3597,231417.0
2019-04-01 15:00:00,40.18,40.21,40.17,40.2,414365.0,34.3511,34.3768,34.3426,34.3682,414365.0
2019-04-01 15:10:00,40.2,40.21,40.17,40.2,351768.0,34.3682,34.3768,34.3426,34.3682,351768.0
2019-04-01 15:20:00,40.2,40.26,40.19,40.26,194554.0,34.3682,34.4195,34.3597,34.4195,194554.0
2019-04-01 15:30:00,40.26,40.29,40.22,40.27,322607.0,34.4195,34.4452,34.3853,34.4281,322607.0
2019-04-01 15:40:00,40.27,40.31,40.23,40.24,459908.0,34.4281,34.4623,34.3939,34.4024,459908.0
2019-04-01 15:50:00,40.23,40.36,40.23,40.31,1109471.0,34.3939,34.505,34.3939,34.4623,1109471.0
2019-04-02 09:30:00,40.17,40.39,40.11,40.15,450734.0,34.5228,34.7119,34.4712,34.5056,450734.0
2019-04-02 09:40:00,40.15,40.2,40.07,40.13,308234.0,34.5056,34.5486,34.4368,34.4884,308234.0
2019-04-02 09:50:00,40.14,40.15,40.03,40.08,333050.0,34.497,34.5056,34.4025,34.4454,333050.0
2019-04-02 10:00:00,40.08,40.08,39.91,39.98,479717.0,34.4454,34.4454,34.2993,34.3595,479717.0
2019-04-02 10:10:00,39.98,40.03,39.94,39.94,261761.0,34.3595,34.4025,34.3251,34.3251,261761.0
2019-04-02 10:20:00,39.95,39.99,39.92,39.98,260124.0,34.3337,34.3681,34.3079,34.3595,260124.0
2019-04-02 10:30:00,39.98,39.98,39.83,39.87,340787.0,34.3595,34.3595,34.2306,34.265,340787.0
2019-04-02 10:40:00,39.87,39.96,39.85,39.89,504188.0,34.265,34.3423,34.2478,34.2821,504188.0
2019-04-02 10:50:00,39.89,39.92,39.85,39.9,348248.0,34.2821,34.3079,34.2478,34.2907,348248.0
2019-04-02 11:00:00,39.9,39.93,39.85,39.85,220980.0,34.2907,34.3165,34.2478,34.2478,220980.0
2019-04-02 11:10:00,39.85,39.92,39.81,39.9,238475.0,34.2478,34.3079,34.2134,34.2907,238475.0
2019-04-02 11:20:00,39.9,40.0,39.89,40.0,171056.0,34.2907,34.3767,34.2821,34.3767,171056.0
2019-04-02 11:30:00,39.99,40.01,39.93,39.96,316230.0,34.3681,34.3853,34.3165,34.3423,316230.0
2019-04-02 11:40:00,39.96,40.01,39.95,39.98,451772.0,34.3423,34.3853,34.3337,34.3595,451772.0
2019-04-02 11:50:00,39.98,40.01,39.96,39.97,149827.0,34.3595,34.3853,34.3423,34.3509,149827.0
2019-04-02 12:00:00,39.96,40.05,39.94,40.04,232894.0,34.3423,34.4197,34.3251,34.4111,232894.0
2019-04-02 12:10:00,40.03,40.04,39.98,40.0,225953.0,34.4025,34.4111,34.3595,34.3767,225953.0
2019-04-02 12:20:00,39.99,40.01,39.92,39.95,217723.0,34.3681,34.3853,34.3079,34.3337,217723.0
2019-04-02 12:30:00,39.96,40.0,39.93,39.96,184781.0,34.3423,34.3767,34.3165,34.3423,184781.0
2019-04-02 12:40:00,39.96,39.96,39.93,39.95,122670.0,34.3423,34.3423,34.3165,34.3337,122670.0
2019-04-02 12:50:00,39.95,39.95,39.9,39.94,289517.0,34.3337,34.3337,34.2907,34.3251,289517.0
2019-04-02 13:00:00,39.93,40.03,39.92,40.02,187567.0,34.3165,34.4025,34.3079,34.3939,187567.0
2019-04-02 13:10:00,40.02,40.05,39.99,40.0,159015.0,34.3939,34.4197,34.3681,34.3767,159015.0
2019-04-02 13:20:00,40.0,40.01,39.96,39.97,113339.0,34.3767,34.3853,34.3423,34.3509,113339.0
2019-04-02 13:30:00,39.97,39.98,39.95,39.97,127143.0,34.3509,34.3595,34.3337,34.3509,127143.0
2019-04-02 13:40:00,39.97,40.0,39.95,39.97,232965.0,34.3509,34.3767,34.3337,34.3509,232965.0
2019-04-02 13:50:00,39.97,40.03,39.97,40.02,178338.0,34.3509,34.4025,34.3509,34.3939,178338.0
2019-04-02 14:00:00,40.02,40.02,39.99,39.99,165387.0,34.3939,34.3939,34.3681,34.3681,165387.0
2019-04-02 14:10:00,39.99,40.02,39.98,40.0,219975.0,34.3681,34.3939,34.3595,34.3767,219975.0
2019-04-02 14:20:00,39.99,40.06,39.98,40.02,236784.0,34.3681,34.4282,34.3595,34.3939,236784.0
2019-04-02 14:30:00,40.02,40.06,40.01,40.02,140631.0,34.3939,34.4282,34.3853,34.3939,140631.0
2019-04-02 14:40:00,40.02,40.04,40.01,40.02,119376.0,34.3939,34.4111,34.3853,34.3939,119376.0
2019-04-02 14:50:00,40.01,40.04,39.98,40.03,219262.0,34.3853,34.4111,34.3595,34.4025,219262.0
2019-04-02 15:00:00,40.04,40.05,40.01,40.05,257206.0,34.4111,34.4197,34.3853,34.4197,257206.0
2019-04-02 15:10:00,40.04,40.05,40.0,40.05,539277.0,34.4111,34.4197,34.3767,34.4197,539277.0
2019-04-02 15:20:00,40.05,40.08,40.04,40.06,180764.0,34.4197,34.4454,34.4111,34.4282,180764.0
2019-04-02 15:30:00,40.06,40.08,40.03,40.06,547265.0,34.4282,34.4454,34.4025,34.4282,547265.0
2019-04-02 15:40:00,40.07,40.08,40.04,40.05,383660.0,34.4368,34.4454,34.4111,34.4197,383660.0
2019-04-02 15:50:00,40.05,40.07,40.01,40.02,1186450.0,34.4197,34.4368,34.3853,34.3939,1186450.0
2019-04-03 09:30:00,40.29,40.35,39.97,40.03,465900.0,34.6259,34.6775,34.3509,34.4025,465900.0
2019-04-03 09:40:00,40.03,40.18,40.02,40.15,314944.0,34.4025,34.5314,34.3939,34.5056,314944.0
2019-04-03 09:50:00,40.15,40.19,40.09,40.15,339671.0,34.5056,34.54,34.454,34.5056,339671.0
2019-04-03 10:00:00,40.15,40.26,40.1,40.24,275684.0,34.5056,34.6001,34.4626,34.5829,275684.0
2019-04-03 10:10:00,40.23,40.28,40.22,40.28,132738.0,34.5743,34.6173,34.5658,34.6173,132738.0
2019-04-03 10:20:00,40.28,40.33,40.25,40.31,171369.0,34.6173,34.6603,34.5915,34.6431,171369.0
2019-04-03 10:30:00,40.3,40.34,40.28,40.32,194821.0,34.6345,34.6689,34.6173,34.6517,194821.0
2019-04-03 10:40:00,40.32,40.34,40.29,40.31,145333.0,34.6517,34.6689,34.6259,34.6431,145333.0
2019-04-03 10:50:00,40.31,40.37,40.31,40.34,652011.0,34.6431,34.6947,34.6431,34.6689,652011.0
2019-04-03 11:00:00,40.35,40.5,40.34,40.49,347495.0,34.6775,34.8064,34.6689,34.7978,347495.0
2019-04-03 11:10:00,40.48,40.58,40.48,40.51,446560.0,34.7892,34.8751,34.7892,34.815,446560.0
2019-04-03 11:20:00,40.5,40.5,40.41,40.45,276982.0,34.8064,34.8064,34.729,34.7634,276982.0
2019-04-03 11:30:00,40.44,40.48,40.42,40.48,528882.0,34.7548,34.7892,34.7376,34.7892,528882.0
2019-04-03 11:40:00,40.47,40.5,40.44,40.46,253724.0,34.7806,34.8064,34.7548,34.772,253724.0
2019-04-03 11:50:00,40.45,40.49,40.44,40.44,209296.0,34.7634,34.7978,34.7548,34.7548,209296.0
2019-04-03 12:00:00,40.45,40.45,40.37,40.38,404612.0,34.7634,34.7634,34.6947,34.7033,404612.0
2019-04-03 12:10:00,40.38,40.38,40.32,40.34,168486.0,34.7033,34.7033,34.6517,34.6689,168486.0
2019-04-03 12:20:00,40.33,40.35,40.28,40.29,324284.0,34.6603,34.6775,34.6173,34.6259,324284.0
2019-04-03 12:30:00,40.28,40.33,40.27,40.3,155728.0,34.6173,34.6603,34.6087,34.6345,155728.0
2019-04-03 12:40:00,40.3,40.31,40.28,40.29,100707.0,34.6345,34.6431,34.6173,34.6259,100707.0
2019-04-03 12:50:00,40.29,40.3,40.25,40.27,176670.0,34.6259,34.6345,34.5915,34.6087,176670.0
2019-04-03 13:00:00,40.27,40.28,40.24,40.26,162217.0,34.6087,34.6173,34.5829,34.6001,162217.0
2019-04-03 13:10:00,40.26,40.27,40.21,40.26,260964.0,34.6001,34.6087,34.5572,34.6001,260964.0
2019-04-03 13:20:00,40.26,40.27,40.23,40.23,135970.0,34.6001,34.6087,34.5743,34.5743,135970.0
2019-04-03 13:30:00,40.23,40.27,40.21,40.26,200915.0,34.5743,34.6087,34.5572,34.6001,200915.0
2019-04-03 13:40:00,40.27,40.27,40.22,40.26,207041.0,34.6087,34.6087,34.5658,34.6001,207041.0
2019-04-03 13:50:00,40.26,40.26,40.23,40.25,151254.0,34.6001,34.6001,34.5743,34.5915,151254.0
2019-04-03 14:00:00,40.25,40.25,40.21,40.24,209148.0,34.5915,34.5915,34.5572,34.5829,209148.0
2019-04-03 14:10:00,40.24,40.26,40.23,40.25,114078.0,34.5829,34.6001,34.5743,34.5915,114078.0
2019-04-03 14:20:00,40.25,40.27,40.23,40.23,171781.0,34.5915,34.6087,34.5743,34.5743,171781.0
2019-04-03 14:30:00,40.23,40.24,40.19,40.2,262206.0,34.5743,34.5829,34.54,34.5486,262206.0
2019-04-03 14:40:00,40.2,40.22,40.16,40.21,194192.0,34.5486,34.5658,34.5142,34.5572,194192.0
2019-04-03 14:50:00,40.21,40.26,40.2,40.22,133191.0,34.5572,34.6001,34.5486,34.5658,133191.0
2019-04-03 15:00:00,40.21,40.3,40.2,40.29,448830.0,34.5572,34.6345,34.5486,34.6259,448830.0
2019-04-03 15:10:00,40.28,40.29,40.24,40.26,409709.0,34.6173,34.6259,34.5829,34.6001,409709.0
2019-04-03 15:20:00,40.26,40.3,40.2,40.3,496574.0,34.6001,34.6345,34.5486,34.6345,496574.0
2019-04-03 15:30:00,40.3,40.31,40.25,40.27,337584.0,34.6345,34.6431,34.5915,34.6087,337584.0
2019-04-03 15:40:00,40.27,40.29,40.24,40.27,386670.0,34.6087,34.6259,34.5829,34.6087,386670.0
2019-04-03 15:50:00,40.28,40.31,40.23,40.26,1127857.0,34.6173,34.6431,34.5743,34.6001,1127857.0
2019-04-04 09:30:00,40.32,40.39,40.12,40.22,468986.0,34.6517,34.7119,34.4798,34.5658,468986.0
2019-04-04 09:40:00,40.21,40.32,40.2,40.29,355703.0,34.5572,34.6517,34.5486,34.6259,355703.0
2019-04-04 09:50:00,40.29,40.32,40.22,40.25,427113.0,34.6259,34.6517,34.5658,34.5915,427113.0
2019-04-04 10:00:00,40.26,40.39,40.23,40.35,230698.0,34.6001,34.7119,34.5743,34.6775,230698.0
2019-04-04 10:10:00,40.35,40.36,40.32,40.36,138001.0,34.6775,34.6861,34.6517,34.6861,138001.0
2019-04-04 10:20:00,40.36,40.39,40.33,40.35,216114.0,34.6861,34.7119,34.6603,34.6775,216114.0
2019-04-04 10:30:00,40.36,40.36,40.32,40.36,212182.0,34.6861,34.6861,34.6517,34.6861,212182.0
2019-04-04 10:40:00,40.37,40.62,40.34,40.52,608190.0,34.6947,34.9095,34.6689,34.8236,608190.0
2019-04-04 10:50:00,40.52,40.58,40.5,40.57,201077.0,34.8236,34.8751,34.8064,34.8666,201077.0
2019-04-04 11:00:00,40.58,40.59,40.48,40.53,383364.0,34.8751,34.8837,34.7892,34.8322,383364.0
2019-04-04 11:10:00,40.52,40.53,40.41,40.41,200483.0,34.8236,34.8322,34.729,34.729,200483.0
2019-04-04 11:20:00,40.41,40.46,40.36,40.44,232364.0,34.729,34.772,34.6861,34.7548,232364.0
2019-04-04 11:30:00,40.44,40.46,40.38,40.45,126635.0,34.7548,34.772,34.7033,34.7634,126635.0
2019-04-04 11:40:00,40.45,40.46,40.41,40.42,99692.0,34.7634,34.772,34.729,34.7376,99692.0
2019-04-04 11:50:00,40.41,40.44,40.38,40.39,129442.0,34.729,34.7548,34.7033,34.7119,129442.0
2019-04-04 12:00:00,40.39,40.43,40.37,40.37,116998.0,34.7119,34.7462,34.6947,34.6947,116998.0
2019-04-04 12:10:00,40.37,40.4,40.31,40.33,260748.0,34.6947,34.7205,34.6431,34.6603,260748.0
2019-04-04 12:20:00,40.33,40.36,40.3,40.33,240283.0,34.6603,34.6861,34.6345,34.6603,240283.0
2019-04-04 12:30:00,40.33,40.36,40.28,40.34,175425.0,34.6603,34.6861,34.6173,34.6689,175425.0
2019-04-04 12:40:00,40.34,40.37,40.31,40.34,236427.0,34.6689,34.6947,34.6431,34.6689,236427.0
2019-04-04 12:50:00,40.34,40.41,40.33,40.39,99023.0,34.6689,34.729,34.6603,34.7119,99023.0
2019-04-04 13:00:00,40.39,40.42,40.37,40.41,184756.0,34.7119,34.7376,34.6947,34.729,184756.0
2019-04-04 13:10:00,40.41,40.42,40.38,40.41,222244.0,34.729,34.7376,34.7033,34.729,222244.0
2019-04-04 13:20:00,40.41,40.42,40.34,40.34,99373.0,34.729,34.7376,34.6689,34.6689,99373.0
2019-04-04 13:30:00,40.34,40.35,40.28,40.32,157811.0,34.6689,34.6775,34.6173,34.6517,157811.0
2019-04-04 13:40:00,40.31,40.37,40.29,40.35,83293.0,34.6431,34.6947,34.6259,34.6775,83293.0
2019-04-04 13:50:00,40.35,40.41,40.34,40.4,104662.0,34.6775,34.729,34.6689,34.7205,104662.0
2019-04-04 14:00:00,40.4,40.4,40.36,40.38,104822.0,34.7205,34.7205,34.6861,34.7033,104822.0
2019-04-04 14:10:00,40.38,40.4,40.34,40.38,111994.0,34.7033,34.7205,34.6689,34.7033,111994.0
2019-04-04 14:20:00,40.38,40.41,40.37,40.41,126314.0,34.7033,34.729,34.6947,34.729,126314.0
2019-04-04 14:30:00,40.41,40.41,40.37,40.37,122756.0,34.729,34.729,34.6947,34.6947,122756.0
2019-04-04 14:40:00,40.37,40.4,40.35,40.38,295456.0,34.6947,34.7205,34.6775,34.7033,295456.0
2019-04-04 14:50:00,40.39,40.41,40.33,40.34,89903.0,34.7119,34.729,34.6603,34.6689,89903.0
2019-04-04 15:00:00,40.34,40.36,40.31,40.33,105027.0,34.6689,34.6861,34.6431,34.6603,105027.0
2019-04-04 15:10:00,40.32,40.37,40.32,40.37,246073.0,34.6517,34.6947,34.6517,34.6947,246073.0
2019-04-04 15:20:00,40.37,40.42,40.35,40.4,202536.0,34.6947,34.7376,34.6775,34.7205,202536.0
2019-04-04 15:30:00,40.41,40.44,40.37,40.39,406326.0,34.729,34.7548,34.6947,34.7119,406326.0
2019-04-04 15:40:00,40.4,40.41,40.37,40.41,334070.0,34.7205,34.729,34.6947,34.729,334070.0
2019-04-04 15:50:00,40.41,40.46,40.37,40.41,846235.0,34.729,34.772,34.6947,34.729,846235.0
2019-04-05 09:30:00,40.43,40.48,40.31,40.38,448717.0,34.7462,34.7892,34.6431,34.7033,448717.0
2019-04-05 09:40:00,40.38,40.48,40.33,40.43,326433.0,34.7033,34.7892,34.6603,34.7462,326433.0
2019-04-05 09:50:00,40.43,40.54,40.37,40.5,299326.0,34.7462,34.8408,34.6947,34.8064,299326.0
2019-04-05 10:00:00,40.5,40.54,40.46,40.52,205937.0,34.8064,34.8408,34.772,34.8236,205937.0
2019-04-05 10:10:00,40.51,40.53,40.46,40.48,111105.0,34.815,34.8322,34.772,34.7892,111105.0
2019-04-05 10:20:00,40.48,40.5,40.43,40.44,195838.0,34.7892,34.8064,34.7462,34.7548,195838.0
2019-04-05 10:30:00,40.44,40.46,40.41,40.43,179583.0,34.7548,34.772,34.729,34.7462,179583.0
2019-04-05 10:40:00,40.43,40.49,40.4,40.45,145404.0,34.7462,34.7978,34.7205,34.7634,145404.0
2019-04-05 10:50:00,40.45,40.48,40.43,40.45,78834.0,34.7634,34.7892,34.7462,34.7634,78834.0
2019-04-05 11:00:00,40.45,40.5,40.44,40.49,126100.0,34.7634,34.8064,34.7548,34.7978,126100.0
2019-04-05 11:10:00,40.5,40.53,40.48,40.52,178876.0,34.8064,34.8322,34.7892,34.8236,178876.0
2019-04-05 11:20:00,40.52,40.53,40.45,40.51,118749.0,34.8236,34.8322,34.7634,34.815,118749.0
2019-04-05 11:30:00,40.51,40.52,40.46,40.47,133332.0,34.815,34.8236,34.772,34.7806,133332.0
2019-04-05 11:40:00,40.48,40.52,40.46,40.48,279879.0,34.7892,34.8236,34.772,34.7892,279879.0
2019-04-05 11:50:00,40.48,40.55,40.46,40.54,262866.0,34.7892,34.8494,34.772,34.8408,262866.0
2019-04-05 12:00:00,40.54,40.54,40.49,40.5,330424.0,34.8408,34.8408,34.7978,34.8064,330424.0
2019-04-05 12:10:00,40.49,40.53,40.48,40.51,812645.0,34.7978,34.8322,34.7892,34.815,812645.0
2019-04-05 12:20:00,40.51,40.53,40.47,40.51,334000.0,34.815,34.8322,34.7806,34.815,334000.0
2019-04-05 12:30:00,40.51,40.53,40.47,40.48,509628.0,34.815,34.8322,34.7806,34.7892,509628.0
2019-04-05 12:40:00,40.48,40.5,40.45,40.48,420743.0,34.7892,34.8064,34.7634,34.7892,420743.0
2019-04-05 12:50:00,40.48,40.52,40.47,40.5,668951.0,34.7892,34.8236,34.7806,34.8064,668951.0
2019-04-05 13:00:00,40.5,40.53,40.48,40.5,440834.0,34.8064,34.8322,34.7892,34.8064,440834.0
2019-04-05 13:10:00,40.5,40.54,40.47,40.54,491202.0,34.8064,34.8408,34.7806,34.8408,491202.0
2019-04-05 13:20:00,40.54,40.54,40.47,40.48,228887.0,34.8408,34.8408,34.7806,34.7892,228887.0
2019-04-05 13:30:00,40.47,40.48,40.43,40.47,243442.0,34.7806,34.7892,34.7462,34.7806,243442.0
2019-04-05 13:40:00,40.47,40.47,40.41,40.43,608216.0,34.7806,34.7806,34.729,34.7462,608216.0
2019-04-05 13:50:00,40.43,40.44,40.4,40.43,281047.0,34.7462,34.7548,34.7205,34.7462,281047.0
2019-04-05 14:00:00,40.43,40.43,40.38,40.39,242398.0,34.7462,34.7462,34.7033,34.7119,242398.0
2019-04-05 14:10:00,40.4,40.4,40.32,40.35,330953.0,34.7205,34.7205,34.6517,34.6775,330953.0
2019-04-05 14:20:00,40.35,40.37,40.33,40.34,161649.0,34.6775,34.6947,34.6603,34.6689,161649.0
2019-04-05 14:30:00,40.35,40.43,40.34,40.43,142749.0,34.6775,34.7462,34.6689,34.7462,142749.0
2019-04-05 14:40:00,40.43,40.44,40.39,40.42,315659.0,34.7462,34.7548,34.7119,34.7376,315659.0
2019-04-05 14:50:00,40.42,40.48,40.4,40.44,254439.0,34.7376,34.7892,34.7205,34.7548,254439.0
2019-04-05 15:00:00,40.43,40.46,40.41,40.42,264034.0,34.7462,34.772,34.729,34.7376,264034.0
2019-04-05 15:10:00,40.43,40.47,40.4,40.45,187209.0,34.7462,34.7806,34.7205,34.7634,187209.0
2019-04-05 15:20:00,40.45,40.51,40.45,40.51,246775.0,34.7634,34.815,34.7634,34.815,246775.0
2019-04-05 15:30:00,40.5,40.53,40.46,40.48,334423.0,34.8064,34.8322,34.772,34.7892,334423.0
2019-04-05 15:40:00,40.48,40.5,40.43,40.46,376872.0,34.7892,34.8064,34.7462,34.772,376872.0
2019-04-05 15:50:00,40.47,40.47,40.39,40.42,1288372.0,34.7806,34.7806,34.7119,34.7376,1288372.0
2019-04-08 09:30:00,40.35,40.6,40.17,40.48,547974.0,34.6775,34.8923,34.5228,34.7892,547974.0
2019-04-08 09:40:00,40.47,40.51,40.26,40.28,250222.0,34.7806,34.815,34.6001,34.6173,250222.0
2019-04-08 09:50:00,40.28,40.4,40.27,40.39,251269.0,34.6173,34.7205,34.6087,34.7119,251269.0
2019-04-08 10:00:00,40.39,40.42,40.34,40.36,230750.0,34.7119,34.7376,34.6689,34.6861,230750.0
2019-04-08 10:10:00,40.36,40.37,40.31,40.33,183466.0,34.6861,34.6947,34.6431,34.6603,183466.0
2019-04-08 10:20:00,40.33,40.36,40.31,40.34,190439.0,34.6603,34.6861,34.6431,34.6689,190439.0
2019-04-08 10:30:00,40.34,40.4,40.3,40.38,243048.0,34.6689,34.7205,34.6345,34.7033,243048.0
2019-04-08 10:40:00,40.38,40.44,40.36,40.4,184567.0,34.7033,34.7548,34.6861,34.7205,184567.0
2019-04-08 10:50:00,40.4,40.49,40.39,40.48,247646.0,34.7205,34.7978,34.7119,34.7892,247646.0
2019-04-08 11:00:00,40.48,40.5,40.42,40.43,143166.0,34.7892,34.8064,34.7376,34.7462,143166.0
2019-04-08 11:10:00,40.43,40.44,40.36,40.44,206854.0,34.7462,34.7548,34.6861,34.7548,206854.0
2019-04-08 11:20:00,40.43,40.52,40.43,40.51,228581.0,34.7462,34.8236,34.7462,34.815,228581.0
2019-04-08 11:30:00,40.51,40.67,40.51,40.61,198324.0,34.815,34.9525,34.815,34.9009,198324.0
2019-04-08 11:40:00,40.61,40.62,40.56,40.62,130241.0,34.9009,34.9095,34.858,34.9095,130241.0
2019-04-08 11:50:00,40.61,40.64,40.6,40.62,106844.0,34.9009,34.9267,34.8923,34.9095,106844.0
2019-04-08 12:00:00,40.62,40.64,40.59,40.6,124556.0,34.9095,34.9267,34.8837,34.8923,124556.0
2019-04-08 12:10:00,40.6,40.68,40.6,40.65,115664.0,34.8923,34.9611,34.8923,34.9353,115664.0
2019-04-08 12:20:00,40.65,40.7,40.62,40.69,142150.0,34.9353,34.9783,34.9095,34.9697,142150.0
2019-04-08 12:30:00,40.69,40.7,40.65,40.68,168842.0,34.9697,34.9783,34.9353,34.9611,168842.0
2019-04-08 12:40:00,40.68,40.69,40.61,40.64,88944.0,34.9611,34.9697,34.9009,34.9267,88944.0
2019-04-08 12:50:00,40.64,40.67,40.64,40.65,93673.0,34.9267,34.9525,34.9267,34.9353,93673.0
2019-04-08 13:00:00,40.65,40.66,40.6,40.66,139943.0,34.9353,34.9439,34.8923,34.9439,139943.0
2019-04-08 13:10:00,40.66,40.67,40.63,40.66,134305.0,34.9439,34.9525,34.9181,34.9439,134305.0
2019-04-08 13:20:00,40.66,40.67,40.6,40.62,127804.0,34.9439,34.9525,34.8923,34.9095,127804.0
2019-04-08 13:30:00,40.62,40.63,40.58,40.62,193706.0,34.9095,34.9181,34.8751,34.9095,193706.0
2019-04-08 13:40:00,40.62,40.64,40.59,40.63,142054.0,34.9095,34.9267,34.8837,34.9181,142054.0
2019-04-08 13:50:00,40.63,40.64,40.56,40.59,253447.0,34.9181,34.9267,34.858,34.8837,253447.0
2019-04-08 14:00:00,40.59,40.64,40.56,40.64,157662.0,34.8837,34.9267,34.858,34.9267,157662.0
2019-04-08 14:10:00,40.64,40.66,40.61,40.64,137820.0,34.9267,34.9439,34.9009,34.9267,137820.0
2019-04-08 14:20:00,40.65,40.65,40.62,40.64,115166.0,34.9353,34.9353,34.9095,34.9267,115166.0
2019-04-08 14:30:00,40.64,40.64,40.59,40.6,139412.0,34.9267,34.9267,34.8837,34.8923,139412.0
2019-04-08 14:40:00,40.6,40.62,40.58,40.59,104116.0,34.8923,34.9095,34.8751,34.8837,104116.0
2019-04-08 14:50:00,40.59,40.65,40.59,40.65,118429.0,34.8837,34.9353,34.8837,34.9353,118429.0
2019-04-08 15:00:00,40.64,40.66,40.61,40.62,139467.0,34.9267,34.9439,34.9009,34.9095,139467.0
2019-04-08 15:10:00,40.63,40.64,40.6,40.64,132892.0,34.9181,34.9267,34.8923,34.9267,132892.0
2019-04-08 15:20:00,40.64,40.65,40.55,40.6,285988.0,34.9267,34.9353,34.8494,34.8923,285988.0
2019-04-08 15:30:00,40.59,40.62,40.56,40.59,291732.0,34.8837,34.9095,34.858,34.8837,291732.0
2019-04-08 15:40:00,40.59,40.69,40.59,40.69,409678.0,34.8837,34.9697,34.8837,34.9697,409678.0
2019-04-08 15:50:00,40.69,40.75,40.67,40.69,1003803.0,34.9697,35.0212,34.9525,34.9697,1003803.0
2019-04-09 09:30:00,40.7,40.76,40.59,40.65,584302.0,34.9783,35.0298,34.8837,34.9353,584302.0
2019-04-09 09:40:00,40.65,40.74,40.57,40.63,355059.0,34.9353,35.0127,34.8666,34.9181,355059.0
2019-04-09 09:50:00,40.63,40.77,40.62,40.77,311739.0,34.9181,35.0384,34.9095,35.0384,311739.0
2019-04-09 10:00:00,40.76,40.81,40.72,40.8,436571.0,35.0298,35.0728,34.9955,35.0642,436571.0
2019-04-09 10:10:00,40.8,40.91,40.77,40.9,492216.0,35.0642,35.1588,35.0384,35.1502,492216.0
2019-04-09 10:20:00,40.9,40.96,40.86,40.89,234769.0,35.1502,35.2017,35.1158,35.1416,234769.0
2019-04-09 10:30:00,40.89,40.93,40.85,40.9,173991.0,35.1416,35.1759,35.1072,35.1502,173991.0
2019-04-09 10:40:00,40.9,40.92,40.85,40.85,162440.0,35.1502,35.1673,35.1072,35.1072,162440.0
2019-04-09 10:50:00,40.85,40.97,40.84,40.95,178373.0,35.1072,35.2103,35.0986,35.1931,178373.0
2019-04-09 11:00:00,40.96,40.99,40.95,40.97,130717.0,35.2017,35.2275,35.1931,35.2103,130717.0
2019-04-09 11:10:00,40.98,41.0,40.91,40.95,213164.0,35.2189,35.2361,35.1588,35.1931,213164.0
2019-04-09 11:20:00,40.95,40.97,40.92,40.96,180436.0,35.1931,35.2103,35.1673,35.2017,180436.0
2019-04-09 11:30:00,40.96,41.04,40.95,41.0,459286.0,35.2017,35.2705,35.1931,35.2361,459286.0
2019-04-09 11:40:00,41.0,41.04,40.99,41.03,215747.0,35.2361,35.2705,35.2275,35.2619,215747.0
2019-04-09 11:50:00,41.04,41.04,40.96,40.99,466256.0,35.2705,35.2705,35.2017,35.2275,466256.0
2019-04-09 12:00:00,40.99,41.0,40.96,40.99,190223.0,35.2275,35.2361,35.2017,35.2275,190223.0
2019-04-09 12:10:00,40.99,41.05,40.98,41.05,267723.0,35.2275,35.2791,35.2189,35.2791,267723.0
2019-04-09 12:20:00,41.05,41.08,41.01,41.05,237259.0,35.2791,35.3049,35.2447,35.2791,237259.0
2019-04-09 12:30:00,41.05,41.07,41.03,41.05,132891.0,35.2791,35.2963,35.2619,35.2791,132891.0
2019-04-09 12:40:00,41.05,41.09,41.03,41.05,160780.0,35.2791,35.3134,35.2619,35.2791,160780.0
2019-04-09 12:50:00,41.04,41.06,40.99,41.0,126224.0,35.2705,35.2877,35.2275,35.2361,126224.0
2019-04-09 13:00:00,41.0,41.02,40.96,41.01,129641.0,35.2361,35.2533,35.2017,35.2447,129641.0
2019-04-09 13:10:00,41.01,41.02,40.96,40.96,181556.0,35.2447,35.2533,35.2017,35.2017,181556.0
2019-04-09 13:20:00,40.96,41.02,40.94,41.01,195845.0,35.2017,35.2533,35.1845,35.2447,195845.0
2019-04-09 13:30:00,41.01,41.02,40.96,40.98,373171.0,35.2447,35.2533,35.2017,35.2189,373171.0
2019-04-09 13:40:00,40.98,40.99,40.93,40.94,239667.0,35.2189,35.2275,35.1759,35.1845,239667.0
2019-04-09 13:50:00,40.93,41.05,40.92,41.05,342121.0,35.1759,35.2791,35.1673,35.2791,342121.0
2019-04-09 14:00:00,41.04,41.09,41.03,41.07,226025.0,35.2705,35.3134,35.2619,35.2963,226025.0
2019-04-09 14:10:00,41.08,41.14,41.05,41.09,593127.0,35.3049,35.3564,35.2791,35.3134,593127.0
2019-04-09 14:20:00,41.09,41.13,41.04,41.06,539104.0,35.3134,35.3478,35.2705,35.2877,539104.0
2019-04-09 14:30:00,41.05,41.07,40.99,41.05,396616.0,35.2791,35.2963,35.2275,35.2791,396616.0
2019-04-09 14:40:00,41.05,41.06,41.01,41.02,277502.0,35.2791,35.2877,35.2447,35.2533,277502.0
2019-04-09 14:50:00,41.02,41.05,41.0,41.05,228350.0,35.2533,35.2791,35.2361,35.2791,228350.0
2019-04-09 15:00:00,41.05,41.05,41.02,41.02,274857.0,35.2791,35.2791,35.2533,35.2533,274857.0
2019-04-09 15:10:00,41.02,41.08,40.99,41.06,361676.0,35.2533,35.3049,35.2275,35.2877,361676.0
2019-04-09 15:20:00,41.06,41.07,41.01,41.02,251781.0,35.2877,35.2963,35.2447,35.2533,251781.0
2019-04-09 15:30:00,41.03,41.11,41.02,41.06,373920.0,35.2619,35.3306,35.2533,35.2877,373920.0
2019-04-09 15:40:00,41.07,41.09,41.04,41.07,328498.0,35.2963,35.3134,35.2705,35.2963,328498.0
2019-04-09 15:50:00,41.07,41.08,40.97,41.05,1389343.0,35.2963,35.3049,35.2103,35.2791,1389343.0
2019-04-10 09:30:00,41.18,41.26,41.06,41.15,871174.0,35.3908,35.4595,35.2877,35.365,871174.0
2019-04-10 09:40:00,41.15,41.23,41.13,41.2,358798.0,35.365,35.4338,35.3478,35.408,358798.0
2019-04-10 09:50:00,41.2,41.26,41.15,41.21,883027.0,35.408,35.4595,35.365,35.4166,883027.0
2019-04-10 10:00:00,41.21,41.29,41.15,41.21,489818.0,35.4166,35.4853,35.365,35.4166,489818.0
2019-04-10 10:10:00,41.21,41.21,41.13,41.16,191671.0,35.4166,35.4166,35.3478,35.3736,191671.0
2019-04-10 10:20:00,41.16,41.16,41.05,41.08,294909.0,35.3736,35.3736,35.2791,35.3049,294909.0
2019-04-10 10:30:00,41.07,41.13,41.06,41.1,166994.0,35.2963,35.3478,35.2877,35.322,166994.0
2019-04-10 10:40:00,41.1,41.18,41.09,41.18,159206.0,35.322,35.3908,35.3134,35.3908,159206.0
2019-04-10 10:50:00,41.17,41.19,41.1,41.11,181861.0,35.3822,35.3994,35.322,35.3306,181861.0
2019-04-10 11:00:00,41.12,41.14,41.08,41.1,203277.0,35.3392,35.3564,35.3049,35.322,203277.0
2019-04-10 11:10:00,41.11,41.12,41.04,41.06,141444.0,35.3306,35.3392,35.2705,35.2877,141444.0
2019-04-10 11:20:00,41.06,41.07,40.94,40.98,392898.0,35.2877,35.2963,35.1845,35.2189,392898.0
2019-04-10 11:30:00,40.99,41.06,40.98,41.02,173907.0,35.2275,35.2877,35.2189,35.2533,173907.0
2019-04-10 11:40:00,41.01,41.03,40.96,40.98,137494.0,35.2447,35.2619,35.2017,35.2189,137494.0
2019-04-10 11:50:00,40.98,40.98,40.92,40.97,354100.0,35.2189,35.2189,35.1673,35.2103,354100.0
2019-04-10 12:00:00,40.97,40.98,40.91,40.91,147915.0,35.2103,35.2189,35.1588,35.1588,147915.0
2019-04-10 12:10:00,40.91,40.92,40.86,40.86,102795.0,35.1588,35.1673,35.1158,35.1158,102795.0
2019-04-10 12:20:00,40.87,40.88,40.82,40.83,186522.0,35.1244,35.133,35.0814,35.09,186522.0
2019-04-10 12:30:00,40.84,40.87,40.78,40.79,226387.0,35.0986,35.1244,35.047,35.0556,226387.0
2019-04-10 12:40:00,40.79,40.88,40.78,40.87,142716.0,35.0556,35.133,35.047,35.1244,142716.0
2019-04-10 12:50:00,40.87,40.95,40.87,40.95,218548.0,35.1244,35.1931,35.1244,35.1931,218548.0
2019-04-10 13:00:00,40.94,40.99,40.92,40.98,272566.0,35.1845,35.2275,35.1673,35.2189,272566.0
2019-04-10 13:10:00,40.98,41.04,40.97,41.02,428147.0,35.2189,35.2705,35.2103,35.2533,428147.0
2019-04-10 13:20:00,41.02,41.04,40.98,41.02,228071.0,35.2533,35.2705,35.2189,35.2533,228071.0
2019-04-10 13:30:00,41.02,41.03,40.97,41.02,130437.0,35.2533,35.2619,35.2103,35.2533,130437.0
2019-04-10 13:40:00,41.02,41.05,40.99,41.03,114670.0,35.2533,35.2791,35.2275,35.2619,114670.0
2019-04-10 13:50:00,41.04,41.04,40.99,41.0,160528.0,35.2705,35.2705,35.2275,35.2361,160528.0
2019-04-10 14:00:00,41.01,41.07,40.99,41.01,145464.0,35.2447,35.2963,35.2275,35.2447,145464.0
2019-04-10 14:10:00,41.0,41.01,40.94,40.96,166925.0,35.2361,35.2447,35.1845,35.2017,166925.0
2019-04-10 14:20:00,40.96,40.99,40.88,40.91,182252.0,35.2017,35.2275,35.133,35.1588,182252.0
2019-04-10 14:30:00,40.9,40.94,40.88,40.89,116350.0,35.1502,35.1845,35.133,35.1416,116350.0
2019-04-10 14:40:00,40.9,40.95,40.89,40.93,92296.0,35.1502,35.1931,35.1416,35.1759,92296.0
2019-04-10 14:50:00,40.93,40.98,40.93,40.96,161729.0,35.1759,35.2189,35.1759,35.2017,161729.0
2019-04-10 15:00:00,40.97,41.07,40.96,41.06,195777.0,35.2103,35.2963,35.2017,35.2877,195777.0
2019-04-10 15:10:00,41.06,41.07,41.02,41.04,187632.0,35.2877,35.2963,35.2533,35.2705,187632.0
2019-04-10 15:20:00,41.04,41.05,41.01,41.04,156463.0,35.2705,35.2791,35.2447,35.2705,156463.0
2019-04-10 15:30:00,41.04,41.09,41.04,41.07,235621.0,35.2705,35.3134,35.2705,35.2963,235621.0
2019-04-10 15:40:00,41.07,41.09,41.04,41.06,208276.0,35.2963,35.3134,35.2705,35.2877,208276.0
2019-04-10 15:50:00,41.06,41.09,40.99,41.08,833031.0,35.2877,35.3134,35.2275,35.3049,833031.0
2019-04-11 09:30:00,41.12,41.14,40.97,40.99,363150.0,35.3392,35.3564,35.2103,35.2275,363150.0
2019-04-11 09:40:00,40.99,41.04,40.91,41.04,243815.0,35.2275,35.2705,35.1588,35.2705,243815.0
2019-04-11 09:50:00,41.03,41.08,40.97,40.98,151111.0,35.2619,35.3049,35.2103,35.2189,151111.0
2019-04-11 10:00:00,40.98,41.02,40.92,40.95,177582.0,35.2189,35.2533,35.1673,35.1931,177582.0
2019-04-11 10:10:00,40.95,41.01,40.92,40.97,122964.0,35.1931,35.2447,35.1673,35.2103,122964.0
2019-04-11 10:20:00,40.98,41.0,40.95,40.96,165970.0,35.2189,35.2361,35.1931,35.2017,165970.0
2019-04-11 10:30:00,40.96,40.97,40.85,40.9,257274.0,35.2017,35.2103,35.1072,35.1502,257274.0
2019-04-11 10:40:00,40.91,41.0,40.9,40.97,212397.0,35.1588,35.2361,35.1502,35.2103,212397.0
2019-04-11 10:50:00,40.97,41.0,40.95,40.98,183662.0,35.2103,35.2361,35.1931,35.2189,183662.0
2019-04-11 11:00:00,40.98,41.01,40.92,41.0,194001.0,35.2189,35.2447,35.1673,35.2361,194001.0
2019-04-11 11:10:00,40.99,41.03,40.98,41.01,74542.0,35.2275,35.2619,35.2189,35.2447,74542.0
2019-04-11 11:20:00,41.01,41.04,40.97,41.02,127106.0,35.2447,35.2705,35.2103,35.2533,127106.0
2019-04-11 11:30:00,41.02,41.09,41.01,41.02,269613.0,35.2533,35.3134,35.2447,35.2533,269613.0
2019-04-11 11:40:00,41.02,41.02,40.93,40.97,228093.0,35.2533,35.2533,35.1759,35.2103,228093.0
2019-04-11 11:50:00,40.97,41.01,40.97,40.97,114864.0,35.2103,35.2447,35.2103,35.2103,114864.0
2019-04-11 12:00:00,40.97,41.02,40.96,40.99,112257.0,35.2103,35.2533,35.2017,35.2275,112257.0
2019-04-11 12:10:00,40.99,41.0,40.96,40.96,94921.0,35.2275,35.2361,35.2017,35.2017,94921.0
2019-04-11 12:20:00,40.97,40.99,40.93,40.96,93299.0,35.2103,35.2275,35.1759,35.2017,93299.0
2019-04-11 12:30:00,40.97,41.04,40.96,41.01,130764.0,35.2103,35.2705,35.2017,35.2447,130764.0
2019-04-11 12:40:00,41.01,41.02,40.95,40.95,122575.0,35.2447,35.2533,35.1931,35.1931,122575.0
2019-04-11 12:50:00,40.95,41.01,40.94,40.98,88558.0,35.1931,35.2447,35.1845,35.2189,88558.0
2019-04-11 13:00:00,40.98,41.04,40.98,41.02,87782.0,35.2189,35.2705,35.2189,35.2533,87782.0
2019-04-11 13:10:00,41.02,41.05,41.01,41.02,106416.0,35.2533,35.2791,35.2447,35.2533,106416.0
2019-04-11 13:20:00,41.03,41.07,41.01,41.06,93936.0,35.2619,35.2963,35.2447,35.2877,93936.0
2019-04-11 13:30:00,41.07,41.07,40.99,41.01,182509.0,35.2963,35.2963,35.2275,35.2447,182509.0
2019-04-11 13:40:00,41.0,41.04,40.96,41.02,92205.0,35.2361,35.2705,35.2017,35.2533,92205.0
2019-04-11 13:50:00,41.03,41.04,40.99,41.0,74536.0,35.2619,35.2705,35.2275,35.2361,74536.0
2019-04-11 14:00:00,41.01,41.04,40.99,41.0,111263.0,35.2447,35.2705,35.2275,35.2361,111263.0
2019-04-11 14:10:00,41.0,41.04,41.0,41.01,128381.0,35.2361,35.2705,35.2361,35.2447,128381.0
2019-04-11 14:20:00,41.01,41.03,40.99,41.0,186972.0,35.2447,35.2619,35.2275,35.2361,186972.0
2019-04-11 14:30:00,41.0,41.02,40.97,40.98,143257.0,35.2361,35.2533,35.2103,35.2189,143257.0
2019-04-11 14:40:00,40.98,41.06,40.98,41.03,139122.0,35.2189,35.2877,35.2189,35.2619,139122.0
2019-04-11 14:50:00,41.03,41.04,41.0,41.02,133960.0,35.2619,35.2705,35.2361,35.2533,133960.0
2019-04-11 15:00:00,41.01,41.06,41.0,41.05,122617.0,35.2447,35.2877,35.2361,35.2791,122617.0
2019-04-11 15:10:00,41.05,41.05,41.0,41.01,152745.0,35.2791,35.2791,35.2361,35.2447,152745.0
2019-04-11 15:20:00,41.0,41.01,40.98,41.0,170890.0,35.2361,35.2447,35.2189,35.2361,170890.0
2019-04-11 15:30:00,41.0,41.07,40.99,41.07,238874.0,35.2361,35.2963,35.2275,35.2963,238874.0
2019-04-11 15:40:00,41.07,41.08,40.98,40.99,303958.0,35.2963,35.3049,35.2189,35.2275,303958.0
2019-04-11 15:50:00,40.99,41.08,40.98,41.05,819466.0,35.2275,35.3049,35.2189,35.2791,819466.0
2019-04-12 09:30:00,41.07,41.33,40.99,41.31,852281.0,35.2963,35.5197,35.2275,35.5025,852281.0
2019-04-12 09:40:00,41.32,41.33,41.12,41.18,397922.0,35.5111,35.5197,35.3392,35.3908,397922.0
2019-04-12 09:50:00,41.18,41.22,41.09,41.12,359060.0,35.3908,35.4252,35.3134,35.3392,359060.0
2019-04-12 10:00:00,41.12,41.13,40.99,41.08,532767.0,35.3392,35.3478,35.2275,35.3049,532767.0
2019-04-12 10:10:00,41.08,41.1,40.99,41.0,349879.0,35.3049,35.322,35.2275,35.2361,349879.0
2019-04-12 10:20:00,41.0,41.05,40.97,41.0,399155.0,35.2361,35.2791,35.2103,35.2361,399155.0
2019-04-12 10:30:00,41.01,41.08,40.95,40.97,398782.0,35.2447,35.3049,35.1931,35.2103,398782.0
2019-04-12 10:40:00,40.97,41.08,40.94,41.06,195355.0,35.2103,35.3049,35.1845,35.2877,195355.0
2019-04-12 10:50:00,41.07,41.1,40.99,41.02,263236.0,35.2963,35.322,35.2275,35.2533,263236.0
2019-04-12 11:00:00,41.02,41.1,41.0,41.05,142961.0,35.2533,35.322,35.2361,35.2791,142961.0
2019-04-12 11:10:00,41.05,41.09,41.03,41.08,108007.0,35.2791,35.3134,35.2619,35.3049,108007.0
2019-04-12 11:20:00,41.08,41.18,41.06,41.18,227480.0,35.3049,35.3908,35.2877,35.3908,227480.0
2019-04-12 11:30:00,41.18,41.18,41.06,41.08,193683.0,35.3908,35.3908,35.2877,35.3049,193683.0
2019-04-12 11:40:00,41.08,41.16,41.07,41.14,108201.0,35.3049,35.3736,35.2963,35.3564,108201.0
2019-04-12 11:50:00,41.14,41.2,41.13,41.18,135458.0,35.3564,35.408,35.3478,35.3908,135458.0
2019-04-12 12:00:00,41.18,41.2,41.14,41.17,223730.0,35.3908,35.408,35.3564,35.3822,223730.0
2019-04-12 12:10:00,41.17,41.18,41.14,41.16,117318.0,35.3822,35.3908,35.3564,35.3736,117318.0
2019-04-12 12:20:00,41.16,41.2,41.15,41.18,185226.0,35.3736,35.408,35.365,35.3908,185226.0
2019-04-12 12:30:00,41.18,41.2,41.16,41.18,146039.0,35.3908,35.408,35.3736,35.3908,146039.0
2019-04-12 12:40:00,41.17,41.23,41.16,41.21,229342.0,35.3822,35.4338,35.3736,35.4166,229342.0
2019-04-12 12:50:00,41.21,41.23,41.18,41.22,124019.0,35.4166,35.4338,35.3908,35.4252,124019.0
2019-04-12 13:00:00,41.22,41.25,41.21,41.23,132674.0,35.4252,35.451,35.4166,35.4338,132674.0
2019-04-12 13:10:00,41.22,41.25,41.17,41.2,230762.0,35.4252,35.451,35.3822,35.408,230762.0
2019-04-12 13:20:00,41.2,41.21,41.14,41.15,191100.0,35.408,35.4166,35.3564,35.365,191100.0
2019-04-12 13:30:00,41.15,41.16,41.11,41.12,106713.0,35.365,35.3736,35.3306,35.3392,106713.0
2019-04-12 13:40:00,41.12,41.16,41.12,41.13,95194.0,35.3392,35.3736,35.3392,35.3478,95194.0
2019-04-12 13:50:00,41.13,41.15,41.11,41.12,102029.0,35.3478,35.365,35.3306,35.3392,102029.0
2019-04-12 14:00:00,41.13,41.19,41.12,41.16,208395.0,35.3478,35.3994,35.3392,35.3736,208395.0
2019-04-12 14:10:00,41.16,41.22,41.15,41.18,134934.0,35.3736,35.4252,35.365,35.3908,134934.0
2019-04-12 14:20:00,41.18,41.21,41.17,41.21,126188.0,35.3908,35.4166,35.3822,35.4166,126188.0
2019-04-12 14:30:00,41.21,41.23,41.18,41.23,143646.0,35.4166,35.4338,35.3908,35.4338,143646.0
2019-04-12 14:40:00,41.23,41.25,41.19,41.2,173520.0,35.4338,35.451,35.3994,35.408,173520.0
2019-04-12 14:50:00,41.21,41.22,41.19,41.2,64389.0,35.4166,35.4252,35.3994,35.408,64389.0
2019-04-12 15:00:00,41.2,41.23,41.18,41.22,195448.0,35.408,35.4338,35.3908,35.4252,195448.0
2019-04-12 15:10:00,41.22,41.28,41.22,41.27,141069.0,35.4252,35.4767,35.4252,35.4681,141069.0
2019-04-12 15:20:00,41.27,41.32,41.23,41.31,250703.0,35.4681,35.5111,35.4338,35.5025,250703.0
2019-04-12 15:30:00,41.3,41.33,41.27,41.33,398802.0,35.4939,35.5197,35.4681,35.5197,398802.0
2019-04-12 15:40:00,41.33,41.33,41.27,41.29,259736.0,35.5197,35.5197,35.4681,35.4853,259736.0
2019-04-12 15:50:00,41.29,41.31,41.25,41.3,750052.0,35.4853,35.5025,35.451,35.4939,750052.0
2019-04-15 09:30:00,41.32,41.62,41.26,41.56,618331.0,35.5111,35.7689,35.4595,35.7174,618331.0
2019-04-15 09:40:00,41.56,41.57,41.39,41.41,259939.0,35.7174,35.726,35.5713,35.5885,259939.0
2019-04-15 09:50:00,41.41,41.43,41.3,41.4,284244.0,35.5885,35.6057,35.4939,35.5799,284244.0
2019-04-15 10:00:00,41.4,41.43,41.31,41.34,221879.0,35.5799,35.6057,35.5025,35.5283,221879.0
2019-04-15 10:10:00,41.34,41.47,41.33,41.39,217345.0,35.5283,35.64,35.5197,35.5713,217345.0
2019-04-15 10:20:00,41.4,41.41,41.35,41.38,174569.0,35.5799,35.5885,35.5369,35.5627,174569.0
2019-04-15 10:30:00,41.37,41.39,41.28,41.3,320064.0,35.5541,35.5713,35.4767,35.4939,320064.0
2019-04-15 10:40:00,41.29,41.4,41.27,41.39,177308.0,35.4853,35.5799,35.4681,35.5713,177308.0
2019-04-15 10:50:00,41.38,41.44,41.36,41.38,224993.0,35.5627,35.6142,35.5455,35.5627,224993.0
2019-04-15 11:00:00,41.38,41.45,41.35,41.44,247599.0,35.5627,35.6228,35.5369,35.6142,247599.0
2019-04-15 11:10:00,41.43,41.53,41.43,41.52,171998.0,35.6057,35.6916,35.6057,35.683,171998.0
2019-04-15 11:20:00,41.51,41.53,41.49,41.51,145649.0,35.6744,35.6916,35.6572,35.6744,145649.0
2019-04-15 11:30:00,41.51,41.54,41.46,41.52,286053.0,35.6744,35.7002,35.6314,35.683,286053.0
2019-04-15 11:40:00,41.51,41.55,41.48,41.51,126693.0,35.6744,35.7088,35.6486,35.6744,126693.0
2019-04-15 11:50:00,41.51,41.58,41.5,41.57,168969.0,35.6744,35.7346,35.6658,35.726,168969.0
2019-04-15 12:00:00,41.56,41.58,41.48,41.56,220006.0,35.7174,35.7346,35.6486,35.7174,220006.0
2019-04-15 12:10:00,41.55,41.64,41.55,41.63,168063.0,35.7088,35.7861,35.7088,35.7775,168063.0
2019-04-15 12:20:00,41.63,41.72,41.62,41.71,216563.0,35.7775,35.8549,35.7689,35.8463,216563.0
2019-04-15 12:30:00,41.71,41.72,41.62,41.63,273401.0,35.8463,35.8549,35.7689,35.7775,273401.0
2019-04-15 12:40:00,41.63,41.66,41.61,41.63,122551.0,35.7775,35.8033,35.7603,35.7775,122551.0
2019-04-15 12:50:00,41.63,41.66,41.62,41.64,131769.0,35.7775,35.8033,35.7689,35.7861,131769.0
2019-04-15 13:00:00,41.64,41.68,41.61,41.66,152848.0,35.7861,35.8205,35.7603,35.8033,152848.0
2019-04-15 13:10:00,41.66,41.7,41.64,41.7,90110.0,35.8033,35.8377,35.7861,35.8377,90110.0
2019-04-15 13:20:00,41.7,41.72,41.69,41.72,128728.0,35.8377,35.8549,35.8291,35.8549,128728.0
2019-04-15 13:30:00,41.72,41.75,41.7,41.72,238622.0,35.8549,35.8807,35.8377,35.8549,238622.0
2019-04-15 13:40:00,41.73,41.74,41.7,41.73,136119.0,35.8635,35.8721,35.8377,35.8635,136119.0
2019-04-15 13:50:00,41.74,41.77,41.73,41.75,213713.0,35.8721,35.8979,35.8635,35.8807,213713.0
2019-04-15 14:00:00,41.75,41.75,41.68,41.68,194887.0,35.8807,35.8807,35.8205,35.8205,194887.0
2019-04-15 14:10:00,41.68,41.71,41.67,41.67,187954.0,35.8205,35.8463,35.8119,35.8119,187954.0
2019-04-15 14:20:00,41.67,41.73,41.65,41.68,244256.0,35.8119,35.8635,35.7947,35.8205,244256.0
2019-04-15 14:30:00,41.68,41.69,41.63,41.66,199284.0,35.8205,35.8291,35.7775,35.8033,199284.0
2019-04-15 14:40:00,41.66,41.68,41.63,41.64,197363.0,35.8033,35.8205,35.7775,35.7861,197363.0
2019-04-15 14:50:00,41.64,41.7,41.63,41.69,156881.0,35.7861,35.8377,35.7775,35.8291,156881.0
2019-04-15 15:00:00,41.69,41.7,41.66,41.7,230208.0,35.8291,35.8377,35.8033,35.8377,230208.0
2019-04-15 15:10:00,41.7,41.79,41.69,41.75,489624.0,35.8377,35.915,35.8291,35.8807,489624.0
2019-04-15 15:20:00,41.75,41.76,41.71,41.76,372044.0,35.8807,35.8893,35.8463,35.8893,372044.0
2019-04-15 15:30:00,41.75,41.76,41.7,41.72,255115.0,35.8807,35.8893,35.8377,35.8549,255115.0
2019-04-15 15:40:00,41.71,41.73,41.68,41.72,242135.0,35.8463,35.8635,35.8205,35.8549,242135.0
2019-04-15 15:50:00,41.72,41.8,41.71,41.79,1036864.0,35.8549,35.9236,35.8463,35.915,1036864.0
2019-04-16 09:30:00,41.84,42.18,41.8,41.87,884188.0,35.958,36.2502,35.9236,35.9838,884188.0
2019-04-16 09:40:00,41.87,41.87,41.75,41.76,403326.0,35.9838,35.9838,35.8807,35.8893,403326.0
2019-04-16 09:50:00,41.75,41.78,41.64,41.74,352007.0,35.8807,35.9064,35.7861,35.8721,352007.0
2019-04-16 10:00:00,41.74,41.75,41.62,41.65,193862.0,35.8721,35.8807,35.7689,35.7947,193862.0
2019-04-16 10:10:00,41.65,41.66,41.51,41.62,267455.0,35.7947,35.8033,35.6744,35.7689,267455.0
2019-04-16 10:20:00,41.62,41.68,41.61,41.66,109990.0,35.7689,35.8205,35.7603,35.8033,109990.0
2019-04-16 10:30:00,41.66,41.68,41.59,41.62,157167.0,35.8033,35.8205,35.7432,35.7689,157167.0
2019-04-16 10:40:00,41.62,41.69,41.61,41.68,139197.0,35.7689,35.8291,35.7603,35.8205,139197.0
2019-04-16 10:50:00,41.68,41.72,41.67,41.67,175554.0,35.8205,35.8549,35.8119,35.8119,175554.0
2019-04-16 11:00:00,41.68,41.71,41.63,41.66,203645.0,35.8205,35.8463,35.7775,35.8033,203645.0
2019-04-16 11:10:00,41.66,41.78,41.65,41.76,323135.0,35.8033,35.9064,35.7947,35.8893,323135.0
2019-04-16 11:20:00,41.77,41.8,41.68,41.7,278820.0,35.8979,35.9236,35.8205,35.8377,278820.0
2019-04-16 11:30:00,41.7,41.76,41.66,41.7,191685.0,35.8377,35.8893,35.8033,35.8377,191685.0
2019-04-16 11:40:00,41.7,41.78,41.69,41.77,157952.0,35.8377,35.9064,35.8291,35.8979,157952.0
2019-04-16 11:50:00,41.77,41.81,41.76,41.79,244190.0,35.8979,35.9322,35.8893,35.915,244190.0
2019-04-16 12:00:00,41.78,41.79,41.75,41.77,68297.0,35.9064,35.915,35.8807,35.8979,68297.0
2019-04-16 12:10:00,41.76,41.79,41.74,41.76,83656.0,35.8893,35.915,35.8721,35.8893,83656.0
2019-04-16 12:20:00,41.76,41.77,41.73,41.77,92096.0,35.8893,35.8979,35.8635,35.8979,92096.0
2019-04-16 12:30:00,41.77,41.78,41.74,41.77,93951.0,35.8979,35.9064,35.8721,35.8979,93951.0
2019-04-16 12:40:00,41.76,41.77,41.74,41.75,68380.0,35.8893,35.8979,35.8721,35.8807,68380.0
2019-04-16 12:50:00,41.76,41.82,41.75,41.8,194414.0,35.8893,35.9408,35.8807,35.9236,194414.0
2019-04-16 13:00:00,41.79,41.8,41.75,41.77,77118.0,35.915,35.9236,35.8807,35.8979,77118.0
2019-04-16 13:10:00,41.78,41.83,41.77,41.81,87888.0,35.9064,35.9494,35.8979,35.9322,87888.0
2019-04-16 13:20:00,41.81,41.85,41.8,41.85,84032.0,35.9322,35.9666,35.9236,35.9666,84032.0
2019-04-16 13:30:00,41.85,41.9,41.83,41.89,147614.0,35.9666,36.0096,35.9494,36.001,147614.0
2019-04-16 13:40:00,41.89,41.89,41.85,41.88,142557.0,36.001,36.001,35.9666,35.9924,142557.0
2019-04-16 13:50:00,41.88,41.88,41.83,41.87,104400.0,35.9924,35.9924,35.9494,35.9838,104400.0
2019-04-16 14:00:00,41.87,41.88,41.85,41.85,98029.0,35.9838,35.9924,35.9666,35.9666,98029.0
2019-04-16 14:10:00,41.85,41.93,41.85,41.91,125378.0,35.9666,36.0354,35.9666,36.0182,125378.0
2019-04-16 14:20:00,41.91,41.96,41.9,41.96,154165.0,36.0182,36.0611,36.0096,36.0611,154165.0
2019-04-16 14:30:00,41.95,41.96,41.88,41.9,93090.0,36.0525,36.0611,35.9924,36.0096,93090.0
2019-04-16 14:40:00,41.9,41.97,41.88,41.96,129000.0,36.0096,36.0697,35.9924,36.0611,129000.0
2019-04-16 14:50:00,41.96,41.96,41.9,41.9,112936.0,36.0611,36.0611,36.0096,36.0096,112936.0
2019-04-16 15:00:00,41.9,41.97,41.9,41.97,202632.0,36.0096,36.0697,36.0096,36.0697,202632.0
2019-04-16 15:10:00,41.97,42.01,41.95,41.95,312140.0,36.0697,36.1041,36.0525,36.0525,312140.0
2019-04-16 15:20:00,41.95,41.97,41.94,41.96,259092.0,36.0525,36.0697,36.044,36.0611,259092.0
2019-04-16 15:30:00,41.96,41.97,41.93,41.96,359421.0,36.0611,36.0697,36.0354,36.0611,359421.0
2019-04-16 15:40:00,41.96,41.99,41.93,41.97,323743.0,36.0611,36.0869,36.0354,36.0697,323743.0
2019-04-16 15:50:00,41.97,41.99,41.93,41.99,890934.0,36.0697,36.0869,36.0354,36.0869,890934.0
2019-04-17 09:30:00,42.14,42.2,41.89,42.04,716695.0,36.2158,36.2674,36.001,36.1299,716695.0
2019-04-17 09:40:00,42.04,42.18,42.03,42.18,502420.0,36.1299,36.2502,36.1213,36.2502,502420.0
2019-04-17 09:50:00,42.18,42.33,42.16,42.31,417452.0,36.2502,36.3791,36.233,36.3619,417452.0
2019-04-17 10:00:00,42.32,42.4,42.27,42.33,299079.0,36.3705,36.4393,36.3276,36.3791,299079.0
2019-04-17 10:10:00,42.33,42.45,42.33,42.38,355545.0,36.3791,36.4823,36.3791,36.4221,355545.0
2019-04-17 10:20:00,42.38,42.59,42.37,42.58,498766.0,36.4221,36.6026,36.4135,36.594,498766.0
2019-04-17 10:30:00,42.59,42.61,42.4,42.42,403170.0,36.6026,36.6198,36.4393,36.4565,403170.0
2019-04-17 10:40:00,42.43,42.5,42.42,42.5,156007.0,36.4651,36.5252,36.4565,36.5252,156007.0
2019-04-17 10:50:00,42.49,42.5,42.27,42.3,473498.0,36.5166,36.5252,36.3276,36.3533,473498.0
2019-04-17 11:00:00,42.3,42.4,42.29,42.38,355940.0,36.3533,36.4393,36.3447,36.4221,355940.0
2019-04-17 11:10:00,42.37,42.43,42.34,42.35,219084.0,36.4135,36.4651,36.3877,36.3963,219084.0
2019-04-17 11:20:00,42.35,42.38,42.31,42.32,147311.0,36.3963,36.4221,36.3619,36.3705,147311.0
2019-04-17 11:30:00,42.32,42.33,42.21,42.23,443449.0,36.3705,36.3791,36.276,36.2932,443449.0
2019-04-17 11:40:00,42.23,42.41,42.23,42.39,321883.0,36.2932,36.4479,36.2932,36.4307,321883.0
2019-04-17 11:50:00,42.39,42.41,42.35,42.39,138826.0,36.4307,36.4479,36.3963,36.4307,138826.0
2019-04-17 12:00:00,42.38,42.4,42.27,42.28,187692.0,36.4221,36.4393,36.3276,36.3362,187692.0
2019-04-17 12:10:00,42.29,42.33,42.22,42.3,178287.0,36.3447,36.3791,36.2846,36.3533,178287.0
2019-04-17 12:20:00,42.3,42.38,42.29,42.37,82780.0,36.3533,36.4221,36.3447,36.4135,82780.0
2019-04-17 12:30:00,42.37,42.45,42.36,42.45,162645.0,36.4135,36.4823,36.4049,36.4823,162645.0
2019-04-17 12:40:00,42.45,42.48,42.43,42.44,148528.0,36.4823,36.508,36.4651,36.4737,148528.0
2019-04-17 12:50:00,42.44,42.48,42.4,42.41,178569.0,36.4737,36.508,36.4393,36.4479,178569.0
2019-04-17 13:00:00,42.41,42.41,42.33,42.38,252292.0,36.4479,36.4479,36.3791,36.4221,252292.0
2019-04-17 13:10:00,42.39,42.4,42.36,42.37,139834.0,36.4307,36.4393,36.4049,36.4135,139834.0
2019-04-17 13:20:00,42.37,42.44,42.33,42.33,194164.0,36.4135,36.4737,36.3791,36.3791,194164.0
2019-04-17 13:30:00,42.34,42.39,42.32,42.38,213728.0,36.3877,36.4307,36.3705,36.4221,213728.0
2019-04-17 13:40:00,42.38,42.43,42.37,42.4,148399.0,36.4221,36.4651,36.4135,36.4393,148399.0
2019-04-17 13:50:00,42.4,42.45,42.38,42.45,88502.0,36.4393,36.4823,36.4221,36.4823,88502.0
2019-04-17 14:00:00,42.45,42.48,42.41,42.42,237071.0,36.4823,36.508,36.4479,36.4565,237071.0
2019-04-17 14:10:00,42.41,42.45,42.38,42.44,149397.0,36.4479,36.4823,36.4221,36.4737,149397.0
2019-04-17 14:20:00,42.43,42.44,42.37,42.39,215551.0,36.4651,36.4737,36.4135,36.4307,215551.0
2019-04-17 14:30:00,42.39,42.47,42.39,42.42,170155.0,36.4307,36.4994,36.4307,36.4565,170155.0
2019-04-17 14:40:00,42.43,42.44,42.37,42.44,183566.0,36.4651,36.4737,36.4135,36.4737,183566.0
2019-04-17 14:50:00,42.43,42.5,42.43,42.5,244181.0,36.4651,36.5252,36.4651,36.5252,244181.0
2019-04-17 15:00:00,42.49,42.55,42.48,42.51,302803.0,36.5166,36.5682,36.508,36.5338,302803.0
2019-04-17 15:10:00,42.51,42.52,42.47,42.48,193295.0,36.5338,36.5424,36.4994,36.508,193295.0
2019-04-17 15:20:00,42.47,42.53,42.46,42.5,330539.0,36.4994,36.551,36.4908,36.5252,330539.0
2019-04-17 15:30:00,42.51,42.56,42.5,42.54,407446.0,36.5338,36.5768,36.5252,36.5596,407446.0
2019-04-17 15:40:00,42.54,42.61,42.51,42.61,486912.0,36.5596,36.6198,36.5338,36.6198,486912.0
2019-04-17 15:50:00,42.61,42.64,42.56,42.59,1197402.0,36.6198,36.6455,36.5768,36.6026,1197402.0
2019-04-18 09:30:00,42.66,42.83,42.28,42.31,2229606.0,36.6627,36.8088,36.3362,36.3619,2229606.0
2019-04-18 09:40:00,42.31,42.36,42.18,42.3,393652.0,36.3619,36.4049,36.2502,36.3533,393652.0
2019-04-18 09:50:00,42.3,42.42,42.29,42.37,248921.0,36.3533,36.4565,36.3447,36.4135,248921.0
2019-04-18 10:00:00,42.37,42.38,42.11,42.11,423526.0,36.4135,36.4221,36.1901,36.1901,423526.0
2019-04-18 10:10:00,42.11,42.13,42.06,42.07,291618.0,36.1901,36.2072,36.1471,36.1557,291618.0
2019-04-18 10:20:00,42.07,42.12,42.04,42.11,268917.0,36.1557,36.1986,36.1299,36.1901,268917.0
2019-04-18 10:30:00,42.11,42.14,42.05,42.07,232292.0,36.1901,36.2158,36.1385,36.1557,232292.0
2019-04-18 10:40:00,42.06,42.25,42.06,42.25,251026.0,36.1471,36.3104,36.1471,36.3104,251026.0
2019-04-18 10:50:00,42.24,42.32,42.23,42.29,181341.0,36.3018,36.3705,36.2932,36.3447,181341.0
2019-04-18 11:00:00,42.28,42.4,42.28,42.34,305307.0,36.3362,36.4393,36.3362,36.3877,305307.0
2019-04-18 11:10:00,42.34,42.35,42.24,42.3,284463.0,36.3877,36.3963,36.3018,36.3533,284463.0
2019-04-18 11:20:00,42.3,42.39,42.27,42.34,265512.0,36.3533,36.4307,36.3276,36.3877,265512.0
2019-04-18 11:30:00,42.34,42.36,42.31,42.32,142321.0,36.3877,36.4049,36.3619,36.3705,142321.0
2019-04-18 11:40:00,42.32,42.37,42.31,42.36,167846.0,36.3705,36.4135,36.3619,36.4049,167846.0
2019-04-18 11:50:00,42.35,42.38,42.34,42.36,120845.0,36.3963,36.4221,36.3877,36.4049,120845.0
2019-04-18 12:00:00,42.35,42.49,42.35,42.48,249524.0,36.3963,36.5166,36.3963,36.508,249524.0
2019-04-18 12:10:00,42.48,42.5,42.43,42.48,180027.0,36.508,36.5252,36.4651,36.508,180027.0
2019-04-18 12:20:00,42.49,42.5,42.44,42.45,168279.0,36.5166,36.5252,36.4737,36.4823,168279.0
2019-04-18 12:30:00,42.45,42.47,42.42,42.46,93986.0,36.4823,36.4994,36.4565,36.4908,93986.0
2019-04-18 12:40:00,42.46,42.53,42.44,42.52,412570.0,36.4908,36.551,36.4737,36.5424,412570.0
2019-04-18 12:50:00,42.52,42.59,42.51,42.53,200534.0,36.5424,36.6026,36.5338,36.551,200534.0
2019-04-18 13:00:00,42.53,42.53,42.46,42.47,128694.0,36.551,36.551,36.4908,36.4994,128694.0
2019-04-18 13:10:00,42.47,42.48,42.45,42.47,96796.0,36.4994,36.508,36.4823,36.4994,96796.0
2019-04-18 13:20:00,42.46,42.53,42.45,42.52,130744.0,36.4908,36.551,36.4823,36.5424,130744.0
2019-04-18 13:30:00,42.52,42.52,42.47,42.48,117448.0,36.5424,36.5424,36.4994,36.508,117448.0
2019-04-18 13:40:00,42.48,42.55,42.47,42.55,92788.0,36.508,36.5682,36.4994,36.5682,92788.0
2019-04-18 13:50:00,42.55,42.55,42.49,42.51,113086.0,36.5682,36.5682,36.5166,36.5338,113086.0
2019-04-18 14:00:00,42.51,42.52,42.46,42.52,244074.0,36.5338,36.5424,36.4908,36.5424,244074.0
2019-04-18 14:10:00,42.52,42.54,42.5,42.54,97100.0,36.5424,36.5596,36.5252,36.5596,97100.0
2019-04-18 14:20:00,42.54,42.54,42.49,42.52,128300.0,36.5596,36.5596,36.5166,36.5424,128300.0
2019-04-18 14:30:00,42.51,42.52,42.43,42.46,150786.0,36.5338,36.5424,36.4651,36.4908,150786.0
2019-04-18 14:40:00,42.47,42.49,42.45,42.46,109355.0,36.4994,36.5166,36.4823,36.4908,109355.0
2019-04-18 14:50:00,42.46,42.51,42.45,42.51,120578.0,36.4908,36.5338,36.4823,36.5338,120578.0
2019-04-18 15:00:00,42.51,42.52,42.41,42.44,160408.0,36.5338,36.5424,36.4479,36.4737,160408.0
2019-04-18 15:10:00,42.43,42.48,42.43,42.46,136425.0,36.4651,36.508,36.4651,36.4908,136425.0
2019-04-18 15:20:00,42.46,42.47,42.42,42.42,134859.0,36.4908,36.4994,36.4565,36.4565,134859.0
2019-04-18 15:30:00,42.42,42.45,42.38,42.41,233104.0,36.4565,36.4823,36.4221,36.4479,233104.0
2019-04-18 15:40:00,42.41,42.43,42.4,42.43,179003.0,36.4479,36.4651,36.4393,36.4651,179003.0
2019-04-18 15:50:00,42.43,42.46,42.37,42.43,722981.0,36.4651,36.4908,36.4135,36.4651,722981.0
2019-04-22 09:30:00,42.26,42.39,42.12,42.31,378792.0,36.319,36.4307,36.1986,36.3619,378792.0
2019-04-22 09:40:00,42.3,42.39,42.29,42.38,244787.0,36.3533,36.4307,36.3447,36.4221,244787.0
2019-04-22 09:50:00,42.37,42.41,42.31,42.32,197003.0,36.4135,36.4479,36.3619,36.3705,197003.0
2019-04-22 10:00:00,42.33,42.33,42.23,42.24,138796.0,36.3791,36.3791,36.2932,36.3018,138796.0
2019-04-22 10:10:00,42.24,42.33,42.23,42.28,189434.0,36.3018,36.3791,36.2932,36.3362,189434.0
2019-04-22 10:20:00,42.29,42.34,42.27,42.28,122741.0,36.3447,36.3877,36.3276,36.3362,122741.0
2019-04-22 10:30:00,42.28,42.28,42.17,42.19,175267.0,36.3362,36.3362,36.2416,36.2588,175267.0
2019-04-22 10:40:00,42.19,42.2,42.14,42.2,157688.0,36.2588,36.2674,36.2158,36.2674,157688.0
2019-04-22 10:50:00,42.2,42.21,42.12,42.17,133529.0,36.2674,36.276,36.1986,36.2416,133529.0
2019-04-22 11:00:00,42.16,42.18,42.07,42.1,213404.0,36.233,36.2502,36.1557,36.1815,213404.0
2019-04-22 11:10:00,42.09,42.14,42.08,42.12,246521.0,36.1729,36.2158,36.1643,36.1986,246521.0
2019-04-22 11:20:00,42.12,42.15,42.11,42.12,150894.0,36.1986,36.2244,36.1901,36.1986,150894.0
2019-04-22 11:30:00,42.12,42.12,42.05,42.05,185094.0,36.1986,36.1986,36.1385,36.1385,185094.0
2019-04-22 11:40:00,42.05,42.06,42.0,42.01,191827.0,36.1385,36.1471,36.0955,36.1041,191827.0
2019-04-22 11:50:00,42.01,42.03,41.98,42.0,161718.0,36.1041,36.1213,36.0783,36.0955,161718.0
2019-04-22 12:00:00,42.0,42.04,41.98,42.01,167142.0,36.0955,36.1299,36.0783,36.1041,167142.0
2019-04-22 12:10:00,42.01,42.05,41.96,41.97,145061.0,36.1041,36.1385,36.0611,36.0697,145061.0
2019-04-22 12:20:00,41.97,41.99,41.95,41.98,77436.0,36.0697,36.0869,36.0525,36.0783,77436.0
2019-04-22 12:30:00,41.98,41.99,41.93,41.94,97952.0,36.0783,36.0869,36.0354,36.044,97952.0
2019-04-22 12:40:00,41.95,41.95,41.92,41.92,73567.0,36.0525,36.0525,36.0268,36.0268,73567.0
2019-04-22 12:50:00,41.92,41.94,41.89,41.9,149759.0,36.0268,36.044,36.001,36.0096,149759.0
2019-04-22 13:00:00,41.9,41.91,41.85,41.9,104028.0,36.0096,36.0182,35.9666,36.0096,104028.0
2019-04-22 13:10:00,41.9,41.93,41.89,41.93,82616.0,36.0096,36.0354,36.001,36.0354,82616.0
2019-04-22 13:20:00,41.93,41.95,41.88,41.93,122283.0,36.0354,36.0525,35.9924,36.0354,122283.0
2019-04-22 13:30:00,41.93,41.94,41.9,41.93,77368.0,36.0354,36.044,36.0096,36.0354,77368.0
2019-04-22 13:40:00,41.93,41.93,41.91,41.93,78852.0,36.0354,36.0354,36.0182,36.0354,78852.0
2019-04-22 13:50:00,41.92,42.0,41.92,41.98,92956.0,36.0268,36.0955,36.0268,36.0783,92956.0
2019-04-22 14:00:00,41.98,41.99,41.93,41.94,186441.0,36.0783,36.0869,36.0354,36.044,186441.0
2019-04-22 14:10:00,41.94,41.95,41.9,41.91,148849.0,36.044,36.0525,36.0096,36.0182,148849.0
2019-04-22 14:20:00,41.91,41.95,41.9,41.93,93270.0,36.0182,36.0525,36.0096,36.0354,93270.0
2019-04-22 14:30:00,41.93,41.94,41.87,41.89,178196.0,36.0354,36.044,35.9838,36.001,178196.0
2019-04-22 14:40:00,41.89,41.94,41.88,41.93,142745.0,36.001,36.044,35.9924,36.0354,142745.0
2019-04-22 14:50:00,41.93,41.96,41.91,41.94,64069.0,36.0354,36.0611,36.0182,36.044,64069.0
2019-04-22 15:00:00,41.94,41.96,41.91,41.96,95443.0,36.044,36.0611,36.0182,36.0611,95443.0
2019-04-22 15:10:00,41.96,42.0,41.93,41.96,279904.0,36.0611,36.0955,36.0354,36.0611,279904.0
2019-04-22 15:20:00,41.96,41.97,41.9,41.96,214151.0,36.0611,36.0697,36.0096,36.0611,214151.0
2019-04-22 15:30:00,41.96,42.01,41.95,42.0,297832.0,36.0611,36.1041,36.0525,36.0955,297832.0
2019-04-22 15:40:00,42.0,42.02,41.94,41.96,352081.0,36.0955,36.1127,36.044,36.0611,352081.0
2019-04-22 15:50:00,41.96,42.01,41.95,42.01,750464.0,36.0611,36.1041,36.0525,36.1041,750464.0
2019-04-23 09:30:00,42.06,42.06,41.71,41.98,785715.0,36.1471,36.1471,35.8463,36.0783,785715.0
2019-04-23 09:40:00,41.99,42.11,41.96,41.99,452742.0,36.0869,36.1901,36.0611,36.0869,452742.0
2019-04-23 09:50:00,41.99,42.1,41.99,42.04,445841.0,36.0869,36.1815,36.0869,36.1299,445841.0
2019-04-23 10:00:00,42.05,42.19,42.03,42.07,560119.0,36.1385,36.2588,36.1213,36.1557,560119.0
2019-04-23 10:10:00,42.07,42.08,41.99,41.99,409910.0,36.1557,36.1643,36.0869,36.0869,409910.0
2019-04-23 10:20:00,41.99,42.01,41.93,41.95,151586.0,36.0869,36.1041,36.0354,36.0525,151586.0
2019-04-23 10:30:00,41.95,41.97,41.9,41.92,187471.0,36.0525,36.0697,36.0096,36.0268,187471.0
2019-04-23 10:40:00,41.92,41.96,41.89,41.9,172368.0,36.0268,36.0611,36.001,36.0096,172368.0
2019-04-23 10:50:00,41.9,41.9,41.8,41.82,170078.0,36.0096,36.0096,35.9236,35.9408,170078.0
2019-04-23 11:00:00,41.82,41.86,41.82,41.82,146060.0,35.9408,35.9752,35.9408,35.9408,146060.0
2019-04-23 11:10:00,41.82,41.91,41.77,41.79,837805.0,35.9408,36.0182,35.8979,35.915,837805.0
2019-04-23 11:20:00,41.78,41.88,41.77,41.86,225237.0,35.9064,35.9924,35.8979,35.9752,225237.0
2019-04-23 11:30:00,41.85,41.86,41.82,41.84,204953.0,35.9666,35.9752,35.9408,35.958,204953.0
2019-04-23 11:40:00,41.84,41.87,41.74,41.76,512014.0,35.958,35.9838,35.8721,35.8893,512014.0
2019-04-23 11:50:00,41.76,41.86,41.76,41.84,270553.0,35.8893,35.9752,35.8893,35.958,270553.0
2019-04-23 12:00:00,41.84,41.94,41.83,41.91,221078.0,35.958,36.044,35.9494,36.0182,221078.0
2019-04-23 12:10:00,41.91,41.97,41.9,41.96,157458.0,36.0182,36.0697,36.0096,36.0611,157458.0
2019-04-23 12:20:00,41.96,41.99,41.94,41.96,157612.0,36.0611,36.0869,36.044,36.0611,157612.0
2019-04-23 12:30:00,41.97,41.98,41.94,41.98,196779.0,36.0697,36.0783,36.044,36.0783,196779.0
2019-04-23 12:40:00,41.98,41.99,41.96,41.98,126777.0,36.0783,36.0869,36.0611,36.0783,126777.0
2019-04-23 12:50:00,41.98,41.98,41.92,41.94,178230.0,36.0783,36.0783,36.0268,36.044,178230.0
2019-04-23 13:00:00,41.94,41.97,41.92,41.97,181123.0,36.044,36.0697,36.0268,36.0697,181123.0
2019-04-23 13:10:00,41.97,42.0,41.93,41.93,178760.0,36.0697,36.0955,36.0354,36.0354,178760.0
2019-04-23 13:20:00,41.93,41.95,41.89,41.92,182679.0,36.0354,36.0525,36.001,36.0268,182679.0
2019-04-23 13:30:00,41.93,41.95,41.89,41.92,149517.0,36.0354,36.0525,36.001,36.0268,149517.0
2019-04-23 13:40:00,41.92,41.96,41.91,41.95,137727.0,36.0268,36.0611,36.0182,36.0525,137727.0
2019-04-23 13:50:00,41.95,41.96,41.9,41.93,145214.0,36.0525,36.0611,36.0096,36.0354,145214.0
2019-04-23 14:00:00,41.93,41.94,41.91,41.93,125458.0,36.0354,36.044,36.0182,36.0354,125458.0
2019-04-23 14:10:00,41.93,41.95,41.9,41.92,247170.0,36.0354,36.0525,36.0096,36.0268,247170.0
2019-04-23 14:20:00,41.93,41.94,41.88,41.93,125453.0,36.0354,36.044,35.9924,36.0354,125453.0
2019-04-23 14:30:00,41.93,41.96,41.92,41.96,171160.0,36.0354,36.0611,36.0268,36.0611,171160.0
2019-04-23 14:40:00,41.96,41.96,41.9,41.92,177250.0,36.0611,36.0611,36.0096,36.0268,177250.0
2019-04-23 14:50:00,41.91,41.95,41.89,41.94,149459.0,36.0182,36.0525,36.001,36.044,149459.0
2019-04-23 15:00:00,41.93,41.95,41.9,41.95,245069.0,36.0354,36.0525,36.0096,36.0525,245069.0
2019-04-23 15:10:00,41.95,41.95,41.92,41.94,260314.0,36.0525,36.0525,36.0268,36.044,260314.0
2019-04-23 15:20:00,41.94,41.95,41.92,41.93,200156.0,36.044,36.0525,36.0268,36.0354,200156.0
2019-04-23 15:30:00,41.93,41.95,41.91,41.91,288248.0,36.0354,36.0525,36.0182,36.0182,288248.0
2019-04-23 15:40:00,41.92,41.95,41.89,41.91,401618.0,36.0268,36.0525,36.001,36.0182,401618.0
2019-04-23 15:50:00,41.92,42.04,41.91,41.99,1126494.0,36.0268,36.1299,36.0182,36.0869,1126494.0
2019-04-24 09:30:00,42.03,42.25,41.77,42.0,727905.0,36.1213,36.3104,35.8979,36.0955,727905.0
2019-04-24 09:40:00,42.0,42.06,41.93,42.05,623707.0,36.0955,36.1471,36.0354,36.1385,623707.0
2019-04-24 09:50:00,42.05,42.18,42.02,42.14,690236.0,36.1385,36.2502,36.1127,36.2158,690236.0
2019-04-24 10:00:00,42.14,42.16,41.92,41.96,517445.0,36.2158,36.233,36.0268,36.0611,517445.0
2019-04-24 10:10:00,41.97,42.08,41.95,42.03,447070.0,36.0697,36.1643,36.0525,36.1213,447070.0
2019-04-24 10:20:00,42.04,42.05,41.99,42.0,400695.0,36.1299,36.1385,36.0869,36.0955,400695.0
2019-04-24 10:30:00,41.99,42.02,41.83,41.88,422241.0,36.0869,36.1127,35.9494,35.9924,422241.0
2019-04-24 10:40:00,41.88,41.94,41.85,41.87,276045.0,35.9924,36.044,35.9666,35.9838,276045.0
2019-04-24 10:50:00,41.88,41.9,41.79,41.88,328497.0,35.9924,36.0096,35.915,35.9924,328497.0
2019-04-24 11:00:00,41.88,41.89,41.76,41.81,313859.0,35.9924,36.001,35.8893,35.9322,313859.0
2019-04-24 11:10:00,41.81,41.85,41.77,41.82,312771.0,35.9322,35.9666,35.8979,35.9408,312771.0
2019-04-24 11:20:00,41.82,41.87,41.77,41.84,404312.0,35.9408,35.9838,35.8979,35.958,404312.0
2019-04-24 11:30:00,41.84,41.91,41.83,41.89,349278.0,35.958,36.0182,35.9494,36.001,349278.0
2019-04-24 11:40:00,41.89,41.96,41.88,41.9,412938.0,36.001,36.0611,35.9924,36.0096,412938.0
2019-04-24 11:50:00,41.9,41.92,41.85,41.87,170559.0,36.0096,36.0268,35.9666,35.9838,170559.0
2019-04-24 12:00:00,41.87,41.9,41.84,41.87,244582.0,35.9838,36.0096,35.958,35.9838,244582.0
2019-04-24 12:10:00,41.87,41.9,41.84,41.9,420301.0,35.9838,36.0096,35.958,36.0096,420301.0
2019-04-24 12:20:00,41.9,41.95,41.89,41.92,256069.0,36.0096,36.0525,36.001,36.0268,256069.0
2019-04-24 12:30:00,41.91,41.96,41.88,41.91,371408.0,36.0182,36.0611,35.9924,36.0182,371408.0
2019-04-24 12:40:00,41.9,41.92,41.79,41.84,513711.0,36.0096,36.0268,35.915,35.958,513711.0
2019-04-24 12:50:00,41.84,41.86,41.77,41.79,356771.0,35.958,35.9752,35.8979,35.915,356771.0
2019-04-24 13:00:00,41.78,41.82,41.74,41.8,346320.0,35.9064,35.9408,35.8721,35.9236,346320.0
2019-04-24 13:10:00,41.8,41.85,41.78,41.84,262547.0,35.9236,35.9666,35.9064,35.958,262547.0
2019-04-24 13:20:00,41.84,41.89,41.83,41.88,277290.0,35.958,36.001,35.9494,35.9924,277290.0
2019-04-24 13:30:00,41.87,41.89,41.85,41.87,184906.0,35.9838,36.001,35.9666,35.9838,184906.0
2019-04-24 13:40:00,41.88,41.9,41.84,41.87,296062.0,35.9924,36.0096,35.958,35.9838,296062.0
2019-04-24 13:50:00,41.87,41.91,41.84,41.85,298591.0,35.9838,36.0182,35.958,35.9666,298591.0
2019-04-24 14:00:00,41.85,41.91,41.84,41.89,335297.0,35.9666,36.0182,35.958,36.001,335297.0
2019-04-24 14:10:00,41.9,41.95,41.89,41.89,229088.0,36.0096,36.0525,36.001,36.001,229088.0
2019-04-24 14:20:00,41.89,41.91,41.85,41.86,313863.0,36.001,36.0182,35.9666,35.9752,313863.0
2019-04-24 14:30:00,41.87,41.91,41.85,41.88,209538.0,35.9838,36.0182,35.9666,35.9924,209538.0
2019-04-24 14:40:00,41.88,41.92,41.85,41.85,417309.0,35.9924,36.0268,35.9666,35.9666,417309.0
2019-04-24 14:50:00,41.86,41.89,41.84,41.85,365968.0,35.9752,36.001,35.958,35.9666,365968.0
2019-04-24 15:00:00,41.85,41.89,41.85,41.88,361698.0,35.9666,36.001,35.9666,35.9924,361698.0
2019-04-24 15:10:00,41.88,41.96,41.87,41.93,384870.0,35.9924,36.0611,35.9838,36.0354,384870.0
2019-04-24 15:20:00,41.93,41.97,41.92,41.94,377322.0,36.0354,36.0697,36.0268,36.044,377322.0
2019-04-24 15:30:00,41.94,41.97,41.91,41.97,314731.0,36.044,36.0697,36.0182,36.0697,314731.0
2019-04-24 15:40:00,41.97,42.05,41.95,42.02,664100.0,36.0697,36.1385,36.0525,36.1127,664100.0
2019-04-24 15:50:00,42.02,42.02,41.8,41.86,1679476.0,36.1127,36.1127,35.9236,35.9752,1679476.0
2019-04-25 09:30:00,42.36,43.29,42.11,43.09,2864516.0,36.4049,37.2042,36.1901,37.0323,2864516.0
2019-04-25 09:40:00,43.08,43.25,42.78,42.86,1162909.0,37.0237,37.1698,36.7659,36.8346,1162909.0
2019-04-25 09:50:00,42.87,42.98,42.71,42.77,617292.0,36.8432,36.9377,36.7057,36.7573,617292.0
2019-04-25 10:00:00,42.77,43.0,42.76,42.93,672164.0,36.7573,36.9549,36.7487,36.8948,672164.0
2019-04-25 10:10:00,42.93,42.99,42.89,42.95,647740.0,36.8948,36.9463,36.8604,36.912,647740.0
2019-04-25 10:20:00,42.94,43.07,42.84,42.97,854601.0,36.9034,37.0151,36.8174,36.9292,854601.0
2019-04-25 10:30:00,42.98,43.23,42.95,43.2,779854.0,36.9377,37.1526,36.912,37.1268,779854.0
2019-04-25 10:40:00,43.19,43.76,43.18,43.76,1209994.0,37.1182,37.6081,37.1096,37.6081,1209994.0
2019-04-25 10:50:00,43.77,43.81,43.44,43.5,1043755.0,37.6167,37.6511,37.3331,37.3846,1043755.0
2019-04-25 11:00:00,43.5,43.56,43.22,43.27,1138081.0,37.3846,37.4362,37.144,37.187,1138081.0
2019-04-25 11:10:00,43.26,43.51,43.25,43.5,505438.0,37.1784,37.3932,37.1698,37.3846,505438.0
2019-04-25 11:20:00,43.49,43.52,43.23,43.27,456682.0,37.376,37.4018,37.1526,37.187,456682.0
2019-04-25 11:30:00,43.26,43.44,43.25,43.3,433483.0,37.1784,37.3331,37.1698,37.2128,433483.0
2019-04-25 11:40:00,43.3,43.31,43.12,43.15,444403.0,37.2128,37.2214,37.0581,37.0838,444403.0
2019-04-25 11:50:00,43.15,43.33,43.13,43.2,548418.0,37.0838,37.2385,37.0667,37.1268,548418.0
2019-04-25 12:00:00,43.2,43.24,43.1,43.12,288933.0,37.1268,37.1612,37.0409,37.0581,288933.0
2019-04-25 12:10:00,43.11,43.18,43.04,43.09,323084.0,37.0495,37.1096,36.9893,37.0323,323084.0
2019-04-25 12:20:00,43.09,43.11,43.01,43.1,276629.0,37.0323,37.0495,36.9635,37.0409,276629.0
2019-04-25 12:30:00,43.11,43.11,43.03,43.08,221728.0,37.0495,37.0495,36.9807,37.0237,221728.0
2019-04-25 12:40:00,43.08,43.24,43.07,43.23,451310.0,37.0237,37.1612,37.0151,37.1526,451310.0
2019-04-25 12:50:00,43.22,43.27,43.05,43.12,573676.0,37.144,37.187,36.9979,37.0581,573676.0
2019-04-25 13:00:00,43.12,43.21,43.05,43.2,307384.0,37.0581,37.1354,36.9979,37.1268,307384.0
2019-04-25 13:10:00,43.21,43.26,43.1,43.24,347565.0,37.1354,37.1784,37.0409,37.1612,347565.0
2019-04-25 13:20:00,43.23,43.31,43.22,43.27,337110.0,37.1526,37.2214,37.144,37.187,337110.0
2019-04-25 13:30:00,43.27,43.28,43.18,43.23,340339.0,37.187,37.1956,37.1096,37.1526,340339.0
2019-04-25 13:40:00,43.23,43.29,43.21,43.27,295771.0,37.1526,37.2042,37.1354,37.187,295771.0
2019-04-25 13:50:00,43.26,43.35,43.24,43.25,247138.0,37.1784,37.2557,37.1612,37.1698,247138.0
2019-04-25 14:00:00,43.25,43.27,43.16,43.21,251285.0,37.1698,37.187,37.0924,37.1354,251285.0
2019-04-25 14:10:00,43.21,43.26,43.18,43.26,265818.0,37.1354,37.1784,37.1096,37.1784,265818.0
2019-04-25 14:20:00,43.26,43.32,43.22,43.27,264494.0,37.1784,37.2299,37.144,37.187,264494.0
2019-04-25 14:30:00,43.27,43.27,43.2,43.23,233740.0,37.187,37.187,37.1268,37.1526,233740.0
2019-04-25 14:40:00,43.23,43.27,43.22,43.24,211196.0,37.1526,37.187,37.144,37.1612,211196.0
2019-04-25 14:50:00,43.24,43.32,43.23,43.27,267806.0,37.1612,37.2299,37.1526,37.187,267806.0
2019-04-25 15:00:00,43.26,43.29,43.13,43.14,317202.0,37.1784,37.2042,37.0667,37.0753,317202.0
2019-04-25 15:10:00,43.14,43.15,42.95,43.01,403307.0,37.0753,37.0838,36.912,36.9635,403307.0
2019-04-25 15:20:00,43.01,43.03,42.99,43.01,546658.0,36.9635,36.9807,36.9463,36.9635,546658.0
2019-04-25 15:30:00,43.01,43.09,42.92,43.08,716893.0,36.9635,37.0323,36.8862,37.0237,716893.0
2019-04-25 15:40:00,43.07,43.09,42.98,43.0,734678.0,37.0151,37.0323,36.9377,36.9549,734678.0
2019-04-25 15:50:00,43.01,43.06,42.91,42.93,1378556.0,36.9635,37.0065,36.8776,36.8948,1378556.0
2019-04-26 09:30:00,43.89,43.97,42.92,43.01,1369469.0,37.7198,37.7886,36.8862,36.9635,1369469.0
2019-04-26 09:40:00,43.02,43.16,42.99,43.09,517132.0,36.9721,37.0924,36.9463,37.0323,517132.0
2019-04-26 09:50:00,43.09,43.25,43.02,43.13,598536.0,37.0323,37.1698,36.9721,37.0667,598536.0
2019-04-26 10:00:00,43.13,43.23,43.09,43.2,621172.0,37.0667,37.1526,37.0323,37.1268,621172.0
2019-04-26 10:10:00,43.2,43.29,43.14,43.21,454214.0,37.1268,37.2042,37.0753,37.1354,454214.0
2019-04-26 10:20:00,43.2,43.34,43.16,43.32,465223.0,37.1268,37.2471,37.0924,37.2299,465223.0
2019-04-26 10:30:00,43.3,43.42,43.3,43.4,303832.0,37.2128,37.3159,37.2128,37.2987,303832.0
2019-04-26 10:40:00,43.39,43.43,43.34,43.38,431811.0,37.2901,37.3245,37.2471,37.2815,431811.0
2019-04-26 10:50:00,43.38,43.39,43.25,43.25,198997.0,37.2815,37.2901,37.1698,37.1698,198997.0
2019-04-26 11:00:00,43.25,43.34,43.2,43.32,364013.0,37.1698,37.2471,37.1268,37.2299,364013.0
2019-04-26 11:10:00,43.32,43.36,43.24,43.27,194978.0,37.2299,37.2643,37.1612,37.187,194978.0
2019-04-26 11:20:00,43.27,43.32,43.23,43.3,258213.0,37.187,37.2299,37.1526,37.2128,258213.0
2019-04-26 11:30:00,43.31,43.34,43.28,43.3,244901.0,37.2214,37.2471,37.1956,37.2128,244901.0
2019-04-26 11:40:00,43.29,43.3,43.24,43.25,243696.0,37.2042,37.2128,37.1612,37.1698,243696.0
2019-04-26 11:50:00,43.26,43.29,43.21,43.21,254053.0,37.1784,37.2042,37.1354,37.1354,254053.0
2019-04-26 12:00:00,43.21,43.23,43.13,43.16,276903.0,37.1354,37.1526,37.0667,37.0924,276903.0
2019-04-26 12:10:00,43.16,43.25,43.16,43.24,161039.0,37.0924,37.1698,37.0924,37.1612,161039.0
2019-04-26 12:20:00,43.25,43.27,43.18,43.18,168680.0,37.1698,37.187,37.1096,37.1096,168680.0
2019-04-26 12:30:00,43.18,43.28,43.18,43.24,170523.0,37.1096,37.1956,37.1096,37.1612,170523.0
2019-04-26 12:40:00,43.24,43.26,43.22,43.25,96082.0,37.1612,37.1784,37.144,37.1698,96082.0
2019-04-26 12:50:00,43.25,43.27,43.21,43.22,113099.0,37.1698,37.187,37.1354,37.144,113099.0
2019-04-26 13:00:00,43.22,43.26,43.2,43.23,139466.0,37.144,37.1784,37.1268,37.1526,139466.0
2019-04-26 13:10:00,43.23,43.23,43.14,43.18,142899.0,37.1526,37.1526,37.0753,37.1096,142899.0
2019-04-26 13:20:00,43.18,43.21,43.16,43.18,136700.0,37.1096,37.1354,37.0924,37.1096,136700.0
2019-04-26 13:30:00,43.18,43.23,43.15,43.16,143640.0,37.1096,37.1526,37.0838,37.0924,143640.0
2019-04-26 13:40:00,43.17,43.19,43.15,43.17,116085.0,37.101,37.1182,37.0838,37.101,116085.0
2019-04-26 13:50:00,43.16,43.18,43.1,43.1,157630.0,37.0924,37.1096,37.0409,37.0409,157630.0
2019-04-26 14:00:00,43.09,43.1,42.93,42.97,519880.0,37.0323,37.0409,36.8948,36.9292,519880.0
2019-04-26 14:10:00,42.97,43.0,42.93,42.96,203258.0,36.9292,36.9549,36.8948,36.9206,203258.0
2019-04-26 14:20:00,42.95,43.02,42.94,42.99,180321.0,36.912,36.9721,36.9034,36.9463,180321.0
2019-04-26 14:30:00,42.99,43.0,42.91,42.91,201672.0,36.9463,36.9549,36.8776,36.8776,201672.0
2019-04-26 14:40:00,42.91,42.94,42.88,42.89,257214.0,36.8776,36.9034,36.8518,36.8604,257214.0
2019-04-26 14:50:00,42.89,42.92,42.87,42.9,221773.0,36.8604,36.8862,36.8432,36.869,221773.0
2019-04-26 15:00:00,42.91,42.98,42.87,42.95,264618.0,36.8776,36.9377,36.8432,36.912,264618.0
2019-04-26 15:10:00,42.95,42.99,42.93,42.98,194493.0,36.912,36.9463,36.8948,36.9377,194493.0
2019-04-26 15:20:00,42.98,43.0,42.92,42.98,176604.0,36.9377,36.9549,36.8862,36.9377,176604.0
2019-04-26 15:30:00,42.98,43.08,42.98,43.04,341728.0,36.9377,37.0237,36.9377,36.9893,341728.0
2019-04-26 15:40:00,43.05,43.06,43.0,43.02,269610.0,36.9979,37.0065,36.9549,36.9721,269610.0
2019-04-26 15:50:00,43.03,43.12,42.97,43.07,1369451.0,36.9807,37.0581,36.9292,37.0151,1369451.0
2019-04-29 09:30:00,43.17,43.34,43.11,43.11,390686.0,37.101,37.2471,37.0495,37.0495,390686.0
2019-04-29 09:40:00,43.1,43.24,43.06,43.15,250038.0,37.0409,37.1612,37.0065,37.0838,250038.0
2019-04-29 09:50:00,43.14,43.32,43.13,43.29,316127.0,37.0753,37.2299,37.0667,37.2042,316127.0
2019-04-29 10:00:00,43.29,43.31,43.11,43.14,190620.0,37.2042,37.2214,37.0495,37.0753,190620.0
2019-04-29 10:10:00,43.13,43.15,43.03,43.05,133033.0,37.0667,37.0838,36.9807,36.9979,133033.0
2019-04-29 10:20:00,43.05,43.07,42.92,42.95,184828.0,36.9979,37.0151,36.8862,36.912,184828.0
2019-04-29 10:30:00,42.94,43.16,42.91,43.14,222981.0,36.9034,37.0924,36.8776,37.0753,222981.0
2019-04-29 10:40:00,43.14,43.17,43.08,43.13,184026.0,37.0753,37.101,37.0237,37.0667,184026.0
2019-04-29 10:50:00,43.13,43.17,42.95,42.96,324096.0,37.0667,37.101,36.912,36.9206,324096.0
2019-04-29 11:00:00,42.96,43.02,42.91,43.0,200343.0,36.9206,36.9721,36.8776,36.9549,200343.0
2019-04-29 11:10:00,43.0,43.09,42.99,43.07,136715.0,36.9549,37.0323,36.9463,37.0151,136715.0
2019-04-29 11:20:00,43.07,43.1,43.05,43.07,94884.0,37.0151,37.0409,36.9979,37.0151,94884.0
2019-04-29 11:30:00,43.07,43.17,43.06,43.16,174659.0,37.0151,37.101,37.0065,37.0924,174659.0
2019-04-29 11:40:00,43.16,43.2,43.12,43.18,313878.0,37.0924,37.1268,37.0581,37.1096,313878.0
2019-04-29 11:50:00,43.18,43.27,43.17,43.18,209039.0,37.1096,37.187,37.101,37.1096,209039.0
2019-04-29 12:00:00,43.19,43.28,43.15,43.26,115637.0,37.1182,37.1956,37.0838,37.1784,115637.0
2019-04-29 12:10:00,43.27,43.35,43.26,43.35,87432.0,37.187,37.2557,37.1784,37.2557,87432.0
2019-04-29 12:20:00,43.35,43.37,43.3,43.32,130088.0,37.2557,37.2729,37.2128,37.2299,130088.0
2019-04-29 12:30:00,43.32,43.39,43.31,43.34,87805.0,37.2299,37.2901,37.2214,37.2471,87805.0
2019-04-29 12:40:00,43.35,43.36,43.31,43.34,104199.0,37.2557,37.2643,37.2214,37.2471,104199.0
2019-04-29 12:50:00,43.34,43.36,43.3,43.31,233364.0,37.2471,37.2643,37.2128,37.2214,233364.0
2019-04-29 13:00:00,43.31,43.32,43.26,43.3,82727.0,37.2214,37.2299,37.1784,37.2128,82727.0
2019-04-29 13:10:00,43.3,43.33,43.25,43.3,138640.0,37.2128,37.2385,37.1698,37.2128,138640.0
2019-04-29 13:20:00,43.3,43.32,43.29,43.31,71837.0,37.2128,37.2299,37.2042,37.2214,71837.0
2019-04-29 13:30:00,43.31,43.35,43.3,43.33,100330.0,37.2214,37.2557,37.2128,37.2385,100330.0
2019-04-29 13:40:00,43.33,43.33,43.3,43.33,65264.0,37.2385,37.2385,37.2128,37.2385,65264.0
2019-04-29 13:50:00,43.33,43.34,43.3,43.32,105084.0,37.2385,37.2471,37.2128,37.2299,105084.0
2019-04-29 14:00:00,43.32,43.43,43.3,43.41,368229.0,37.2299,37.3245,37.2128,37.3073,368229.0
2019-04-29 14:10:00,43.41,43.47,43.41,43.47,142960.0,37.3073,37.3589,37.3073,37.3589,142960.0
2019-04-29 14:20:00,43.47,43.48,43.43,43.44,259015.0,37.3589,37.3675,37.3245,37.3331,259015.0
2019-04-29 14:30:00,43.44,43.5,43.43,43.46,224765.0,37.3331,37.3846,37.3245,37.3503,224765.0
2019-04-29 14:40:00,43.46,43.48,43.44,43.47,129165.0,37.3503,37.3675,37.3331,37.3589,129165.0
2019-04-29 14:50:00,43.46,43.49,43.42,43.43,141242.0,37.3503,37.376,37.3159,37.3245,141242.0
2019-04-29 15:00:00,43.44,43.47,43.43,43.45,238957.0,37.3331,37.3589,37.3245,37.3417,238957.0
2019-04-29 15:10:00,43.45,43.47,43.37,43.38,353372.0,37.3417,37.3589,37.2729,37.2815,353372.0
2019-04-29 15:20:00,43.38,43.43,43.37,43.41,261667.0,37.2815,37.3245,37.2729,37.3073,261667.0
2019-04-29 15:30:00,43.42,43.43,43.38,43.4,229303.0,37.3159,37.3245,37.2815,37.2987,229303.0
2019-04-29 15:40:00,43.4,43.47,43.4,43.4,288705.0,37.2987,37.3589,37.2987,37.2987,288705.0
2019-04-29 15:50:00,43.41,43.48,43.38,43.43,673556.0,37.3073,37.3675,37.2815,37.3245,673556.0
2019-04-30 09:30:00,43.57,43.66,43.41,43.42,502914.0,37.4448,37.5222,37.3073,37.3159,502914.0
2019-04-30 09:40:00,43.41,43.59,43.39,43.41,300295.0,37.3073,37.462,37.2901,37.3073,300295.0
2019-04-30 09:50:00,43.41,43.42,43.24,43.3,362036.0,37.3073,37.3159,37.1612,37.2128,362036.0
2019-04-30 10:00:00,43.3,43.34,43.24,43.28,262925.0,37.2128,37.2471,37.1612,37.1956,262925.0
2019-04-30 10:10:00,43.29,43.42,43.26,43.41,280222.0,37.2042,37.3159,37.1784,37.3073,280222.0
2019-04-30 10:20:00,43.4,43.44,43.28,43.3,152957.0,37.2987,37.3331,37.1956,37.2128,152957.0
2019-04-30 10:30:00,43.3,43.34,43.25,43.29,212538.0,37.2128,37.2471,37.1698,37.2042,212538.0
2019-04-30 10:40:00,43.29,43.4,43.24,43.29,422611.0,37.2042,37.2987,37.1612,37.2042,422611.0
2019-04-30 10:50:00,43.29,43.29,43.14,43.16,769876.0,37.2042,37.2042,37.0753,37.0924,769876.0
2019-04-30 11:00:00,43.16,43.16,43.07,43.09,439829.0,37.0924,37.0924,37.0151,37.0323,439829.0
2019-04-30 11:10:00,43.09,43.1,43.04,43.05,282258.0,37.0323,37.0409,36.9893,36.9979,282258.0
2019-04-30 11:20:00,43.05,43.13,43.04,43.07,265576.0,36.9979,37.0667,36.9893,37.0151,265576.0
2019-04-30 11:30:00,43.07,43.15,43.04,43.11,269606.0,37.0151,37.0838,36.9893,37.0495,269606.0
2019-04-30 11:40:00,43.12,43.17,43.04,43.17,455717.0,37.0581,37.101,36.9893,37.101,455717.0
2019-04-30 11:50:00,43.16,43.21,43.1,43.14,236657.0,37.0924,37.1354,37.0409,37.0753,236657.0
2019-04-30 12:00:00,43.14,43.28,43.14,43.27,202527.0,37.0753,37.1956,37.0753,37.187,202527.0
2019-04-30 12:10:00,43.26,43.31,43.18,43.19,219398.0,37.1784,37.2214,37.1096,37.1182,219398.0
2019-04-30 12:20:00,43.19,43.24,43.19,43.22,247315.0,37.1182,37.1612,37.1182,37.144,247315.0
2019-04-30 12:30:00,43.22,43.27,43.2,43.26,158156.0,37.144,37.187,37.1268,37.1784,158156.0
2019-04-30 12:40:00,43.26,43.31,43.24,43.25,252358.0,37.1784,37.2214,37.1612,37.1698,252358.0
2019-04-30 12:50:00,43.25,43.3,43.23,43.3,168661.0,37.1698,37.2128,37.1526,37.2128,168661.0
2019-04-30 13:00:00,43.3,43.37,43.29,43.3,131330.0,37.2128,37.2729,37.2042,37.2128,131330.0
2019-04-30 13:10:00,43.3,43.35,43.29,43.33,145465.0,37.2128,37.2557,37.2042,37.2385,145465.0
2019-04-30 13:20:00,43.33,43.37,43.32,43.34,123843.0,37.2385,37.2729,37.2299,37.2471,123843.0
2019-04-30 13:30:00,43.33,43.37,43.29,43.37,221615.0,37.2385,37.2729,37.2042,37.2729,221615.0
2019-04-30 13:40:00,43.37,43.47,43.36,43.43,232140.0,37.2729,37.3589,37.2643,37.3245,232140.0
2019-04-30 13:50:00,43.43,43.44,43.4,43.43,216610.0,37.3245,37.3331,37.2987,37.3245,216610.0
2019-04-30 14:00:00,43.43,43.48,43.42,43.45,225577.0,37.3245,37.3675,37.3159,37.3417,225577.0
2019-04-30 14:10:00,43.44,43.45,43.37,43.43,163583.0,37.3331,37.3417,37.2729,37.3245,163583.0
2019-04-30 14:20:00,43.42,43.43,43.36,43.4,225678.0,37.3159,37.3245,37.2643,37.2987,225678.0
2019-04-30 14:30:00,43.4,43.41,43.3,43.31,235418.0,37.2987,37.3073,37.2128,37.2214,235418.0
2019-04-30 14:40:00,43.31,43.39,43.31,43.36,164583.0,37.2214,37.2901,37.2214,37.2643,164583.0
2019-04-30 14:50:00,43.36,43.4,43.32,43.39,141579.0,37.2643,37.2987,37.2299,37.2901,141579.0
2019-04-30 15:00:00,43.39,43.43,43.35,43.43,242430.0,37.2901,37.3245,37.2557,37.3245,242430.0
2019-04-30 15:10:00,43.43,43.45,43.38,43.41,201500.0,37.3245,37.3417,37.2815,37.3073,201500.0
2019-04-30 15:20:00,43.41,43.46,43.36,43.37,268504.0,37.3073,37.3503,37.2643,37.2729,268504.0
2019-04-30 15:30:00,43.38,43.46,43.36,43.42,345613.0,37.2815,37.3503,37.2643,37.3159,345613.0
2019-04-30 15:40:00,43.43,43.49,43.4,43.48,453353.0,37.3245,37.376,37.2987,37.3675,453353.0
2019-04-30 15:50:00,43.47,43.59,43.41,43.51,1386024.0,37.3589,37.462,37.3073,37.3932,1386024.0
2019-05-01 09:30:00,43.48,43.55,43.3,43.54,464206.0,37.3675,37.4276,37.2128,37.419,464206.0
2019-05-01 09:40:00,43.54,43.59,43.48,43.52,298896.0,37.419,37.462,37.3675,37.4018,298896.0
2019-05-01 09:50:00,43.52,43.63,43.51,43.63,199583.0,37.4018,37.4964,37.3932,37.4964,199583.0
2019-05-01 10:00:00,43.62,43.64,43.48,43.64,361820.0,37.4878,37.505,37.3675,37.505,361820.0
2019-05-01 10:10:00,43.63,43.69,43.52,43.54,314757.0,37.4964,37.5479,37.4018,37.419,314757.0
2019-05-01 10:20:00,43.54,43.6,43.49,43.53,172708.0,37.419,37.4706,37.376,37.4104,172708.0
2019-05-01 10:30:00,43.53,43.58,43.51,43.55,151512.0,37.4104,37.4534,37.3932,37.4276,151512.0
2019-05-01 10:40:00,43.55,43.55,43.39,43.41,246680.0,37.4276,37.4276,37.2901,37.3073,246680.0
2019-05-01 10:50:00,43.42,43.51,43.35,43.49,230958.0,37.3159,37.3932,37.2557,37.376,230958.0
2019-05-01 11:00:00,43.49,43.64,43.48,43.63,212128.0,37.376,37.505,37.3675,37.4964,212128.0
2019-05-01 11:10:00,43.63,43.72,43.61,43.7,196103.0,37.4964,37.5737,37.4792,37.5565,196103.0
2019-05-01 11:20:00,43.71,43.78,43.68,43.74,163193.0,37.5651,37.6253,37.5393,37.5909,163193.0
2019-05-01 11:30:00,43.74,43.79,43.74,43.76,164653.0,37.5909,37.6339,37.5909,37.6081,164653.0
2019-05-01 11:40:00,43.76,43.8,43.67,43.68,191692.0,37.6081,37.6425,37.5307,37.5393,191692.0
2019-05-01 11:50:00,43.68,43.74,43.67,43.73,134239.0,37.5393,37.5909,37.5307,37.5823,134239.0
2019-05-01 12:00:00,43.73,43.76,43.73,43.73,174625.0,37.5823,37.6081,37.5823,37.5823,174625.0
2019-05-01 12:10:00,43.73,43.77,43.73,43.76,175669.0,37.5823,37.6167,37.5823,37.6081,175669.0
2019-05-01 12:20:00,43.75,43.75,43.63,43.65,324002.0,37.5995,37.5995,37.4964,37.5136,324002.0
2019-05-01 12:30:00,43.64,43.67,43.59,43.63,262901.0,37.505,37.5307,37.462,37.4964,262901.0
2019-05-01 12:40:00,43.63,43.64,43.56,43.57,259457.0,37.4964,37.505,37.4362,37.4448,259457.0
2019-05-01 12:50:00,43.58,43.62,43.57,43.58,161706.0,37.4534,37.4878,37.4448,37.4534,161706.0
2019-05-01 13:00:00,43.59,43.66,43.57,43.58,264525.0,37.462,37.5222,37.4448,37.4534,264525.0
2019-05-01 13:10:00,43.59,43.61,43.56,43.6,234305.0,37.462,37.4792,37.4362,37.4706,234305.0
2019-05-01 13:20:00,43.59,43.61,43.54,43.58,137953.0,37.462,37.4792,37.419,37.4534,137953.0
2019-05-01 13:30:00,43.59,43.59,43.55,43.57,132905.0,37.462,37.462,37.4276,37.4448,132905.0
2019-05-01 13:40:00,43.58,43.58,43.54,43.56,109077.0,37.4534,37.4534,37.419,37.4362,109077.0
2019-05-01 13:50:00,43.56,43.63,43.55,43.59,147639.0,37.4362,37.4964,37.4276,37.462,147639.0
2019-05-01 14:00:00,43.59,43.74,43.59,43.64,646554.0,37.462,37.5909,37.462,37.505,646554.0
2019-05-01 14:10:00,43.63,43.66,43.58,43.62,205114.0,37.4964,37.5222,37.4534,37.4878,205114.0
2019-05-01 14:20:00,43.62,43.62,43.52,43.58,200214.0,37.4878,37.4878,37.4018,37.4534,200214.0
2019-05-01 14:30:00,43.58,43.64,43.49,43.5,352410.0,37.4534,37.505,37.376,37.3846,352410.0
2019-05-01 14:40:00,43.49,43.58,43.47,43.56,395409.0,37.376,37.4534,37.3589,37.4362,395409.0
2019-05-01 14:50:00,43.56,43.65,43.51,43.59,252839.0,37.4362,37.5136,37.3932,37.462,252839.0
2019-05-01 15:00:00,43.59,43.61,43.5,43.56,232903.0,37.462,37.4792,37.3846,37.4362,232903.0
2019-05-01 15:10:00,43.57,43.62,43.55,43.59,324297.0,37.4448,37.4878,37.4276,37.462,324297.0
2019-05-01 15:20:00,43.59,43.59,43.46,43.5,304442.0,37.462,37.462,37.3503,37.3846,304442.0
2019-05-01 15:30:00,43.5,43.55,43.46,43.49,381008.0,37.3846,37.4276,37.3503,37.376,381008.0
2019-05-01 15:40:00,43.48,43.5,43.45,43.46,474833.0,37.3675,37.3846,37.3417,37.3503,474833.0
2019-05-01 15:50:00,43.46,43.47,43.39,43.41,1204995.0,37.3503,37.3589,37.2901,37.3073,1204995.0
2019-05-02 09:30:00,43.28,43.39,42.95,42.96,614893.0,37.1956,37.2901,36.912,36.9206,614893.0
2019-05-02 09:40:00,42.96,42.96,42.58,42.66,566039.0,36.9206,36.9206,36.594,36.6627,566039.0
2019-05-02 09:50:00,42.66,42.81,42.65,42.79,314265.0,36.6627,36.7916,36.6541,36.7745,314265.0
2019-05-02 10:00:00,42.79,42.93,42.77,42.91,563179.0,36.7745,36.8948,36.7573,36.8776,563179.0
2019-05-02 10:10:00,42.91,42.99,42.86,42.88,318780.0,36.8776,36.9463,36.8346,36.8518,318780.0
2019-05-02 10:20:00,42.88,42.89,42.78,42.8,325516.0,36.8518,36.8604,36.7659,36.7831,325516.0
2019-05-02 10:30:00,42.8,42.87,42.72,42.87,263212.0,36.7831,36.8432,36.7143,36.8432,263212.0
2019-05-02 10:40:00,42.86,42.91,42.78,42.9,293869.0,36.8346,36.8776,36.7659,36.869,293869.0
2019-05-02 10:50:00,42.9,42.91,42.82,42.89,496418.0,36.869,36.8776,36.8002,36.8604,496418.0
2019-05-02 11:00:00,42.9,42.97,42.89,42.92,272501.0,36.869,36.9292,36.8604,36.8862,272501.0
2019-05-02 11:10:00,42.93,42.94,42.79,42.8,279867.0,36.8948,36.9034,36.7745,36.7831,279867.0
2019-05-02 11:20:00,42.8,42.82,42.67,42.69,527537.0,36.7831,36.8002,36.6713,36.6885,527537.0
2019-05-02 11:30:00,42.7,42.8,42.67,42.68,457576.0,36.6971,36.7831,36.6713,36.6799,457576.0
2019-05-02 11:40:00,42.67,42.87,42.63,42.72,974138.0,36.6713,36.8432,36.637,36.7143,974138.0
2019-05-02 11:50:00,42.72,42.78,42.56,42.64,557139.0,36.7143,36.7659,36.5768,36.6455,557139.0
2019-05-02 12:00:00,42.63,42.67,42.52,42.57,404311.0,36.637,36.6713,36.5424,36.5854,404311.0
2019-05-02 12:10:00,42.57,42.58,42.44,42.46,427185.0,36.5854,36.594,36.4737,36.4908,427185.0
2019-05-02 12:20:00,42.47,42.54,42.43,42.5,193648.0,36.4994,36.5596,36.4651,36.5252,193648.0
2019-05-02 12:30:00,42.51,42.58,42.49,42.52,159341.0,36.5338,36.594,36.5166,36.5424,159341.0
2019-05-02 12:40:00,42.52,42.59,42.47,42.59,236759.0,36.5424,36.6026,36.4994,36.6026,236759.0
2019-05-02 12:50:00,42.59,42.59,42.48,42.57,299633.0,36.6026,36.6026,36.508,36.5854,299633.0
2019-05-02 13:00:00,42.58,42.65,42.5,42.65,256657.0,36.594,36.6541,36.5252,36.6541,256657.0
2019-05-02 13:10:00,42.65,42.69,42.61,42.64,291050.0,36.6541,36.6885,36.6198,36.6455,291050.0
2019-05-02 13:20:00,42.65,42.67,42.61,42.63,137366.0,36.6541,36.6713,36.6198,36.637,137366.0
2019-05-02 13:30:00,42.62,42.69,42.59,42.67,165410.0,36.6284,36.6885,36.6026,36.6713,165410.0
2019-05-02 13:40:00,42.67,42.7,42.6,42.61,158078.0,36.6713,36.6971,36.6112,36.6198,158078.0
2019-05-02 13:50:00,42.61,42.64,42.54,42.55,203907.0,36.6198,36.6455,36.5596,36.5682,203907.0
2019-05-02 14:00:00,42.54,42.66,42.54,42.58,167820.0,36.5596,36.6627,36.5596,36.594,167820.0
2019-05-02 14:10:00,42.58,42.62,42.56,42.58,257922.0,36.594,36.6284,36.5768,36.594,257922.0
2019-05-02 14:20:00,42.58,42.61,42.54,42.57,320803.0,36.594,36.6198,36.5596,36.5854,320803.0
2019-05-02 14:30:00,42.57,42.6,42.51,42.52,233435.0,36.5854,36.6112,36.5338,36.5424,233435.0
2019-05-02 14:40:00,42.52,42.53,42.39,42.39,299768.0,36.5424,36.551,36.4307,36.4307,299768.0
2019-05-02 14:50:00,42.4,42.52,42.36,42.47,325033.0,36.4393,36.5424,36.4049,36.4994,325033.0
2019-05-02 15:00:00,42.47,42.49,42.43,42.46,241348.0,36.4994,36.5166,36.4651,36.4908,241348.0
2019-05-02 15:10:00,42.45,42.49,42.44,42.46,332656.0,36.4823,36.5166,36.4737,36.4908,332656.0
2019-05-02 15:20:00,42.46,42.57,42.46,42.52,361892.0,36.4908,36.5854,36.4908,36.5424,361892.0
2019-05-02 15:30:00,42.52,42.57,42.5,42.56,415230.0,36.5424,36.5854,36.5252,36.5768,415230.0
2019-05-02 15:40:00,42.56,42.59,42.52,42.55,556375.0,36.5768,36.6026,36.5424,36.5682,556375.0
2019-05-02 15:50:00,42.56,42.66,42.55,42.65,1116182.0,36.5768,36.6627,36.5682,36.6541,1116182.0
2019-05-03 09:30:00,42.97,43.01,42.76,42.91,407478.0,36.9292,36.9635,36.7487,36.8776,407478.0
2019-05-03 09:40:00,42.91,42.99,42.79,42.93,185049.0,36.8776,36.9463,36.7745,36.8948,185049.0
2019-05-03 09:50:00,42.93,42.94,42.78,42.83,170802.0,36.8948,36.9034,36.7659,36.8088,170802.0
2019-05-03 10:00:00,42.83,42.85,42.74,42.84,179291.0,36.8088,36.826,36.7315,36.8174,179291.0
2019-05-03 10:10:00,42.83,43.02,42.76,42.97,306209.0,36.8088,36.9721,36.7487,36.9292,306209.0
2019-05-03 10:20:00,42.97,42.99,42.79,42.82,353091.0,36.9292,36.9463,36.7745,36.8002,353091.0
2019-05-03 10:30:00,42.82,42.97,42.82,42.96,281970.0,36.8002,36.9292,36.8002,36.9206,281970.0
2019-05-03 10:40:00,42.96,43.03,42.93,42.96,154091.0,36.9206,36.9807,36.8948,36.9206,154091.0
2019-05-03 10:50:00,42.96,43.01,42.93,43.0,148698.0,36.9206,36.9635,36.8948,36.9549,148698.0
2019-05-03 11:00:00,43.0,43.12,43.0,43.07,205690.0,36.9549,37.0581,36.9549,37.0151,205690.0
2019-05-03 11:10:00,43.07,43.12,43.06,43.08,187366.0,37.0151,37.0581,37.0065,37.0237,187366.0
2019-05-03 11:20:00,43.08,43.14,43.07,43.11,114490.0,37.0237,37.0753,37.0151,37.0495,114490.0
2019-05-03 11:30:00,43.12,43.24,43.11,43.24,280278.0,37.0581,37.1612,37.0495,37.1612,280278.0
2019-05-03 11:40:00,43.24,43.32,43.19,43.2,250264.0,37.1612,37.2299,37.1182,37.1268,250264.0
2019-05-03 11:50:00,43.21,43.26,43.17,43.25,219011.0,37.1354,37.1784,37.101,37.1698,219011.0
2019-05-03 12:00:00,43.25,43.26,43.19,43.25,260158.0,37.1698,37.1784,37.1182,37.1698,260158.0
2019-05-03 12:10:00,43.26,43.34,43.25,43.3,212474.0,37.1784,37.2471,37.1698,37.2128,212474.0
2019-05-03 12:20:00,43.3,43.36,43.27,43.32,136816.0,37.2128,37.2643,37.187,37.2299,136816.0
2019-05-03 12:30:00,43.32,43.38,43.3,43.35,192809.0,37.2299,37.2815,37.2128,37.2557,192809.0
2019-05-03 12:40:00,43.35,43.41,43.32,43.33,144431.0,37.2557,37.3073,37.2299,37.2385,144431.0
2019-05-03 12:50:00,43.33,43.34,43.28,43.29,206553.0,37.2385,37.2471,37.1956,37.2042,206553.0
2019-05-03 13:00:00,43.29,43.3,43.26,43.3,159307.0,37.2042,37.2128,37.1784,37.2128,159307.0
2019-05-03 13:10:00,43.3,43.47,43.27,43.46,455940.0,37.2128,37.3589,37.187,37.3503,455940.0
2019-05-03 13:20:00,43.46,43.49,43.39,43.48,279727.0,37.3503,37.376,37.2901,37.3675,279727.0
2019-05-03 13:30:00,43.49,43.51,43.37,43.43,378175.0,37.376,37.3932,37.2729,37.3245,378175.0
2019-05-03 13:40:00,43.43,43.46,43.4,43.4,131348.0,37.3245,37.3503,37.2987,37.2987,131348.0
2019-05-03 13:50:00,43.4,43.46,43.4,43.43,160622.0,37.2987,37.3503,37.2987,37.3245,160622.0
2019-05-03 14:00:00,43.44,43.44,43.25,43.26,412575.0,37.3331,37.3331,37.1698,37.1784,412575.0
2019-05-03 14:10:00,43.26,43.27,43.2,43.21,158072.0,37.1784,37.187,37.1268,37.1354,158072.0
2019-05-03 14:20:00,43.21,43.26,43.18,43.25,226889.0,37.1354,37.1784,37.1096,37.1698,226889.0
2019-05-03 14:30:00,43.25,43.26,43.18,43.22,244356.0,37.1698,37.1784,37.1096,37.144,244356.0
2019-05-03 14:40:00,43.22,43.26,43.21,43.24,117739.0,37.144,37.1784,37.1354,37.1612,117739.0
2019-05-03 14:50:00,43.23,43.25,43.16,43.22,189267.0,37.1526,37.1698,37.0924,37.144,189267.0
2019-05-03 15:00:00,43.21,43.27,43.19,43.27,138777.0,37.1354,37.187,37.1182,37.187,138777.0
2019-05-03 15:10:00,43.27,43.27,43.22,43.25,184876.0,37.187,37.187,37.144,37.1698,184876.0
2019-05-03 15:20:00,43.25,43.27,43.2,43.27,283124.0,37.1698,37.187,37.1268,37.187,283124.0
2019-05-03 15:30:00,43.26,43.29,43.24,43.27,216749.0,37.1784,37.2042,37.1612,37.187,216749.0
2019-05-03 15:40:00,43.26,43.28,43.22,43.23,310058.0,37.1784,37.1956,37.144,37.1526,310058.0
2019-05-03 15:50:00,43.22,43.3,43.22,43.28,851243.0,37.144,37.2128,37.144,37.1956,851243.0
2019-05-06 09:30:00,42.79,42.97,42.76,42.85,663052.0,36.7745,36.9292,36.7487,36.826,663052.0
2019-05-06 09:40:00,42.86,42.91,42.7,42.79,432331.0,36.8346,36.8776,36.6971,36.7745,432331.0
2019-05-06 09:50:00,42.8,42.96,42.79,42.93,327707.0,36.7831,36.9206,36.7745,36.8948,327707.0
2019-05-06 10:00:00,42.94,42.95,42.79,42.9,480228.0,36.9034,36.912,36.7745,36.869,480228.0
2019-05-06 10:10:00,42.91,43.11,42.88,43.11,438560.0,36.8776,37.0495,36.8518,37.0495,438560.0
2019-05-06 10:20:00,43.11,43.14,43.06,43.12,167034.0,37.0495,37.0753,37.0065,37.0581,167034.0
2019-05-06 10:30:00,43.11,43.14,43.0,43.08,234458.0,37.0495,37.0753,36.9549,37.0237,234458.0
2019-05-06 10:40:00,43.09,43.13,43.04,43.1,195145.0,37.0323,37.0667,36.9893,37.0409,195145.0
2019-05-06 10:50:00,43.1,43.17,43.05,43.09,238502.0,37.0409,37.101,36.9979,37.0323,238502.0
2019-05-06 11:00:00,43.09,43.11,43.05,43.1,173281.0,37.0323,37.0495,36.9979,37.0409,173281.0
2019-05-06 11:10:00,43.11,43.14,43.09,43.13,135558.0,37.0495,37.0753,37.0323,37.0667,135558.0
2019-05-06 11:20:00,43.13,43.16,43.05,43.1,174079.0,37.0667,37.0924,36.9979,37.0409,174079.0
2019-05-06 11:30:00,43.1,43.11,42.98,43.09,290062.0,37.0409,37.0495,36.9377,37.0323,290062.0
2019-05-06 11:40:00,43.09,43.22,43.06,43.19,431504.0,37.0323,37.144,37.0065,37.1182,431504.0
2019-05-06 11:50:00,43.19,43.19,43.09,43.11,124220.0,37.1182,37.1182,37.0323,37.0495,124220.0
2019-05-06 12:00:00,43.11,43.13,43.03,43.04,142575.0,37.0495,37.0667,36.9807,36.9893,142575.0
2019-05-06 12:10:00,43.04,43.11,43.02,43.1,98390.0,36.9893,37.0495,36.9721,37.0409,98390.0
2019-05-06 12:20:00,43.09,43.14,43.08,43.14,97409.0,37.0323,37.0753,37.0237,37.0753,97409.0
2019-05-06 12:30:00,43.14,43.24,43.13,43.21,107397.0,37.0753,37.1612,37.0667,37.1354,107397.0
2019-05-06 12:40:00,43.2,43.21,43.07,43.12,331725.0,37.1268,37.1354,37.0151,37.0581,331725.0
2019-05-06 12:50:00,43.12,43.16,43.07,43.08,165933.0,37.0581,37.0924,37.0151,37.0237,165933.0
2019-05-06 13:00:00,43.08,43.1,43.06,43.08,117107.0,37.0237,37.0409,37.0065,37.0237,117107.0
2019-05-06 13:10:00,43.08,43.14,43.07,43.13,118355.0,37.0237,37.0753,37.0151,37.0667,118355.0
2019-05-06 13:20:00,43.13,43.13,43.09,43.12,100577.0,37.0667,37.0667,37.0323,37.0581,100577.0
2019-05-06 13:30:00,43.12,43.13,43.08,43.11,159806.0,37.0581,37.0667,37.0237,37.0495,159806.0
2019-05-06 13:40:00,43.1,43.17,43.1,43.15,128045.0,37.0409,37.101,37.0409,37.0838,128045.0
2019-05-06 13:50:00,43.15,43.15,43.11,43.14,115966.0,37.0838,37.0838,37.0495,37.0753,115966.0
2019-05-06 14:00:00,43.14,43.18,43.12,43.16,109146.0,37.0753,37.1096,37.0581,37.0924,109146.0
2019-05-06 14:10:00,43.17,43.23,43.15,43.21,178185.0,37.101,37.1526,37.0838,37.1354,178185.0
2019-05-06 14:20:00,43.21,43.27,43.18,43.27,271312.0,37.1354,37.187,37.1096,37.187,271312.0
2019-05-06 14:30:00,43.26,43.3,43.24,43.3,241355.0,37.1784,37.2128,37.1612,37.2128,241355.0
2019-05-06 14:40:00,43.29,43.39,43.28,43.39,322539.0,37.2042,37.2901,37.1956,37.2901,322539.0
2019-05-06 14:50:00,43.39,43.41,43.3,43.32,221074.0,37.2901,37.3073,37.2128,37.2299,221074.0
2019-05-06 15:00:00,43.32,43.33,43.27,43.31,249856.0,37.2299,37.2385,37.187,37.2214,249856.0
2019-05-06 15:10:00,43.32,43.35,43.26,43.34,233159.0,37.2299,37.2557,37.1784,37.2471,233159.0
2019-05-06 15:20:00,43.34,43.4,43.33,43.34,266649.0,37.2471,37.2987,37.2385,37.2471,266649.0
2019-05-06 15:30:00,43.34,43.37,43.28,43.34,268296.0,37.2471,37.2729,37.1956,37.2471,268296.0
2019-05-06 15:40:00,43.35,43.36,43.21,43.24,399271.0,37.2557,37.2643,37.1354,37.1612,399271.0
2019-05-06 15:50:00,43.23,43.31,43.23,43.29,906172.0,37.1526,37.2214,37.1526,37.2042,906172.0
2019-05-07 09:30:00,43.0,43.11,42.72,43.02,621198.0,36.9549,37.0495,36.7143,36.9721,621198.0
2019-05-07 09:40:00,43.02,43.02,42.72,42.79,445756.0,36.9721,36.9721,36.7143,36.7745,445756.0
2019-05-07 09:50:00,42.8,42.89,42.73,42.86,316785.0,36.7831,36.8604,36.7229,36.8346,316785.0
2019-05-07 10:00:00,42.86,42.88,42.76,42.81,320664.0,36.8346,36.8518,36.7487,36.7916,320664.0
2019-05-07 10:10:00,42.81,42.91,42.78,42.89,271365.0,36.7916,36.8776,36.7659,36.8604,271365.0
2019-05-07 10:20:00,42.89,42.94,42.81,42.94,242123.0,36.8604,36.9034,36.7916,36.9034,242123.0
2019-05-07 10:30:00,42.94,43.0,42.87,42.9,332357.0,36.9034,36.9549,36.8432,36.869,332357.0
2019-05-07 10:40:00,42.89,42.92,42.78,42.82,221481.0,36.8604,36.8862,36.7659,36.8002,221481.0
2019-05-07 10:50:00,42.81,42.88,42.79,42.87,232418.0,36.7916,36.8518,36.7745,36.8432,232418.0
2019-05-07 11:00:00,42.86,42.92,42.79,42.9,209101.0,36.8346,36.8862,36.7745,36.869,209101.0
2019-05-07 11:10:00,42.9,42.94,42.79,42.84,150204.0,36.869,36.9034,36.7745,36.8174,150204.0
2019-05-07 11:20:00,42.83,42.87,42.77,42.83,185474.0,36.8088,36.8432,36.7573,36.8088,185474.0
2019-05-07 11:30:00,42.83,42.87,42.75,42.78,271360.0,36.8088,36.8432,36.7401,36.7659,271360.0
2019-05-07 11:40:00,42.78,42.8,42.7,42.74,211093.0,36.7659,36.7831,36.6971,36.7315,211093.0
2019-05-07 11:50:00,42.74,42.76,42.66,42.73,146692.0,36.7315,36.7487,36.6627,36.7229,146692.0
2019-05-07 12:00:00,42.72,42.77,42.67,42.73,136167.0,36.7143,36.7573,36.6713,36.7229,136167.0
2019-05-07 12:10:00,42.74,42.77,42.73,42.76,195926.0,36.7315,36.7573,36.7229,36.7487,195926.0
2019-05-07 12:20:00,42.76,42.81,42.75,42.8,226816.0,36.7487,36.7916,36.7401,36.7831,226816.0
2019-05-07 12:30:00,42.8,42.81,42.75,42.79,234683.0,36.7831,36.7916,36.7401,36.7745,234683.0
2019-05-07 12:40:00,42.78,42.8,42.76,42.77,109100.0,36.7659,36.7831,36.7487,36.7573,109100.0
2019-05-07 12:50:00,42.77,42.81,42.71,42.72,153798.0,36.7573,36.7916,36.7057,36.7143,153798.0
2019-05-07 13:00:00,42.72,42.75,42.6,42.61,229905.0,36.7143,36.7401,36.6112,36.6198,229905.0
2019-05-07 13:10:00,42.61,42.66,42.58,42.61,174833.0,36.6198,36.6627,36.594,36.6198,174833.0
2019-05-07 13:20:00,42.61,42.64,42.55,42.61,232127.0,36.6198,36.6455,36.5682,36.6198,232127.0
2019-05-07 13:30:00,42.61,42.64,42.54,42.6,129416.0,36.6198,36.6455,36.5596,36.6112,129416.0
2019-05-07 13:40:00,42.59,42.66,42.54,42.65,157583.0,36.6026,36.6627,36.5596,36.6541,157583.0
2019-05-07 13:50:00,42.65,42.69,42.55,42.55,263652.0,36.6541,36.6885,36.5682,36.5682,263652.0
2019-05-07 14:00:00,42.55,42.69,42.55,42.66,206258.0,36.5682,36.6885,36.5682,36.6627,206258.0
2019-05-07 14:10:00,42.67,42.68,42.59,42.64,214654.0,36.6713,36.6799,36.6026,36.6455,214654.0
2019-05-07 14:20:00,42.64,42.68,42.52,42.53,260555.0,36.6455,36.6799,36.5424,36.551,260555.0
2019-05-07 14:30:00,42.54,42.56,42.38,42.45,308903.0,36.5596,36.5768,36.4221,36.4823,308903.0
2019-05-07 14:40:00,42.45,42.51,42.42,42.45,241339.0,36.4823,36.5338,36.4565,36.4823,241339.0
2019-05-07 14:50:00,42.45,42.63,42.43,42.59,322501.0,36.4823,36.637,36.4651,36.6026,322501.0
2019-05-07 15:00:00,42.58,42.59,42.46,42.55,278565.0,36.594,36.6026,36.4908,36.5682,278565.0
2019-05-07 15:10:00,42.55,42.61,42.5,42.52,277435.0,36.5682,36.6198,36.5252,36.5424,277435.0
2019-05-07 15:20:00,42.53,42.56,42.47,42.51,245346.0,36.551,36.5768,36.4994,36.5338,245346.0
2019-05-07 15:30:00,42.51,42.52,42.37,42.39,437038.0,36.5338,36.5424,36.4135,36.4307,437038.0
2019-05-07 15:40:00,42.38,42.59,42.38,42.59,488453.0,36.4221,36.6026,36.4221,36.6026,488453.0
2019-05-07 15:50:00,42.58,42.79,42.56,42.76,1437187.0,36.594,36.7745,36.5768,36.7487,1437187.0
2019-05-08 09:30:00,42.73,42.79,42.36,42.55,547168.0,36.7229,36.7745,36.4049,36.5682,547168.0
2019-05-08 09:40:00,42.55,42.73,42.53,42.6,500840.0,36.5682,36.7229,36.551,36.6112,500840.0
2019-05-08 09:50:00,42.6,42.67,42.52,42.62,346338.0,36.6112,36.6713,36.5424,36.6284,346338.0
2019-05-08 10:00:00,42.62,42.72,42.55,42.65,338414.0,36.6284,36.7143,36.5682,36.6541,338414.0
2019-05-08 10:10:00,42.65,42.72,42.6,42.66,202742.0,36.6541,36.7143,36.6112,36.6627,202742.0
2019-05-08 10:20:00,42.67,42.71,42.52,42.69,253539.0,36.6713,36.7057,36.5424,36.6885,253539.0
2019-05-08 10:30:00,42.69,42.77,42.66,42.75,265686.0,36.6885,36.7573,36.6627,36.7401,265686.0
2019-05-08 10:40:00,42.75,42.85,42.74,42.81,254379.0,36.7401,36.826,36.7315,36.7916,254379.0
2019-05-08 10:50:00,42.82,42.96,42.76,42.96,514894.0,36.8002,36.9206,36.7487,36.9206,514894.0
2019-05-08 11:00:00,42.95,42.96,42.76,42.77,452574.0,36.912,36.9206,36.7487,36.7573,452574.0
2019-05-08 11:10:00,42.78,42.8,42.7,42.75,319175.0,36.7659,36.7831,36.6971,36.7401,319175.0
2019-05-08 11:20:00,42.75,42.83,42.71,42.83,249855.0,36.7401,36.8088,36.7057,36.8088,249855.0
2019-05-08 11:30:00,42.83,42.85,42.64,42.65,254695.0,36.8088,36.826,36.6455,36.6541,254695.0
2019-05-08 11:40:00,42.65,42.74,42.61,42.73,124293.0,36.6541,36.7315,36.6198,36.7229,124293.0
2019-05-08 11:50:00,42.72,42.83,42.7,42.81,158812.0,36.7143,36.8088,36.6971,36.7916,158812.0
2019-05-08 12:00:00,42.81,42.82,42.67,42.71,166686.0,36.7916,36.8002,36.6713,36.7057,166686.0
2019-05-08 12:10:00,42.71,42.78,42.7,42.74,146973.0,36.7057,36.7659,36.6971,36.7315,146973.0
2019-05-08 12:20:00,42.74,42.77,42.69,42.75,113523.0,36.7315,36.7573,36.6885,36.7401,113523.0
2019-05-08 12:30:00,42.75,42.83,42.72,42.82,72528.0,36.7401,36.8088,36.7143,36.8002,72528.0
2019-05-08 12:40:00,42.82,42.84,42.78,42.79,174998.0,36.8002,36.8174,36.7659,36.7745,174998.0
2019-05-08 12:50:00,42.79,42.84,42.74,42.83,239142.0,36.7745,36.8174,36.7315,36.8088,239142.0
2019-05-08 13:00:00,42.83,42.89,42.77,42.77,155167.0,36.8088,36.8604,36.7573,36.7573,155167.0
2019-05-08 13:10:00,42.77,42.79,42.7,42.75,174060.0,36.7573,36.7745,36.6971,36.7401,174060.0
2019-05-08 13:20:00,42.74,42.78,42.69,42.69,107022.0,36.7315,36.7659,36.6885,36.6885,107022.0
2019-05-08 13:30:00,42.69,42.7,42.62,42.67,232906.0,36.6885,36.6971,36.6284,36.6713,232906.0
2019-05-08 13:40:00,42.66,42.69,42.62,42.66,95343.0,36.6627,36.6885,36.6284,36.6627,95343.0
2019-05-08 13:50:00,42.67,42.68,42.64,42.66,113403.0,36.6713,36.6799,36.6455,36.6627,113403.0
2019-05-08 14:00:00,42.65,42.67,42.6,42.62,100321.0,36.6541,36.6713,36.6112,36.6284,100321.0
2019-05-08 14:10:00,42.62,42.64,42.57,42.62,127723.0,36.6284,36.6455,36.5854,36.6284,127723.0
2019-05-08 14:20:00,42.62,42.69,42.61,42.64,124811.0,36.6284,36.6885,36.6198,36.6455,124811.0
2019-05-08 14:30:00,42.64,42.68,42.64,42.67,107028.0,36.6455,36.6799,36.6455,36.6713,107028.0
2019-05-08 14:40:00,42.68,42.74,42.67,42.72,179115.0,36.6799,36.7315,36.6713,36.7143,179115.0
2019-05-08 14:50:00,42.71,42.72,42.67,42.7,124010.0,36.7057,36.7143,36.6713,36.6971,124010.0
2019-05-08 15:00:00,42.71,42.75,42.69,42.7,147991.0,36.7057,36.7401,36.6885,36.6971,147991.0
2019-05-08 15:10:00,42.7,42.74,42.65,42.73,244272.0,36.6971,36.7315,36.6541,36.7229,244272.0
2019-05-08 15:20:00,42.74,42.8,42.73,42.79,163198.0,36.7315,36.7831,36.7229,36.7745,163198.0
2019-05-08 15:30:00,42.8,42.82,42.77,42.8,197437.0,36.7831,36.8002,36.7573,36.7831,197437.0
2019-05-08 15:40:00,42.8,42.81,42.66,42.68,267607.0,36.7831,36.7916,36.6627,36.6799,267607.0
2019-05-08 15:50:00,42.69,42.69,42.53,42.56,999792.0,36.6885,36.6885,36.551,36.5768,999792.0
2019-05-09 09:30:00,42.29,42.57,42.16,42.54,766271.0,36.3447,36.5854,36.233,36.5596,766271.0
2019-05-09 09:40:00,42.54,42.64,42.48,42.5,291672.0,36.5596,36.6455,36.508,36.5252,291672.0
2019-05-09 09:50:00,42.49,42.5,42.37,42.4,761541.0,36.5166,36.5252,36.4135,36.4393,761541.0
2019-05-09 10:00:00,42.4,42.41,42.3,42.37,263191.0,36.4393,36.4479,36.3533,36.4135,263191.0
2019-05-09 10:10:00,42.37,42.47,42.34,42.41,197439.0,36.4135,36.4994,36.3877,36.4479,197439.0
2019-05-09 10:20:00,42.41,42.42,42.3,42.35,185677.0,36.4479,36.4565,36.3533,36.3963,185677.0
2019-05-09 10:30:00,42.35,42.41,42.29,42.32,330273.0,36.3963,36.4479,36.3447,36.3705,330273.0
2019-05-09 10:40:00,42.32,42.43,42.31,42.35,225355.0,36.3705,36.4651,36.3619,36.3963,225355.0
2019-05-09 10:50:00,42.36,42.39,42.19,42.21,242953.0,36.4049,36.4307,36.2588,36.276,242953.0
2019-05-09 11:00:00,42.2,42.34,42.18,42.32,295113.0,36.2674,36.3877,36.2502,36.3705,295113.0
2019-05-09 11:10:00,42.31,42.35,42.26,42.27,183334.0,36.3619,36.3963,36.319,36.3276,183334.0
2019-05-09 11:20:00,42.28,42.31,42.21,42.29,207128.0,36.3362,36.3619,36.276,36.3447,207128.0
2019-05-09 11:30:00,42.29,42.38,42.29,42.32,124029.0,36.3447,36.4221,36.3447,36.3705,124029.0
2019-05-09 11:40:00,42.32,42.37,42.27,42.36,128782.0,36.3705,36.4135,36.3276,36.4049,128782.0
2019-05-09 11:50:00,42.36,42.45,42.34,42.39,129970.0,36.4049,36.4823,36.3877,36.4307,129970.0
2019-05-09 12:00:00,42.4,42.41,42.26,42.3,218486.0,36.4393,36.4479,36.319,36.3533,218486.0
2019-05-09 12:10:00,42.3,42.43,42.29,42.39,187714.0,36.3533,36.4651,36.3447,36.4307,187714.0
2019-05-09 12:20:00,42.39,42.58,42.37,42.58,261224.0,36.4307,36.594,36.4135,36.594,261224.0
2019-05-09 12:30:00,42.58,42.75,42.57,42.72,325628.0,36.594,36.7401,36.5854,36.7143,325628.0
2019-05-09 12:40:00,42.73,42.81,42.62,42.7,288591.0,36.7229,36.7916,36.6284,36.6971,288591.0
2019-05-09 12:50:00,42.71,42.79,42.68,42.74,129042.0,36.7057,36.7745,36.6799,36.7315,129042.0
2019-05-09 13:00:00,42.73,42.81,42.71,42.72,139191.0,36.7229,36.7916,36.7057,36.7143,139191.0
2019-05-09 13:10:00,42.72,42.76,42.65,42.68,130317.0,36.7143,36.7487,36.6541,36.6799,130317.0
2019-05-09 13:20:00,42.69,42.75,42.66,42.72,130241.0,36.6885,36.7401,36.6627,36.7143,130241.0
2019-05-09 13:30:00,42.72,42.72,42.66,42.69,125785.0,36.7143,36.7143,36.6627,36.6885,125785.0
2019-05-09 13:40:00,42.69,42.81,42.66,42.8,113941.0,36.6885,36.7916,36.6627,36.7831,113941.0
2019-05-09 13:50:00,42.79,42.79,42.69,42.73,178067.0,36.7745,36.7745,36.6885,36.7229,178067.0
2019-05-09 14:00:00,42.73,42.76,42.66,42.73,134730.0,36.7229,36.7487,36.6627,36.7229,134730.0
2019-05-09 14:10:00,42.73,42.81,42.68,42.79,128704.0,36.7229,36.7916,36.6799,36.7745,128704.0
2019-05-09 14:20:00,42.79,42.82,42.75,42.79,129789.0,36.7745,36.8002,36.7401,36.7745,129789.0
2019-05-09 14:30:00,42.79,42.84,42.78,42.8,143468.0,36.7745,36.8174,36.7659,36.7831,143468.0
2019-05-09 14:40:00,42.81,42.88,42.79,42.79,169911.0,36.7916,36.8518,36.7745,36.7745,169911.0
2019-05-09 14:50:00,42.79,42.84,42.72,42.73,150576.0,36.7745,36.8174,36.7143,36.7229,150576.0
2019-05-09 15:00:00,42.73,42.76,42.65,42.66,171596.0,36.7229,36.7487,36.6541,36.6627,171596.0
2019-05-09 15:10:00,42.67,42.74,42.66,42.73,131772.0,36.6713,36.7315,36.6627,36.7229,131772.0
2019-05-09 15:20:00,42.73,42.79,42.68,42.79,140547.0,36.7229,36.7745,36.6799,36.7745,140547.0
2019-05-09 15:30:00,42.79,42.85,42.78,42.84,210950.0,36.7745,36.826,36.7659,36.8174,210950.0
2019-05-09 15:40:00,42.84,42.86,42.76,42.76,352936.0,36.8174,36.8346,36.7487,36.7487,352936.0
2019-05-09 15:50:00,42.76,42.98,42.76,42.9,1516701.0,36.7487,36.9377,36.7487,36.869,1516701.0
2019-05-10 09:30:00,42.7,42.87,42.6,42.73,380381.0,36.6971,36.8432,36.6112,36.7229,380381.0
2019-05-10 09:40:00,42.73,42.78,42.69,42.72,467590.0,36.7229,36.7659,36.6885,36.7143,467590.0
2019-05-10 09:50:00,42.72,42.75,42.56,42.57,225780.0,36.7143,36.7401,36.5768,36.5854,225780.0
2019-05-10 10:00:00,42.58,42.64,42.47,42.59,372504.0,36.594,36.6455,36.4994,36.6026,372504.0
2019-05-10 10:10:00,42.59,42.62,42.48,42.56,323425.0,36.6026,36.6284,36.508,36.5768,323425.0
2019-05-10 10:20:00,42.56,42.6,42.49,42.55,247985.0,36.5768,36.6112,36.5166,36.5682,247985.0
2019-05-10 10:30:00,42.55,42.55,42.36,42.39,234258.0,36.5682,36.5682,36.4049,36.4307,234258.0
2019-05-10 10:40:00,42.4,42.41,42.22,42.36,567576.0,36.4393,36.4479,36.2846,36.4049,567576.0
2019-05-10 10:50:00,42.37,42.44,42.32,42.39,338808.0,36.4135,36.4737,36.3705,36.4307,338808.0
2019-05-10 11:00:00,42.39,42.47,42.28,42.46,368372.0,36.4307,36.4994,36.3362,36.4908,368372.0
2019-05-10 11:10:00,42.47,42.53,42.41,42.5,229845.0,36.4994,36.551,36.4479,36.5252,229845.0
2019-05-10 11:20:00,42.5,42.51,42.35,42.36,244614.0,36.5252,36.5338,36.3963,36.4049,244614.0
2019-05-10 11:30:00,42.36,42.46,42.32,42.41,201354.0,36.4049,36.4908,36.3705,36.4479,201354.0
2019-05-10 11:40:00,42.41,42.45,42.3,42.33,151920.0,36.4479,36.4823,36.3533,36.3791,151920.0
2019-05-10 11:50:00,42.33,42.51,42.33,42.49,350522.0,36.3791,36.5338,36.3791,36.5166,350522.0
2019-05-10 12:00:00,42.5,42.55,42.48,42.5,323314.0,36.5252,36.5682,36.508,36.5252,323314.0
2019-05-10 12:10:00,42.5,42.6,42.48,42.57,284501.0,36.5252,36.6112,36.508,36.5854,284501.0
2019-05-10 12:20:00,42.57,42.68,42.53,42.68,238452.0,36.5854,36.6799,36.551,36.6799,238452.0
2019-05-10 12:30:00,42.67,42.78,42.64,42.73,199885.0,36.6713,36.7659,36.6455,36.7229,199885.0
2019-05-10 12:40:00,42.74,42.75,42.63,42.64,141528.0,36.7315,36.7401,36.637,36.6455,141528.0
2019-05-10 12:50:00,42.65,42.73,42.65,42.68,155929.0,36.6541,36.7229,36.6541,36.6799,155929.0
2019-05-10 13:00:00,42.68,42.74,42.65,42.67,256414.0,36.6799,36.7315,36.6541,36.6713,256414.0
2019-05-10 13:10:00,42.68,42.78,42.64,42.76,228382.0,36.6799,36.7659,36.6455,36.7487,228382.0
2019-05-10 13:20:00,42.76,42.83,42.74,42.76,203126.0,36.7487,36.8088,36.7315,36.7487,203126.0
2019-05-10 13:30:00,42.76,42.77,42.7,42.75,437692.0,36.7487,36.7573,36.6971,36.7401,437692.0
2019-05-10 13:40:00,42.75,42.91,42.75,42.87,208507.0,36.7401,36.8776,36.7401,36.8432,208507.0
2019-05-10 13:50:00,42.87,42.91,42.84,42.89,139827.0,36.8432,36.8776,36.8174,36.8604,139827.0
2019-05-10 14:00:00,42.89,42.97,42.87,42.96,121307.0,36.8604,36.9292,36.8432,36.9206,121307.0
2019-05-10 14:10:00,42.96,42.97,42.85,42.89,100461.0,36.9206,36.9292,36.826,36.8604,100461.0
2019-05-10 14:20:00,42.89,42.97,42.88,42.97,176034.0,36.8604,36.9292,36.8518,36.9292,176034.0
2019-05-10 14:30:00,42.97,42.98,42.92,42.98,112961.0,36.9292,36.9377,36.8862,36.9377,112961.0
2019-05-10 14:40:00,42.98,43.02,42.97,43.01,170094.0,36.9377,36.9721,36.9292,36.9635,170094.0
2019-05-10 14:50:00,43.01,43.06,42.97,43.0,134478.0,36.9635,37.0065,36.9292,36.9549,134478.0
2019-05-10 15:00:00,43.0,43.09,42.99,43.05,162097.0,36.9549,37.0323,36.9463,36.9979,162097.0
2019-05-10 15:10:00,43.05,43.21,43.02,43.18,242203.0,36.9979,37.1354,36.9721,37.1096,242203.0
2019-05-10 15:20:00,43.17,43.22,43.15,43.18,339274.0,37.101,37.144,37.0838,37.1096,339274.0
2019-05-10 15:30:00,43.19,43.19,43.05,43.08,379776.0,37.1182,37.1182,36.9979,37.0237,379776.0
2019-05-10 15:40:00,43.07,43.1,43.02,43.04,342236.0,37.0151,37.0409,36.9721,36.9893,342236.0
2019-05-10 15:50:00,43.04,43.18,43.02,43.17,872516.0,36.9893,37.1096,36.9721,37.101,872516.0
2019-05-13 09:30:00,42.56,42.92,42.49,42.91,771342.0,36.5768,36.8862,36.5166,36.8776,771342.0
2019-05-13 09:40:00,42.91,43.06,42.88,42.89,517741.0,36.8776,37.0065,36.8518,36.8604,517741.0
2019-05-13 09:50:00,42.88,42.88,42.6,42.62,374520.0,36.8518,36.8518,36.6112,36.6284,374520.0
2019-05-13 10:00:00,42.61,42.73,42.52,42.71,527129.0,36.6198,36.7229,36.5424,36.7057,527129.0
2019-05-13 10:10:00,42.7,42.76,42.62,42.63,498465.0,36.6971,36.7487,36.6284,36.637,498465.0
2019-05-13 10:20:00,42.62,42.68,42.55,42.64,324790.0,36.6284,36.6799,36.5682,36.6455,324790.0
2019-05-13 10:30:00,42.64,42.68,42.58,42.62,332071.0,36.6455,36.6799,36.594,36.6284,332071.0
2019-05-13 10:40:00,42.63,42.67,42.54,42.55,251695.0,36.637,36.6713,36.5596,36.5682,251695.0
2019-05-13 10:50:00,42.54,42.54,42.41,42.46,221874.0,36.5596,36.5596,36.4479,36.4908,221874.0
2019-05-13 11:00:00,42.45,42.46,42.31,42.33,234464.0,36.4823,36.4908,36.3619,36.3791,234464.0
2019-05-13 11:10:00,42.32,42.37,42.14,42.19,340998.0,36.3705,36.4135,36.2158,36.2588,340998.0
2019-05-13 11:20:00,42.19,42.34,42.17,42.21,288274.0,36.2588,36.3877,36.2416,36.276,288274.0
2019-05-13 11:30:00,42.22,42.31,42.19,42.21,244518.0,36.2846,36.3619,36.2588,36.276,244518.0
2019-05-13 11:40:00,42.21,42.31,42.19,42.27,179459.0,36.276,36.3619,36.2588,36.3276,179459.0
2019-05-13 11:50:00,42.28,42.44,42.25,42.43,171560.0,36.3362,36.4737,36.3104,36.4651,171560.0
2019-05-13 12:00:00,42.43,42.48,42.37,42.41,190528.0,36.4651,36.508,36.4135,36.4479,190528.0
2019-05-13 12:10:00,42.41,42.46,42.36,42.45,177968.0,36.4479,36.4908,36.4049,36.4823,177968.0
2019-05-13 12:20:00,42.45,42.48,42.38,42.41,136422.0,36.4823,36.508,36.4221,36.4479,136422.0
2019-05-13 12:30:00,42.41,42.48,42.36,42.46,168989.0,36.4479,36.508,36.4049,36.4908,168989.0
2019-05-13 12:40:00,42.47,42.54,42.45,42.52,145977.0,36.4994,36.5596,36.4823,36.5424,145977.0
2019-05-13 12:50:00,42.51,42.56,42.39,42.39,573600.0,36.5338,36.5768,36.4307,36.4307,573600.0
2019-05-13 13:00:00,42.39,42.42,42.34,42.38,127200.0,36.4307,36.4565,36.3877,36.4221,127200.0
2019-05-13 13:10:00,42.39,42.39,42.29,42.3,170231.0,36.4307,36.4307,36.3447,36.3533,170231.0
2019-05-13 13:20:00,42.3,42.36,42.28,42.31,118964.0,36.3533,36.4049,36.3362,36.3619,118964.0
2019-05-13 13:30:00,42.31,42.46,42.31,42.38,178149.0,36.3619,36.4908,36.3619,36.4221,178149.0
2019-05-13 13:40:00,42.38,42.49,42.37,42.44,189030.0,36.4221,36.5166,36.4135,36.4737,189030.0
2019-05-13 13:50:00,42.45,42.51,42.43,42.49,161751.0,36.4823,36.5338,36.4651,36.5166,161751.0
2019-05-13 14:00:00,42.49,42.52,42.44,42.47,174902.0,36.5166,36.5424,36.4737,36.4994,174902.0
2019-05-13 14:10:00,42.46,42.47,42.35,42.37,298989.0,36.4908,36.4994,36.3963,36.4135,298989.0
2019-05-13 14:20:00,42.37,42.56,42.36,42.44,516829.0,36.4135,36.5768,36.4049,36.4737,516829.0
2019-05-13 14:30:00,42.44,42.48,42.38,42.45,311373.0,36.4737,36.508,36.4221,36.4823,311373.0
2019-05-13 14:40:00,42.44,42.48,42.35,42.45,230560.0,36.4737,36.508,36.3963,36.4823,230560.0
2019-05-13 14:50:00,42.46,42.55,42.45,42.53,330854.0,36.4908,36.5682,36.4823,36.551,330854.0
2019-05-13 15:00:00,42.54,42.59,42.45,42.46,343421.0,36.5596,36.6026,36.4823,36.4908,343421.0
2019-05-13 15:10:00,42.47,42.52,42.36,42.38,253183.0,36.4994,36.5424,36.4049,36.4221,253183.0
2019-05-13 15:20:00,42.38,42.39,42.3,42.31,258585.0,36.4221,36.4307,36.3533,36.3619,258585.0
2019-05-13 15:30:00,42.3,42.33,42.23,42.25,401207.0,36.3533,36.3791,36.2932,36.3104,401207.0
2019-05-13 15:40:00,42.26,42.36,42.24,42.36,346008.0,36.319,36.4049,36.3018,36.4049,346008.0
2019-05-13 15:50:00,42.36,42.36,42.27,42.28,1320749.0,36.4049,36.4049,36.3276,36.3362,1320749.0
2019-05-14 09:30:00,42.29,42.51,42.27,42.48,601295.0,36.3447,36.5338,36.3276,36.508,601295.0
2019-05-14 09:40:00,42.48,42.72,42.46,42.63,321636.0,36.508,36.7143,36.4908,36.637,321636.0
2019-05-14 09:50:00,42.63,42.8,42.58,42.78,383801.0,36.637,36.7831,36.594,36.7659,383801.0
2019-05-14 10:00:00,42.79,42.85,42.72,42.83,353377.0,36.7745,36.826,36.7143,36.8088,353377.0
2019-05-14 10:10:00,42.82,42.99,42.74,42.98,487141.0,36.8002,36.9463,36.7315,36.9377,487141.0
2019-05-14 10:20:00,42.98,43.06,42.96,42.99,532444.0,36.9377,37.0065,36.9206,36.9463,532444.0
2019-05-14 10:30:00,42.99,43.09,42.94,43.04,295030.0,36.9463,37.0323,36.9034,36.9893,295030.0
2019-05-14 10:40:00,43.04,43.06,42.94,42.99,225348.0,36.9893,37.0065,36.9034,36.9463,225348.0
2019-05-14 10:50:00,42.99,43.11,42.96,43.09,265256.0,36.9463,37.0495,36.9206,37.0323,265256.0
2019-05-14 11:00:00,43.09,43.12,43.0,43.02,502672.0,37.0323,37.0581,36.9549,36.9721,502672.0
2019-05-14 11:10:00,43.03,43.09,42.96,43.09,447632.0,36.9807,37.0323,36.9206,37.0323,447632.0
2019-05-14 11:20:00,43.09,43.17,43.07,43.11,338416.0,37.0323,37.101,37.0151,37.0495,338416.0
2019-05-14 11:30:00,43.1,43.24,43.1,43.21,435539.0,37.0409,37.1612,37.0409,37.1354,435539.0
2019-05-14 11:40:00,43.2,43.31,43.2,43.29,311873.0,37.1268,37.2214,37.1268,37.2042,311873.0
2019-05-14 11:50:00,43.28,43.31,43.22,43.23,333925.0,37.1956,37.2214,37.144,37.1526,333925.0
2019-05-14 12:00:00,43.23,43.29,43.21,43.24,191108.0,37.1526,37.2042,37.1354,37.1612,191108.0
2019-05-14 12:10:00,43.23,43.28,43.17,43.19,209036.0,37.1526,37.1956,37.101,37.1182,209036.0
2019-05-14 12:20:00,43.19,43.21,43.13,43.16,138767.0,37.1182,37.1354,37.0667,37.0924,138767.0
2019-05-14 12:30:00,43.16,43.24,43.15,43.23,140684.0,37.0924,37.1612,37.0838,37.1526,140684.0
2019-05-14 12:40:00,43.23,43.29,43.22,43.28,291474.0,37.1526,37.2042,37.144,37.1956,291474.0
2019-05-14 12:50:00,43.27,43.29,43.23,43.23,100350.0,37.187,37.2042,37.1526,37.1526,100350.0
2019-05-14 13:00:00,43.23,43.27,43.23,43.25,303894.0,37.1526,37.187,37.1526,37.1698,303894.0
2019-05-14 13:10:00,43.25,43.3,43.22,43.24,141374.0,37.1698,37.2128,37.144,37.1612,141374.0
2019-05-14 13:20:00,43.23,43.32,43.23,43.32,156252.0,37.1526,37.2299,37.1526,37.2299,156252.0
2019-05-14 13:30:00,43.32,43.36,43.31,43.34,249916.0,37.2299,37.2643,37.2214,37.2471,249916.0
2019-05-14 13:40:00,43.34,43.39,43.34,43.39,303590.0,37.2471,37.2901,37.2471,37.2901,303590.0
2019-05-14 13:50:00,43.38,43.38,43.32,43.35,184524.0,37.2815,37.2815,37.2299,37.2557,184524.0
2019-05-14 14:00:00,43.34,43.34,43.2,43.21,302934.0,37.2471,37.2471,37.1268,37.1354,302934.0
2019-05-14 14:10:00,43.21,43.31,43.19,43.29,337615.0,37.1354,37.2214,37.1182,37.2042,337615.0
2019-05-14 14:20:00,43.29,43.37,43.29,43.33,300731.0,37.2042,37.2729,37.2042,37.2385,300731.0
2019-05-14 14:30:00,43.33,43.34,43.27,43.29,236719.0,37.2385,37.2471,37.187,37.2042,236719.0
2019-05-14 14:40:00,43.29,43.3,43.16,43.2,248870.0,37.2042,37.2128,37.0924,37.1268,248870.0
2019-05-14 14:50:00,43.19,43.19,43.11,43.19,148882.0,37.1182,37.1182,37.0495,37.1182,148882.0
2019-05-14 15:00:00,43.18,43.26,43.16,43.26,186250.0,37.1096,37.1784,37.0924,37.1784,186250.0
2019-05-14 15:10:00,43.26,43.26,43.17,43.2,191710.0,37.1784,37.1784,37.101,37.1268,191710.0
2019-05-14 15:20:00,43.2,43.22,43.16,43.16,243494.0,37.1268,37.144,37.0924,37.0924,243494.0
2019-05-14 15:30:00,43.15,43.15,42.99,43.01,348602.0,37.0838,37.0838,36.9463,36.9635,348602.0
2019-05-14 15:40:00,43.01,43.05,42.91,43.0,313847.0,36.9635,36.9979,36.8776,36.9549,313847.0
2019-05-14 15:50:00,43.0,43.0,42.87,42.91,809471.0,36.9549,36.9549,36.8432,36.8776,809471.0
2019-05-15 09:30:00,42.75,42.75,42.56,42.71,790598.0,36.7401,36.7401,36.5768,36.7057,790598.0
2019-05-15 09:40:00,42.71,42.71,42.61,42.7,771423.0,36.7057,36.7057,36.6198,36.6971,771423.0
2019-05-15 09:50:00,42.7,42.71,42.57,42.6,406503.0,36.6971,36.7057,36.5854,36.6112,406503.0
2019-05-15 10:00:00,42.6,42.64,42.48,42.6,419039.0,36.6112,36.6455,36.508,36.6112,419039.0
2019-05-15 10:10:00,42.6,42.92,42.59,42.74,1770031.0,36.6112,36.8862,36.6026,36.7315,1770031.0
2019-05-15 10:20:00,42.74,42.79,42.65,42.73,1102618.0,36.7315,36.7745,36.6541,36.7229,1102618.0
2019-05-15 10:30:00,42.72,42.74,42.67,42.7,629495.0,36.7143,36.7315,36.6713,36.6971,629495.0
2019-05-15 10:40:00,42.69,42.74,42.65,42.74,458089.0,36.6885,36.7315,36.6541,36.7315,458089.0
2019-05-15 10:50:00,42.74,42.77,42.69,42.73,311960.0,36.7315,36.7573,36.6885,36.7229,311960.0
2019-05-15 11:00:00,42.74,42.74,42.66,42.69,231786.0,36.7315,36.7315,36.6627,36.6885,231786.0
2019-05-15 11:10:00,42.7,42.7,42.64,42.69,1000574.0,36.6971,36.6971,36.6455,36.6885,1000574.0
2019-05-15 11:20:00,42.69,42.71,42.66,42.68,1373565.0,36.6885,36.7057,36.6627,36.6799,1373565.0
2019-05-15 11:30:00,42.68,42.7,42.6,42.6,1075028.0,36.6799,36.6971,36.6112,36.6112,1075028.0
2019-05-15 11:40:00,42.6,42.65,42.58,42.59,535194.0,36.6112,36.6541,36.594,36.6026,535194.0
2019-05-15 11:50:00,42.59,42.62,42.48,42.56,851406.0,36.6026,36.6284,36.508,36.5768,851406.0
2019-05-15 12:00:00,42.57,42.6,42.47,42.48,539066.0,36.5854,36.6112,36.4994,36.508,539066.0
2019-05-15 12:10:00,42.48,42.51,42.4,42.45,1090720.0,36.508,36.5338,36.4393,36.4823,1090720.0
2019-05-15 12:20:00,42.45,42.46,42.36,42.44,522672.0,36.4823,36.4908,36.4049,36.4737,522672.0
2019-05-15 12:30:00,42.44,42.45,42.36,42.41,407649.0,36.4737,36.4823,36.4049,36.4479,407649.0
2019-05-15 12:40:00,42.39,42.4,42.15,42.27,1185426.0,36.4307,36.4393,36.2244,36.3276,1185426.0
2019-05-15 12:50:00,42.26,42.3,42.22,42.26,775648.0,36.319,36.3533,36.2846,36.319,775648.0
2019-05-15 13:00:00,42.26,42.3,42.19,42.2,387521.0,36.319,36.3533,36.2588,36.2674,387521.0
2019-05-15 13:10:00,42.19,42.26,42.17,42.2,321872.0,36.2588,36.319,36.2416,36.2674,321872.0
2019-05-15 13:20:00,42.21,42.33,42.21,42.3,472151.0,36.276,36.3791,36.276,36.3533,472151.0
2019-05-15 13:30:00,42.31,42.48,42.26,42.47,528095.0,36.3619,36.508,36.319,36.4994,528095.0
2019-05-15 13:40:00,42.47,42.54,42.46,42.5,262481.0,36.4994,36.5596,36.4908,36.5252,262481.0
2019-05-15 13:50:00,42.49,42.51,42.39,42.41,330148.0,36.5166,36.5338,36.4307,36.4479,330148.0
2019-05-15 14:00:00,42.4,42.5,42.4,42.46,231511.0,36.4393,36.5252,36.4393,36.4908,231511.0
2019-05-15 14:10:00,42.46,42.59,42.45,42.59,143957.0,36.4908,36.6026,36.4823,36.6026,143957.0
2019-05-15 14:20:00,42.59,42.6,42.37,42.47,6231524.0,36.6026,36.6112,36.4135,36.4994,6231524.0
2019-05-15 14:30:00,42.47,42.51,42.43,42.5,310693.0,36.4994,36.5338,36.4651,36.5252,310693.0
2019-05-15 14:40:00,42.49,42.56,42.47,42.56,481461.0,36.5166,36.5768,36.4994,36.5768,481461.0
2019-05-15 14:50:00,42.56,42.59,42.49,42.5,376457.0,36.5768,36.6026,36.5166,36.5252,376457.0
2019-05-15 15:00:00,42.5,42.55,42.47,42.52,393177.0,36.5252,36.5682,36.4994,36.5424,393177.0
2019-05-15 15:10:00,42.53,42.58,42.51,42.52,458314.0,36.551,36.594,36.5338,36.5424,458314.0
2019-05-15 15:20:00,42.52,42.6,42.51,42.58,357829.0,36.5424,36.6112,36.5338,36.594,357829.0
2019-05-15 15:30:00,42.58,42.58,42.49,42.52,644755.0,36.594,36.594,36.5166,36.5424,644755.0
2019-05-15 15:40:00,42.52,42.54,42.47,42.5,678437.0,36.5424,36.5596,36.4994,36.5252,678437.0
2019-05-15 15:50:00,42.5,42.52,42.45,42.49,2287162.0,36.5252,36.5424,36.4823,36.5166,2287162.0
2019-05-16 09:30:00,42.57,42.63,42.41,42.57,775443.0,36.5854,36.637,36.4479,36.5854,775443.0
2019-05-16 09:40:00,42.57,42.72,42.56,42.71,690351.0,36.5854,36.7143,36.5768,36.7057,690351.0
2019-05-16 09:50:00,42.72,42.89,42.7,42.85,482425.0,36.7143,36.8604,36.6971,36.826,482425.0
2019-05-16 10:00:00,42.85,43.01,42.85,42.91,581132.0,36.826,36.9635,36.826,36.8776,581132.0
2019-05-16 10:10:00,42.9,42.91,42.8,42.9,416112.0,36.869,36.8776,36.7831,36.869,416112.0
2019-05-16 10:20:00,42.9,42.94,42.87,42.94,271232.0,36.869,36.9034,36.8432,36.9034,271232.0
2019-05-16 10:30:00,42.94,43.0,42.91,42.95,272500.0,36.9034,36.9549,36.8776,36.912,272500.0
2019-05-16 10:40:00,42.95,43.0,42.91,42.98,225117.0,36.912,36.9549,36.8776,36.9377,225117.0
2019-05-16 10:50:00,42.99,43.02,42.94,43.0,833765.0,36.9463,36.9721,36.9034,36.9549,833765.0
2019-05-16 11:00:00,43.0,43.0,42.82,42.83,435147.0,36.9549,36.9549,36.8002,36.8088,435147.0
2019-05-16 11:10:00,42.84,42.92,42.81,42.88,655916.0,36.8174,36.8862,36.7916,36.8518,655916.0
2019-05-16 11:20:00,42.89,42.95,42.84,42.91,216404.0,36.8604,36.912,36.8174,36.8776,216404.0
2019-05-16 11:30:00,42.91,42.96,42.89,42.91,438937.0,36.8776,36.9206,36.8604,36.8776,438937.0
2019-05-16 11:40:00,42.91,42.95,42.9,42.93,140586.0,36.8776,36.912,36.869,36.8948,140586.0
2019-05-16 11:50:00,42.93,43.0,42.93,42.96,211569.0,36.8948,36.9549,36.8948,36.9206,211569.0
2019-05-16 12:00:00,42.96,42.99,42.92,42.94,134895.0,36.9206,36.9463,36.8862,36.9034,134895.0
2019-05-16 12:10:00,42.93,43.0,42.88,42.97,209685.0,36.8948,36.9549,36.8518,36.9292,209685.0
2019-05-16 12:20:00,42.97,43.01,42.94,42.98,117209.0,36.9292,36.9635,36.9034,36.9377,117209.0
2019-05-16 12:30:00,42.98,43.0,42.94,42.97,176522.0,36.9377,36.9549,36.9034,36.9292,176522.0
2019-05-16 12:40:00,42.98,43.04,42.94,43.04,102597.0,36.9377,36.9893,36.9034,36.9893,102597.0
2019-05-16 12:50:00,43.04,43.06,42.99,43.05,186611.0,36.9893,37.0065,36.9463,36.9979,186611.0
2019-05-16 13:00:00,43.05,43.07,42.98,43.03,192129.0,36.9979,37.0151,36.9377,36.9807,192129.0
2019-05-16 13:10:00,43.03,43.1,43.03,43.08,219489.0,36.9807,37.0409,36.9807,37.0237,219489.0
2019-05-16 13:20:00,43.08,43.15,43.05,43.15,192020.0,37.0237,37.0838,36.9979,37.0838,192020.0
2019-05-16 13:30:00,43.14,43.16,43.08,43.09,197433.0,37.0753,37.0924,37.0237,37.0323,197433.0
2019-05-16 13:40:00,43.09,43.1,43.0,43.05,193303.0,37.0323,37.0409,36.9549,36.9979,193303.0
2019-05-16 13:50:00,43.04,43.11,43.04,43.09,176438.0,36.9893,37.0495,36.9893,37.0323,176438.0
2019-05-16 14:00:00,43.09,43.16,43.06,43.12,156168.0,37.0323,37.0924,37.0065,37.0581,156168.0
2019-05-16 14:10:00,43.11,43.19,43.09,43.18,174850.0,37.0495,37.1182,37.0323,37.1096,174850.0
2019-05-16 14:20:00,43.18,43.26,43.17,43.26,214232.0,37.1096,37.1784,37.101,37.1784,214232.0
2019-05-16 14:30:00,43.26,43.28,43.23,43.27,159002.0,37.1784,37.1956,37.1526,37.187,159002.0
2019-05-16 14:40:00,43.28,43.3,43.26,43.28,185306.0,37.1956,37.2128,37.1784,37.1956,185306.0
2019-05-16 14:50:00,43.28,43.29,43.21,43.27,174859.0,37.1956,37.2042,37.1354,37.187,174859.0
2019-05-16 15:00:00,43.26,43.27,43.13,43.18,398044.0,37.1784,37.187,37.0667,37.1096,398044.0
2019-05-16 15:10:00,43.18,43.19,43.14,43.16,170883.0,37.1096,37.1182,37.0753,37.0924,170883.0
2019-05-16 15:20:00,43.16,43.22,43.14,43.22,272807.0,37.0924,37.144,37.0753,37.144,272807.0
2019-05-16 15:30:00,43.22,43.22,43.08,43.09,402152.0,37.144,37.144,37.0237,37.0323,402152.0
2019-05-16 15:40:00,43.1,43.13,43.04,43.12,398096.0,37.0409,37.0667,36.9893,37.0581,398096.0
2019-05-16 15:50:00,43.12,43.23,43.05,43.19,1302737.0,37.0581,37.1526,36.9979,37.1182,1302737.0
2019-05-17 09:30:00,43.02,43.3,43.02,43.27,1120257.0,36.9721,37.2128,36.9721,37.187,1120257.0
2019-05-17 09:40:00,43.27,43.4,43.24,43.38,364095.0,37.187,37.2987,37.1612,37.2815,364095.0
2019-05-17 09:50:00,43.38,43.39,43.27,43.3,280421.0,37.2815,37.2901,37.187,37.2128,280421.0
2019-05-17 10:00:00,43.28,43.47,43.23,43.46,255693.0,37.1956,37.3589,37.1526,37.3503,255693.0
2019-05-17 10:10:00,43.46,43.64,43.45,43.59,382215.0,37.3503,37.505,37.3417,37.462,382215.0
2019-05-17 10:20:00,43.58,43.64,43.5,43.54,398574.0,37.4534,37.505,37.3846,37.419,398574.0
2019-05-17 10:30:00,43.54,43.55,43.43,43.44,138531.0,37.419,37.4276,37.3245,37.3331,138531.0
2019-05-17 10:40:00,43.44,43.57,43.44,43.55,302932.0,37.3331,37.4448,37.3331,37.4276,302932.0
2019-05-17 10:50:00,43.55,43.66,43.54,43.58,329091.0,37.4276,37.5222,37.419,37.4534,329091.0
2019-05-17 11:00:00,43.59,43.68,43.58,43.66,346852.0,37.462,37.5393,37.4534,37.5222,346852.0
2019-05-17 11:10:00,43.66,43.71,43.64,43.7,141697.0,37.5222,37.5651,37.505,37.5565,141697.0
2019-05-17 11:20:00,43.7,43.71,43.65,43.68,126219.0,37.5565,37.5651,37.5136,37.5393,126219.0
2019-05-17 11:30:00,43.68,43.7,43.64,43.67,165924.0,37.5393,37.5565,37.505,37.5307,165924.0
2019-05-17 11:40:00,43.67,43.67,43.59,43.59,249599.0,37.5307,37.5307,37.462,37.462,249599.0
2019-05-17 11:50:00,43.59,43.59,43.49,43.53,285244.0,37.462,37.462,37.376,37.4104,285244.0
2019-05-17 12:00:00,43.53,43.54,43.41,43.48,215015.0,37.4104,37.419,37.3073,37.3675,215015.0
2019-05-17 12:10:00,43.48,43.54,43.45,43.54,148219.0,37.3675,37.419,37.3417,37.419,148219.0
2019-05-17 12:20:00,43.54,43.6,43.51,43.54,143517.0,37.419,37.4706,37.3932,37.419,143517.0
2019-05-17 12:30:00,43.54,43.56,43.52,43.55,174786.0,37.419,37.4362,37.4018,37.4276,174786.0
2019-05-17 12:40:00,43.55,43.64,43.54,43.63,148868.0,37.4276,37.505,37.419,37.4964,148868.0
2019-05-17 12:50:00,43.62,43.64,43.57,43.59,141074.0,37.4878,37.505,37.4448,37.462,141074.0
2019-05-17 13:00:00,43.59,43.61,43.52,43.56,205180.0,37.462,37.4792,37.4018,37.4362,205180.0
2019-05-17 13:10:00,43.56,43.68,43.54,43.67,169787.0,37.4362,37.5393,37.419,37.5307,169787.0
2019-05-17 13:20:00,43.66,43.71,43.64,43.66,416463.0,37.5222,37.5651,37.505,37.5222,416463.0
2019-05-17 13:30:00,43.66,43.67,43.61,43.66,112392.0,37.5222,37.5307,37.4792,37.5222,112392.0
2019-05-17 13:40:00,43.66,43.69,43.62,43.69,126768.0,37.5222,37.5479,37.4878,37.5479,126768.0
2019-05-17 13:50:00,43.69,43.73,43.64,43.66,226585.0,37.5479,37.5823,37.505,37.5222,226585.0
2019-05-17 14:00:00,43.65,43.72,43.63,43.67,193460.0,37.5136,37.5737,37.4964,37.5307,193460.0
2019-05-17 14:10:00,43.67,43.71,43.63,43.7,200758.0,37.5307,37.5651,37.4964,37.5565,200758.0
2019-05-17 14:20:00,43.71,43.79,43.7,43.79,276351.0,37.5651,37.6339,37.5565,37.6339,276351.0
2019-05-17 14:30:00,43.78,43.81,43.73,43.79,340653.0,37.6253,37.6511,37.5823,37.6339,340653.0
2019-05-17 14:40:00,43.78,43.79,43.69,43.71,204998.0,37.6253,37.6339,37.5479,37.5651,204998.0
2019-05-17 14:50:00,43.71,43.75,43.68,43.7,136208.0,37.5651,37.5995,37.5393,37.5565,136208.0
2019-05-17 15:00:00,43.7,43.71,43.56,43.57,323841.0,37.5565,37.5651,37.4362,37.4448,323841.0
2019-05-17 15:10:00,43.57,43.58,43.47,43.49,251335.0,37.4448,37.4534,37.3589,37.376,251335.0
2019-05-17 15:20:00,43.48,43.58,43.48,43.57,258143.0,37.3675,37.4534,37.3675,37.4448,258143.0
2019-05-17 15:30:00,43.57,43.59,43.5,43.54,300749.0,37.4448,37.462,37.3846,37.419,300749.0
2019-05-17 15:40:00,43.54,43.61,43.5,43.54,422631.0,37.419,37.4792,37.3846,37.419,422631.0
2019-05-17 15:50:00,43.53,43.6,43.5,43.54,865965.0,37.4104,37.4706,37.3846,37.419,865965.0
2019-05-20 09:30:00,43.38,43.38,42.77,42.79,721478.0,37.2815,37.2815,36.7573,36.7745,721478.0
2019-05-20 09:40:00,42.78,42.9,42.41,42.65,659288.0,36.7659,36.869,36.4479,36.6541,659288.0
2019-05-20 09:50:00,42.64,42.64,42.5,42.63,406480.0,36.6455,36.6455,36.5252,36.637,406480.0
2019-05-20 10:00:00,42.62,42.64,42.53,42.61,317583.0,36.6284,36.6455,36.551,36.6198,317583.0
2019-05-20 10:10:00,42.62,42.71,42.49,42.69,302852.0,36.6284,36.7057,36.5166,36.6885,302852.0
2019-05-20 10:20:00,42.68,42.8,42.63,42.75,245202.0,36.6799,36.7831,36.637,36.7401,245202.0
2019-05-20 10:30:00,42.75,42.84,42.71,42.77,236110.0,36.7401,36.8174,36.7057,36.7573,236110.0
2019-05-20 10:40:00,42.77,42.77,42.66,42.66,186732.0,36.7573,36.7573,36.6627,36.6627,186732.0
2019-05-20 10:50:00,42.68,42.76,42.63,42.75,228899.0,36.6799,36.7487,36.637,36.7401,228899.0
2019-05-20 11:00:00,42.76,42.79,42.63,42.65,189758.0,36.7487,36.7745,36.637,36.6541,189758.0
2019-05-20 11:10:00,42.65,42.69,42.61,42.66,170406.0,36.6541,36.6885,36.6198,36.6627,170406.0
2019-05-20 11:20:00,42.66,42.74,42.6,42.73,242452.0,36.6627,36.7315,36.6112,36.7229,242452.0
2019-05-20 11:30:00,42.73,42.83,42.65,42.67,242846.0,36.7229,36.8088,36.6541,36.6713,242846.0
2019-05-20 11:40:00,42.68,42.74,42.64,42.73,167030.0,36.6799,36.7315,36.6455,36.7229,167030.0
2019-05-20 11:50:00,42.73,42.75,42.63,42.67,149578.0,36.7229,36.7401,36.637,36.6713,149578.0
2019-05-20 12:00:00,42.67,42.79,42.65,42.79,258173.0,36.6713,36.7745,36.6541,36.7745,258173.0
2019-05-20 12:10:00,42.79,42.86,42.78,42.85,154744.0,36.7745,36.8346,36.7659,36.826,154744.0
2019-05-20 12:20:00,42.85,42.89,42.82,42.84,214075.0,36.826,36.8604,36.8002,36.8174,214075.0
2019-05-20 12:30:00,42.84,42.87,42.79,42.86,191252.0,36.8174,36.8432,36.7745,36.8346,191252.0
2019-05-20 12:40:00,42.86,42.86,42.73,42.73,356556.0,36.8346,36.8346,36.7229,36.7229,356556.0
2019-05-20 12:50:00,42.73,42.78,42.7,42.72,125956.0,36.7229,36.7659,36.6971,36.7143,125956.0
2019-05-20 13:00:00,42.72,42.76,42.68,42.7,328434.0,36.7143,36.7487,36.6799,36.6971,328434.0
2019-05-20 13:10:00,42.7,42.85,42.7,42.82,159940.0,36.6971,36.826,36.6971,36.8002,159940.0
2019-05-20 13:20:00,42.83,42.87,42.79,42.85,258608.0,36.8088,36.8432,36.7745,36.826,258608.0
2019-05-20 13:30:00,42.84,42.9,42.82,42.87,149525.0,36.8174,36.869,36.8002,36.8432,149525.0
2019-05-20 13:40:00,42.86,42.89,42.83,42.87,208112.0,36.8346,36.8604,36.8088,36.8432,208112.0
2019-05-20 13:50:00,42.86,42.87,42.8,42.86,122172.0,36.8346,36.8432,36.7831,36.8346,122172.0
2019-05-20 14:00:00,42.86,42.88,42.83,42.84,76360.0,36.8346,36.8518,36.8088,36.8174,76360.0
2019-05-20 14:10:00,42.84,42.88,42.83,42.86,94301.0,36.8174,36.8518,36.8088,36.8346,94301.0
2019-05-20 14:20:00,42.85,42.88,42.83,42.87,110391.0,36.826,36.8518,36.8088,36.8432,110391.0
2019-05-20 14:30:00,42.88,43.01,42.87,42.9,736021.0,36.8518,36.9635,36.8432,36.869,736021.0
2019-05-20 14:40:00,42.9,42.97,42.86,42.87,149132.0,36.869,36.9292,36.8346,36.8432,149132.0
2019-05-20 14:50:00,42.86,42.9,42.83,42.9,139433.0,36.8346,36.869,36.8088,36.869,139433.0
2019-05-20 15:00:00,42.89,42.92,42.86,42.86,285276.0,36.8604,36.8862,36.8346,36.8346,285276.0
2019-05-20 15:10:00,42.87,42.87,42.77,42.83,308286.0,36.8432,36.8432,36.7573,36.8088,308286.0
2019-05-20 15:20:00,42.82,42.84,42.77,42.84,182803.0,36.8002,36.8174,36.7573,36.8174,182803.0
2019-05-20 15:30:00,42.84,42.89,42.81,42.87,287490.0,36.8174,36.8604,36.7916,36.8432,287490.0
2019-05-20 15:40:00,42.87,42.88,42.83,42.83,316546.0,36.8432,36.8518,36.8088,36.8088,316546.0
2019-05-20 15:50:00,42.84,42.88,42.78,42.78,1140250.0,36.8174,36.8518,36.7659,36.7659,1140250.0
2019-05-21 09:30:00,43.06,43.14,42.68,42.8,459994.0,37.0065,37.0753,36.6799,36.7831,459994.0
2019-05-21 09:40:00,42.8,42.99,42.78,42.96,225770.0,36.7831,36.9463,36.7659,36.9206,225770.0
2019-05-21 09:50:00,42.97,43.09,42.91,42.93,337033.0,36.9292,37.0323,36.8776,36.8948,337033.0
2019-05-21 10:00:00,42.93,42.94,42.75,42.78,268063.0,36.8948,36.9034,36.7401,36.7659,268063.0
2019-05-21 10:10:00,42.78,42.79,42.68,42.73,264934.0,36.7659,36.7745,36.6799,36.7229,264934.0
2019-05-21 10:20:00,42.73,42.84,42.73,42.77,338537.0,36.7229,36.8174,36.7229,36.7573,338537.0
2019-05-21 10:30:00,42.77,42.83,42.73,42.81,734879.0,36.7573,36.8088,36.7229,36.7916,734879.0
2019-05-21 10:40:00,42.8,42.91,42.79,42.89,294119.0,36.7831,36.8776,36.7745,36.8604,294119.0
2019-05-21 10:50:00,42.9,42.98,42.89,42.91,208443.0,36.869,36.9377,36.8604,36.8776,208443.0
2019-05-21 11:00:00,42.92,42.92,42.82,42.82,326127.0,36.8862,36.8862,36.8002,36.8002,326127.0
2019-05-21 11:10:00,42.82,42.91,42.8,42.89,338448.0,36.8002,36.8776,36.7831,36.8604,338448.0
2019-05-21 11:20:00,42.89,42.9,42.85,42.85,130525.0,36.8604,36.869,36.826,36.826,130525.0
2019-05-21 11:30:00,42.86,42.92,42.8,42.88,226566.0,36.8346,36.8862,36.7831,36.8518,226566.0
2019-05-21 11:40:00,42.88,42.93,42.85,42.92,175501.0,36.8518,36.8948,36.826,36.8862,175501.0
2019-05-21 11:50:00,42.91,42.97,42.9,42.92,211831.0,36.8776,36.9292,36.869,36.8862,211831.0
2019-05-21 12:00:00,42.93,43.01,42.92,43.01,148219.0,36.8948,36.9635,36.8862,36.9635,148219.0
2019-05-21 12:10:00,43.01,43.02,42.96,42.97,120060.0,36.9635,36.9721,36.9206,36.9292,120060.0
2019-05-21 12:20:00,42.97,43.08,42.97,43.07,147488.0,36.9292,37.0237,36.9292,37.0151,147488.0
2019-05-21 12:30:00,43.07,43.12,43.07,43.09,432290.0,37.0151,37.0581,37.0151,37.0323,432290.0
2019-05-21 12:40:00,43.09,43.14,43.09,43.14,126433.0,37.0323,37.0753,37.0323,37.0753,126433.0
2019-05-21 12:50:00,43.14,43.17,43.09,43.16,291095.0,37.0753,37.101,37.0323,37.0924,291095.0
2019-05-21 13:00:00,43.16,43.2,43.14,43.15,235192.0,37.0924,37.1268,37.0753,37.0838,235192.0
2019-05-21 13:10:00,43.15,43.16,43.09,43.12,243837.0,37.0838,37.0924,37.0323,37.0581,243837.0
2019-05-21 13:20:00,43.11,43.14,43.09,43.1,207609.0,37.0495,37.0753,37.0323,37.0409,207609.0
2019-05-21 13:30:00,43.1,43.16,43.1,43.14,146266.0,37.0409,37.0924,37.0409,37.0753,146266.0
2019-05-21 13:40:00,43.13,43.2,43.11,43.18,95148.0,37.0667,37.1268,37.0495,37.1096,95148.0
2019-05-21 13:50:00,43.19,43.21,43.17,43.18,86755.0,37.1182,37.1354,37.101,37.1096,86755.0
2019-05-21 14:00:00,43.19,43.2,43.11,43.12,195558.0,37.1182,37.1268,37.0495,37.0581,195558.0
2019-05-21 14:10:00,43.12,43.17,43.11,43.16,130626.0,37.0581,37.101,37.0495,37.0924,130626.0
2019-05-21 14:20:00,43.15,43.2,43.14,43.2,172015.0,37.0838,37.1268,37.0753,37.1268,172015.0
2019-05-21 14:30:00,43.2,43.26,43.19,43.2,163754.0,37.1268,37.1784,37.1182,37.1268,163754.0
2019-05-21 14:40:00,43.21,43.22,43.17,43.2,176088.0,37.1354,37.144,37.101,37.1268,176088.0
2019-05-21 14:50:00,43.2,43.22,43.15,43.16,211542.0,37.1268,37.144,37.0838,37.0924,211542.0
2019-05-21 15:00:00,43.16,43.2,43.15,43.17,172481.0,37.0924,37.1268,37.0838,37.101,172481.0
2019-05-21 15:10:00,43.17,43.18,43.15,43.16,188809.0,37.101,37.1096,37.0838,37.0924,188809.0
2019-05-21 15:20:00,43.16,43.22,43.16,43.2,341278.0,37.0924,37.144,37.0924,37.1268,341278.0
2019-05-21 15:30:00,43.2,43.24,43.19,43.21,202890.0,37.1268,37.1612,37.1182,37.1354,202890.0
2019-05-21 15:40:00,43.21,43.23,43.18,43.23,328575.0,37.1354,37.1526,37.1096,37.1526,328575.0
2019-05-21 15:50:00,43.23,43.31,43.22,43.29,1647882.0,37.1526,37.2214,37.144,37.2042,1647882.0
2019-05-22 09:30:00,43.26,43.35,43.15,43.18,383512.0,37.1784,37.2557,37.0838,37.1096,383512.0
2019-05-22 09:40:00,43.18,43.24,43.16,43.23,310404.0,37.1096,37.1612,37.0924,37.1526,310404.0
2019-05-22 09:50:00,43.22,43.27,43.19,43.2,174142.0,37.144,37.187,37.1182,37.1268,174142.0
2019-05-22 10:00:00,43.2,43.24,43.19,43.2,161699.0,37.1268,37.1612,37.1182,37.1268,161699.0
2019-05-22 10:10:00,43.2,43.5,43.18,43.21,473900.0,37.1268,37.3846,37.1096,37.1354,473900.0
2019-05-22 10:20:00,43.21,43.25,43.19,43.2,288414.0,37.1354,37.1698,37.1182,37.1268,288414.0
2019-05-22 10:30:00,43.19,43.26,43.19,43.26,222345.0,37.1182,37.1784,37.1182,37.1784,222345.0
2019-05-22 10:40:00,43.26,43.31,43.2,43.22,216201.0,37.1784,37.2214,37.1268,37.144,216201.0
2019-05-22 10:50:00,43.22,43.26,43.2,43.23,300253.0,37.144,37.1784,37.1268,37.1526,300253.0
2019-05-22 11:00:00,43.23,43.29,43.2,43.28,416800.0,37.1526,37.2042,37.1268,37.1956,416800.0
2019-05-22 11:10:00,43.27,43.31,43.24,43.3,224079.0,37.187,37.2214,37.1612,37.2128,224079.0
2019-05-22 11:20:00,43.3,43.31,43.2,43.28,135133.0,37.2128,37.2214,37.1268,37.1956,135133.0
2019-05-22 11:30:00,43.29,43.33,43.2,43.21,170906.0,37.2042,37.2385,37.1268,37.1354,170906.0
2019-05-22 11:40:00,43.21,43.24,43.19,43.22,183338.0,37.1354,37.1612,37.1182,37.144,183338.0
2019-05-22 11:50:00,43.23,43.29,43.2,43.26,212568.0,37.1526,37.2042,37.1268,37.1784,212568.0
2019-05-22 12:00:00,43.26,43.31,43.23,43.28,147453.0,37.1784,37.2214,37.1526,37.1956,147453.0
2019-05-22 12:10:00,43.27,43.27,43.21,43.25,92608.0,37.187,37.187,37.1354,37.1698,92608.0
2019-05-22 12:20:00,43.26,43.28,43.2,43.23,159380.0,37.1784,37.1956,37.1268,37.1526,159380.0
2019-05-22 12:30:00,43.23,43.24,43.2,43.23,132546.0,37.1526,37.1612,37.1268,37.1526,132546.0
2019-05-22 12:40:00,43.23,43.24,43.11,43.15,244239.0,37.1526,37.1612,37.0495,37.0838,244239.0
2019-05-22 12:50:00,43.15,43.2,43.13,43.18,158288.0,37.0838,37.1268,37.0667,37.1096,158288.0
2019-05-22 13:00:00,43.17,43.18,43.12,43.12,88351.0,37.101,37.1096,37.0581,37.0581,88351.0
2019-05-22 13:10:00,43.12,43.17,43.1,43.14,102147.0,37.0581,37.101,37.0409,37.0753,102147.0
2019-05-22 13:20:00,43.13,43.14,43.09,43.12,191551.0,37.0667,37.0753,37.0323,37.0581,191551.0
2019-05-22 13:30:00,43.12,43.15,43.08,43.15,137275.0,37.0581,37.0838,37.0237,37.0838,137275.0
2019-05-22 13:40:00,43.15,43.21,43.13,43.21,152381.0,37.0838,37.1354,37.0667,37.1354,152381.0
2019-05-22 13:50:00,43.22,43.26,43.19,43.23,197088.0,37.144,37.1784,37.1182,37.1526,197088.0
2019-05-22 14:00:00,43.24,43.27,43.16,43.21,245356.0,37.1612,37.187,37.0924,37.1354,245356.0
2019-05-22 14:10:00,43.21,43.25,43.18,43.2,103885.0,37.1354,37.1698,37.1096,37.1268,103885.0
2019-05-22 14:20:00,43.2,43.25,43.19,43.24,126018.0,37.1268,37.1698,37.1182,37.1612,126018.0
2019-05-22 14:30:00,43.25,43.3,43.24,43.24,153865.0,37.1698,37.2128,37.1612,37.1612,153865.0
2019-05-22 14:40:00,43.24,43.28,43.22,43.25,135776.0,37.1612,37.1956,37.144,37.1698,135776.0
2019-05-22 14:50:00,43.26,43.29,43.25,43.28,122563.0,37.1784,37.2042,37.1698,37.1956,122563.0
2019-05-22 15:00:00,43.28,43.32,43.23,43.25,162241.0,37.1956,37.2299,37.1526,37.1698,162241.0
2019-05-22 15:10:00,43.25,43.3,43.25,43.3,111717.0,37.1698,37.2128,37.1698,37.2128,111717.0
2019-05-22 15:20:00,43.3,43.32,43.29,43.29,91151.0,37.2128,37.2299,37.2042,37.2042,91151.0
2019-05-22 15:30:00,43.29,43.31,43.26,43.31,233737.0,37.2042,37.2214,37.1784,37.2214,233737.0
2019-05-22 15:40:00,43.3,43.32,43.29,43.3,239603.0,37.2128,37.2299,37.2042,37.2128,239603.0
2019-05-22 15:50:00,43.3,43.34,43.27,43.33,1327903.0,37.2128,37.2471,37.187,37.2385,1327903.0
2019-05-23 09:30:00,43.0,43.02,42.87,43.02,345054.0,36.9549,36.9721,36.8432,36.9721,345054.0
2019-05-23 09:40:00,43.02,43.1,42.96,43.07,430893.0,36.9721,37.0409,36.9206,37.0151,430893.0
2019-05-23 09:50:00,43.06,43.09,42.97,43.04,333162.0,37.0065,37.0323,36.9292,36.9893,333162.0
2019-05-23 10:00:00,43.04,43.1,43.0,43.09,268544.0,36.9893,37.0409,36.9549,37.0323,268544.0
2019-05-23 10:10:00,43.08,43.15,42.99,43.02,299533.0,37.0237,37.0838,36.9463,36.9721,299533.0
2019-05-23 10:20:00,43.02,43.09,42.94,43.05,230911.0,36.9721,37.0323,36.9034,36.9979,230911.0
2019-05-23 10:30:00,43.05,43.09,42.99,43.02,292430.0,36.9979,37.0323,36.9463,36.9721,292430.0
2019-05-23 10:40:00,43.02,43.04,42.99,43.02,259036.0,36.9721,36.9893,36.9463,36.9721,259036.0
2019-05-23 10:50:00,43.03,43.07,43.0,43.02,239091.0,36.9807,37.0151,36.9549,36.9721,239091.0
2019-05-23 11:00:00,43.03,43.05,42.93,42.97,285635.0,36.9807,36.9979,36.8948,36.9292,285635.0
2019-05-23 11:10:00,42.97,42.98,42.89,42.96,178156.0,36.9292,36.9377,36.8604,36.9206,178156.0
2019-05-23 11:20:00,42.95,43.02,42.92,42.98,197241.0,36.912,36.9721,36.8862,36.9377,197241.0
2019-05-23 11:30:00,42.98,43.03,42.97,43.02,343871.0,36.9377,36.9807,36.9292,36.9721,343871.0
2019-05-23 11:40:00,43.02,43.03,42.94,42.97,199992.0,36.9721,36.9807,36.9034,36.9292,199992.0
2019-05-23 11:50:00,42.97,43.0,42.81,42.82,222036.0,36.9292,36.9549,36.7916,36.8002,222036.0
2019-05-23 12:00:00,42.82,42.96,42.81,42.91,202029.0,36.8002,36.9206,36.7916,36.8776,202029.0
2019-05-23 12:10:00,42.91,42.92,42.79,42.83,252802.0,36.8776,36.8862,36.7745,36.8088,252802.0
2019-05-23 12:20:00,42.83,42.86,42.79,42.84,136203.0,36.8088,36.8346,36.7745,36.8174,136203.0
2019-05-23 12:30:00,42.85,42.87,42.72,42.73,326409.0,36.826,36.8432,36.7143,36.7229,326409.0
2019-05-23 12:40:00,42.73,42.78,42.67,42.67,247786.0,36.7229,36.7659,36.6713,36.6713,247786.0
2019-05-23 12:50:00,42.67,42.68,42.51,42.54,531102.0,36.6713,36.6799,36.5338,36.5596,531102.0
2019-05-23 13:00:00,42.53,42.64,42.5,42.61,421424.0,36.551,36.6455,36.5252,36.6198,421424.0
2019-05-23 13:10:00,42.61,42.64,42.57,42.62,227002.0,36.6198,36.6455,36.5854,36.6284,227002.0
2019-05-23 13:20:00,42.62,42.66,42.58,42.64,134645.0,36.6284,36.6627,36.594,36.6455,134645.0
2019-05-23 13:30:00,42.63,42.66,42.55,42.58,234559.0,36.637,36.6627,36.5682,36.594,234559.0
2019-05-23 13:40:00,42.58,42.61,42.55,42.55,126500.0,36.594,36.6198,36.5682,36.5682,126500.0
2019-05-23 13:50:00,42.56,42.57,42.51,42.55,221576.0,36.5768,36.5854,36.5338,36.5682,221576.0
2019-05-23 14:00:00,42.55,42.61,42.55,42.56,154525.0,36.5682,36.6198,36.5682,36.5768,154525.0
2019-05-23 14:10:00,42.55,42.62,42.54,42.62,124149.0,36.5682,36.6284,36.5596,36.6284,124149.0
2019-05-23 14:20:00,42.62,42.65,42.59,42.59,125189.0,36.6284,36.6541,36.6026,36.6026,125189.0
2019-05-23 14:30:00,42.6,42.64,42.57,42.61,161976.0,36.6112,36.6455,36.5854,36.6198,161976.0
2019-05-23 14:40:00,42.61,42.62,42.57,42.59,143405.0,36.6198,36.6284,36.5854,36.6026,143405.0
2019-05-23 14:50:00,42.59,42.62,42.54,42.62,182271.0,36.6026,36.6284,36.5596,36.6284,182271.0
2019-05-23 15:00:00,42.62,42.65,42.58,42.64,218180.0,36.6284,36.6541,36.594,36.6455,218180.0
2019-05-23 15:10:00,42.63,42.72,42.63,42.69,133368.0,36.637,36.7143,36.637,36.6885,133368.0
2019-05-23 15:20:00,42.7,42.86,42.69,42.82,272251.0,36.6971,36.8346,36.6885,36.8002,272251.0
2019-05-23 15:30:00,42.82,42.85,42.77,42.77,210075.0,36.8002,36.826,36.7573,36.7573,210075.0
2019-05-23 15:40:00,42.77,42.78,42.67,42.7,362084.0,36.7573,36.7659,36.6713,36.6971,362084.0
2019-05-23 15:50:00,42.7,42.83,42.68,42.73,1129999.0,36.6971,36.8088,36.6799,36.7229,1129999.0
2019-05-24 09:30:00,42.81,43.06,42.81,42.98,559760.0,36.7916,37.0065,36.7916,36.9377,559760.0
2019-05-24 09:40:00,42.98,43.02,42.93,42.96,225682.0,36.9377,36.9721,36.8948,36.9206,225682.0
2019-05-24 09:50:00,42.97,42.97,42.72,42.86,502828.0,36.9292,36.9292,36.7143,36.8346,502828.0
2019-05-24 10:00:00,42.86,42.89,42.75,42.8,181996.0,36.8346,36.8604,36.7401,36.7831,181996.0
2019-05-24 10:10:00,42.79,42.98,42.75,42.95,243258.0,36.7745,36.9377,36.7401,36.912,243258.0
2019-05-24 10:20:00,42.94,42.98,42.88,42.93,159854.0,36.9034,36.9377,36.8518,36.8948,159854.0
2019-05-24 10:30:00,42.93,42.94,42.86,42.9,197551.0,36.8948,36.9034,36.8346,36.869,197551.0
2019-05-24 10:40:00,42.89,42.89,42.81,42.83,206209.0,36.8604,36.8604,36.7916,36.8088,206209.0
2019-05-24 10:50:00,42.82,42.87,42.7,42.7,165006.0,36.8002,36.8432,36.6971,36.6971,165006.0
2019-05-24 11:00:00,42.71,42.79,42.7,42.77,172878.0,36.7057,36.7745,36.6971,36.7573,172878.0
2019-05-24 11:10:00,42.77,42.84,42.72,42.81,121910.0,36.7573,36.8174,36.7143,36.7916,121910.0
2019-05-24 11:20:00,42.8,42.87,42.79,42.86,197426.0,36.7831,36.8432,36.7745,36.8346,197426.0
2019-05-24 11:30:00,42.86,42.95,42.82,42.94,147287.0,36.8346,36.912,36.8002,36.9034,147287.0
2019-05-24 11:40:00,42.94,42.95,42.9,42.94,149643.0,36.9034,36.912,36.869,36.9034,149643.0
2019-05-24 11:50:00,42.94,42.95,42.87,42.89,85035.0,36.9034,36.912,36.8432,36.8604,85035.0
2019-05-24 12:00:00,42.89,42.89,42.83,42.84,122889.0,36.8604,36.8604,36.8088,36.8174,122889.0
2019-05-24 12:10:00,42.84,42.87,42.76,42.8,111858.0,36.8174,36.8432,36.7487,36.7831,111858.0
2019-05-24 12:20:00,42.8,42.84,42.78,42.8,151782.0,36.7831,36.8174,36.7659,36.7831,151782.0
2019-05-24 12:30:00,42.81,42.85,42.8,42.84,115372.0,36.7916,36.826,36.7831,36.8174,115372.0
2019-05-24 12:40:00,42.84,42.87,42.82,42.87,132565.0,36.8174,36.8432,36.8002,36.8432,132565.0
2019-05-24 12:50:00,42.88,42.92,42.86,42.9,138405.0,36.8518,36.8862,36.8346,36.869,138405.0
2019-05-24 13:00:00,42.9,42.94,42.86,42.89,137658.0,36.869,36.9034,36.8346,36.8604,137658.0
2019-05-24 13:10:00,42.88,42.88,42.84,42.86,89844.0,36.8518,36.8518,36.8174,36.8346,89844.0
2019-05-24 13:20:00,42.86,42.87,42.78,42.8,98145.0,36.8346,36.8432,36.7659,36.7831,98145.0
2019-05-24 13:30:00,42.8,42.84,42.79,42.84,70589.0,36.7831,36.8174,36.7745,36.8174,70589.0
2019-05-24 13:40:00,42.83,42.85,42.79,42.81,98425.0,36.8088,36.826,36.7745,36.7916,98425.0
2019-05-24 13:50:00,42.8,42.85,42.74,42.76,78816.0,36.7831,36.826,36.7315,36.7487,78816.0
2019-05-24 14:00:00,42.75,42.76,42.67,42.7,165179.0,36.7401,36.7487,36.6713,36.6971,165179.0
2019-05-24 14:10:00,42.7,42.72,42.65,42.69,132317.0,36.6971,36.7143,36.6541,36.6885,132317.0
2019-05-24 14:20:00,42.69,42.73,42.67,42.72,119487.0,36.6885,36.7229,36.6713,36.7143,119487.0
2019-05-24 14:30:00,42.71,42.74,42.69,42.73,74863.0,36.7057,36.7315,36.6885,36.7229,74863.0
2019-05-24 14:40:00,42.72,42.74,42.67,42.68,96818.0,36.7143,36.7315,36.6713,36.6799,96818.0
2019-05-24 14:50:00,42.67,42.71,42.67,42.71,79732.0,36.6713,36.7057,36.6713,36.7057,79732.0
2019-05-24 15:00:00,42.7,42.74,42.67,42.73,88721.0,36.6971,36.7315,36.6713,36.7229,88721.0
2019-05-24 15:10:00,42.73,42.73,42.66,42.67,327972.0,36.7229,36.7229,36.6627,36.6713,327972.0
2019-05-24 15:20:00,42.67,42.72,42.66,42.72,198876.0,36.6713,36.7143,36.6627,36.7143,198876.0
2019-05-24 15:30:00,42.72,42.75,42.69,42.73,142722.0,36.7143,36.7401,36.6885,36.7229,142722.0
2019-05-24 15:40:00,42.72,42.74,42.68,42.7,163218.0,36.7143,36.7315,36.6799,36.6971,163218.0
2019-05-24 15:50:00,42.7,42.71,42.63,42.67,635840.0,36.6971,36.7057,36.637,36.6713,635840.0
2019-05-28 09:30:00,42.83,42.93,42.7,42.91,346608.0,36.8088,36.8948,36.6971,36.8776,346608.0
2019-05-28 09:40:00,42.92,43.03,42.91,42.98,386225.0,36.8862,36.9807,36.8776,36.9377,386225.0
2019-05-28 09:50:00,42.98,43.0,42.85,42.86,358347.0,36.9377,36.9549,36.826,36.8346,358347.0
2019-05-28 10:00:00,42.85,42.94,42.84,42.88,230323.0,36.826,36.9034,36.8174,36.8518,230323.0
2019-05-28 10:10:00,42.87,42.91,42.83,42.87,158271.0,36.8432,36.8776,36.8088,36.8432,158271.0
2019-05-28 10:20:00,42.87,42.9,42.85,42.87,119650.0,36.8432,36.869,36.826,36.8432,119650.0
2019-05-28 10:30:00,42.87,42.89,42.73,42.74,229919.0,36.8432,36.8604,36.7229,36.7315,229919.0
2019-05-28 10:40:00,42.73,42.75,42.66,42.71,244128.0,36.7229,36.7401,36.6627,36.7057,244128.0
2019-05-28 10:50:00,42.71,42.77,42.64,42.73,276323.0,36.7057,36.7573,36.6455,36.7229,276323.0
2019-05-28 11:00:00,42.72,42.79,42.7,42.73,204220.0,36.7143,36.7745,36.6971,36.7229,204220.0
2019-05-28 11:10:00,42.73,42.81,42.72,42.77,115812.0,36.7229,36.7916,36.7143,36.7573,115812.0
2019-05-28 11:20:00,42.77,42.77,42.63,42.63,139617.0,36.7573,36.7573,36.637,36.637,139617.0
2019-05-28 11:30:00,42.63,42.69,42.63,42.69,185101.0,36.637,36.6885,36.637,36.6885,185101.0
2019-05-28 11:40:00,42.69,42.81,42.68,42.79,394183.0,36.6885,36.7916,36.6799,36.7745,394183.0
2019-05-28 11:50:00,42.79,42.85,42.74,42.83,130337.0,36.7745,36.826,36.7315,36.8088,130337.0
2019-05-28 12:00:00,42.83,42.87,42.81,42.87,128446.0,36.8088,36.8432,36.7916,36.8432,128446.0
2019-05-28 12:10:00,42.87,42.9,42.84,42.85,118182.0,36.8432,36.869,36.8174,36.826,118182.0
2019-05-28 12:20:00,42.85,42.87,42.83,42.86,262475.0,36.826,36.8432,36.8088,36.8346,262475.0
2019-05-28 12:30:00,42.85,42.89,42.83,42.86,136081.0,36.826,36.8604,36.8088,36.8346,136081.0
2019-05-28 12:40:00,42.86,42.86,42.81,42.83,157945.0,36.8346,36.8346,36.7916,36.8088,157945.0
2019-05-28 12:50:00,42.82,42.85,42.79,42.8,115511.0,36.8002,36.826,36.7745,36.7831,115511.0
2019-05-28 13:00:00,42.79,42.83,42.78,42.79,112537.0,36.7745,36.8088,36.7659,36.7745,112537.0
2019-05-28 13:10:00,42.79,42.82,42.78,42.79,174249.0,36.7745,36.8002,36.7659,36.7745,174249.0
2019-05-28 13:20:00,42.8,42.84,42.79,42.82,83027.0,36.7831,36.8174,36.7745,36.8002,83027.0
2019-05-28 13:30:00,42.82,42.9,42.82,42.87,69363.0,36.8002,36.869,36.8002,36.8432,69363.0
2019-05-28 13:40:00,42.87,42.98,42.86,42.95,115013.0,36.8432,36.9377,36.8346,36.912,115013.0
2019-05-28 13:50:00,42.95,42.98,42.93,42.98,174011.0,36.912,36.9377,36.8948,36.9377,174011.0
2019-05-28 14:00:00,42.97,42.98,42.88,42.89,349015.0,36.9292,36.9377,36.8518,36.8604,349015.0
2019-05-28 14:10:00,42.89,42.9,42.84,42.87,168495.0,36.8604,36.869,36.8174,36.8432,168495.0
2019-05-28 14:20:00,42.86,42.89,42.84,42.84,532590.0,36.8346,36.8604,36.8174,36.8174,532590.0
2019-05-28 14:30:00,42.84,42.84,42.79,42.81,202371.0,36.8174,36.8174,36.7745,36.7916,202371.0
2019-05-28 14:40:00,42.81,42.81,42.75,42.75,156006.0,36.7916,36.7916,36.7401,36.7401,156006.0
2019-05-28 14:50:00,42.74,42.78,42.7,42.75,284432.0,36.7315,36.7659,36.6971,36.7401,284432.0
2019-05-28 15:00:00,42.74,42.75,42.66,42.66,149916.0,36.7315,36.7401,36.6627,36.6627,149916.0
2019-05-28 15:10:00,42.66,42.73,42.64,42.71,170410.0,36.6627,36.7229,36.6455,36.7057,170410.0
2019-05-28 15:20:00,42.71,42.71,42.63,42.64,161046.0,36.7057,36.7057,36.637,36.6455,161046.0
2019-05-28 15:30:00,42.64,42.65,42.5,42.51,322997.0,36.6455,36.6541,36.5252,36.5338,322997.0
2019-05-28 15:40:00,42.51,42.52,42.42,42.48,425994.0,36.5338,36.5424,36.4565,36.508,425994.0
2019-05-28 15:50:00,42.48,42.55,42.45,42.46,1427485.0,36.508,36.5682,36.4823,36.4908,1427485.0
2019-05-29 09:30:00,42.24,42.37,42.15,42.16,407588.0,36.3018,36.4135,36.2244,36.233,407588.0
2019-05-29 09:40:00,42.16,42.17,42.05,42.09,494623.0,36.233,36.2416,36.1385,36.1729,494623.0
2019-05-29 09:50:00,42.09,42.12,42.02,42.1,384300.0,36.1729,36.1986,36.1127,36.1815,384300.0
2019-05-29 10:00:00,42.09,42.11,41.89,41.97,1071487.0,36.1729,36.1901,36.001,36.0697,1071487.0
2019-05-29 10:10:00,41.97,42.05,41.94,42.02,435794.0,36.0697,36.1385,36.044,36.1127,435794.0
2019-05-29 10:20:00,42.02,42.14,41.96,42.12,337208.0,36.1127,36.2158,36.0611,36.1986,337208.0
2019-05-29 10:30:00,42.12,42.16,42.04,42.09,183800.0,36.1986,36.233,36.1299,36.1729,183800.0
2019-05-29 10:40:00,42.09,42.13,42.04,42.09,137016.0,36.1729,36.2072,36.1299,36.1729,137016.0
2019-05-29 10:50:00,42.08,42.22,42.05,42.2,303267.0,36.1643,36.2846,36.1385,36.2674,303267.0
2019-05-29 11:00:00,42.2,42.3,42.19,42.26,482936.0,36.2674,36.3533,36.2588,36.319,482936.0
2019-05-29 11:10:00,42.26,42.26,42.16,42.2,228343.0,36.319,36.319,36.233,36.2674,228343.0
2019-05-29 11:20:00,42.2,42.2,42.09,42.15,206523.0,36.2674,36.2674,36.1729,36.2244,206523.0
2019-05-29 11:30:00,42.15,42.19,42.1,42.11,142940.0,36.2244,36.2588,36.1815,36.1901,142940.0
2019-05-29 11:40:00,42.1,42.11,42.05,42.08,158770.0,36.1815,36.1901,36.1385,36.1643,158770.0
2019-05-29 11:50:00,42.07,42.08,41.97,42.07,203763.0,36.1557,36.1643,36.0697,36.1557,203763.0
2019-05-29 12:00:00,42.07,42.19,42.05,42.19,201664.0,36.1557,36.2588,36.1385,36.2588,201664.0
2019-05-29 12:10:00,42.19,42.23,42.12,42.22,112517.0,36.2588,36.2932,36.1986,36.2846,112517.0
2019-05-29 12:20:00,42.22,42.23,42.16,42.21,204866.0,36.2846,36.2932,36.233,36.276,204866.0
2019-05-29 12:30:00,42.2,42.21,42.07,42.09,309336.0,36.2674,36.276,36.1557,36.1729,309336.0
2019-05-29 12:40:00,42.09,42.15,42.04,42.06,347059.0,36.1729,36.2244,36.1299,36.1471,347059.0
2019-05-29 12:50:00,42.07,42.08,42.03,42.05,194430.0,36.1557,36.1643,36.1213,36.1385,194430.0
2019-05-29 13:00:00,42.05,42.08,41.98,42.08,596758.0,36.1385,36.1643,36.0783,36.1643,596758.0
2019-05-29 13:10:00,42.07,42.15,42.03,42.04,366094.0,36.1557,36.2244,36.1213,36.1299,366094.0
2019-05-29 13:20:00,42.04,42.08,42.02,42.08,239178.0,36.1299,36.1643,36.1127,36.1643,239178.0
2019-05-29 13:30:00,42.07,42.11,42.05,42.11,238311.0,36.1557,36.1901,36.1385,36.1901,238311.0
2019-05-29 13:40:00,42.11,42.13,42.07,42.13,195852.0,36.1901,36.2072,36.1557,36.2072,195852.0
2019-05-29 13:50:00,42.13,42.17,42.08,42.1,164193.0,36.2072,36.2416,36.1643,36.1815,164193.0
2019-05-29 14:00:00,42.09,42.11,41.99,41.99,351159.0,36.1729,36.1901,36.0869,36.0869,351159.0
2019-05-29 14:10:00,41.99,42.01,41.94,41.96,255310.0,36.0869,36.1041,36.044,36.0611,255310.0
2019-05-29 14:20:00,41.96,41.98,41.93,41.95,205902.0,36.0611,36.0783,36.0354,36.0525,205902.0
2019-05-29 14:30:00,41.94,41.95,41.84,41.87,254994.0,36.044,36.0525,35.958,35.9838,254994.0
2019-05-29 14:40:00,41.86,41.87,41.74,41.79,344845.0,35.9752,35.9838,35.8721,35.915,344845.0
2019-05-29 14:50:00,41.8,41.9,41.76,41.89,242768.0,35.9236,36.0096,35.8893,36.001,242768.0
2019-05-29 15:00:00,41.89,41.89,41.77,41.84,296157.0,36.001,36.001,35.8979,35.958,296157.0
2019-05-29 15:10:00,41.84,41.87,41.79,41.8,234096.0,35.958,35.9838,35.915,35.9236,234096.0
2019-05-29 15:20:00,41.79,41.85,41.78,41.83,428821.0,35.915,35.9666,35.9064,35.9494,428821.0
2019-05-29 15:30:00,41.83,41.97,41.81,41.95,557053.0,35.9494,36.0697,35.9322,36.0525,557053.0
2019-05-29 15:40:00,41.95,41.98,41.88,41.89,603721.0,36.0525,36.0783,35.9924,36.001,603721.0
2019-05-29 15:50:00,41.89,41.95,41.82,41.91,1530531.0,36.001,36.0525,35.9408,36.0182,1530531.0
2019-05-30 09:30:00,42.23,42.24,41.94,41.96,1464376.0,36.2932,36.3018,36.044,36.0611,1464376.0
2019-05-30 09:40:00,41.96,41.96,41.69,41.74,1643886.0,36.0611,36.0611,35.8291,35.8721,1643886.0
2019-05-30 09:50:00,41.73,41.75,41.53,41.75,1397366.0,35.8635,35.8807,35.6916,35.8807,1397366.0
2019-05-30 10:00:00,41.75,41.97,41.74,41.84,1163872.0,35.8807,36.0697,35.8721,35.958,1163872.0
2019-05-30 10:10:00,41.84,41.9,41.8,41.84,370557.0,35.958,36.0096,35.9236,35.958,370557.0
2019-05-30 10:20:00,41.85,41.96,41.84,41.9,396559.0,35.9666,36.0611,35.958,36.0096,396559.0
2019-05-30 10:30:00,41.91,41.92,41.84,41.84,472568.0,36.0182,36.0268,35.958,35.958,472568.0
2019-05-30 10:40:00,41.84,41.87,41.57,41.59,572139.0,35.958,35.9838,35.726,35.7432,572139.0
2019-05-30 10:50:00,41.59,41.65,41.48,41.64,496021.0,35.7432,35.7947,35.6486,35.7861,496021.0
2019-05-30 11:00:00,41.63,41.73,41.6,41.73,323920.0,35.7775,35.8635,35.7518,35.8635,323920.0
2019-05-30 11:10:00,41.72,41.86,41.7,41.85,181196.0,35.8549,35.9752,35.8377,35.9666,181196.0
2019-05-30 11:20:00,41.86,41.92,41.84,41.88,529565.0,35.9752,36.0268,35.958,35.9924,529565.0
2019-05-30 11:30:00,41.88,41.88,41.77,41.77,284749.0,35.9924,35.9924,35.8979,35.8979,284749.0
2019-05-30 11:40:00,41.78,41.83,41.73,41.82,226017.0,35.9064,35.9494,35.8635,35.9408,226017.0
2019-05-30 11:50:00,41.82,41.89,41.81,41.87,359043.0,35.9408,36.001,35.9322,35.9838,359043.0
2019-05-30 12:00:00,41.87,41.88,41.79,41.83,197328.0,35.9838,35.9924,35.915,35.9494,197328.0
2019-05-30 12:10:00,41.84,41.89,41.81,41.86,155777.0,35.958,36.001,35.9322,35.9752,155777.0
2019-05-30 12:20:00,41.86,41.87,41.8,41.82,300419.0,35.9752,35.9838,35.9236,35.9408,300419.0
2019-05-30 12:30:00,41.82,41.87,41.77,41.87,165379.0,35.9408,35.9838,35.8979,35.9838,165379.0
2019-05-30 12:40:00,41.87,41.91,41.86,41.91,204154.0,35.9838,36.0182,35.9752,36.0182,204154.0
2019-05-30 12:50:00,41.91,41.92,41.87,41.89,166432.0,36.0182,36.0268,35.9838,36.001,166432.0
2019-05-30 13:00:00,41.89,41.95,41.88,41.95,183378.0,36.001,36.0525,35.9924,36.0525,183378.0
2019-05-30 13:10:00,41.94,41.96,41.88,41.89,161312.0,36.044,36.0611,35.9924,36.001,161312.0
2019-05-30 13:20:00,41.89,41.91,41.87,41.89,189776.0,36.001,36.0182,35.9838,36.001,189776.0
2019-05-30 13:30:00,41.89,41.89,41.81,41.81,199184.0,36.001,36.001,35.9322,35.9322,199184.0
2019-05-30 13:40:00,41.81,41.83,41.72,41.72,240539.0,35.9322,35.9494,35.8549,35.8549,240539.0
2019-05-30 13:50:00,41.72,41.72,41.52,41.66,829123.0,35.8549,35.8549,35.683,35.8033,829123.0
2019-05-30 14:00:00,41.66,41.7,41.53,41.58,287293.0,35.8033,35.8377,35.6916,35.7346,287293.0
2019-05-30 14:10:00,41.58,41.62,41.56,41.59,250535.0,35.7346,35.7689,35.7174,35.7432,250535.0
2019-05-30 14:20:00,41.59,41.6,41.49,41.55,326093.0,35.7432,35.7518,35.6572,35.7088,326093.0
2019-05-30 14:30:00,41.56,41.56,41.5,41.52,226693.0,35.7174,35.7174,35.6658,35.683,226693.0
2019-05-30 14:40:00,41.52,41.61,41.49,41.59,293986.0,35.683,35.7603,35.6572,35.7432,293986.0
2019-05-30 14:50:00,41.6,41.62,41.55,41.58,371305.0,35.7518,35.7689,35.7088,35.7346,371305.0
2019-05-30 15:00:00,41.58,41.58,41.42,41.46,451035.0,35.7346,35.7346,35.5971,35.6314,451035.0
2019-05-30 15:10:00,41.46,41.57,41.45,41.51,389452.0,35.6314,35.726,35.6228,35.6744,389452.0
2019-05-30 15:20:00,41.5,41.64,41.49,41.6,400860.0,35.6658,35.7861,35.6572,35.7518,400860.0
2019-05-30 15:30:00,41.61,41.72,41.58,41.66,438479.0,35.7603,35.8549,35.7346,35.8033,438479.0
2019-05-30 15:40:00,41.66,41.73,41.63,41.72,399294.0,35.8033,35.8635,35.7775,35.8549,399294.0
2019-05-30 15:50:00,41.71,41.76,41.69,41.73,1010606.0,35.8463,35.8893,35.8291,35.8635,1010606.0
2019-05-31 09:30:00,41.39,41.48,40.97,40.99,942437.0,35.5713,35.6486,35.2103,35.2275,942437.0
2019-05-31 09:40:00,40.99,41.09,40.88,40.91,669478.0,35.2275,35.3134,35.133,35.1588,669478.0
2019-05-31 09:50:00,40.91,40.96,40.86,40.93,446129.0,35.1588,35.2017,35.1158,35.1759,446129.0
2019-05-31 10:00:00,40.93,41.1,40.92,41.02,400699.0,35.1759,35.322,35.1673,35.2533,400699.0
2019-05-31 10:10:00,41.02,41.03,40.89,40.94,552840.0,35.2533,35.2619,35.1416,35.1845,552840.0
2019-05-31 10:20:00,40.94,41.01,40.82,40.83,519884.0,35.1845,35.2447,35.0814,35.09,519884.0
2019-05-31 10:30:00,40.84,40.96,40.83,40.95,613952.0,35.0986,35.2017,35.09,35.1931,613952.0
2019-05-31 10:40:00,40.95,40.96,40.76,40.88,720624.0,35.1931,35.2017,35.0298,35.133,720624.0
2019-05-31 10:50:00,40.88,41.02,40.87,41.01,600290.0,35.133,35.2533,35.1244,35.2447,600290.0
2019-05-31 11:00:00,41.01,41.19,40.99,41.19,631239.0,35.2447,35.3994,35.2275,35.3994,631239.0
2019-05-31 11:10:00,41.19,41.23,41.1,41.18,477659.0,35.3994,35.4338,35.322,35.3908,477659.0
2019-05-31 11:20:00,41.18,41.25,41.17,41.22,332720.0,35.3908,35.451,35.3822,35.4252,332720.0
2019-05-31 11:30:00,41.22,41.23,41.05,41.14,270993.0,35.4252,35.4338,35.2791,35.3564,270993.0
2019-05-31 11:40:00,41.14,41.26,41.12,41.22,542430.0,35.3564,35.4595,35.3392,35.4252,542430.0
2019-05-31 11:50:00,41.22,41.26,41.1,41.15,285866.0,35.4252,35.4595,35.322,35.365,285866.0
2019-05-31 12:00:00,41.15,41.2,41.14,41.18,196067.0,35.365,35.408,35.3564,35.3908,196067.0
2019-05-31 12:10:00,41.17,41.22,41.14,41.18,150100.0,35.3822,35.4252,35.3564,35.3908,150100.0
2019-05-31 12:20:00,41.18,41.21,41.16,41.18,385544.0,35.3908,35.4166,35.3736,35.3908,385544.0
2019-05-31 12:30:00,41.18,41.18,41.03,41.03,531572.0,35.3908,35.3908,35.2619,35.2619,531572.0
2019-05-31 12:40:00,41.04,41.13,41.03,41.09,157383.0,35.2705,35.3478,35.2619,35.3134,157383.0
2019-05-31 12:50:00,41.08,41.1,41.02,41.06,190130.0,35.3049,35.322,35.2533,35.2877,190130.0
2019-05-31 13:00:00,41.07,41.15,41.06,41.13,137553.0,35.2963,35.365,35.2877,35.3478,137553.0
2019-05-31 13:10:00,41.12,41.16,41.1,41.11,155596.0,35.3392,35.3736,35.322,35.3306,155596.0
2019-05-31 13:20:00,41.11,41.15,41.08,41.13,287693.0,35.3306,35.365,35.3049,35.3478,287693.0
2019-05-31 13:30:00,41.13,41.14,41.09,41.09,212582.0,35.3478,35.3564,35.3134,35.3134,212582.0
2019-05-31 13:40:00,41.1,41.15,41.09,41.13,218106.0,35.322,35.365,35.3134,35.3478,218106.0
2019-05-31 13:50:00,41.13,41.17,41.08,41.16,265837.0,35.3478,35.3822,35.3049,35.3736,265837.0
2019-05-31 14:00:00,41.16,41.19,41.05,41.05,346740.0,35.3736,35.3994,35.2791,35.2791,346740.0
2019-05-31 14:10:00,41.05,41.06,40.97,41.02,379552.0,35.2791,35.2877,35.2103,35.2533,379552.0
2019-05-31 14:20:00,41.02,41.06,40.99,41.05,177632.0,35.2533,35.2877,35.2275,35.2791,177632.0
2019-05-31 14:30:00,41.05,41.06,40.98,41.0,179864.0,35.2791,35.2877,35.2189,35.2361,179864.0
2019-05-31 14:40:00,41.0,41.09,40.98,41.07,384879.0,35.2361,35.3134,35.2189,35.2963,384879.0
2019-05-31 14:50:00,41.07,41.14,41.06,41.11,277136.0,35.2963,35.3564,35.2877,35.3306,277136.0
2019-05-31 15:00:00,41.1,41.11,41.02,41.1,183654.0,35.322,35.3306,35.2533,35.322,183654.0
2019-05-31 15:10:00,41.09,41.12,41.05,41.09,347861.0,35.3134,35.3392,35.2791,35.3134,347861.0
2019-05-31 15:20:00,41.09,41.09,41.0,41.09,393023.0,35.3134,35.3134,35.2361,35.3134,393023.0
2019-05-31 15:30:00,41.08,41.12,41.03,41.09,444298.0,35.3049,35.3392,35.2619,35.3134,444298.0
2019-05-31 15:40:00,41.08,41.17,41.06,41.15,578360.0,35.3049,35.3822,35.2877,35.365,578360.0
2019-05-31 15:50:00,41.14,41.15,40.99,40.99,2307591.0,35.3564,35.365,35.2275,35.2275,2307591.0
2019-06-03 09:30:00,41.03,41.23,40.9,41.13,686404.0,35.2619,35.4338,35.1502,35.3478,686404.0
2019-06-03 09:40:00,41.13,41.18,40.96,41.06,596511.0,35.3478,35.3908,35.2017,35.2877,596511.0
2019-06-03 09:50:00,41.05,41.09,40.94,40.98,396603.0,35.2791,35.3134,35.1845,35.2189,396603.0
2019-06-03 10:00:00,40.97,40.99,40.79,40.9,569849.0,35.2103,35.2275,35.0556,35.1502,569849.0
2019-06-03 10:10:00,40.91,40.91,40.76,40.87,672343.0,35.1588,35.1588,35.0298,35.1244,672343.0
2019-06-03 10:20:00,40.87,41.08,40.86,41.05,372190.0,35.1244,35.3049,35.1158,35.2791,372190.0
2019-06-03 10:30:00,41.05,41.14,40.97,41.07,342390.0,35.2791,35.3564,35.2103,35.2963,342390.0
2019-06-03 10:40:00,41.07,41.07,40.94,40.98,285926.0,35.2963,35.2963,35.1845,35.2189,285926.0
2019-06-03 10:50:00,40.98,41.01,40.92,41.0,347724.0,35.2189,35.2447,35.1673,35.2361,347724.0
2019-06-03 11:00:00,41.0,41.01,40.89,40.9,248868.0,35.2361,35.2447,35.1416,35.1502,248868.0
2019-06-03 11:10:00,40.9,40.97,40.84,40.92,315794.0,35.1502,35.2103,35.0986,35.1673,315794.0
2019-06-03 11:20:00,40.93,41.0,40.89,40.98,226358.0,35.1759,35.2361,35.1416,35.2189,226358.0
2019-06-03 11:30:00,40.98,41.1,40.95,41.09,350571.0,35.2189,35.322,35.1931,35.3134,350571.0
2019-06-03 11:40:00,41.09,41.12,40.98,40.99,297484.0,35.3134,35.3392,35.2189,35.2275,297484.0
2019-06-03 11:50:00,40.99,41.05,40.88,40.9,285589.0,35.2275,35.2791,35.133,35.1502,285589.0
2019-06-03 12:00:00,40.89,40.91,40.81,40.86,292605.0,35.1416,35.1588,35.0728,35.1158,292605.0
2019-06-03 12:10:00,40.87,40.9,40.73,40.75,149303.0,35.1244,35.1502,35.0041,35.0212,149303.0
2019-06-03 12:20:00,40.75,40.76,40.68,40.72,201481.0,35.0212,35.0298,34.9611,34.9955,201481.0
2019-06-03 12:30:00,40.73,40.88,40.69,40.87,269822.0,35.0041,35.133,34.9697,35.1244,269822.0
2019-06-03 12:40:00,40.87,40.93,40.83,40.93,151693.0,35.1244,35.1759,35.09,35.1759,151693.0
2019-06-03 12:50:00,40.92,40.97,40.89,40.92,248076.0,35.1673,35.2103,35.1416,35.1673,248076.0
2019-06-03 13:00:00,40.92,41.01,40.87,41.01,471595.0,35.1673,35.2447,35.1244,35.2447,471595.0
2019-06-03 13:10:00,41.01,41.05,40.98,41.0,554480.0,35.2447,35.2791,35.2189,35.2361,554480.0
2019-06-03 13:20:00,41.0,41.26,40.98,41.13,673750.0,35.2361,35.4595,35.2189,35.3478,673750.0
2019-06-03 13:30:00,41.12,41.14,40.96,40.98,397432.0,35.3392,35.3564,35.2017,35.2189,397432.0
2019-06-03 13:40:00,40.98,41.11,40.96,41.01,309432.0,35.2189,35.3306,35.2017,35.2447,309432.0
2019-06-03 13:50:00,41.0,41.05,40.96,41.03,210995.0,35.2361,35.2791,35.2017,35.2619,210995.0
2019-06-03 14:00:00,41.04,41.12,41.0,41.12,274710.0,35.2705,35.3392,35.2361,35.3392,274710.0
2019-06-03 14:10:00,41.12,41.13,41.05,41.09,193872.0,35.3392,35.3478,35.2791,35.3134,193872.0
2019-06-03 14:20:00,41.09,41.15,41.05,41.09,315796.0,35.3134,35.365,35.2791,35.3134,315796.0
2019-06-03 14:30:00,41.09,41.16,41.02,41.05,258129.0,35.3134,35.3736,35.2533,35.2791,258129.0
2019-06-03 14:40:00,41.05,41.09,41.0,41.04,234141.0,35.2791,35.3134,35.2361,35.2705,234141.0
2019-06-03 14:50:00,41.05,41.06,40.98,41.05,273416.0,35.2791,35.2877,35.2189,35.2791,273416.0
2019-06-03 15:00:00,41.05,41.07,40.96,40.97,227303.0,35.2791,35.2963,35.2017,35.2103,227303.0
2019-06-03 15:10:00,40.97,41.05,40.93,41.01,304935.0,35.2103,35.2791,35.1759,35.2447,304935.0
2019-06-03 15:20:00,41.02,41.11,40.95,41.01,496092.0,35.2533,35.3306,35.1931,35.2447,496092.0
2019-06-03 15:30:00,41.01,41.01,40.9,40.94,453588.0,35.2447,35.2447,35.1502,35.1845,453588.0
2019-06-03 15:40:00,40.95,41.02,40.92,40.95,423023.0,35.1931,35.2533,35.1673,35.1931,423023.0
2019-06-03 15:50:00,40.95,41.06,40.92,40.96,2325178.0,35.1931,35.2877,35.1673,35.2017,2325178.0
2019-06-04 09:30:00,41.45,41.49,41.27,41.34,604491.0,35.6228,35.6572,35.4681,35.5283,604491.0
2019-06-04 09:40:00,41.35,41.49,41.28,41.41,493265.0,35.5369,35.6572,35.4767,35.5885,493265.0
2019-06-04 09:50:00,41.4,41.42,41.25,41.3,437154.0,35.5799,35.5971,35.451,35.4939,437154.0
2019-06-04 10:00:00,41.3,41.42,41.25,41.26,334958.0,35.4939,35.5971,35.451,35.4595,334958.0
2019-06-04 10:10:00,41.26,41.42,41.25,41.42,507414.0,35.4595,35.5971,35.451,35.5971,507414.0
2019-06-04 10:20:00,41.41,41.56,41.4,41.54,496537.0,35.5885,35.7174,35.5799,35.7002,496537.0
2019-06-04 10:30:00,41.53,41.67,41.52,41.65,445066.0,35.6916,35.8119,35.683,35.7947,445066.0
2019-06-04 10:40:00,41.64,41.7,41.61,41.69,404035.0,35.7861,35.8377,35.7603,35.8291,404035.0
2019-06-04 10:50:00,41.69,41.77,41.69,41.75,413035.0,35.8291,35.8979,35.8291,35.8807,413035.0
2019-06-04 11:00:00,41.74,41.87,41.73,41.85,522630.0,35.8721,35.9838,35.8635,35.9666,522630.0
2019-06-04 11:10:00,41.84,41.86,41.68,41.7,687769.0,35.958,35.9752,35.8205,35.8377,687769.0
2019-06-04 11:20:00,41.7,41.72,41.62,41.65,640604.0,35.8377,35.8549,35.7689,35.7947,640604.0
2019-06-04 11:30:00,41.65,41.75,41.61,41.7,271885.0,35.7947,35.8807,35.7603,35.8377,271885.0
2019-06-04 11:40:00,41.71,41.76,41.69,41.76,299701.0,35.8463,35.8893,35.8291,35.8893,299701.0
2019-06-04 11:50:00,41.76,41.76,41.63,41.65,213299.0,35.8893,35.8893,35.7775,35.7947,213299.0
2019-06-04 12:00:00,41.65,41.67,41.56,41.57,150585.0,35.7947,35.8119,35.7174,35.726,150585.0
2019-06-04 12:10:00,41.57,41.57,41.41,41.43,307941.0,35.726,35.726,35.5885,35.6057,307941.0
2019-06-04 12:20:00,41.43,41.45,41.4,41.41,287780.0,35.6057,35.6228,35.5799,35.5885,287780.0
2019-06-04 12:30:00,41.42,41.45,41.37,41.44,375300.0,35.5971,35.6228,35.5541,35.6142,375300.0
2019-06-04 12:40:00,41.44,41.45,41.4,41.44,342705.0,35.6142,35.6228,35.5799,35.6142,342705.0
2019-06-04 12:50:00,41.44,41.56,41.43,41.48,615744.0,35.6142,35.7174,35.6057,35.6486,615744.0
2019-06-04 13:00:00,41.48,41.52,41.46,41.51,132367.0,35.6486,35.683,35.6314,35.6744,132367.0
2019-06-04 13:10:00,41.51,41.52,41.4,41.45,487978.0,35.6744,35.683,35.5799,35.6228,487978.0
2019-06-04 13:20:00,41.44,41.48,41.42,41.44,150635.0,35.6142,35.6486,35.5971,35.6142,150635.0
2019-06-04 13:30:00,41.45,41.52,41.44,41.46,177682.0,35.6228,35.683,35.6142,35.6314,177682.0
2019-06-04 13:40:00,41.45,41.48,41.4,41.41,149176.0,35.6228,35.6486,35.5799,35.5885,149176.0
2019-06-04 13:50:00,41.41,41.45,41.38,41.44,176968.0,35.5885,35.6228,35.5627,35.6142,176968.0
2019-06-04 14:00:00,41.44,41.45,41.36,41.4,356012.0,35.6142,35.6228,35.5455,35.5799,356012.0
2019-06-04 14:10:00,41.4,41.43,41.34,41.35,169213.0,35.5799,35.6057,35.5283,35.5369,169213.0
2019-06-04 14:20:00,41.36,41.43,41.34,41.43,261285.0,35.5455,35.6057,35.5283,35.6057,261285.0
2019-06-04 14:30:00,41.42,41.45,41.37,41.43,184631.0,35.5971,35.6228,35.5541,35.6057,184631.0
2019-06-04 14:40:00,41.43,41.45,41.39,41.41,206837.0,35.6057,35.6228,35.5713,35.5885,206837.0
2019-06-04 14:50:00,41.4,41.45,41.37,41.37,806535.0,35.5799,35.6228,35.5541,35.5541,806535.0
2019-06-04 15:00:00,41.38,41.46,41.38,41.46,167120.0,35.5627,35.6314,35.5627,35.6314,167120.0
2019-06-04 15:10:00,41.46,41.52,41.44,41.47,258556.0,35.6314,35.683,35.6142,35.64,258556.0
2019-06-04 15:20:00,41.47,41.5,41.43,41.44,354667.0,35.64,35.6658,35.6057,35.6142,354667.0
2019-06-04 15:30:00,41.44,41.44,41.38,41.42,314976.0,35.6142,35.6142,35.5627,35.5971,314976.0
2019-06-04 15:40:00,41.41,41.45,41.39,41.43,444559.0,35.5885,35.6228,35.5713,35.6057,444559.0
2019-06-04 15:50:00,41.43,41.46,41.39,41.4,2509615.0,35.6057,35.6314,35.5713,35.5799,2509615.0
2019-06-05 09:30:00,41.76,41.79,41.6,41.77,521721.0,35.8893,35.915,35.7518,35.8979,521721.0
2019-06-05 09:40:00,41.78,41.78,41.52,41.54,566972.0,35.9064,35.9064,35.683,35.7002,566972.0
2019-06-05 09:50:00,41.54,41.56,41.43,41.48,435665.0,35.7002,35.7174,35.6057,35.6486,435665.0
2019-06-05 10:00:00,41.49,41.6,41.48,41.57,497133.0,35.6572,35.7518,35.6486,35.726,497133.0
2019-06-05 10:10:00,41.57,41.6,41.45,41.51,429974.0,35.726,35.7518,35.6228,35.6744,429974.0
2019-06-05 10:20:00,41.5,41.52,41.42,41.44,422151.0,35.6658,35.683,35.5971,35.6142,422151.0
2019-06-05 10:30:00,41.44,41.48,41.42,41.46,306042.0,35.6142,35.6486,35.5971,35.6314,306042.0
2019-06-05 10:40:00,41.47,41.49,41.35,41.35,327407.0,35.64,35.6572,35.5369,35.5369,327407.0
2019-06-05 10:50:00,41.35,41.4,41.3,41.37,368494.0,35.5369,35.5799,35.4939,35.5541,368494.0
2019-06-05 11:00:00,41.37,41.5,41.34,41.37,1080400.0,35.5541,35.6658,35.5283,35.5541,1080400.0
2019-06-05 11:10:00,41.36,41.39,41.3,41.36,399405.0,35.5455,35.5713,35.4939,35.5455,399405.0
2019-06-05 11:20:00,41.36,41.43,41.33,41.4,391143.0,35.5455,35.6057,35.5197,35.5799,391143.0
2019-06-05 11:30:00,41.4,41.41,41.32,41.34,577695.0,35.5799,35.5885,35.5111,35.5283,577695.0
2019-06-05 11:40:00,41.34,41.36,41.29,41.34,277797.0,35.5283,35.5455,35.4853,35.5283,277797.0
2019-06-05 11:50:00,41.34,41.43,41.33,41.41,155613.0,35.5283,35.6057,35.5197,35.5885,155613.0
2019-06-05 12:00:00,41.42,41.45,41.38,41.4,197302.0,35.5971,35.6228,35.5627,35.5799,197302.0
2019-06-05 12:10:00,41.4,41.41,41.35,41.39,172708.0,35.5799,35.5885,35.5369,35.5713,172708.0
2019-06-05 12:20:00,41.39,41.41,41.35,41.41,237887.0,35.5713,35.5885,35.5369,35.5885,237887.0
2019-06-05 12:30:00,41.41,41.41,41.35,41.38,483162.0,35.5885,35.5885,35.5369,35.5627,483162.0
2019-06-05 12:40:00,41.38,41.38,41.34,41.36,307162.0,35.5627,35.5627,35.5283,35.5455,307162.0
2019-06-05 12:50:00,41.36,41.4,41.34,41.34,324213.0,35.5455,35.5799,35.5283,35.5283,324213.0
2019-06-05 13:00:00,41.34,41.4,41.34,41.38,504888.0,35.5283,35.5799,35.5283,35.5627,504888.0
2019-06-05 13:10:00,41.38,41.4,41.38,41.38,303706.0,35.5627,35.5799,35.5627,35.5627,303706.0
2019-06-05 13:20:00,41.39,41.42,41.38,41.4,636895.0,35.5713,35.5971,35.5627,35.5799,636895.0
2019-06-05 13:30:00,41.4,41.4,41.36,41.39,222288.0,35.5799,35.5799,35.5455,35.5713,222288.0
2019-06-05 13:40:00,41.39,41.41,41.36,41.37,392241.0,35.5713,35.5885,35.5455,35.5541,392241.0
2019-06-05 13:50:00,41.37,41.39,41.34,41.38,342794.0,35.5541,35.5713,35.5283,35.5627,342794.0
2019-06-05 14:00:00,41.38,41.38,41.33,41.34,506576.0,35.5627,35.5627,35.5197,35.5283,506576.0
2019-06-05 14:10:00,41.34,41.36,41.31,41.33,258395.0,35.5283,35.5455,35.5025,35.5197,258395.0
2019-06-05 14:20:00,41.34,41.38,41.31,41.32,236762.0,35.5283,35.5627,35.5025,35.5111,236762.0
2019-06-05 14:30:00,41.32,41.36,41.31,41.31,179946.0,35.5111,35.5455,35.5025,35.5025,179946.0
2019-06-05 14:40:00,41.32,41.34,41.29,41.3,258452.0,35.5111,35.5283,35.4853,35.4939,258452.0
2019-06-05 14:50:00,41.3,41.33,41.27,41.33,227580.0,35.4939,35.5197,35.4681,35.5197,227580.0
2019-06-05 15:00:00,41.32,41.33,41.24,41.24,244749.0,35.5111,35.5197,35.4424,35.4424,244749.0
2019-06-05 15:10:00,41.24,41.31,41.24,41.3,264954.0,35.4424,35.5025,35.4424,35.4939,264954.0
2019-06-05 15:20:00,41.3,41.32,41.27,41.29,308911.0,35.4939,35.5111,35.4681,35.4853,308911.0
2019-06-05 15:30:00,41.29,41.3,41.22,41.26,528946.0,35.4853,35.4939,35.4252,35.4595,528946.0
2019-06-05 15:40:00,41.27,41.32,41.26,41.3,460465.0,35.4681,35.5111,35.4595,35.4939,460465.0
2019-06-05 15:50:00,41.3,41.33,41.28,41.3,2304948.0,35.4939,35.5197,35.4767,35.4939,2304948.0
2019-06-06 09:30:00,41.3,41.35,41.09,41.14,385788.0,35.4939,35.5369,35.3134,35.3564,385788.0
2019-06-06 09:40:00,41.13,41.31,41.11,41.15,616656.0,35.3478,35.5025,35.3306,35.365,616656.0
2019-06-06 09:50:00,41.15,41.21,40.99,40.99,460947.0,35.365,35.4166,35.2275,35.2275,460947.0
2019-06-06 10:00:00,40.99,41.07,40.98,41.01,341113.0,35.2275,35.2963,35.2189,35.2447,341113.0
2019-06-06 10:10:00,41.01,41.07,40.97,41.05,365045.0,35.2447,35.2963,35.2103,35.2791,365045.0
2019-06-06 10:20:00,41.05,41.08,40.97,41.02,287422.0,35.2791,35.3049,35.2103,35.2533,287422.0
2019-06-06 10:30:00,41.03,41.07,40.98,41.07,331061.0,35.2619,35.2963,35.2189,35.2963,331061.0
2019-06-06 10:40:00,41.07,41.11,41.04,41.05,779900.0,35.2963,35.3306,35.2705,35.2791,779900.0
2019-06-06 10:50:00,41.05,41.07,40.98,41.01,546167.0,35.2791,35.2963,35.2189,35.2447,546167.0
2019-06-06 11:00:00,41.01,41.07,40.99,41.04,625756.0,35.2447,35.2963,35.2275,35.2705,625756.0
2019-06-06 11:10:00,41.03,41.07,41.01,41.07,663822.0,35.2619,35.2963,35.2447,35.2963,663822.0
2019-06-06 11:20:00,41.07,41.09,41.06,41.07,437306.0,35.2963,35.3134,35.2877,35.2963,437306.0
2019-06-06 11:30:00,41.07,41.11,41.06,41.09,606098.0,35.2963,35.3306,35.2877,35.3134,606098.0
2019-06-06 11:40:00,41.09,41.1,40.96,40.97,648892.0,35.3134,35.322,35.2017,35.2103,648892.0
2019-06-06 11:50:00,40.97,41.02,40.9,40.93,496012.0,35.2103,35.2533,35.1502,35.1759,496012.0
2019-06-06 12:00:00,40.92,40.92,40.82,40.82,840648.0,35.1673,35.1673,35.0814,35.0814,840648.0
2019-06-06 12:10:00,40.82,40.9,40.81,40.9,510290.0,35.0814,35.1502,35.0728,35.1502,510290.0
2019-06-06 12:20:00,40.9,40.93,40.88,40.9,750436.0,35.1502,35.1759,35.133,35.1502,750436.0
2019-06-06 12:30:00,40.9,40.94,40.89,40.91,288634.0,35.1502,35.1845,35.1416,35.1588,288634.0
2019-06-06 12:40:00,40.91,40.93,40.86,40.89,421204.0,35.1588,35.1759,35.1158,35.1416,421204.0
2019-06-06 12:50:00,40.89,40.9,40.84,40.88,263197.0,35.1416,35.1502,35.0986,35.133,263197.0
2019-06-06 13:00:00,40.88,40.97,40.88,40.97,362658.0,35.133,35.2103,35.133,35.2103,362658.0
2019-06-06 13:10:00,40.96,40.97,40.92,40.96,249542.0,35.2017,35.2103,35.1673,35.2017,249542.0
2019-06-06 13:20:00,40.96,40.96,40.92,40.95,232999.0,35.2017,35.2017,35.1673,35.1931,232999.0
2019-06-06 13:30:00,40.95,40.97,40.94,40.96,304821.0,35.1931,35.2103,35.1845,35.2017,304821.0
2019-06-06 13:40:00,40.96,41.0,40.95,41.0,341383.0,35.2017,35.2361,35.1931,35.2361,341383.0
2019-06-06 13:50:00,41.0,41.01,40.97,40.98,216389.0,35.2361,35.2447,35.2103,35.2189,216389.0
2019-06-06 14:00:00,40.98,40.99,40.93,40.97,189882.0,35.2189,35.2275,35.1759,35.2103,189882.0
2019-06-06 14:10:00,40.97,41.0,40.96,41.0,402190.0,35.2103,35.2361,35.2017,35.2361,402190.0
2019-06-06 14:20:00,41.0,41.03,40.98,41.02,192247.0,35.2361,35.2619,35.2189,35.2533,192247.0
2019-06-06 14:30:00,41.03,41.07,40.97,41.02,653374.0,35.2619,35.2963,35.2103,35.2533,653374.0
2019-06-06 14:40:00,41.01,41.08,40.99,41.04,969973.0,35.2447,35.3049,35.2275,35.2705,969973.0
2019-06-06 14:50:00,41.04,41.09,41.03,41.05,355627.0,35.2705,35.3134,35.2619,35.2791,355627.0
2019-06-06 15:00:00,41.04,41.05,40.99,41.0,270789.0,35.2705,35.2791,35.2275,35.2361,270789.0
2019-06-06 15:10:00,41.01,41.06,41.0,41.05,472704.0,35.2447,35.2877,35.2361,35.2791,472704.0
2019-06-06 15:20:00,41.05,41.13,41.05,41.12,1001763.0,35.2791,35.3478,35.2791,35.3392,1001763.0
2019-06-06 15:30:00,41.12,41.16,41.08,41.15,1213987.0,35.3392,35.3736,35.3049,35.365,1213987.0
2019-06-06 15:40:00,41.15,41.15,41.11,41.14,641637.0,35.365,35.365,35.3306,35.3564,641637.0
2019-06-06 15:50:00,41.14,41.16,41.11,41.14,1988730.0,35.3564,35.3736,35.3306,35.3564,1988730.0
2019-06-07 09:30:00,41.35,41.4,41.1,41.4,675445.0,35.5369,35.5799,35.322,35.5799,675445.0
2019-06-07 09:40:00,41.39,41.43,41.3,41.31,901951.0,35.5713,35.6057,35.4939,35.5025,901951.0
2019-06-07 09:50:00,41.32,41.35,41.22,41.35,333822.0,35.5111,35.5369,35.4252,35.5369,333822.0
2019-06-07 10:00:00,41.35,41.46,41.34,41.39,768215.0,35.5369,35.6314,35.5283,35.5713,768215.0
2019-06-07 10:10:00,41.4,41.42,41.32,41.34,328181.0,35.5799,35.5971,35.5111,35.5283,328181.0
2019-06-07 10:20:00,41.34,41.42,41.28,41.41,467070.0,35.5283,35.5971,35.4767,35.5885,467070.0
2019-06-07 10:30:00,41.41,41.52,41.4,41.52,802825.0,35.5885,35.683,35.5799,35.683,802825.0
2019-06-07 10:40:00,41.53,41.56,41.47,41.49,1350895.0,35.6916,35.7174,35.64,35.6572,1350895.0
2019-06-07 10:50:00,41.49,41.53,41.48,41.51,1006076.0,35.6572,35.6916,35.6486,35.6744,1006076.0
2019-06-07 11:00:00,41.52,41.53,41.44,41.48,830210.0,35.683,35.6916,35.6142,35.6486,830210.0
2019-06-07 11:10:00,41.48,41.5,41.42,41.5,350094.0,35.6486,35.6658,35.5971,35.6658,350094.0
2019-06-07 11:20:00,41.5,41.52,41.47,41.5,365165.0,35.6658,35.683,35.64,35.6658,365165.0
2019-06-07 11:30:00,41.5,41.51,41.45,41.46,299113.0,35.6658,35.6744,35.6228,35.6314,299113.0
2019-06-07 11:40:00,41.46,41.51,41.46,41.51,302815.0,35.6314,35.6744,35.6314,35.6744,302815.0
2019-06-07 11:50:00,41.51,41.51,41.46,41.5,296213.0,35.6744,35.6744,35.6314,35.6658,296213.0
2019-06-07 12:00:00,41.49,41.51,41.45,41.5,202686.0,35.6572,35.6744,35.6228,35.6658,202686.0
2019-06-07 12:10:00,41.5,41.52,41.48,41.48,592374.0,35.6658,35.683,35.6486,35.6486,592374.0
2019-06-07 12:20:00,41.49,41.52,41.49,41.52,449319.0,35.6572,35.683,35.6572,35.683,449319.0
2019-06-07 12:30:00,41.52,41.54,41.47,41.51,705528.0,35.683,35.7002,35.64,35.6744,705528.0
2019-06-07 12:40:00,41.5,41.52,41.44,41.46,913770.0,35.6658,35.683,35.6142,35.6314,913770.0
2019-06-07 12:50:00,41.46,41.53,41.45,41.52,339114.0,35.6314,35.6916,35.6228,35.683,339114.0
2019-06-07 13:00:00,41.52,41.54,41.5,41.51,331535.0,35.683,35.7002,35.6658,35.6744,331535.0
2019-06-07 13:10:00,41.51,41.56,41.48,41.52,511074.0,35.6744,35.7174,35.6486,35.683,511074.0
2019-06-07 13:20:00,41.53,41.59,41.47,41.52,1216831.0,35.6916,35.7432,35.64,35.683,1216831.0
2019-06-07 13:30:00,41.52,41.55,41.49,41.5,546851.0,35.683,35.7088,35.6572,35.6658,546851.0
2019-06-07 13:40:00,41.5,41.51,41.45,41.49,371942.0,35.6658,35.6744,35.6228,35.6572,371942.0
2019-06-07 13:50:00,41.49,41.55,41.45,41.55,3053154.0,35.6572,35.7088,35.6228,35.7088,3053154.0
2019-06-07 14:00:00,41.55,41.55,41.47,41.48,907785.0,35.7088,35.7088,35.64,35.6486,907785.0
2019-06-07 14:10:00,41.49,41.5,41.43,41.46,421286.0,35.6572,35.6658,35.6057,35.6314,421286.0
2019-06-07 14:20:00,41.46,41.5,41.45,41.48,218410.0,35.6314,35.6658,35.6228,35.6486,218410.0
2019-06-07 14:30:00,41.48,41.5,41.46,41.48,261094.0,35.6486,35.6658,35.6314,35.6486,261094.0
2019-06-07 14:40:00,41.48,41.51,41.46,41.48,702954.0,35.6486,35.6744,35.6314,35.6486,702954.0
2019-06-07 14:50:00,41.47,41.5,41.43,41.49,136139.0,35.64,35.6658,35.6057,35.6572,136139.0
2019-06-07 15:00:00,41.48,41.5,41.48,41.5,281828.0,35.6486,35.6658,35.6486,35.6658,281828.0
2019-06-07 15:10:00,41.5,41.51,41.48,41.48,606305.0,35.6658,35.6744,35.6486,35.6486,606305.0
2019-06-07 15:20:00,41.48,41.51,41.46,41.5,494126.0,35.6486,35.6744,35.6314,35.6658,494126.0
2019-06-07 15:30:00,41.5,41.51,41.47,41.5,603836.0,35.6658,35.6744,35.64,35.6658,603836.0
2019-06-07 15:40:00,41.5,41.52,41.45,41.48,1337846.0,35.6658,35.683,35.6228,35.6486,1337846.0
2019-06-07 15:50:00,41.49,41.56,41.46,41.47,3876820.0,35.6572,35.7174,35.6314,35.64,3876820.0
2019-06-10 09:30:00,41.48,41.62,41.34,41.59,637014.0,35.6486,35.7689,35.5283,35.7432,637014.0
2019-06-10 09:40:00,41.59,41.63,41.49,41.49,578986.0,35.7432,35.7775,35.6572,35.6572,578986.0
2019-06-10 09:50:00,41.5,41.53,41.45,41.47,886282.0,35.6658,35.6916,35.6228,35.64,886282.0
2019-06-10 10:00:00,41.46,41.47,41.3,41.35,400326.0,35.6314,35.64,35.4939,35.5369,400326.0
2019-06-10 10:10:00,41.36,41.4,41.29,41.37,357346.0,35.5455,35.5799,35.4853,35.5541,357346.0
2019-06-10 10:20:00,41.36,41.38,41.23,41.24,304797.0,35.5455,35.5627,35.4338,35.4424,304797.0
2019-06-10 10:30:00,41.24,41.27,41.19,41.2,565090.0,35.4424,35.4681,35.3994,35.408,565090.0
2019-06-10 10:40:00,41.2,41.25,41.17,41.21,298563.0,35.408,35.451,35.3822,35.4166,298563.0
2019-06-10 10:50:00,41.2,41.21,41.12,41.13,361330.0,35.408,35.4166,35.3392,35.3478,361330.0
2019-06-10 11:00:00,41.14,41.2,41.13,41.19,224806.0,35.3564,35.408,35.3478,35.3994,224806.0
2019-06-10 11:10:00,41.19,41.22,41.16,41.19,247626.0,35.3994,35.4252,35.3736,35.3994,247626.0
2019-06-10 11:20:00,41.19,41.3,41.17,41.28,184382.0,35.3994,35.4939,35.3822,35.4767,184382.0
2019-06-10 11:30:00,41.29,41.34,41.27,41.33,141584.0,35.4853,35.5283,35.4681,35.5197,141584.0
2019-06-10 11:40:00,41.33,41.38,41.32,41.35,669974.0,35.5197,35.5627,35.5111,35.5369,669974.0
2019-06-10 11:50:00,41.36,41.38,41.33,41.37,223515.0,35.5455,35.5627,35.5197,35.5541,223515.0
2019-06-10 12:00:00,41.37,41.47,41.36,41.43,526708.0,35.5541,35.64,35.5455,35.6057,526708.0
2019-06-10 12:10:00,41.43,41.45,41.39,41.41,218513.0,35.6057,35.6228,35.5713,35.5885,218513.0
2019-06-10 12:20:00,41.41,41.42,41.37,41.41,211120.0,35.5885,35.5971,35.5541,35.5885,211120.0
2019-06-10 12:30:00,41.41,41.43,41.34,41.38,136954.0,35.5885,35.6057,35.5283,35.5627,136954.0
2019-06-10 12:40:00,41.38,41.4,41.34,41.34,137397.0,35.5627,35.5799,35.5283,35.5283,137397.0
2019-06-10 12:50:00,41.35,41.37,41.31,41.35,170928.0,35.5369,35.5541,35.5025,35.5369,170928.0
2019-06-10 13:00:00,41.36,41.39,41.32,41.33,152956.0,35.5455,35.5713,35.5111,35.5197,152956.0
2019-06-10 13:10:00,41.34,41.35,41.28,41.29,146615.0,35.5283,35.5369,35.4767,35.4853,146615.0
2019-06-10 13:20:00,41.3,41.34,41.29,41.33,137250.0,35.4939,35.5283,35.4853,35.5197,137250.0
2019-06-10 13:30:00,41.33,41.36,41.29,41.3,106629.0,35.5197,35.5455,35.4853,35.4939,106629.0
2019-06-10 13:40:00,41.3,41.33,41.25,41.27,205623.0,35.4939,35.5197,35.451,35.4681,205623.0
2019-06-10 13:50:00,41.27,41.28,41.21,41.23,294320.0,35.4681,35.4767,35.4166,35.4338,294320.0
2019-06-10 14:00:00,41.23,41.23,41.16,41.21,361906.0,35.4338,35.4338,35.3736,35.4166,361906.0
2019-06-10 14:10:00,41.21,41.21,41.16,41.18,239500.0,35.4166,35.4166,35.3736,35.3908,239500.0
2019-06-10 14:20:00,41.18,41.22,41.14,41.16,269733.0,35.3908,35.4252,35.3564,35.3736,269733.0
2019-06-10 14:30:00,41.16,41.21,41.15,41.21,287969.0,35.3736,35.4166,35.365,35.4166,287969.0
2019-06-10 14:40:00,41.21,41.21,41.16,41.18,369679.0,35.4166,35.4166,35.3736,35.3908,369679.0
2019-06-10 14:50:00,41.18,41.23,41.17,41.22,298262.0,35.3908,35.4338,35.3822,35.4252,298262.0
2019-06-10 15:00:00,41.23,41.31,41.22,41.3,184678.0,35.4338,35.5025,35.4252,35.4939,184678.0
2019-06-10 15:10:00,41.3,41.35,41.26,41.27,340880.0,35.4939,35.5369,35.4595,35.4681,340880.0
2019-06-10 15:20:00,41.27,41.29,41.26,41.27,366028.0,35.4681,35.4853,35.4595,35.4681,366028.0
2019-06-10 15:30:00,41.28,41.38,41.27,41.34,367581.0,35.4767,35.5627,35.4681,35.5283,367581.0
2019-06-10 15:40:00,41.35,41.37,41.3,41.3,580431.0,35.5369,35.5541,35.4939,35.4939,580431.0
2019-06-10 15:50:00,41.3,41.32,41.26,41.3,1515491.0,35.4939,35.5111,35.4595,35.4939,1515491.0
2019-06-11 09:30:00,41.57,41.81,41.23,41.24,648790.0,35.726,35.9322,35.4338,35.4424,648790.0
2019-06-11 09:40:00,41.23,41.32,41.18,41.27,421810.0,35.4338,35.5111,35.3908,35.4681,421810.0
2019-06-11 09:50:00,41.26,41.27,41.12,41.18,539110.0,35.4595,35.4681,35.3392,35.3908,539110.0
2019-06-11 10:00:00,41.19,41.3,41.11,41.12,328380.0,35.3994,35.4939,35.3306,35.3392,328380.0
2019-06-11 10:10:00,41.11,41.19,41.03,41.18,450933.0,35.3306,35.3994,35.2619,35.3908,450933.0
2019-06-11 10:20:00,41.19,41.25,41.09,41.24,319354.0,35.3994,35.451,35.3134,35.4424,319354.0
2019-06-11 10:30:00,41.25,41.42,41.24,41.33,510714.0,35.451,35.5971,35.4424,35.5197,510714.0
2019-06-11 10:40:00,41.34,41.43,41.33,41.35,264776.0,35.5283,35.6057,35.5197,35.5369,264776.0
2019-06-11 10:50:00,41.36,41.36,41.27,41.32,236150.0,35.5455,35.5455,35.4681,35.5111,236150.0
2019-06-11 11:00:00,41.32,41.4,41.29,41.4,257721.0,35.5111,35.5799,35.4853,35.5799,257721.0
2019-06-11 11:10:00,41.39,41.46,41.35,41.42,348051.0,35.5713,35.6314,35.5369,35.5971,348051.0
2019-06-11 11:20:00,41.41,41.43,41.34,41.37,267501.0,35.5885,35.6057,35.5283,35.5541,267501.0
2019-06-11 11:30:00,41.37,41.44,41.36,41.39,253028.0,35.5541,35.6142,35.5455,35.5713,253028.0
2019-06-11 11:40:00,41.39,41.41,41.33,41.36,425473.0,35.5713,35.5885,35.5197,35.5455,425473.0
2019-06-11 11:50:00,41.36,41.46,41.35,41.38,601000.0,35.5455,35.6314,35.5369,35.5627,601000.0
2019-06-11 12:00:00,41.39,41.43,41.31,41.32,228201.0,35.5713,35.6057,35.5025,35.5111,228201.0
2019-06-11 12:10:00,41.33,41.41,41.31,41.4,321762.0,35.5197,35.5885,35.5025,35.5799,321762.0
2019-06-11 12:20:00,41.4,41.51,41.39,41.51,163057.0,35.5799,35.6744,35.5713,35.6744,163057.0
2019-06-11 12:30:00,41.51,41.55,41.48,41.5,276172.0,35.6744,35.7088,35.6486,35.6658,276172.0
2019-06-11 12:40:00,41.51,41.51,41.34,41.34,561712.0,35.6744,35.6744,35.5283,35.5283,561712.0
2019-06-11 12:50:00,41.34,41.38,41.23,41.23,356300.0,35.5283,35.5627,35.4338,35.4338,356300.0
2019-06-11 13:00:00,41.24,41.27,41.19,41.26,178673.0,35.4424,35.4681,35.3994,35.4595,178673.0
2019-06-11 13:10:00,41.25,41.33,41.24,41.33,221396.0,35.451,35.5197,35.4424,35.5197,221396.0
2019-06-11 13:20:00,41.33,41.33,41.27,41.3,170725.0,35.5197,35.5197,35.4681,35.4939,170725.0
2019-06-11 13:30:00,41.3,41.3,41.26,41.3,209438.0,35.4939,35.4939,35.4595,35.4939,209438.0
2019-06-11 13:40:00,41.3,41.34,41.29,41.3,150563.0,35.4939,35.5283,35.4853,35.4939,150563.0
2019-06-11 13:50:00,41.3,41.38,41.3,41.36,303736.0,35.4939,35.5627,35.4939,35.5455,303736.0
2019-06-11 14:00:00,41.36,41.4,41.34,41.39,208703.0,35.5455,35.5799,35.5283,35.5713,208703.0
2019-06-11 14:10:00,41.4,41.4,41.33,41.36,230626.0,35.5799,35.5799,35.5197,35.5455,230626.0
2019-06-11 14:20:00,41.35,41.4,41.35,41.38,233745.0,35.5369,35.5799,35.5369,35.5627,233745.0
2019-06-11 14:30:00,41.38,41.38,41.29,41.3,137204.0,35.5627,35.5627,35.4853,35.4939,137204.0
2019-06-11 14:40:00,41.3,41.34,41.27,41.32,133745.0,35.4939,35.5283,35.4681,35.5111,133745.0
2019-06-11 14:50:00,41.32,41.35,41.29,41.34,426114.0,35.5111,35.5369,35.4853,35.5283,426114.0
2019-06-11 15:00:00,41.34,41.36,41.31,41.33,399255.0,35.5283,35.5455,35.5025,35.5197,399255.0
2019-06-11 15:10:00,41.33,41.35,41.28,41.29,332115.0,35.5197,35.5369,35.4767,35.4853,332115.0
2019-06-11 15:20:00,41.28,41.3,41.23,41.27,328714.0,35.4767,35.4939,35.4338,35.4681,328714.0
2019-06-11 15:30:00,41.27,41.3,41.26,41.27,434085.0,35.4681,35.4939,35.4595,35.4681,434085.0
2019-06-11 15:40:00,41.27,41.28,41.22,41.24,414842.0,35.4681,35.4767,35.4252,35.4424,414842.0
2019-06-11 15:50:00,41.23,41.26,41.2,41.23,1149986.0,35.4338,35.4595,35.408,35.4338,1149986.0
2019-06-12 09:30:00,41.29,41.51,41.25,41.39,448943.0,35.4853,35.6744,35.451,35.5713,448943.0
2019-06-12 09:40:00,41.4,41.46,41.37,41.41,299632.0,35.5799,35.6314,35.5541,35.5885,299632.0
2019-06-12 09:50:00,41.41,41.66,41.41,41.65,635189.0,35.5885,35.8033,35.5885,35.7947,635189.0
2019-06-12 10:00:00,41.66,41.66,41.53,41.57,385667.0,35.8033,35.8033,35.6916,35.726,385667.0
2019-06-12 10:10:00,41.57,41.59,41.44,41.51,619410.0,35.726,35.7432,35.6142,35.6744,619410.0
2019-06-12 10:20:00,41.5,41.62,41.49,41.57,308450.0,35.6658,35.7689,35.6572,35.726,308450.0
2019-06-12 10:30:00,41.56,41.63,41.52,41.62,207440.0,35.7174,35.7775,35.683,35.7689,207440.0
2019-06-12 10:40:00,41.62,41.63,41.57,41.62,298883.0,35.7689,35.7775,35.726,35.7689,298883.0
2019-06-12 10:50:00,41.62,41.66,41.59,41.64,404988.0,35.7689,35.8033,35.7432,35.7861,404988.0
2019-06-12 11:00:00,41.63,41.66,41.55,41.65,812179.0,35.7775,35.8033,35.7088,35.7947,812179.0
2019-06-12 11:10:00,41.65,41.69,41.62,41.69,525931.0,35.7947,35.8291,35.7689,35.8291,525931.0
2019-06-12 11:20:00,41.69,41.71,41.62,41.71,519626.0,35.8291,35.8463,35.7689,35.8463,519626.0
2019-06-12 11:30:00,41.71,41.74,41.67,41.71,384004.0,35.8463,35.8721,35.8119,35.8463,384004.0
2019-06-12 11:40:00,41.71,41.73,41.64,41.68,690461.0,35.8463,35.8635,35.7861,35.8205,690461.0
2019-06-12 11:50:00,41.68,41.7,41.62,41.63,298162.0,35.8205,35.8377,35.7689,35.7775,298162.0
2019-06-12 12:00:00,41.62,41.68,41.62,41.66,472822.0,35.7689,35.8205,35.7689,35.8033,472822.0
2019-06-12 12:10:00,41.67,41.71,41.63,41.68,458826.0,35.8119,35.8463,35.7775,35.8205,458826.0
2019-06-12 12:20:00,41.68,41.79,41.6,41.76,2719216.0,35.8205,35.915,35.7518,35.8893,2719216.0
2019-06-12 12:30:00,41.76,41.77,41.66,41.68,1065811.0,35.8893,35.8979,35.8033,35.8205,1065811.0
2019-06-12 12:40:00,41.69,41.76,41.65,41.75,695948.0,35.8291,35.8893,35.7947,35.8807,695948.0
2019-06-12 12:50:00,41.75,41.75,41.64,41.66,429017.0,35.8807,35.8807,35.7861,35.8033,429017.0
2019-06-12 13:00:00,41.66,41.75,41.65,41.72,238742.0,35.8033,35.8807,35.7947,35.8549,238742.0
2019-06-12 13:10:00,41.71,41.79,41.7,41.77,348001.0,35.8463,35.915,35.8377,35.8979,348001.0
2019-06-12 13:20:00,41.77,41.79,41.74,41.76,188759.0,35.8979,35.915,35.8721,35.8893,188759.0
2019-06-12 13:30:00,41.76,41.76,41.69,41.7,195789.0,35.8893,35.8893,35.8291,35.8377,195789.0
2019-06-12 13:40:00,41.7,41.73,41.69,41.71,121514.0,35.8377,35.8635,35.8291,35.8463,121514.0
2019-06-12 13:50:00,41.71,41.71,41.68,41.69,129751.0,35.8463,35.8463,35.8205,35.8291,129751.0
2019-06-12 14:00:00,41.68,41.69,41.62,41.66,274082.0,35.8205,35.8291,35.7689,35.8033,274082.0
2019-06-12 14:10:00,41.67,41.68,41.63,41.66,264407.0,35.8119,35.8205,35.7775,35.8033,264407.0
2019-06-12 14:20:00,41.66,41.69,41.56,41.57,1047138.0,35.8033,35.8291,35.7174,35.726,1047138.0
2019-06-12 14:30:00,41.58,41.58,41.44,41.54,895502.0,35.7346,35.7346,35.6142,35.7002,895502.0
2019-06-12 14:40:00,41.54,41.57,41.49,41.52,387947.0,35.7002,35.726,35.6572,35.683,387947.0
2019-06-12 14:50:00,41.52,41.54,41.47,41.47,317511.0,35.683,35.7002,35.64,35.64,317511.0
2019-06-12 15:00:00,41.48,41.51,41.45,41.5,213708.0,35.6486,35.6744,35.6228,35.6658,213708.0
2019-06-12 15:10:00,41.5,41.52,41.47,41.49,206319.0,35.6658,35.683,35.64,35.6572,206319.0
2019-06-12 15:20:00,41.49,41.5,41.46,41.48,241947.0,35.6572,35.6658,35.6314,35.6486,241947.0
2019-06-12 15:30:00,41.48,41.48,41.37,41.41,615309.0,35.6486,35.6486,35.5541,35.5885,615309.0
2019-06-12 15:40:00,41.41,41.47,41.39,41.46,579915.0,35.5885,35.64,35.5713,35.6314,579915.0
2019-06-12 15:50:00,41.47,41.51,41.41,41.45,1354753.0,35.64,35.6744,35.5885,35.6228,1354753.0
2019-06-13 09:30:00,41.46,41.65,41.37,41.55,1314316.0,35.6314,35.7947,35.5541,35.7088,1314316.0
2019-06-13 09:40:00,41.55,41.69,41.49,41.65,711084.0,35.7088,35.8291,35.6572,35.7947,711084.0
2019-06-13 09:50:00,41.66,41.73,41.61,41.66,1442797.0,35.8033,35.8635,35.7603,35.8033,1442797.0
2019-06-13 10:00:00,41.66,41.71,41.53,41.54,531268.0,35.8033,35.8463,35.6916,35.7002,531268.0
2019-06-13 10:10:00,41.54,41.64,41.52,41.59,366763.0,35.7002,35.7861,35.683,35.7432,366763.0
2019-06-13 10:20:00,41.59,41.65,41.56,41.65,217869.0,35.7432,35.7947,35.7174,35.7947,217869.0
2019-06-13 10:30:00,41.65,41.68,41.61,41.66,1172191.0,35.7947,35.8205,35.7603,35.8033,1172191.0
2019-06-13 10:40:00,41.66,41.67,41.6,41.61,264918.0,35.8033,35.8119,35.7518,35.7603,264918.0
2019-06-13 10:50:00,41.61,41.63,41.55,41.59,485147.0,35.7603,35.7775,35.7088,35.7432,485147.0
2019-06-13 11:00:00,41.6,41.62,41.55,41.59,357006.0,35.7518,35.7689,35.7088,35.7432,357006.0
2019-06-13 11:10:00,41.6,41.6,41.54,41.55,276901.0,35.7518,35.7518,35.7002,35.7088,276901.0
2019-06-13 11:20:00,41.55,41.65,41.54,41.65,220978.0,35.7088,35.7947,35.7002,35.7947,220978.0
2019-06-13 11:30:00,41.65,41.66,41.56,41.6,298999.0,35.7947,35.8033,35.7174,35.7518,298999.0
2019-06-13 11:40:00,41.59,41.62,41.56,41.61,98375.0,35.7432,35.7689,35.7174,35.7603,98375.0
2019-06-13 11:50:00,41.62,41.63,41.58,41.62,222014.0,35.7689,35.7775,35.7346,35.7689,222014.0
2019-06-13 12:00:00,41.62,41.69,41.61,41.64,352101.0,35.7689,35.8291,35.7603,35.7861,352101.0
2019-06-13 12:10:00,41.64,41.66,41.62,41.65,243159.0,35.7861,35.8033,35.7689,35.7947,243159.0
2019-06-13 12:20:00,41.65,41.65,41.61,41.64,211072.0,35.7947,35.7947,35.7603,35.7861,211072.0
2019-06-13 12:30:00,41.63,41.64,41.6,41.62,166778.0,35.7775,35.7861,35.7518,35.7689,166778.0
2019-06-13 12:40:00,41.61,41.64,41.6,41.63,363907.0,35.7603,35.7861,35.7518,35.7775,363907.0
2019-06-13 12:50:00,41.63,41.66,41.61,41.66,930685.0,35.7775,35.8033,35.7603,35.8033,930685.0
2019-06-13 13:00:00,41.66,41.69,41.61,41.62,472792.0,35.8033,35.8291,35.7603,35.7689,472792.0
2019-06-13 13:10:00,41.62,41.64,41.59,41.63,1471570.0,35.7689,35.7861,35.7432,35.7775,1471570.0
2019-06-13 13:20:00,41.64,41.64,41.59,41.62,282549.0,35.7861,35.7861,35.7432,35.7689,282549.0
2019-06-13 13:30:00,41.62,41.63,41.59,41.61,208131.0,35.7689,35.7775,35.7432,35.7603,208131.0
2019-06-13 13:40:00,41.6,41.62,41.58,41.62,268855.0,35.7518,35.7689,35.7346,35.7689,268855.0
2019-06-13 13:50:00,41.62,41.63,41.59,41.61,477396.0,35.7689,35.7775,35.7432,35.7603,477396.0
2019-06-13 14:00:00,41.61,41.61,41.58,41.6,211242.0,35.7603,35.7603,35.7346,35.7518,211242.0
2019-06-13 14:10:00,41.6,41.62,41.53,41.57,507215.0,35.7518,35.7689,35.6916,35.726,507215.0
2019-06-13 14:20:00,41.57,41.59,41.56,41.57,188771.0,35.726,35.7432,35.7174,35.726,188771.0
2019-06-13 14:30:00,41.56,41.59,41.51,41.58,196821.0,35.7174,35.7432,35.6744,35.7346,196821.0
2019-06-13 14:40:00,41.59,41.62,41.56,41.6,294865.0,35.7432,35.7689,35.7174,35.7518,294865.0
2019-06-13 14:50:00,41.6,41.62,41.56,41.58,662823.0,35.7518,35.7689,35.7174,35.7346,662823.0
2019-06-13 15:00:00,41.58,41.58,41.49,41.52,727872.0,35.7346,35.7346,35.6572,35.683,727872.0
2019-06-13 15:10:00,41.52,41.53,41.47,41.48,552450.0,35.683,35.6916,35.64,35.6486,552450.0
2019-06-13 15:20:00,41.48,41.5,41.43,41.5,1682726.0,35.6486,35.6658,35.6057,35.6658,1682726.0
2019-06-13 15:30:00,41.49,41.6,41.46,41.6,1181101.0,35.6572,35.7518,35.6314,35.7518,1181101.0
2019-06-13 15:40:00,41.6,41.61,41.51,41.52,552574.0,35.7518,35.7603,35.6744,35.683,552574.0
2019-06-13 15:50:00,41.52,41.71,41.49,41.69,1347065.0,35.683,35.8463,35.6572,35.8291,1347065.0
2019-06-14 09:30:00,41.96,42.06,41.69,41.85,892327.0,36.0611,36.1471,35.8291,35.9666,892327.0
2019-06-14 09:40:00,41.85,42.0,41.8,41.94,1093260.0,35.9666,36.0955,35.9236,36.044,1093260.0
2019-06-14 09:50:00,41.94,42.0,41.92,41.96,595032.0,36.044,36.0955,36.0268,36.0611,595032.0
2019-06-14 10:00:00,41.96,42.05,41.9,42.05,530751.0,36.0611,36.1385,36.0096,36.1385,530751.0
2019-06-14 10:10:00,42.05,42.14,42.01,42.05,322117.0,36.1385,36.2158,36.1041,36.1385,322117.0
2019-06-14 10:20:00,42.05,42.11,42.05,42.05,256763.0,36.1385,36.1901,36.1385,36.1385,256763.0
2019-06-14 10:30:00,42.05,42.07,41.99,42.02,259854.0,36.1385,36.1557,36.0869,36.1127,259854.0
2019-06-14 10:40:00,42.02,42.12,42.01,42.12,226735.0,36.1127,36.1986,36.1041,36.1986,226735.0
2019-06-14 10:50:00,42.12,42.25,42.11,42.25,385497.0,36.1986,36.3104,36.1901,36.3104,385497.0
2019-06-14 11:00:00,42.25,42.27,42.14,42.16,345774.0,36.3104,36.3276,36.2158,36.233,345774.0
2019-06-14 11:10:00,42.15,42.17,42.06,42.17,222192.0,36.2244,36.2416,36.1471,36.2416,222192.0
2019-06-14 11:20:00,42.17,42.31,42.15,42.3,535951.0,36.2416,36.3619,36.2244,36.3533,535951.0
2019-06-14 11:30:00,42.31,42.43,42.27,42.43,559893.0,36.3619,36.4651,36.3276,36.4651,559893.0
2019-06-14 11:40:00,42.43,42.44,42.3,42.37,635603.0,36.4651,36.4737,36.3533,36.4135,635603.0
2019-06-14 11:50:00,42.37,42.37,42.25,42.27,634400.0,36.4135,36.4135,36.3104,36.3276,634400.0
2019-06-14 12:00:00,42.28,42.32,42.25,42.32,177539.0,36.3362,36.3705,36.3104,36.3705,177539.0
2019-06-14 12:10:00,42.32,42.4,42.31,42.34,248051.0,36.3705,36.4393,36.3619,36.3877,248051.0
2019-06-14 12:20:00,42.34,42.45,42.33,42.4,266475.0,36.3877,36.4823,36.3791,36.4393,266475.0
2019-06-14 12:30:00,42.4,42.5,42.37,42.45,563776.0,36.4393,36.5252,36.4135,36.4823,563776.0
2019-06-14 12:40:00,42.45,42.48,42.38,42.4,289367.0,36.4823,36.508,36.4221,36.4393,289367.0
2019-06-14 12:50:00,42.4,42.42,42.37,42.38,184994.0,36.4393,36.4565,36.4135,36.4221,184994.0
2019-06-14 13:00:00,42.38,42.38,42.3,42.33,298955.0,36.4221,36.4221,36.3533,36.3791,298955.0
2019-06-14 13:10:00,42.33,42.35,42.29,42.3,265171.0,36.3791,36.3963,36.3447,36.3533,265171.0
2019-06-14 13:20:00,42.3,42.31,42.27,42.29,132349.0,36.3533,36.3619,36.3276,36.3447,132349.0
2019-06-14 13:30:00,42.29,42.35,42.29,42.3,108520.0,36.3447,36.3963,36.3447,36.3533,108520.0
2019-06-14 13:40:00,42.3,42.34,42.26,42.34,298690.0,36.3533,36.3877,36.319,36.3877,298690.0
2019-06-14 13:50:00,42.33,42.35,42.25,42.26,275804.0,36.3791,36.3963,36.3104,36.319,275804.0
2019-06-14 14:00:00,42.26,42.28,42.24,42.27,131074.0,36.319,36.3362,36.3018,36.3276,131074.0
2019-06-14 14:10:00,42.28,42.35,42.25,42.34,213206.0,36.3362,36.3963,36.3104,36.3877,213206.0
2019-06-14 14:20:00,42.34,42.35,42.31,42.34,121657.0,36.3877,36.3963,36.3619,36.3877,121657.0
2019-06-14 14:30:00,42.34,42.39,42.33,42.34,190491.0,36.3877,36.4307,36.3791,36.3877,190491.0
2019-06-14 14:40:00,42.34,42.43,42.33,42.43,210943.0,36.3877,36.4651,36.3791,36.4651,210943.0
2019-06-14 14:50:00,42.43,42.44,42.38,42.39,263061.0,36.4651,36.4737,36.4221,36.4307,263061.0
2019-06-14 15:00:00,42.39,42.48,42.38,42.46,257004.0,36.4307,36.508,36.4221,36.4908,257004.0
2019-06-14 15:10:00,42.46,42.47,42.43,42.45,285093.0,36.4908,36.4994,36.4651,36.4823,285093.0
2019-06-14 15:20:00,42.45,42.49,42.43,42.48,381354.0,36.4823,36.5166,36.4651,36.508,381354.0
2019-06-14 15:30:00,42.48,42.48,42.42,42.45,352111.0,36.508,36.508,36.4565,36.4823,352111.0
2019-06-14 15:40:00,42.44,42.45,42.37,42.4,543156.0,36.4737,36.4823,36.4135,36.4393,543156.0
2019-06-14 15:50:00,42.4,42.47,42.3,42.32,1735956.0,36.4393,36.4994,36.3533,36.3705,1735956.0
2019-06-17 09:30:00,42.34,42.35,42.09,42.26,550714.0,36.3877,36.3963,36.1729,36.319,550714.0
2019-06-17 09:40:00,42.25,42.37,42.21,42.33,321920.0,36.3104,36.4135,36.276,36.3791,321920.0
2019-06-17 09:50:00,42.34,42.35,42.25,42.29,317372.0,36.3877,36.3963,36.3104,36.3447,317372.0
2019-06-17 10:00:00,42.29,42.42,42.27,42.32,187752.0,36.3447,36.4565,36.3276,36.3705,187752.0
2019-06-17 10:10:00,42.31,42.4,42.29,42.37,253625.0,36.3619,36.4393,36.3447,36.4135,253625.0
2019-06-17 10:20:00,42.35,42.43,42.34,42.43,136658.0,36.3963,36.4651,36.3877,36.4651,136658.0
2019-06-17 10:30:00,42.43,42.52,42.41,42.47,185693.0,36.4651,36.5424,36.4479,36.4994,185693.0
2019-06-17 10:40:00,42.47,42.47,42.38,42.39,178991.0,36.4994,36.4994,36.4221,36.4307,178991.0
2019-06-17 10:50:00,42.38,42.5,42.37,42.5,193498.0,36.4221,36.5252,36.4135,36.5252,193498.0
2019-06-17 11:00:00,42.5,42.6,42.5,42.55,273683.0,36.5252,36.6112,36.5252,36.5682,273683.0
2019-06-17 11:10:00,42.56,42.61,42.55,42.59,215930.0,36.5768,36.6198,36.5682,36.6026,215930.0
2019-06-17 11:20:00,42.59,42.6,42.48,42.49,268025.0,36.6026,36.6112,36.508,36.5166,268025.0
2019-06-17 11:30:00,42.49,42.59,42.49,42.58,242275.0,36.5166,36.6026,36.5166,36.594,242275.0
2019-06-17 11:40:00,42.57,42.65,42.57,42.6,274927.0,36.5854,36.6541,36.5854,36.6112,274927.0
2019-06-17 11:50:00,42.61,42.62,42.51,42.55,214539.0,36.6198,36.6284,36.5338,36.5682,214539.0
2019-06-17 12:00:00,42.54,42.55,42.48,42.48,222657.0,36.5596,36.5682,36.508,36.508,222657.0
2019-06-17 12:10:00,42.48,42.58,42.48,42.57,185664.0,36.508,36.594,36.508,36.5854,185664.0
2019-06-17 12:20:00,42.57,42.57,42.51,42.51,124222.0,36.5854,36.5854,36.5338,36.5338,124222.0
2019-06-17 12:30:00,42.52,42.53,42.49,42.51,107232.0,36.5424,36.551,36.5166,36.5338,107232.0
2019-06-17 12:40:00,42.51,42.68,42.49,42.68,316546.0,36.5338,36.6799,36.5166,36.6799,316546.0
2019-06-17 12:50:00,42.68,42.72,42.61,42.63,198131.0,36.6799,36.7143,36.6198,36.637,198131.0
2019-06-17 13:00:00,42.64,42.68,42.6,42.61,98655.0,36.6455,36.6799,36.6112,36.6198,98655.0
2019-06-17 13:10:00,42.6,42.63,42.58,42.62,127838.0,36.6112,36.637,36.594,36.6284,127838.0
2019-06-17 13:20:00,42.61,42.63,42.59,42.62,132021.0,36.6198,36.637,36.6026,36.6284,132021.0
2019-06-17 13:30:00,42.62,42.68,42.61,42.65,128137.0,36.6284,36.6799,36.6198,36.6541,128137.0
2019-06-17 13:40:00,42.64,42.72,42.64,42.72,110924.0,36.6455,36.7143,36.6455,36.7143,110924.0
2019-06-17 13:50:00,42.72,42.75,42.71,42.75,161357.0,36.7143,36.7401,36.7057,36.7401,161357.0
2019-06-17 14:00:00,42.75,42.75,42.69,42.7,168715.0,36.7401,36.7401,36.6885,36.6971,168715.0
2019-06-17 14:10:00,42.71,42.76,42.69,42.76,282793.0,36.7057,36.7487,36.6885,36.7487,282793.0
2019-06-17 14:20:00,42.76,42.78,42.69,42.7,289211.0,36.7487,36.7659,36.6885,36.6971,289211.0
2019-06-17 14:30:00,42.71,42.72,42.62,42.68,341540.0,36.7057,36.7143,36.6284,36.6799,341540.0
2019-06-17 14:40:00,42.68,42.71,42.66,42.66,150831.0,36.6799,36.7057,36.6627,36.6627,150831.0
2019-06-17 14:50:00,42.66,42.67,42.64,42.66,151795.0,36.6627,36.6713,36.6455,36.6627,151795.0
2019-06-17 15:00:00,42.66,42.68,42.63,42.66,183300.0,36.6627,36.6799,36.637,36.6627,183300.0
2019-06-17 15:10:00,42.66,42.7,42.66,42.69,145273.0,36.6627,36.6971,36.6627,36.6885,145273.0
2019-06-17 15:20:00,42.69,42.72,42.67,42.67,302722.0,36.6885,36.7143,36.6713,36.6713,302722.0
2019-06-17 15:30:00,42.67,42.68,42.54,42.55,348690.0,36.6713,36.6799,36.5596,36.5682,348690.0
2019-06-17 15:40:00,42.55,42.64,42.53,42.63,356643.0,36.5682,36.6455,36.551,36.637,356643.0
2019-06-17 15:50:00,42.63,42.63,42.53,42.56,1092741.0,36.637,36.637,36.551,36.5768,1092741.0
2019-06-18 09:30:00,42.98,43.36,42.94,43.32,883911.0,36.9377,37.2643,36.9034,37.2299,883911.0
2019-06-18 09:40:00,43.32,43.6,43.14,43.52,1291413.0,37.2299,37.4706,37.0753,37.4018,1291413.0
2019-06-18 09:50:00,43.52,43.59,43.41,43.44,598530.0,37.4018,37.462,37.3073,37.3331,598530.0
2019-06-18 10:00:00,43.44,43.57,43.42,43.44,549361.0,37.3331,37.4448,37.3159,37.3331,549361.0
2019-06-18 10:10:00,43.44,43.59,43.43,43.59,396231.0,37.3331,37.462,37.3245,37.462,396231.0
2019-06-18 10:20:00,43.59,43.61,43.53,43.61,370086.0,37.462,37.4792,37.4104,37.4792,370086.0
2019-06-18 10:30:00,43.61,43.61,43.46,43.48,381880.0,37.4792,37.4792,37.3503,37.3675,381880.0
2019-06-18 10:40:00,43.48,43.52,43.44,43.48,251197.0,37.3675,37.4018,37.3331,37.3675,251197.0
2019-06-18 10:50:00,43.48,43.5,43.39,43.46,277182.0,37.3675,37.3846,37.2901,37.3503,277182.0
2019-06-18 11:00:00,43.46,43.48,43.34,43.35,241370.0,37.3503,37.3675,37.2471,37.2557,241370.0
2019-06-18 11:10:00,43.36,43.41,43.32,43.35,364703.0,37.2643,37.3073,37.2299,37.2557,364703.0
2019-06-18 11:20:00,43.36,43.43,43.3,43.42,296310.0,37.2643,37.3245,37.2128,37.3159,296310.0
2019-06-18 11:30:00,43.42,43.42,43.29,43.3,251675.0,37.3159,37.3159,37.2042,37.2128,251675.0
2019-06-18 11:40:00,43.3,43.31,43.19,43.21,275470.0,37.2128,37.2214,37.1182,37.1354,275470.0
2019-06-18 11:50:00,43.21,43.26,43.18,43.22,311891.0,37.1354,37.1784,37.1096,37.144,311891.0
2019-06-18 12:00:00,43.22,43.26,43.15,43.2,370457.0,37.144,37.1784,37.0838,37.1268,370457.0
2019-06-18 12:10:00,43.2,43.26,43.14,43.18,206823.0,37.1268,37.1784,37.0753,37.1096,206823.0
2019-06-18 12:20:00,43.18,43.28,43.18,43.23,154594.0,37.1096,37.1956,37.1096,37.1526,154594.0
2019-06-18 12:30:00,43.23,43.26,43.18,43.2,234071.0,37.1526,37.1784,37.1096,37.1268,234071.0
2019-06-18 12:40:00,43.2,43.26,43.16,43.26,306894.0,37.1268,37.1784,37.0924,37.1784,306894.0
2019-06-18 12:50:00,43.26,43.27,43.22,43.23,254723.0,37.1784,37.187,37.144,37.1526,254723.0
2019-06-18 13:00:00,43.23,43.24,43.12,43.2,234682.0,37.1526,37.1612,37.0581,37.1268,234682.0
2019-06-18 13:10:00,43.2,43.24,43.17,43.2,169354.0,37.1268,37.1612,37.101,37.1268,169354.0
2019-06-18 13:20:00,43.21,43.23,43.02,43.05,202954.0,37.1354,37.1526,36.9721,36.9979,202954.0
2019-06-18 13:30:00,43.05,43.13,43.05,43.11,191495.0,36.9979,37.0667,36.9979,37.0495,191495.0
2019-06-18 13:40:00,43.1,43.16,43.06,43.13,142512.0,37.0409,37.0924,37.0065,37.0667,142512.0
2019-06-18 13:50:00,43.12,43.19,43.12,43.16,214968.0,37.0581,37.1182,37.0581,37.0924,214968.0
2019-06-18 14:00:00,43.16,43.23,43.15,43.21,252041.0,37.0924,37.1526,37.0838,37.1354,252041.0
2019-06-18 14:10:00,43.21,43.23,43.17,43.22,220260.0,37.1354,37.1526,37.101,37.144,220260.0
2019-06-18 14:20:00,43.22,43.24,43.17,43.19,201581.0,37.144,37.1612,37.101,37.1182,201581.0
2019-06-18 14:30:00,43.2,43.31,43.2,43.23,263109.0,37.1268,37.2214,37.1268,37.1526,263109.0
2019-06-18 14:40:00,43.23,43.24,43.17,43.21,362773.0,37.1526,37.1612,37.101,37.1354,362773.0
2019-06-18 14:50:00,43.21,43.22,43.19,43.21,458271.0,37.1354,37.144,37.1182,37.1354,458271.0
2019-06-18 15:00:00,43.21,43.27,43.2,43.22,245220.0,37.1354,37.187,37.1268,37.144,245220.0
2019-06-18 15:10:00,43.22,43.24,43.17,43.22,915572.0,37.144,37.1612,37.101,37.144,915572.0
2019-06-18 15:20:00,43.22,43.28,43.21,43.25,436104.0,37.144,37.1956,37.1354,37.1698,436104.0
2019-06-18 15:30:00,43.25,43.25,43.14,43.17,604188.0,37.1698,37.1698,37.0753,37.101,604188.0
2019-06-18 15:40:00,43.17,43.21,43.16,43.2,547516.0,37.101,37.1354,37.0924,37.1268,547516.0
2019-06-18 15:50:00,43.2,43.27,43.17,43.26,2285871.0,37.1268,37.187,37.101,37.1784,2285871.0
2019-06-19 09:30:00,43.22,43.41,43.07,43.27,463065.0,37.144,37.3073,37.0151,37.187,463065.0
2019-06-19 09:40:00,43.27,43.46,43.2,43.4,313413.0,37.187,37.3503,37.1268,37.2987,313413.0
2019-06-19 09:50:00,43.41,43.64,43.39,43.59,386544.0,37.3073,37.505,37.2901,37.462,386544.0
2019-06-19 10:00:00,43.59,43.62,43.44,43.51,239761.0,37.462,37.4878,37.3331,37.3932,239761.0
2019-06-19 10:10:00,43.51,43.63,43.49,43.61,278602.0,37.3932,37.4964,37.376,37.4792,278602.0
2019-06-19 10:20:00,43.6,43.76,43.6,43.67,374196.0,37.4706,37.6081,37.4706,37.5307,374196.0
2019-06-19 10:30:00,43.68,43.68,43.55,43.57,204342.0,37.5393,37.5393,37.4276,37.4448,204342.0
2019-06-19 10:40:00,43.56,43.56,43.47,43.47,185644.0,37.4362,37.4362,37.3589,37.3589,185644.0
2019-06-19 10:50:00,43.47,43.48,43.37,43.4,219127.0,37.3589,37.3675,37.2729,37.2987,219127.0
2019-06-19 11:00:00,43.4,43.5,43.39,43.42,412541.0,37.2987,37.3846,37.2901,37.3159,412541.0
2019-06-19 11:10:00,43.42,43.44,43.39,43.42,233665.0,37.3159,37.3331,37.2901,37.3159,233665.0
2019-06-19 11:20:00,43.42,43.42,43.33,43.38,296928.0,37.3159,37.3159,37.2385,37.2815,296928.0
2019-06-19 11:30:00,43.38,43.39,43.32,43.35,333577.0,37.2815,37.2901,37.2299,37.2557,333577.0
2019-06-19 11:40:00,43.35,43.37,43.32,43.34,175844.0,37.2557,37.2729,37.2299,37.2471,175844.0
2019-06-19 11:50:00,43.34,43.34,43.22,43.24,274084.0,37.2471,37.2471,37.144,37.1612,274084.0
2019-06-19 12:00:00,43.24,43.26,43.22,43.23,84544.0,37.1612,37.1784,37.144,37.1526,84544.0
2019-06-19 12:10:00,43.23,43.31,43.23,43.31,171123.0,37.1526,37.2214,37.1526,37.2214,171123.0
2019-06-19 12:20:00,43.31,43.32,43.29,43.32,67659.0,37.2214,37.2299,37.2042,37.2299,67659.0
2019-06-19 12:30:00,43.31,43.35,43.29,43.32,113820.0,37.2214,37.2557,37.2042,37.2299,113820.0
2019-06-19 12:40:00,43.32,43.33,43.3,43.32,94046.0,37.2299,37.2385,37.2128,37.2299,94046.0
2019-06-19 12:50:00,43.33,43.35,43.31,43.34,72192.0,37.2385,37.2557,37.2214,37.2471,72192.0
2019-06-19 13:00:00,43.35,43.37,43.32,43.33,262678.0,37.2557,37.2729,37.2299,37.2385,262678.0
2019-06-19 13:10:00,43.33,43.34,43.28,43.29,92326.0,37.2385,37.2471,37.1956,37.2042,92326.0
2019-06-19 13:20:00,43.29,43.3,43.26,43.27,137742.0,37.2042,37.2128,37.1784,37.187,137742.0
2019-06-19 13:30:00,43.26,43.27,43.22,43.25,178788.0,37.1784,37.187,37.144,37.1698,178788.0
2019-06-19 13:40:00,43.25,43.3,43.23,43.23,218421.0,37.1698,37.2128,37.1526,37.1526,218421.0
2019-06-19 13:50:00,43.23,43.28,43.16,43.23,232447.0,37.1526,37.1956,37.0924,37.1526,232447.0
2019-06-19 14:00:00,43.23,43.41,43.07,43.3,639337.0,37.1526,37.3073,37.0151,37.2128,639337.0
2019-06-19 14:10:00,43.3,43.34,43.26,43.3,221272.0,37.2128,37.2471,37.1784,37.2128,221272.0
2019-06-19 14:20:00,43.3,43.32,43.2,43.26,216547.0,37.2128,37.2299,37.1268,37.1784,216547.0
2019-06-19 14:30:00,43.27,43.35,43.2,43.21,237690.0,37.187,37.2557,37.1268,37.1354,237690.0
2019-06-19 14:40:00,43.21,43.27,43.15,43.22,313104.0,37.1354,37.187,37.0838,37.144,313104.0
2019-06-19 14:50:00,43.22,43.29,43.19,43.26,172870.0,37.144,37.2042,37.1182,37.1784,172870.0
2019-06-19 15:00:00,43.26,43.26,43.23,43.25,337037.0,37.1784,37.1784,37.1526,37.1698,337037.0
2019-06-19 15:10:00,43.25,43.31,43.23,43.29,327644.0,37.1698,37.2214,37.1526,37.2042,327644.0
2019-06-19 15:20:00,43.28,43.3,43.26,43.29,218789.0,37.1956,37.2128,37.1784,37.2042,218789.0
2019-06-19 15:30:00,43.29,43.3,43.15,43.16,427789.0,37.2042,37.2128,37.0838,37.0924,427789.0
2019-06-19 15:40:00,43.16,43.24,43.15,43.18,717611.0,37.0924,37.1612,37.0838,37.1096,717611.0
2019-06-19 15:50:00,43.18,43.22,43.12,43.15,1470956.0,37.1096,37.144,37.0581,37.0838,1470956.0
2019-06-20 09:30:00,43.63,43.74,43.41,43.46,455855.0,37.4964,37.5909,37.3073,37.3503,455855.0
2019-06-20 09:40:00,43.46,43.68,43.45,43.63,771384.0,37.3503,37.5393,37.3417,37.4964,771384.0
2019-06-20 09:50:00,43.64,43.65,43.36,43.38,452146.0,37.505,37.5136,37.2643,37.2815,452146.0
2019-06-20 10:00:00,43.38,43.41,43.31,43.39,556506.0,37.2815,37.3073,37.2214,37.2901,556506.0
2019-06-20 10:10:00,43.39,43.47,43.37,43.41,326416.0,37.2901,37.3589,37.2729,37.3073,326416.0
2019-06-20 10:20:00,43.41,43.6,43.36,43.54,448691.0,37.3073,37.4706,37.2643,37.419,448691.0
2019-06-20 10:30:00,43.55,43.65,43.54,43.63,318345.0,37.4276,37.5136,37.419,37.4964,318345.0
2019-06-20 10:40:00,43.63,43.68,43.58,43.64,288381.0,37.4964,37.5393,37.4534,37.505,288381.0
2019-06-20 10:50:00,43.63,43.72,43.61,43.65,223706.0,37.4964,37.5737,37.4792,37.5136,223706.0
2019-06-20 11:00:00,43.66,43.77,43.64,43.73,362902.0,37.5222,37.6167,37.505,37.5823,362902.0
2019-06-20 11:10:00,43.74,43.76,43.65,43.7,331261.0,37.5909,37.6081,37.5136,37.5565,331261.0
2019-06-20 11:20:00,43.7,43.7,43.65,43.66,257702.0,37.5565,37.5565,37.5136,37.5222,257702.0
2019-06-20 11:30:00,43.66,43.67,43.56,43.59,316449.0,37.5222,37.5307,37.4362,37.462,316449.0
2019-06-20 11:40:00,43.6,43.62,43.55,43.62,179457.0,37.4706,37.4878,37.4276,37.4878,179457.0
2019-06-20 11:50:00,43.62,43.67,43.61,43.64,170114.0,37.4878,37.5307,37.4792,37.505,170114.0
2019-06-20 12:00:00,43.64,43.64,43.54,43.55,140908.0,37.505,37.505,37.419,37.4276,140908.0
2019-06-20 12:10:00,43.55,43.55,43.43,43.46,264318.0,37.4276,37.4276,37.3245,37.3503,264318.0
2019-06-20 12:20:00,43.46,43.58,43.44,43.58,218098.0,37.3503,37.4534,37.3331,37.4534,218098.0
2019-06-20 12:30:00,43.58,43.62,43.48,43.5,172254.0,37.4534,37.4878,37.3675,37.3846,172254.0
2019-06-20 12:40:00,43.51,43.57,43.5,43.57,134918.0,37.3932,37.4448,37.3846,37.4448,134918.0
2019-06-20 12:50:00,43.57,43.59,43.52,43.59,214478.0,37.4448,37.462,37.4018,37.462,214478.0
2019-06-20 13:00:00,43.59,43.61,43.53,43.59,132615.0,37.462,37.4792,37.4104,37.462,132615.0
2019-06-20 13:10:00,43.59,43.61,43.55,43.57,150827.0,37.462,37.4792,37.4276,37.4448,150827.0
2019-06-20 13:20:00,43.57,43.61,43.54,43.61,176951.0,37.4448,37.4792,37.419,37.4792,176951.0
2019-06-20 13:30:00,43.61,43.61,43.53,43.57,175863.0,37.4792,37.4792,37.4104,37.4448,175863.0
2019-06-20 13:40:00,43.57,43.59,43.56,43.58,112824.0,37.4448,37.462,37.4362,37.4534,112824.0
2019-06-20 13:50:00,43.58,43.59,43.54,43.56,249879.0,37.4534,37.462,37.419,37.4362,249879.0
2019-06-20 14:00:00,43.56,43.6,43.55,43.59,250203.0,37.4362,37.4706,37.4276,37.462,250203.0
2019-06-20 14:10:00,43.6,43.65,43.58,43.62,223617.0,37.4706,37.5136,37.4534,37.4878,223617.0
2019-06-20 14:20:00,43.62,43.62,43.58,43.6,155443.0,37.4878,37.4878,37.4534,37.4706,155443.0
2019-06-20 14:30:00,43.61,43.62,43.55,43.57,188101.0,37.4792,37.4878,37.4276,37.4448,188101.0
2019-06-20 14:40:00,43.57,43.61,43.56,43.58,389930.0,37.4448,37.4792,37.4362,37.4534,389930.0
2019-06-20 14:50:00,43.58,43.62,43.57,43.62,162182.0,37.4534,37.4878,37.4448,37.4878,162182.0
2019-06-20 15:00:00,43.62,43.62,43.54,43.56,193727.0,37.4878,37.4878,37.419,37.4362,193727.0
2019-06-20 15:10:00,43.56,43.62,43.56,43.61,285638.0,37.4362,37.4878,37.4362,37.4792,285638.0
2019-06-20 15:20:00,43.61,43.65,43.6,43.62,247093.0,37.4792,37.5136,37.4706,37.4878,247093.0
2019-06-20 15:30:00,43.63,43.64,43.58,43.61,246511.0,37.4964,37.505,37.4534,37.4792,246511.0
2019-06-20 15:40:00,43.61,43.72,43.61,43.72,772541.0,37.4792,37.5737,37.4792,37.5737,772541.0
2019-06-20 15:50:00,43.72,43.77,43.67,43.67,1633714.0,37.5737,37.6167,37.5307,37.5307,1633714.0
2019-06-21 09:30:00,43.66,43.78,43.42,43.59,4315494.0,37.5222,37.6253,37.3159,37.462,4315494.0
2019-06-21 09:40:00,43.59,43.61,43.4,43.4,170543.0,37.462,37.4792,37.2987,37.2987,170543.0
2019-06-21 09:50:00,43.4,43.42,43.28,43.32,253285.0,37.2987,37.3159,37.1956,37.2299,253285.0
2019-06-21 10:00:00,43.33,43.44,43.33,43.42,252835.0,37.2385,37.3331,37.2385,37.3159,252835.0
2019-06-21 10:10:00,43.42,43.46,43.38,43.42,182766.0,37.3159,37.3503,37.2815,37.3159,182766.0
2019-06-21 10:20:00,43.42,43.45,43.39,43.42,102355.0,37.3159,37.3417,37.2901,37.3159,102355.0
2019-06-21 10:30:00,43.42,43.5,43.39,43.48,171245.0,37.3159,37.3846,37.2901,37.3675,171245.0
2019-06-21 10:40:00,43.48,43.6,43.47,43.59,252131.0,37.3675,37.4706,37.3589,37.462,252131.0
2019-06-21 10:50:00,43.59,43.6,43.45,43.47,186060.0,37.462,37.4706,37.3417,37.3589,186060.0
2019-06-21 11:00:00,43.48,43.72,43.47,43.68,453788.0,37.3675,37.5737,37.3589,37.5393,453788.0
2019-06-21 11:10:00,43.66,43.67,43.6,43.66,187492.0,37.5222,37.5307,37.4706,37.5222,187492.0
2019-06-21 11:20:00,43.66,43.71,43.64,43.65,152247.0,37.5222,37.5651,37.505,37.5136,152247.0
2019-06-21 11:30:00,43.64,43.71,43.64,43.66,182328.0,37.505,37.5651,37.505,37.5222,182328.0
2019-06-21 11:40:00,43.65,43.68,43.58,43.59,160251.0,37.5136,37.5393,37.4534,37.462,160251.0
2019-06-21 11:50:00,43.6,43.63,43.55,43.63,144657.0,37.4706,37.4964,37.4276,37.4964,144657.0
2019-06-21 12:00:00,43.63,43.65,43.58,43.59,150175.0,37.4964,37.5136,37.4534,37.462,150175.0
2019-06-21 12:10:00,43.59,43.64,43.55,43.59,148516.0,37.462,37.505,37.4276,37.462,148516.0
2019-06-21 12:20:00,43.6,43.68,43.6,43.66,86300.0,37.4706,37.5393,37.4706,37.5222,86300.0
2019-06-21 12:30:00,43.66,43.67,43.62,43.66,135780.0,37.5222,37.5307,37.4878,37.5222,135780.0
2019-06-21 12:40:00,43.66,43.67,43.61,43.63,105945.0,37.5222,37.5307,37.4792,37.4964,105945.0
2019-06-21 12:50:00,43.63,43.65,43.58,43.59,114605.0,37.4964,37.5136,37.4534,37.462,114605.0
2019-06-21 13:00:00,43.6,43.64,43.58,43.59,214617.0,37.4706,37.505,37.4534,37.462,214617.0
2019-06-21 13:10:00,43.6,43.61,43.56,43.58,94737.0,37.4706,37.4792,37.4362,37.4534,94737.0
2019-06-21 13:20:00,43.57,43.59,43.53,43.59,120205.0,37.4448,37.462,37.4104,37.462,120205.0
2019-06-21 13:30:00,43.59,43.62,43.57,43.62,140718.0,37.462,37.4878,37.4448,37.4878,140718.0
2019-06-21 13:40:00,43.62,43.65,43.6,43.65,124088.0,37.4878,37.5136,37.4706,37.5136,124088.0
2019-06-21 13:50:00,43.64,43.66,43.6,43.64,194244.0,37.505,37.5222,37.4706,37.505,194244.0
2019-06-21 14:00:00,43.64,43.67,43.6,43.62,173830.0,37.505,37.5307,37.4706,37.4878,173830.0
2019-06-21 14:10:00,43.63,43.63,43.57,43.6,201758.0,37.4964,37.4964,37.4448,37.4706,201758.0
2019-06-21 14:20:00,43.59,43.64,43.58,43.61,135995.0,37.462,37.505,37.4534,37.4792,135995.0
2019-06-21 14:30:00,43.61,43.66,43.6,43.66,142077.0,37.4792,37.5222,37.4706,37.5222,142077.0
2019-06-21 14:40:00,43.66,43.67,43.62,43.65,168346.0,37.5222,37.5307,37.4878,37.5136,168346.0
2019-06-21 14:50:00,43.65,43.69,43.64,43.66,146756.0,37.5136,37.5479,37.505,37.5222,146756.0
2019-06-21 15:00:00,43.65,43.73,43.63,43.71,179297.0,37.5136,37.5823,37.4964,37.5651,179297.0
2019-06-21 15:10:00,43.71,43.74,43.68,43.72,183999.0,37.5651,37.5909,37.5393,37.5737,183999.0
2019-06-21 15:20:00,43.72,43.73,43.68,43.68,174978.0,37.5737,37.5823,37.5393,37.5393,174978.0
2019-06-21 15:30:00,43.68,43.7,43.65,43.67,339384.0,37.5393,37.5565,37.5136,37.5307,339384.0
2019-06-21 15:40:00,43.67,43.7,43.62,43.66,556866.0,37.5307,37.5565,37.4878,37.5222,556866.0
2019-06-21 15:50:00,43.66,43.66,43.5,43.56,1686403.0,37.5222,37.5222,37.3846,37.4362,1686403.0
2019-06-24 09:30:00,43.55,43.86,43.55,43.63,408002.0,37.4276,37.694,37.4276,37.4964,408002.0
2019-06-24 09:40:00,43.63,43.7,43.46,43.47,273545.0,37.4964,37.5565,37.3503,37.3589,273545.0
2019-06-24 09:50:00,43.46,43.63,43.44,43.62,301403.0,37.3503,37.4964,37.3331,37.4878,301403.0
2019-06-24 10:00:00,43.62,43.72,43.55,43.7,637118.0,37.4878,37.5737,37.4276,37.5565,637118.0
2019-06-24 10:10:00,43.7,43.78,43.67,43.76,267948.0,37.5565,37.6253,37.5307,37.6081,267948.0
2019-06-24 10:20:00,43.75,43.81,43.67,43.7,359027.0,37.5995,37.6511,37.5307,37.5565,359027.0
2019-06-24 10:30:00,43.7,43.7,43.6,43.63,198668.0,37.5565,37.5565,37.4706,37.4964,198668.0
2019-06-24 10:40:00,43.64,43.66,43.59,43.6,357468.0,37.505,37.5222,37.462,37.4706,357468.0
2019-06-24 10:50:00,43.59,43.6,43.55,43.59,198706.0,37.462,37.4706,37.4276,37.462,198706.0
2019-06-24 11:00:00,43.59,43.65,43.58,43.61,219566.0,37.462,37.5136,37.4534,37.4792,219566.0
2019-06-24 11:10:00,43.61,43.62,43.59,43.61,175788.0,37.4792,37.4878,37.462,37.4792,175788.0
2019-06-24 11:20:00,43.6,43.62,43.51,43.53,268347.0,37.4706,37.4878,37.3932,37.4104,268347.0
2019-06-24 11:30:00,43.53,43.57,43.5,43.53,254942.0,37.4104,37.4448,37.3846,37.4104,254942.0
2019-06-24 11:40:00,43.53,43.55,43.46,43.54,328057.0,37.4104,37.4276,37.3503,37.419,328057.0
2019-06-24 11:50:00,43.54,43.6,43.54,43.6,116254.0,37.419,37.4706,37.419,37.4706,116254.0
2019-06-24 12:00:00,43.6,43.64,43.6,43.61,90933.0,37.4706,37.505,37.4706,37.4792,90933.0
2019-06-24 12:10:00,43.61,43.62,43.54,43.56,171075.0,37.4792,37.4878,37.419,37.4362,171075.0
2019-06-24 12:20:00,43.56,43.56,43.48,43.52,92230.0,37.4362,37.4362,37.3675,37.4018,92230.0
2019-06-24 12:30:00,43.52,43.56,43.52,43.55,130148.0,37.4018,37.4362,37.4018,37.4276,130148.0
2019-06-24 12:40:00,43.56,43.57,43.48,43.49,106953.0,37.4362,37.4448,37.3675,37.376,106953.0
2019-06-24 12:50:00,43.49,43.49,43.43,43.44,136466.0,37.376,37.376,37.3245,37.3331,136466.0
2019-06-24 13:00:00,43.44,43.47,43.43,43.47,94816.0,37.3331,37.3589,37.3245,37.3589,94816.0
2019-06-24 13:10:00,43.47,43.49,43.45,43.47,155583.0,37.3589,37.376,37.3417,37.3589,155583.0
2019-06-24 13:20:00,43.47,43.48,43.42,43.46,139167.0,37.3589,37.3675,37.3159,37.3503,139167.0
2019-06-24 13:30:00,43.46,43.53,43.46,43.52,78353.0,37.3503,37.4104,37.3503,37.4018,78353.0
2019-06-24 13:40:00,43.52,43.52,43.43,43.45,80480.0,37.4018,37.4018,37.3245,37.3417,80480.0
2019-06-24 13:50:00,43.44,43.5,43.44,43.48,102518.0,37.3331,37.3846,37.3331,37.3675,102518.0
2019-06-24 14:00:00,43.48,43.51,43.46,43.48,103323.0,37.3675,37.3932,37.3503,37.3675,103323.0
2019-06-24 14:10:00,43.49,43.5,43.44,43.45,105194.0,37.376,37.3846,37.3331,37.3417,105194.0
2019-06-24 14:20:00,43.45,43.5,43.45,43.49,63963.0,37.3417,37.3846,37.3417,37.376,63963.0
2019-06-24 14:30:00,43.5,43.53,43.49,43.52,111861.0,37.3846,37.4104,37.376,37.4018,111861.0
2019-06-24 14:40:00,43.53,43.53,43.49,43.51,114097.0,37.4104,37.4104,37.376,37.3932,114097.0
2019-06-24 14:50:00,43.5,43.54,43.49,43.51,264662.0,37.3846,37.419,37.376,37.3932,264662.0
2019-06-24 15:00:00,43.51,43.54,43.49,43.51,161268.0,37.3932,37.419,37.376,37.3932,161268.0
2019-06-24 15:10:00,43.51,43.55,43.49,43.5,124900.0,37.3932,37.4276,37.376,37.3846,124900.0
2019-06-24 15:20:00,43.49,43.54,43.44,43.45,177169.0,37.376,37.419,37.3331,37.3417,177169.0
2019-06-24 15:30:00,43.45,43.48,43.43,43.47,180978.0,37.3417,37.3675,37.3245,37.3589,180978.0
2019-06-24 15:40:00,43.48,43.52,43.47,43.5,321241.0,37.3675,37.4018,37.3589,37.3846,321241.0
2019-06-24 15:50:00,43.5,43.61,43.48,43.6,1358267.0,37.3846,37.4792,37.3675,37.4706,1358267.0
2019-06-25 09:30:00,43.52,43.57,43.11,43.13,843707.0,37.4018,37.4448,37.0495,37.0667,843707.0
2019-06-25 09:40:00,43.13,43.14,43.0,43.02,387173.0,37.0667,37.0753,36.9549,36.9721,387173.0
2019-06-25 09:50:00,43.03,43.06,42.93,42.94,348158.0,36.9807,37.0065,36.8948,36.9034,348158.0
2019-06-25 10:00:00,42.96,43.02,42.84,43.0,746764.0,36.9206,36.9721,36.8174,36.9549,746764.0
2019-06-25 10:10:00,42.99,43.02,42.9,42.93,304918.0,36.9463,36.9721,36.869,36.8948,304918.0
2019-06-25 10:20:00,42.92,43.02,42.91,43.0,384423.0,36.8862,36.9721,36.8776,36.9549,384423.0
2019-06-25 10:30:00,42.99,43.02,42.92,42.92,218496.0,36.9463,36.9721,36.8862,36.8862,218496.0
2019-06-25 10:40:00,42.92,42.96,42.79,42.81,302146.0,36.8862,36.9206,36.7745,36.7916,302146.0
2019-06-25 10:50:00,42.82,42.89,42.8,42.86,396465.0,36.8002,36.8604,36.7831,36.8346,396465.0
2019-06-25 11:00:00,42.87,42.93,42.82,42.89,212440.0,36.8432,36.8948,36.8002,36.8604,212440.0
2019-06-25 11:10:00,42.89,42.95,42.86,42.95,155817.0,36.8604,36.912,36.8346,36.912,155817.0
2019-06-25 11:20:00,42.95,43.0,42.91,42.93,196033.0,36.912,36.9549,36.8776,36.8948,196033.0
2019-06-25 11:30:00,42.93,42.97,42.9,42.95,655376.0,36.8948,36.9292,36.869,36.912,655376.0
2019-06-25 11:40:00,42.95,42.97,42.92,42.95,125149.0,36.912,36.9292,36.8862,36.912,125149.0
2019-06-25 11:50:00,42.95,42.96,42.92,42.96,171565.0,36.912,36.9206,36.8862,36.9206,171565.0
2019-06-25 12:00:00,42.96,42.98,42.94,42.95,245053.0,36.9206,36.9377,36.9034,36.912,245053.0
2019-06-25 12:10:00,42.95,43.0,42.94,42.96,317895.0,36.912,36.9549,36.9034,36.9206,317895.0
2019-06-25 12:20:00,42.96,43.04,42.95,43.0,374295.0,36.9206,36.9893,36.912,36.9549,374295.0
2019-06-25 12:30:00,43.0,43.02,42.93,42.97,346388.0,36.9549,36.9721,36.8948,36.9292,346388.0
2019-06-25 12:40:00,42.96,43.0,42.93,43.0,424508.0,36.9206,36.9549,36.8948,36.9549,424508.0
2019-06-25 12:50:00,43.0,43.0,42.93,42.94,272889.0,36.9549,36.9549,36.8948,36.9034,272889.0
2019-06-25 13:00:00,42.94,43.0,42.86,43.0,408901.0,36.9034,36.9549,36.8346,36.9549,408901.0
2019-06-25 13:10:00,42.99,43.01,42.92,42.99,521308.0,36.9463,36.9635,36.8862,36.9463,521308.0
2019-06-25 13:20:00,42.98,43.08,42.97,43.07,250230.0,36.9377,37.0237,36.9292,37.0151,250230.0
2019-06-25 13:30:00,43.06,43.1,43.04,43.06,214190.0,37.0065,37.0409,36.9893,37.0065,214190.0
2019-06-25 13:40:00,43.07,43.08,42.97,42.98,265413.0,37.0151,37.0237,36.9292,36.9377,265413.0
2019-06-25 13:50:00,42.98,43.01,42.96,42.97,163130.0,36.9377,36.9635,36.9206,36.9292,163130.0
2019-06-25 14:00:00,42.97,43.0,42.96,42.99,184897.0,36.9292,36.9549,36.9206,36.9463,184897.0
2019-06-25 14:10:00,42.98,42.99,42.93,42.99,141376.0,36.9377,36.9463,36.8948,36.9463,141376.0
2019-06-25 14:20:00,42.98,42.99,42.87,42.87,174830.0,36.9377,36.9463,36.8432,36.8432,174830.0
2019-06-25 14:30:00,42.87,42.9,42.76,42.81,202775.0,36.8432,36.869,36.7487,36.7916,202775.0
2019-06-25 14:40:00,42.8,42.83,42.76,42.77,212173.0,36.7831,36.8088,36.7487,36.7573,212173.0
2019-06-25 14:50:00,42.77,42.81,42.73,42.79,529942.0,36.7573,36.7916,36.7229,36.7745,529942.0
2019-06-25 15:00:00,42.8,42.83,42.76,42.8,416298.0,36.7831,36.8088,36.7487,36.7831,416298.0
2019-06-25 15:10:00,42.81,42.82,42.7,42.71,236071.0,36.7916,36.8002,36.6971,36.7057,236071.0
2019-06-25 15:20:00,42.71,42.87,42.69,42.85,443169.0,36.7057,36.8432,36.6885,36.826,443169.0
2019-06-25 15:30:00,42.84,42.9,42.81,42.86,545824.0,36.8174,36.869,36.7916,36.8346,545824.0
2019-06-25 15:40:00,42.86,42.86,42.75,42.79,473199.0,36.8346,36.8346,36.7401,36.7745,473199.0
2019-06-25 15:50:00,42.79,42.82,42.69,42.75,2363446.0,36.7745,36.8002,36.6885,36.7401,2363446.0
2019-06-26 09:30:00,42.66,42.85,42.55,42.75,908712.0,36.6627,36.826,36.5682,36.7401,908712.0
2019-06-26 09:40:00,42.73,42.79,42.64,42.66,745814.0,36.7229,36.7745,36.6455,36.6627,745814.0
2019-06-26 09:50:00,42.66,42.66,42.5,42.59,374841.0,36.6627,36.6627,36.5252,36.6026,374841.0
2019-06-26 10:00:00,42.59,42.59,42.44,42.47,445599.0,36.6026,36.6026,36.4737,36.4994,445599.0
2019-06-26 10:10:00,42.47,42.51,42.4,42.51,287268.0,36.4994,36.5338,36.4393,36.5338,287268.0
2019-06-26 10:20:00,42.51,42.6,42.5,42.59,265180.0,36.5338,36.6112,36.5252,36.6026,265180.0
2019-06-26 10:30:00,42.6,42.64,42.53,42.58,404239.0,36.6112,36.6455,36.551,36.594,404239.0
2019-06-26 10:40:00,42.58,42.59,42.47,42.53,177473.0,36.594,36.6026,36.4994,36.551,177473.0
2019-06-26 10:50:00,42.54,42.55,42.33,42.37,179147.0,36.5596,36.5682,36.3791,36.4135,179147.0
2019-06-26 11:00:00,42.36,42.37,42.22,42.22,347198.0,36.4049,36.4135,36.2846,36.2846,347198.0
2019-06-26 11:10:00,42.22,42.22,42.09,42.1,431840.0,36.2846,36.2846,36.1729,36.1815,431840.0
2019-06-26 11:20:00,42.11,42.24,42.09,42.23,212481.0,36.1901,36.3018,36.1729,36.2932,212481.0
2019-06-26 11:30:00,42.23,42.25,42.19,42.21,329449.0,36.2932,36.3104,36.2588,36.276,329449.0
2019-06-26 11:40:00,42.21,42.26,42.18,42.23,150810.0,36.276,36.319,36.2502,36.2932,150810.0
2019-06-26 11:50:00,42.23,42.24,42.16,42.24,123872.0,36.2932,36.3018,36.233,36.3018,123872.0
2019-06-26 12:00:00,42.24,42.25,42.17,42.19,105760.0,36.3018,36.3104,36.2416,36.2588,105760.0
2019-06-26 12:10:00,42.19,42.25,42.18,42.22,130077.0,36.2588,36.3104,36.2502,36.2846,130077.0
2019-06-26 12:20:00,42.22,42.22,42.17,42.2,152877.0,36.2846,36.2846,36.2416,36.2674,152877.0
2019-06-26 12:30:00,42.2,42.2,42.14,42.16,253337.0,36.2674,36.2674,36.2158,36.233,253337.0
2019-06-26 12:40:00,42.15,42.16,42.11,42.13,138248.0,36.2244,36.233,36.1901,36.2072,138248.0
2019-06-26 12:50:00,42.13,42.15,42.1,42.12,206287.0,36.2072,36.2244,36.1815,36.1986,206287.0
2019-06-26 13:00:00,42.12,42.13,42.09,42.09,257940.0,36.1986,36.2072,36.1729,36.1729,257940.0
2019-06-26 13:10:00,42.09,42.14,42.08,42.11,137521.0,36.1729,36.2158,36.1643,36.1901,137521.0
2019-06-26 13:20:00,42.1,42.11,42.0,42.0,216466.0,36.1815,36.1901,36.0955,36.0955,216466.0
2019-06-26 13:30:00,42.01,42.03,41.97,42.02,216194.0,36.1041,36.1213,36.0697,36.1127,216194.0
2019-06-26 13:40:00,42.02,42.05,41.94,41.96,273324.0,36.1127,36.1385,36.044,36.0611,273324.0
2019-06-26 13:50:00,41.96,42.0,41.95,41.98,178039.0,36.0611,36.0955,36.0525,36.0783,178039.0
2019-06-26 14:00:00,41.99,42.01,41.97,42.0,243429.0,36.0869,36.1041,36.0697,36.0955,243429.0
2019-06-26 14:10:00,41.99,42.06,41.99,42.03,383153.0,36.0869,36.1471,36.0869,36.1213,383153.0
2019-06-26 14:20:00,42.03,42.09,41.99,42.05,241724.0,36.1213,36.1729,36.0869,36.1385,241724.0
2019-06-26 14:30:00,42.05,42.06,42.0,42.02,273222.0,36.1385,36.1471,36.0955,36.1127,273222.0
2019-06-26 14:40:00,42.03,42.07,42.0,42.02,559465.0,36.1213,36.1557,36.0955,36.1127,559465.0
2019-06-26 14:50:00,42.02,42.15,42.01,42.14,265428.0,36.1127,36.2244,36.1041,36.2158,265428.0
2019-06-26 15:00:00,42.14,42.18,42.13,42.15,190876.0,36.2158,36.2502,36.2072,36.2244,190876.0
2019-06-26 15:10:00,42.15,42.16,42.1,42.11,251913.0,36.2244,36.233,36.1815,36.1901,251913.0
2019-06-26 15:20:00,42.11,42.19,42.11,42.11,338924.0,36.1901,36.2588,36.1901,36.1901,338924.0
2019-06-26 15:30:00,42.11,42.18,42.1,42.17,365420.0,36.1901,36.2502,36.1815,36.2416,365420.0
2019-06-26 15:40:00,42.17,42.21,42.12,42.19,498424.0,36.2416,36.276,36.1986,36.2588,498424.0
2019-06-26 15:50:00,42.2,42.22,42.1,42.1,1540639.0,36.2674,36.2846,36.1815,36.1815,1540639.0
2019-06-27 09:30:00,42.29,42.32,42.0,42.04,664275.0,36.3447,36.3705,36.0955,36.1299,664275.0
2019-06-27 09:40:00,42.05,42.08,41.73,41.75,765597.0,36.1385,36.1643,35.8635,35.8807,765597.0
2019-06-27 09:50:00,41.75,41.92,41.74,41.79,483087.0,35.8807,36.0268,35.8721,35.915,483087.0
2019-06-27 10:00:00,41.8,41.82,41.65,41.71,458098.0,35.9236,35.9408,35.7947,35.8463,458098.0
2019-06-27 10:10:00,41.71,41.77,41.66,41.67,415332.0,35.8463,35.8979,35.8033,35.8119,415332.0
2019-06-27 10:20:00,41.67,41.69,41.6,41.64,550383.0,35.8119,35.8291,35.7518,35.7861,550383.0
2019-06-27 10:30:00,41.65,41.73,41.63,41.64,321143.0,35.7947,35.8635,35.7775,35.7861,321143.0
2019-06-27 10:40:00,41.65,41.71,41.59,41.66,441257.0,35.7947,35.8463,35.7432,35.8033,441257.0
2019-06-27 10:50:00,41.66,41.75,41.62,41.63,330464.0,35.8033,35.8807,35.7689,35.7775,330464.0
2019-06-27 11:00:00,41.63,41.69,41.57,41.69,365797.0,35.7775,35.8291,35.726,35.8291,365797.0
2019-06-27 11:10:00,41.69,41.72,41.55,41.65,384753.0,35.8291,35.8549,35.7088,35.7947,384753.0
2019-06-27 11:20:00,41.66,41.66,41.5,41.52,355461.0,35.8033,35.8033,35.6658,35.683,355461.0
2019-06-27 11:30:00,41.52,41.58,41.5,41.54,395356.0,35.683,35.7346,35.6658,35.7002,395356.0
2019-06-27 11:40:00,41.54,41.55,41.48,41.48,282525.0,35.7002,35.7088,35.6486,35.6486,282525.0
2019-06-27 11:50:00,41.48,41.56,41.46,41.55,348334.0,35.6486,35.7174,35.6314,35.7088,348334.0
2019-06-27 12:00:00,41.55,41.57,41.51,41.56,306573.0,35.7088,35.726,35.6744,35.7174,306573.0
2019-06-27 12:10:00,41.56,41.6,41.49,41.5,772605.0,35.7174,35.7518,35.6572,35.6658,772605.0
2019-06-27 12:20:00,41.5,41.51,41.42,41.43,444633.0,35.6658,35.6744,35.5971,35.6057,444633.0
2019-06-27 12:30:00,41.43,41.57,41.41,41.56,853017.0,35.6057,35.726,35.5885,35.7174,853017.0
2019-06-27 12:40:00,41.55,41.69,41.55,41.67,234569.0,35.7088,35.8291,35.7088,35.8119,234569.0
2019-06-27 12:50:00,41.67,41.75,41.64,41.73,166448.0,35.8119,35.8807,35.7861,35.8635,166448.0
2019-06-27 13:00:00,41.73,41.85,41.72,41.84,285112.0,35.8635,35.9666,35.8549,35.958,285112.0
2019-06-27 13:10:00,41.83,41.9,41.81,41.9,159164.0,35.9494,36.0096,35.9322,36.0096,159164.0
2019-06-27 13:20:00,41.9,41.95,41.89,41.93,208705.0,36.0096,36.0525,36.001,36.0354,208705.0
2019-06-27 13:30:00,41.93,42.05,41.91,41.95,515282.0,36.0354,36.1385,36.0182,36.0525,515282.0
2019-06-27 13:40:00,41.95,41.99,41.94,41.95,216106.0,36.0525,36.0869,36.044,36.0525,216106.0
2019-06-27 13:50:00,41.95,41.95,41.85,41.86,280361.0,36.0525,36.0525,35.9666,35.9752,280361.0
2019-06-27 14:00:00,41.86,41.9,41.83,41.88,296757.0,35.9752,36.0096,35.9494,35.9924,296757.0
2019-06-27 14:10:00,41.88,41.93,41.88,41.89,357251.0,35.9924,36.0354,35.9924,36.001,357251.0
2019-06-27 14:20:00,41.89,41.93,41.83,41.91,340562.0,36.001,36.0354,35.9494,36.0182,340562.0
2019-06-27 14:30:00,41.91,41.96,41.9,41.92,264180.0,36.0182,36.0611,36.0096,36.0268,264180.0
2019-06-27 14:40:00,41.92,41.94,41.88,41.94,206564.0,36.0268,36.044,35.9924,36.044,206564.0
2019-06-27 14:50:00,41.94,41.96,41.87,41.89,375223.0,36.044,36.0611,35.9838,36.001,375223.0
2019-06-27 15:00:00,41.87,41.94,41.87,41.93,242808.0,35.9838,36.044,35.9838,36.0354,242808.0
2019-06-27 15:10:00,41.93,41.95,41.89,41.91,290571.0,36.0354,36.0525,36.001,36.0182,290571.0
2019-06-27 15:20:00,41.92,41.97,41.91,41.96,398218.0,36.0268,36.0697,36.0182,36.0611,398218.0
2019-06-27 15:30:00,41.95,42.01,41.94,41.99,367072.0,36.0525,36.1041,36.044,36.0869,367072.0
2019-06-27 15:40:00,42.0,42.04,41.98,42.0,505032.0,36.0955,36.1299,36.0783,36.0955,505032.0
2019-06-27 15:50:00,42.0,42.07,41.97,41.99,1727099.0,36.0955,36.1557,36.0697,36.0869,1727099.0
2019-06-28 09:30:00,42.17,42.2,41.94,42.04,509697.0,36.2416,36.2674,36.044,36.1299,509697.0
2019-06-28 09:40:00,42.04,42.06,41.86,41.87,469165.0,36.1299,36.1471,35.9752,35.9838,469165.0
2019-06-28 09:50:00,41.87,42.04,41.86,42.02,356056.0,35.9838,36.1299,35.9752,36.1127,356056.0
2019-06-28 10:00:00,42.02,42.04,41.95,41.98,403325.0,36.1127,36.1299,36.0525,36.0783,403325.0
2019-06-28 10:10:00,41.98,42.07,41.94,42.03,268876.0,36.0783,36.1557,36.044,36.1213,268876.0
2019-06-28 10:20:00,42.04,42.05,41.98,41.98,247935.0,36.1299,36.1385,36.0783,36.0783,247935.0
2019-06-28 10:30:00,41.98,42.0,41.93,42.0,247343.0,36.0783,36.0955,36.0354,36.0955,247343.0
2019-06-28 10:40:00,42.0,42.05,41.97,42.04,261697.0,36.0955,36.1385,36.0697,36.1299,261697.0
2019-06-28 10:50:00,42.04,42.13,42.02,42.09,289248.0,36.1299,36.2072,36.1127,36.1729,289248.0
2019-06-28 11:00:00,42.08,42.09,42.0,42.07,255507.0,36.1643,36.1729,36.0955,36.1557,255507.0
2019-06-28 11:10:00,42.07,42.11,42.05,42.05,170973.0,36.1557,36.1901,36.1385,36.1385,170973.0
2019-06-28 11:20:00,42.06,42.13,42.05,42.12,263148.0,36.1471,36.2072,36.1385,36.1986,263148.0
2019-06-28 11:30:00,42.12,42.13,42.05,42.05,251686.0,36.1986,36.2072,36.1385,36.1385,251686.0
2019-06-28 11:40:00,42.05,42.09,42.01,42.02,192555.0,36.1385,36.1729,36.1041,36.1127,192555.0
2019-06-28 11:50:00,42.02,42.03,41.99,42.01,185810.0,36.1127,36.1213,36.0869,36.1041,185810.0
2019-06-28 12:00:00,42.01,42.1,42.0,42.09,160772.0,36.1041,36.1815,36.0955,36.1729,160772.0
2019-06-28 12:10:00,42.1,42.17,42.09,42.16,147738.0,36.1815,36.2416,36.1729,36.233,147738.0
2019-06-28 12:20:00,42.16,42.23,42.15,42.15,232045.0,36.233,36.2932,36.2244,36.2244,232045.0
2019-06-28 12:30:00,42.15,42.16,42.11,42.16,181157.0,36.2244,36.233,36.1901,36.233,181157.0
2019-06-28 12:40:00,42.16,42.24,42.15,42.23,169989.0,36.233,36.3018,36.2244,36.2932,169989.0
2019-06-28 12:50:00,42.24,42.25,42.19,42.24,230398.0,36.3018,36.3104,36.2588,36.3018,230398.0
2019-06-28 13:00:00,42.25,42.25,42.15,42.18,210978.0,36.3104,36.3104,36.2244,36.2502,210978.0
2019-06-28 13:10:00,42.18,42.2,42.14,42.16,127259.0,36.2502,36.2674,36.2158,36.233,127259.0
2019-06-28 13:20:00,42.16,42.17,42.14,42.16,152903.0,36.233,36.2416,36.2158,36.233,152903.0
2019-06-28 13:30:00,42.17,42.21,42.16,42.21,161454.0,36.2416,36.276,36.233,36.276,161454.0
2019-06-28 13:40:00,42.21,42.21,42.14,42.16,217361.0,36.276,36.276,36.2158,36.233,217361.0
2019-06-28 13:50:00,42.16,42.17,42.1,42.11,209205.0,36.233,36.2416,36.1815,36.1901,209205.0
2019-06-28 14:00:00,42.11,42.18,42.09,42.16,190422.0,36.1901,36.2502,36.1729,36.233,190422.0
2019-06-28 14:10:00,42.17,42.18,42.08,42.09,399968.0,36.2416,36.2502,36.1643,36.1729,399968.0
2019-06-28 14:20:00,42.09,42.11,42.05,42.08,250908.0,36.1729,36.1901,36.1385,36.1643,250908.0
2019-06-28 14:30:00,42.08,42.12,42.07,42.08,189176.0,36.1643,36.1986,36.1557,36.1643,189176.0
2019-06-28 14:40:00,42.09,42.12,42.08,42.09,279908.0,36.1729,36.1986,36.1643,36.1729,279908.0
2019-06-28 14:50:00,42.09,42.1,42.04,42.09,261020.0,36.1729,36.1815,36.1299,36.1729,261020.0
2019-06-28 15:00:00,42.09,42.12,42.07,42.07,217858.0,36.1729,36.1986,36.1557,36.1557,217858.0
2019-06-28 15:10:00,42.08,42.09,42.04,42.06,373294.0,36.1643,36.1729,36.1299,36.1471,373294.0
2019-06-28 15:20:00,42.05,42.08,42.05,42.05,260968.0,36.1385,36.1643,36.1385,36.1385,260968.0
2019-06-28 15:30:00,42.05,42.1,42.04,42.08,347204.0,36.1385,36.1815,36.1299,36.1643,347204.0
2019-06-28 15:40:00,42.08,42.09,42.03,42.07,620101.0,36.1643,36.1729,36.1213,36.1557,620101.0
2019-06-28 15:50:00,42.07,42.31,42.02,42.28,4030988.0,36.1557,36.3619,36.1127,36.3362,4030988.0
2019-07-01 09:30:00,42.65,43.0,42.62,42.65,606610.0,36.6541,36.9549,36.6284,36.6541,606610.0
2019-07-01 09:40:00,42.66,42.84,42.65,42.68,499096.0,36.6627,36.8174,36.6541,36.6799,499096.0
2019-07-01 09:50:00,42.69,42.72,42.6,42.63,299806.0,36.6885,36.7143,36.6112,36.637,299806.0
2019-07-01 10:00:00,42.64,42.68,42.42,42.45,425282.0,36.6455,36.6799,36.4565,36.4823,425282.0
2019-07-01 10:10:00,42.44,42.49,42.34,42.34,305069.0,36.4737,36.5166,36.3877,36.3877,305069.0
2019-07-01 10:20:00,42.34,42.43,42.34,42.41,265294.0,36.3877,36.4651,36.3877,36.4479,265294.0
2019-07-01 10:30:00,42.41,42.45,42.37,42.45,240520.0,36.4479,36.4823,36.4135,36.4823,240520.0
2019-07-01 10:40:00,42.45,42.49,42.42,42.47,227399.0,36.4823,36.5166,36.4565,36.4994,227399.0
2019-07-01 10:50:00,42.48,42.53,42.46,42.51,228288.0,36.508,36.551,36.4908,36.5338,228288.0
2019-07-01 11:00:00,42.51,42.54,42.47,42.5,270791.0,36.5338,36.5596,36.4994,36.5252,270791.0
2019-07-01 11:10:00,42.5,42.59,42.48,42.55,221749.0,36.5252,36.6026,36.508,36.5682,221749.0
2019-07-01 11:20:00,42.56,42.56,42.49,42.5,238731.0,36.5768,36.5768,36.5166,36.5252,238731.0
2019-07-01 11:30:00,42.5,42.53,42.48,42.5,206372.0,36.5252,36.551,36.508,36.5252,206372.0
2019-07-01 11:40:00,42.5,42.55,42.43,42.43,230033.0,36.5252,36.5682,36.4651,36.4651,230033.0
2019-07-01 11:50:00,42.44,42.48,42.43,42.44,197118.0,36.4737,36.508,36.4651,36.4737,197118.0
2019-07-01 12:00:00,42.44,42.46,42.4,42.44,174318.0,36.4737,36.4908,36.4393,36.4737,174318.0
2019-07-01 12:10:00,42.44,42.49,42.39,42.46,134512.0,36.4737,36.5166,36.4307,36.4908,134512.0
2019-07-01 12:20:00,42.46,42.47,42.39,42.42,139292.0,36.4908,36.4994,36.4307,36.4565,139292.0
2019-07-01 12:30:00,42.42,42.45,42.39,42.43,133858.0,36.4565,36.4823,36.4307,36.4651,133858.0
2019-07-01 12:40:00,42.44,42.49,42.4,42.48,217964.0,36.4737,36.5166,36.4393,36.508,217964.0
2019-07-01 12:50:00,42.48,42.51,42.41,42.44,183666.0,36.508,36.5338,36.4479,36.4737,183666.0
2019-07-01 13:00:00,42.45,42.55,42.44,42.54,199742.0,36.4823,36.5682,36.4737,36.5596,199742.0
2019-07-01 13:10:00,42.54,42.55,42.45,42.5,203842.0,36.5596,36.5682,36.4823,36.5252,203842.0
2019-07-01 13:20:00,42.5,42.54,42.46,42.51,124312.0,36.5252,36.5596,36.4908,36.5338,124312.0
2019-07-01 13:30:00,42.52,42.53,42.49,42.51,217775.0,36.5424,36.551,36.5166,36.5338,217775.0
2019-07-01 13:40:00,42.51,42.51,42.48,42.51,164431.0,36.5338,36.5338,36.508,36.5338,164431.0
2019-07-01 13:50:00,42.51,42.53,42.49,42.5,97375.0,36.5338,36.551,36.5166,36.5252,97375.0
2019-07-01 14:00:00,42.5,42.53,42.47,42.53,228450.0,36.5252,36.551,36.4994,36.551,228450.0
2019-07-01 14:10:00,42.52,42.55,42.45,42.46,196533.0,36.5424,36.5682,36.4823,36.4908,196533.0
2019-07-01 14:20:00,42.46,42.47,42.38,42.4,192435.0,36.4908,36.4994,36.4221,36.4393,192435.0
2019-07-01 14:30:00,42.39,42.46,42.38,42.46,209417.0,36.4307,36.4908,36.4221,36.4908,209417.0
2019-07-01 14:40:00,42.46,42.5,42.45,42.5,173264.0,36.4908,36.5252,36.4823,36.5252,173264.0
2019-07-01 14:50:00,42.5,42.53,42.47,42.49,284969.0,36.5252,36.551,36.4994,36.5166,284969.0
2019-07-01 15:00:00,42.49,42.56,42.48,42.55,300591.0,36.5166,36.5768,36.508,36.5682,300591.0
2019-07-01 15:10:00,42.55,42.6,42.54,42.59,291432.0,36.5682,36.6112,36.5596,36.6026,291432.0
2019-07-01 15:20:00,42.59,42.66,42.58,42.65,320767.0,36.6026,36.6627,36.594,36.6541,320767.0
2019-07-01 15:30:00,42.65,42.73,42.65,42.71,398762.0,36.6541,36.7229,36.6541,36.7057,398762.0
2019-07-01 15:40:00,42.71,42.74,42.68,42.69,773537.0,36.7057,36.7315,36.6799,36.6885,773537.0
2019-07-01 15:50:00,42.69,42.81,42.65,42.71,1903347.0,36.6885,36.7916,36.6541,36.7057,1903347.0
2019-07-02 09:30:00,42.58,42.81,42.52,42.69,554921.0,36.7732,36.9718,36.7213,36.8682,554921.0
2019-07-02 09:40:00,42.69,42.77,42.49,42.67,516432.0,36.8682,36.9372,36.6954,36.8509,516432.0
2019-07-02 09:50:00,42.67,42.68,42.49,42.51,335002.0,36.8509,36.8595,36.6954,36.7127,335002.0
2019-07-02 10:00:00,42.5,42.59,42.48,42.5,342526.0,36.7041,36.7818,36.6868,36.7041,342526.0
2019-07-02 10:10:00,42.5,42.55,42.46,42.49,438341.0,36.7041,36.7472,36.6695,36.6954,438341.0
2019-07-02 10:20:00,42.5,42.51,42.46,42.5,285337.0,36.7041,36.7127,36.6695,36.7041,285337.0
2019-07-02 10:30:00,42.5,42.62,42.49,42.61,402318.0,36.7041,36.8077,36.6954,36.7991,402318.0
2019-07-02 10:40:00,42.61,42.66,42.56,42.61,175793.0,36.7991,36.8422,36.7559,36.7991,175793.0
2019-07-02 10:50:00,42.61,42.62,42.56,42.6,527353.0,36.7991,36.8077,36.7559,36.7904,527353.0
2019-07-02 11:00:00,42.6,42.63,42.58,42.59,192977.0,36.7904,36.8163,36.7732,36.7818,192977.0
2019-07-02 11:10:00,42.6,42.67,42.59,42.61,232067.0,36.7904,36.8509,36.7818,36.7991,232067.0
2019-07-02 11:20:00,42.61,42.62,42.58,42.59,159885.0,36.7991,36.8077,36.7732,36.7818,159885.0
2019-07-02 11:30:00,42.59,42.61,42.57,42.59,223515.0,36.7818,36.7991,36.7645,36.7818,223515.0
2019-07-02 11:40:00,42.58,42.66,42.57,42.64,200955.0,36.7732,36.8422,36.7645,36.825,200955.0
2019-07-02 11:50:00,42.64,42.67,42.61,42.66,126996.0,36.825,36.8509,36.7991,36.8422,126996.0
2019-07-02 12:00:00,42.66,42.69,42.64,42.69,198581.0,36.8422,36.8682,36.825,36.8682,198581.0
2019-07-02 12:10:00,42.69,42.69,42.59,42.69,277403.0,36.8682,36.8682,36.7818,36.8682,277403.0
2019-07-02 12:20:00,42.69,42.73,42.61,42.65,188130.0,36.8682,36.9027,36.7991,36.8336,188130.0
2019-07-02 12:30:00,42.65,42.66,42.6,42.64,183743.0,36.8336,36.8422,36.7904,36.825,183743.0
2019-07-02 12:40:00,42.63,42.66,42.61,42.65,153757.0,36.8163,36.8422,36.7991,36.8336,153757.0
2019-07-02 12:50:00,42.65,42.67,42.61,42.62,154075.0,36.8336,36.8509,36.7991,36.8077,154075.0
2019-07-02 13:00:00,42.61,42.64,42.58,42.61,148355.0,36.7991,36.825,36.7732,36.7991,148355.0
2019-07-02 13:10:00,42.6,42.62,42.59,42.61,148541.0,36.7904,36.8077,36.7818,36.7991,148541.0
2019-07-02 13:20:00,42.61,42.66,42.6,42.66,150233.0,36.7991,36.8422,36.7904,36.8422,150233.0
2019-07-02 13:30:00,42.66,42.72,42.63,42.72,162718.0,36.8422,36.8941,36.8163,36.8941,162718.0
2019-07-02 13:40:00,42.71,42.72,42.64,42.69,168153.0,36.8854,36.8941,36.825,36.8682,168153.0
2019-07-02 13:50:00,42.69,42.71,42.68,42.69,195536.0,36.8682,36.8854,36.8595,36.8682,195536.0
2019-07-02 14:00:00,42.69,42.72,42.67,42.71,281329.0,36.8682,36.8941,36.8509,36.8854,281329.0
2019-07-02 14:10:00,42.71,42.72,42.69,42.69,144940.0,36.8854,36.8941,36.8682,36.8682,144940.0
2019-07-02 14:20:00,42.7,42.71,42.68,42.68,321813.0,36.8768,36.8854,36.8595,36.8595,321813.0
2019-07-02 14:30:00,42.69,42.7,42.67,42.69,192171.0,36.8682,36.8768,36.8509,36.8682,192171.0
2019-07-02 14:40:00,42.7,42.71,42.68,42.69,213916.0,36.8768,36.8854,36.8595,36.8682,213916.0
2019-07-02 14:50:00,42.69,42.7,42.66,42.69,188003.0,36.8682,36.8768,36.8422,36.8682,188003.0
2019-07-02 15:00:00,42.69,42.72,42.68,42.71,405223.0,36.8682,36.8941,36.8595,36.8854,405223.0
2019-07-02 15:10:00,42.71,42.73,42.67,42.71,258415.0,36.8854,36.9027,36.8509,36.8854,258415.0
2019-07-02 15:20:00,42.71,42.77,42.71,42.76,277596.0,36.8854,36.9372,36.8854,36.9286,277596.0
2019-07-02 15:30:00,42.76,42.8,42.74,42.79,299640.0,36.9286,36.9632,36.9113,36.9545,299640.0
2019-07-02 15:40:00,42.79,42.79,42.73,42.73,590868.0,36.9545,36.9545,36.9027,36.9027,590868.0
2019-07-02 15:50:00,42.73,42.89,42.73,42.88,1478021.0,36.9027,37.0409,36.9027,37.0322,1478021.0
2019-07-03 09:30:00,42.99,43.27,42.95,43.05,550013.0,37.1272,37.3691,37.0927,37.1791,550013.0
2019-07-03 09:40:00,43.05,43.29,43.03,43.22,384854.0,37.1791,37.3863,37.1618,37.3259,384854.0
2019-07-03 09:50:00,43.22,43.23,43.05,43.05,321035.0,37.3259,37.3345,37.1791,37.1791,321035.0
2019-07-03 10:00:00,43.05,43.17,43.01,43.16,244980.0,37.1791,37.2827,37.1445,37.2741,244980.0
2019-07-03 10:10:00,43.17,43.23,43.1,43.22,167696.0,37.2827,37.3345,37.2222,37.3259,167696.0
2019-07-03 10:20:00,43.22,43.29,43.18,43.26,244260.0,37.3259,37.3863,37.2913,37.3604,244260.0
2019-07-03 10:30:00,43.25,43.27,43.11,43.15,321908.0,37.3518,37.3691,37.2309,37.2654,321908.0
2019-07-03 10:40:00,43.15,43.15,43.07,43.1,216257.0,37.2654,37.2654,37.1963,37.2222,216257.0
2019-07-03 10:50:00,43.11,43.11,43.06,43.09,153465.0,37.2309,37.2309,37.1877,37.2136,153465.0
2019-07-03 11:00:00,43.09,43.13,43.06,43.11,225271.0,37.2136,37.2481,37.1877,37.2309,225271.0
2019-07-03 11:10:00,43.11,43.13,43.1,43.12,156120.0,37.2309,37.2481,37.2222,37.2395,156120.0
2019-07-03 11:20:00,43.12,43.12,43.08,43.11,168601.0,37.2395,37.2395,37.205,37.2309,168601.0
2019-07-03 11:30:00,43.11,43.26,43.1,43.26,294922.0,37.2309,37.3604,37.2222,37.3604,294922.0
2019-07-03 11:40:00,43.27,43.28,43.17,43.2,254145.0,37.3691,37.3777,37.2827,37.3086,254145.0
2019-07-03 11:50:00,43.2,43.21,43.16,43.21,169562.0,37.3086,37.3172,37.2741,37.3172,169562.0
2019-07-03 12:00:00,43.21,43.21,43.16,43.16,151381.0,37.3172,37.3172,37.2741,37.2741,151381.0
2019-07-03 12:10:00,43.16,43.24,43.15,43.23,206353.0,37.2741,37.3431,37.2654,37.3345,206353.0
2019-07-03 12:20:00,43.23,43.32,43.21,43.29,257971.0,37.3345,37.4122,37.3172,37.3863,257971.0
2019-07-03 12:30:00,43.29,43.33,43.29,43.31,276706.0,37.3863,37.4209,37.3863,37.4036,276706.0
2019-07-03 12:40:00,43.3,43.34,43.24,43.27,411926.0,37.395,37.4295,37.3431,37.3691,411926.0
2019-07-03 12:50:00,43.27,43.33,43.24,43.32,871239.0,37.3691,37.4209,37.3431,37.4122,871239.0
2019-07-05 09:30:00,43.15,43.21,42.87,42.98,434388.0,37.2654,37.3172,37.0236,37.1186,434388.0
2019-07-05 09:40:00,42.99,43.28,42.97,43.26,245088.0,37.1272,37.3777,37.11,37.3604,245088.0
2019-07-05 09:50:00,43.26,43.3,43.14,43.18,233676.0,37.3604,37.395,37.2568,37.2913,233676.0
2019-07-05 10:00:00,43.19,43.34,43.16,43.29,364779.0,37.3,37.4295,37.2741,37.3863,364779.0
2019-07-05 10:10:00,43.29,43.35,43.23,43.26,299389.0,37.3863,37.4381,37.3345,37.3604,299389.0
2019-07-05 10:20:00,43.27,43.27,43.12,43.13,424688.0,37.3691,37.3691,37.2395,37.2481,424688.0
2019-07-05 10:30:00,43.12,43.16,43.05,43.08,266268.0,37.2395,37.2741,37.1791,37.205,266268.0
2019-07-05 10:40:00,43.08,43.1,43.03,43.07,166353.0,37.205,37.2222,37.1618,37.1963,166353.0
2019-07-05 10:50:00,43.07,43.12,42.97,43.05,150646.0,37.1963,37.2395,37.11,37.1791,150646.0
2019-07-05 11:00:00,43.05,43.13,43.03,43.12,148147.0,37.1791,37.2481,37.1618,37.2395,148147.0
2019-07-05 11:10:00,43.13,43.23,43.13,43.21,117050.0,37.2481,37.3345,37.2481,37.3172,117050.0
2019-07-05 11:20:00,43.2,43.23,43.15,43.22,86319.0,37.3086,37.3345,37.2654,37.3259,86319.0
2019-07-05 11:30:00,43.21,43.24,43.17,43.18,102498.0,37.3172,37.3431,37.2827,37.2913,102498.0
2019-07-05 11:40:00,43.18,43.18,43.07,43.1,299065.0,37.2913,37.2913,37.1963,37.2222,299065.0
2019-07-05 11:50:00,43.09,43.14,43.07,43.14,117805.0,37.2136,37.2568,37.1963,37.2568,117805.0
2019-07-05 12:00:00,43.14,43.16,43.08,43.13,118221.0,37.2568,37.2741,37.205,37.2481,118221.0
2019-07-05 12:10:00,43.13,43.17,43.12,43.16,92231.0,37.2481,37.2827,37.2395,37.2741,92231.0
2019-07-05 12:20:00,43.16,43.19,43.11,43.12,85164.0,37.2741,37.3,37.2309,37.2395,85164.0
2019-07-05 12:30:00,43.12,43.17,43.11,43.14,93490.0,37.2395,37.2827,37.2309,37.2568,93490.0
2019-07-05 12:40:00,43.15,43.21,43.14,43.2,107586.0,37.2654,37.3172,37.2568,37.3086,107586.0
2019-07-05 12:50:00,43.19,43.21,43.17,43.2,123852.0,37.3,37.3172,37.2827,37.3086,123852.0
2019-07-05 13:00:00,43.2,43.21,43.14,43.17,122812.0,37.3086,37.3172,37.2568,37.2827,122812.0
2019-07-05 13:10:00,43.17,43.19,43.14,43.18,72874.0,37.2827,37.3,37.2568,37.2913,72874.0
2019-07-05 13:20:00,43.18,43.21,43.15,43.2,101858.0,37.2913,37.3172,37.2654,37.3086,101858.0
2019-07-05 13:30:00,43.2,43.2,43.15,43.19,109176.0,37.3086,37.3086,37.2654,37.3,109176.0
2019-07-05 13:40:00,43.19,43.22,43.17,43.19,86042.0,37.3,37.3259,37.2827,37.3,86042.0
2019-07-05 13:50:00,43.19,43.21,43.17,43.2,73062.0,37.3,37.3172,37.2827,37.3086,73062.0
2019-07-05 14:00:00,43.2,43.23,43.19,43.22,100609.0,37.3086,37.3345,37.3,37.3259,100609.0
2019-07-05 14:10:00,43.22,43.26,43.19,43.22,87622.0,37.3259,37.3604,37.3,37.3259,87622.0
2019-07-05 14:20:00,43.22,43.24,43.2,43.22,55001.0,37.3259,37.3431,37.3086,37.3259,55001.0
2019-07-05 14:30:00,43.22,43.29,43.21,43.28,97529.0,37.3259,37.3863,37.3172,37.3777,97529.0
2019-07-05 14:40:00,43.28,43.29,43.25,43.28,74130.0,37.3777,37.3863,37.3518,37.3777,74130.0
2019-07-05 14:50:00,43.29,43.32,43.27,43.3,95330.0,37.3863,37.4122,37.3691,37.395,95330.0
2019-07-05 15:00:00,43.3,43.33,43.26,43.27,74310.0,37.395,37.4209,37.3604,37.3691,74310.0
2019-07-05 15:10:00,43.27,43.29,43.22,43.27,123189.0,37.3691,37.3863,37.3259,37.3691,123189.0
2019-07-05 15:20:00,43.27,43.32,43.26,43.31,93986.0,37.3691,37.4122,37.3604,37.4036,93986.0
2019-07-05 15:30:00,43.31,43.31,43.24,43.24,117264.0,37.4036,37.4036,37.3431,37.3431,117264.0
2019-07-05 15:40:00,43.24,43.27,43.23,43.23,136677.0,37.3431,37.3691,37.3345,37.3345,136677.0
2019-07-05 15:50:00,43.23,43.29,43.14,43.29,985552.0,37.3345,37.3863,37.2568,37.3863,985552.0
2019-07-08 09:30:00,43.19,43.22,42.99,43.04,594283.0,37.3,37.3259,37.1272,37.1704,594283.0
2019-07-08 09:40:00,43.03,43.05,42.85,42.93,456863.0,37.1618,37.1791,37.0063,37.0754,456863.0
2019-07-08 09:50:00,42.92,43.02,42.91,42.97,263973.0,37.0668,37.1531,37.0581,37.11,263973.0
2019-07-08 10:00:00,42.96,43.05,42.92,43.0,387777.0,37.1013,37.1791,37.0668,37.1359,387777.0
2019-07-08 10:10:00,43.0,43.16,42.98,43.09,480469.0,37.1359,37.2741,37.1186,37.2136,480469.0
2019-07-08 10:20:00,43.1,43.1,43.02,43.05,248375.0,37.2222,37.2222,37.1531,37.1791,248375.0
2019-07-08 10:30:00,43.05,43.13,43.04,43.09,208480.0,37.1791,37.2481,37.1704,37.2136,208480.0
2019-07-08 10:40:00,43.09,43.15,43.06,43.09,259136.0,37.2136,37.2654,37.1877,37.2136,259136.0
2019-07-08 10:50:00,43.09,43.1,42.99,43.08,186283.0,37.2136,37.2222,37.1272,37.205,186283.0
2019-07-08 11:00:00,43.08,43.11,43.04,43.06,226700.0,37.205,37.2309,37.1704,37.1877,226700.0
2019-07-08 11:10:00,43.06,43.16,43.06,43.14,218787.0,37.1877,37.2741,37.1877,37.2568,218787.0
2019-07-08 11:20:00,43.15,43.16,43.08,43.1,183639.0,37.2654,37.2741,37.205,37.2222,183639.0
2019-07-08 11:30:00,43.1,43.11,43.05,43.07,201433.0,37.2222,37.2309,37.1791,37.1963,201433.0
2019-07-08 11:40:00,43.07,43.08,43.01,43.05,136313.0,37.1963,37.205,37.1445,37.1791,136313.0
2019-07-08 11:50:00,43.06,43.09,42.99,42.99,234854.0,37.1877,37.2136,37.1272,37.1272,234854.0
2019-07-08 12:00:00,42.99,43.01,42.91,42.95,97673.0,37.1272,37.1445,37.0581,37.0927,97673.0
2019-07-08 12:10:00,42.95,42.98,42.94,42.97,118555.0,37.0927,37.1186,37.0841,37.11,118555.0
2019-07-08 12:20:00,42.96,43.01,42.92,42.93,153875.0,37.1013,37.1445,37.0668,37.0754,153875.0
2019-07-08 12:30:00,42.93,42.97,42.86,42.9,225549.0,37.0754,37.11,37.015,37.0495,225549.0
2019-07-08 12:40:00,42.89,42.95,42.86,42.94,133397.0,37.0409,37.0927,37.015,37.0841,133397.0
2019-07-08 12:50:00,42.94,42.96,42.9,42.96,102345.0,37.0841,37.1013,37.0495,37.1013,102345.0
2019-07-08 13:00:00,42.96,42.96,42.91,42.93,142578.0,37.1013,37.1013,37.0581,37.0754,142578.0
2019-07-08 13:10:00,42.93,42.94,42.91,42.94,116226.0,37.0754,37.0841,37.0581,37.0841,116226.0
2019-07-08 13:20:00,42.94,42.96,42.88,42.89,150079.0,37.0841,37.1013,37.0322,37.0409,150079.0
2019-07-08 13:30:00,42.89,42.93,42.87,42.9,118294.0,37.0409,37.0754,37.0236,37.0495,118294.0
2019-07-08 13:40:00,42.9,42.9,42.8,42.84,173677.0,37.0495,37.0495,36.9632,36.9977,173677.0
2019-07-08 13:50:00,42.84,42.91,42.83,42.88,178459.0,36.9977,37.0581,36.9891,37.0322,178459.0
2019-07-08 14:00:00,42.87,42.89,42.82,42.87,88788.0,37.0236,37.0409,36.9804,37.0236,88788.0
2019-07-08 14:10:00,42.87,42.87,42.8,42.84,114623.0,37.0236,37.0236,36.9632,36.9977,114623.0
2019-07-08 14:20:00,42.84,42.85,42.77,42.8,108748.0,36.9977,37.0063,36.9372,36.9632,108748.0
2019-07-08 14:30:00,42.8,42.81,42.77,42.77,142521.0,36.9632,36.9718,36.9372,36.9372,142521.0
2019-07-08 14:40:00,42.77,42.78,42.73,42.75,182862.0,36.9372,36.9459,36.9027,36.92,182862.0
2019-07-08 14:50:00,42.76,42.78,42.72,42.76,119232.0,36.9286,36.9459,36.8941,36.9286,119232.0
2019-07-08 15:00:00,42.77,42.78,42.67,42.69,339453.0,36.9372,36.9459,36.8509,36.8682,339453.0
2019-07-08 15:10:00,42.69,42.71,42.66,42.69,303188.0,36.8682,36.8854,36.8422,36.8682,303188.0
2019-07-08 15:20:00,42.7,42.71,42.65,42.7,311809.0,36.8768,36.8854,36.8336,36.8768,311809.0
2019-07-08 15:30:00,42.7,42.71,42.63,42.65,621825.0,36.8768,36.8854,36.8163,36.8336,621825.0
2019-07-08 15:40:00,42.65,42.68,42.58,42.61,527094.0,36.8336,36.8595,36.7732,36.7991,527094.0
2019-07-08 15:50:00,42.6,42.65,42.57,42.64,1188640.0,36.7904,36.8336,36.7645,36.825,1188640.0
2019-07-09 09:30:00,42.56,42.7,42.36,42.64,612663.0,36.7559,36.8768,36.5832,36.825,612663.0
2019-07-09 09:40:00,42.65,42.77,42.64,42.72,286962.0,36.8336,36.9372,36.825,36.8941,286962.0
2019-07-09 09:50:00,42.71,42.72,42.54,42.68,262649.0,36.8854,36.8941,36.7386,36.8595,262649.0
2019-07-09 10:00:00,42.68,42.89,42.67,42.84,272525.0,36.8595,37.0409,36.8509,36.9977,272525.0
2019-07-09 10:10:00,42.84,42.92,42.8,42.91,158662.0,36.9977,37.0668,36.9632,37.0581,158662.0
2019-07-09 10:20:00,42.9,42.96,42.84,42.96,287659.0,37.0495,37.1013,36.9977,37.1013,287659.0
2019-07-09 10:30:00,42.95,43.02,42.9,42.92,543086.0,37.0927,37.1531,37.0495,37.0668,543086.0
2019-07-09 10:40:00,42.93,42.94,42.86,42.9,127929.0,37.0754,37.0841,37.015,37.0495,127929.0
2019-07-09 10:50:00,42.9,42.97,42.89,42.92,141184.0,37.0495,37.11,37.0409,37.0668,141184.0
2019-07-09 11:00:00,42.92,43.11,42.91,43.09,182877.0,37.0668,37.2309,37.0581,37.2136,182877.0
2019-07-09 11:10:00,43.09,43.14,43.06,43.08,195339.0,37.2136,37.2568,37.1877,37.205,195339.0
2019-07-09 11:20:00,43.08,43.1,42.95,42.96,158502.0,37.205,37.2222,37.0927,37.1013,158502.0
2019-07-09 11:30:00,42.96,42.98,42.86,42.89,189076.0,37.1013,37.1186,37.015,37.0409,189076.0
2019-07-09 11:40:00,42.9,42.9,42.84,42.84,132904.0,37.0495,37.0495,36.9977,36.9977,132904.0
2019-07-09 11:50:00,42.85,42.95,42.84,42.91,94129.0,37.0063,37.0927,36.9977,37.0581,94129.0
2019-07-09 12:00:00,42.91,42.93,42.84,42.88,100156.0,37.0581,37.0754,36.9977,37.0322,100156.0
2019-07-09 12:10:00,42.87,42.91,42.87,42.89,135072.0,37.0236,37.0581,37.0236,37.0409,135072.0
2019-07-09 12:20:00,42.89,42.92,42.88,42.92,83860.0,37.0409,37.0668,37.0322,37.0668,83860.0
2019-07-09 12:30:00,42.91,42.95,42.91,42.95,67495.0,37.0581,37.0927,37.0581,37.0927,67495.0
2019-07-09 12:40:00,42.95,42.96,42.93,42.94,122377.0,37.0927,37.1013,37.0754,37.0841,122377.0
2019-07-09 12:50:00,42.94,42.98,42.91,42.91,237873.0,37.0841,37.1186,37.0581,37.0581,237873.0
2019-07-09 13:00:00,42.92,42.98,42.91,42.98,264158.0,37.0668,37.1186,37.0581,37.1186,264158.0
2019-07-09 13:10:00,42.97,42.99,42.94,42.96,206679.0,37.11,37.1272,37.0841,37.1013,206679.0
2019-07-09 13:20:00,42.96,42.97,42.92,42.95,144880.0,37.1013,37.11,37.0668,37.0927,144880.0
2019-07-09 13:30:00,42.95,42.95,42.9,42.91,125773.0,37.0927,37.0927,37.0495,37.0581,125773.0
2019-07-09 13:40:00,42.91,42.97,42.91,42.96,322054.0,37.0581,37.11,37.0581,37.1013,322054.0
2019-07-09 13:50:00,42.96,42.98,42.91,42.96,287355.0,37.1013,37.1186,37.0581,37.1013,287355.0
2019-07-09 14:00:00,42.96,42.97,42.91,42.93,311112.0,37.1013,37.11,37.0581,37.0754,311112.0
2019-07-09 14:10:00,42.94,43.0,42.93,42.95,143531.0,37.0841,37.1359,37.0754,37.0927,143531.0
2019-07-09 14:20:00,42.96,42.96,42.9,42.92,132912.0,37.1013,37.1013,37.0495,37.0668,132912.0
2019-07-09 14:30:00,42.91,42.94,42.91,42.91,115942.0,37.0581,37.0841,37.0581,37.0581,115942.0
2019-07-09 14:40:00,42.91,42.92,42.87,42.88,127307.0,37.0581,37.0668,37.0236,37.0322,127307.0
2019-07-09 14:50:00,42.89,42.96,42.88,42.95,91804.0,37.0409,37.1013,37.0322,37.0927,91804.0
2019-07-09 15:00:00,42.95,42.96,42.91,42.96,296114.0,37.0927,37.1013,37.0581,37.1013,296114.0
2019-07-09 15:10:00,42.96,42.96,42.88,42.89,219748.0,37.1013,37.1013,37.0322,37.0409,219748.0
2019-07-09 15:20:00,42.88,42.9,42.85,42.87,190921.0,37.0322,37.0495,37.0063,37.0236,190921.0
2019-07-09 15:30:00,42.87,42.91,42.86,42.91,426425.0,37.0236,37.0581,37.015,37.0581,426425.0
2019-07-09 15:40:00,42.91,42.96,42.9,42.94,354810.0,37.0581,37.1013,37.0495,37.0841,354810.0
2019-07-09 15:50:00,42.94,43.06,42.94,42.98,906254.0,37.0841,37.1877,37.0841,37.1186,906254.0
2019-07-10 09:30:00,44.04,44.14,43.67,43.92,2508383.0,38.034,38.1204,37.7145,37.9304,2508383.0
2019-07-10 09:40:00,43.93,44.12,43.87,43.97,1587846.0,37.939,38.1031,37.8872,37.9736,1587846.0
2019-07-10 09:50:00,43.97,44.02,43.81,43.84,783679.0,37.9736,38.0168,37.8354,37.8613,783679.0
2019-07-10 10:00:00,43.84,43.92,43.71,43.73,621505.0,37.8613,37.9304,37.749,37.7663,621505.0
2019-07-10 10:10:00,43.73,43.75,43.66,43.66,469168.0,37.7663,37.7836,37.7059,37.7059,469168.0
2019-07-10 10:20:00,43.66,43.68,43.56,43.6,422156.0,37.7059,37.7231,37.6195,37.6541,422156.0
2019-07-10 10:30:00,43.6,43.7,43.53,43.55,399801.0,37.6541,37.7404,37.5936,37.6109,399801.0
2019-07-10 10:40:00,43.55,43.6,43.49,43.55,396399.0,37.6109,37.6541,37.5591,37.6109,396399.0
2019-07-10 10:50:00,43.54,43.55,43.43,43.44,308707.0,37.6022,37.6109,37.5072,37.5159,308707.0
2019-07-10 11:00:00,43.44,43.48,43.35,43.35,281589.0,37.5159,37.5504,37.4381,37.4381,281589.0
2019-07-10 11:10:00,43.35,43.37,43.27,43.34,579346.0,37.4381,37.4554,37.3691,37.4295,579346.0
2019-07-10 11:20:00,43.34,43.34,43.24,43.27,642984.0,37.4295,37.4295,37.3431,37.3691,642984.0
2019-07-10 11:30:00,43.28,43.46,43.27,43.46,269642.0,37.3777,37.5331,37.3691,37.5331,269642.0
2019-07-10 11:40:00,43.46,43.51,43.44,43.48,216812.0,37.5331,37.5763,37.5159,37.5504,216812.0
2019-07-10 11:50:00,43.48,43.58,43.47,43.53,207138.0,37.5504,37.6368,37.5418,37.5936,207138.0
2019-07-10 12:00:00,43.53,43.61,43.52,43.54,293188.0,37.5936,37.6627,37.585,37.6022,293188.0
2019-07-10 12:10:00,43.55,43.58,43.52,43.54,195496.0,37.6109,37.6368,37.585,37.6022,195496.0
2019-07-10 12:20:00,43.55,43.55,43.51,43.55,218075.0,37.6109,37.6109,37.5763,37.6109,218075.0
2019-07-10 12:30:00,43.55,43.6,43.53,43.55,209461.0,37.6109,37.6541,37.5936,37.6109,209461.0
2019-07-10 12:40:00,43.55,43.58,43.5,43.55,151966.0,37.6109,37.6368,37.5677,37.6109,151966.0
2019-07-10 12:50:00,43.55,43.55,43.51,43.55,126369.0,37.6109,37.6109,37.5763,37.6109,126369.0
2019-07-10 13:00:00,43.54,43.6,43.54,43.56,177094.0,37.6022,37.6541,37.6022,37.6195,177094.0
2019-07-10 13:10:00,43.57,43.72,43.55,43.72,593210.0,37.6281,37.7577,37.6109,37.7577,593210.0
2019-07-10 13:20:00,43.72,43.73,43.66,43.69,201194.0,37.7577,37.7663,37.7059,37.7318,201194.0
2019-07-10 13:30:00,43.69,43.75,43.66,43.7,233864.0,37.7318,37.7836,37.7059,37.7404,233864.0
2019-07-10 13:40:00,43.71,43.73,43.66,43.68,224917.0,37.749,37.7663,37.7059,37.7231,224917.0
2019-07-10 13:50:00,43.68,43.73,43.67,43.7,143480.0,37.7231,37.7663,37.7145,37.7404,143480.0
2019-07-10 14:00:00,43.7,43.81,43.66,43.67,292062.0,37.7404,37.8354,37.7059,37.7145,292062.0
2019-07-10 14:10:00,43.67,43.73,43.65,43.69,176729.0,37.7145,37.7663,37.6972,37.7318,176729.0
2019-07-10 14:20:00,43.68,43.74,43.67,43.7,296343.0,37.7231,37.775,37.7145,37.7404,296343.0
2019-07-10 14:30:00,43.69,43.74,43.68,43.73,203048.0,37.7318,37.775,37.7231,37.7663,203048.0
2019-07-10 14:40:00,43.73,43.78,43.69,43.71,267908.0,37.7663,37.8095,37.7318,37.749,267908.0
2019-07-10 14:50:00,43.71,43.72,43.66,43.71,218594.0,37.749,37.7577,37.7059,37.749,218594.0
2019-07-10 15:00:00,43.71,43.77,43.7,43.76,362515.0,37.749,37.8009,37.7404,37.7922,362515.0
2019-07-10 15:10:00,43.76,43.81,43.75,43.76,427099.0,37.7922,37.8354,37.7836,37.7922,427099.0
2019-07-10 15:20:00,43.77,43.79,43.73,43.75,437212.0,37.8009,37.8181,37.7663,37.7836,437212.0
2019-07-10 15:30:00,43.75,43.8,43.74,43.78,446484.0,37.7836,37.8268,37.775,37.8095,446484.0
2019-07-10 15:40:00,43.78,43.82,43.77,43.8,802970.0,37.8095,37.844,37.8009,37.8268,802970.0
2019-07-10 15:50:00,43.79,43.85,43.77,43.8,1473728.0,37.8181,37.87,37.8009,37.8268,1473728.0
2019-07-11 09:30:00,43.81,44.0,43.75,43.98,569520.0,37.8354,37.9995,37.7836,37.9822,569520.0
2019-07-11 09:40:00,43.98,44.01,43.91,44.0,340065.0,37.9822,38.0081,37.9218,37.9995,340065.0
2019-07-11 09:50:00,44.0,44.04,43.95,43.98,223662.0,37.9995,38.034,37.9563,37.9822,223662.0
2019-07-11 10:00:00,43.99,44.01,43.95,43.98,405455.0,37.9909,38.0081,37.9563,37.9822,405455.0
2019-07-11 10:10:00,43.98,44.06,43.97,43.97,312280.0,37.9822,38.0513,37.9736,37.9736,312280.0
2019-07-11 10:20:00,43.96,44.0,43.92,43.99,197367.0,37.965,37.9995,37.9304,37.9909,197367.0
2019-07-11 10:30:00,43.98,43.99,43.89,43.95,268862.0,37.9822,37.9909,37.9045,37.9563,268862.0
2019-07-11 10:40:00,43.94,43.98,43.91,43.95,229839.0,37.9477,37.9822,37.9218,37.9563,229839.0
2019-07-11 10:50:00,43.95,44.01,43.94,43.98,229508.0,37.9563,38.0081,37.9477,37.9822,229508.0
2019-07-11 11:00:00,43.98,44.04,43.95,43.99,372797.0,37.9822,38.034,37.9563,37.9909,372797.0
2019-07-11 11:10:00,43.98,44.1,43.97,44.09,634489.0,37.9822,38.0859,37.9736,38.0772,634489.0
2019-07-11 11:20:00,44.09,44.1,44.01,44.02,163678.0,38.0772,38.0859,38.0081,38.0168,163678.0
2019-07-11 11:30:00,44.01,44.08,44.0,44.08,269494.0,38.0081,38.0686,37.9995,38.0686,269494.0
2019-07-11 11:40:00,44.07,44.13,44.04,44.13,157175.0,38.06,38.1118,38.034,38.1118,157175.0
2019-07-11 11:50:00,44.12,44.13,44.03,44.05,330174.0,38.1031,38.1118,38.0254,38.0427,330174.0
2019-07-11 12:00:00,44.05,44.11,44.04,44.09,205439.0,38.0427,38.0945,38.034,38.0772,205439.0
2019-07-11 12:10:00,44.09,44.11,44.07,44.08,145525.0,38.0772,38.0945,38.06,38.0686,145525.0
2019-07-11 12:20:00,44.09,44.09,44.06,44.08,143549.0,38.0772,38.0772,38.0513,38.0686,143549.0
2019-07-11 12:30:00,44.08,44.09,44.04,44.08,170246.0,38.0686,38.0772,38.034,38.0686,170246.0
2019-07-11 12:40:00,44.08,44.11,44.06,44.09,191848.0,38.0686,38.0945,38.0513,38.0772,191848.0
2019-07-11 12:50:00,44.09,44.12,44.08,44.09,119358.0,38.0772,38.1031,38.0686,38.0772,119358.0
2019-07-11 13:00:00,44.09,44.11,44.05,44.06,165389.0,38.0772,38.0945,38.0427,38.0513,165389.0
2019-07-11 13:10:00,44.05,44.09,44.05,44.07,81662.0,38.0427,38.0772,38.0427,38.06,81662.0
2019-07-11 13:20:00,44.07,44.08,43.99,44.02,351407.0,38.06,38.0686,37.9909,38.0168,351407.0
2019-07-11 13:30:00,44.02,44.05,43.95,44.0,427624.0,38.0168,38.0427,37.9563,37.9995,427624.0
2019-07-11 13:40:00,44.01,44.01,43.96,44.01,184658.0,38.0081,38.0081,37.965,38.0081,184658.0
2019-07-11 13:50:00,44.01,44.04,44.0,44.02,101451.0,38.0081,38.034,37.9995,38.0168,101451.0
2019-07-11 14:00:00,44.02,44.03,43.98,44.01,290412.0,38.0168,38.0254,37.9822,38.0081,290412.0
2019-07-11 14:10:00,44.01,44.03,43.97,43.99,193712.0,38.0081,38.0254,37.9736,37.9909,193712.0
2019-07-11 14:20:00,44.0,44.03,43.96,44.01,269977.0,37.9995,38.0254,37.965,38.0081,269977.0
2019-07-11 14:30:00,44.01,44.08,44.0,44.08,213382.0,38.0081,38.0686,37.9995,38.0686,213382.0
2019-07-11 14:40:00,44.08,44.11,44.06,44.07,191067.0,38.0686,38.0945,38.0513,38.06,191067.0
2019-07-11 14:50:00,44.07,44.11,44.06,44.09,255600.0,38.06,38.0945,38.0513,38.0772,255600.0
2019-07-11 15:00:00,44.09,44.1,44.08,44.09,275748.0,38.0772,38.0859,38.0686,38.0772,275748.0
2019-07-11 15:10:00,44.09,44.12,44.08,44.09,317146.0,38.0772,38.1031,38.0686,38.0772,317146.0
2019-07-11 15:20:00,44.09,44.1,44.03,44.05,303059.0,38.0772,38.0859,38.0254,38.0427,303059.0
2019-07-11 15:30:00,44.05,44.06,44.0,44.02,405840.0,38.0427,38.0513,37.9995,38.0168,405840.0
2019-07-11 15:40:00,44.02,44.03,43.98,43.98,484647.0,38.0168,38.0254,37.9822,37.9822,484647.0
2019-07-11 15:50:00,43.98,44.1,43.98,44.07,1399061.0,37.9822,38.0859,37.9822,38.06,1399061.0
2019-07-12 09:30:00,44.07,44.22,43.96,44.1,493655.0,38.06,38.1895,37.965,38.0859,493655.0
2019-07-12 09:40:00,44.1,44.14,44.06,44.08,255328.0,38.0859,38.1204,38.0513,38.0686,255328.0
2019-07-12 09:50:00,44.08,44.08,44.01,44.01,292407.0,38.0686,38.0686,38.0081,38.0081,292407.0
2019-07-12 10:00:00,44.02,44.18,44.01,44.14,197054.0,38.0168,38.155,38.0081,38.1204,197054.0
2019-07-12 10:10:00,44.14,44.19,44.1,44.14,272701.0,38.1204,38.1636,38.0859,38.1204,272701.0
2019-07-12 10:20:00,44.14,44.15,44.08,44.1,277208.0,38.1204,38.129,38.0686,38.0859,277208.0
2019-07-12 10:30:00,44.09,44.11,44.04,44.05,460404.0,38.0772,38.0945,38.034,38.0427,460404.0
2019-07-12 10:40:00,44.05,44.14,44.04,44.1,394164.0,38.0427,38.1204,38.034,38.0859,394164.0
2019-07-12 10:50:00,44.1,44.13,44.08,44.11,247202.0,38.0859,38.1118,38.0686,38.0945,247202.0
2019-07-12 11:00:00,44.12,44.12,44.08,44.11,302920.0,38.1031,38.1031,38.0686,38.0945,302920.0
2019-07-12 11:10:00,44.11,44.2,44.09,44.19,312885.0,38.0945,38.1722,38.0772,38.1636,312885.0
2019-07-12 11:20:00,44.19,44.27,44.18,44.2,708041.0,38.1636,38.2327,38.155,38.1722,708041.0
2019-07-12 11:30:00,44.2,44.26,44.18,44.25,269892.0,38.1722,38.224,38.155,38.2154,269892.0
2019-07-12 11:40:00,44.24,44.25,44.17,44.19,231557.0,38.2068,38.2154,38.1463,38.1636,231557.0
2019-07-12 11:50:00,44.19,44.2,44.17,44.2,163048.0,38.1636,38.1722,38.1463,38.1722,163048.0
2019-07-12 12:00:00,44.2,44.23,44.19,44.22,255906.0,38.1722,38.1981,38.1636,38.1895,255906.0
2019-07-12 12:10:00,44.22,44.22,44.18,44.21,120921.0,38.1895,38.1895,38.155,38.1809,120921.0
2019-07-12 12:20:00,44.21,44.22,44.16,44.2,233670.0,38.1809,38.1895,38.1377,38.1722,233670.0
2019-07-12 12:30:00,44.2,44.23,44.18,44.22,145342.0,38.1722,38.1981,38.155,38.1895,145342.0
2019-07-12 12:40:00,44.22,44.25,44.19,44.23,134266.0,38.1895,38.2154,38.1636,38.1981,134266.0
2019-07-12 12:50:00,44.24,44.26,44.22,44.25,128454.0,38.2068,38.224,38.1895,38.2154,128454.0
2019-07-12 13:00:00,44.25,44.28,44.21,44.25,259185.0,38.2154,38.2413,38.1809,38.2154,259185.0
2019-07-12 13:10:00,44.25,44.26,44.23,44.26,131168.0,38.2154,38.224,38.1981,38.224,131168.0
2019-07-12 13:20:00,44.25,44.3,44.25,44.3,142236.0,38.2154,38.2586,38.2154,38.2586,142236.0
2019-07-12 13:30:00,44.3,44.31,44.26,44.28,197671.0,38.2586,38.2672,38.224,38.2413,197671.0
2019-07-12 13:40:00,44.27,44.28,44.21,44.23,336589.0,38.2327,38.2413,38.1809,38.1981,336589.0
2019-07-12 13:50:00,44.23,44.26,44.21,44.24,204900.0,38.1981,38.224,38.1809,38.2068,204900.0
2019-07-12 14:00:00,44.24,44.27,44.21,44.27,270407.0,38.2068,38.2327,38.1809,38.2327,270407.0
2019-07-12 14:10:00,44.27,44.27,44.24,44.26,143755.0,38.2327,38.2327,38.2068,38.224,143755.0
2019-07-12 14:20:00,44.26,44.27,44.24,44.26,210607.0,38.224,38.2327,38.2068,38.224,210607.0
2019-07-12 14:30:00,44.25,44.31,44.24,44.31,215707.0,38.2154,38.2672,38.2068,38.2672,215707.0
2019-07-12 14:40:00,44.3,44.35,44.29,44.34,247757.0,38.2586,38.3018,38.25,38.2931,247757.0
2019-07-12 14:50:00,44.34,44.36,44.3,44.34,238327.0,38.2931,38.3104,38.2586,38.2931,238327.0
2019-07-12 15:00:00,44.35,44.36,44.31,44.34,227074.0,38.3018,38.3104,38.2672,38.2931,227074.0
2019-07-12 15:10:00,44.34,44.43,44.33,44.43,233716.0,38.2931,38.3709,38.2845,38.3709,233716.0
2019-07-12 15:20:00,44.43,44.48,44.38,44.4,283745.0,38.3709,38.414,38.3277,38.345,283745.0
2019-07-12 15:30:00,44.4,44.47,44.36,44.44,505681.0,38.345,38.4054,38.3104,38.3795,505681.0
2019-07-12 15:40:00,44.44,44.46,44.42,44.45,501271.0,38.3795,38.3968,38.3622,38.3881,501271.0
2019-07-12 15:50:00,44.44,45.01,44.37,44.86,3395386.0,38.3795,38.8718,38.319,38.7422,3395386.0
2019-07-15 09:30:00,44.81,44.87,44.48,44.62,656087.0,38.699,38.7509,38.414,38.5349,656087.0
2019-07-15 09:40:00,44.62,44.68,44.59,44.63,306022.0,38.5349,38.5868,38.509,38.5436,306022.0
2019-07-15 09:50:00,44.63,44.7,44.62,44.66,243745.0,38.5436,38.604,38.5349,38.5695,243745.0
2019-07-15 10:00:00,44.67,44.72,44.58,44.61,275999.0,38.5781,38.6213,38.5004,38.5263,275999.0
2019-07-15 10:10:00,44.61,44.72,44.6,44.72,352069.0,38.5263,38.6213,38.5177,38.6213,352069.0
2019-07-15 10:20:00,44.72,44.81,44.68,44.7,464317.0,38.6213,38.699,38.5868,38.604,464317.0
2019-07-15 10:30:00,44.7,44.72,44.65,44.66,484287.0,38.604,38.6213,38.5609,38.5695,484287.0
2019-07-15 10:40:00,44.66,44.72,44.63,44.71,446641.0,38.5695,38.6213,38.5436,38.6127,446641.0
2019-07-15 10:50:00,44.7,44.73,44.7,44.73,154639.0,38.604,38.6299,38.604,38.6299,154639.0
2019-07-15 11:00:00,44.73,44.73,44.65,44.68,287271.0,38.6299,38.6299,38.5609,38.5868,287271.0
2019-07-15 11:10:00,44.68,44.71,44.66,44.7,267121.0,38.5868,38.6127,38.5695,38.604,267121.0
2019-07-15 11:20:00,44.7,44.7,44.66,44.69,185424.0,38.604,38.604,38.5695,38.5954,185424.0
2019-07-15 11:30:00,44.69,44.69,44.66,44.68,368228.0,38.5954,38.5954,38.5695,38.5868,368228.0
2019-07-15 11:40:00,44.68,44.68,44.58,44.59,339531.0,38.5868,38.5868,38.5004,38.509,339531.0
2019-07-15 11:50:00,44.59,44.63,44.58,44.62,275844.0,38.509,38.5436,38.5004,38.5349,275844.0
2019-07-15 12:00:00,44.62,44.73,44.61,44.69,239903.0,38.5349,38.6299,38.5263,38.5954,239903.0
2019-07-15 12:10:00,44.69,44.7,44.67,44.69,192288.0,38.5954,38.604,38.5781,38.5954,192288.0
2019-07-15 12:20:00,44.69,44.71,44.68,44.7,164894.0,38.5954,38.6127,38.5868,38.604,164894.0
2019-07-15 12:30:00,44.7,44.71,44.68,44.7,157459.0,38.604,38.6127,38.5868,38.604,157459.0
2019-07-15 12:40:00,44.69,44.72,44.68,44.69,272817.0,38.5954,38.6213,38.5868,38.5954,272817.0
2019-07-15 12:50:00,44.68,44.69,44.63,44.67,171837.0,38.5868,38.5954,38.5436,38.5781,171837.0
2019-07-15 13:00:00,44.67,44.72,44.66,44.72,237323.0,38.5781,38.6213,38.5695,38.6213,237323.0
2019-07-15 13:10:00,44.72,44.75,44.7,44.73,310840.0,38.6213,38.6472,38.604,38.6299,310840.0
2019-07-15 13:20:00,44.73,44.75,44.72,44.72,164224.0,38.6299,38.6472,38.6213,38.6213,164224.0
2019-07-15 13:30:00,44.73,44.77,44.71,44.77,248404.0,38.6299,38.6645,38.6127,38.6645,248404.0
2019-07-15 13:40:00,44.77,44.79,44.77,44.78,150149.0,38.6645,38.6818,38.6645,38.6731,150149.0
2019-07-15 13:50:00,44.78,44.79,44.71,44.73,382082.0,38.6731,38.6818,38.6127,38.6299,382082.0
2019-07-15 14:00:00,44.73,44.76,44.7,44.73,203658.0,38.6299,38.6559,38.604,38.6299,203658.0
2019-07-15 14:10:00,44.73,44.75,44.72,44.75,129140.0,38.6299,38.6472,38.6213,38.6472,129140.0
2019-07-15 14:20:00,44.75,44.78,44.74,44.78,208566.0,38.6472,38.6731,38.6386,38.6731,208566.0
2019-07-15 14:30:00,44.78,44.8,44.76,44.77,194761.0,38.6731,38.6904,38.6559,38.6645,194761.0
2019-07-15 14:40:00,44.77,44.77,44.74,44.77,170925.0,38.6645,38.6645,38.6386,38.6645,170925.0
2019-07-15 14:50:00,44.76,44.77,44.74,44.76,154581.0,38.6559,38.6645,38.6386,38.6559,154581.0
2019-07-15 15:00:00,44.76,44.8,44.75,44.79,177617.0,38.6559,38.6904,38.6472,38.6818,177617.0
2019-07-15 15:10:00,44.79,44.8,44.76,44.77,304653.0,38.6818,38.6904,38.6559,38.6645,304653.0
2019-07-15 15:20:00,44.77,44.79,44.67,44.69,1444578.0,38.6645,38.6818,38.5781,38.5954,1444578.0
2019-07-15 15:30:00,44.69,44.73,44.68,44.7,344020.0,38.5954,38.6299,38.5868,38.604,344020.0
2019-07-15 15:40:00,44.7,44.75,44.7,44.74,407744.0,38.604,38.6472,38.604,38.6386,407744.0
2019-07-15 15:50:00,44.73,44.76,44.69,44.73,1410548.0,38.6299,38.6559,38.5954,38.6299,1410548.0
2019-07-16 09:30:00,44.83,45.08,44.77,45.0,678326.0,38.7163,38.9322,38.6645,38.8631,678326.0
2019-07-16 09:40:00,45.01,45.01,44.91,44.95,371325.0,38.8718,38.8718,38.7854,38.8199,371325.0
2019-07-16 09:50:00,44.95,45.06,44.93,44.97,270582.0,38.8199,38.9149,38.8027,38.8372,270582.0
2019-07-16 10:00:00,44.97,44.98,44.83,44.88,474711.0,38.8372,38.8459,38.7163,38.7595,474711.0
2019-07-16 10:10:00,44.88,44.9,44.82,44.88,416089.0,38.7595,38.7768,38.7077,38.7595,416089.0
2019-07-16 10:20:00,44.89,44.96,44.89,44.96,213492.0,38.7681,38.8286,38.7681,38.8286,213492.0
2019-07-16 10:30:00,44.96,45.03,44.95,45.0,338991.0,38.8286,38.889,38.8199,38.8631,338991.0
2019-07-16 10:40:00,45.0,45.03,44.98,45.0,353882.0,38.8631,38.889,38.8459,38.8631,353882.0
2019-07-16 10:50:00,45.0,45.01,44.94,44.97,322110.0,38.8631,38.8718,38.8113,38.8372,322110.0
2019-07-16 11:00:00,44.97,45.0,44.94,44.98,180822.0,38.8372,38.8631,38.8113,38.8459,180822.0
2019-07-16 11:10:00,44.98,44.99,44.92,44.94,205423.0,38.8459,38.8545,38.794,38.8113,205423.0
2019-07-16 11:20:00,44.94,45.0,44.93,44.96,270363.0,38.8113,38.8631,38.8027,38.8286,270363.0
2019-07-16 11:30:00,44.95,44.98,44.93,44.96,177075.0,38.8199,38.8459,38.8027,38.8286,177075.0
2019-07-16 11:40:00,44.96,44.98,44.91,44.94,332206.0,38.8286,38.8459,38.7854,38.8113,332206.0
2019-07-16 11:50:00,44.94,45.0,44.92,44.96,229256.0,38.8113,38.8631,38.794,38.8286,229256.0
2019-07-16 12:00:00,44.95,45.0,44.92,44.96,294743.0,38.8199,38.8631,38.794,38.8286,294743.0
2019-07-16 12:10:00,44.96,44.99,44.91,44.95,275714.0,38.8286,38.8545,38.7854,38.8199,275714.0
2019-07-16 12:20:00,44.95,45.0,44.94,44.98,189464.0,38.8199,38.8631,38.8113,38.8459,189464.0
2019-07-16 12:30:00,44.99,45.04,44.97,45.0,286508.0,38.8545,38.8977,38.8372,38.8631,286508.0
2019-07-16 12:40:00,45.0,45.07,44.99,45.05,171401.0,38.8631,38.9236,38.8545,38.9063,171401.0
2019-07-16 12:50:00,45.05,45.08,45.03,45.08,195995.0,38.9063,38.9322,38.889,38.9322,195995.0
2019-07-16 13:00:00,45.08,45.14,45.08,45.14,258162.0,38.9322,38.984,38.9322,38.984,258162.0
2019-07-16 13:10:00,45.14,45.2,45.13,45.19,283166.0,38.984,39.0359,38.9754,39.0272,283166.0
2019-07-16 13:20:00,45.19,45.21,45.15,45.16,427816.0,39.0272,39.0445,38.9927,39.0013,427816.0
2019-07-16 13:30:00,45.16,45.17,45.14,45.15,167031.0,39.0013,39.0099,38.984,38.9927,167031.0
2019-07-16 13:40:00,45.15,45.17,45.12,45.15,277349.0,38.9927,39.0099,38.9668,38.9927,277349.0
2019-07-16 13:50:00,45.15,45.15,45.08,45.09,323143.0,38.9927,38.9927,38.9322,38.9409,323143.0
2019-07-16 14:00:00,45.09,45.15,45.08,45.14,166552.0,38.9409,38.9927,38.9322,38.984,166552.0
2019-07-16 14:10:00,45.14,45.15,45.06,45.07,234557.0,38.984,38.9927,38.9149,38.9236,234557.0
2019-07-16 14:20:00,45.06,45.15,45.06,45.13,401592.0,38.9149,38.9927,38.9149,38.9754,401592.0
2019-07-16 14:30:00,45.13,45.18,45.09,45.16,318728.0,38.9754,39.0186,38.9409,39.0013,318728.0
2019-07-16 14:40:00,45.15,45.21,45.14,45.19,199579.0,38.9927,39.0445,38.984,39.0272,199579.0
2019-07-16 14:50:00,45.19,45.23,45.15,45.16,307614.0,39.0272,39.0618,38.9927,39.0013,307614.0
2019-07-16 15:00:00,45.17,45.19,45.13,45.16,312709.0,39.0099,39.0272,38.9754,39.0013,312709.0
2019-07-16 15:10:00,45.16,45.2,45.15,45.18,270869.0,39.0013,39.0359,38.9927,39.0186,270869.0
2019-07-16 15:20:00,45.18,45.2,45.16,45.2,517245.0,39.0186,39.0359,39.0013,39.0359,517245.0
2019-07-16 15:30:00,45.2,45.2,45.12,45.13,450251.0,39.0359,39.0359,38.9668,38.9754,450251.0
2019-07-16 15:40:00,45.12,45.22,45.12,45.22,578918.0,38.9668,39.0531,38.9668,39.0531,578918.0
2019-07-16 15:50:00,45.22,45.26,45.09,45.1,1836233.0,39.0531,39.0877,38.9409,38.9495,1836233.0
2019-07-17 09:30:00,45.04,45.05,44.73,44.75,661940.0,38.8977,38.9063,38.6299,38.6472,661940.0
2019-07-17 09:40:00,44.76,44.82,44.64,44.7,461953.0,38.6559,38.7077,38.5522,38.604,461953.0
2019-07-17 09:50:00,44.7,44.78,44.62,44.73,656129.0,38.604,38.6731,38.5349,38.6299,656129.0
2019-07-17 10:00:00,44.73,44.77,44.67,44.73,280206.0,38.6299,38.6645,38.5781,38.6299,280206.0
2019-07-17 10:10:00,44.73,44.75,44.63,44.67,279703.0,38.6299,38.6472,38.5436,38.5781,279703.0
2019-07-17 10:20:00,44.67,44.79,44.67,44.71,313593.0,38.5781,38.6818,38.5781,38.6127,313593.0
2019-07-17 10:30:00,44.71,44.73,44.61,44.72,500956.0,38.6127,38.6299,38.5263,38.6213,500956.0
2019-07-17 10:40:00,44.72,44.72,44.6,44.61,305978.0,38.6213,38.6213,38.5177,38.5263,305978.0
2019-07-17 10:50:00,44.61,44.68,44.58,44.67,374706.0,38.5263,38.5868,38.5004,38.5781,374706.0
2019-07-17 11:00:00,44.67,44.76,44.67,44.76,468935.0,38.5781,38.6559,38.5781,38.6559,468935.0
2019-07-17 11:10:00,44.76,44.77,44.64,44.65,357878.0,38.6559,38.6645,38.5522,38.5609,357878.0
2019-07-17 11:20:00,44.65,44.69,44.65,44.68,377734.0,38.5609,38.5954,38.5609,38.5868,377734.0
2019-07-17 11:30:00,44.67,44.74,44.67,44.73,228645.0,38.5781,38.6386,38.5781,38.6299,228645.0
2019-07-17 11:40:00,44.73,44.75,44.7,44.71,208898.0,38.6299,38.6472,38.604,38.6127,208898.0
2019-07-17 11:50:00,44.72,44.81,44.71,44.78,239953.0,38.6213,38.699,38.6127,38.6731,239953.0
2019-07-17 12:00:00,44.78,44.82,44.75,44.82,287961.0,38.6731,38.7077,38.6472,38.7077,287961.0
2019-07-17 12:10:00,44.81,44.83,44.77,44.8,283229.0,38.699,38.7163,38.6645,38.6904,283229.0
2019-07-17 12:20:00,44.81,44.84,44.78,44.84,216081.0,38.699,38.7249,38.6731,38.7249,216081.0
2019-07-17 12:30:00,44.84,44.85,44.78,44.81,197674.0,38.7249,38.7336,38.6731,38.699,197674.0
2019-07-17 12:40:00,44.81,44.81,44.79,44.8,181333.0,38.699,38.699,38.6818,38.6904,181333.0
2019-07-17 12:50:00,44.8,44.86,44.8,44.86,214285.0,38.6904,38.7422,38.6904,38.7422,214285.0
2019-07-17 13:00:00,44.86,44.86,44.82,44.84,354836.0,38.7422,38.7422,38.7077,38.7249,354836.0
2019-07-17 13:10:00,44.84,44.86,44.73,44.73,305047.0,38.7249,38.7422,38.6299,38.6299,305047.0
2019-07-17 13:20:00,44.73,44.78,44.73,44.74,117623.0,38.6299,38.6731,38.6299,38.6386,117623.0
2019-07-17 13:30:00,44.75,44.77,44.73,44.76,158374.0,38.6472,38.6645,38.6299,38.6559,158374.0
2019-07-17 13:40:00,44.75,44.78,44.73,44.73,142715.0,38.6472,38.6731,38.6299,38.6299,142715.0
2019-07-17 13:50:00,44.73,44.76,44.67,44.68,183871.0,38.6299,38.6559,38.5781,38.5868,183871.0
2019-07-17 14:00:00,44.68,44.7,44.63,44.66,152406.0,38.5868,38.604,38.5436,38.5695,152406.0
2019-07-17 14:10:00,44.66,44.67,44.61,44.64,205498.0,38.5695,38.5781,38.5263,38.5522,205498.0
2019-07-17 14:20:00,44.65,44.67,44.64,44.66,116209.0,38.5609,38.5781,38.5522,38.5695,116209.0
2019-07-17 14:30:00,44.66,44.7,44.65,44.66,103001.0,38.5695,38.604,38.5609,38.5695,103001.0
2019-07-17 14:40:00,44.66,44.68,44.64,44.67,135258.0,38.5695,38.5868,38.5522,38.5781,135258.0
2019-07-17 14:50:00,44.68,44.71,44.67,44.68,231568.0,38.5868,38.6127,38.5781,38.5868,231568.0
2019-07-17 15:00:00,44.68,44.71,44.62,44.7,179519.0,38.5868,38.6127,38.5349,38.604,179519.0
2019-07-17 15:10:00,44.71,44.74,44.69,44.7,247135.0,38.6127,38.6386,38.5954,38.604,247135.0
2019-07-17 15:20:00,44.71,44.73,44.62,44.62,224196.0,38.6127,38.6299,38.5349,38.5349,224196.0
2019-07-17 15:30:00,44.62,44.65,44.57,44.59,361866.0,38.5349,38.5609,38.4918,38.509,361866.0
2019-07-17 15:40:00,44.59,44.59,44.52,44.57,452173.0,38.509,38.509,38.4486,38.4918,452173.0
2019-07-17 15:50:00,44.57,44.58,44.35,44.43,1428828.0,38.4918,38.5004,38.3018,38.3709,1428828.0
2019-07-18 09:30:00,44.25,44.37,44.08,44.14,510359.0,38.2154,38.319,38.0686,38.1204,510359.0
2019-07-18 09:40:00,44.13,44.25,44.13,44.21,251549.0,38.1118,38.2154,38.1118,38.1809,251549.0
2019-07-18 09:50:00,44.21,44.26,44.14,44.22,172375.0,38.1809,38.224,38.1204,38.1895,172375.0
2019-07-18 10:00:00,44.21,44.3,44.13,44.28,288884.0,38.1809,38.2586,38.1118,38.2413,288884.0
2019-07-18 10:10:00,44.28,44.36,44.27,44.36,199766.0,38.2413,38.3104,38.2327,38.3104,199766.0
2019-07-18 10:20:00,44.35,44.44,44.34,44.38,232588.0,38.3018,38.3795,38.2931,38.3277,232588.0
2019-07-18 10:30:00,44.38,44.4,44.26,44.29,182274.0,38.3277,38.345,38.224,38.25,182274.0
2019-07-18 10:40:00,44.28,44.38,44.26,44.34,150792.0,38.2413,38.3277,38.224,38.2931,150792.0
2019-07-18 10:50:00,44.34,44.34,44.26,44.27,151009.0,38.2931,38.2931,38.224,38.2327,151009.0
2019-07-18 11:00:00,44.27,44.31,44.26,44.28,182330.0,38.2327,38.2672,38.224,38.2413,182330.0
2019-07-18 11:10:00,44.28,44.32,44.28,44.32,141664.0,38.2413,38.2759,38.2413,38.2759,141664.0
2019-07-18 11:20:00,44.32,44.34,44.27,44.3,179848.0,38.2759,38.2931,38.2327,38.2586,179848.0
2019-07-18 11:30:00,44.29,44.3,44.22,44.25,151540.0,38.25,38.2586,38.1895,38.2154,151540.0
2019-07-18 11:40:00,44.26,44.26,44.11,44.14,145910.0,38.224,38.224,38.0945,38.1204,145910.0
2019-07-18 11:50:00,44.15,44.18,44.12,44.13,102663.0,38.129,38.155,38.1031,38.1118,102663.0
2019-07-18 12:00:00,44.12,44.19,44.11,44.16,125574.0,38.1031,38.1636,38.0945,38.1377,125574.0
2019-07-18 12:10:00,44.16,44.18,44.14,44.16,105151.0,38.1377,38.155,38.1204,38.1377,105151.0
2019-07-18 12:20:00,44.16,44.19,44.14,44.19,131114.0,38.1377,38.1636,38.1204,38.1636,131114.0
2019-07-18 12:30:00,44.19,44.24,44.19,44.23,101900.0,38.1636,38.2068,38.1636,38.1981,101900.0
2019-07-18 12:40:00,44.23,44.24,44.21,44.21,72018.0,38.1981,38.2068,38.1809,38.1809,72018.0
2019-07-18 12:50:00,44.22,44.22,44.18,44.19,84928.0,38.1895,38.1895,38.155,38.1636,84928.0
2019-07-18 13:00:00,44.19,44.25,44.18,44.22,165904.0,38.1636,38.2154,38.155,38.1895,165904.0
2019-07-18 13:10:00,44.22,44.24,44.17,44.19,127037.0,38.1895,38.2068,38.1463,38.1636,127037.0
2019-07-18 13:20:00,44.19,44.25,44.18,44.24,290209.0,38.1636,38.2154,38.155,38.2068,290209.0
2019-07-18 13:30:00,44.24,44.28,44.23,44.28,96866.0,38.2068,38.2413,38.1981,38.2413,96866.0
2019-07-18 13:40:00,44.27,44.3,44.25,44.27,117379.0,38.2327,38.2586,38.2154,38.2327,117379.0
2019-07-18 13:50:00,44.27,44.27,44.23,44.26,95856.0,38.2327,38.2327,38.1981,38.224,95856.0
2019-07-18 14:00:00,44.26,44.32,44.25,44.32,99266.0,38.224,38.2759,38.2154,38.2759,99266.0
2019-07-18 14:10:00,44.32,44.39,44.3,44.39,103449.0,38.2759,38.3363,38.2586,38.3363,103449.0
2019-07-18 14:20:00,44.39,44.44,44.38,44.4,122687.0,38.3363,38.3795,38.3277,38.345,122687.0
2019-07-18 14:30:00,44.4,44.46,44.39,44.44,121625.0,38.345,38.3968,38.3363,38.3795,121625.0
2019-07-18 14:40:00,44.43,44.51,44.41,44.51,134460.0,38.3709,38.4399,38.3536,38.4399,134460.0
2019-07-18 14:50:00,44.51,44.54,44.46,44.52,156211.0,38.4399,38.4659,38.3968,38.4486,156211.0
2019-07-18 15:00:00,44.52,44.58,44.48,44.57,207726.0,38.4486,38.5004,38.414,38.4918,207726.0
2019-07-18 15:10:00,44.56,44.57,44.49,44.51,142802.0,38.4831,38.4918,38.4227,38.4399,142802.0
2019-07-18 15:20:00,44.5,44.53,44.46,44.53,200106.0,38.4313,38.4572,38.3968,38.4572,200106.0
2019-07-18 15:30:00,44.52,44.57,44.49,44.55,250316.0,38.4486,38.4918,38.4227,38.4745,250316.0
2019-07-18 15:40:00,44.55,44.56,44.43,44.46,339271.0,38.4745,38.4831,38.3709,38.3968,339271.0
2019-07-18 15:50:00,44.46,44.58,44.44,44.55,1063291.0,38.3968,38.5004,38.3795,38.4745,1063291.0
2019-07-19 09:30:00,44.64,44.76,44.46,44.61,1164786.0,38.5522,38.6559,38.3968,38.5263,1164786.0
2019-07-19 09:40:00,44.61,44.61,44.37,44.39,289113.0,38.5263,38.5263,38.319,38.3363,289113.0
2019-07-19 09:50:00,44.39,44.45,44.29,44.34,270106.0,38.3363,38.3881,38.25,38.2931,270106.0
2019-07-19 10:00:00,44.33,44.34,44.17,44.25,284098.0,38.2845,38.2931,38.1463,38.2154,284098.0
2019-07-19 10:10:00,44.24,44.34,44.19,44.31,224438.0,38.2068,38.2931,38.1636,38.2672,224438.0
2019-07-19 10:20:00,44.3,44.31,44.19,44.23,168262.0,38.2586,38.2672,38.1636,38.1981,168262.0
2019-07-19 10:30:00,44.23,44.28,44.21,44.26,256127.0,38.1981,38.2413,38.1809,38.224,256127.0
2019-07-19 10:40:00,44.25,44.28,44.15,44.17,325388.0,38.2154,38.2413,38.129,38.1463,325388.0
2019-07-19 10:50:00,44.17,44.24,44.13,44.2,186284.0,38.1463,38.2068,38.1118,38.1722,186284.0
2019-07-19 11:00:00,44.2,44.26,44.18,44.21,167205.0,38.1722,38.224,38.155,38.1809,167205.0
2019-07-19 11:10:00,44.2,44.25,44.19,44.23,154019.0,38.1722,38.2154,38.1636,38.1981,154019.0
2019-07-19 11:20:00,44.22,44.24,44.1,44.11,652228.0,38.1895,38.2068,38.0859,38.0945,652228.0
2019-07-19 11:30:00,44.11,44.18,44.09,44.13,374353.0,38.0945,38.155,38.0772,38.1118,374353.0
2019-07-19 11:40:00,44.12,44.13,44.04,44.08,287007.0,38.1031,38.1118,38.034,38.0686,287007.0
2019-07-19 11:50:00,44.08,44.11,44.05,44.11,218117.0,38.0686,38.0945,38.0427,38.0945,218117.0
2019-07-19 12:00:00,44.11,44.18,44.11,44.17,197795.0,38.0945,38.155,38.0945,38.1463,197795.0
2019-07-19 12:10:00,44.16,44.17,44.12,44.13,145717.0,38.1377,38.1463,38.1031,38.1118,145717.0
2019-07-19 12:20:00,44.12,44.18,44.11,44.15,185781.0,38.1031,38.155,38.0945,38.129,185781.0
2019-07-19 12:30:00,44.15,44.18,44.13,44.17,172020.0,38.129,38.155,38.1118,38.1463,172020.0
2019-07-19 12:40:00,44.17,44.18,44.13,44.16,145250.0,38.1463,38.155,38.1118,38.1377,145250.0
2019-07-19 12:50:00,44.16,44.21,44.16,44.2,103685.0,38.1377,38.1809,38.1377,38.1722,103685.0
2019-07-19 13:00:00,44.2,44.24,44.17,44.2,202838.0,38.1722,38.2068,38.1463,38.1722,202838.0
2019-07-19 13:10:00,44.19,44.26,44.18,44.22,147956.0,38.1636,38.224,38.155,38.1895,147956.0
2019-07-19 13:20:00,44.22,44.25,44.2,44.22,106401.0,38.1895,38.2154,38.1722,38.1895,106401.0
2019-07-19 13:30:00,44.22,44.24,44.17,44.19,197258.0,38.1895,38.2068,38.1463,38.1636,197258.0
2019-07-19 13:40:00,44.18,44.23,44.16,44.18,145312.0,38.155,38.1981,38.1377,38.155,145312.0
2019-07-19 13:50:00,44.18,44.24,44.15,44.18,190513.0,38.155,38.2068,38.129,38.155,190513.0
2019-07-19 14:00:00,44.18,44.22,44.07,44.07,235489.0,38.155,38.1895,38.06,38.06,235489.0
2019-07-19 14:10:00,44.07,44.12,44.02,44.06,672746.0,38.06,38.1031,38.0168,38.0513,672746.0
2019-07-19 14:20:00,44.06,44.12,44.05,44.1,278986.0,38.0513,38.1031,38.0427,38.0859,278986.0
2019-07-19 14:30:00,44.1,44.13,44.06,44.09,223433.0,38.0859,38.1118,38.0513,38.0772,223433.0
2019-07-19 14:40:00,44.09,44.11,44.05,44.1,152112.0,38.0772,38.0945,38.0427,38.0859,152112.0
2019-07-19 14:50:00,44.1,44.12,44.08,44.12,125500.0,38.0859,38.1031,38.0686,38.1031,125500.0
2019-07-19 15:00:00,44.1,44.12,44.06,44.09,202645.0,38.0859,38.1031,38.0513,38.0772,202645.0
2019-07-19 15:10:00,44.08,44.11,44.06,44.09,274494.0,38.0686,38.0945,38.0513,38.0772,274494.0
2019-07-19 15:20:00,44.09,44.15,44.03,44.11,359727.0,38.0772,38.129,38.0254,38.0945,359727.0
2019-07-19 15:30:00,44.12,44.17,44.11,44.17,332227.0,38.1031,38.1463,38.0945,38.1463,332227.0
2019-07-19 15:40:00,44.17,44.21,44.11,44.11,566003.0,38.1463,38.1809,38.0945,38.0945,566003.0
2019-07-19 15:50:00,44.11,44.2,44.05,44.07,1105309.0,38.0945,38.1722,38.0427,38.06,1105309.0
2019-07-22 09:30:00,44.1,44.11,43.78,43.91,442126.0,38.0859,38.0945,37.8095,37.9218,442126.0
2019-07-22 09:40:00,43.91,43.97,43.8,43.9,234841.0,37.9218,37.9736,37.8268,37.9131,234841.0
2019-07-22 09:50:00,43.91,44.04,43.89,44.02,171095.0,37.9218,38.034,37.9045,38.0168,171095.0
2019-07-22 10:00:00,44.03,44.06,43.98,44.01,274621.0,38.0254,38.0513,37.9822,38.0081,274621.0
2019-07-22 10:10:00,44.01,44.06,43.97,44.02,156693.0,38.0081,38.0513,37.9736,38.0168,156693.0
2019-07-22 10:20:00,44.02,44.1,43.95,43.95,338005.0,38.0168,38.0859,37.9563,37.9563,338005.0
2019-07-22 10:30:00,43.95,44.12,43.91,44.1,310207.0,37.9563,38.1031,37.9218,38.0859,310207.0
2019-07-22 10:40:00,44.1,44.14,43.99,44.02,233760.0,38.0859,38.1204,37.9909,38.0168,233760.0
2019-07-22 10:50:00,44.02,44.03,43.91,43.98,287846.0,38.0168,38.0254,37.9218,37.9822,287846.0
2019-07-22 11:00:00,43.98,44.01,43.95,44.0,125192.0,37.9822,38.0081,37.9563,37.9995,125192.0
2019-07-22 11:10:00,44.0,44.03,43.95,43.96,184314.0,37.9995,38.0254,37.9563,37.965,184314.0
2019-07-22 11:20:00,43.97,44.0,43.95,43.97,180660.0,37.9736,37.9995,37.9563,37.9736,180660.0
2019-07-22 11:30:00,43.97,44.02,43.93,44.0,189821.0,37.9736,38.0168,37.939,37.9995,189821.0
2019-07-22 11:40:00,44.0,44.03,43.98,44.0,192730.0,37.9995,38.0254,37.9822,37.9995,192730.0
2019-07-22 11:50:00,44.01,44.03,43.98,43.99,114942.0,38.0081,38.0254,37.9822,37.9909,114942.0
2019-07-22 12:00:00,43.99,44.01,43.92,43.94,169807.0,37.9909,38.0081,37.9304,37.9477,169807.0
2019-07-22 12:10:00,43.94,43.99,43.91,43.98,152596.0,37.9477,37.9909,37.9218,37.9822,152596.0
2019-07-22 12:20:00,43.98,44.02,43.96,43.98,95604.0,37.9822,38.0168,37.965,37.9822,95604.0
2019-07-22 12:30:00,43.99,43.99,43.94,43.96,90318.0,37.9909,37.9909,37.9477,37.965,90318.0
2019-07-22 12:40:00,43.95,43.96,43.91,43.92,82202.0,37.9563,37.965,37.9218,37.9304,82202.0
2019-07-22 12:50:00,43.91,43.94,43.9,43.92,91456.0,37.9218,37.9477,37.9131,37.9304,91456.0
2019-07-22 13:00:00,43.93,43.94,43.87,43.9,109423.0,37.939,37.9477,37.8872,37.9131,109423.0
2019-07-22 13:10:00,43.89,43.9,43.83,43.83,136582.0,37.9045,37.9131,37.8527,37.8527,136582.0
2019-07-22 13:20:00,43.83,43.85,43.81,43.84,130420.0,37.8527,37.87,37.8354,37.8613,130420.0
2019-07-22 13:30:00,43.84,43.87,43.81,43.86,134950.0,37.8613,37.8872,37.8354,37.8786,134950.0
2019-07-22 13:40:00,43.86,43.87,43.79,43.79,166860.0,37.8786,37.8872,37.8181,37.8181,166860.0
2019-07-22 13:50:00,43.79,43.89,43.77,43.89,169783.0,37.8181,37.9045,37.8009,37.9045,169783.0
2019-07-22 14:00:00,43.89,43.89,43.81,43.82,166531.0,37.9045,37.9045,37.8354,37.844,166531.0
2019-07-22 14:10:00,43.82,43.86,43.81,43.84,157820.0,37.844,37.8786,37.8354,37.8613,157820.0
2019-07-22 14:20:00,43.84,43.85,43.76,43.77,208161.0,37.8613,37.87,37.7922,37.8009,208161.0
2019-07-22 14:30:00,43.77,43.77,43.64,43.65,863850.0,37.8009,37.8009,37.6886,37.6972,863850.0
2019-07-22 14:40:00,43.65,43.74,43.64,43.72,409998.0,37.6972,37.775,37.6886,37.7577,409998.0
2019-07-22 14:50:00,43.73,43.75,43.68,43.7,237985.0,37.7663,37.7836,37.7231,37.7404,237985.0
2019-07-22 15:00:00,43.71,43.8,43.68,43.7,395872.0,37.749,37.8268,37.7231,37.7404,395872.0
2019-07-22 15:10:00,43.7,43.78,43.66,43.77,530039.0,37.7404,37.8095,37.7059,37.8009,530039.0
2019-07-22 15:20:00,43.78,43.84,43.74,43.84,387819.0,37.8095,37.8613,37.775,37.8613,387819.0
2019-07-22 15:30:00,43.84,43.84,43.75,43.78,460106.0,37.8613,37.8613,37.7836,37.8095,460106.0
2019-07-22 15:40:00,43.78,43.87,43.78,43.85,445365.0,37.8095,37.8872,37.8095,37.87,445365.0
2019-07-22 15:50:00,43.84,43.86,43.8,43.84,1076133.0,37.8613,37.8786,37.8268,37.8613,1076133.0
2019-07-23 09:30:00,44.05,44.25,43.98,44.14,518175.0,38.0427,38.2154,37.9822,38.1204,518175.0
2019-07-23 09:40:00,44.14,44.17,44.06,44.09,412533.0,38.1204,38.1463,38.0513,38.0772,412533.0
2019-07-23 09:50:00,44.09,44.14,44.07,44.14,391314.0,38.0772,38.1204,38.06,38.1204,391314.0
2019-07-23 10:00:00,44.13,44.13,44.06,44.1,382671.0,38.1118,38.1118,38.0513,38.0859,382671.0
2019-07-23 10:10:00,44.09,44.12,44.06,44.09,393120.0,38.0772,38.1031,38.0513,38.0772,393120.0
2019-07-23 10:20:00,44.09,44.11,44.06,44.07,380890.0,38.0772,38.0945,38.0513,38.06,380890.0
2019-07-23 10:30:00,44.07,44.1,43.97,44.04,376502.0,38.06,38.0859,37.9736,38.034,376502.0
2019-07-23 10:40:00,44.05,44.09,44.01,44.05,459122.0,38.0427,38.0772,38.0081,38.0427,459122.0
2019-07-23 10:50:00,44.05,44.06,44.03,44.04,483989.0,38.0427,38.0513,38.0254,38.034,483989.0
2019-07-23 11:00:00,44.04,44.05,43.96,43.99,418673.0,38.034,38.0427,37.965,37.9909,418673.0
2019-07-23 11:10:00,44.0,44.02,43.99,44.01,212144.0,37.9995,38.0168,37.9909,38.0081,212144.0
2019-07-23 11:20:00,44.0,44.03,43.99,44.02,279110.0,37.9995,38.0254,37.9909,38.0168,279110.0
2019-07-23 11:30:00,44.02,44.06,43.98,44.0,422793.0,38.0168,38.0513,37.9822,37.9995,422793.0
2019-07-23 11:40:00,44.0,44.0,43.95,43.99,233744.0,37.9995,37.9995,37.9563,37.9909,233744.0
2019-07-23 11:50:00,43.98,44.07,43.98,44.07,245294.0,37.9822,38.06,37.9822,38.06,245294.0
2019-07-23 12:00:00,44.07,44.1,44.02,44.05,208101.0,38.06,38.0859,38.0168,38.0427,208101.0
2019-07-23 12:10:00,44.05,44.08,44.02,44.07,180103.0,38.0427,38.0686,38.0168,38.06,180103.0
2019-07-23 12:20:00,44.07,44.09,44.02,44.04,183545.0,38.06,38.0772,38.0168,38.034,183545.0
2019-07-23 12:30:00,44.04,44.08,44.02,44.08,128295.0,38.034,38.0686,38.0168,38.0686,128295.0
2019-07-23 12:40:00,44.08,44.13,44.05,44.12,192609.0,38.0686,38.1118,38.0427,38.1031,192609.0
2019-07-23 12:50:00,44.12,44.15,44.08,44.14,148402.0,38.1031,38.129,38.0686,38.1204,148402.0
2019-07-23 13:00:00,44.13,44.14,44.07,44.11,133707.0,38.1118,38.1204,38.06,38.0945,133707.0
2019-07-23 13:10:00,44.1,44.12,44.07,44.11,140109.0,38.0859,38.1031,38.06,38.0945,140109.0
2019-07-23 13:20:00,44.11,44.23,44.1,44.17,410754.0,38.0945,38.1981,38.0859,38.1463,410754.0
2019-07-23 13:30:00,44.17,44.23,44.14,44.22,355041.0,38.1463,38.1981,38.1204,38.1895,355041.0
2019-07-23 13:40:00,44.22,44.33,44.19,44.3,403866.0,38.1895,38.2845,38.1636,38.2586,403866.0
2019-07-23 13:50:00,44.3,44.42,44.29,44.4,325998.0,38.2586,38.3622,38.25,38.345,325998.0
2019-07-23 14:00:00,44.41,44.42,44.29,44.35,647581.0,38.3536,38.3622,38.25,38.3018,647581.0
2019-07-23 14:10:00,44.36,44.36,44.3,44.32,197372.0,38.3104,38.3104,38.2586,38.2759,197372.0
2019-07-23 14:20:00,44.32,44.35,44.29,44.32,195645.0,38.2759,38.3018,38.25,38.2759,195645.0
2019-07-23 14:30:00,44.32,44.34,44.3,44.33,154086.0,38.2759,38.2931,38.2586,38.2845,154086.0
2019-07-23 14:40:00,44.32,44.38,44.29,44.37,237352.0,38.2759,38.3277,38.25,38.319,237352.0
2019-07-23 14:50:00,44.37,44.39,44.32,44.34,140038.0,38.319,38.3363,38.2759,38.2931,140038.0
2019-07-23 15:00:00,44.34,44.36,44.26,44.3,242755.0,38.2931,38.3104,38.224,38.2586,242755.0
2019-07-23 15:10:00,44.3,44.42,44.29,44.36,587308.0,38.2586,38.3622,38.25,38.3104,587308.0
2019-07-23 15:20:00,44.36,44.38,44.32,44.34,245340.0,38.3104,38.3277,38.2759,38.2931,245340.0
2019-07-23 15:30:00,44.34,44.41,44.32,44.34,327164.0,38.2931,38.3536,38.2759,38.2931,327164.0
2019-07-23 15:40:00,44.34,44.39,44.32,44.33,366949.0,38.2931,38.3363,38.2759,38.2845,366949.0
2019-07-23 15:50:00,44.33,44.36,44.3,44.33,810661.0,38.2845,38.3104,38.2586,38.2845,810661.0
2019-07-24 09:30:00,44.31,44.58,44.26,44.44,416394.0,38.2672,38.5004,38.224,38.3795,416394.0
2019-07-24 09:40:00,44.45,44.45,44.22,44.33,371701.0,38.3881,38.3881,38.1895,38.2845,371701.0
2019-07-24 09:50:00,44.32,44.44,44.28,44.43,443256.0,38.2759,38.3795,38.2413,38.3709,443256.0
2019-07-24 10:00:00,44.43,44.45,44.27,44.4,482875.0,38.3709,38.3881,38.2327,38.345,482875.0
2019-07-24 10:10:00,44.4,44.43,44.33,44.43,422285.0,38.345,38.3709,38.2845,38.3709,422285.0
2019-07-24 10:20:00,44.43,44.43,44.33,44.35,231765.0,38.3709,38.3709,38.2845,38.3018,231765.0
2019-07-24 10:30:00,44.35,44.45,44.33,44.44,293294.0,38.3018,38.3881,38.2845,38.3795,293294.0
2019-07-24 10:40:00,44.44,44.53,44.39,44.48,261567.0,38.3795,38.4572,38.3363,38.414,261567.0
2019-07-24 10:50:00,44.48,44.5,44.43,44.44,350022.0,38.414,38.4313,38.3709,38.3795,350022.0
2019-07-24 11:00:00,44.43,44.51,44.4,44.51,293656.0,38.3709,38.4399,38.345,38.4399,293656.0
2019-07-24 11:10:00,44.51,44.56,44.46,44.47,271587.0,38.4399,38.4831,38.3968,38.4054,271587.0
2019-07-24 11:20:00,44.46,44.51,44.41,44.5,214153.0,38.3968,38.4399,38.3536,38.4313,214153.0
2019-07-24 11:30:00,44.5,44.55,44.47,44.52,310307.0,38.4313,38.4745,38.4054,38.4486,310307.0
2019-07-24 11:40:00,44.52,44.58,44.52,44.56,301085.0,38.4486,38.5004,38.4486,38.4831,301085.0
2019-07-24 11:50:00,44.56,44.56,44.49,44.53,244185.0,38.4831,38.4831,38.4227,38.4572,244185.0
2019-07-24 12:00:00,44.52,44.57,44.5,44.55,196777.0,38.4486,38.4918,38.4313,38.4745,196777.0
2019-07-24 12:10:00,44.55,44.6,44.54,44.57,226282.0,38.4745,38.5177,38.4659,38.4918,226282.0
2019-07-24 12:20:00,44.58,44.61,44.55,44.55,171265.0,38.5004,38.5263,38.4745,38.4745,171265.0
2019-07-24 12:30:00,44.55,44.62,44.55,44.6,250198.0,38.4745,38.5349,38.4745,38.5177,250198.0
2019-07-24 12:40:00,44.61,44.65,44.6,44.61,203273.0,38.5263,38.5609,38.5177,38.5263,203273.0
2019-07-24 12:50:00,44.62,44.64,44.58,44.6,151588.0,38.5349,38.5522,38.5004,38.5177,151588.0
2019-07-24 13:00:00,44.61,44.61,44.54,44.55,151164.0,38.5263,38.5263,38.4659,38.4745,151164.0
2019-07-24 13:10:00,44.55,44.58,44.54,44.57,154370.0,38.4745,38.5004,38.4659,38.4918,154370.0
2019-07-24 13:20:00,44.57,44.63,44.56,44.61,206073.0,38.4918,38.5436,38.4831,38.5263,206073.0
2019-07-24 13:30:00,44.61,44.63,44.51,44.51,159683.0,38.5263,38.5436,38.4399,38.4399,159683.0
2019-07-24 13:40:00,44.52,44.61,44.5,44.61,194963.0,38.4486,38.5263,38.4313,38.5263,194963.0
2019-07-24 13:50:00,44.61,44.62,44.55,44.58,265631.0,38.5263,38.5349,38.4745,38.5004,265631.0
2019-07-24 14:00:00,44.59,44.63,44.55,44.62,263388.0,38.509,38.5436,38.4745,38.5349,263388.0
2019-07-24 14:10:00,44.62,44.67,44.59,44.65,184608.0,38.5349,38.5781,38.509,38.5609,184608.0
2019-07-24 14:20:00,44.65,44.7,44.63,44.66,189335.0,38.5609,38.604,38.5436,38.5695,189335.0
2019-07-24 14:30:00,44.66,44.68,44.63,44.66,158723.0,38.5695,38.5868,38.5436,38.5695,158723.0
2019-07-24 14:40:00,44.66,44.66,44.57,44.63,199258.0,38.5695,38.5695,38.4918,38.5436,199258.0
2019-07-24 14:50:00,44.63,44.73,44.62,44.73,417987.0,38.5436,38.6299,38.5349,38.6299,417987.0
2019-07-24 15:00:00,44.73,44.78,44.72,44.75,388727.0,38.6299,38.6731,38.6213,38.6472,388727.0
2019-07-24 15:10:00,44.74,44.82,44.74,44.77,475325.0,38.6386,38.7077,38.6386,38.6645,475325.0
2019-07-24 15:20:00,44.76,44.82,44.76,44.82,401249.0,38.6559,38.7077,38.6559,38.7077,401249.0
2019-07-24 15:30:00,44.81,44.84,44.77,44.8,584465.0,38.699,38.7249,38.6645,38.6904,584465.0
2019-07-24 15:40:00,44.8,44.85,44.78,44.79,617518.0,38.6904,38.7336,38.6731,38.6818,617518.0
2019-07-24 15:50:00,44.79,44.88,44.78,44.86,1464826.0,38.6818,38.7595,38.6731,38.7422,1464826.0
2019-07-25 09:30:00,44.31,44.93,43.8,44.74,1246586.0,38.2672,38.8027,37.8268,38.6386,1246586.0
2019-07-25 09:40:00,44.73,44.92,44.44,44.55,1015418.0,38.6299,38.794,38.3795,38.4745,1015418.0
2019-07-25 09:50:00,44.55,44.63,44.38,44.4,685810.0,38.4745,38.5436,38.3277,38.345,685810.0
2019-07-25 10:00:00,44.41,44.64,44.34,44.63,670235.0,38.3536,38.5522,38.2931,38.5436,670235.0
2019-07-25 10:10:00,44.62,44.82,44.57,44.8,879742.0,38.5349,38.7077,38.4918,38.6904,879742.0
2019-07-25 10:20:00,44.8,44.97,44.8,44.83,523077.0,38.6904,38.8372,38.6904,38.7163,523077.0
2019-07-25 10:30:00,44.83,45.07,44.82,45.05,683846.0,38.7163,38.9236,38.7077,38.9063,683846.0
2019-07-25 10:40:00,45.06,45.27,45.05,45.21,614597.0,38.9149,39.0963,38.9063,39.0445,614597.0
2019-07-25 10:50:00,45.21,45.3,45.18,45.21,671281.0,39.0445,39.1222,39.0186,39.0445,671281.0
2019-07-25 11:00:00,45.21,45.26,45.1,45.13,392179.0,39.0445,39.0877,38.9495,38.9754,392179.0
2019-07-25 11:10:00,45.13,45.18,45.09,45.12,313148.0,38.9754,39.0186,38.9409,38.9668,313148.0
2019-07-25 11:20:00,45.11,45.15,44.91,44.96,466179.0,38.9581,38.9927,38.7854,38.8286,466179.0
2019-07-25 11:30:00,44.95,45.0,44.89,44.91,487467.0,38.8199,38.8631,38.7681,38.7854,487467.0
2019-07-25 11:40:00,44.9,44.93,44.8,44.85,373704.0,38.7768,38.8027,38.6904,38.7336,373704.0
2019-07-25 11:50:00,44.84,44.85,44.74,44.83,485456.0,38.7249,38.7336,38.6386,38.7163,485456.0
2019-07-25 12:00:00,44.83,44.87,44.7,44.73,340378.0,38.7163,38.7509,38.604,38.6299,340378.0
2019-07-25 12:10:00,44.73,44.8,44.7,44.8,214701.0,38.6299,38.6904,38.604,38.6904,214701.0
2019-07-25 12:20:00,44.8,44.8,44.72,44.77,262375.0,38.6904,38.6904,38.6213,38.6645,262375.0
2019-07-25 12:30:00,44.77,44.84,44.72,44.74,504277.0,38.6645,38.7249,38.6213,38.6386,504277.0
2019-07-25 12:40:00,44.73,44.74,44.56,44.71,216285.0,38.6299,38.6386,38.4831,38.6127,216285.0
2019-07-25 12:50:00,44.71,44.73,44.61,44.66,225560.0,38.6127,38.6299,38.5263,38.5695,225560.0
2019-07-25 13:00:00,44.66,44.66,44.55,44.63,479783.0,38.5695,38.5695,38.4745,38.5436,479783.0
2019-07-25 13:10:00,44.64,44.64,44.52,44.55,263541.0,38.5522,38.5522,38.4486,38.4745,263541.0
2019-07-25 13:20:00,44.55,44.55,44.48,44.55,221165.0,38.4745,38.4745,38.414,38.4745,221165.0
2019-07-25 13:30:00,44.55,44.62,44.54,44.61,240100.0,38.4745,38.5349,38.4659,38.5263,240100.0
2019-07-25 13:40:00,44.61,44.64,44.57,44.59,175452.0,38.5263,38.5522,38.4918,38.509,175452.0
2019-07-25 13:50:00,44.59,44.59,44.46,44.47,284427.0,38.509,38.509,38.3968,38.4054,284427.0
2019-07-25 14:00:00,44.48,44.56,44.44,44.5,242936.0,38.414,38.4831,38.3795,38.4313,242936.0
2019-07-25 14:10:00,44.51,44.6,44.46,44.46,226697.0,38.4399,38.5177,38.3968,38.3968,226697.0
2019-07-25 14:20:00,44.46,44.57,44.45,44.56,237047.0,38.3968,38.4918,38.3881,38.4831,237047.0
2019-07-25 14:30:00,44.56,44.59,44.54,44.55,205912.0,38.4831,38.509,38.4659,38.4745,205912.0
2019-07-25 14:40:00,44.55,44.55,44.44,44.49,269556.0,38.4745,38.4745,38.3795,38.4227,269556.0
2019-07-25 14:50:00,44.49,44.5,44.31,44.32,705246.0,38.4227,38.4313,38.2672,38.2759,705246.0
2019-07-25 15:00:00,44.33,44.42,44.27,44.4,616747.0,38.2845,38.3622,38.2327,38.345,616747.0
2019-07-25 15:10:00,44.39,44.51,44.37,44.5,499196.0,38.3363,38.4399,38.319,38.4313,499196.0
2019-07-25 15:20:00,44.5,44.59,44.49,44.57,931833.0,38.4313,38.509,38.4227,38.4918,931833.0
2019-07-25 15:30:00,44.57,44.65,44.52,44.53,515331.0,38.4918,38.5609,38.4486,38.4572,515331.0
2019-07-25 15:40:00,44.54,44.59,44.49,44.59,572235.0,38.4659,38.509,38.4227,38.509,572235.0
2019-07-25 15:50:00,44.59,44.64,44.49,44.63,1763641.0,38.509,38.5522,38.4227,38.5436,1763641.0
2019-07-26 09:30:00,44.01,44.38,44.0,44.35,846059.0,38.0081,38.3277,37.9995,38.3018,846059.0
2019-07-26 09:40:00,44.35,44.44,44.22,44.41,401371.0,38.3018,38.3795,38.1895,38.3536,401371.0
2019-07-26 09:50:00,44.41,44.54,44.39,44.54,432565.0,38.3536,38.4659,38.3363,38.4659,432565.0
2019-07-26 10:00:00,44.53,44.68,44.48,44.67,280040.0,38.4572,38.5868,38.414,38.5781,280040.0
2019-07-26 10:10:00,44.68,44.84,44.67,44.81,421659.0,38.5868,38.7249,38.5781,38.699,421659.0
2019-07-26 10:20:00,44.81,44.83,44.78,44.83,228135.0,38.699,38.7163,38.6731,38.7163,228135.0
2019-07-26 10:30:00,44.83,44.84,44.79,44.82,242907.0,38.7163,38.7249,38.6818,38.7077,242907.0
2019-07-26 10:40:00,44.82,44.98,44.81,44.91,316751.0,38.7077,38.8459,38.699,38.7854,316751.0
2019-07-26 10:50:00,44.91,44.94,44.81,44.82,203715.0,38.7854,38.8113,38.699,38.7077,203715.0
2019-07-26 11:00:00,44.83,44.88,44.78,44.84,309198.0,38.7163,38.7595,38.6731,38.7249,309198.0
2019-07-26 11:10:00,44.84,44.89,44.81,44.87,223460.0,38.7249,38.7681,38.699,38.7509,223460.0
2019-07-26 11:20:00,44.87,44.92,44.84,44.91,204568.0,38.7509,38.794,38.7249,38.7854,204568.0
2019-07-26 11:30:00,44.91,44.96,44.87,44.9,281528.0,38.7854,38.8286,38.7509,38.7768,281528.0
2019-07-26 11:40:00,44.89,44.93,44.84,44.93,233950.0,38.7681,38.8027,38.7249,38.8027,233950.0
2019-07-26 11:50:00,44.93,44.97,44.89,44.96,259272.0,38.8027,38.8372,38.7681,38.8286,259272.0
2019-07-26 12:00:00,44.95,45.02,44.93,45.02,137519.0,38.8199,38.8804,38.8027,38.8804,137519.0
2019-07-26 12:10:00,45.02,45.03,44.98,45.0,192159.0,38.8804,38.889,38.8459,38.8631,192159.0
2019-07-26 12:20:00,45.0,45.02,44.99,45.01,131419.0,38.8631,38.8804,38.8545,38.8718,131419.0
2019-07-26 12:30:00,45.0,45.02,44.98,44.98,144374.0,38.8631,38.8804,38.8459,38.8459,144374.0
2019-07-26 12:40:00,44.98,45.07,44.98,45.02,284805.0,38.8459,38.9236,38.8459,38.8804,284805.0
2019-07-26 12:50:00,45.02,45.08,44.97,45.01,318461.0,38.8804,38.9322,38.8372,38.8718,318461.0
2019-07-26 13:00:00,45.0,45.02,44.92,44.96,159810.0,38.8631,38.8804,38.794,38.8286,159810.0
2019-07-26 13:10:00,44.97,44.99,44.91,44.94,203754.0,38.8372,38.8545,38.7854,38.8113,203754.0
2019-07-26 13:20:00,44.94,44.99,44.86,44.87,180947.0,38.8113,38.8545,38.7422,38.7509,180947.0
2019-07-26 13:30:00,44.87,44.89,44.81,44.83,156017.0,38.7509,38.7681,38.699,38.7163,156017.0
2019-07-26 13:40:00,44.84,44.88,44.78,44.79,167316.0,38.7249,38.7595,38.6731,38.6818,167316.0
2019-07-26 13:50:00,44.8,44.83,44.75,44.76,153910.0,38.6904,38.7163,38.6472,38.6559,153910.0
2019-07-26 14:00:00,44.77,44.78,44.72,44.75,144538.0,38.6645,38.6731,38.6213,38.6472,144538.0
2019-07-26 14:10:00,44.76,44.77,44.68,44.68,157646.0,38.6559,38.6645,38.5868,38.5868,157646.0
2019-07-26 14:20:00,44.68,44.69,44.64,44.68,172802.0,38.5868,38.5954,38.5522,38.5868,172802.0
2019-07-26 14:30:00,44.68,44.72,44.66,44.71,184047.0,38.5868,38.6213,38.5695,38.6127,184047.0
2019-07-26 14:40:00,44.71,44.71,44.63,44.65,236756.0,38.6127,38.6127,38.5436,38.5609,236756.0
2019-07-26 14:50:00,44.64,44.68,44.63,44.65,203689.0,38.5522,38.5868,38.5436,38.5609,203689.0
2019-07-26 15:00:00,44.66,44.7,44.63,44.64,239966.0,38.5695,38.604,38.5436,38.5522,239966.0
2019-07-26 15:10:00,44.64,44.67,44.6,44.6,208356.0,38.5522,38.5781,38.5177,38.5177,208356.0
2019-07-26 15:20:00,44.6,44.64,44.59,44.62,258655.0,38.5177,38.5522,38.509,38.5349,258655.0
2019-07-26 15:30:00,44.61,44.63,44.58,44.59,390205.0,38.5263,38.5436,38.5004,38.509,390205.0
2019-07-26 15:40:00,44.6,44.61,44.54,44.56,561447.0,38.5177,38.5263,38.4659,38.4831,561447.0
2019-07-26 15:50:00,44.56,44.66,44.55,44.63,1527084.0,38.4831,38.5695,38.4745,38.5436,1527084.0
2019-07-29 09:30:00,44.7,44.71,44.36,44.48,384063.0,38.604,38.6127,38.3104,38.414,384063.0
2019-07-29 09:40:00,44.48,44.56,44.44,44.47,195205.0,38.414,38.4831,38.3795,38.4054,195205.0
2019-07-29 09:50:00,44.46,44.46,44.27,44.3,226954.0,38.3968,38.3968,38.2327,38.2586,226954.0
2019-07-29 10:00:00,44.31,44.38,44.29,44.32,272841.0,38.2672,38.3277,38.25,38.2759,272841.0
2019-07-29 10:10:00,44.32,44.4,44.31,44.4,206169.0,38.2759,38.345,38.2672,38.345,206169.0
2019-07-29 10:20:00,44.4,44.43,44.35,44.4,126637.0,38.345,38.3709,38.3018,38.345,126637.0
2019-07-29 10:30:00,44.4,44.43,44.36,44.41,135734.0,38.345,38.3709,38.3104,38.3536,135734.0
2019-07-29 10:40:00,44.41,44.46,44.37,44.42,155172.0,38.3536,38.3968,38.319,38.3622,155172.0
2019-07-29 10:50:00,44.42,44.44,44.31,44.36,241885.0,38.3622,38.3795,38.2672,38.3104,241885.0
2019-07-29 11:00:00,44.36,44.43,44.34,44.39,106675.0,38.3104,38.3709,38.2931,38.3363,106675.0
2019-07-29 11:10:00,44.39,44.47,44.38,44.42,143629.0,38.3363,38.4054,38.3277,38.3622,143629.0
2019-07-29 11:20:00,44.43,44.46,44.4,44.43,125148.0,38.3709,38.3968,38.345,38.3709,125148.0
2019-07-29 11:30:00,44.43,44.46,44.39,44.45,178017.0,38.3709,38.3968,38.3363,38.3881,178017.0
2019-07-29 11:40:00,44.44,44.49,44.41,44.43,140621.0,38.3795,38.4227,38.3536,38.3709,140621.0
2019-07-29 11:50:00,44.43,44.43,44.35,44.4,191282.0,38.3709,38.3709,38.3018,38.345,191282.0
2019-07-29 12:00:00,44.4,44.4,44.29,44.29,113635.0,38.345,38.345,38.25,38.25,113635.0
2019-07-29 12:10:00,44.3,44.31,44.27,44.27,149796.0,38.2586,38.2672,38.2327,38.2327,149796.0
2019-07-29 12:20:00,44.27,44.36,44.26,44.36,115746.0,38.2327,38.3104,38.224,38.3104,115746.0
2019-07-29 12:30:00,44.35,44.35,44.3,44.3,116449.0,38.3018,38.3018,38.2586,38.2586,116449.0
2019-07-29 12:40:00,44.3,44.33,44.28,44.32,112193.0,38.2586,38.2845,38.2413,38.2759,112193.0
2019-07-29 12:50:00,44.32,44.33,44.28,44.31,91875.0,38.2759,38.2845,38.2413,38.2672,91875.0
2019-07-29 13:00:00,44.31,44.33,44.29,44.29,79064.0,38.2672,38.2845,38.25,38.25,79064.0
2019-07-29 13:10:00,44.29,44.35,44.28,44.33,79042.0,38.25,38.3018,38.2413,38.2845,79042.0
2019-07-29 13:20:00,44.34,44.34,44.27,44.3,166826.0,38.2931,38.2931,38.2327,38.2586,166826.0
2019-07-29 13:30:00,44.3,44.32,44.25,44.26,103933.0,38.2586,38.2759,38.2154,38.224,103933.0
2019-07-29 13:40:00,44.27,44.29,44.25,44.27,109836.0,38.2327,38.25,38.2154,38.2327,109836.0
2019-07-29 13:50:00,44.27,44.27,44.22,44.23,125034.0,38.2327,38.2327,38.1895,38.1981,125034.0
2019-07-29 14:00:00,44.23,44.25,44.17,44.19,175325.0,38.1981,38.2154,38.1463,38.1636,175325.0
2019-07-29 14:10:00,44.2,44.23,44.18,44.22,94528.0,38.1722,38.1981,38.155,38.1895,94528.0
2019-07-29 14:20:00,44.23,44.23,44.18,44.21,101293.0,38.1981,38.1981,38.155,38.1809,101293.0
2019-07-29 14:30:00,44.21,44.22,44.15,44.17,194966.0,38.1809,38.1895,38.129,38.1463,194966.0
2019-07-29 14:40:00,44.17,44.18,44.12,44.15,137445.0,38.1463,38.155,38.1031,38.129,137445.0
2019-07-29 14:50:00,44.15,44.2,44.14,44.18,138525.0,38.129,38.1722,38.1204,38.155,138525.0
2019-07-29 15:00:00,44.19,44.24,44.17,44.19,195538.0,38.1636,38.2068,38.1463,38.1636,195538.0
2019-07-29 15:10:00,44.18,44.2,44.14,44.16,206453.0,38.155,38.1722,38.1204,38.1377,206453.0
2019-07-29 15:20:00,44.16,44.19,44.15,44.16,176670.0,38.1377,38.1636,38.129,38.1377,176670.0
2019-07-29 15:30:00,44.16,44.23,44.15,44.23,205703.0,38.1377,38.1981,38.129,38.1981,205703.0
2019-07-29 15:40:00,44.22,44.24,44.2,44.21,276224.0,38.1895,38.2068,38.1722,38.1809,276224.0
2019-07-29 15:50:00,44.21,44.27,44.19,44.21,1043375.0,38.1809,38.2327,38.1636,38.1809,1043375.0
2019-07-30 09:30:00,44.03,44.17,43.91,43.95,420098.0,38.0254,38.1463,37.9218,37.9563,420098.0
2019-07-30 09:40:00,43.95,44.0,43.73,43.77,583298.0,37.9563,37.9995,37.7663,37.8009,583298.0
2019-07-30 09:50:00,43.77,43.9,43.72,43.88,356752.0,37.8009,37.9131,37.7577,37.8959,356752.0
2019-07-30 10:00:00,43.88,44.03,43.87,43.99,164115.0,37.8959,38.0254,37.8872,37.9909,164115.0
2019-07-30 10:10:00,43.99,44.0,43.85,43.87,175648.0,37.9909,37.9995,37.87,37.8872,175648.0
2019-07-30 10:20:00,43.88,43.92,43.84,43.86,392500.0,37.8959,37.9304,37.8613,37.8786,392500.0
2019-07-30 10:30:00,43.87,43.89,43.83,43.86,192979.0,37.8872,37.9045,37.8527,37.8786,192979.0
2019-07-30 10:40:00,43.87,43.88,43.81,43.84,119720.0,37.8872,37.8959,37.8354,37.8613,119720.0
2019-07-30 10:50:00,43.85,43.91,43.84,43.86,161195.0,37.87,37.9218,37.8613,37.8786,161195.0
2019-07-30 11:00:00,43.86,43.95,43.85,43.91,146356.0,37.8786,37.9563,37.87,37.9218,146356.0
2019-07-30 11:10:00,43.91,43.95,43.89,43.94,125446.0,37.9218,37.9563,37.9045,37.9477,125446.0
2019-07-30 11:20:00,43.94,44.04,43.92,44.0,151396.0,37.9477,38.034,37.9304,37.9995,151396.0
2019-07-30 11:30:00,44.0,44.03,43.97,43.97,127065.0,37.9995,38.0254,37.9736,37.9736,127065.0
2019-07-30 11:40:00,43.97,43.99,43.95,43.97,96986.0,37.9736,37.9909,37.9563,37.9736,96986.0
2019-07-30 11:50:00,43.97,43.97,43.88,43.89,127414.0,37.9736,37.9736,37.8959,37.9045,127414.0
2019-07-30 12:00:00,43.89,43.97,43.88,43.96,156200.0,37.9045,37.9736,37.8959,37.965,156200.0
2019-07-30 12:10:00,43.96,44.0,43.95,43.99,99835.0,37.965,37.9995,37.9563,37.9909,99835.0
2019-07-30 12:20:00,43.99,44.0,43.94,43.97,91442.0,37.9909,37.9995,37.9477,37.9736,91442.0
2019-07-30 12:30:00,43.96,44.0,43.95,43.97,76425.0,37.965,37.9995,37.9563,37.9736,76425.0
2019-07-30 12:40:00,43.97,43.99,43.93,43.96,171678.0,37.9736,37.9909,37.939,37.965,171678.0
2019-07-30 12:50:00,43.96,43.97,43.88,43.9,149430.0,37.965,37.9736,37.8959,37.9131,149430.0
2019-07-30 13:00:00,43.91,43.94,43.89,43.93,85516.0,37.9218,37.9477,37.9045,37.939,85516.0
2019-07-30 13:10:00,43.93,43.96,43.9,43.92,228429.0,37.939,37.965,37.9131,37.9304,228429.0
2019-07-30 13:20:00,43.92,43.97,43.92,43.97,142213.0,37.9304,37.9736,37.9304,37.9736,142213.0
2019-07-30 13:30:00,43.97,44.04,43.96,44.04,124927.0,37.9736,38.034,37.965,38.034,124927.0
2019-07-30 13:40:00,44.04,44.1,44.02,44.1,103108.0,38.034,38.0859,38.0168,38.0859,103108.0
2019-07-30 13:50:00,44.1,44.16,44.09,44.15,140753.0,38.0859,38.1377,38.0772,38.129,140753.0
2019-07-30 14:00:00,44.15,44.26,44.14,44.23,298478.0,38.129,38.224,38.1204,38.1981,298478.0
2019-07-30 14:10:00,44.23,44.25,44.21,44.24,194061.0,38.1981,38.2154,38.1809,38.2068,194061.0
2019-07-30 14:20:00,44.23,44.26,44.21,44.22,220917.0,38.1981,38.224,38.1809,38.1895,220917.0
2019-07-30 14:30:00,44.22,44.22,44.11,44.13,185199.0,38.1895,38.1895,38.0945,38.1118,185199.0
2019-07-30 14:40:00,44.12,44.16,44.1,44.12,112610.0,38.1031,38.1377,38.0859,38.1031,112610.0
2019-07-30 14:50:00,44.13,44.15,44.11,44.14,130730.0,38.1118,38.129,38.0945,38.1204,130730.0
2019-07-30 15:00:00,44.15,44.15,44.09,44.1,168422.0,38.129,38.129,38.0772,38.0859,168422.0
2019-07-30 15:10:00,44.09,44.15,44.09,44.11,124163.0,38.0772,38.129,38.0772,38.0945,124163.0
2019-07-30 15:20:00,44.11,44.12,44.03,44.03,161908.0,38.0945,38.1031,38.0254,38.0254,161908.0
2019-07-30 15:30:00,44.04,44.06,43.98,44.01,177975.0,38.034,38.0513,37.9822,38.0081,177975.0
2019-07-30 15:40:00,44.0,44.05,43.96,44.05,219469.0,37.9995,38.0427,37.965,38.0427,219469.0
2019-07-30 15:50:00,44.05,44.1,44.01,44.09,964639.0,38.0427,38.0859,38.0081,38.0772,964639.0
2019-07-31 09:30:00,43.82,43.86,43.35,43.69,831164.0,37.844,37.8786,37.4381,37.7318,831164.0
2019-07-31 09:40:00,43.69,43.75,43.53,43.54,406121.0,37.7318,37.7836,37.5936,37.6022,406121.0
2019-07-31 09:50:00,43.54,43.59,43.48,43.59,412956.0,37.6022,37.6454,37.5504,37.6454,412956.0
2019-07-31 10:00:00,43.59,43.71,43.58,43.7,275112.0,37.6454,37.749,37.6368,37.7404,275112.0
2019-07-31 10:10:00,43.71,43.71,43.58,43.6,260147.0,37.749,37.749,37.6368,37.6541,260147.0
2019-07-31 10:20:00,43.6,43.61,43.53,43.59,184860.0,37.6541,37.6627,37.5936,37.6454,184860.0
2019-07-31 10:30:00,43.6,43.61,43.53,43.58,220842.0,37.6541,37.6627,37.5936,37.6368,220842.0
2019-07-31 10:40:00,43.58,43.67,43.57,43.64,279310.0,37.6368,37.7145,37.6281,37.6886,279310.0
2019-07-31 10:50:00,43.63,43.65,43.59,43.62,124028.0,37.68,37.6972,37.6454,37.6713,124028.0
2019-07-31 11:00:00,43.62,43.69,43.61,43.66,222592.0,37.6713,37.7318,37.6627,37.7059,222592.0
2019-07-31 11:10:00,43.65,43.71,43.64,43.7,180667.0,37.6972,37.749,37.6886,37.7404,180667.0
2019-07-31 11:20:00,43.71,43.79,43.7,43.73,147076.0,37.749,37.8181,37.7404,37.7663,147076.0
2019-07-31 11:30:00,43.73,43.78,43.72,43.78,150933.0,37.7663,37.8095,37.7577,37.8095,150933.0
2019-07-31 11:40:00,43.79,43.83,43.76,43.8,162079.0,37.8181,37.8527,37.7922,37.8268,162079.0
2019-07-31 11:50:00,43.8,43.86,43.8,43.83,149827.0,37.8268,37.8786,37.8268,37.8527,149827.0
2019-07-31 12:00:00,43.83,43.85,43.77,43.85,148158.0,37.8527,37.87,37.8009,37.87,148158.0
2019-07-31 12:10:00,43.84,43.9,43.84,43.88,123630.0,37.8613,37.9131,37.8613,37.8959,123630.0
2019-07-31 12:20:00,43.87,43.87,43.84,43.84,66838.0,37.8872,37.8872,37.8613,37.8613,66838.0
2019-07-31 12:30:00,43.84,43.88,43.83,43.84,133902.0,37.8613,37.8959,37.8527,37.8613,133902.0
2019-07-31 12:40:00,43.84,43.89,43.83,43.84,106003.0,37.8613,37.9045,37.8527,37.8613,106003.0
2019-07-31 12:50:00,43.84,43.85,43.81,43.83,83479.0,37.8613,37.87,37.8354,37.8527,83479.0
2019-07-31 13:00:00,43.84,43.85,43.79,43.8,99782.0,37.8613,37.87,37.8181,37.8268,99782.0
2019-07-31 13:10:00,43.81,43.83,43.77,43.77,270657.0,37.8354,37.8527,37.8009,37.8009,270657.0
2019-07-31 13:20:00,43.77,43.8,43.75,43.75,107576.0,37.8009,37.8268,37.7836,37.7836,107576.0
2019-07-31 13:30:00,43.75,43.75,43.69,43.7,251406.0,37.7836,37.7836,37.7318,37.7404,251406.0
2019-07-31 13:40:00,43.7,43.71,43.65,43.68,331001.0,37.7404,37.749,37.6972,37.7231,331001.0
2019-07-31 13:50:00,43.68,43.69,43.51,43.59,311268.0,37.7231,37.7318,37.5763,37.6454,311268.0
2019-07-31 14:00:00,43.58,43.64,43.44,43.58,697616.0,37.6368,37.6886,37.5159,37.6368,697616.0
2019-07-31 14:10:00,43.58,43.63,43.49,43.55,263278.0,37.6368,37.68,37.5591,37.6109,263278.0
2019-07-31 14:20:00,43.56,43.58,43.49,43.53,211888.0,37.6195,37.6368,37.5591,37.5936,211888.0
2019-07-31 14:30:00,43.53,43.62,43.34,43.35,499375.0,37.5936,37.6713,37.4295,37.4381,499375.0
2019-07-31 14:40:00,43.34,43.35,43.08,43.12,968220.0,37.4295,37.4381,37.205,37.2395,968220.0
2019-07-31 14:50:00,43.12,43.2,42.7,43.15,941584.0,37.2395,37.3086,36.8768,37.2654,941584.0
2019-07-31 15:00:00,43.15,43.37,43.04,43.27,521444.0,37.2654,37.4554,37.1704,37.3691,521444.0
2019-07-31 15:10:00,43.27,43.28,43.12,43.24,523994.0,37.3691,37.3777,37.2395,37.3431,523994.0
2019-07-31 15:20:00,43.23,43.41,43.22,43.35,354772.0,37.3345,37.49,37.3259,37.4381,354772.0
2019-07-31 15:30:00,43.35,43.35,43.24,43.32,371156.0,37.4381,37.4381,37.3431,37.4122,371156.0
2019-07-31 15:40:00,43.32,43.35,43.23,43.27,411875.0,37.4122,37.4381,37.3345,37.3691,411875.0
2019-07-31 15:50:00,43.27,43.28,43.11,43.16,1634606.0,37.3691,37.3777,37.2309,37.2741,1634606.0
2019-08-01 09:30:00,43.19,43.38,43.06,43.37,553404.0,37.3,37.4641,37.1877,37.4554,553404.0
2019-08-01 09:40:00,43.37,43.53,43.27,43.48,529498.0,37.4554,37.5936,37.3691,37.5504,529498.0
2019-08-01 09:50:00,43.47,43.5,43.3,43.34,299395.0,37.5418,37.5677,37.395,37.4295,299395.0
2019-08-01 10:00:00,43.33,43.43,43.29,43.4,240990.0,37.4209,37.5072,37.3863,37.4813,240990.0
2019-08-01 10:10:00,43.4,43.47,43.36,43.46,237042.0,37.4813,37.5418,37.4468,37.5331,237042.0
2019-08-01 10:20:00,43.47,43.58,43.44,43.58,223363.0,37.5418,37.6368,37.5159,37.6368,223363.0
2019-08-01 10:30:00,43.58,43.61,43.49,43.49,277776.0,37.6368,37.6627,37.5591,37.5591,277776.0
2019-08-01 10:40:00,43.5,43.56,43.48,43.55,266422.0,37.5677,37.6195,37.5504,37.6109,266422.0
2019-08-01 10:50:00,43.55,43.73,43.55,43.72,251579.0,37.6109,37.7663,37.6109,37.7577,251579.0
2019-08-01 11:00:00,43.72,43.81,43.7,43.76,332775.0,37.7577,37.8354,37.7404,37.7922,332775.0
2019-08-01 11:10:00,43.77,43.83,43.72,43.79,213066.0,37.8009,37.8527,37.7577,37.8181,213066.0
2019-08-01 11:20:00,43.79,43.84,43.77,43.8,273155.0,37.8181,37.8613,37.8009,37.8268,273155.0
2019-08-01 11:30:00,43.81,43.81,43.7,43.73,831872.0,37.8354,37.8354,37.7404,37.7663,831872.0
2019-08-01 11:40:00,43.74,43.75,43.66,43.69,168702.0,37.775,37.7836,37.7059,37.7318,168702.0
2019-08-01 11:50:00,43.69,43.69,43.61,43.64,100667.0,37.7318,37.7318,37.6627,37.6886,100667.0
2019-08-01 12:00:00,43.65,43.71,43.63,43.68,105815.0,37.6972,37.749,37.68,37.7231,105815.0
2019-08-01 12:10:00,43.69,43.71,43.64,43.65,115282.0,37.7318,37.749,37.6886,37.6972,115282.0
2019-08-01 12:20:00,43.64,43.65,43.59,43.59,156512.0,37.6886,37.6972,37.6454,37.6454,156512.0
2019-08-01 12:30:00,43.6,43.64,43.55,43.59,196489.0,37.6541,37.6886,37.6109,37.6454,196489.0
2019-08-01 12:40:00,43.58,43.61,43.56,43.58,166160.0,37.6368,37.6627,37.6195,37.6368,166160.0
2019-08-01 12:50:00,43.59,43.6,43.54,43.55,157298.0,37.6454,37.6541,37.6022,37.6109,157298.0
2019-08-01 13:00:00,43.55,43.57,43.52,43.56,148935.0,37.6109,37.6281,37.585,37.6195,148935.0
2019-08-01 13:10:00,43.56,43.58,43.54,43.57,130496.0,37.6195,37.6368,37.6022,37.6281,130496.0
2019-08-01 13:20:00,43.56,43.58,43.21,43.23,603894.0,37.6195,37.6368,37.3172,37.3345,603894.0
2019-08-01 13:30:00,43.24,43.36,43.08,43.09,583535.0,37.3431,37.4468,37.205,37.2136,583535.0
2019-08-01 13:40:00,43.09,43.25,43.02,43.19,666790.0,37.2136,37.3518,37.1531,37.3,666790.0
2019-08-01 13:50:00,43.19,43.24,43.0,43.15,463135.0,37.3,37.3431,37.1359,37.2654,463135.0
2019-08-01 14:00:00,43.14,43.21,43.01,43.05,332961.0,37.2568,37.3172,37.1445,37.1791,332961.0
2019-08-01 14:10:00,43.05,43.16,42.94,43.15,283564.0,37.1791,37.2741,37.0841,37.2654,283564.0
2019-08-01 14:20:00,43.16,43.18,43.05,43.11,473101.0,37.2741,37.2913,37.1791,37.2309,473101.0
2019-08-01 14:30:00,43.11,43.12,42.94,42.94,408875.0,37.2309,37.2395,37.0841,37.0841,408875.0
2019-08-01 14:40:00,42.95,43.03,42.86,42.96,517674.0,37.0927,37.1618,37.015,37.1013,517674.0
2019-08-01 14:50:00,42.96,43.02,42.89,42.99,322546.0,37.1013,37.1531,37.0409,37.1272,322546.0
2019-08-01 15:00:00,42.99,43.0,42.87,42.89,196923.0,37.1272,37.1359,37.0236,37.0409,196923.0
2019-08-01 15:10:00,42.89,42.97,42.85,42.91,296881.0,37.0409,37.11,37.0063,37.0581,296881.0
2019-08-01 15:20:00,42.92,43.05,42.9,42.96,279001.0,37.0668,37.1791,37.0495,37.1013,279001.0
2019-08-01 15:30:00,42.96,43.04,42.91,43.04,391373.0,37.1013,37.1704,37.0581,37.1704,391373.0
2019-08-01 15:40:00,43.04,43.06,42.92,42.93,510114.0,37.1704,37.1877,37.0668,37.0754,510114.0
2019-08-01 15:50:00,42.92,42.94,42.78,42.89,1327488.0,37.0668,37.0841,36.9459,37.0409,1327488.0
2019-08-02 09:30:00,42.75,42.92,42.62,42.74,553341.0,36.92,37.0668,36.8077,36.9113,553341.0
2019-08-02 09:40:00,42.74,42.74,42.54,42.54,310886.0,36.9113,36.9113,36.7386,36.7386,310886.0
2019-08-02 09:50:00,42.55,42.57,42.43,42.5,372960.0,36.7472,36.7645,36.6436,36.7041,372960.0
2019-08-02 10:00:00,42.5,42.61,42.37,42.45,450769.0,36.7041,36.7991,36.5918,36.6609,450769.0
2019-08-02 10:10:00,42.45,42.48,42.32,42.36,786256.0,36.6609,36.6868,36.5486,36.5832,786256.0
2019-08-02 10:20:00,42.36,42.55,42.36,42.55,311239.0,36.5832,36.7472,36.5832,36.7472,311239.0
2019-08-02 10:30:00,42.55,42.55,42.29,42.35,537952.0,36.7472,36.7472,36.5227,36.5745,537952.0
2019-08-02 10:40:00,42.35,42.51,42.29,42.47,329765.0,36.5745,36.7127,36.5227,36.6782,329765.0
2019-08-02 10:50:00,42.48,42.55,42.45,42.46,257367.0,36.6868,36.7472,36.6609,36.6695,257367.0
2019-08-02 11:00:00,42.46,42.56,42.42,42.55,269454.0,36.6695,36.7559,36.635,36.7472,269454.0
2019-08-02 11:10:00,42.55,42.71,42.53,42.7,268001.0,36.7472,36.8854,36.73,36.8768,268001.0
2019-08-02 11:20:00,42.69,42.72,42.6,42.61,231505.0,36.8682,36.8941,36.7904,36.7991,231505.0
2019-08-02 11:30:00,42.6,42.66,42.57,42.59,275084.0,36.7904,36.8422,36.7645,36.7818,275084.0
2019-08-02 11:40:00,42.58,42.64,42.55,42.61,304992.0,36.7732,36.825,36.7472,36.7991,304992.0
2019-08-02 11:50:00,42.6,42.64,42.53,42.6,406442.0,36.7904,36.825,36.73,36.7904,406442.0
2019-08-02 12:00:00,42.59,42.61,42.49,42.57,293721.0,36.7818,36.7991,36.6954,36.7645,293721.0
2019-08-02 12:10:00,42.57,42.6,42.53,42.55,316349.0,36.7645,36.7904,36.73,36.7472,316349.0
2019-08-02 12:20:00,42.56,42.65,42.5,42.62,595656.0,36.7559,36.8336,36.7041,36.8077,595656.0
2019-08-02 12:30:00,42.61,42.62,42.44,42.48,242827.0,36.7991,36.8077,36.6522,36.6868,242827.0
2019-08-02 12:40:00,42.47,42.48,42.36,42.42,338934.0,36.6782,36.6868,36.5832,36.635,338934.0
2019-08-02 12:50:00,42.43,42.48,42.38,42.39,417062.0,36.6436,36.6868,36.6004,36.6091,417062.0
2019-08-02 13:00:00,42.38,42.39,42.28,42.33,178006.0,36.6004,36.6091,36.5141,36.5572,178006.0
2019-08-02 13:10:00,42.33,42.34,42.26,42.27,143142.0,36.5572,36.5659,36.4968,36.5054,143142.0
2019-08-02 13:20:00,42.27,42.34,42.24,42.27,185956.0,36.5054,36.5659,36.4795,36.5054,185956.0
2019-08-02 13:30:00,42.27,42.3,42.2,42.3,160305.0,36.5054,36.5313,36.445,36.5313,160305.0
2019-08-02 13:40:00,42.3,42.37,42.29,42.32,148973.0,36.5313,36.5918,36.5227,36.5486,148973.0
2019-08-02 13:50:00,42.32,42.38,42.31,42.36,174585.0,36.5486,36.6004,36.54,36.5832,174585.0
2019-08-02 14:00:00,42.36,42.41,42.32,42.39,185474.0,36.5832,36.6263,36.5486,36.6091,185474.0
2019-08-02 14:10:00,42.4,42.46,42.38,42.38,187598.0,36.6177,36.6695,36.6004,36.6004,187598.0
2019-08-02 14:20:00,42.39,42.48,42.38,42.46,257794.0,36.6091,36.6868,36.6004,36.6695,257794.0
2019-08-02 14:30:00,42.45,42.52,42.44,42.52,193172.0,36.6609,36.7213,36.6522,36.7213,193172.0
2019-08-02 14:40:00,42.51,42.56,42.47,42.5,245942.0,36.7127,36.7559,36.6782,36.7041,245942.0
2019-08-02 14:50:00,42.5,42.54,42.46,42.53,155893.0,36.7041,36.7386,36.6695,36.73,155893.0
2019-08-02 15:00:00,42.53,42.59,42.5,42.56,264265.0,36.73,36.7818,36.7041,36.7559,264265.0
2019-08-02 15:10:00,42.56,42.56,42.49,42.55,208877.0,36.7559,36.7559,36.6954,36.7472,208877.0
2019-08-02 15:20:00,42.55,42.73,42.54,42.71,282403.0,36.7472,36.9027,36.7386,36.8854,282403.0
2019-08-02 15:30:00,42.71,42.85,42.62,42.81,664599.0,36.8854,37.0063,36.8077,36.9718,664599.0
2019-08-02 15:40:00,42.82,42.83,42.71,42.71,389574.0,36.9804,36.9891,36.8854,36.8854,389574.0
2019-08-02 15:50:00,42.71,42.73,42.58,42.67,1327650.0,36.8854,36.9027,36.7732,36.8509,1327650.0
2019-08-05 09:30:00,42.08,42.2,41.93,42.07,996805.0,36.3413,36.445,36.2118,36.3327,996805.0
2019-08-05 09:40:00,42.07,42.13,41.93,41.97,397763.0,36.3327,36.3845,36.2118,36.2463,397763.0
2019-08-05 09:50:00,41.97,42.01,41.92,41.96,535400.0,36.2463,36.2809,36.2032,36.2377,535400.0
2019-08-05 10:00:00,41.95,41.96,41.56,41.61,634372.0,36.2291,36.2377,35.8923,35.9354,634372.0
2019-08-05 10:10:00,41.61,41.72,41.51,41.63,528780.0,35.9354,36.0304,35.8491,35.9527,528780.0
2019-08-05 10:20:00,41.64,41.73,41.6,41.66,208298.0,35.9613,36.0391,35.9268,35.9786,208298.0
2019-08-05 10:30:00,41.65,41.69,41.49,41.5,351827.0,35.97,36.0045,35.8318,35.8404,351827.0
2019-08-05 10:40:00,41.51,41.55,41.43,41.52,381700.0,35.8491,35.8836,35.78,35.8577,381700.0
2019-08-05 10:50:00,41.51,41.6,41.49,41.57,388044.0,35.8491,35.9268,35.8318,35.9009,388044.0
2019-08-05 11:00:00,41.57,41.65,41.55,41.61,322949.0,35.9009,35.97,35.8836,35.9354,322949.0
2019-08-05 11:10:00,41.61,41.69,41.47,41.5,359336.0,35.9354,36.0045,35.8145,35.8404,359336.0
2019-08-05 11:20:00,41.5,41.57,41.41,41.48,292518.0,35.8404,35.9009,35.7627,35.8232,292518.0
2019-08-05 11:30:00,41.47,41.48,41.35,41.36,311571.0,35.8145,35.8232,35.7109,35.7195,311571.0
2019-08-05 11:40:00,41.36,41.42,41.31,41.38,253438.0,35.7195,35.7713,35.6763,35.7368,253438.0
2019-08-05 11:50:00,41.38,41.43,41.32,41.37,268693.0,35.7368,35.78,35.685,35.7282,268693.0
2019-08-05 12:00:00,41.37,41.43,41.31,41.36,271059.0,35.7282,35.78,35.6763,35.7195,271059.0
2019-08-05 12:10:00,41.36,41.42,41.35,41.42,170830.0,35.7195,35.7713,35.7109,35.7713,170830.0
2019-08-05 12:20:00,41.42,41.46,41.3,41.32,253139.0,35.7713,35.8059,35.6677,35.685,253139.0
2019-08-05 12:30:00,41.33,41.39,41.28,41.32,183400.0,35.6936,35.7454,35.6504,35.685,183400.0
2019-08-05 12:40:00,41.32,41.32,41.19,41.2,241279.0,35.685,35.685,35.5727,35.5814,241279.0
2019-08-05 12:50:00,41.2,41.31,41.14,41.16,455100.0,35.5814,35.6763,35.5295,35.5468,455100.0
2019-08-05 13:00:00,41.15,41.3,41.13,41.29,199469.0,35.5382,35.6677,35.5209,35.6591,199469.0
2019-08-05 13:10:00,41.3,41.56,41.3,41.52,502975.0,35.6677,35.8923,35.6677,35.8577,502975.0
2019-08-05 13:20:00,41.51,41.55,41.44,41.5,302113.0,35.8491,35.8836,35.7886,35.8404,302113.0
2019-08-05 13:30:00,41.49,41.64,41.48,41.63,247912.0,35.8318,35.9613,35.8232,35.9527,247912.0
2019-08-05 13:40:00,41.63,41.64,41.43,41.49,323335.0,35.9527,35.9613,35.78,35.8318,323335.0
2019-08-05 13:50:00,41.49,41.49,41.43,41.44,183163.0,35.8318,35.8318,35.78,35.7886,183163.0
2019-08-05 14:00:00,41.43,41.47,41.39,41.43,208113.0,35.78,35.8145,35.7454,35.78,208113.0
2019-08-05 14:10:00,41.42,41.52,41.41,41.48,191859.0,35.7713,35.8577,35.7627,35.8232,191859.0
2019-08-05 14:20:00,41.48,41.5,41.37,41.39,305211.0,35.8232,35.8404,35.7282,35.7454,305211.0
2019-08-05 14:30:00,41.39,41.43,41.31,41.36,285956.0,35.7454,35.78,35.6763,35.7195,285956.0
2019-08-05 14:40:00,41.35,41.47,41.3,41.43,368979.0,35.7109,35.8145,35.6677,35.78,368979.0
2019-08-05 14:50:00,41.43,41.48,41.32,41.38,323811.0,35.78,35.8232,35.685,35.7368,323811.0
2019-08-05 15:00:00,41.38,41.45,41.18,41.23,392942.0,35.7368,35.7973,35.5641,35.6073,392942.0
2019-08-05 15:10:00,41.22,41.45,41.22,41.42,483344.0,35.5986,35.7973,35.5986,35.7713,483344.0
2019-08-05 15:20:00,41.43,41.56,41.42,41.45,598112.0,35.78,35.8923,35.7713,35.7973,598112.0
2019-08-05 15:30:00,41.44,41.56,41.37,41.52,515159.0,35.7886,35.8923,35.7282,35.8577,515159.0
2019-08-05 15:40:00,41.52,41.64,41.49,41.59,680331.0,35.8577,35.9613,35.8318,35.9182,680331.0
2019-08-05 15:50:00,41.58,41.68,41.54,41.59,1923621.0,35.9095,35.9959,35.875,35.9182,1923621.0
2019-08-06 09:30:00,41.69,41.94,41.5,41.91,908524.0,36.0045,36.2204,35.8404,36.1945,908524.0
2019-08-06 09:40:00,41.91,41.99,41.84,41.88,329557.0,36.1945,36.2636,36.1341,36.1686,329557.0
2019-08-06 09:50:00,41.88,41.89,41.69,41.72,420214.0,36.1686,36.1773,36.0045,36.0304,420214.0
2019-08-06 10:00:00,41.72,41.78,41.67,41.76,435440.0,36.0304,36.0823,35.9873,36.065,435440.0
2019-08-06 10:10:00,41.77,41.78,41.55,41.58,630068.0,36.0736,36.0823,35.8836,35.9095,630068.0
2019-08-06 10:20:00,41.59,41.65,41.5,41.55,304516.0,35.9182,35.97,35.8404,35.8836,304516.0
2019-08-06 10:30:00,41.55,41.65,41.52,41.65,219110.0,35.8836,35.97,35.8577,35.97,219110.0
2019-08-06 10:40:00,41.64,41.69,41.49,41.51,208336.0,35.9613,36.0045,35.8318,35.8491,208336.0
2019-08-06 10:50:00,41.49,41.58,41.46,41.55,253854.0,35.8318,35.9095,35.8059,35.8836,253854.0
2019-08-06 11:00:00,41.55,41.56,41.44,41.45,229833.0,35.8836,35.8923,35.7886,35.7973,229833.0
2019-08-06 11:10:00,41.45,41.45,41.31,41.36,284346.0,35.7973,35.7973,35.6763,35.7195,284346.0
2019-08-06 11:20:00,41.35,41.43,41.34,41.42,134105.0,35.7109,35.78,35.7023,35.7713,134105.0
2019-08-06 11:30:00,41.42,41.44,41.3,41.33,212532.0,35.7713,35.7886,35.6677,35.6936,212532.0
2019-08-06 11:40:00,41.33,41.57,41.33,41.55,322960.0,35.6936,35.9009,35.6936,35.8836,322960.0
2019-08-06 11:50:00,41.55,41.66,41.52,41.65,397000.0,35.8836,35.9786,35.8577,35.97,397000.0
2019-08-06 12:00:00,41.66,41.72,41.58,41.63,161838.0,35.9786,36.0304,35.9095,35.9527,161838.0
2019-08-06 12:10:00,41.64,41.73,41.59,41.64,194250.0,35.9613,36.0391,35.9182,35.9613,194250.0
2019-08-06 12:20:00,41.64,41.66,41.55,41.57,156464.0,35.9613,35.9786,35.8836,35.9009,156464.0
2019-08-06 12:30:00,41.57,41.69,41.53,41.67,272215.0,35.9009,36.0045,35.8663,35.9873,272215.0
2019-08-06 12:40:00,41.68,41.74,41.64,41.66,118923.0,35.9959,36.0477,35.9613,35.9786,118923.0
2019-08-06 12:50:00,41.65,41.68,41.6,41.64,124691.0,35.97,35.9959,35.9268,35.9613,124691.0
2019-08-06 13:00:00,41.64,41.77,41.63,41.75,106590.0,35.9613,36.0736,35.9527,36.0563,106590.0
2019-08-06 13:10:00,41.75,41.81,41.71,41.8,110769.0,36.0563,36.1082,36.0218,36.0995,110769.0
2019-08-06 13:20:00,41.81,41.91,41.8,41.84,163165.0,36.1082,36.1945,36.0995,36.1341,163165.0
2019-08-06 13:30:00,41.85,41.89,41.8,41.87,144990.0,36.1427,36.1773,36.0995,36.16,144990.0
2019-08-06 13:40:00,41.87,41.95,41.82,41.95,233664.0,36.16,36.2291,36.1168,36.2291,233664.0
2019-08-06 13:50:00,41.95,41.97,41.89,41.93,149802.0,36.2291,36.2463,36.1773,36.2118,149802.0
2019-08-06 14:00:00,41.94,41.94,41.83,41.87,195587.0,36.2204,36.2204,36.1254,36.16,195587.0
2019-08-06 14:10:00,41.87,42.09,41.87,42.08,349975.0,36.16,36.35,36.16,36.3413,349975.0
2019-08-06 14:20:00,42.08,42.13,42.02,42.1,197479.0,36.3413,36.3845,36.2895,36.3586,197479.0
2019-08-06 14:30:00,42.11,42.15,42.07,42.07,146971.0,36.3672,36.4018,36.3327,36.3327,146971.0
2019-08-06 14:40:00,42.08,42.11,42.02,42.04,150391.0,36.3413,36.3672,36.2895,36.3068,150391.0
2019-08-06 14:50:00,42.05,42.06,41.99,42.02,268062.0,36.3154,36.3241,36.2636,36.2895,268062.0
2019-08-06 15:00:00,42.02,42.04,41.97,41.98,152329.0,36.2895,36.3068,36.2463,36.255,152329.0
2019-08-06 15:10:00,41.98,42.08,41.96,42.05,222340.0,36.255,36.3413,36.2377,36.3154,222340.0
2019-08-06 15:20:00,42.05,42.09,42.0,42.01,275991.0,36.3154,36.35,36.2723,36.2809,275991.0
2019-08-06 15:30:00,42.01,42.02,41.94,42.0,327833.0,36.2809,36.2895,36.2204,36.2723,327833.0
2019-08-06 15:40:00,42.01,42.09,41.98,42.09,358202.0,36.2809,36.35,36.255,36.35,358202.0
2019-08-06 15:50:00,42.09,42.19,42.03,42.08,1353973.0,36.35,36.4363,36.2982,36.3413,1353973.0
2019-08-07 09:30:00,41.34,41.54,41.03,41.21,1288504.0,35.7023,35.875,35.4345,35.59,1288504.0
2019-08-07 09:40:00,41.21,41.21,40.84,40.84,867622.0,35.59,35.59,35.2704,35.2704,867622.0
2019-08-07 09:50:00,40.84,41.02,40.71,40.93,793910.0,35.2704,35.4259,35.1582,35.3482,793910.0
2019-08-07 10:00:00,40.92,41.03,40.87,41.0,464351.0,35.3395,35.4345,35.2964,35.4086,464351.0
2019-08-07 10:10:00,41.01,41.18,40.98,41.13,552473.0,35.4173,35.5641,35.3914,35.5209,552473.0
2019-08-07 10:20:00,41.13,41.21,40.98,41.05,621785.0,35.5209,35.59,35.3914,35.4518,621785.0
2019-08-07 10:30:00,41.04,41.42,41.03,41.4,775214.0,35.4432,35.7713,35.4345,35.7541,775214.0
2019-08-07 10:40:00,41.4,41.53,41.37,41.52,572496.0,35.7541,35.8663,35.7282,35.8577,572496.0
2019-08-07 10:50:00,41.52,41.61,41.5,41.55,383749.0,35.8577,35.9354,35.8404,35.8836,383749.0
2019-08-07 11:00:00,41.54,41.59,41.31,41.4,385586.0,35.875,35.9182,35.6763,35.7541,385586.0
2019-08-07 11:10:00,41.41,41.48,41.33,41.38,284400.0,35.7627,35.8232,35.6936,35.7368,284400.0
2019-08-07 11:20:00,41.37,41.4,41.17,41.23,298921.0,35.7282,35.7541,35.5554,35.6073,298921.0
2019-08-07 11:30:00,41.23,41.28,41.15,41.25,321263.0,35.6073,35.6504,35.5382,35.6245,321263.0
2019-08-07 11:40:00,41.26,41.28,41.1,41.14,234871.0,35.6332,35.6504,35.495,35.5295,234871.0
2019-08-07 11:50:00,41.14,41.18,41.06,41.12,286070.0,35.5295,35.5641,35.4604,35.5123,286070.0
2019-08-07 12:00:00,41.13,41.13,41.0,41.02,245979.0,35.5209,35.5209,35.4086,35.4259,245979.0
2019-08-07 12:10:00,41.02,41.1,40.99,41.04,262072.0,35.4259,35.495,35.4,35.4432,262072.0
2019-08-07 12:20:00,41.03,41.04,40.94,41.03,289972.0,35.4345,35.4432,35.3568,35.4345,289972.0
2019-08-07 12:30:00,41.02,41.21,41.0,41.19,322045.0,35.4259,35.59,35.4086,35.5727,322045.0
2019-08-07 12:40:00,41.19,41.29,41.17,41.21,409259.0,35.5727,35.6591,35.5554,35.59,409259.0
2019-08-07 12:50:00,41.21,41.33,41.21,41.33,158479.0,35.59,35.6936,35.59,35.6936,158479.0
2019-08-07 13:00:00,41.33,41.42,41.29,41.41,340904.0,35.6936,35.7713,35.6591,35.7627,340904.0
2019-08-07 13:10:00,41.41,41.42,41.32,41.35,140427.0,35.7627,35.7713,35.685,35.7109,140427.0
2019-08-07 13:20:00,41.35,41.39,41.31,41.39,142818.0,35.7109,35.7454,35.6763,35.7454,142818.0
2019-08-07 13:30:00,41.39,41.52,41.39,41.49,204669.0,35.7454,35.8577,35.7454,35.8318,204669.0
2019-08-07 13:40:00,41.49,41.55,41.48,41.52,212586.0,35.8318,35.8836,35.8232,35.8577,212586.0
2019-08-07 13:50:00,41.53,41.56,41.32,41.32,288248.0,35.8663,35.8923,35.685,35.685,288248.0
2019-08-07 14:00:00,41.32,41.49,41.31,41.48,272163.0,35.685,35.8318,35.6763,35.8232,272163.0
2019-08-07 14:10:00,41.48,41.5,41.36,41.37,272571.0,35.8232,35.8404,35.7195,35.7282,272571.0
2019-08-07 14:20:00,41.37,41.46,41.34,41.45,169904.0,35.7282,35.8059,35.7023,35.7973,169904.0
2019-08-07 14:30:00,41.45,41.48,41.41,41.43,153044.0,35.7973,35.8232,35.7627,35.78,153044.0
2019-08-07 14:40:00,41.42,41.62,41.41,41.58,398027.0,35.7713,35.9441,35.7627,35.9095,398027.0
2019-08-07 14:50:00,41.58,41.64,41.57,41.64,234866.0,35.9095,35.9613,35.9009,35.9613,234866.0
2019-08-07 15:00:00,41.64,41.66,41.57,41.63,403025.0,35.9613,35.9786,35.9009,35.9527,403025.0
2019-08-07 15:10:00,41.63,41.75,41.59,41.74,310075.0,35.9527,36.0563,35.9182,36.0477,310075.0
2019-08-07 15:20:00,41.74,41.77,41.68,41.73,345518.0,36.0477,36.0736,35.9959,36.0391,345518.0
2019-08-07 15:30:00,41.73,41.84,41.69,41.83,366723.0,36.0391,36.1341,36.0045,36.1254,366723.0
2019-08-07 15:40:00,41.84,41.84,41.72,41.74,419804.0,36.1341,36.1341,36.0304,36.0477,419804.0
2019-08-07 15:50:00,41.73,41.82,41.66,41.73,1388653.0,36.0391,36.1168,35.9786,36.0391,1388653.0
2019-08-08 09:30:00,41.96,42.16,41.9,42.15,547826.0,36.2377,36.4104,36.1859,36.4018,547826.0
2019-08-08 09:40:00,42.15,42.18,42.08,42.11,396681.0,36.4018,36.4277,36.3413,36.3672,396681.0
2019-08-08 09:50:00,42.1,42.31,42.08,42.23,319198.0,36.3586,36.54,36.3413,36.4709,319198.0
2019-08-08 10:00:00,42.24,42.4,42.22,42.37,426179.0,36.4795,36.6177,36.4622,36.5918,426179.0
2019-08-08 10:10:00,42.37,42.45,42.32,42.44,377440.0,36.5918,36.6609,36.5486,36.6522,377440.0
2019-08-08 10:20:00,42.45,42.55,42.4,42.52,334123.0,36.6609,36.7472,36.6177,36.7213,334123.0
2019-08-08 10:30:00,42.52,42.56,42.44,42.44,397509.0,36.7213,36.7559,36.6522,36.6522,397509.0
2019-08-08 10:40:00,42.43,42.45,42.3,42.34,164905.0,36.6436,36.6609,36.5313,36.5659,164905.0
2019-08-08 10:50:00,42.34,42.5,42.34,42.46,201855.0,36.5659,36.7041,36.5659,36.6695,201855.0
2019-08-08 11:00:00,42.46,42.46,42.39,42.44,232409.0,36.6695,36.6695,36.6091,36.6522,232409.0
2019-08-08 11:10:00,42.43,42.48,42.4,42.47,130300.0,36.6436,36.6868,36.6177,36.6782,130300.0
2019-08-08 11:20:00,42.48,42.55,42.46,42.51,160126.0,36.6868,36.7472,36.6695,36.7127,160126.0
2019-08-08 11:30:00,42.52,42.65,42.5,42.65,174266.0,36.7213,36.8336,36.7041,36.8336,174266.0
2019-08-08 11:40:00,42.65,42.67,42.55,42.59,161929.0,36.8336,36.8509,36.7472,36.7818,161929.0
2019-08-08 11:50:00,42.58,42.68,42.58,42.62,213430.0,36.7732,36.8595,36.7732,36.8077,213430.0
2019-08-08 12:00:00,42.62,42.73,42.59,42.72,226511.0,36.8077,36.9027,36.7818,36.8941,226511.0
2019-08-08 12:10:00,42.71,42.78,42.66,42.77,184392.0,36.8854,36.9459,36.8422,36.9372,184392.0
2019-08-08 12:20:00,42.78,42.83,42.76,42.8,191563.0,36.9459,36.9891,36.9286,36.9632,191563.0
2019-08-08 12:30:00,42.8,42.84,42.77,42.8,199661.0,36.9632,36.9977,36.9372,36.9632,199661.0
2019-08-08 12:40:00,42.8,42.88,42.79,42.8,375939.0,36.9632,37.0322,36.9545,36.9632,375939.0
2019-08-08 12:50:00,42.8,42.83,42.79,42.82,141847.0,36.9632,36.9891,36.9545,36.9804,141847.0
2019-08-08 13:00:00,42.82,42.84,42.76,42.77,169644.0,36.9804,36.9977,36.9286,36.9372,169644.0
2019-08-08 13:10:00,42.77,42.8,42.73,42.74,162094.0,36.9372,36.9632,36.9027,36.9113,162094.0
2019-08-08 13:20:00,42.74,42.75,42.68,42.68,94566.0,36.9113,36.92,36.8595,36.8595,94566.0
2019-08-08 13:30:00,42.68,42.76,42.68,42.72,126166.0,36.8595,36.9286,36.8595,36.8941,126166.0
2019-08-08 13:40:00,42.72,42.76,42.7,42.72,99988.0,36.8941,36.9286,36.8768,36.8941,99988.0
2019-08-08 13:50:00,42.73,42.76,42.68,42.69,118978.0,36.9027,36.9286,36.8595,36.8682,118978.0
2019-08-08 14:00:00,42.69,42.73,42.66,42.71,156048.0,36.8682,36.9027,36.8422,36.8854,156048.0
2019-08-08 14:10:00,42.7,42.74,42.62,42.63,164992.0,36.8768,36.9113,36.8077,36.8163,164992.0
2019-08-08 14:20:00,42.63,42.66,42.58,42.59,149638.0,36.8163,36.8422,36.7732,36.7818,149638.0
2019-08-08 14:30:00,42.59,42.7,42.59,42.7,133702.0,36.7818,36.8768,36.7818,36.8768,133702.0
2019-08-08 14:40:00,42.69,42.72,42.61,42.62,131979.0,36.8682,36.8941,36.7991,36.8077,131979.0
2019-08-08 14:50:00,42.63,42.67,42.61,42.65,92960.0,36.8163,36.8509,36.7991,36.8336,92960.0
2019-08-08 15:00:00,42.65,42.71,42.62,42.63,182941.0,36.8336,36.8854,36.8077,36.8163,182941.0
2019-08-08 15:10:00,42.62,42.64,42.58,42.59,167468.0,36.8077,36.825,36.7732,36.7818,167468.0
2019-08-08 15:20:00,42.6,42.63,42.56,42.58,206797.0,36.7904,36.8163,36.7559,36.7732,206797.0
2019-08-08 15:30:00,42.58,42.63,42.56,42.58,297773.0,36.7732,36.8163,36.7559,36.7732,297773.0
2019-08-08 15:40:00,42.59,42.72,42.57,42.66,336601.0,36.7818,36.8941,36.7645,36.8422,336601.0
2019-08-08 15:50:00,42.66,42.69,42.6,42.67,1149012.0,36.8422,36.8682,36.7904,36.8509,1149012.0
2019-08-09 09:30:00,42.63,42.71,42.51,42.62,463234.0,36.8163,36.8854,36.7127,36.8077,463234.0
2019-08-09 09:40:00,42.61,42.69,42.52,42.66,375562.0,36.7991,36.8682,36.7213,36.8422,375562.0
2019-08-09 09:50:00,42.66,42.68,42.53,42.66,395292.0,36.8422,36.8595,36.73,36.8422,395292.0
2019-08-09 10:00:00,42.69,42.7,42.53,42.57,274572.0,36.8682,36.8768,36.73,36.7645,274572.0
2019-08-09 10:10:00,42.57,42.66,42.55,42.59,234792.0,36.7645,36.8422,36.7472,36.7818,234792.0
2019-08-09 10:20:00,42.59,42.66,42.57,42.65,258839.0,36.7818,36.8422,36.7645,36.8336,258839.0
2019-08-09 10:30:00,42.65,42.78,42.57,42.72,612434.0,36.8336,36.9459,36.7645,36.8941,612434.0
2019-08-09 10:40:00,42.73,42.79,42.65,42.76,216404.0,36.9027,36.9545,36.8336,36.9286,216404.0
2019-08-09 10:50:00,42.76,42.86,42.75,42.82,230196.0,36.9286,37.015,36.92,36.9804,230196.0
2019-08-09 11:00:00,42.81,42.85,42.73,42.74,218376.0,36.9718,37.0063,36.9027,36.9113,218376.0
2019-08-09 11:10:00,42.74,42.8,42.72,42.75,132560.0,36.9113,36.9632,36.8941,36.92,132560.0
2019-08-09 11:20:00,42.74,42.76,42.6,42.6,358502.0,36.9113,36.9286,36.7904,36.7904,358502.0
2019-08-09 11:30:00,42.61,42.65,42.53,42.55,330937.0,36.7991,36.8336,36.73,36.7472,330937.0
2019-08-09 11:40:00,42.55,42.62,42.52,42.59,139558.0,36.7472,36.8077,36.7213,36.7818,139558.0
2019-08-09 11:50:00,42.59,42.62,42.44,42.47,176689.0,36.7818,36.8077,36.6522,36.6782,176689.0
2019-08-09 12:00:00,42.48,42.55,42.46,42.55,178256.0,36.6868,36.7472,36.6695,36.7472,178256.0
2019-08-09 12:10:00,42.54,42.58,42.44,42.45,137257.0,36.7386,36.7732,36.6522,36.6609,137257.0
2019-08-09 12:20:00,42.45,42.5,42.41,42.44,164109.0,36.6609,36.7041,36.6263,36.6522,164109.0
2019-08-09 12:30:00,42.44,42.46,42.38,42.42,180654.0,36.6522,36.6695,36.6004,36.635,180654.0
2019-08-09 12:40:00,42.42,42.54,42.4,42.52,114153.0,36.635,36.7386,36.6177,36.7213,114153.0
2019-08-09 12:50:00,42.52,42.74,42.49,42.63,276618.0,36.7213,36.9113,36.6954,36.8163,276618.0
2019-08-09 13:00:00,42.63,42.68,42.62,42.68,125418.0,36.8163,36.8595,36.8077,36.8595,125418.0
2019-08-09 13:10:00,42.68,42.75,42.64,42.73,148345.0,36.8595,36.92,36.825,36.9027,148345.0
2019-08-09 13:20:00,42.73,42.82,42.7,42.78,184399.0,36.9027,36.9804,36.8768,36.9459,184399.0
2019-08-09 13:30:00,42.78,42.93,42.78,42.91,261856.0,36.9459,37.0754,36.9459,37.0581,261856.0
2019-08-09 13:40:00,42.91,42.94,42.86,42.91,130188.0,37.0581,37.0841,37.015,37.0581,130188.0
2019-08-09 13:50:00,42.91,42.95,42.87,42.88,135087.0,37.0581,37.0927,37.0236,37.0322,135087.0
2019-08-09 14:00:00,42.88,42.94,42.84,42.91,222282.0,37.0322,37.0841,36.9977,37.0581,222282.0
2019-08-09 14:10:00,42.9,42.93,42.86,42.9,115115.0,37.0495,37.0754,37.015,37.0495,115115.0
2019-08-09 14:20:00,42.9,43.0,42.88,42.96,137083.0,37.0495,37.1359,37.0322,37.1013,137083.0
2019-08-09 14:30:00,42.97,43.0,42.94,42.98,430022.0,37.11,37.1359,37.0841,37.1186,430022.0
2019-08-09 14:40:00,42.98,43.0,42.95,42.97,175199.0,37.1186,37.1359,37.0927,37.11,175199.0
2019-08-09 14:50:00,42.97,43.0,42.95,42.96,122531.0,37.11,37.1359,37.0927,37.1013,122531.0
2019-08-09 15:00:00,42.96,43.13,42.93,43.11,227733.0,37.1013,37.2481,37.0754,37.2309,227733.0
2019-08-09 15:10:00,43.1,43.14,43.04,43.07,243925.0,37.2222,37.2568,37.1704,37.1963,243925.0
2019-08-09 15:20:00,43.07,43.09,43.03,43.05,188550.0,37.1963,37.2136,37.1618,37.1791,188550.0
2019-08-09 15:30:00,43.05,43.14,43.01,43.14,366024.0,37.1791,37.2568,37.1445,37.2568,366024.0
2019-08-09 15:40:00,43.14,43.15,43.09,43.11,578256.0,37.2568,37.2654,37.2136,37.2309,578256.0
2019-08-09 15:50:00,43.12,43.13,42.87,42.94,1617200.0,37.2395,37.2481,37.0236,37.0841,1617200.0
2019-08-12 09:30:00,42.73,42.76,42.25,42.36,656705.0,36.9027,36.9286,36.4882,36.5832,656705.0
2019-08-12 09:40:00,42.36,42.4,42.25,42.25,360466.0,36.5832,36.6177,36.4882,36.4882,360466.0
2019-08-12 09:50:00,42.25,42.39,42.2,42.35,258531.0,36.4882,36.6091,36.445,36.5745,258531.0
2019-08-12 10:00:00,42.34,42.49,42.32,42.4,319094.0,36.5659,36.6954,36.5486,36.6177,319094.0
2019-08-12 10:10:00,42.39,42.52,42.37,42.47,200956.0,36.6091,36.7213,36.5918,36.6782,200956.0
2019-08-12 10:20:00,42.47,42.62,42.44,42.52,197350.0,36.6782,36.8077,36.6522,36.7213,197350.0
2019-08-12 10:30:00,42.52,42.6,42.5,42.54,196091.0,36.7213,36.7904,36.7041,36.7386,196091.0
2019-08-12 10:40:00,42.54,42.57,42.43,42.48,189074.0,36.7386,36.7645,36.6436,36.6868,189074.0
2019-08-12 10:50:00,42.47,42.56,42.47,42.51,129187.0,36.6782,36.7559,36.6782,36.7127,129187.0
2019-08-12 11:00:00,42.5,42.51,42.43,42.47,194776.0,36.7041,36.7127,36.6436,36.6782,194776.0
2019-08-12 11:10:00,42.47,42.47,42.31,42.44,242687.0,36.6782,36.6782,36.54,36.6522,242687.0
2019-08-12 11:20:00,42.44,42.48,42.42,42.47,151148.0,36.6522,36.6868,36.635,36.6782,151148.0
2019-08-12 11:30:00,42.47,42.57,42.46,42.52,226807.0,36.6782,36.7645,36.6695,36.7213,226807.0
2019-08-12 11:40:00,42.52,42.62,42.49,42.62,329951.0,36.7213,36.8077,36.6954,36.8077,329951.0
2019-08-12 11:50:00,42.62,42.64,42.58,42.59,121851.0,36.8077,36.825,36.7732,36.7818,121851.0
2019-08-12 12:00:00,42.58,42.61,42.48,42.59,242466.0,36.7732,36.7991,36.6868,36.7818,242466.0
2019-08-12 12:10:00,42.59,42.69,42.59,42.69,150062.0,36.7818,36.8682,36.7818,36.8682,150062.0
2019-08-12 12:20:00,42.68,42.73,42.65,42.71,141996.0,36.8595,36.9027,36.8336,36.8854,141996.0
2019-08-12 12:30:00,42.71,42.77,42.7,42.75,128675.0,36.8854,36.9372,36.8768,36.92,128675.0
2019-08-12 12:40:00,42.75,42.76,42.65,42.67,203710.0,36.92,36.9286,36.8336,36.8509,203710.0
2019-08-12 12:50:00,42.66,42.7,42.6,42.65,183077.0,36.8422,36.8768,36.7904,36.8336,183077.0
2019-08-12 13:00:00,42.64,42.67,42.62,42.64,190144.0,36.825,36.8509,36.8077,36.825,190144.0
2019-08-12 13:10:00,42.64,42.67,42.58,42.6,130528.0,36.825,36.8509,36.7732,36.7904,130528.0
2019-08-12 13:20:00,42.61,42.65,42.59,42.64,136406.0,36.7991,36.8336,36.7818,36.825,136406.0
2019-08-12 13:30:00,42.65,42.65,42.58,42.59,189261.0,36.8336,36.8336,36.7732,36.7818,189261.0
2019-08-12 13:40:00,42.6,42.62,42.48,42.51,229015.0,36.7904,36.8077,36.6868,36.7127,229015.0
2019-08-12 13:50:00,42.51,42.54,42.47,42.49,179938.0,36.7127,36.7386,36.6782,36.6954,179938.0
2019-08-12 14:00:00,42.49,42.52,42.45,42.5,176865.0,36.6954,36.7213,36.6609,36.7041,176865.0
2019-08-12 14:10:00,42.5,42.55,42.45,42.45,206651.0,36.7041,36.7472,36.6609,36.6609,206651.0
2019-08-12 14:20:00,42.45,42.5,42.43,42.45,266611.0,36.6609,36.7041,36.6436,36.6609,266611.0
2019-08-12 14:30:00,42.45,42.48,42.34,42.37,439921.0,36.6609,36.6868,36.5659,36.5918,439921.0
2019-08-12 14:40:00,42.37,42.38,42.24,42.26,291509.0,36.5918,36.6004,36.4795,36.4968,291509.0
2019-08-12 14:50:00,42.26,42.28,42.21,42.26,517839.0,36.4968,36.5141,36.4536,36.4968,517839.0
2019-08-12 15:00:00,42.26,42.34,42.24,42.29,215856.0,36.4968,36.5659,36.4795,36.5227,215856.0
2019-08-12 15:10:00,42.29,42.35,42.27,42.32,199704.0,36.5227,36.5745,36.5054,36.5486,199704.0
2019-08-12 15:20:00,42.32,42.39,42.31,42.38,186817.0,36.5486,36.6091,36.54,36.6004,186817.0
2019-08-12 15:30:00,42.37,42.46,42.34,42.45,315207.0,36.5918,36.6695,36.5659,36.6609,315207.0
2019-08-12 15:40:00,42.45,42.47,42.41,42.43,307498.0,36.6609,36.6782,36.6263,36.6436,307498.0
2019-08-12 15:50:00,42.43,42.52,42.43,42.47,899843.0,36.6436,36.7213,36.6436,36.6782,899843.0
2019-08-13 09:30:00,42.54,43.02,42.47,42.99,837106.0,36.7386,37.1531,36.6782,37.1272,837106.0
2019-08-13 09:40:00,42.98,43.93,42.92,43.78,1666692.0,37.1186,37.939,37.0668,37.8095,1666692.0
2019-08-13 09:50:00,43.79,44.04,43.62,44.0,1424684.0,37.8181,38.034,37.6713,37.9995,1424684.0
2019-08-13 10:00:00,43.99,44.03,43.76,43.91,1404747.0,37.9909,38.0254,37.7922,37.9218,1404747.0
2019-08-13 10:10:00,43.91,43.96,43.76,43.91,598811.0,37.9218,37.965,37.7922,37.9218,598811.0
2019-08-13 10:20:00,43.91,43.97,43.79,43.83,434241.0,37.9218,37.9736,37.8181,37.8527,434241.0
2019-08-13 10:30:00,43.84,43.86,43.62,43.63,455553.0,37.8613,37.8786,37.6713,37.68,455553.0
2019-08-13 10:40:00,43.63,43.65,43.44,43.45,479964.0,37.68,37.6972,37.5159,37.5245,479964.0
2019-08-13 10:50:00,43.45,43.53,43.39,43.41,311927.0,37.5245,37.5936,37.4727,37.49,311927.0
2019-08-13 11:00:00,43.41,43.55,43.39,43.54,345300.0,37.49,37.6109,37.4727,37.6022,345300.0
2019-08-13 11:10:00,43.54,43.58,43.35,43.36,373023.0,37.6022,37.6368,37.4381,37.4468,373023.0
2019-08-13 11:20:00,43.36,43.51,43.35,43.48,291272.0,37.4468,37.5763,37.4381,37.5504,291272.0
2019-08-13 11:30:00,43.48,43.53,43.39,43.49,270769.0,37.5504,37.5936,37.4727,37.5591,270769.0
2019-08-13 11:40:00,43.49,43.59,43.48,43.58,262522.0,37.5591,37.6454,37.5504,37.6368,262522.0
2019-08-13 11:50:00,43.58,43.68,43.53,43.67,244190.0,37.6368,37.7231,37.5936,37.7145,244190.0
2019-08-13 12:00:00,43.67,43.73,43.65,43.7,207822.0,37.7145,37.7663,37.6972,37.7404,207822.0
2019-08-13 12:10:00,43.7,43.75,43.67,43.71,177862.0,37.7404,37.7836,37.7145,37.749,177862.0
2019-08-13 12:20:00,43.7,43.75,43.64,43.64,146547.0,37.7404,37.7836,37.6886,37.6886,146547.0
2019-08-13 12:30:00,43.64,43.66,43.58,43.61,125450.0,37.6886,37.7059,37.6368,37.6627,125450.0
2019-08-13 12:40:00,43.61,43.64,43.58,43.61,102471.0,37.6627,37.6886,37.6368,37.6627,102471.0
2019-08-13 12:50:00,43.61,43.64,43.54,43.57,165340.0,37.6627,37.6886,37.6022,37.6281,165340.0
2019-08-13 13:00:00,43.57,43.67,43.51,43.63,163453.0,37.6281,37.7145,37.5763,37.68,163453.0
2019-08-13 13:10:00,43.63,43.69,43.52,43.57,177794.0,37.68,37.7318,37.585,37.6281,177794.0
2019-08-13 13:20:00,43.57,43.61,43.52,43.57,217965.0,37.6281,37.6627,37.585,37.6281,217965.0
2019-08-13 13:30:00,43.56,43.59,43.51,43.55,137084.0,37.6195,37.6454,37.5763,37.6109,137084.0
2019-08-13 13:40:00,43.56,43.63,43.54,43.59,163213.0,37.6195,37.68,37.6022,37.6454,163213.0
2019-08-13 13:50:00,43.59,43.61,43.54,43.58,140176.0,37.6454,37.6627,37.6022,37.6368,140176.0
2019-08-13 14:00:00,43.58,43.59,43.51,43.54,213378.0,37.6368,37.6454,37.5763,37.6022,213378.0
2019-08-13 14:10:00,43.55,43.57,43.51,43.53,203781.0,37.6109,37.6281,37.5763,37.5936,203781.0
2019-08-13 14:20:00,43.53,43.64,43.51,43.64,189620.0,37.5936,37.6886,37.5763,37.6886,189620.0
2019-08-13 14:30:00,43.64,43.73,43.61,43.7,393488.0,37.6886,37.7663,37.6627,37.7404,393488.0
2019-08-13 14:40:00,43.69,43.74,43.65,43.68,201897.0,37.7318,37.775,37.6972,37.7231,201897.0
2019-08-13 14:50:00,43.67,43.7,43.64,43.68,218070.0,37.7145,37.7404,37.6886,37.7231,218070.0
2019-08-13 15:00:00,43.68,43.7,43.55,43.58,251368.0,37.7231,37.7404,37.6109,37.6368,251368.0
2019-08-13 15:10:00,43.58,43.58,43.53,43.54,203817.0,37.6368,37.6368,37.5936,37.6022,203817.0
2019-08-13 15:20:00,43.55,43.56,43.48,43.52,211776.0,37.6109,37.6195,37.5504,37.585,211776.0
2019-08-13 15:30:00,43.52,43.53,43.45,43.48,309027.0,37.585,37.5936,37.5245,37.5504,309027.0
2019-08-13 15:40:00,43.48,43.51,43.38,43.41,646035.0,37.5504,37.5763,37.4641,37.49,646035.0
2019-08-13 15:50:00,43.41,43.5,43.41,43.48,1643072.0,37.49,37.5677,37.49,37.5504,1643072.0
2019-08-14 09:30:00,43.49,43.49,42.87,43.23,728502.0,37.5591,37.5591,37.0236,37.3345,728502.0
2019-08-14 09:40:00,43.23,43.24,42.81,42.89,334435.0,37.3345,37.3431,36.9718,37.0409,334435.0
2019-08-14 09:50:00,42.89,42.99,42.84,42.88,228226.0,37.0409,37.1272,36.9977,37.0322,228226.0
2019-08-14 10:00:00,42.87,42.89,42.67,42.76,277752.0,37.0236,37.0409,36.8509,36.9286,277752.0
2019-08-14 10:10:00,42.76,42.77,42.64,42.65,284958.0,36.9286,36.9372,36.825,36.8336,284958.0
2019-08-14 10:20:00,42.66,42.79,42.64,42.73,229355.0,36.8422,36.9545,36.825,36.9027,229355.0
2019-08-14 10:30:00,42.73,42.74,42.6,42.61,243548.0,36.9027,36.9113,36.7904,36.7991,243548.0
2019-08-14 10:40:00,42.6,42.65,42.53,42.54,202906.0,36.7904,36.8336,36.73,36.7386,202906.0
2019-08-14 10:50:00,42.54,42.69,42.5,42.59,196081.0,36.7386,36.8682,36.7041,36.7818,196081.0
2019-08-14 11:00:00,42.59,42.68,42.55,42.63,218933.0,36.7818,36.8595,36.7472,36.8163,218933.0
2019-08-14 11:10:00,42.62,42.66,42.53,42.6,214901.0,36.8077,36.8422,36.73,36.7904,214901.0
2019-08-14 11:20:00,42.59,42.73,42.59,42.65,238561.0,36.7818,36.9027,36.7818,36.8336,238561.0
2019-08-14 11:30:00,42.64,42.68,42.52,42.58,515428.0,36.825,36.8595,36.7213,36.7732,515428.0
2019-08-14 11:40:00,42.58,42.6,42.48,42.54,180696.0,36.7732,36.7904,36.6868,36.7386,180696.0
2019-08-14 11:50:00,42.54,42.59,42.51,42.57,185381.0,36.7386,36.7818,36.7127,36.7645,185381.0
2019-08-14 12:00:00,42.56,42.56,42.45,42.47,312840.0,36.7559,36.7559,36.6609,36.6782,312840.0
2019-08-14 12:10:00,42.47,42.59,42.46,42.52,254047.0,36.6782,36.7818,36.6695,36.7213,254047.0
2019-08-14 12:20:00,42.52,42.55,42.45,42.53,241245.0,36.7213,36.7472,36.6609,36.73,241245.0
2019-08-14 12:30:00,42.52,42.67,42.52,42.59,269474.0,36.7213,36.8509,36.7213,36.7818,269474.0
2019-08-14 12:40:00,42.59,42.62,42.55,42.55,236386.0,36.7818,36.8077,36.7472,36.7472,236386.0
2019-08-14 12:50:00,42.55,42.56,42.41,42.45,162861.0,36.7472,36.7559,36.6263,36.6609,162861.0
2019-08-14 13:00:00,42.44,42.48,42.36,42.41,192282.0,36.6522,36.6868,36.5832,36.6263,192282.0
2019-08-14 13:10:00,42.41,42.45,42.33,42.37,227455.0,36.6263,36.6609,36.5572,36.5918,227455.0
2019-08-14 13:20:00,42.37,42.6,42.37,42.53,204466.0,36.5918,36.7904,36.5918,36.73,204466.0
2019-08-14 13:30:00,42.53,42.61,42.48,42.52,187236.0,36.73,36.7991,36.6868,36.7213,187236.0
2019-08-14 13:40:00,42.52,42.56,42.47,42.49,175121.0,36.7213,36.7559,36.6782,36.6954,175121.0
2019-08-14 13:50:00,42.5,42.51,42.41,42.45,144431.0,36.7041,36.7127,36.6263,36.6609,144431.0
2019-08-14 14:00:00,42.45,42.45,42.35,42.4,165234.0,36.6609,36.6609,36.5745,36.6177,165234.0
2019-08-14 14:10:00,42.4,42.45,42.37,42.43,176660.0,36.6177,36.6609,36.5918,36.6436,176660.0
2019-08-14 14:20:00,42.43,42.43,42.31,42.32,164203.0,36.6436,36.6436,36.54,36.5486,164203.0
2019-08-14 14:30:00,42.32,42.36,42.24,42.26,186663.0,36.5486,36.5832,36.4795,36.4968,186663.0
2019-08-14 14:40:00,42.25,42.32,42.21,42.27,189954.0,36.4882,36.5486,36.4536,36.5054,189954.0
2019-08-14 14:50:00,42.27,42.33,42.25,42.3,113701.0,36.5054,36.5572,36.4882,36.5313,113701.0
2019-08-14 15:00:00,42.3,42.48,42.26,42.47,271748.0,36.5313,36.6868,36.4968,36.6782,271748.0
2019-08-14 15:10:00,42.46,42.53,42.33,42.34,376350.0,36.6695,36.73,36.5572,36.5659,376350.0
2019-08-14 15:20:00,42.34,42.38,42.19,42.34,433102.0,36.5659,36.6004,36.4363,36.5659,433102.0
2019-08-14 15:30:00,42.32,42.33,42.2,42.29,449243.0,36.5486,36.5572,36.445,36.5227,449243.0
2019-08-14 15:40:00,42.28,42.39,42.2,42.37,713122.0,36.5141,36.6091,36.445,36.5918,713122.0
2019-08-14 15:50:00,42.36,42.51,42.35,42.37,1784165.0,36.5832,36.7127,36.5745,36.5918,1784165.0
2019-08-15 09:30:00,42.45,42.57,42.21,42.39,592253.0,36.6609,36.7645,36.4536,36.6091,592253.0
2019-08-15 09:40:00,42.39,42.74,42.26,42.68,442650.0,36.6091,36.9113,36.4968,36.8595,442650.0
2019-08-15 09:50:00,42.68,42.87,42.64,42.84,530164.0,36.8595,37.0236,36.825,36.9977,530164.0
2019-08-15 10:00:00,42.83,42.88,42.73,42.75,312173.0,36.9891,37.0322,36.9027,36.92,312173.0
2019-08-15 10:10:00,42.75,42.82,42.58,42.61,269210.0,36.92,36.9804,36.7732,36.7991,269210.0
2019-08-15 10:20:00,42.6,42.61,42.47,42.47,182123.0,36.7904,36.7991,36.6782,36.6782,182123.0
2019-08-15 10:30:00,42.47,42.55,42.39,42.45,347254.0,36.6782,36.7472,36.6091,36.6609,347254.0
2019-08-15 10:40:00,42.44,42.54,42.4,42.4,239214.0,36.6522,36.7386,36.6177,36.6177,239214.0
2019-08-15 10:50:00,42.4,42.48,42.34,42.34,153701.0,36.6177,36.6868,36.5659,36.5659,153701.0
2019-08-15 11:00:00,42.34,42.38,42.21,42.25,242742.0,36.5659,36.6004,36.4536,36.4882,242742.0
2019-08-15 11:10:00,42.24,42.27,42.19,42.19,160985.0,36.4795,36.5054,36.4363,36.4363,160985.0
2019-08-15 11:20:00,42.2,42.33,42.13,42.31,190965.0,36.445,36.5572,36.3845,36.54,190965.0
2019-08-15 11:30:00,42.32,42.35,42.27,42.32,201295.0,36.5486,36.5745,36.5054,36.5486,201295.0
2019-08-15 11:40:00,42.31,42.37,42.27,42.31,111092.0,36.54,36.5918,36.5054,36.54,111092.0
2019-08-15 11:50:00,42.32,42.47,42.3,42.44,212131.0,36.5486,36.6782,36.5313,36.6522,212131.0
2019-08-15 12:00:00,42.45,42.55,42.39,42.46,202390.0,36.6609,36.7472,36.6091,36.6695,202390.0
2019-08-15 12:10:00,42.46,42.51,42.43,42.46,201164.0,36.6695,36.7127,36.6436,36.6695,201164.0
2019-08-15 12:20:00,42.46,42.48,42.36,42.37,138167.0,36.6695,36.6868,36.5832,36.5918,138167.0
2019-08-15 12:30:00,42.37,42.43,42.33,42.35,143951.0,36.5918,36.6436,36.5572,36.5745,143951.0
2019-08-15 12:40:00,42.35,42.39,42.33,42.34,108196.0,36.5745,36.6091,36.5572,36.5659,108196.0
2019-08-15 12:50:00,42.34,42.39,42.31,42.38,151523.0,36.5659,36.6091,36.54,36.6004,151523.0
2019-08-15 13:00:00,42.39,42.42,42.37,42.4,131527.0,36.6091,36.635,36.5918,36.6177,131527.0
2019-08-15 13:10:00,42.4,42.43,42.35,42.42,148113.0,36.6177,36.6436,36.5745,36.635,148113.0
2019-08-15 13:20:00,42.42,42.45,42.25,42.27,145904.0,36.635,36.6609,36.4882,36.5054,145904.0
2019-08-15 13:30:00,42.27,42.31,42.21,42.24,192254.0,36.5054,36.54,36.4536,36.4795,192254.0
2019-08-15 13:40:00,42.25,42.27,42.11,42.17,257569.0,36.4882,36.5054,36.3672,36.4191,257569.0
2019-08-15 13:50:00,42.18,42.19,42.07,42.1,305338.0,36.4277,36.4363,36.3327,36.3586,305338.0
2019-08-15 14:00:00,42.09,42.18,42.05,42.15,208942.0,36.35,36.4277,36.3154,36.4018,208942.0
2019-08-15 14:10:00,42.16,42.32,42.16,42.23,216786.0,36.4104,36.5486,36.4104,36.4709,216786.0
2019-08-15 14:20:00,42.22,42.39,42.21,42.36,127735.0,36.4622,36.6091,36.4536,36.5832,127735.0
2019-08-15 14:30:00,42.36,42.37,42.27,42.3,186163.0,36.5832,36.5918,36.5054,36.5313,186163.0
2019-08-15 14:40:00,42.3,42.43,42.29,42.4,171612.0,36.5313,36.6436,36.5227,36.6177,171612.0
2019-08-15 14:50:00,42.4,42.42,42.32,42.37,240675.0,36.6177,36.635,36.5486,36.5918,240675.0
2019-08-15 15:00:00,42.38,42.57,42.38,42.54,291628.0,36.6004,36.7645,36.6004,36.7386,291628.0
2019-08-15 15:10:00,42.54,42.55,42.44,42.47,173161.0,36.7386,36.7472,36.6522,36.6782,173161.0
2019-08-15 15:20:00,42.47,42.5,42.41,42.43,192771.0,36.6782,36.7041,36.6263,36.6436,192771.0
2019-08-15 15:30:00,42.42,42.5,42.42,42.47,265149.0,36.635,36.7041,36.635,36.6782,265149.0
2019-08-15 15:40:00,42.47,42.52,42.42,42.48,349793.0,36.6782,36.7213,36.635,36.6868,349793.0
2019-08-15 15:50:00,42.48,42.51,42.33,42.35,1063472.0,36.6868,36.7127,36.5572,36.5745,1063472.0
2019-08-16 09:30:00,42.78,42.79,42.51,42.69,1242760.0,36.9459,36.9545,36.7127,36.8682,1242760.0
2019-08-16 09:40:00,42.7,42.76,42.61,42.73,232210.0,36.8768,36.9286,36.7991,36.9027,232210.0
2019-08-16 09:50:00,42.74,42.74,42.67,42.74,173655.0,36.9113,36.9113,36.8509,36.9113,173655.0
2019-08-16 10:00:00,42.74,42.92,42.72,42.83,244020.0,36.9113,37.0668,36.8941,36.9891,244020.0
2019-08-16 10:10:00,42.83,42.96,42.8,42.92,189592.0,36.9891,37.1013,36.9632,37.0668,189592.0
2019-08-16 10:20:00,42.93,43.15,42.9,42.97,396323.0,37.0754,37.2654,37.0495,37.11,396323.0
2019-08-16 10:30:00,42.97,43.09,42.97,43.03,163448.0,37.11,37.2136,37.11,37.1618,163448.0
2019-08-16 10:40:00,43.04,43.26,43.03,43.2,268594.0,37.1704,37.3604,37.1618,37.3086,268594.0
2019-08-16 10:50:00,43.21,43.29,43.16,43.28,200427.0,37.3172,37.3863,37.2741,37.3777,200427.0
2019-08-16 11:00:00,43.29,43.32,43.21,43.22,285601.0,37.3863,37.4122,37.3172,37.3259,285601.0
2019-08-16 11:10:00,43.23,43.26,43.08,43.09,131429.0,37.3345,37.3604,37.205,37.2136,131429.0
2019-08-16 11:20:00,43.1,43.16,43.07,43.16,111425.0,37.2222,37.2741,37.1963,37.2741,111425.0
2019-08-16 11:30:00,43.16,43.24,43.11,43.19,218743.0,37.2741,37.3431,37.2309,37.3,218743.0
2019-08-16 11:40:00,43.19,43.23,43.13,43.21,264121.0,37.3,37.3345,37.2481,37.3172,264121.0
2019-08-16 11:50:00,43.21,43.26,43.17,43.18,165360.0,37.3172,37.3604,37.2827,37.2913,165360.0
2019-08-16 12:00:00,43.18,43.25,43.15,43.23,156240.0,37.2913,37.3518,37.2654,37.3345,156240.0
2019-08-16 12:10:00,43.24,43.25,43.17,43.2,174014.0,37.3431,37.3518,37.2827,37.3086,174014.0
2019-08-16 12:20:00,43.2,43.25,43.19,43.23,112058.0,37.3086,37.3518,37.3,37.3345,112058.0
2019-08-16 12:30:00,43.23,43.27,43.21,43.24,127361.0,37.3345,37.3691,37.3172,37.3431,127361.0
2019-08-16 12:40:00,43.24,43.24,43.17,43.2,85286.0,37.3431,37.3431,37.2827,37.3086,85286.0
2019-08-16 12:50:00,43.21,43.22,43.15,43.16,57951.0,37.3172,37.3259,37.2654,37.2741,57951.0
2019-08-16 13:00:00,43.17,43.19,43.15,43.18,59202.0,37.2827,37.3,37.2654,37.2913,59202.0
2019-08-16 13:10:00,43.19,43.21,43.17,43.19,70712.0,37.3,37.3172,37.2827,37.3,70712.0
2019-08-16 13:20:00,43.18,43.22,43.17,43.21,70284.0,37.2913,37.3259,37.2827,37.3172,70284.0
2019-08-16 13:30:00,43.21,43.21,43.11,43.14,97467.0,37.3172,37.3172,37.2309,37.2568,97467.0
2019-08-16 13:40:00,43.14,43.15,43.1,43.11,75830.0,37.2568,37.2654,37.2222,37.2309,75830.0
2019-08-16 13:50:00,43.11,43.15,43.08,43.14,103687.0,37.2309,37.2654,37.205,37.2568,103687.0
2019-08-16 14:00:00,43.14,43.14,43.08,43.08,105045.0,37.2568,37.2568,37.205,37.205,105045.0
2019-08-16 14:10:00,43.08,43.15,43.08,43.12,110155.0,37.205,37.2654,37.205,37.2395,110155.0
2019-08-16 14:20:00,43.12,43.14,43.07,43.1,109392.0,37.2395,37.2568,37.1963,37.2222,109392.0
2019-08-16 14:30:00,43.09,43.09,43.01,43.03,104550.0,37.2136,37.2136,37.1445,37.1618,104550.0
2019-08-16 14:40:00,43.04,43.08,43.02,43.07,68672.0,37.1704,37.205,37.1531,37.1963,68672.0
2019-08-16 14:50:00,43.08,43.09,43.06,43.08,70637.0,37.205,37.2136,37.1877,37.205,70637.0
2019-08-16 15:00:00,43.07,43.13,43.06,43.08,117366.0,37.1963,37.2481,37.1877,37.205,117366.0
2019-08-16 15:10:00,43.08,43.11,43.06,43.09,126234.0,37.205,37.2309,37.1877,37.2136,126234.0
2019-08-16 15:20:00,43.1,43.12,43.01,43.01,141425.0,37.2222,37.2395,37.1445,37.1445,141425.0
2019-08-16 15:30:00,43.01,43.04,42.98,43.04,231187.0,37.1445,37.1704,37.1186,37.1704,231187.0
2019-08-16 15:40:00,43.04,43.12,43.03,43.07,255685.0,37.1704,37.2395,37.1618,37.1963,255685.0
2019-08-16 15:50:00,43.07,43.25,43.05,43.17,1129932.0,37.1963,37.3518,37.1791,37.2827,1129932.0
2019-08-19 09:30:00,43.63,43.94,43.61,43.89,505558.0,37.68,37.9477,37.6627,37.9045,505558.0
2019-08-19 09:40:00,43.88,43.94,43.78,43.79,350718.0,37.8959,37.9477,37.8095,37.8181,350718.0
2019-08-19 09:50:00,43.79,43.91,43.75,43.91,160239.0,37.8181,37.9218,37.7836,37.9218,160239.0
2019-08-19 10:00:00,43.9,43.93,43.84,43.88,150856.0,37.9131,37.939,37.8613,37.8959,150856.0
2019-08-19 10:10:00,43.86,43.91,43.81,43.89,179656.0,37.8786,37.9218,37.8354,37.9045,179656.0
2019-08-19 10:20:00,43.88,43.92,43.83,43.85,134597.0,37.8959,37.9304,37.8527,37.87,134597.0
2019-08-19 10:30:00,43.86,43.98,43.83,43.98,250432.0,37.8786,37.9822,37.8527,37.9822,250432.0
2019-08-19 10:40:00,43.98,44.04,43.93,44.02,487162.0,37.9822,38.034,37.939,38.0168,487162.0
2019-08-19 10:50:00,44.02,44.12,43.96,43.96,278494.0,38.0168,38.1031,37.965,37.965,278494.0
2019-08-19 11:00:00,43.96,44.02,43.91,43.93,202345.0,37.965,38.0168,37.9218,37.939,202345.0
2019-08-19 11:10:00,43.93,43.98,43.9,43.96,189514.0,37.939,37.9822,37.9131,37.965,189514.0
2019-08-19 11:20:00,43.96,43.98,43.92,43.97,300014.0,37.965,37.9822,37.9304,37.9736,300014.0
2019-08-19 11:30:00,43.96,44.02,43.94,44.01,199249.0,37.965,38.0168,37.9477,38.0081,199249.0
2019-08-19 11:40:00,44.01,44.1,44.0,44.0,222464.0,38.0081,38.0859,37.9995,37.9995,222464.0
2019-08-19 11:50:00,44.0,44.03,43.94,43.96,194184.0,37.9995,38.0254,37.9477,37.965,194184.0
2019-08-19 12:00:00,43.96,44.02,43.92,44.01,149266.0,37.965,38.0168,37.9304,38.0081,149266.0
2019-08-19 12:10:00,44.01,44.05,43.96,43.98,159328.0,38.0081,38.0427,37.965,37.9822,159328.0
2019-08-19 12:20:00,43.98,44.0,43.93,43.98,117255.0,37.9822,37.9995,37.939,37.9822,117255.0
2019-08-19 12:30:00,43.98,43.99,43.94,43.97,90041.0,37.9822,37.9909,37.9477,37.9736,90041.0
2019-08-19 12:40:00,43.96,44.01,43.96,44.0,139427.0,37.965,38.0081,37.965,37.9995,139427.0
2019-08-19 12:50:00,44.01,44.01,43.91,43.93,129244.0,38.0081,38.0081,37.9218,37.939,129244.0
2019-08-19 13:00:00,43.92,43.99,43.92,43.98,160610.0,37.9304,37.9909,37.9304,37.9822,160610.0
2019-08-19 13:10:00,43.98,44.03,43.96,44.02,142959.0,37.9822,38.0254,37.965,38.0168,142959.0
2019-08-19 13:20:00,44.02,44.06,44.0,44.04,160980.0,38.0168,38.0513,37.9995,38.034,160980.0
2019-08-19 13:30:00,44.04,44.04,43.99,44.02,152175.0,38.034,38.034,37.9909,38.0168,152175.0
2019-08-19 13:40:00,44.02,44.07,44.0,44.07,113762.0,38.0168,38.06,37.9995,38.06,113762.0
2019-08-19 13:50:00,44.06,44.11,44.06,44.09,168534.0,38.0513,38.0945,38.0513,38.0772,168534.0
2019-08-19 14:00:00,44.09,44.14,44.07,44.1,187566.0,38.0772,38.1204,38.06,38.0859,187566.0
2019-08-19 14:10:00,44.1,44.12,44.02,44.03,169184.0,38.0859,38.1031,38.0168,38.0254,169184.0
2019-08-19 14:20:00,44.02,44.05,44.0,44.05,121605.0,38.0168,38.0427,37.9995,38.0427,121605.0
2019-08-19 14:30:00,44.05,44.05,43.97,43.97,182825.0,38.0427,38.0427,37.9736,37.9736,182825.0
2019-08-19 14:40:00,43.97,44.03,43.94,44.02,123147.0,37.9736,38.0254,37.9477,38.0168,123147.0
2019-08-19 14:50:00,44.03,44.12,44.02,44.08,297235.0,38.0254,38.1031,38.0168,38.0686,297235.0
2019-08-19 15:00:00,44.08,44.1,44.04,44.06,122027.0,38.0686,38.0859,38.034,38.0513,122027.0
2019-08-19 15:10:00,44.06,44.07,44.01,44.05,177583.0,38.0513,38.06,38.0081,38.0427,177583.0
2019-08-19 15:20:00,44.05,44.08,44.04,44.08,130366.0,38.0427,38.0686,38.034,38.0686,130366.0
2019-08-19 15:30:00,44.07,44.08,43.98,44.0,434602.0,38.06,38.0686,37.9822,37.9995,434602.0
2019-08-19 15:40:00,44.01,44.02,43.97,44.01,270794.0,38.0081,38.0168,37.9736,38.0081,270794.0
2019-08-19 15:50:00,44.01,44.06,43.98,44.0,1096126.0,38.0081,38.0513,37.9822,37.9995,1096126.0
2019-08-20 09:30:00,43.88,44.12,43.82,43.93,417516.0,37.8959,38.1031,37.844,37.939,417516.0
2019-08-20 09:40:00,43.93,43.93,43.72,43.75,271019.0,37.939,37.939,37.7577,37.7836,271019.0
2019-08-20 09:50:00,43.76,43.86,43.69,43.82,203161.0,37.7922,37.8786,37.7318,37.844,203161.0
2019-08-20 10:00:00,43.81,43.94,43.77,43.92,171126.0,37.8354,37.9477,37.8009,37.9304,171126.0
2019-08-20 10:10:00,43.92,43.99,43.89,43.98,175615.0,37.9304,37.9909,37.9045,37.9822,175615.0
2019-08-20 10:20:00,43.98,44.04,43.97,44.04,190867.0,37.9822,38.034,37.9736,38.034,190867.0
2019-08-20 10:30:00,44.03,44.03,43.93,44.01,335520.0,38.0254,38.0254,37.939,38.0081,335520.0
2019-08-20 10:40:00,44.0,44.21,44.0,44.19,307710.0,37.9995,38.1809,37.9995,38.1636,307710.0
2019-08-20 10:50:00,44.18,44.31,44.17,44.29,465525.0,38.155,38.2672,38.1463,38.25,465525.0
2019-08-20 11:00:00,44.3,44.34,44.25,44.32,345242.0,38.2586,38.2931,38.2154,38.2759,345242.0
2019-08-20 11:10:00,44.33,44.39,44.26,44.27,310720.0,38.2845,38.3363,38.224,38.2327,310720.0
2019-08-20 11:20:00,44.28,44.32,44.22,44.27,186826.0,38.2413,38.2759,38.1895,38.2327,186826.0
2019-08-20 11:30:00,44.26,44.28,44.22,44.26,120229.0,38.224,38.2413,38.1895,38.224,120229.0
2019-08-20 11:40:00,44.25,44.34,44.21,44.34,175949.0,38.2154,38.2931,38.1809,38.2931,175949.0
2019-08-20 11:50:00,44.33,44.38,44.32,44.35,183844.0,38.2845,38.3277,38.2759,38.3018,183844.0
2019-08-20 12:00:00,44.35,44.38,44.33,44.34,95444.0,38.3018,38.3277,38.2845,38.2931,95444.0
2019-08-20 12:10:00,44.35,44.4,44.33,44.39,138914.0,38.3018,38.345,38.2845,38.3363,138914.0
2019-08-20 12:20:00,44.39,44.46,44.37,44.41,261534.0,38.3363,38.3968,38.319,38.3536,261534.0
2019-08-20 12:30:00,44.4,44.43,44.35,44.36,173872.0,38.345,38.3709,38.3018,38.3104,173872.0
2019-08-20 12:40:00,44.35,44.4,44.35,44.37,142344.0,38.3018,38.345,38.3018,38.319,142344.0
2019-08-20 12:50:00,44.37,44.41,44.36,44.4,73325.0,38.319,38.3536,38.3104,38.345,73325.0
2019-08-20 13:00:00,44.4,44.4,44.27,44.3,133216.0,38.345,38.345,38.2327,38.2586,133216.0
2019-08-20 13:10:00,44.3,44.34,44.27,44.3,89845.0,38.2586,38.2931,38.2327,38.2586,89845.0
2019-08-20 13:20:00,44.3,44.35,44.3,44.35,76292.0,38.2586,38.3018,38.2586,38.3018,76292.0
2019-08-20 13:30:00,44.35,44.35,44.18,44.21,164754.0,38.3018,38.3018,38.155,38.1809,164754.0
2019-08-20 13:40:00,44.21,44.25,44.17,44.18,243484.0,38.1809,38.2154,38.1463,38.155,243484.0
2019-08-20 13:50:00,44.17,44.25,44.14,44.22,133705.0,38.1463,38.2154,38.1204,38.1895,133705.0
2019-08-20 14:00:00,44.22,44.22,44.07,44.07,144618.0,38.1895,38.1895,38.06,38.06,144618.0
2019-08-20 14:10:00,44.07,44.11,44.03,44.1,249084.0,38.06,38.0945,38.0254,38.0859,249084.0
2019-08-20 14:20:00,44.1,44.12,44.02,44.1,130452.0,38.0859,38.1031,38.0168,38.0859,130452.0
2019-08-20 14:30:00,44.1,44.17,44.09,44.12,131235.0,38.0859,38.1463,38.0772,38.1031,131235.0
2019-08-20 14:40:00,44.12,44.18,44.11,44.15,241286.0,38.1031,38.155,38.0945,38.129,241286.0
2019-08-20 14:50:00,44.15,44.16,44.08,44.15,120150.0,38.129,38.1377,38.0686,38.129,120150.0
2019-08-20 15:00:00,44.15,44.15,44.04,44.04,161028.0,38.129,38.129,38.034,38.034,161028.0
2019-08-20 15:10:00,44.05,44.09,44.01,44.03,195988.0,38.0427,38.0772,38.0081,38.0254,195988.0
2019-08-20 15:20:00,44.04,44.14,44.04,44.12,216703.0,38.034,38.1204,38.034,38.1031,216703.0
2019-08-20 15:30:00,44.12,44.12,44.05,44.08,283426.0,38.1031,38.1031,38.0427,38.0686,283426.0
2019-08-20 15:40:00,44.09,44.11,44.04,44.08,335014.0,38.0772,38.0945,38.034,38.0686,335014.0
2019-08-20 15:50:00,44.08,44.09,43.85,43.95,1389375.0,38.0686,38.0772,37.87,37.9563,1389375.0
2019-08-21 09:30:00,43.78,44.15,43.75,43.8,564804.0,37.8095,38.129,37.7836,37.8268,564804.0
2019-08-21 09:40:00,43.79,43.96,43.77,43.89,253524.0,37.8181,37.965,37.8009,37.9045,253524.0
2019-08-21 09:50:00,43.89,43.91,43.71,43.74,229486.0,37.9045,37.9218,37.749,37.775,229486.0
2019-08-21 10:00:00,43.73,43.77,43.57,43.58,346611.0,37.7663,37.8009,37.6281,37.6368,346611.0
2019-08-21 10:10:00,43.58,43.59,43.51,43.56,230027.0,37.6368,37.6454,37.5763,37.6195,230027.0
2019-08-21 10:20:00,43.56,43.62,43.52,43.58,134047.0,37.6195,37.6713,37.585,37.6368,134047.0
2019-08-21 10:30:00,43.57,43.58,43.48,43.5,156770.0,37.6281,37.6368,37.5504,37.5677,156770.0
2019-08-21 10:40:00,43.5,43.58,43.48,43.58,308634.0,37.5677,37.6368,37.5504,37.6368,308634.0
2019-08-21 10:50:00,43.59,43.7,43.55,43.69,223639.0,37.6454,37.7404,37.6109,37.7318,223639.0
2019-08-21 11:00:00,43.69,43.86,43.66,43.8,323895.0,37.7318,37.8786,37.7059,37.8268,323895.0
2019-08-21 11:10:00,43.8,43.82,43.76,43.77,181493.0,37.8268,37.844,37.7922,37.8009,181493.0
2019-08-21 11:20:00,43.78,43.79,43.71,43.72,152396.0,37.8095,37.8181,37.749,37.7577,152396.0
2019-08-21 11:30:00,43.71,43.81,43.69,43.8,203458.0,37.749,37.8354,37.7318,37.8268,203458.0
2019-08-21 11:40:00,43.81,43.85,43.76,43.76,183434.0,37.8354,37.87,37.7922,37.7922,183434.0
2019-08-21 11:50:00,43.76,43.8,43.73,43.8,193423.0,37.7922,37.8268,37.7663,37.8268,193423.0
2019-08-21 12:00:00,43.8,43.82,43.75,43.82,65296.0,37.8268,37.844,37.7836,37.844,65296.0
2019-08-21 12:10:00,43.81,43.83,43.76,43.76,87693.0,37.8354,37.8527,37.7922,37.7922,87693.0
2019-08-21 12:20:00,43.77,43.77,43.72,43.75,65545.0,37.8009,37.8009,37.7577,37.7836,65545.0
2019-08-21 12:30:00,43.74,43.75,43.66,43.68,178628.0,37.775,37.7836,37.7059,37.7231,178628.0
2019-08-21 12:40:00,43.68,43.69,43.64,43.64,66543.0,37.7231,37.7318,37.6886,37.6886,66543.0
2019-08-21 12:50:00,43.65,43.69,43.63,43.66,97309.0,37.6972,37.7318,37.68,37.7059,97309.0
2019-08-21 13:00:00,43.66,43.71,43.64,43.7,88134.0,37.7059,37.749,37.6886,37.7404,88134.0
2019-08-21 13:10:00,43.69,43.72,43.66,43.72,79484.0,37.7318,37.7577,37.7059,37.7577,79484.0
2019-08-21 13:20:00,43.71,43.74,43.7,43.73,133036.0,37.749,37.775,37.7404,37.7663,133036.0
2019-08-21 13:30:00,43.73,43.76,43.7,43.74,145223.0,37.7663,37.7922,37.7404,37.775,145223.0
2019-08-21 13:40:00,43.75,43.82,43.73,43.82,95094.0,37.7836,37.844,37.7663,37.844,95094.0
2019-08-21 13:50:00,43.82,43.84,43.77,43.8,125269.0,37.844,37.8613,37.8009,37.8268,125269.0
2019-08-21 14:00:00,43.8,43.87,43.7,43.8,254060.0,37.8268,37.8872,37.7404,37.8268,254060.0
2019-08-21 14:10:00,43.8,43.88,43.77,43.86,220527.0,37.8268,37.8959,37.8009,37.8786,220527.0
2019-08-21 14:20:00,43.87,43.92,43.85,43.9,150341.0,37.8872,37.9304,37.87,37.9131,150341.0
2019-08-21 14:30:00,43.91,43.91,43.82,43.87,237502.0,37.9218,37.9218,37.844,37.8872,237502.0
2019-08-21 14:40:00,43.87,43.94,43.86,43.93,244317.0,37.8872,37.9477,37.8786,37.939,244317.0
2019-08-21 14:50:00,43.93,43.93,43.88,43.89,143985.0,37.939,37.939,37.8959,37.9045,143985.0
2019-08-21 15:00:00,43.89,44.02,43.85,44.02,455624.0,37.9045,38.0168,37.87,38.0168,455624.0
2019-08-21 15:10:00,44.02,44.03,43.96,43.99,142448.0,38.0168,38.0254,37.965,37.9909,142448.0
2019-08-21 15:20:00,43.99,44.02,43.96,44.01,153098.0,37.9909,38.0168,37.965,38.0081,153098.0
2019-08-21 15:30:00,44.01,44.1,43.99,44.09,336672.0,38.0081,38.0859,37.9909,38.0772,336672.0
2019-08-21 15:40:00,44.08,44.16,44.08,44.11,534495.0,38.0686,38.1377,38.0686,38.0945,534495.0
2019-08-21 15:50:00,44.11,44.15,44.07,44.11,779482.0,38.0945,38.129,38.06,38.0945,779482.0
2019-08-22 09:30:00,44.23,44.41,44.02,44.15,332148.0,38.1981,38.3536,38.0168,38.129,332148.0
2019-08-22 09:40:00,44.15,44.16,44.01,44.04,190082.0,38.129,38.1377,38.0081,38.034,190082.0
2019-08-22 09:50:00,44.04,44.08,43.97,44.05,167100.0,38.034,38.0686,37.9736,38.0427,167100.0
2019-08-22 10:00:00,44.05,44.06,43.92,43.94,140834.0,38.0427,38.0513,37.9304,37.9477,140834.0
2019-08-22 10:10:00,43.93,43.95,43.89,43.89,90400.0,37.939,37.9563,37.9045,37.9045,90400.0
2019-08-22 10:20:00,43.9,43.9,43.82,43.86,164309.0,37.9131,37.9131,37.844,37.8786,164309.0
2019-08-22 10:30:00,43.86,43.86,43.65,43.72,300543.0,37.8786,37.8786,37.6972,37.7577,300543.0
2019-08-22 10:40:00,43.73,43.75,43.63,43.75,180065.0,37.7663,37.7836,37.68,37.7836,180065.0
2019-08-22 10:50:00,43.74,43.75,43.63,43.66,157806.0,37.775,37.7836,37.68,37.7059,157806.0
2019-08-22 11:00:00,43.67,43.84,43.62,43.84,200259.0,37.7145,37.8613,37.6713,37.8613,200259.0
2019-08-22 11:10:00,43.83,43.89,43.81,43.88,205386.0,37.8527,37.9045,37.8354,37.8959,205386.0
2019-08-22 11:20:00,43.88,43.89,43.76,43.77,133597.0,37.8959,37.9045,37.7922,37.8009,133597.0
2019-08-22 11:30:00,43.77,43.81,43.75,43.8,91133.0,37.8009,37.8354,37.7836,37.8268,91133.0
2019-08-22 11:40:00,43.81,43.84,43.73,43.73,191421.0,37.8354,37.8613,37.7663,37.7663,191421.0
2019-08-22 11:50:00,43.73,43.8,43.69,43.78,91677.0,37.7663,37.8268,37.7318,37.8095,91677.0
2019-08-22 12:00:00,43.78,43.9,43.77,43.88,111958.0,37.8095,37.9131,37.8009,37.8959,111958.0
2019-08-22 12:10:00,43.89,43.91,43.87,43.88,72979.0,37.9045,37.9218,37.8872,37.8959,72979.0
2019-08-22 12:20:00,43.89,43.9,43.87,43.89,98101.0,37.9045,37.9131,37.8872,37.9045,98101.0
2019-08-22 12:30:00,43.89,43.93,43.83,43.83,92987.0,37.9045,37.939,37.8527,37.8527,92987.0
2019-08-22 12:40:00,43.84,43.9,43.82,43.9,104090.0,37.8613,37.9131,37.844,37.9131,104090.0
2019-08-22 12:50:00,43.9,43.92,43.84,43.84,101573.0,37.9131,37.9304,37.8613,37.8613,101573.0
2019-08-22 13:00:00,43.84,43.86,43.81,43.84,103243.0,37.8613,37.8786,37.8354,37.8613,103243.0
2019-08-22 13:10:00,43.83,43.84,43.8,43.82,132539.0,37.8527,37.8613,37.8268,37.844,132539.0
2019-08-22 13:20:00,43.81,43.9,43.81,43.88,80350.0,37.8354,37.9131,37.8354,37.8959,80350.0
2019-08-22 13:30:00,43.89,43.93,43.88,43.91,117670.0,37.9045,37.939,37.8959,37.9218,117670.0
2019-08-22 13:40:00,43.92,43.95,43.86,43.89,104615.0,37.9304,37.9563,37.8786,37.9045,104615.0
2019-08-22 13:50:00,43.89,43.89,43.82,43.83,95249.0,37.9045,37.9045,37.844,37.8527,95249.0
2019-08-22 14:00:00,43.83,43.86,43.8,43.8,143515.0,37.8527,37.8786,37.8268,37.8268,143515.0
2019-08-22 14:10:00,43.8,43.81,43.75,43.79,139751.0,37.8268,37.8354,37.7836,37.8181,139751.0
2019-08-22 14:20:00,43.79,43.82,43.77,43.8,86997.0,37.8181,37.844,37.8009,37.8268,86997.0
2019-08-22 14:30:00,43.8,43.87,43.78,43.86,133992.0,37.8268,37.8872,37.8095,37.8786,133992.0
2019-08-22 14:40:00,43.87,43.93,43.85,43.88,271325.0,37.8872,37.939,37.87,37.8959,271325.0
2019-08-22 14:50:00,43.89,43.91,43.85,43.86,107575.0,37.9045,37.9218,37.87,37.8786,107575.0
2019-08-22 15:00:00,43.86,43.87,43.81,43.83,145093.0,37.8786,37.8872,37.8354,37.8527,145093.0
2019-08-22 15:10:00,43.83,43.84,43.77,43.79,158881.0,37.8527,37.8613,37.8009,37.8181,158881.0
2019-08-22 15:20:00,43.79,43.85,43.78,43.85,112807.0,37.8181,37.87,37.8095,37.87,112807.0
2019-08-22 15:30:00,43.85,43.88,43.8,43.81,224432.0,37.87,37.8959,37.8268,37.8354,224432.0
2019-08-22 15:40:00,43.82,43.86,43.81,43.83,313788.0,37.844,37.8786,37.8354,37.8527,313788.0
2019-08-22 15:50:00,43.82,43.89,43.74,43.77,926978.0,37.844,37.9045,37.775,37.8009,926978.0
2019-08-23 09:30:00,43.49,43.62,43.4,43.59,327826.0,37.5591,37.6713,37.4813,37.6454,327826.0
2019-08-23 09:40:00,43.59,43.69,43.51,43.52,228736.0,37.6454,37.7318,37.5763,37.585,228736.0
2019-08-23 09:50:00,43.52,43.59,43.46,43.57,242844.0,37.585,37.6454,37.5331,37.6281,242844.0
2019-08-23 10:00:00,43.55,43.82,43.48,43.67,467918.0,37.6109,37.844,37.5504,37.7145,467918.0
2019-08-23 10:10:00,43.67,43.74,43.55,43.73,218479.0,37.7145,37.775,37.6109,37.7663,218479.0
2019-08-23 10:20:00,43.73,43.75,43.6,43.64,174792.0,37.7663,37.7836,37.6541,37.6886,174792.0
2019-08-23 10:30:00,43.64,43.81,43.58,43.79,289611.0,37.6886,37.8354,37.6368,37.8181,289611.0
2019-08-23 10:40:00,43.8,43.84,43.71,43.72,133734.0,37.8268,37.8613,37.749,37.7577,133734.0
2019-08-23 10:50:00,43.72,43.81,43.67,43.69,270860.0,37.7577,37.8354,37.7145,37.7318,270860.0
2019-08-23 11:00:00,43.69,43.72,43.01,43.01,926027.0,37.7318,37.7577,37.1445,37.1445,926027.0
2019-08-23 11:10:00,43.01,43.17,42.91,43.13,378028.0,37.1445,37.2827,37.0581,37.2481,378028.0
2019-08-23 11:20:00,43.12,43.13,43.01,43.05,292539.0,37.2395,37.2481,37.1445,37.1791,292539.0
2019-08-23 11:30:00,43.05,43.11,42.99,43.04,378114.0,37.1791,37.2309,37.1272,37.1704,378114.0
2019-08-23 11:40:00,43.03,43.09,42.96,43.0,214023.0,37.1618,37.2136,37.1013,37.1359,214023.0
2019-08-23 11:50:00,42.99,43.03,42.91,42.91,194289.0,37.1272,37.1618,37.0581,37.0581,194289.0
2019-08-23 12:00:00,42.92,42.99,42.85,42.97,225893.0,37.0668,37.1272,37.0063,37.11,225893.0
2019-08-23 12:10:00,42.98,43.05,42.9,43.01,231742.0,37.1186,37.1791,37.0495,37.1445,231742.0
2019-08-23 12:20:00,43.01,43.01,42.86,42.89,135892.0,37.1445,37.1445,37.015,37.0409,135892.0
2019-08-23 12:30:00,42.88,42.99,42.87,42.93,134071.0,37.0322,37.1272,37.0236,37.0754,134071.0
2019-08-23 12:40:00,42.94,42.94,42.82,42.83,165230.0,37.0841,37.0841,36.9804,36.9891,165230.0
2019-08-23 12:50:00,42.84,42.9,42.79,42.86,246949.0,36.9977,37.0495,36.9545,37.015,246949.0
2019-08-23 13:00:00,42.86,42.86,42.74,42.75,232849.0,37.015,37.015,36.9113,36.92,232849.0
2019-08-23 13:10:00,42.74,42.87,42.73,42.75,206825.0,36.9113,37.0236,36.9027,36.92,206825.0
2019-08-23 13:20:00,42.74,42.78,42.68,42.73,208054.0,36.9113,36.9459,36.8595,36.9027,208054.0
2019-08-23 13:30:00,42.72,42.8,42.71,42.8,168213.0,36.8941,36.9632,36.8854,36.9632,168213.0
2019-08-23 13:40:00,42.8,42.81,42.7,42.77,180686.0,36.9632,36.9718,36.8768,36.9372,180686.0
2019-08-23 13:50:00,42.77,42.82,42.75,42.76,161791.0,36.9372,36.9804,36.92,36.9286,161791.0
2019-08-23 14:00:00,42.76,42.78,42.7,42.77,205614.0,36.9286,36.9459,36.8768,36.9372,205614.0
2019-08-23 14:10:00,42.77,42.78,42.7,42.76,166683.0,36.9372,36.9459,36.8768,36.9286,166683.0
2019-08-23 14:20:00,42.77,42.81,42.75,42.77,107233.0,36.9372,36.9718,36.92,36.9372,107233.0
2019-08-23 14:30:00,42.77,42.83,42.7,42.72,147715.0,36.9372,36.9891,36.8768,36.8941,147715.0
2019-08-23 14:40:00,42.72,42.76,42.64,42.66,168122.0,36.8941,36.9286,36.825,36.8422,168122.0
2019-08-23 14:50:00,42.65,42.69,42.61,42.68,215804.0,36.8336,36.8682,36.7991,36.8595,215804.0
2019-08-23 15:00:00,42.67,42.71,42.61,42.64,282312.0,36.8509,36.8854,36.7991,36.825,282312.0
2019-08-23 15:10:00,42.63,42.63,42.53,42.6,343999.0,36.8163,36.8163,36.73,36.7904,343999.0
2019-08-23 15:20:00,42.59,42.63,42.53,42.55,297858.0,36.7818,36.8163,36.73,36.7472,297858.0
2019-08-23 15:30:00,42.55,42.57,42.44,42.48,357902.0,36.7472,36.7645,36.6522,36.6868,357902.0
2019-08-23 15:40:00,42.47,42.49,42.36,42.38,535030.0,36.6782,36.6954,36.5832,36.6004,535030.0
2019-08-23 15:50:00,42.38,42.49,42.27,42.47,2552853.0,36.6004,36.6954,36.5054,36.6782,2552853.0
2019-08-26 09:30:00,42.74,42.88,42.55,42.82,443087.0,36.9113,37.0322,36.7472,36.9804,443087.0
2019-08-26 09:40:00,42.82,42.89,42.75,42.84,327551.0,36.9804,37.0409,36.92,36.9977,327551.0
2019-08-26 09:50:00,42.84,42.98,42.83,42.93,252184.0,36.9977,37.1186,36.9891,37.0754,252184.0
2019-08-26 10:00:00,42.94,43.0,42.82,42.82,198579.0,37.0841,37.1359,36.9804,36.9804,198579.0
2019-08-26 10:10:00,42.82,42.91,42.77,42.89,191693.0,36.9804,37.0581,36.9372,37.0409,191693.0
2019-08-26 10:20:00,42.9,43.05,42.87,43.01,345162.0,37.0495,37.1791,37.0236,37.1445,345162.0
2019-08-26 10:30:00,43.01,43.12,42.97,43.09,269167.0,37.1445,37.2395,37.11,37.2136,269167.0
2019-08-26 10:40:00,43.08,43.28,43.0,43.25,419890.0,37.205,37.3777,37.1359,37.3518,419890.0
2019-08-26 10:50:00,43.26,43.32,43.21,43.26,497965.0,37.3604,37.4122,37.3172,37.3604,497965.0
2019-08-26 11:00:00,43.25,43.42,43.24,43.39,338468.0,37.3518,37.4986,37.3431,37.4727,338468.0
2019-08-26 11:10:00,43.38,43.51,43.35,43.37,307765.0,37.4641,37.5763,37.4381,37.4554,307765.0
2019-08-26 11:20:00,43.37,43.46,43.35,43.42,257261.0,37.4554,37.5331,37.4381,37.4986,257261.0
2019-08-26 11:30:00,43.41,43.45,43.38,43.4,166442.0,37.49,37.5245,37.4641,37.4813,166442.0
2019-08-26 11:40:00,43.39,43.41,43.25,43.3,158340.0,37.4727,37.49,37.3518,37.395,158340.0
2019-08-26 11:50:00,43.31,43.31,43.16,43.17,197494.0,37.4036,37.4036,37.2741,37.2827,197494.0
2019-08-26 12:00:00,43.17,43.21,43.15,43.18,165992.0,37.2827,37.3172,37.2654,37.2913,165992.0
2019-08-26 12:10:00,43.18,43.21,43.1,43.11,146432.0,37.2913,37.3172,37.2222,37.2309,146432.0
2019-08-26 12:20:00,43.12,43.31,43.11,43.27,238144.0,37.2395,37.4036,37.2309,37.3691,238144.0
2019-08-26 12:30:00,43.26,43.28,43.18,43.2,116243.0,37.3604,37.3777,37.2913,37.3086,116243.0
2019-08-26 12:40:00,43.19,43.24,43.19,43.21,55785.0,37.3,37.3431,37.3,37.3172,55785.0
2019-08-26 12:50:00,43.21,43.3,43.21,43.25,101042.0,37.3172,37.395,37.3172,37.3518,101042.0
2019-08-26 13:00:00,43.25,43.28,43.23,43.27,94252.0,37.3518,37.3777,37.3345,37.3691,94252.0
2019-08-26 13:10:00,43.27,43.27,43.15,43.17,108042.0,37.3691,37.3691,37.2654,37.2827,108042.0
2019-08-26 13:20:00,43.18,43.2,43.15,43.19,106020.0,37.2913,37.3086,37.2654,37.3,106020.0
2019-08-26 13:30:00,43.18,43.19,43.13,43.17,101040.0,37.2913,37.3,37.2481,37.2827,101040.0
2019-08-26 13:40:00,43.17,43.18,43.15,43.17,94795.0,37.2827,37.2913,37.2654,37.2827,94795.0
2019-08-26 13:50:00,43.18,43.2,43.14,43.16,136234.0,37.2913,37.3086,37.2568,37.2741,136234.0
2019-08-26 14:00:00,43.17,43.18,43.09,43.13,177974.0,37.2827,37.2913,37.2136,37.2481,177974.0
2019-08-26 14:10:00,43.12,43.14,43.07,43.1,139634.0,37.2395,37.2568,37.1963,37.2222,139634.0
2019-08-26 14:20:00,43.1,43.11,43.06,43.09,119484.0,37.2222,37.2309,37.1877,37.2136,119484.0
2019-08-26 14:30:00,43.09,43.17,43.07,43.12,186799.0,37.2136,37.2827,37.1963,37.2395,186799.0
2019-08-26 14:40:00,43.13,43.17,43.11,43.16,128969.0,37.2481,37.2827,37.2309,37.2741,128969.0
2019-08-26 14:50:00,43.17,43.19,43.11,43.16,118402.0,37.2827,37.3,37.2309,37.2741,118402.0
2019-08-26 15:00:00,43.16,43.25,43.15,43.18,192169.0,37.2741,37.3518,37.2654,37.2913,192169.0
2019-08-26 15:10:00,43.18,43.25,43.17,43.22,132337.0,37.2913,37.3518,37.2827,37.3259,132337.0
2019-08-26 15:20:00,43.22,43.22,43.18,43.19,148837.0,37.3259,37.3259,37.2913,37.3,148837.0
2019-08-26 15:30:00,43.2,43.25,43.14,43.16,256267.0,37.3086,37.3518,37.2568,37.2741,256267.0
2019-08-26 15:40:00,43.17,43.19,43.12,43.15,267789.0,37.2827,37.3,37.2395,37.2654,267789.0
2019-08-26 15:50:00,43.15,43.37,43.15,43.37,922652.0,37.2654,37.4554,37.2654,37.4554,922652.0
2019-08-27 09:30:00,43.9,43.92,43.65,43.77,405760.0,37.9131,37.9304,37.6972,37.8009,405760.0
2019-08-27 09:40:00,43.77,43.86,43.68,43.8,202516.0,37.8009,37.8786,37.7231,37.8268,202516.0
2019-08-27 09:50:00,43.8,43.84,43.69,43.73,252226.0,37.8268,37.8613,37.7318,37.7663,252226.0
2019-08-27 10:00:00,43.72,43.8,43.71,43.8,197058.0,37.7577,37.8268,37.749,37.8268,197058.0
2019-08-27 10:10:00,43.8,43.81,43.64,43.67,151889.0,37.8268,37.8354,37.6886,37.7145,151889.0
2019-08-27 10:20:00,43.68,43.76,43.63,43.65,174924.0,37.7231,37.7922,37.68,37.6972,174924.0
2019-08-27 10:30:00,43.65,43.73,43.64,43.66,237418.0,37.6972,37.7663,37.6886,37.7059,237418.0
2019-08-27 10:40:00,43.66,43.71,43.59,43.59,234296.0,37.7059,37.749,37.6454,37.6454,234296.0
2019-08-27 10:50:00,43.59,43.64,43.57,43.59,141970.0,37.6454,37.6886,37.6281,37.6454,141970.0
2019-08-27 11:00:00,43.59,43.6,43.52,43.56,254898.0,37.6454,37.6541,37.585,37.6195,254898.0
2019-08-27 11:10:00,43.57,43.65,43.52,43.53,199693.0,37.6281,37.6972,37.585,37.5936,199693.0
2019-08-27 11:20:00,43.53,43.6,43.51,43.55,188531.0,37.5936,37.6541,37.5763,37.6109,188531.0
2019-08-27 11:30:00,43.56,43.67,43.55,43.66,219192.0,37.6195,37.7145,37.6109,37.7059,219192.0
2019-08-27 11:40:00,43.65,43.67,43.59,43.63,139750.0,37.6972,37.7145,37.6454,37.68,139750.0
2019-08-27 11:50:00,43.64,43.66,43.58,43.61,166705.0,37.6886,37.7059,37.6368,37.6627,166705.0
2019-08-27 12:00:00,43.61,43.68,43.56,43.61,176169.0,37.6627,37.7231,37.6195,37.6627,176169.0
2019-08-27 12:10:00,43.6,43.64,43.58,43.6,68228.0,37.6541,37.6886,37.6368,37.6541,68228.0
2019-08-27 12:20:00,43.59,43.69,43.58,43.64,149895.0,37.6454,37.7318,37.6368,37.6886,149895.0
2019-08-27 12:30:00,43.64,43.67,43.52,43.52,152042.0,37.6886,37.7145,37.585,37.585,152042.0
2019-08-27 12:40:00,43.53,43.62,43.51,43.59,158678.0,37.5936,37.6713,37.5763,37.6454,158678.0
2019-08-27 12:50:00,43.59,43.59,43.48,43.49,150527.0,37.6454,37.6454,37.5504,37.5591,150527.0
2019-08-27 13:00:00,43.49,43.56,43.46,43.51,141514.0,37.5591,37.6195,37.5331,37.5763,141514.0
2019-08-27 13:10:00,43.51,43.52,43.42,43.44,290536.0,37.5763,37.585,37.4986,37.5159,290536.0
2019-08-27 13:20:00,43.43,43.55,43.42,43.55,112101.0,37.5072,37.6109,37.4986,37.6109,112101.0
2019-08-27 13:30:00,43.55,43.66,43.5,43.63,149772.0,37.6109,37.7059,37.5677,37.68,149772.0
2019-08-27 13:40:00,43.64,43.73,43.63,43.71,124180.0,37.6886,37.7663,37.68,37.749,124180.0
2019-08-27 13:50:00,43.71,43.72,43.63,43.66,71197.0,37.749,37.7577,37.68,37.7059,71197.0
2019-08-27 14:00:00,43.66,43.7,43.57,43.58,85081.0,37.7059,37.7404,37.6281,37.6368,85081.0
2019-08-27 14:10:00,43.58,43.59,43.54,43.59,85673.0,37.6368,37.6454,37.6022,37.6454,85673.0
2019-08-27 14:20:00,43.59,43.62,43.55,43.58,87465.0,37.6454,37.6713,37.6109,37.6368,87465.0
2019-08-27 14:30:00,43.58,43.59,43.51,43.55,76407.0,37.6368,37.6454,37.5763,37.6109,76407.0
2019-08-27 14:40:00,43.55,43.6,43.54,43.57,118563.0,37.6109,37.6541,37.6022,37.6281,118563.0
2019-08-27 14:50:00,43.57,43.67,43.57,43.65,86596.0,37.6281,37.7145,37.6281,37.6972,86596.0
2019-08-27 15:00:00,43.66,43.76,43.65,43.71,167280.0,37.7059,37.7922,37.6972,37.749,167280.0
2019-08-27 15:10:00,43.7,43.71,43.63,43.65,67952.0,37.7404,37.749,37.68,37.6972,67952.0
2019-08-27 15:20:00,43.64,43.65,43.57,43.58,128505.0,37.6886,37.6972,37.6281,37.6368,128505.0
2019-08-27 15:30:00,43.57,43.63,43.53,43.62,188307.0,37.6281,37.68,37.5936,37.6713,188307.0
2019-08-27 15:40:00,43.62,43.71,43.6,43.68,305411.0,37.6713,37.749,37.6541,37.7231,305411.0
2019-08-27 15:50:00,43.67,43.68,43.58,43.61,1516477.0,37.7145,37.7231,37.6368,37.6627,1516477.0
2019-08-28 09:30:00,43.4,43.55,43.28,43.37,468465.0,37.4813,37.6109,37.3777,37.4554,468465.0
2019-08-28 09:40:00,43.37,43.37,43.21,43.33,385378.0,37.4554,37.4554,37.3172,37.4209,385378.0
2019-08-28 09:50:00,43.33,43.46,43.31,43.45,438996.0,37.4209,37.5331,37.4036,37.5245,438996.0
2019-08-28 10:00:00,43.46,43.47,43.34,43.41,465356.0,37.5331,37.5418,37.4295,37.49,465356.0
2019-08-28 10:10:00,43.42,43.43,43.29,43.29,362475.0,37.4986,37.5072,37.3863,37.3863,362475.0
2019-08-28 10:20:00,43.28,43.31,43.23,43.27,258848.0,37.3777,37.4036,37.3345,37.3691,258848.0
2019-08-28 10:30:00,43.27,43.36,43.27,43.3,270802.0,37.3691,37.4468,37.3691,37.395,270802.0
2019-08-28 10:40:00,43.31,43.44,43.29,43.37,395970.0,37.4036,37.5159,37.3863,37.4554,395970.0
2019-08-28 10:50:00,43.37,43.51,43.36,43.48,271331.0,37.4554,37.5763,37.4468,37.5504,271331.0
2019-08-28 11:00:00,43.48,43.49,43.32,43.37,332002.0,37.5504,37.5591,37.4122,37.4554,332002.0
2019-08-28 11:10:00,43.37,43.58,43.37,43.54,361859.0,37.4554,37.6368,37.4554,37.6022,361859.0
2019-08-28 11:20:00,43.55,43.73,43.53,43.71,369008.0,37.6109,37.7663,37.5936,37.749,369008.0
2019-08-28 11:30:00,43.71,43.72,43.65,43.66,261215.0,37.749,37.7577,37.6972,37.7059,261215.0
2019-08-28 11:40:00,43.66,43.72,43.64,43.69,257862.0,37.7059,37.7577,37.6886,37.7318,257862.0
2019-08-28 11:50:00,43.69,43.75,43.66,43.7,235116.0,37.7318,37.7836,37.7059,37.7404,235116.0
2019-08-28 12:00:00,43.69,43.77,43.68,43.77,122650.0,37.7318,37.8009,37.7231,37.8009,122650.0
2019-08-28 12:10:00,43.77,43.78,43.73,43.77,114066.0,37.8009,37.8095,37.7663,37.8009,114066.0
2019-08-28 12:20:00,43.77,43.8,43.72,43.73,117178.0,37.8009,37.8268,37.7577,37.7663,117178.0
2019-08-28 12:30:00,43.73,43.78,43.71,43.72,86704.0,37.7663,37.8095,37.749,37.7577,86704.0
2019-08-28 12:40:00,43.71,43.76,43.7,43.75,93626.0,37.749,37.7922,37.7404,37.7836,93626.0
2019-08-28 12:50:00,43.75,43.82,43.74,43.8,176007.0,37.7836,37.844,37.775,37.8268,176007.0
2019-08-28 13:00:00,43.8,43.81,43.68,43.68,168359.0,37.8268,37.8354,37.7231,37.7231,168359.0
2019-08-28 13:10:00,43.68,43.69,43.62,43.67,204665.0,37.7231,37.7318,37.6713,37.7145,204665.0
2019-08-28 13:20:00,43.66,43.7,43.65,43.66,101812.0,37.7059,37.7404,37.6972,37.7059,101812.0
2019-08-28 13:30:00,43.66,43.77,43.65,43.73,196367.0,37.7059,37.8009,37.6972,37.7663,196367.0
2019-08-28 13:40:00,43.73,43.76,43.7,43.75,93235.0,37.7663,37.7922,37.7404,37.7836,93235.0
2019-08-28 13:50:00,43.74,43.75,43.7,43.73,105987.0,37.775,37.7836,37.7404,37.7663,105987.0
2019-08-28 14:00:00,43.73,43.81,43.72,43.79,128490.0,37.7663,37.8354,37.7577,37.8181,128490.0
2019-08-28 14:10:00,43.79,43.8,43.74,43.76,102598.0,37.8181,37.8268,37.775,37.7922,102598.0
2019-08-28 14:20:00,43.75,43.78,43.73,43.76,171127.0,37.7836,37.8095,37.7663,37.7922,171127.0
2019-08-28 14:30:00,43.77,43.86,43.76,43.82,132685.0,37.8009,37.8786,37.7922,37.844,132685.0
2019-08-28 14:40:00,43.82,43.87,43.79,43.86,105181.0,37.844,37.8872,37.8181,37.8786,105181.0
2019-08-28 14:50:00,43.86,43.88,43.81,43.82,81425.0,37.8786,37.8959,37.8354,37.844,81425.0
2019-08-28 15:00:00,43.82,43.83,43.8,43.82,106513.0,37.844,37.8527,37.8268,37.844,106513.0
2019-08-28 15:10:00,43.83,43.9,43.8,43.9,193697.0,37.8527,37.9131,37.8268,37.9131,193697.0
2019-08-28 15:20:00,43.9,43.9,43.78,43.78,162148.0,37.9131,37.9131,37.8095,37.8095,162148.0
2019-08-28 15:30:00,43.79,43.79,43.69,43.73,276429.0,37.8181,37.8181,37.7318,37.7663,276429.0
2019-08-28 15:40:00,43.73,43.77,43.71,43.75,249284.0,37.7663,37.8009,37.749,37.7836,249284.0
2019-08-28 15:50:00,43.76,43.79,43.72,43.77,525557.0,37.7922,37.8181,37.7577,37.8009,525557.0
2019-08-29 09:30:00,44.03,44.28,43.95,44.26,527151.0,38.0254,38.2413,37.9563,38.224,527151.0
2019-08-29 09:40:00,44.27,44.32,44.21,44.26,225104.0,38.2327,38.2759,38.1809,38.224,225104.0
2019-08-29 09:50:00,44.27,44.4,44.24,44.39,176244.0,38.2327,38.345,38.2068,38.3363,176244.0
2019-08-29 10:00:00,44.38,44.41,44.17,44.21,222186.0,38.3277,38.3536,38.1463,38.1809,222186.0
2019-08-29 10:10:00,44.22,44.24,44.17,44.2,358981.0,38.1895,38.2068,38.1463,38.1722,358981.0
2019-08-29 10:20:00,44.2,44.22,44.17,44.21,313510.0,38.1722,38.1895,38.1463,38.1809,313510.0
2019-08-29 10:30:00,44.21,44.25,43.97,44.08,278766.0,38.1809,38.2154,37.9736,38.0686,278766.0
2019-08-29 10:40:00,44.07,44.15,44.0,44.06,142844.0,38.06,38.129,37.9995,38.0513,142844.0
2019-08-29 10:50:00,44.07,44.11,44.06,44.11,139683.0,38.06,38.0945,38.0513,38.0945,139683.0
2019-08-29 11:00:00,44.11,44.21,44.08,44.2,207730.0,38.0945,38.1809,38.0686,38.1722,207730.0
2019-08-29 11:10:00,44.21,44.25,44.19,44.23,131193.0,38.1809,38.2154,38.1636,38.1981,131193.0
2019-08-29 11:20:00,44.23,44.34,44.23,44.3,184636.0,38.1981,38.2931,38.1981,38.2586,184636.0
2019-08-29 11:30:00,44.3,44.33,44.29,44.3,208046.0,38.2586,38.2845,38.25,38.2586,208046.0
2019-08-29 11:40:00,44.29,44.4,44.28,44.39,109491.0,38.25,38.345,38.2413,38.3363,109491.0
2019-08-29 11:50:00,44.39,44.4,44.31,44.36,95381.0,38.3363,38.345,38.2672,38.3104,95381.0
2019-08-29 12:00:00,44.35,44.36,44.3,44.3,70071.0,38.3018,38.3104,38.2586,38.2586,70071.0
2019-08-29 12:10:00,44.31,44.35,44.3,44.32,92056.0,38.2672,38.3018,38.2586,38.2759,92056.0
2019-08-29 12:20:00,44.32,44.38,44.31,44.36,87103.0,38.2759,38.3277,38.2672,38.3104,87103.0
2019-08-29 12:30:00,44.36,44.41,44.35,44.39,208486.0,38.3104,38.3536,38.3018,38.3363,208486.0
2019-08-29 12:40:00,44.38,44.39,44.31,44.34,96139.0,38.3277,38.3363,38.2672,38.2931,96139.0
2019-08-29 12:50:00,44.33,44.41,44.3,44.39,103151.0,38.2845,38.3536,38.2586,38.3363,103151.0
2019-08-29 13:00:00,44.39,44.39,44.36,44.38,89765.0,38.3363,38.3363,38.3104,38.3277,89765.0
2019-08-29 13:10:00,44.38,44.42,44.36,44.4,98481.0,38.3277,38.3622,38.3104,38.345,98481.0
2019-08-29 13:20:00,44.4,44.42,44.37,44.38,121996.0,38.345,38.3622,38.319,38.3277,121996.0
2019-08-29 13:30:00,44.38,44.39,44.34,44.37,150261.0,38.3277,38.3363,38.2931,38.319,150261.0
2019-08-29 13:40:00,44.36,44.4,44.35,44.4,74769.0,38.3104,38.345,38.3018,38.345,74769.0
2019-08-29 13:50:00,44.4,44.46,44.39,44.41,94690.0,38.345,38.3968,38.3363,38.3536,94690.0
2019-08-29 14:00:00,44.41,44.49,44.41,44.48,127901.0,38.3536,38.4227,38.3536,38.414,127901.0
2019-08-29 14:10:00,44.48,44.5,44.42,44.45,217328.0,38.414,38.4313,38.3622,38.3881,217328.0
2019-08-29 14:20:00,44.44,44.47,44.39,44.41,217020.0,38.3795,38.4054,38.3363,38.3536,217020.0
2019-08-29 14:30:00,44.41,44.42,44.38,44.4,145208.0,38.3536,38.3622,38.3277,38.345,145208.0
2019-08-29 14:40:00,44.4,44.41,44.36,44.39,113309.0,38.345,38.3536,38.3104,38.3363,113309.0
2019-08-29 14:50:00,44.38,44.4,44.37,44.39,99282.0,38.3277,38.345,38.319,38.3363,99282.0
2019-08-29 15:00:00,44.39,44.4,44.31,44.34,139440.0,38.3363,38.345,38.2672,38.2931,139440.0
2019-08-29 15:10:00,44.34,44.36,44.31,44.36,121736.0,38.2931,38.3104,38.2672,38.3104,121736.0
2019-08-29 15:20:00,44.36,44.36,44.27,44.28,166706.0,38.3104,38.3104,38.2327,38.2413,166706.0
2019-08-29 15:30:00,44.28,44.31,44.26,44.3,295075.0,38.2413,38.2672,38.224,38.2586,295075.0
2019-08-29 15:40:00,44.3,44.31,44.22,44.22,377943.0,38.2586,38.2672,38.1895,38.1895,377943.0
2019-08-29 15:50:00,44.23,44.25,44.15,44.17,1831203.0,38.1981,38.2154,38.129,38.1463,1831203.0
2019-08-30 09:30:00,44.53,44.65,44.36,44.45,426460.0,38.4572,38.5609,38.3104,38.3881,426460.0
2019-08-30 09:40:00,44.45,44.46,44.32,44.33,123025.0,38.3881,38.3968,38.2759,38.2845,123025.0
2019-08-30 09:50:00,44.33,44.48,44.32,44.45,190552.0,38.2845,38.414,38.2759,38.3881,190552.0
2019-08-30 10:00:00,44.46,44.48,44.41,44.41,223753.0,38.3968,38.414,38.3536,38.3536,223753.0
2019-08-30 10:10:00,44.41,44.42,44.3,44.33,138806.0,38.3536,38.3622,38.2586,38.2845,138806.0
2019-08-30 10:20:00,44.33,44.36,44.28,44.34,106677.0,38.2845,38.3104,38.2413,38.2931,106677.0
2019-08-30 10:30:00,44.34,44.36,44.31,44.32,177548.0,38.2931,38.3104,38.2672,38.2759,177548.0
2019-08-30 10:40:00,44.33,44.36,44.29,44.36,172055.0,38.2845,38.3104,38.25,38.3104,172055.0
2019-08-30 10:50:00,44.36,44.38,44.29,44.34,113054.0,38.3104,38.3277,38.25,38.2931,113054.0
2019-08-30 11:00:00,44.34,44.35,44.25,44.32,239837.0,38.2931,38.3018,38.2154,38.2759,239837.0
2019-08-30 11:10:00,44.31,44.33,44.17,44.19,239999.0,38.2672,38.2845,38.1463,38.1636,239999.0
2019-08-30 11:20:00,44.19,44.23,44.15,44.21,143453.0,38.1636,38.1981,38.129,38.1809,143453.0
2019-08-30 11:30:00,44.21,44.29,44.2,44.23,93507.0,38.1809,38.25,38.1722,38.1981,93507.0
2019-08-30 11:40:00,44.23,44.25,44.2,44.25,300950.0,38.1981,38.2154,38.1722,38.2154,300950.0
2019-08-30 11:50:00,44.26,44.28,44.2,44.22,187247.0,38.224,38.2413,38.1722,38.1895,187247.0
2019-08-30 12:00:00,44.22,44.23,44.16,44.18,129335.0,38.1895,38.1981,38.1377,38.155,129335.0
2019-08-30 12:10:00,44.19,44.23,44.17,44.19,183656.0,38.1636,38.1981,38.1463,38.1636,183656.0
2019-08-30 12:20:00,44.2,44.22,44.19,44.2,84734.0,38.1722,38.1895,38.1636,38.1722,84734.0
2019-08-30 12:30:00,44.2,44.24,44.17,44.22,148878.0,38.1722,38.2068,38.1463,38.1895,148878.0
2019-08-30 12:40:00,44.22,44.23,44.2,44.21,138111.0,38.1895,38.1981,38.1722,38.1809,138111.0
2019-08-30 12:50:00,44.22,44.29,44.2,44.24,151832.0,38.1895,38.25,38.1722,38.2068,151832.0
2019-08-30 13:00:00,44.24,44.26,44.19,44.21,192669.0,38.2068,38.224,38.1636,38.1809,192669.0
2019-08-30 13:10:00,44.2,44.21,44.11,44.12,354088.0,38.1722,38.1809,38.0945,38.1031,354088.0
2019-08-30 13:20:00,44.13,44.16,44.11,44.12,132138.0,38.1118,38.1377,38.0945,38.1031,132138.0
2019-08-30 13:30:00,44.12,44.14,44.1,44.12,101902.0,38.1031,38.1204,38.0859,38.1031,101902.0
2019-08-30 13:40:00,44.11,44.14,44.08,44.13,77697.0,38.0945,38.1204,38.0686,38.1118,77697.0
2019-08-30 13:50:00,44.14,44.17,44.12,44.16,119060.0,38.1204,38.1463,38.1031,38.1377,119060.0
2019-08-30 14:00:00,44.16,44.19,44.14,44.16,152015.0,38.1377,38.1636,38.1204,38.1377,152015.0
2019-08-30 14:10:00,44.17,44.19,44.16,44.16,168538.0,38.1463,38.1636,38.1377,38.1377,168538.0
2019-08-30 14:20:00,44.16,44.2,44.15,44.17,191079.0,38.1377,38.1722,38.129,38.1463,191079.0
2019-08-30 14:30:00,44.17,44.18,44.12,44.13,96180.0,38.1463,38.155,38.1031,38.1118,96180.0
2019-08-30 14:40:00,44.13,44.15,44.09,44.13,103777.0,38.1118,38.129,38.0772,38.1118,103777.0
2019-08-30 14:50:00,44.12,44.16,44.11,44.14,72766.0,38.1031,38.1377,38.0945,38.1204,72766.0
2019-08-30 15:00:00,44.14,44.19,44.11,44.16,312258.0,38.1204,38.1636,38.0945,38.1377,312258.0
2019-08-30 15:10:00,44.16,44.16,44.05,44.06,186543.0,38.1377,38.1377,38.0427,38.0513,186543.0
2019-08-30 15:20:00,44.05,44.14,44.03,44.12,648670.0,38.0427,38.1204,38.0254,38.1031,648670.0
2019-08-30 15:30:00,44.12,44.17,44.1,44.14,238787.0,38.1031,38.1463,38.0859,38.1204,238787.0
2019-08-30 15:40:00,44.14,44.17,44.1,44.16,332185.0,38.1204,38.1463,38.0859,38.1377,332185.0
2019-08-30 15:50:00,44.17,44.38,44.13,44.2,2377401.0,38.1463,38.3277,38.1118,38.1722,2377401.0
2019-09-03 09:30:00,43.91,44.08,43.76,43.92,400779.0,37.9218,38.0686,37.7922,37.9304,400779.0
2019-09-03 09:40:00,43.93,44.05,43.86,43.9,215847.0,37.939,38.0427,37.8786,37.9131,215847.0
2019-09-03 09:50:00,43.9,43.99,43.87,43.95,275722.0,37.9131,37.9909,37.8872,37.9563,275722.0
2019-09-03 10:00:00,43.94,43.94,43.58,43.61,367595.0,37.9477,37.9477,37.6368,37.6627,367595.0
2019-09-03 10:10:00,43.62,43.68,43.59,43.66,202900.0,37.6713,37.7231,37.6454,37.7059,202900.0
2019-09-03 10:20:00,43.65,43.78,43.65,43.77,283057.0,37.6972,37.8095,37.6972,37.8009,283057.0
2019-09-03 10:30:00,43.78,43.79,43.71,43.77,174238.0,37.8095,37.8181,37.749,37.8009,174238.0
2019-09-03 10:40:00,43.77,43.91,43.76,43.81,230870.0,37.8009,37.9218,37.7922,37.8354,230870.0
2019-09-03 10:50:00,43.82,43.88,43.78,43.87,160896.0,37.844,37.8959,37.8095,37.8872,160896.0
2019-09-03 11:00:00,43.87,43.89,43.83,43.83,296273.0,37.8872,37.9045,37.8527,37.8527,296273.0
2019-09-03 11:10:00,43.84,43.84,43.64,43.76,252932.0,37.8613,37.8613,37.6886,37.7922,252932.0
2019-09-03 11:20:00,43.75,43.81,43.71,43.78,189270.0,37.7836,37.8354,37.749,37.8095,189270.0
2019-09-03 11:30:00,43.78,43.85,43.72,43.81,170657.0,37.8095,37.87,37.7577,37.8354,170657.0
2019-09-03 11:40:00,43.81,43.86,43.76,43.84,180191.0,37.8354,37.8786,37.7922,37.8613,180191.0
2019-09-03 11:50:00,43.85,43.86,43.76,43.77,141340.0,37.87,37.8786,37.7922,37.8009,141340.0
2019-09-03 12:00:00,43.77,43.83,43.72,43.72,160711.0,37.8009,37.8527,37.7577,37.7577,160711.0
2019-09-03 12:10:00,43.72,43.77,43.67,43.71,212740.0,37.7577,37.8009,37.7145,37.749,212740.0
2019-09-03 12:20:00,43.71,43.74,43.67,43.71,135551.0,37.749,37.775,37.7145,37.749,135551.0
2019-09-03 12:30:00,43.72,43.74,43.67,43.73,118499.0,37.7577,37.775,37.7145,37.7663,118499.0
2019-09-03 12:40:00,43.72,43.8,43.71,43.77,132878.0,37.7577,37.8268,37.749,37.8009,132878.0
2019-09-03 12:50:00,43.77,43.78,43.67,43.7,82663.0,37.8009,37.8095,37.7145,37.7404,82663.0
2019-09-03 13:00:00,43.7,43.74,43.61,43.67,103498.0,37.7404,37.775,37.6627,37.7145,103498.0
2019-09-03 13:10:00,43.66,43.7,43.65,43.67,56813.0,37.7059,37.7404,37.6972,37.7145,56813.0
2019-09-03 13:20:00,43.66,43.68,43.6,43.66,135827.0,37.7059,37.7231,37.6541,37.7059,135827.0
2019-09-03 13:30:00,43.66,43.67,43.56,43.58,160159.0,37.7059,37.7145,37.6195,37.6368,160159.0
2019-09-03 13:40:00,43.59,43.6,43.53,43.56,114945.0,37.6454,37.6541,37.5936,37.6195,114945.0
2019-09-03 13:50:00,43.57,43.61,43.53,43.58,97159.0,37.6281,37.6627,37.5936,37.6368,97159.0
2019-09-03 14:00:00,43.59,43.67,43.58,43.66,97044.0,37.6454,37.7145,37.6368,37.7059,97044.0
2019-09-03 14:10:00,43.66,43.7,43.65,43.66,152610.0,37.7059,37.7404,37.6972,37.7059,152610.0
2019-09-03 14:20:00,43.67,43.73,43.66,43.73,134423.0,37.7145,37.7663,37.7059,37.7663,134423.0
2019-09-03 14:30:00,43.72,43.75,43.68,43.72,168370.0,37.7577,37.7836,37.7231,37.7577,168370.0
2019-09-03 14:40:00,43.72,43.72,43.65,43.68,87100.0,37.7577,37.7577,37.6972,37.7231,87100.0
2019-09-03 14:50:00,43.68,43.71,43.65,43.65,125107.0,37.7231,37.749,37.6972,37.6972,125107.0
2019-09-03 15:00:00,43.66,43.72,43.62,43.71,127402.0,37.7059,37.7577,37.6713,37.749,127402.0
2019-09-03 15:10:00,43.72,43.74,43.68,43.72,106004.0,37.7577,37.775,37.7231,37.7577,106004.0
2019-09-03 15:20:00,43.73,43.77,43.7,43.72,175137.0,37.7663,37.8009,37.7404,37.7577,175137.0
2019-09-03 15:30:00,43.72,43.8,43.7,43.79,234508.0,37.7577,37.8268,37.7404,37.8181,234508.0
2019-09-03 15:40:00,43.79,43.82,43.75,43.8,235157.0,37.8181,37.844,37.7836,37.8268,235157.0
2019-09-03 15:50:00,43.8,43.93,43.8,43.87,790572.0,37.8268,37.939,37.8268,37.8872,790572.0
2019-09-04 09:30:00,44.32,44.36,44.22,44.35,671588.0,38.2759,38.3104,38.1895,38.3018,671588.0
2019-09-04 09:40:00,44.34,44.57,44.33,44.52,529222.0,38.2931,38.4918,38.2845,38.4486,529222.0
2019-09-04 09:50:00,44.52,44.63,44.47,44.57,496111.0,38.4486,38.5436,38.4054,38.4918,496111.0
2019-09-04 10:00:00,44.57,44.67,44.55,44.59,437053.0,38.4918,38.5781,38.4745,38.509,437053.0
2019-09-04 10:10:00,44.59,44.68,44.56,44.68,372309.0,38.509,38.5868,38.4831,38.5868,372309.0
2019-09-04 10:20:00,44.67,44.81,44.66,44.81,648051.0,38.5781,38.699,38.5695,38.699,648051.0
2019-09-04 10:30:00,44.8,44.89,44.76,44.84,691698.0,38.6904,38.7681,38.6559,38.7249,691698.0
2019-09-04 10:40:00,44.83,44.85,44.75,44.78,695663.0,38.7163,38.7336,38.6472,38.6731,695663.0
2019-09-04 10:50:00,44.77,44.78,44.66,44.66,725347.0,38.6645,38.6731,38.5695,38.5695,725347.0
2019-09-04 11:00:00,44.66,44.7,44.58,44.7,439393.0,38.5695,38.604,38.5004,38.604,439393.0
2019-09-04 11:10:00,44.7,44.82,44.68,44.8,393357.0,38.604,38.7077,38.5868,38.6904,393357.0
2019-09-04 11:20:00,44.81,44.81,44.72,44.79,363192.0,38.699,38.699,38.6213,38.6818,363192.0
2019-09-04 11:30:00,44.79,44.92,44.78,44.9,348979.0,38.6818,38.794,38.6731,38.7768,348979.0
2019-09-04 11:40:00,44.9,45.07,44.89,45.02,609275.0,38.7768,38.9236,38.7681,38.8804,609275.0
2019-09-04 11:50:00,45.02,45.03,44.98,45.01,281485.0,38.8804,38.889,38.8459,38.8718,281485.0
2019-09-04 12:00:00,45.0,45.12,45.0,45.1,275774.0,38.8631,38.9668,38.8631,38.9495,275774.0
2019-09-04 12:10:00,45.1,45.15,45.07,45.09,344532.0,38.9495,38.9927,38.9236,38.9409,344532.0
2019-09-04 12:20:00,45.09,45.19,45.06,45.18,325413.0,38.9409,39.0272,38.9149,39.0186,325413.0
2019-09-04 12:30:00,45.17,45.2,45.11,45.19,241909.0,39.0099,39.0359,38.9581,39.0272,241909.0
2019-09-04 12:40:00,45.19,45.27,45.18,45.26,515291.0,39.0272,39.0963,39.0186,39.0877,515291.0
2019-09-04 12:50:00,45.25,45.28,45.16,45.24,256256.0,39.079,39.1049,39.0013,39.0704,256256.0
2019-09-04 13:00:00,45.23,45.28,45.21,45.21,276649.0,39.0618,39.1049,39.0445,39.0445,276649.0
2019-09-04 13:10:00,45.22,45.22,45.12,45.15,247378.0,39.0531,39.0531,38.9668,38.9927,247378.0
2019-09-04 13:20:00,45.15,45.2,45.14,45.2,174070.0,38.9927,39.0359,38.984,39.0359,174070.0
2019-09-04 13:30:00,45.2,45.2,45.06,45.07,502176.0,39.0359,39.0359,38.9149,38.9236,502176.0
2019-09-04 13:40:00,45.06,45.07,44.99,45.04,409750.0,38.9149,38.9236,38.8545,38.8977,409750.0
2019-09-04 13:50:00,45.04,45.07,45.01,45.07,143638.0,38.8977,38.9236,38.8718,38.9236,143638.0
2019-09-04 14:00:00,45.07,45.13,45.05,45.12,242113.0,38.9236,38.9754,38.9063,38.9668,242113.0
2019-09-04 14:10:00,45.14,45.22,45.09,45.21,284157.0,38.984,39.0531,38.9409,39.0445,284157.0
2019-09-04 14:20:00,45.21,45.3,45.19,45.28,285481.0,39.0445,39.1222,39.0272,39.1049,285481.0
2019-09-04 14:30:00,45.28,45.42,45.24,45.39,619386.0,39.1049,39.2258,39.0704,39.1999,619386.0
2019-09-04 14:40:00,45.39,45.46,45.36,45.44,569299.0,39.1999,39.2604,39.174,39.2431,569299.0
2019-09-04 14:50:00,45.44,45.47,45.4,45.45,402911.0,39.2431,39.269,39.2086,39.2518,402911.0
2019-09-04 15:00:00,45.45,45.48,45.37,45.39,663868.0,39.2518,39.2777,39.1827,39.1999,663868.0
2019-09-04 15:10:00,45.39,45.48,45.37,45.45,388226.0,39.1999,39.2777,39.1827,39.2518,388226.0
2019-09-04 15:20:00,45.45,45.47,45.41,45.46,415671.0,39.2518,39.269,39.2172,39.2604,415671.0
2019-09-04 15:30:00,45.46,45.58,45.45,45.58,587430.0,39.2604,39.364,39.2518,39.364,587430.0
2019-09-04 15:40:00,45.58,45.68,45.5,45.68,1527630.0,39.364,39.4504,39.2949,39.4504,1527630.0
2019-09-04 15:50:00,45.67,45.71,45.45,45.53,2061681.0,39.4418,39.4763,39.2518,39.3208,2061681.0
2019-09-05 09:30:00,46.45,46.5,46.21,46.41,1583689.0,40.1154,40.1586,39.9081,40.0808,1583689.0
2019-09-05 09:40:00,46.41,46.42,46.15,46.21,680386.0,40.0808,40.0895,39.8563,39.9081,680386.0
2019-09-05 09:50:00,46.2,46.35,46.19,46.27,515259.0,39.8995,40.029,39.8908,39.9599,515259.0
2019-09-05 10:00:00,46.27,46.55,46.26,46.52,693063.0,39.9599,40.2017,39.9513,40.1758,693063.0
2019-09-05 10:10:00,46.53,46.57,46.4,46.56,634937.0,40.1845,40.219,40.0722,40.2104,634937.0
2019-09-05 10:20:00,46.56,46.56,46.39,46.47,667169.0,40.2104,40.2104,40.0636,40.1327,667169.0
2019-09-05 10:30:00,46.47,46.56,46.41,46.55,1133249.0,40.1327,40.2104,40.0808,40.2017,1133249.0
2019-09-05 10:40:00,46.56,46.62,46.34,46.34,617416.0,40.2104,40.2622,40.0204,40.0204,617416.0
2019-09-05 10:50:00,46.34,46.34,46.14,46.19,640033.0,40.0204,40.0204,39.8477,39.8908,640033.0
2019-09-05 11:00:00,46.19,46.24,46.17,46.19,450768.0,39.8908,39.934,39.8736,39.8908,450768.0
2019-09-05 11:10:00,46.19,46.21,45.99,46.05,505947.0,39.8908,39.9081,39.7181,39.7699,505947.0
2019-09-05 11:20:00,46.04,46.21,46.03,46.21,539266.0,39.7613,39.9081,39.7527,39.9081,539266.0
2019-09-05 11:30:00,46.2,46.31,46.16,46.28,293410.0,39.8995,39.9945,39.8649,39.9686,293410.0
2019-09-05 11:40:00,46.28,46.29,46.19,46.27,314466.0,39.9686,39.9772,39.8908,39.9599,314466.0
2019-09-05 11:50:00,46.27,46.31,46.23,46.27,270264.0,39.9599,39.9945,39.9254,39.9599,270264.0
2019-09-05 12:00:00,46.27,46.37,46.22,46.36,287127.0,39.9599,40.0463,39.9167,40.0377,287127.0
2019-09-05 12:10:00,46.36,46.39,46.32,46.34,204245.0,40.0377,40.0636,40.0031,40.0204,204245.0
2019-09-05 12:20:00,46.34,46.36,46.28,46.3,318564.0,40.0204,40.0377,39.9686,39.9858,318564.0
2019-09-05 12:30:00,46.31,46.33,46.28,46.33,180527.0,39.9945,40.0117,39.9686,40.0117,180527.0
2019-09-05 12:40:00,46.33,46.42,46.3,46.32,260786.0,40.0117,40.0895,39.9858,40.0031,260786.0
2019-09-05 12:50:00,46.31,46.39,46.29,46.39,127684.0,39.9945,40.0636,39.9772,40.0636,127684.0
2019-09-05 13:00:00,46.39,46.41,46.27,46.3,199583.0,40.0636,40.0808,39.9599,39.9858,199583.0
2019-09-05 13:10:00,46.3,46.32,46.24,46.25,111570.0,39.9858,40.0031,39.934,39.9427,111570.0
2019-09-05 13:20:00,46.25,46.34,46.22,46.31,230887.0,39.9427,40.0204,39.9167,39.9945,230887.0
2019-09-05 13:30:00,46.32,46.32,46.27,46.29,140359.0,40.0031,40.0031,39.9599,39.9772,140359.0
2019-09-05 13:40:00,46.29,46.34,46.28,46.3,223341.0,39.9772,40.0204,39.9686,39.9858,223341.0
2019-09-05 13:50:00,46.3,46.49,46.3,46.4,491206.0,39.9858,40.1499,39.9858,40.0722,491206.0
2019-09-05 14:00:00,46.41,46.58,46.37,46.49,441049.0,40.0808,40.2277,40.0463,40.1499,441049.0
2019-09-05 14:10:00,46.48,46.54,46.43,46.44,302625.0,40.1413,40.1931,40.0981,40.1067,302625.0
2019-09-05 14:20:00,46.45,46.45,46.34,46.4,165779.0,40.1154,40.1154,40.0204,40.0722,165779.0
2019-09-05 14:30:00,46.4,46.45,46.36,46.39,211517.0,40.0722,40.1154,40.0377,40.0636,211517.0
2019-09-05 14:40:00,46.39,46.45,46.37,46.4,226206.0,40.0636,40.1154,40.0463,40.0722,226206.0
2019-09-05 14:50:00,46.4,46.5,46.37,46.47,542828.0,40.0722,40.1586,40.0463,40.1327,542828.0
2019-09-05 15:00:00,46.47,46.53,46.44,46.46,205480.0,40.1327,40.1845,40.1067,40.124,205480.0
2019-09-05 15:10:00,46.47,46.5,46.44,46.44,186502.0,40.1327,40.1586,40.1067,40.1067,186502.0
2019-09-05 15:20:00,46.44,46.45,46.41,46.43,306037.0,40.1067,40.1154,40.0808,40.0981,306037.0
2019-09-05 15:30:00,46.42,46.43,46.35,46.36,416680.0,40.0895,40.0981,40.029,40.0377,416680.0
2019-09-05 15:40:00,46.36,46.39,46.34,46.34,484021.0,40.0377,40.0636,40.0204,40.0204,484021.0
2019-09-05 15:50:00,46.34,46.43,46.31,46.4,1567529.0,40.0204,40.0981,39.9945,40.0722,1567529.0
2019-09-06 09:30:00,46.43,46.6,46.33,46.38,495727.0,40.0981,40.2449,40.0117,40.0549,495727.0
2019-09-06 09:40:00,46.37,46.5,46.35,46.48,273333.0,40.0463,40.1586,40.029,40.1413,273333.0
2019-09-06 09:50:00,46.48,46.55,46.46,46.53,210559.0,40.1413,40.2017,40.124,40.1845,210559.0
2019-09-06 10:00:00,46.53,46.58,46.45,46.46,242234.0,40.1845,40.2277,40.1154,40.124,242234.0
2019-09-06 10:10:00,46.46,46.59,46.43,46.55,141308.0,40.124,40.2363,40.0981,40.2017,141308.0
2019-09-06 10:20:00,46.55,46.59,46.54,46.59,122602.0,40.2017,40.2363,40.1931,40.2363,122602.0
2019-09-06 10:30:00,46.59,46.61,46.51,46.55,132821.0,40.2363,40.2536,40.1672,40.2017,132821.0
2019-09-06 10:40:00,46.55,46.56,46.52,46.55,193562.0,40.2017,40.2104,40.1758,40.2017,193562.0
2019-09-06 10:50:00,46.55,46.58,46.51,46.52,182118.0,40.2017,40.2277,40.1672,40.1758,182118.0
2019-09-06 11:00:00,46.53,46.53,46.42,46.43,211019.0,40.1845,40.1845,40.0895,40.0981,211019.0
2019-09-06 11:10:00,46.43,46.47,46.41,46.43,177277.0,40.0981,40.1327,40.0808,40.0981,177277.0
2019-09-06 11:20:00,46.43,46.46,46.4,46.42,175056.0,40.0981,40.124,40.0722,40.0895,175056.0
2019-09-06 11:30:00,46.43,46.47,46.37,46.41,251201.0,40.0981,40.1327,40.0463,40.0808,251201.0
2019-09-06 11:40:00,46.42,46.48,46.38,46.43,165582.0,40.0895,40.1413,40.0549,40.0981,165582.0
2019-09-06 11:50:00,46.42,46.42,46.37,46.38,214858.0,40.0895,40.0895,40.0463,40.0549,214858.0
2019-09-06 12:00:00,46.39,46.4,46.3,46.34,288516.0,40.0636,40.0722,39.9858,40.0204,288516.0
2019-09-06 12:10:00,46.34,46.34,46.21,46.23,303559.0,40.0204,40.0204,39.9081,39.9254,303559.0
2019-09-06 12:20:00,46.21,46.33,46.2,46.28,257557.0,39.9081,40.0117,39.8995,39.9686,257557.0
2019-09-06 12:30:00,46.28,46.33,46.27,46.29,184220.0,39.9686,40.0117,39.9599,39.9772,184220.0
2019-09-06 12:40:00,46.28,46.3,46.23,46.27,163077.0,39.9686,39.9858,39.9254,39.9599,163077.0
2019-09-06 12:50:00,46.28,46.29,46.24,46.26,636001.0,39.9686,39.9772,39.934,39.9513,636001.0
2019-09-06 13:00:00,46.26,46.31,46.25,46.27,231944.0,39.9513,39.9945,39.9427,39.9599,231944.0
2019-09-06 13:10:00,46.28,46.32,46.27,46.3,207210.0,39.9686,40.0031,39.9599,39.9858,207210.0
2019-09-06 13:20:00,46.3,46.33,46.29,46.32,183102.0,39.9858,40.0117,39.9772,40.0031,183102.0
2019-09-06 13:30:00,46.32,46.32,46.27,46.3,300685.0,40.0031,40.0031,39.9599,39.9858,300685.0
2019-09-06 13:40:00,46.3,46.31,46.26,46.28,167984.0,39.9858,39.9945,39.9513,39.9686,167984.0
2019-09-06 13:50:00,46.28,46.3,46.26,46.3,142301.0,39.9686,39.9858,39.9513,39.9858,142301.0
2019-09-06 14:00:00,46.3,46.31,46.26,46.3,162606.0,39.9858,39.9945,39.9513,39.9858,162606.0
2019-09-06 14:10:00,46.3,46.4,46.29,46.38,175042.0,39.9858,40.0722,39.9772,40.0549,175042.0
2019-09-06 14:20:00,46.39,46.4,46.34,46.36,213249.0,40.0636,40.0722,40.0204,40.0377,213249.0
2019-09-06 14:30:00,46.37,46.39,46.34,46.36,183631.0,40.0463,40.0636,40.0204,40.0377,183631.0
2019-09-06 14:40:00,46.37,46.41,46.33,46.41,141555.0,40.0463,40.0808,40.0117,40.0808,141555.0
2019-09-06 14:50:00,46.41,46.41,46.37,46.39,199198.0,40.0808,40.0808,40.0463,40.0636,199198.0
2019-09-06 15:00:00,46.4,46.4,46.36,46.39,174704.0,40.0722,40.0722,40.0377,40.0636,174704.0
2019-09-06 15:10:00,46.39,46.4,46.37,46.38,228920.0,40.0636,40.0722,40.0463,40.0549,228920.0
2019-09-06 15:20:00,46.39,46.48,46.36,46.48,350114.0,40.0636,40.1413,40.0377,40.1413,350114.0
2019-09-06 15:30:00,46.48,46.48,46.39,46.4,310664.0,40.1413,40.1413,40.0636,40.0722,310664.0
2019-09-06 15:40:00,46.41,46.43,46.38,46.41,408576.0,40.0808,40.0981,40.0549,40.0808,408576.0
2019-09-06 15:50:00,46.42,46.43,46.34,46.37,1167101.0,40.0895,40.0981,40.0204,40.0463,1167101.0
2019-09-09 09:30:00,46.65,46.69,46.46,46.64,572338.0,40.2881,40.3227,40.124,40.2795,572338.0
2019-09-09 09:40:00,46.63,46.66,46.54,46.64,259494.0,40.2708,40.2967,40.1931,40.2795,259494.0
2019-09-09 09:50:00,46.64,46.68,46.49,46.51,347459.0,40.2795,40.314,40.1499,40.1672,347459.0
2019-09-09 10:00:00,46.51,46.54,46.42,46.51,301868.0,40.1672,40.1931,40.0895,40.1672,301868.0
2019-09-09 10:10:00,46.51,46.54,46.44,46.49,234508.0,40.1672,40.1931,40.1067,40.1499,234508.0
2019-09-09 10:20:00,46.48,46.54,46.45,46.48,181409.0,40.1413,40.1931,40.1154,40.1413,181409.0
2019-09-09 10:30:00,46.48,46.52,46.47,46.51,175223.0,40.1413,40.1758,40.1327,40.1672,175223.0
2019-09-09 10:40:00,46.52,46.56,46.42,46.47,250504.0,40.1758,40.2104,40.0895,40.1327,250504.0
2019-09-09 10:50:00,46.46,46.52,46.43,46.5,166992.0,40.124,40.1758,40.0981,40.1586,166992.0
2019-09-09 11:00:00,46.51,46.52,46.4,46.45,208362.0,40.1672,40.1758,40.0722,40.1154,208362.0
2019-09-09 11:10:00,46.45,46.5,46.45,46.5,169434.0,40.1154,40.1586,40.1154,40.1586,169434.0
2019-09-09 11:20:00,46.5,46.5,46.42,46.45,121385.0,40.1586,40.1586,40.0895,40.1154,121385.0
2019-09-09 11:30:00,46.46,46.48,46.44,46.48,74713.0,40.124,40.1413,40.1067,40.1413,74713.0
2019-09-09 11:40:00,46.47,46.47,46.44,46.45,77930.0,40.1327,40.1327,40.1067,40.1154,77930.0
2019-09-09 11:50:00,46.44,46.45,46.39,46.39,181915.0,40.1067,40.1154,40.0636,40.0636,181915.0
2019-09-09 12:00:00,46.4,46.41,46.3,46.32,209905.0,40.0722,40.0808,39.9858,40.0031,209905.0
2019-09-09 12:10:00,46.32,46.33,46.21,46.23,210884.0,40.0031,40.0117,39.9081,39.9254,210884.0
2019-09-09 12:20:00,46.24,46.25,46.2,46.22,235632.0,39.934,39.9427,39.8995,39.9167,235632.0
2019-09-09 12:30:00,46.21,46.22,46.13,46.2,288593.0,39.9081,39.9167,39.839,39.8995,288593.0
2019-09-09 12:40:00,46.21,46.23,46.18,46.2,233628.0,39.9081,39.9254,39.8822,39.8995,233628.0
2019-09-09 12:50:00,46.2,46.34,46.2,46.34,235311.0,39.8995,40.0204,39.8995,40.0204,235311.0
2019-09-09 13:00:00,46.34,46.36,46.32,46.32,100258.0,40.0204,40.0377,40.0031,40.0031,100258.0
2019-09-09 13:10:00,46.33,46.33,46.23,46.26,176637.0,40.0117,40.0117,39.9254,39.9513,176637.0
2019-09-09 13:20:00,46.26,46.27,46.2,46.22,75672.0,39.9513,39.9599,39.8995,39.9167,75672.0
2019-09-09 13:30:00,46.22,46.24,46.18,46.23,166335.0,39.9167,39.934,39.8822,39.9254,166335.0
2019-09-09 13:40:00,46.22,46.24,46.17,46.21,121581.0,39.9167,39.934,39.8736,39.9081,121581.0
2019-09-09 13:50:00,46.21,46.28,46.19,46.28,135833.0,39.9081,39.9686,39.8908,39.9686,135833.0
2019-09-09 14:00:00,46.28,46.35,46.27,46.32,170328.0,39.9686,40.029,39.9599,40.0031,170328.0
2019-09-09 14:10:00,46.31,46.43,46.29,46.41,235780.0,39.9945,40.0981,39.9772,40.0808,235780.0
2019-09-09 14:20:00,46.41,46.43,46.38,46.38,240349.0,40.0808,40.0981,40.0549,40.0549,240349.0
2019-09-09 14:30:00,46.37,46.42,46.36,46.38,181858.0,40.0463,40.0895,40.0377,40.0549,181858.0
2019-09-09 14:40:00,46.38,46.4,46.34,46.37,174047.0,40.0549,40.0722,40.0204,40.0463,174047.0
2019-09-09 14:50:00,46.37,46.41,46.33,46.33,186820.0,40.0463,40.0808,40.0117,40.0117,186820.0
2019-09-09 15:00:00,46.34,46.42,46.32,46.38,214491.0,40.0204,40.0895,40.0031,40.0549,214491.0
2019-09-09 15:10:00,46.37,46.45,46.36,46.43,307610.0,40.0463,40.1154,40.0377,40.0981,307610.0
2019-09-09 15:20:00,46.42,46.44,46.39,46.39,231545.0,40.0895,40.1067,40.0636,40.0636,231545.0
2019-09-09 15:30:00,46.39,46.47,46.36,46.47,296631.0,40.0636,40.1327,40.0377,40.1327,296631.0
2019-09-09 15:40:00,46.46,46.52,46.42,46.52,466472.0,40.124,40.1758,40.0895,40.1758,466472.0
2019-09-09 15:50:00,46.52,46.55,46.38,46.44,1584108.0,40.1758,40.2017,40.0549,40.1067,1584108.0
2019-09-10 09:30:00,46.19,46.55,46.18,46.43,532616.0,39.8908,40.2017,39.8822,40.0981,532616.0
2019-09-10 09:40:00,46.44,46.57,46.39,46.48,350895.0,40.1067,40.219,40.0636,40.1413,350895.0
2019-09-10 09:50:00,46.48,46.48,46.3,46.3,284094.0,40.1413,40.1413,39.9858,39.9858,284094.0
2019-09-10 10:00:00,46.3,46.41,46.26,46.41,420666.0,39.9858,40.0808,39.9513,40.0808,420666.0
2019-09-10 10:10:00,46.41,46.56,46.39,46.45,415130.0,40.0808,40.2104,40.0636,40.1154,415130.0
2019-09-10 10:20:00,46.45,46.48,46.37,46.4,200476.0,40.1154,40.1413,40.0463,40.0722,200476.0
2019-09-10 10:30:00,46.4,46.42,46.3,46.3,232563.0,40.0722,40.0895,39.9858,39.9858,232563.0
2019-09-10 10:40:00,46.31,46.37,46.29,46.31,156639.0,39.9945,40.0463,39.9772,39.9945,156639.0
2019-09-10 10:50:00,46.31,46.32,46.2,46.22,161450.0,39.9945,40.0031,39.8995,39.9167,161450.0
2019-09-10 11:00:00,46.21,46.25,46.19,46.22,182805.0,39.9081,39.9427,39.8908,39.9167,182805.0
2019-09-10 11:10:00,46.22,46.36,46.21,46.33,184512.0,39.9167,40.0377,39.9081,40.0117,184512.0
2019-09-10 11:20:00,46.33,46.38,46.29,46.31,187226.0,40.0117,40.0549,39.9772,39.9945,187226.0
2019-09-10 11:30:00,46.3,46.32,46.24,46.26,157236.0,39.9858,40.0031,39.934,39.9513,157236.0
2019-09-10 11:40:00,46.26,46.37,46.21,46.35,268599.0,39.9513,40.0463,39.9081,40.029,268599.0
2019-09-10 11:50:00,46.36,46.44,46.27,46.31,354284.0,40.0377,40.1067,39.9599,39.9945,354284.0
2019-09-10 12:00:00,46.32,46.34,46.23,46.25,219643.0,40.0031,40.0204,39.9254,39.9427,219643.0
2019-09-10 12:10:00,46.24,46.32,46.22,46.31,148041.0,39.934,40.0031,39.9167,39.9945,148041.0
2019-09-10 12:20:00,46.31,46.48,46.31,46.48,663428.0,39.9945,40.1413,39.9945,40.1413,663428.0
2019-09-10 12:30:00,46.47,46.49,46.37,46.38,252737.0,40.1327,40.1499,40.0463,40.0549,252737.0
2019-09-10 12:40:00,46.38,46.41,46.35,46.39,184423.0,40.0549,40.0808,40.029,40.0636,184423.0
2019-09-10 12:50:00,46.39,46.4,46.34,46.34,144982.0,40.0636,40.0722,40.0204,40.0204,144982.0
2019-09-10 13:00:00,46.35,46.4,46.31,46.32,208834.0,40.029,40.0722,39.9945,40.0031,208834.0
2019-09-10 13:10:00,46.33,46.37,46.29,46.31,141398.0,40.0117,40.0463,39.9772,39.9945,141398.0
2019-09-10 13:20:00,46.31,46.31,46.26,46.27,146571.0,39.9945,39.9945,39.9513,39.9599,146571.0
2019-09-10 13:30:00,46.26,46.31,46.25,46.26,127098.0,39.9513,39.9945,39.9427,39.9513,127098.0
2019-09-10 13:40:00,46.26,46.28,46.21,46.27,167381.0,39.9513,39.9686,39.9081,39.9599,167381.0
2019-09-10 13:50:00,46.27,46.32,46.23,46.23,131063.0,39.9599,40.0031,39.9254,39.9254,131063.0
2019-09-10 14:00:00,46.23,46.26,46.15,46.18,162613.0,39.9254,39.9513,39.8563,39.8822,162613.0
2019-09-10 14:10:00,46.18,46.22,46.17,46.2,134035.0,39.8822,39.9167,39.8736,39.8995,134035.0
2019-09-10 14:20:00,46.2,46.2,46.12,46.14,242554.0,39.8995,39.8995,39.8304,39.8477,242554.0
2019-09-10 14:30:00,46.14,46.16,46.04,46.05,274945.0,39.8477,39.8649,39.7613,39.7699,274945.0
2019-09-10 14:40:00,46.05,46.07,46.01,46.03,301845.0,39.7699,39.7872,39.7354,39.7527,301845.0
2019-09-10 14:50:00,46.02,46.09,46.01,46.09,363075.0,39.744,39.8045,39.7354,39.8045,363075.0
2019-09-10 15:00:00,46.08,46.16,46.07,46.15,331100.0,39.7958,39.8649,39.7872,39.8563,331100.0
2019-09-10 15:10:00,46.15,46.19,46.13,46.18,318241.0,39.8563,39.8908,39.839,39.8822,318241.0
2019-09-10 15:20:00,46.18,46.21,46.14,46.19,388843.0,39.8822,39.9081,39.8477,39.8908,388843.0
2019-09-10 15:30:00,46.19,46.27,46.17,46.23,571081.0,39.8908,39.9599,39.8736,39.9254,571081.0
2019-09-10 15:40:00,46.23,46.33,46.22,46.26,464061.0,39.9254,40.0117,39.9167,39.9513,464061.0
2019-09-10 15:50:00,46.26,46.44,46.23,46.44,2204025.0,39.9513,40.1067,39.9254,40.1067,2204025.0
2019-09-11 09:30:00,46.34,46.56,46.28,46.48,356049.0,40.0204,40.2104,39.9686,40.1413,356049.0
2019-09-11 09:40:00,46.49,46.57,46.36,46.41,209480.0,40.1499,40.219,40.0377,40.0808,209480.0
2019-09-11 09:50:00,46.41,46.44,46.33,46.41,268201.0,40.0808,40.1067,40.0117,40.0808,268201.0
2019-09-11 10:00:00,46.41,46.48,46.4,46.45,208592.0,40.0808,40.1413,40.0722,40.1154,208592.0
2019-09-11 10:10:00,46.45,46.46,46.27,46.32,311039.0,40.1154,40.124,39.9599,40.0031,311039.0
2019-09-11 10:20:00,46.32,46.34,46.2,46.25,191811.0,40.0031,40.0204,39.8995,39.9427,191811.0
2019-09-11 10:30:00,46.24,46.31,46.24,46.25,102381.0,39.934,39.9945,39.934,39.9427,102381.0
2019-09-11 10:40:00,46.26,46.28,46.15,46.19,143246.0,39.9513,39.9686,39.8563,39.8908,143246.0
2019-09-11 10:50:00,46.19,46.22,46.17,46.2,159453.0,39.8908,39.9167,39.8736,39.8995,159453.0
2019-09-11 11:00:00,46.21,46.24,46.1,46.1,151151.0,39.9081,39.934,39.8131,39.8131,151151.0
2019-09-11 11:10:00,46.11,46.19,46.1,46.14,202475.0,39.8217,39.8908,39.8131,39.8477,202475.0
2019-09-11 11:20:00,46.15,46.18,46.09,46.11,215188.0,39.8563,39.8822,39.8045,39.8217,215188.0
2019-09-11 11:30:00,46.11,46.18,46.1,46.15,178644.0,39.8217,39.8822,39.8131,39.8563,178644.0
2019-09-11 11:40:00,46.16,46.17,46.13,46.16,139650.0,39.8649,39.8736,39.839,39.8649,139650.0
2019-09-11 11:50:00,46.16,46.25,46.15,46.2,164214.0,39.8649,39.9427,39.8563,39.8995,164214.0
2019-09-11 12:00:00,46.2,46.31,46.2,46.29,153863.0,39.8995,39.9945,39.8995,39.9772,153863.0
2019-09-11 12:10:00,46.29,46.32,46.28,46.29,75997.0,39.9772,40.0031,39.9686,39.9772,75997.0
2019-09-11 12:20:00,46.29,46.31,46.25,46.25,131351.0,39.9772,39.9945,39.9427,39.9427,131351.0
2019-09-11 12:30:00,46.25,46.28,46.23,46.25,126870.0,39.9427,39.9686,39.9254,39.9427,126870.0
2019-09-11 12:40:00,46.25,46.27,46.22,46.23,122940.0,39.9427,39.9599,39.9167,39.9254,122940.0
2019-09-11 12:50:00,46.23,46.27,46.21,46.23,151083.0,39.9254,39.9599,39.9081,39.9254,151083.0
2019-09-11 13:00:00,46.22,46.28,46.22,46.27,148696.0,39.9167,39.9686,39.9167,39.9599,148696.0
2019-09-11 13:10:00,46.27,46.34,46.26,46.33,124603.0,39.9599,40.0204,39.9513,40.0117,124603.0
2019-09-11 13:20:00,46.33,46.34,46.3,46.3,92855.0,40.0117,40.0204,39.9858,39.9858,92855.0
2019-09-11 13:30:00,46.3,46.34,46.3,46.32,116373.0,39.9858,40.0204,39.9858,40.0031,116373.0
2019-09-11 13:40:00,46.32,46.33,46.25,46.3,121154.0,40.0031,40.0117,39.9427,39.9858,121154.0
2019-09-11 13:50:00,46.3,46.33,46.28,46.32,110059.0,39.9858,40.0117,39.9686,40.0031,110059.0
2019-09-11 14:00:00,46.31,46.32,46.23,46.25,111747.0,39.9945,40.0031,39.9254,39.9427,111747.0
2019-09-11 14:10:00,46.25,46.25,46.21,46.23,102667.0,39.9427,39.9427,39.9081,39.9254,102667.0
2019-09-11 14:20:00,46.24,46.25,46.19,46.19,142780.0,39.934,39.9427,39.8908,39.8908,142780.0
2019-09-11 14:30:00,46.19,46.2,46.16,46.19,146653.0,39.8908,39.8995,39.8649,39.8908,146653.0
2019-09-11 14:40:00,46.19,46.23,46.19,46.19,107751.0,39.8908,39.9254,39.8908,39.8908,107751.0
2019-09-11 14:50:00,46.2,46.2,46.09,46.12,226215.0,39.8995,39.8995,39.8045,39.8304,226215.0
2019-09-11 15:00:00,46.11,46.24,46.11,46.23,223690.0,39.8217,39.934,39.8217,39.9254,223690.0
2019-09-11 15:10:00,46.22,46.23,46.17,46.2,175798.0,39.9167,39.9254,39.8736,39.8995,175798.0
2019-09-11 15:20:00,46.2,46.23,46.19,46.2,195093.0,39.8995,39.9254,39.8908,39.8995,195093.0
2019-09-11 15:30:00,46.21,46.27,46.19,46.25,346660.0,39.9081,39.9599,39.8908,39.9427,346660.0
2019-09-11 15:40:00,46.25,46.3,46.21,46.22,306203.0,39.9427,39.9858,39.9081,39.9167,306203.0
2019-09-11 15:50:00,46.22,46.45,46.21,46.39,1594212.0,39.9167,40.1154,39.9081,40.0636,1594212.0
2019-09-12 09:30:00,46.74,46.88,46.5,46.78,645250.0,40.3658,40.4867,40.1586,40.4004,645250.0
2019-09-12 09:40:00,46.78,46.83,46.71,46.73,378371.0,40.4004,40.4436,40.3399,40.3572,378371.0
2019-09-12 09:50:00,46.73,46.87,46.72,46.79,306462.0,40.3572,40.4781,40.3486,40.409,306462.0
2019-09-12 10:00:00,46.79,46.84,46.73,46.74,216400.0,40.409,40.4522,40.3572,40.3658,216400.0
2019-09-12 10:10:00,46.74,47.23,46.73,46.82,534645.0,40.3658,40.789,40.3572,40.4349,534645.0
2019-09-12 10:20:00,46.83,46.97,46.81,46.94,221200.0,40.4436,40.5645,40.4263,40.5386,221200.0
2019-09-12 10:30:00,46.94,47.02,46.87,47.01,258049.0,40.5386,40.6076,40.4781,40.599,258049.0
2019-09-12 10:40:00,47.01,47.04,46.93,46.95,264047.0,40.599,40.6249,40.5299,40.5472,264047.0
2019-09-12 10:50:00,46.94,46.95,46.72,46.81,428305.0,40.5386,40.5472,40.3486,40.4263,428305.0
2019-09-12 11:00:00,46.8,46.85,46.79,46.82,162238.0,40.4177,40.4608,40.409,40.4349,162238.0
2019-09-12 11:10:00,46.83,46.86,46.77,46.86,119021.0,40.4436,40.4695,40.3917,40.4695,119021.0
2019-09-12 11:20:00,46.85,46.94,46.83,46.91,148532.0,40.4608,40.5386,40.4436,40.5126,148532.0
2019-09-12 11:30:00,46.92,46.93,46.84,46.86,188458.0,40.5213,40.5299,40.4522,40.4695,188458.0
2019-09-12 11:40:00,46.86,46.98,46.85,46.96,212432.0,40.4695,40.5731,40.4608,40.5558,212432.0
2019-09-12 11:50:00,46.97,47.06,46.95,47.05,165189.0,40.5645,40.6422,40.5472,40.6336,165189.0
2019-09-12 12:00:00,47.05,47.05,46.96,46.98,141502.0,40.6336,40.6336,40.5558,40.5731,141502.0
2019-09-12 12:10:00,46.98,47.03,46.97,46.97,145446.0,40.5731,40.6163,40.5645,40.5645,145446.0
2019-09-12 12:20:00,46.98,47.02,46.96,47.0,141695.0,40.5731,40.6076,40.5558,40.5904,141695.0
2019-09-12 12:30:00,47.01,47.03,46.96,47.0,204999.0,40.599,40.6163,40.5558,40.5904,204999.0
2019-09-12 12:40:00,47.01,47.06,46.99,47.03,166612.0,40.599,40.6422,40.5817,40.6163,166612.0
2019-09-12 12:50:00,47.03,47.1,47.02,47.07,173447.0,40.6163,40.6767,40.6076,40.6508,173447.0
2019-09-12 13:00:00,47.07,47.16,47.06,47.11,216180.0,40.6508,40.7286,40.6422,40.6854,216180.0
2019-09-12 13:10:00,47.11,47.14,47.04,47.04,223738.0,40.6854,40.7113,40.6249,40.6249,223738.0
2019-09-12 13:20:00,47.05,47.07,46.99,47.02,186292.0,40.6336,40.6508,40.5817,40.6076,186292.0
2019-09-12 13:30:00,47.02,47.05,46.99,47.02,147978.0,40.6076,40.6336,40.5817,40.6076,147978.0
2019-09-12 13:40:00,47.03,47.11,47.02,47.1,149643.0,40.6163,40.6854,40.6076,40.6767,149643.0
2019-09-12 13:50:00,47.1,47.13,47.09,47.11,127050.0,40.6767,40.7026,40.6681,40.6854,127050.0
2019-09-12 14:00:00,47.11,47.14,47.09,47.13,165464.0,40.6854,40.7113,40.6681,40.7026,165464.0
2019-09-12 14:10:00,47.13,47.16,47.12,47.13,133469.0,40.7026,40.7286,40.694,40.7026,133469.0
2019-09-12 14:20:00,47.14,47.2,47.12,47.19,155537.0,40.7113,40.7631,40.694,40.7545,155537.0
2019-09-12 14:30:00,47.19,47.27,47.18,47.23,399833.0,40.7545,40.8236,40.7458,40.789,399833.0
2019-09-12 14:40:00,47.23,47.27,47.2,47.21,178422.0,40.789,40.8236,40.7631,40.7717,178422.0
2019-09-12 14:50:00,47.21,47.23,47.08,47.09,225878.0,40.7717,40.789,40.6595,40.6681,225878.0
2019-09-12 15:00:00,47.11,47.13,47.07,47.13,240857.0,40.6854,40.7026,40.6508,40.7026,240857.0
2019-09-12 15:10:00,47.12,47.12,47.08,47.1,176154.0,40.694,40.694,40.6595,40.6767,176154.0
2019-09-12 15:20:00,47.1,47.15,47.09,47.11,212313.0,40.6767,40.7199,40.6681,40.6854,212313.0
2019-09-12 15:30:00,47.11,47.16,47.03,47.05,304153.0,40.6854,40.7286,40.6163,40.6336,304153.0
2019-09-12 15:40:00,47.05,47.05,46.93,46.94,565826.0,40.6336,40.6336,40.5299,40.5386,565826.0
2019-09-12 15:50:00,46.93,47.01,46.92,46.98,1107308.0,40.5299,40.599,40.5213,40.5731,1107308.0
2019-09-13 09:30:00,46.96,47.13,46.84,46.99,427453.0,40.5558,40.7026,40.4522,40.5817,427453.0
2019-09-13 09:40:00,46.99,47.1,46.97,47.03,300177.0,40.5817,40.6767,40.5645,40.6163,300177.0
2019-09-13 09:50:00,47.04,47.15,46.97,47.02,210700.0,40.6249,40.7199,40.5645,40.6076,210700.0
2019-09-13 10:00:00,47.01,47.05,46.92,46.94,173811.0,40.599,40.6336,40.5213,40.5386,173811.0
2019-09-13 10:10:00,46.94,47.07,46.91,47.05,168710.0,40.5386,40.6508,40.5126,40.6336,168710.0
2019-09-13 10:20:00,47.06,47.14,47.02,47.11,243984.0,40.6422,40.7113,40.6076,40.6854,243984.0
2019-09-13 10:30:00,47.1,47.14,47.01,47.03,187483.0,40.6767,40.7113,40.599,40.6163,187483.0
2019-09-13 10:40:00,47.03,47.1,47.0,47.09,224907.0,40.6163,40.6767,40.5904,40.6681,224907.0
2019-09-13 10:50:00,47.09,47.15,47.05,47.1,340547.0,40.6681,40.7199,40.6336,40.6767,340547.0
2019-09-13 11:00:00,47.11,47.16,47.06,47.1,251150.0,40.6854,40.7286,40.6422,40.6767,251150.0
2019-09-13 11:10:00,47.09,47.09,47.04,47.07,102462.0,40.6681,40.6681,40.6249,40.6508,102462.0
2019-09-13 11:20:00,47.07,47.08,46.98,47.01,174168.0,40.6508,40.6595,40.5731,40.599,174168.0
2019-09-13 11:30:00,47.01,47.02,46.94,46.95,164321.0,40.599,40.6076,40.5386,40.5472,164321.0
2019-09-13 11:40:00,46.95,46.99,46.92,46.98,136384.0,40.5472,40.5817,40.5213,40.5731,136384.0
2019-09-13 11:50:00,46.98,47.03,46.96,46.96,159133.0,40.5731,40.6163,40.5558,40.5558,159133.0
2019-09-13 12:00:00,46.96,46.98,46.91,46.95,216734.0,40.5558,40.5731,40.5126,40.5472,216734.0
2019-09-13 12:10:00,46.94,47.01,46.93,46.99,313375.0,40.5386,40.599,40.5299,40.5817,313375.0
2019-09-13 12:20:00,46.98,46.99,46.9,46.9,168183.0,40.5731,40.5817,40.504,40.504,168183.0
2019-09-13 12:30:00,46.9,46.99,46.89,46.98,120221.0,40.504,40.5817,40.4954,40.5731,120221.0
2019-09-13 12:40:00,46.98,47.0,46.94,46.98,88691.0,40.5731,40.5904,40.5386,40.5731,88691.0
2019-09-13 12:50:00,46.98,47.06,46.97,47.04,70053.0,40.5731,40.6422,40.5645,40.6249,70053.0
2019-09-13 13:00:00,47.04,47.09,47.02,47.08,76742.0,40.6249,40.6681,40.6076,40.6595,76742.0
2019-09-13 13:10:00,47.07,47.1,47.04,47.04,119550.0,40.6508,40.6767,40.6249,40.6249,119550.0
2019-09-13 13:20:00,47.04,47.05,46.95,47.0,223321.0,40.6249,40.6336,40.5472,40.5904,223321.0
2019-09-13 13:30:00,46.99,47.02,46.89,46.92,141528.0,40.5817,40.6076,40.4954,40.5213,141528.0
2019-09-13 13:40:00,46.92,46.93,46.88,46.92,249765.0,40.5213,40.5299,40.4867,40.5213,249765.0
2019-09-13 13:50:00,46.92,46.94,46.88,46.89,153605.0,40.5213,40.5386,40.4867,40.4954,153605.0
2019-09-13 14:00:00,46.89,46.91,46.8,46.82,272307.0,40.4954,40.5126,40.4177,40.4349,272307.0
2019-09-13 14:10:00,46.82,46.83,46.79,46.79,105766.0,40.4349,40.4436,40.409,40.409,105766.0
2019-09-13 14:20:00,46.8,46.9,46.78,46.89,152984.0,40.4177,40.504,40.4004,40.4954,152984.0
2019-09-13 14:30:00,46.89,46.92,46.87,46.9,266489.0,40.4954,40.5213,40.4781,40.504,266489.0
2019-09-13 14:40:00,46.9,46.94,46.87,46.89,158981.0,40.504,40.5386,40.4781,40.4954,158981.0
2019-09-13 14:50:00,46.89,46.98,46.88,46.98,197324.0,40.4954,40.5731,40.4867,40.5731,197324.0
2019-09-13 15:00:00,46.98,46.99,46.9,46.91,252963.0,40.5731,40.5817,40.504,40.5126,252963.0
2019-09-13 15:10:00,46.9,46.94,46.89,46.91,201555.0,40.504,40.5386,40.4954,40.5126,201555.0
2019-09-13 15:20:00,46.91,46.93,46.85,46.87,166480.0,40.5126,40.5299,40.4608,40.4781,166480.0
2019-09-13 15:30:00,46.87,46.93,46.86,46.88,224355.0,40.4781,40.5299,40.4695,40.4867,224355.0
2019-09-13 15:40:00,46.87,46.97,46.86,46.96,251260.0,40.4781,40.5645,40.4695,40.5558,251260.0
2019-09-13 15:50:00,46.96,47.01,46.86,46.89,965203.0,40.5558,40.599,40.4695,40.4954,965203.0
2019-09-16 09:30:00,46.3,46.52,46.16,46.46,742776.0,39.9858,40.1758,39.8649,40.124,742776.0
2019-09-16 09:40:00,46.46,46.57,46.43,46.46,217344.0,40.124,40.219,40.0981,40.124,217344.0
2019-09-16 09:50:00,46.46,46.5,46.4,46.48,287670.0,40.124,40.1586,40.0722,40.1413,287670.0
2019-09-16 10:00:00,46.47,46.5,46.41,46.46,241809.0,40.1327,40.1586,40.0808,40.124,241809.0
2019-09-16 10:10:00,46.46,46.5,46.4,46.45,255918.0,40.124,40.1586,40.0722,40.1154,255918.0
2019-09-16 10:20:00,46.45,46.62,46.43,46.47,301501.0,40.1154,40.2622,40.0981,40.1327,301501.0
2019-09-16 10:30:00,46.46,46.48,46.36,46.38,317997.0,40.124,40.1413,40.0377,40.0549,317997.0
2019-09-16 10:40:00,46.38,46.43,46.37,46.41,205670.0,40.0549,40.0981,40.0463,40.0808,205670.0
2019-09-16 10:50:00,46.41,46.44,46.31,46.38,324767.0,40.0808,40.1067,39.9945,40.0549,324767.0
2019-09-16 11:00:00,46.38,46.41,46.26,46.32,221877.0,40.0549,40.0808,39.9513,40.0031,221877.0
2019-09-16 11:10:00,46.33,46.36,46.24,46.25,138096.0,40.0117,40.0377,39.934,39.9427,138096.0
2019-09-16 11:20:00,46.25,46.25,46.19,46.2,167536.0,39.9427,39.9427,39.8908,39.8995,167536.0
2019-09-16 11:30:00,46.19,46.25,46.18,46.19,254327.0,39.8908,39.9427,39.8822,39.8908,254327.0
2019-09-16 11:40:00,46.19,46.19,46.02,46.03,232447.0,39.8908,39.8908,39.744,39.7527,232447.0
2019-09-16 11:50:00,46.02,46.07,46.0,46.01,286427.0,39.744,39.7872,39.7268,39.7354,286427.0
2019-09-16 12:00:00,46.0,46.05,45.94,45.97,188168.0,39.7268,39.7699,39.6749,39.7008,188168.0
2019-09-16 12:10:00,45.97,45.98,45.85,45.86,151475.0,39.7008,39.7095,39.5972,39.6058,151475.0
2019-09-16 12:20:00,45.86,45.92,45.82,45.91,232488.0,39.6058,39.6577,39.5713,39.649,232488.0
2019-09-16 12:30:00,45.91,45.91,45.84,45.89,168601.0,39.649,39.649,39.5886,39.6318,168601.0
2019-09-16 12:40:00,45.9,45.98,45.83,45.97,299219.0,39.6404,39.7095,39.5799,39.7008,299219.0
2019-09-16 12:50:00,45.97,45.98,45.91,45.91,159723.0,39.7008,39.7095,39.649,39.649,159723.0
2019-09-16 13:00:00,45.91,45.99,45.89,45.98,225199.0,39.649,39.7181,39.6318,39.7095,225199.0
2019-09-16 13:10:00,45.97,45.98,45.9,45.91,110260.0,39.7008,39.7095,39.6404,39.649,110260.0
2019-09-16 13:20:00,45.91,45.93,45.87,45.9,151620.0,39.649,39.6663,39.6145,39.6404,151620.0
2019-09-16 13:30:00,45.89,45.9,45.81,45.83,176343.0,39.6318,39.6404,39.5627,39.5799,176343.0
2019-09-16 13:40:00,45.82,45.85,45.79,45.8,122223.0,39.5713,39.5972,39.5454,39.554,122223.0
2019-09-16 13:50:00,45.8,45.86,45.8,45.84,149072.0,39.554,39.6058,39.554,39.5886,149072.0
2019-09-16 14:00:00,45.84,45.9,45.83,45.88,121628.0,39.5886,39.6404,39.5799,39.6231,121628.0
2019-09-16 14:10:00,45.89,45.95,45.86,45.93,190445.0,39.6318,39.6836,39.6058,39.6663,190445.0
2019-09-16 14:20:00,45.93,45.95,45.9,45.95,131732.0,39.6663,39.6836,39.6404,39.6836,131732.0
2019-09-16 14:30:00,45.95,45.99,45.9,45.98,158193.0,39.6836,39.7181,39.6404,39.7095,158193.0
2019-09-16 14:40:00,45.98,46.13,45.96,46.13,252487.0,39.7095,39.839,39.6922,39.839,252487.0
2019-09-16 14:50:00,46.14,46.18,46.09,46.13,147313.0,39.8477,39.8822,39.8045,39.839,147313.0
2019-09-16 15:00:00,46.13,46.15,46.12,46.14,293429.0,39.839,39.8563,39.8304,39.8477,293429.0
2019-09-16 15:10:00,46.14,46.19,46.12,46.16,159392.0,39.8477,39.8908,39.8304,39.8649,159392.0
2019-09-16 15:20:00,46.16,46.17,46.12,46.14,174455.0,39.8649,39.8736,39.8304,39.8477,174455.0
2019-09-16 15:30:00,46.13,46.18,46.12,46.15,226569.0,39.839,39.8822,39.8304,39.8563,226569.0
2019-09-16 15:40:00,46.15,46.21,46.12,46.2,349250.0,39.8563,39.9081,39.8304,39.8995,349250.0
2019-09-16 15:50:00,46.2,46.29,46.18,46.26,878308.0,39.8995,39.9772,39.8822,39.9513,878308.0
2019-09-17 09:30:00,46.12,46.36,46.08,46.23,441932.0,39.8304,40.0377,39.7958,39.9254,441932.0
2019-09-17 09:40:00,46.23,46.23,46.01,46.09,341164.0,39.9254,39.9254,39.7354,39.8045,341164.0
2019-09-17 09:50:00,46.09,46.18,46.07,46.09,175392.0,39.8045,39.8822,39.7872,39.8045,175392.0
2019-09-17 10:00:00,46.1,46.11,45.88,45.96,231209.0,39.8131,39.8217,39.6231,39.6922,231209.0
2019-09-17 10:10:00,45.96,46.2,45.94,46.17,193075.0,39.6922,39.8995,39.6749,39.8736,193075.0
2019-09-17 10:20:00,46.17,46.22,46.14,46.21,184415.0,39.8736,39.9167,39.8477,39.9081,184415.0
2019-09-17 10:30:00,46.21,46.3,46.2,46.24,340001.0,39.9081,39.9858,39.8995,39.934,340001.0
2019-09-17 10:40:00,46.25,46.25,46.11,46.14,124483.0,39.9427,39.9427,39.8217,39.8477,124483.0
2019-09-17 10:50:00,46.15,46.21,46.1,46.16,187118.0,39.8563,39.9081,39.8131,39.8649,187118.0
2019-09-17 11:00:00,46.16,46.34,46.16,46.3,203626.0,39.8649,40.0204,39.8649,39.9858,203626.0
2019-09-17 11:10:00,46.29,46.32,46.25,46.3,109952.0,39.9772,40.0031,39.9427,39.9858,109952.0
2019-09-17 11:20:00,46.29,46.38,46.26,46.3,137582.0,39.9772,40.0549,39.9513,39.9858,137582.0
2019-09-17 11:30:00,46.3,46.33,46.29,46.31,109625.0,39.9858,40.0117,39.9772,39.9945,109625.0
2019-09-17 11:40:00,46.31,46.39,46.29,46.39,69929.0,39.9945,40.0636,39.9772,40.0636,69929.0
2019-09-17 11:50:00,46.39,46.39,46.32,46.35,61427.0,40.0636,40.0636,40.0031,40.029,61427.0
2019-09-17 12:00:00,46.34,46.38,46.33,46.38,131378.0,40.0204,40.0549,40.0117,40.0549,131378.0
2019-09-17 12:10:00,46.38,46.41,46.34,46.34,188235.0,40.0549,40.0808,40.0204,40.0204,188235.0
2019-09-17 12:20:00,46.34,46.38,46.31,46.36,106185.0,40.0204,40.0549,39.9945,40.0377,106185.0
2019-09-17 12:30:00,46.36,46.38,46.29,46.3,127863.0,40.0377,40.0549,39.9772,39.9858,127863.0
2019-09-17 12:40:00,46.3,46.32,46.28,46.3,120261.0,39.9858,40.0031,39.9686,39.9858,120261.0
2019-09-17 12:50:00,46.3,46.34,46.27,46.33,92066.0,39.9858,40.0204,39.9599,40.0117,92066.0
2019-09-17 13:00:00,46.33,46.34,46.3,46.31,125972.0,40.0117,40.0204,39.9858,39.9945,125972.0
2019-09-17 13:10:00,46.31,46.36,46.31,46.34,111872.0,39.9945,40.0377,39.9945,40.0204,111872.0
2019-09-17 13:20:00,46.34,46.36,46.31,46.31,87314.0,40.0204,40.0377,39.9945,39.9945,87314.0
2019-09-17 13:30:00,46.32,46.33,46.29,46.3,87017.0,40.0031,40.0117,39.9772,39.9858,87017.0
2019-09-17 13:40:00,46.3,46.39,46.29,46.39,78756.0,39.9858,40.0636,39.9772,40.0636,78756.0
2019-09-17 13:50:00,46.38,46.44,46.36,46.39,112333.0,40.0549,40.1067,40.0377,40.0636,112333.0
2019-09-17 14:00:00,46.4,46.44,46.35,46.38,89774.0,40.0722,40.1067,40.029,40.0549,89774.0
2019-09-17 14:10:00,46.38,46.4,46.35,46.38,80198.0,40.0549,40.0722,40.029,40.0549,80198.0
2019-09-17 14:20:00,46.38,46.46,46.38,46.42,198361.0,40.0549,40.124,40.0549,40.0895,198361.0
2019-09-17 14:30:00,46.42,46.44,46.38,46.41,119115.0,40.0895,40.1067,40.0549,40.0808,119115.0
2019-09-17 14:40:00,46.41,46.46,46.39,46.45,98299.0,40.0808,40.124,40.0636,40.1154,98299.0
2019-09-17 14:50:00,46.44,46.47,46.41,46.42,156239.0,40.1067,40.1327,40.0808,40.0895,156239.0
2019-09-17 15:00:00,46.42,46.44,46.38,46.4,127654.0,40.0895,40.1067,40.0549,40.0722,127654.0
2019-09-17 15:10:00,46.4,46.41,46.37,46.4,92310.0,40.0722,40.0808,40.0463,40.0722,92310.0
2019-09-17 15:20:00,46.41,46.47,46.39,46.46,166573.0,40.0808,40.1327,40.0636,40.124,166573.0
2019-09-17 15:30:00,46.46,46.58,46.45,46.58,629079.0,40.124,40.2277,40.1154,40.2277,629079.0
2019-09-17 15:40:00,46.58,46.66,46.57,46.66,314730.0,40.2277,40.2967,40.219,40.2967,314730.0
2019-09-17 15:50:00,46.66,46.71,46.6,46.66,896933.0,40.2967,40.3399,40.2449,40.2967,896933.0
2019-09-18 09:30:00,46.93,46.98,46.52,46.59,385965.0,40.5299,40.5731,40.1758,40.2363,385965.0
2019-09-18 09:40:00,46.59,46.63,46.49,46.55,194670.0,40.2363,40.2708,40.1499,40.2017,194670.0
2019-09-18 09:50:00,46.55,46.73,46.54,46.69,197632.0,40.2017,40.3572,40.1931,40.3227,197632.0
2019-09-18 10:00:00,46.7,46.81,46.68,46.74,250613.0,40.3313,40.4263,40.314,40.3658,250613.0
2019-09-18 10:10:00,46.75,46.79,46.73,46.77,217703.0,40.3745,40.409,40.3572,40.3917,217703.0
2019-09-18 10:20:00,46.76,46.78,46.71,46.78,173859.0,40.3831,40.4004,40.3399,40.4004,173859.0
2019-09-18 10:30:00,46.78,46.82,46.69,46.71,121412.0,40.4004,40.4349,40.3227,40.3399,121412.0
2019-09-18 10:40:00,46.71,46.78,46.63,46.63,137967.0,40.3399,40.4004,40.2708,40.2708,137967.0
2019-09-18 10:50:00,46.64,46.65,46.59,46.65,179322.0,40.2795,40.2881,40.2363,40.2881,179322.0
2019-09-18 11:00:00,46.64,46.66,46.55,46.56,141927.0,40.2795,40.2967,40.2017,40.2104,141927.0
2019-09-18 11:10:00,46.55,46.68,46.54,46.68,165801.0,40.2017,40.314,40.1931,40.314,165801.0
2019-09-18 11:20:00,46.68,46.78,46.67,46.78,195034.0,40.314,40.4004,40.3054,40.4004,195034.0
2019-09-18 11:30:00,46.78,46.89,46.77,46.88,296011.0,40.4004,40.4954,40.3917,40.4867,296011.0
2019-09-18 11:40:00,46.88,46.93,46.86,46.92,138412.0,40.4867,40.5299,40.4695,40.5213,138412.0
2019-09-18 11:50:00,46.93,46.94,46.85,46.9,144597.0,40.5299,40.5386,40.4608,40.504,144597.0
2019-09-18 12:00:00,46.9,46.9,46.8,46.83,149947.0,40.504,40.504,40.4177,40.4436,149947.0
2019-09-18 12:10:00,46.82,46.85,46.8,46.83,133525.0,40.4349,40.4608,40.4177,40.4436,133525.0
2019-09-18 12:20:00,46.84,46.88,46.8,46.87,170451.0,40.4522,40.4867,40.4177,40.4781,170451.0
2019-09-18 12:30:00,46.87,46.92,46.86,46.89,134538.0,40.4781,40.5213,40.4695,40.4954,134538.0
2019-09-18 12:40:00,46.9,46.93,46.88,46.93,132983.0,40.504,40.5299,40.4867,40.5299,132983.0
2019-09-18 12:50:00,46.93,46.94,46.84,46.87,163604.0,40.5299,40.5386,40.4522,40.4781,163604.0
2019-09-18 13:00:00,46.87,46.89,46.81,46.86,104555.0,40.4781,40.4954,40.4263,40.4695,104555.0
2019-09-18 13:10:00,46.87,46.88,46.81,46.82,142600.0,40.4781,40.4867,40.4263,40.4349,142600.0
2019-09-18 13:20:00,46.83,46.84,46.73,46.75,97506.0,40.4436,40.4522,40.3572,40.3745,97506.0
2019-09-18 13:30:00,46.75,46.8,46.71,46.79,146777.0,40.3745,40.4177,40.3399,40.409,146777.0
2019-09-18 13:40:00,46.8,46.8,46.76,46.78,68150.0,40.4177,40.4177,40.3831,40.4004,68150.0
2019-09-18 13:50:00,46.78,46.79,46.75,46.75,160958.0,40.4004,40.409,40.3745,40.3745,160958.0
2019-09-18 14:00:00,46.76,46.91,46.57,46.74,331728.0,40.3831,40.5126,40.219,40.3658,331728.0
2019-09-18 14:10:00,46.74,46.74,46.5,46.58,414778.0,40.3658,40.3658,40.1586,40.2277,414778.0
2019-09-18 14:20:00,46.58,46.64,46.53,46.57,203357.0,40.2277,40.2795,40.1845,40.219,203357.0
2019-09-18 14:30:00,46.58,46.59,46.47,46.51,303191.0,40.2277,40.2363,40.1327,40.1672,303191.0
2019-09-18 14:40:00,46.51,46.61,46.46,46.51,370159.0,40.1672,40.2536,40.124,40.1672,370159.0
2019-09-18 14:50:00,46.51,46.64,46.48,46.63,215404.0,40.1672,40.2795,40.1413,40.2708,215404.0
2019-09-18 15:00:00,46.62,46.74,46.58,46.74,260678.0,40.2622,40.3658,40.2277,40.3658,260678.0
2019-09-18 15:10:00,46.73,46.8,46.71,46.75,401352.0,40.3572,40.4177,40.3399,40.3745,401352.0
2019-09-18 15:20:00,46.75,46.79,46.72,46.77,256373.0,40.3745,40.409,40.3486,40.3917,256373.0
2019-09-18 15:30:00,46.77,46.99,46.75,46.96,601354.0,40.3917,40.5817,40.3745,40.5558,601354.0
2019-09-18 15:40:00,46.96,47.05,46.94,47.02,506123.0,40.5558,40.6336,40.5386,40.6076,506123.0
2019-09-18 15:50:00,47.02,47.03,46.91,46.94,956961.0,40.6076,40.6163,40.5126,40.5386,956961.0
2019-09-19 09:30:00,47.04,47.14,46.76,47.12,346536.0,40.6249,40.7113,40.3831,40.694,346536.0
2019-09-19 09:40:00,47.12,47.16,47.01,47.04,172157.0,40.694,40.7286,40.599,40.6249,172157.0
2019-09-19 09:50:00,47.03,47.05,46.97,47.03,200700.0,40.6163,40.6336,40.5645,40.6163,200700.0
2019-09-19 10:00:00,47.03,47.06,46.85,46.86,308673.0,40.6163,40.6422,40.4608,40.4695,308673.0
2019-09-19 10:10:00,46.85,46.86,46.76,46.83,278194.0,40.4608,40.4695,40.3831,40.4436,278194.0
2019-09-19 10:20:00,46.83,46.87,46.7,46.74,200935.0,40.4436,40.4781,40.3313,40.3658,200935.0
2019-09-19 10:30:00,46.75,46.77,46.68,46.76,245158.0,40.3745,40.3917,40.314,40.3831,245158.0
2019-09-19 10:40:00,46.77,46.86,46.76,46.86,107245.0,40.3917,40.4695,40.3831,40.4695,107245.0
2019-09-19 10:50:00,46.86,46.88,46.81,46.83,99560.0,40.4695,40.4867,40.4263,40.4436,99560.0
2019-09-19 11:00:00,46.82,46.89,46.8,46.87,109931.0,40.4349,40.4954,40.4177,40.4781,109931.0
2019-09-19 11:10:00,46.86,46.95,46.86,46.95,105025.0,40.4695,40.5472,40.4695,40.5472,105025.0
2019-09-19 11:20:00,46.95,47.02,46.93,47.0,117597.0,40.5472,40.6076,40.5299,40.5904,117597.0
2019-09-19 11:30:00,47.0,47.04,46.97,47.01,118574.0,40.5904,40.6249,40.5645,40.599,118574.0
2019-09-19 11:40:00,47.01,47.02,46.92,46.95,86721.0,40.599,40.6076,40.5213,40.5472,86721.0
2019-09-19 11:50:00,46.94,46.98,46.92,46.96,64286.0,40.5386,40.5731,40.5213,40.5558,64286.0
2019-09-19 12:00:00,46.96,47.01,46.95,46.97,124746.0,40.5558,40.599,40.5472,40.5645,124746.0
2019-09-19 12:10:00,46.97,46.99,46.92,46.92,73001.0,40.5645,40.5817,40.5213,40.5213,73001.0
2019-09-19 12:20:00,46.92,46.93,46.77,46.77,170133.0,40.5213,40.5299,40.3917,40.3917,170133.0
2019-09-19 12:30:00,46.77,46.83,46.75,46.81,161596.0,40.3917,40.4436,40.3745,40.4263,161596.0
2019-09-19 12:40:00,46.8,46.86,46.78,46.85,79002.0,40.4177,40.4695,40.4004,40.4608,79002.0
2019-09-19 12:50:00,46.85,46.86,46.78,46.79,86331.0,40.4608,40.4695,40.4004,40.409,86331.0
2019-09-19 13:00:00,46.79,46.84,46.77,46.78,139947.0,40.409,40.4522,40.3917,40.4004,139947.0
2019-09-19 13:10:00,46.77,46.79,46.74,46.79,91037.0,40.3917,40.409,40.3658,40.409,91037.0
2019-09-19 13:20:00,46.78,46.78,46.7,46.71,105847.0,40.4004,40.4004,40.3313,40.3399,105847.0
2019-09-19 13:30:00,46.7,46.7,46.62,46.64,229939.0,40.3313,40.3313,40.2622,40.2795,229939.0
2019-09-19 13:40:00,46.64,46.66,46.59,46.63,129195.0,40.2795,40.2967,40.2363,40.2708,129195.0
2019-09-19 13:50:00,46.64,46.68,46.62,46.67,126057.0,40.2795,40.314,40.2622,40.3054,126057.0
2019-09-19 14:00:00,46.67,46.71,46.64,46.7,126597.0,40.3054,40.3399,40.2795,40.3313,126597.0
2019-09-19 14:10:00,46.69,46.79,46.68,46.78,136858.0,40.3227,40.409,40.314,40.4004,136858.0
2019-09-19 14:20:00,46.78,46.79,46.71,46.74,91607.0,40.4004,40.409,40.3399,40.3658,91607.0
2019-09-19 14:30:00,46.74,46.77,46.69,46.71,149298.0,40.3658,40.3917,40.3227,40.3399,149298.0
2019-09-19 14:40:00,46.71,46.74,46.68,46.69,145194.0,40.3399,40.3658,40.314,40.3227,145194.0
2019-09-19 14:50:00,46.68,46.72,46.66,46.71,152038.0,40.314,40.3486,40.2967,40.3399,152038.0
2019-09-19 15:00:00,46.7,46.71,46.64,46.7,202314.0,40.3313,40.3399,40.2795,40.3313,202314.0
2019-09-19 15:10:00,46.7,46.72,46.66,46.67,128275.0,40.3313,40.3486,40.2967,40.3054,128275.0
2019-09-19 15:20:00,46.67,46.76,46.67,46.7,230139.0,40.3054,40.3831,40.3054,40.3313,230139.0
2019-09-19 15:30:00,46.7,46.7,46.57,46.7,333910.0,40.3313,40.3313,40.219,40.3313,333910.0
2019-09-19 15:40:00,46.7,46.74,46.67,46.71,282519.0,40.3313,40.3658,40.3054,40.3399,282519.0
2019-09-19 15:50:00,46.71,46.72,46.63,46.68,1123806.0,40.3399,40.3486,40.2708,40.314,1123806.0
2019-09-20 09:30:00,46.65,46.67,46.17,46.22,6212832.0,40.2881,40.3054,39.8736,39.9167,6212832.0
2019-09-20 09:40:00,46.21,46.35,46.19,46.3,340913.0,39.9081,40.029,39.8908,39.9858,340913.0
2019-09-20 09:50:00,46.3,46.39,46.28,46.32,355069.0,39.9858,40.0636,39.9686,40.0031,355069.0
2019-09-20 10:00:00,46.3,46.37,46.18,46.36,405477.0,39.9858,40.0463,39.8822,40.0377,405477.0
2019-09-20 10:10:00,46.35,46.44,46.28,46.42,231542.0,40.029,40.1067,39.9686,40.0895,231542.0
2019-09-20 10:20:00,46.42,46.46,46.37,46.41,239596.0,40.0895,40.124,40.0463,40.0808,239596.0
2019-09-20 10:30:00,46.41,46.54,46.4,46.52,395813.0,40.0808,40.1931,40.0722,40.1758,395813.0
2019-09-20 10:40:00,46.51,46.56,46.48,46.5,216581.0,40.1672,40.2104,40.1413,40.1586,216581.0
2019-09-20 10:50:00,46.5,46.53,46.48,46.51,136218.0,40.1586,40.1845,40.1413,40.1672,136218.0
2019-09-20 11:00:00,46.5,46.53,46.43,46.5,239919.0,40.1586,40.1845,40.0981,40.1586,239919.0
2019-09-20 11:10:00,46.5,46.53,46.47,46.52,197005.0,40.1586,40.1845,40.1327,40.1758,197005.0
2019-09-20 11:20:00,46.52,46.65,46.51,46.63,163325.0,40.1758,40.2881,40.1672,40.2708,163325.0
2019-09-20 11:30:00,46.64,46.67,46.58,46.64,158620.0,40.2795,40.3054,40.2277,40.2795,158620.0
2019-09-20 11:40:00,46.64,46.64,46.56,46.59,169354.0,40.2795,40.2795,40.2104,40.2363,169354.0
2019-09-20 11:50:00,46.59,46.67,46.58,46.66,150619.0,40.2363,40.3054,40.2277,40.2967,150619.0
2019-09-20 12:00:00,46.66,46.76,46.63,46.75,136991.0,40.2967,40.3831,40.2708,40.3745,136991.0
2019-09-20 12:10:00,46.75,46.82,46.74,46.79,189548.0,40.3745,40.4349,40.3658,40.409,189548.0
2019-09-20 12:20:00,46.79,46.82,46.7,46.75,203521.0,40.409,40.4349,40.3313,40.3745,203521.0
2019-09-20 12:30:00,46.75,46.76,46.65,46.72,167665.0,40.3745,40.3831,40.2881,40.3486,167665.0
2019-09-20 12:40:00,46.71,46.76,46.67,46.73,139066.0,40.3399,40.3831,40.3054,40.3572,139066.0
2019-09-20 12:50:00,46.73,46.79,46.7,46.79,122196.0,40.3572,40.409,40.3313,40.409,122196.0
2019-09-20 13:00:00,46.78,46.8,46.76,46.78,80616.0,40.4004,40.4177,40.3831,40.4004,80616.0
2019-09-20 13:10:00,46.77,46.78,46.41,46.57,554257.0,40.3917,40.4004,40.0808,40.219,554257.0
2019-09-20 13:20:00,46.57,46.64,46.46,46.63,236649.0,40.219,40.2795,40.124,40.2708,236649.0
2019-09-20 13:30:00,46.63,46.64,46.48,46.58,190044.0,40.2708,40.2795,40.1413,40.2277,190044.0
2019-09-20 13:40:00,46.58,46.61,46.5,46.51,242583.0,40.2277,40.2536,40.1586,40.1672,242583.0
2019-09-20 13:50:00,46.51,46.65,46.5,46.65,141521.0,40.1672,40.2881,40.1586,40.2881,141521.0
2019-09-20 14:00:00,46.65,46.69,46.6,46.62,147220.0,40.2881,40.3227,40.2449,40.2622,147220.0
2019-09-20 14:10:00,46.61,46.63,46.57,46.58,93736.0,40.2536,40.2708,40.219,40.2277,93736.0
2019-09-20 14:20:00,46.57,46.67,46.55,46.63,174612.0,40.219,40.3054,40.2017,40.2708,174612.0
2019-09-20 14:30:00,46.63,46.68,46.57,46.65,129898.0,40.2708,40.314,40.219,40.2881,129898.0
2019-09-20 14:40:00,46.65,46.67,46.58,46.58,92742.0,40.2881,40.3054,40.2277,40.2277,92742.0
2019-09-20 14:50:00,46.59,46.6,46.55,46.59,98547.0,40.2363,40.2449,40.2017,40.2363,98547.0
2019-09-20 15:00:00,46.58,46.66,46.57,46.62,160077.0,40.2277,40.2967,40.219,40.2622,160077.0
2019-09-20 15:10:00,46.63,46.69,46.61,46.66,123248.0,40.2708,40.3227,40.2536,40.2967,123248.0
2019-09-20 15:20:00,46.66,46.68,46.56,46.59,196795.0,40.2967,40.314,40.2104,40.2363,196795.0
2019-09-20 15:30:00,46.59,46.59,46.5,46.52,320600.0,40.2363,40.2363,40.1586,40.1758,320600.0
2019-09-20 15:40:00,46.51,46.58,46.49,46.51,512414.0,40.1672,40.2277,40.1499,40.1672,512414.0
2019-09-20 15:50:00,46.51,46.68,46.35,46.37,2469117.0,40.1672,40.314,40.029,40.0463,2469117.0
2019-09-23 09:30:00,46.17,46.51,46.17,46.3,343299.0,39.8736,40.1672,39.8736,39.9858,343299.0
2019-09-23 09:40:00,46.3,46.48,46.24,46.45,242377.0,39.9858,40.1413,39.934,40.1154,242377.0
2019-09-23 09:50:00,46.45,46.46,46.28,46.29,214297.0,40.1154,40.124,39.9686,39.9772,214297.0
2019-09-23 10:00:00,46.3,46.32,46.22,46.23,193735.0,39.9858,40.0031,39.9167,39.9254,193735.0
2019-09-23 10:10:00,46.22,46.25,46.16,46.22,172696.0,39.9167,39.9427,39.8649,39.9167,172696.0
2019-09-23 10:20:00,46.23,46.28,46.22,46.28,107752.0,39.9254,39.9686,39.9167,39.9686,107752.0
2019-09-23 10:30:00,46.28,46.33,46.24,46.25,157583.0,39.9686,40.0117,39.934,39.9427,157583.0
2019-09-23 10:40:00,46.24,46.26,46.18,46.22,138646.0,39.934,39.9513,39.8822,39.9167,138646.0
2019-09-23 10:50:00,46.21,46.28,46.2,46.27,195429.0,39.9081,39.9686,39.8995,39.9599,195429.0
2019-09-23 11:00:00,46.27,46.42,46.26,46.38,158265.0,39.9599,40.0895,39.9513,40.0549,158265.0
2019-09-23 11:10:00,46.38,46.42,46.35,46.4,129165.0,40.0549,40.0895,40.029,40.0722,129165.0
2019-09-23 11:20:00,46.4,46.42,46.36,46.4,142911.0,40.0722,40.0895,40.0377,40.0722,142911.0
2019-09-23 11:30:00,46.39,46.44,46.32,46.39,195259.0,40.0636,40.1067,40.0031,40.0636,195259.0
2019-09-23 11:40:00,46.39,46.44,46.35,46.41,104245.0,40.0636,40.1067,40.029,40.0808,104245.0
2019-09-23 11:50:00,46.42,46.45,46.34,46.37,109482.0,40.0895,40.1154,40.0204,40.0463,109482.0
2019-09-23 12:00:00,46.37,46.4,46.31,46.39,103203.0,40.0463,40.0722,39.9945,40.0636,103203.0
2019-09-23 12:10:00,46.39,46.39,46.34,46.36,68303.0,40.0636,40.0636,40.0204,40.0377,68303.0
2019-09-23 12:20:00,46.35,46.43,46.35,46.42,106832.0,40.029,40.0981,40.029,40.0895,106832.0
2019-09-23 12:30:00,46.42,46.45,46.4,46.42,104630.0,40.0895,40.1154,40.0722,40.0895,104630.0
2019-09-23 12:40:00,46.42,46.46,46.4,46.43,114698.0,40.0895,40.124,40.0722,40.0981,114698.0
2019-09-23 12:50:00,46.43,46.44,46.25,46.29,320397.0,40.0981,40.1067,39.9427,39.9772,320397.0
2019-09-23 13:00:00,46.29,46.33,46.24,46.25,274763.0,39.9772,40.0117,39.934,39.9427,274763.0
2019-09-23 13:10:00,46.25,46.31,46.24,46.31,108047.0,39.9427,39.9945,39.934,39.9945,108047.0
2019-09-23 13:20:00,46.31,46.38,46.28,46.32,176986.0,39.9945,40.0549,39.9686,40.0031,176986.0
2019-09-23 13:30:00,46.32,46.35,46.29,46.32,97383.0,40.0031,40.029,39.9772,40.0031,97383.0
2019-09-23 13:40:00,46.31,46.35,46.3,46.33,66702.0,39.9945,40.029,39.9858,40.0117,66702.0
2019-09-23 13:50:00,46.33,46.34,46.28,46.32,84666.0,40.0117,40.0204,39.9686,40.0031,84666.0
2019-09-23 14:00:00,46.32,46.32,46.27,46.27,82412.0,40.0031,40.0031,39.9599,39.9599,82412.0
2019-09-23 14:10:00,46.26,46.28,46.23,46.23,125064.0,39.9513,39.9686,39.9254,39.9254,125064.0
2019-09-23 14:20:00,46.23,46.24,46.17,46.21,182591.0,39.9254,39.934,39.8736,39.9081,182591.0
2019-09-23 14:30:00,46.21,46.21,46.18,46.19,119500.0,39.9081,39.9081,39.8822,39.8908,119500.0
2019-09-23 14:40:00,46.19,46.21,46.15,46.19,114398.0,39.8908,39.9081,39.8563,39.8908,114398.0
2019-09-23 14:50:00,46.2,46.25,46.19,46.24,111485.0,39.8995,39.9427,39.8908,39.934,111485.0
2019-09-23 15:00:00,46.24,46.3,46.23,46.3,329236.0,39.934,39.9858,39.9254,39.9858,329236.0
2019-09-23 15:10:00,46.3,46.31,46.26,46.3,124563.0,39.9858,39.9945,39.9513,39.9858,124563.0
2019-09-23 15:20:00,46.3,46.36,46.29,46.33,249499.0,39.9858,40.0377,39.9772,40.0117,249499.0
2019-09-23 15:30:00,46.33,46.34,46.25,46.29,238380.0,40.0117,40.0204,39.9427,39.9772,238380.0
2019-09-23 15:40:00,46.29,46.33,46.27,46.33,257498.0,39.9772,40.0117,39.9599,40.0117,257498.0
2019-09-23 15:50:00,46.33,46.34,46.18,46.21,1286003.0,40.0117,40.0204,39.8822,39.9081,1286003.0
2019-09-24 09:30:00,46.62,46.65,46.22,46.38,474583.0,40.2622,40.2881,39.9167,40.0549,474583.0
2019-09-24 09:40:00,46.39,46.52,46.38,46.49,452464.0,40.0636,40.1758,40.0549,40.1499,452464.0
2019-09-24 09:50:00,46.5,46.54,46.4,46.41,342784.0,40.1586,40.1931,40.0722,40.0808,342784.0
2019-09-24 10:00:00,46.41,46.44,46.33,46.43,356483.0,40.0808,40.1067,40.0117,40.0981,356483.0
2019-09-24 10:10:00,46.42,46.46,46.39,46.4,291978.0,40.0895,40.124,40.0636,40.0722,291978.0
2019-09-24 10:20:00,46.4,46.4,46.23,46.25,466106.0,40.0722,40.0722,39.9254,39.9427,466106.0
2019-09-24 10:30:00,46.25,46.38,46.24,46.33,263969.0,39.9427,40.0549,39.934,40.0117,263969.0
2019-09-24 10:40:00,46.32,46.33,46.24,46.28,149179.0,40.0031,40.0117,39.934,39.9686,149179.0
2019-09-24 10:50:00,46.29,46.31,46.23,46.29,265885.0,39.9772,39.9945,39.9254,39.9772,265885.0
2019-09-24 11:00:00,46.29,46.31,46.19,46.26,222542.0,39.9772,39.9945,39.8908,39.9513,222542.0
2019-09-24 11:10:00,46.26,46.28,46.23,46.26,136672.0,39.9513,39.9686,39.9254,39.9513,136672.0
2019-09-24 11:20:00,46.26,46.26,46.14,46.15,384418.0,39.9513,39.9513,39.8477,39.8563,384418.0
2019-09-24 11:30:00,46.16,46.16,45.97,46.0,278544.0,39.8649,39.8649,39.7008,39.7268,278544.0
2019-09-24 11:40:00,46.0,46.08,45.95,46.0,276844.0,39.7268,39.7958,39.6836,39.7268,276844.0
2019-09-24 11:50:00,46.01,46.01,45.89,45.91,181976.0,39.7354,39.7354,39.6318,39.649,181976.0
2019-09-24 12:00:00,45.91,45.96,45.88,45.93,130737.0,39.649,39.6922,39.6231,39.6663,130737.0
2019-09-24 12:10:00,45.93,45.97,45.82,45.83,149414.0,39.6663,39.7008,39.5713,39.5799,149414.0
2019-09-24 12:20:00,45.83,45.84,45.54,45.66,457343.0,39.5799,39.5886,39.3295,39.4331,457343.0
2019-09-24 12:30:00,45.66,45.69,45.53,45.57,258444.0,39.4331,39.459,39.3208,39.3554,258444.0
2019-09-24 12:40:00,45.58,45.59,45.48,45.57,341724.0,39.364,39.3727,39.2777,39.3554,341724.0
2019-09-24 12:50:00,45.56,45.56,45.47,45.5,336040.0,39.3468,39.3468,39.269,39.2949,336040.0
2019-09-24 13:00:00,45.51,45.54,45.45,45.5,613955.0,39.3036,39.3295,39.2518,39.2949,613955.0
2019-09-24 13:10:00,45.5,45.6,45.48,45.57,605037.0,39.2949,39.3813,39.2777,39.3554,605037.0
2019-09-24 13:20:00,45.57,45.59,45.54,45.55,244688.0,39.3554,39.3727,39.3295,39.3381,244688.0
2019-09-24 13:30:00,45.56,45.66,45.56,45.63,152566.0,39.3468,39.4331,39.3468,39.4072,152566.0
2019-09-24 13:40:00,45.64,45.65,45.59,45.61,101168.0,39.4158,39.4245,39.3727,39.3899,101168.0
2019-09-24 13:50:00,45.6,45.64,45.56,45.61,161024.0,39.3813,39.4158,39.3468,39.3899,161024.0
2019-09-24 14:00:00,45.6,45.63,45.48,45.51,332324.0,39.3813,39.4072,39.2777,39.3036,332324.0
2019-09-24 14:10:00,45.51,45.88,45.49,45.79,524296.0,39.3036,39.6231,39.2863,39.5454,524296.0
2019-09-24 14:20:00,45.79,45.83,45.72,45.73,131653.0,39.5454,39.5799,39.4849,39.4936,131653.0
2019-09-24 14:30:00,45.74,45.77,45.58,45.64,393792.0,39.5022,39.5281,39.364,39.4158,393792.0
2019-09-24 14:40:00,45.65,45.69,45.64,45.65,380358.0,39.4245,39.459,39.4158,39.4245,380358.0
2019-09-24 14:50:00,45.65,45.81,45.65,45.75,355526.0,39.4245,39.5627,39.4245,39.5108,355526.0
2019-09-24 15:00:00,45.75,45.85,45.74,45.8,430364.0,39.5108,39.5972,39.5022,39.554,430364.0
2019-09-24 15:10:00,45.8,45.83,45.75,45.75,468566.0,39.554,39.5799,39.5108,39.5108,468566.0
2019-09-24 15:20:00,45.75,45.77,45.66,45.68,343973.0,39.5108,39.5281,39.4331,39.4504,343973.0
2019-09-24 15:30:00,45.67,45.69,45.6,45.66,500721.0,39.4418,39.459,39.3813,39.4331,500721.0
2019-09-24 15:40:00,45.66,45.72,45.63,45.71,732852.0,39.4331,39.4849,39.4072,39.4763,732852.0
2019-09-24 15:50:00,45.71,45.75,45.65,45.71,1531592.0,39.4763,39.5108,39.4245,39.4763,1531592.0
2019-09-25 09:30:00,45.79,45.98,45.57,45.65,522000.0,39.5454,39.7095,39.3554,39.4245,522000.0
2019-09-25 09:40:00,45.64,45.68,45.58,45.63,283989.0,39.4158,39.4504,39.364,39.4072,283989.0
2019-09-25 09:50:00,45.62,45.69,45.56,45.58,577123.0,39.3986,39.459,39.3468,39.364,577123.0
2019-09-25 10:00:00,45.58,45.66,45.32,45.63,1199994.0,39.364,39.4331,39.1395,39.4072,1199994.0
2019-09-25 10:10:00,45.63,45.7,45.48,45.53,279506.0,39.4072,39.4677,39.2777,39.3208,279506.0
2019-09-25 10:20:00,45.53,45.67,45.52,45.66,260026.0,39.3208,39.4418,39.3122,39.4331,260026.0
2019-09-25 10:30:00,45.65,45.77,45.63,45.71,296393.0,39.4245,39.5281,39.4072,39.4763,296393.0
2019-09-25 10:40:00,45.71,45.75,45.66,45.74,449967.0,39.4763,39.5108,39.4331,39.5022,449967.0
2019-09-25 10:50:00,45.74,45.92,45.7,45.76,866927.0,39.5022,39.6577,39.4677,39.5195,866927.0
2019-09-25 11:00:00,45.76,45.78,45.73,45.75,435595.0,39.5195,39.5368,39.4936,39.5108,435595.0
2019-09-25 11:10:00,45.75,45.75,45.64,45.65,516369.0,39.5108,39.5108,39.4158,39.4245,516369.0
2019-09-25 11:20:00,45.65,45.69,45.62,45.63,382187.0,39.4245,39.459,39.3986,39.4072,382187.0
2019-09-25 11:30:00,45.63,45.71,45.62,45.7,146949.0,39.4072,39.4763,39.3986,39.4677,146949.0
2019-09-25 11:40:00,45.71,45.77,45.68,45.7,186777.0,39.4763,39.5281,39.4504,39.4677,186777.0
2019-09-25 11:50:00,45.69,45.71,45.62,45.66,144961.0,39.459,39.4763,39.3986,39.4331,144961.0
2019-09-25 12:00:00,45.66,45.78,45.63,45.75,290370.0,39.4331,39.5368,39.4072,39.5108,290370.0
2019-09-25 12:10:00,45.75,45.75,45.68,45.71,255021.0,39.5108,39.5108,39.4504,39.4763,255021.0
2019-09-25 12:20:00,45.71,45.74,45.68,45.7,128465.0,39.4763,39.5022,39.4504,39.4677,128465.0
2019-09-25 12:30:00,45.7,45.71,45.67,45.71,112877.0,39.4677,39.4763,39.4418,39.4763,112877.0
2019-09-25 12:40:00,45.71,45.72,45.68,45.7,92964.0,39.4763,39.4849,39.4504,39.4677,92964.0
2019-09-25 12:50:00,45.69,45.76,45.68,45.69,312831.0,39.459,39.5195,39.4504,39.459,312831.0
2019-09-25 13:00:00,45.7,45.76,45.69,45.72,306519.0,39.4677,39.5195,39.459,39.4849,306519.0
2019-09-25 13:10:00,45.71,45.71,45.65,45.66,451966.0,39.4763,39.4763,39.4245,39.4331,451966.0
2019-09-25 13:20:00,45.65,45.69,45.64,45.66,190410.0,39.4245,39.459,39.4158,39.4331,190410.0
2019-09-25 13:30:00,45.66,45.67,45.62,45.65,262388.0,39.4331,39.4418,39.3986,39.4245,262388.0
2019-09-25 13:40:00,45.64,45.67,45.63,45.65,268904.0,39.4158,39.4418,39.4072,39.4245,268904.0
2019-09-25 13:50:00,45.65,45.68,45.64,45.67,200550.0,39.4245,39.4504,39.4158,39.4418,200550.0
2019-09-25 14:00:00,45.67,45.72,45.66,45.69,232241.0,39.4418,39.4849,39.4331,39.459,232241.0
2019-09-25 14:10:00,45.69,45.71,45.65,45.68,206923.0,39.459,39.4763,39.4245,39.4504,206923.0
2019-09-25 14:20:00,45.68,45.7,45.64,45.68,251528.0,39.4504,39.4677,39.4158,39.4504,251528.0
2019-09-25 14:30:00,45.68,45.7,45.66,45.69,193963.0,39.4504,39.4677,39.4331,39.459,193963.0
2019-09-25 14:40:00,45.68,45.77,45.66,45.73,941971.0,39.4504,39.5281,39.4331,39.4936,941971.0
2019-09-25 14:50:00,45.73,45.74,45.69,45.71,209004.0,39.4936,39.5022,39.459,39.4763,209004.0
2019-09-25 15:00:00,45.71,45.79,45.7,45.78,233433.0,39.4763,39.5454,39.4677,39.5368,233433.0
2019-09-25 15:10:00,45.78,45.84,45.77,45.83,246559.0,39.5368,39.5886,39.5281,39.5799,246559.0
2019-09-25 15:20:00,45.83,45.89,45.79,45.89,885804.0,39.5799,39.6318,39.5454,39.6318,885804.0
2019-09-25 15:30:00,45.89,45.92,45.8,45.83,669051.0,39.6318,39.6577,39.554,39.5799,669051.0
2019-09-25 15:40:00,45.84,45.87,45.79,45.83,1094603.0,39.5886,39.6145,39.5454,39.5799,1094603.0
2019-09-25 15:50:00,45.84,45.85,45.8,45.81,1506105.0,39.5886,39.5972,39.554,39.5627,1506105.0
2019-09-26 09:30:00,45.62,45.8,45.26,45.27,700909.0,39.3986,39.554,39.0877,39.0963,700909.0
2019-09-26 09:40:00,45.27,45.3,45.06,45.09,746580.0,39.0963,39.1222,38.9149,38.9409,746580.0
2019-09-26 09:50:00,45.09,45.09,44.62,44.71,1323167.0,38.9409,38.9409,38.5349,38.6127,1323167.0
2019-09-26 10:00:00,44.71,45.0,44.71,44.77,922074.0,38.6127,38.8631,38.6127,38.6645,922074.0
2019-09-26 10:10:00,44.78,44.8,44.62,44.64,650740.0,38.6731,38.6904,38.5349,38.5522,650740.0
2019-09-26 10:20:00,44.64,44.7,44.57,44.65,967236.0,38.5522,38.604,38.4918,38.5609,967236.0
2019-09-26 10:30:00,44.64,44.64,44.47,44.63,611472.0,38.5522,38.5522,38.4054,38.5436,611472.0
2019-09-26 10:40:00,44.63,44.63,44.52,44.58,417297.0,38.5436,38.5436,38.4486,38.5004,417297.0
2019-09-26 10:50:00,44.58,44.58,44.28,44.38,808745.0,38.5004,38.5004,38.2413,38.3277,808745.0
2019-09-26 11:00:00,44.38,44.48,44.25,44.46,629859.0,38.3277,38.414,38.2154,38.3968,629859.0
2019-09-26 11:10:00,44.46,44.52,44.38,44.41,408723.0,38.3968,38.4486,38.3277,38.3536,408723.0
2019-09-26 11:20:00,44.42,44.64,44.39,44.58,553463.0,38.3622,38.5522,38.3363,38.5004,553463.0
2019-09-26 11:30:00,44.58,44.79,44.57,44.75,563013.0,38.5004,38.6818,38.4918,38.6472,563013.0
2019-09-26 11:40:00,44.74,44.77,44.6,44.67,257106.0,38.6386,38.6645,38.5177,38.5781,257106.0
2019-09-26 11:50:00,44.67,44.89,44.58,44.89,283278.0,38.5781,38.7681,38.5004,38.7681,283278.0
2019-09-26 12:00:00,44.89,44.98,44.79,44.87,546109.0,38.7681,38.8459,38.6818,38.7509,546109.0
2019-09-26 12:10:00,44.86,45.0,44.85,45.0,211691.0,38.7422,38.8631,38.7336,38.8631,211691.0
2019-09-26 12:20:00,44.99,45.03,44.94,44.98,427390.0,38.8545,38.889,38.8113,38.8459,427390.0
2019-09-26 12:30:00,44.99,45.01,44.81,44.87,275656.0,38.8545,38.8718,38.699,38.7509,275656.0
2019-09-26 12:40:00,44.87,44.97,44.87,44.93,263348.0,38.7509,38.8372,38.7509,38.8027,263348.0
2019-09-26 12:50:00,44.93,44.96,44.82,44.96,235302.0,38.8027,38.8286,38.7077,38.8286,235302.0
2019-09-26 13:00:00,44.96,45.0,44.93,44.95,160677.0,38.8286,38.8631,38.8027,38.8199,160677.0
2019-09-26 13:10:00,44.95,44.96,44.82,44.85,146506.0,38.8199,38.8286,38.7077,38.7336,146506.0
2019-09-26 13:20:00,44.84,44.84,44.76,44.84,220437.0,38.7249,38.7249,38.6559,38.7249,220437.0
2019-09-26 13:30:00,44.83,44.89,44.81,44.88,153980.0,38.7163,38.7681,38.699,38.7595,153980.0
2019-09-26 13:40:00,44.88,44.96,44.86,44.95,119472.0,38.7595,38.8286,38.7422,38.8199,119472.0
2019-09-26 13:50:00,44.95,44.98,44.92,44.97,132452.0,38.8199,38.8459,38.794,38.8372,132452.0
2019-09-26 14:00:00,44.98,45.16,44.97,45.15,165684.0,38.8459,39.0013,38.8372,38.9927,165684.0
2019-09-26 14:10:00,45.15,45.17,45.01,45.04,359606.0,38.9927,39.0099,38.8718,38.8977,359606.0
2019-09-26 14:20:00,45.04,45.08,44.98,45.01,221549.0,38.8977,38.9322,38.8459,38.8718,221549.0
2019-09-26 14:30:00,45.01,45.02,44.87,44.91,264822.0,38.8718,38.8804,38.7509,38.7854,264822.0
2019-09-26 14:40:00,44.91,44.94,44.87,44.91,330822.0,38.7854,38.8113,38.7509,38.7854,330822.0
2019-09-26 14:50:00,44.91,44.94,44.88,44.9,160297.0,38.7854,38.8113,38.7595,38.7768,160297.0
2019-09-26 15:00:00,44.9,44.95,44.88,44.92,347011.0,38.7768,38.8199,38.7595,38.794,347011.0
2019-09-26 15:10:00,44.91,44.95,44.9,44.92,282313.0,38.7854,38.8199,38.7768,38.794,282313.0
2019-09-26 15:20:00,44.91,45.05,44.87,45.04,560440.0,38.7854,38.9063,38.7509,38.8977,560440.0
2019-09-26 15:30:00,45.04,45.05,44.98,44.99,574270.0,38.8977,38.9063,38.8459,38.8545,574270.0
2019-09-26 15:40:00,44.98,45.0,44.94,44.96,340721.0,38.8459,38.8631,38.8113,38.8286,340721.0
2019-09-26 15:50:00,44.96,44.97,44.86,44.94,1154832.0,38.8286,38.8372,38.7422,38.8113,1154832.0
2019-09-27 09:30:00,45.16,45.3,45.0,45.06,445684.0,39.0013,39.1222,38.8631,38.9149,445684.0
2019-09-27 09:40:00,45.05,45.17,45.03,45.11,306958.0,38.9063,39.0099,38.889,38.9581,306958.0
2019-09-27 09:50:00,45.11,45.13,45.05,45.09,511826.0,38.9581,38.9754,38.9063,38.9409,511826.0
2019-09-27 10:00:00,45.1,45.19,44.98,45.0,356569.0,38.9495,39.0272,38.8459,38.8631,356569.0
2019-09-27 10:10:00,45.0,45.02,44.95,44.98,766966.0,38.8631,38.8804,38.8199,38.8459,766966.0
2019-09-27 10:20:00,44.97,45.01,44.91,44.98,329226.0,38.8372,38.8718,38.7854,38.8459,329226.0
2019-09-27 10:30:00,44.98,45.0,44.89,44.91,362584.0,38.8459,38.8631,38.7681,38.7854,362584.0
2019-09-27 10:40:00,44.91,44.97,44.89,44.94,171002.0,38.7854,38.8372,38.7681,38.8113,171002.0
2019-09-27 10:50:00,44.95,44.96,44.89,44.93,263996.0,38.8199,38.8286,38.7681,38.8027,263996.0
2019-09-27 11:00:00,44.93,44.98,44.91,44.97,124994.0,38.8027,38.8459,38.7854,38.8372,124994.0
2019-09-27 11:10:00,44.97,45.0,44.93,44.93,138297.0,38.8372,38.8631,38.8027,38.8027,138297.0
2019-09-27 11:20:00,44.93,44.98,44.91,44.97,133382.0,38.8027,38.8459,38.7854,38.8372,133382.0
2019-09-27 11:30:00,44.96,45.0,44.63,44.73,512913.0,38.8286,38.8631,38.5436,38.6299,512913.0
2019-09-27 11:40:00,44.73,44.82,44.62,44.81,363153.0,38.6299,38.7077,38.5349,38.699,363153.0
2019-09-27 11:50:00,44.8,45.01,44.77,44.91,334975.0,38.6904,38.8718,38.6645,38.7854,334975.0
2019-09-27 12:00:00,44.91,44.92,44.81,44.86,221895.0,38.7854,38.794,38.699,38.7422,221895.0
2019-09-27 12:10:00,44.86,44.88,44.77,44.78,406265.0,38.7422,38.7595,38.6645,38.6731,406265.0
2019-09-27 12:20:00,44.78,44.87,44.77,44.82,162747.0,38.6731,38.7509,38.6645,38.7077,162747.0
2019-09-27 12:30:00,44.81,44.84,44.75,44.8,98232.0,38.699,38.7249,38.6472,38.6904,98232.0
2019-09-27 12:40:00,44.8,44.83,44.68,44.69,196465.0,38.6904,38.7163,38.5868,38.5954,196465.0
2019-09-27 12:50:00,44.69,44.79,44.63,44.64,162092.0,38.5954,38.6818,38.5436,38.5522,162092.0
2019-09-27 13:00:00,44.63,44.78,44.59,44.77,192922.0,38.5436,38.6731,38.509,38.6645,192922.0
2019-09-27 13:10:00,44.77,44.79,44.68,44.72,172266.0,38.6645,38.6818,38.5868,38.6213,172266.0
2019-09-27 13:20:00,44.72,44.77,44.68,44.76,203657.0,38.6213,38.6645,38.5868,38.6559,203657.0
2019-09-27 13:30:00,44.77,44.8,44.69,44.76,193860.0,38.6645,38.6904,38.5954,38.6559,193860.0
2019-09-27 13:40:00,44.77,44.78,44.72,44.74,136455.0,38.6645,38.6731,38.6213,38.6386,136455.0
2019-09-27 13:50:00,44.74,44.82,44.69,44.78,122419.0,38.6386,38.7077,38.5954,38.6731,122419.0
2019-09-27 14:00:00,44.79,44.79,44.59,44.59,90082.0,38.6818,38.6818,38.509,38.509,90082.0
2019-09-27 14:10:00,44.6,44.65,44.57,44.62,102312.0,38.5177,38.5609,38.4918,38.5349,102312.0
2019-09-27 14:20:00,44.62,44.68,44.6,44.66,156334.0,38.5349,38.5868,38.5177,38.5695,156334.0
2019-09-27 14:30:00,44.65,44.68,44.54,44.56,209574.0,38.5609,38.5868,38.4659,38.4831,209574.0
2019-09-27 14:40:00,44.57,44.6,44.39,44.4,216521.0,38.4918,38.5177,38.3363,38.345,216521.0
2019-09-27 14:50:00,44.4,44.5,44.32,44.5,212296.0,38.345,38.4313,38.2759,38.4313,212296.0
2019-09-27 15:00:00,44.49,44.58,44.46,44.5,180505.0,38.4227,38.5004,38.3968,38.4313,180505.0
2019-09-27 15:10:00,44.5,44.58,44.47,44.55,336904.0,38.4313,38.5004,38.4054,38.4745,336904.0
2019-09-27 15:20:00,44.54,44.59,44.49,44.5,236088.0,38.4659,38.509,38.4227,38.4313,236088.0
2019-09-27 15:30:00,44.5,44.68,44.49,44.66,278416.0,38.4313,38.5868,38.4227,38.5695,278416.0
2019-09-27 15:40:00,44.65,44.72,44.63,44.72,295242.0,38.5609,38.6213,38.5436,38.6213,295242.0
2019-09-27 15:50:00,44.71,44.82,44.71,44.81,981003.0,38.6127,38.7077,38.6127,38.699,981003.0
2019-09-30 09:30:00,44.98,45.19,44.81,44.94,447086.0,38.8459,39.0272,38.699,38.8113,447086.0
2019-09-30 09:40:00,44.95,45.05,44.9,44.99,208197.0,38.8199,38.9063,38.7768,38.8545,208197.0
2019-09-30 09:50:00,44.99,45.0,44.85,44.86,202326.0,38.8545,38.8631,38.7336,38.7422,202326.0
2019-09-30 10:00:00,44.86,44.92,44.77,44.79,187664.0,38.7422,38.794,38.6645,38.6818,187664.0
2019-09-30 10:10:00,44.78,44.92,44.77,44.88,211057.0,38.6731,38.794,38.6645,38.7595,211057.0
2019-09-30 10:20:00,44.88,44.9,44.78,44.78,107075.0,38.7595,38.7768,38.6731,38.6731,107075.0
2019-09-30 10:30:00,44.79,44.83,44.77,44.82,185374.0,38.6818,38.7163,38.6645,38.7077,185374.0
2019-09-30 10:40:00,44.82,44.91,44.79,44.84,182695.0,38.7077,38.7854,38.6818,38.7249,182695.0
2019-09-30 10:50:00,44.83,44.91,44.83,44.9,203479.0,38.7163,38.7854,38.7163,38.7768,203479.0
2019-09-30 11:00:00,44.9,44.94,44.85,44.94,319143.0,38.7768,38.8113,38.7336,38.8113,319143.0
2019-09-30 11:10:00,44.94,44.99,44.88,44.98,161679.0,38.8113,38.8545,38.7595,38.8459,161679.0
2019-09-30 11:20:00,44.98,45.05,44.95,45.04,199924.0,38.8459,38.9063,38.8199,38.8977,199924.0
2019-09-30 11:30:00,45.04,45.05,45.0,45.01,216374.0,38.8977,38.9063,38.8631,38.8718,216374.0
2019-09-30 11:40:00,45.01,45.1,44.98,44.98,143051.0,38.8718,38.9495,38.8459,38.8459,143051.0
2019-09-30 11:50:00,44.99,45.01,44.95,44.97,148672.0,38.8545,38.8718,38.8199,38.8372,148672.0
2019-09-30 12:00:00,44.98,45.03,44.97,44.98,200014.0,38.8459,38.889,38.8372,38.8459,200014.0
2019-09-30 12:10:00,44.99,45.02,44.97,44.97,228154.0,38.8545,38.8804,38.8372,38.8372,228154.0
2019-09-30 12:20:00,44.98,45.03,44.95,45.02,281587.0,38.8459,38.889,38.8199,38.8804,281587.0
2019-09-30 12:30:00,45.02,45.04,44.96,45.02,145372.0,38.8804,38.8977,38.8286,38.8804,145372.0
2019-09-30 12:40:00,45.02,45.1,44.99,45.0,229571.0,38.8804,38.9495,38.8545,38.8631,229571.0
2019-09-30 12:50:00,45.01,45.01,44.98,45.01,66201.0,38.8718,38.8718,38.8459,38.8718,66201.0
2019-09-30 13:00:00,45.01,45.03,44.96,44.98,124071.0,38.8718,38.889,38.8286,38.8459,124071.0
2019-09-30 13:10:00,44.98,45.0,44.95,44.95,92341.0,38.8459,38.8631,38.8199,38.8199,92341.0
2019-09-30 13:20:00,44.96,44.97,44.94,44.96,124404.0,38.8286,38.8372,38.8113,38.8286,124404.0
2019-09-30 13:30:00,44.96,45.04,44.95,45.01,291431.0,38.8286,38.8977,38.8199,38.8718,291431.0
2019-09-30 13:40:00,45.02,45.1,45.0,45.06,135654.0,38.8804,38.9495,38.8631,38.9149,135654.0
2019-09-30 13:50:00,45.07,45.08,45.0,45.04,183968.0,38.9236,38.9322,38.8631,38.8977,183968.0
2019-09-30 14:00:00,45.03,45.1,45.03,45.1,203359.0,38.889,38.9495,38.889,38.9495,203359.0
2019-09-30 14:10:00,45.1,45.11,45.06,45.09,160824.0,38.9495,38.9581,38.9149,38.9409,160824.0
2019-09-30 14:20:00,45.09,45.11,45.07,45.09,92911.0,38.9409,38.9581,38.9236,38.9409,92911.0
2019-09-30 14:30:00,45.09,45.12,45.08,45.12,265027.0,38.9409,38.9668,38.9322,38.9668,265027.0
2019-09-30 14:40:00,45.12,45.18,45.11,45.11,199513.0,38.9668,39.0186,38.9581,38.9581,199513.0
2019-09-30 14:50:00,45.12,45.14,45.1,45.11,95401.0,38.9668,38.984,38.9495,38.9581,95401.0
2019-09-30 15:00:00,45.11,45.13,45.07,45.13,134745.0,38.9581,38.9754,38.9236,38.9754,134745.0
2019-09-30 15:10:00,45.13,45.14,45.05,45.09,207827.0,38.9754,38.984,38.9063,38.9409,207827.0
2019-09-30 15:20:00,45.09,45.13,45.08,45.13,363708.0,38.9409,38.9754,38.9322,38.9754,363708.0
2019-09-30 15:30:00,45.13,45.14,45.07,45.13,355421.0,38.9754,38.984,38.9236,38.9754,355421.0
2019-09-30 15:40:00,45.12,45.21,45.11,45.15,514542.0,38.9668,39.0445,38.9581,38.9927,514542.0
2019-09-30 15:50:00,45.15,45.22,45.06,45.09,1285959.0,38.9927,39.0531,38.9149,38.9409,1285959.0
2019-10-01 09:30:00,45.18,45.56,45.12,45.5,556752.0,39.2026,39.5324,39.1506,39.4803,556752.0
2019-10-01 09:40:00,45.49,45.66,45.46,45.63,576544.0,39.4716,39.6191,39.4456,39.5931,576544.0
2019-10-01 09:50:00,45.63,45.71,45.55,45.71,837422.0,39.5931,39.6625,39.5237,39.6625,837422.0
2019-10-01 10:00:00,45.7,45.7,45.32,45.34,708939.0,39.6538,39.6538,39.3241,39.3415,708939.0
2019-10-01 10:10:00,45.33,45.37,45.2,45.21,376143.0,39.3328,39.3675,39.22,39.2287,376143.0
2019-10-01 10:20:00,45.22,45.23,45.14,45.22,277513.0,39.2373,39.246,39.1679,39.2373,277513.0
2019-10-01 10:30:00,45.22,45.23,45.04,45.08,372528.0,39.2373,39.246,39.0812,39.1159,372528.0
2019-10-01 10:40:00,45.08,45.08,44.96,44.97,206301.0,39.1159,39.1159,39.0117,39.0204,206301.0
2019-10-01 10:50:00,44.96,45.02,44.93,44.98,219700.0,39.0117,39.0638,38.9857,39.0291,219700.0
2019-10-01 11:00:00,44.97,44.97,44.82,44.93,313878.0,39.0204,39.0204,38.8903,38.9857,313878.0
2019-10-01 11:10:00,44.93,44.94,44.76,44.79,280681.0,38.9857,38.9944,38.8382,38.8642,280681.0
2019-10-01 11:20:00,44.8,44.83,44.75,44.8,207122.0,38.8729,38.8989,38.8295,38.8729,207122.0
2019-10-01 11:30:00,44.8,44.81,44.62,44.65,201489.0,38.8729,38.8816,38.7167,38.7427,201489.0
2019-10-01 11:40:00,44.64,44.65,44.53,44.59,334249.0,38.7341,38.7427,38.6386,38.6907,334249.0
2019-10-01 11:50:00,44.58,44.61,44.54,44.6,165590.0,38.682,38.708,38.6473,38.6994,165590.0
2019-10-01 12:00:00,44.6,44.62,44.55,44.57,164429.0,38.6994,38.7167,38.656,38.6733,164429.0
2019-10-01 12:10:00,44.57,44.59,44.48,44.54,263726.0,38.6733,38.6907,38.5952,38.6473,263726.0
2019-10-01 12:20:00,44.54,44.62,44.49,44.51,300011.0,38.6473,38.7167,38.6039,38.6213,300011.0
2019-10-01 12:30:00,44.51,44.6,44.5,44.55,182839.0,38.6213,38.6994,38.6126,38.656,182839.0
2019-10-01 12:40:00,44.55,44.68,44.55,44.65,140956.0,38.656,38.7688,38.656,38.7427,140956.0
2019-10-01 12:50:00,44.64,44.68,44.59,44.61,239483.0,38.7341,38.7688,38.6907,38.708,239483.0
2019-10-01 13:00:00,44.61,44.62,44.49,44.54,134660.0,38.708,38.7167,38.6039,38.6473,134660.0
2019-10-01 13:10:00,44.54,44.6,44.53,44.57,97007.0,38.6473,38.6994,38.6386,38.6733,97007.0
2019-10-01 13:20:00,44.58,44.61,44.55,44.58,124257.0,38.682,38.708,38.656,38.682,124257.0
2019-10-01 13:30:00,44.58,44.65,44.56,44.6,218313.0,38.682,38.7427,38.6647,38.6994,218313.0
2019-10-01 13:40:00,44.6,44.66,44.58,44.64,116881.0,38.6994,38.7514,38.682,38.7341,116881.0
2019-10-01 13:50:00,44.64,44.64,44.57,44.61,148525.0,38.7341,38.7341,38.6733,38.708,148525.0
2019-10-01 14:00:00,44.61,44.68,44.59,44.59,187692.0,38.708,38.7688,38.6907,38.6907,187692.0
2019-10-01 14:10:00,44.6,44.7,44.59,44.7,129594.0,38.6994,38.7861,38.6907,38.7861,129594.0
2019-10-01 14:20:00,44.7,44.73,44.64,44.66,171863.0,38.7861,38.8122,38.7341,38.7514,171863.0
2019-10-01 14:30:00,44.66,44.74,44.66,44.69,209950.0,38.7514,38.8208,38.7514,38.7775,209950.0
2019-10-01 14:40:00,44.7,44.8,44.68,44.77,272476.0,38.7861,38.8729,38.7688,38.8469,272476.0
2019-10-01 14:50:00,44.77,44.77,44.7,44.77,221125.0,38.8469,38.8469,38.7861,38.8469,221125.0
2019-10-01 15:00:00,44.77,44.8,44.7,44.78,422580.0,38.8469,38.8729,38.7861,38.8555,422580.0
2019-10-01 15:10:00,44.77,44.78,44.66,44.7,373773.0,38.8469,38.8555,38.7514,38.7861,373773.0
2019-10-01 15:20:00,44.7,44.76,44.67,44.73,206300.0,38.7861,38.8382,38.7601,38.8122,206300.0
2019-10-01 15:30:00,44.72,44.73,44.64,44.67,423238.0,38.8035,38.8122,38.7341,38.7601,423238.0
2019-10-01 15:40:00,44.67,44.69,44.61,44.63,467836.0,38.7601,38.7775,38.708,38.7254,467836.0
2019-10-01 15:50:00,44.62,44.65,44.5,44.51,1198937.0,38.7167,38.7427,38.6126,38.6213,1198937.0
2019-10-02 09:30:00,44.39,44.63,44.29,44.34,823730.0,38.5171,38.7254,38.4304,38.4738,823730.0
2019-10-02 09:40:00,44.33,44.37,44.22,44.22,462841.0,38.4651,38.4998,38.3696,38.3696,462841.0
2019-10-02 09:50:00,44.22,44.24,44.09,44.16,608163.0,38.3696,38.387,38.2568,38.3176,608163.0
2019-10-02 10:00:00,44.16,44.2,44.09,44.14,306416.0,38.3176,38.3523,38.2568,38.3002,306416.0
2019-10-02 10:10:00,44.14,44.25,44.12,44.25,247923.0,38.3002,38.3957,38.2829,38.3957,247923.0
2019-10-02 10:20:00,44.25,44.29,44.2,44.25,240739.0,38.3957,38.4304,38.3523,38.3957,240739.0
2019-10-02 10:30:00,44.26,44.29,44.19,44.24,389827.0,38.4043,38.4304,38.3436,38.387,389827.0
2019-10-02 10:40:00,44.24,44.26,44.06,44.07,307777.0,38.387,38.4043,38.2308,38.2395,307777.0
2019-10-02 10:50:00,44.06,44.17,44.05,44.12,373397.0,38.2308,38.3263,38.2221,38.2829,373397.0
2019-10-02 11:00:00,44.11,44.23,44.1,44.17,348771.0,38.2742,38.3783,38.2655,38.3263,348771.0
2019-10-02 11:10:00,44.16,44.17,44.04,44.1,344574.0,38.3176,38.3263,38.2135,38.2655,344574.0
2019-10-02 11:20:00,44.1,44.14,44.06,44.1,352987.0,38.2655,38.3002,38.2308,38.2655,352987.0
2019-10-02 11:30:00,44.11,44.12,44.02,44.09,514181.0,38.2742,38.2829,38.1961,38.2568,514181.0
2019-10-02 11:40:00,44.09,44.13,44.02,44.05,291377.0,38.2568,38.2915,38.1961,38.2221,291377.0
2019-10-02 11:50:00,44.06,44.18,44.05,44.1,245636.0,38.2308,38.3349,38.2221,38.2655,245636.0
2019-10-02 12:00:00,44.1,44.19,44.05,44.17,129565.0,38.2655,38.3436,38.2221,38.3263,129565.0
2019-10-02 12:10:00,44.16,44.16,44.07,44.11,264790.0,38.3176,38.3176,38.2395,38.2742,264790.0
2019-10-02 12:20:00,44.11,44.22,44.07,44.22,214572.0,38.2742,38.3696,38.2395,38.3696,214572.0
2019-10-02 12:30:00,44.22,44.22,44.17,44.18,423958.0,38.3696,38.3696,38.3263,38.3349,423958.0
2019-10-02 12:40:00,44.18,44.21,44.14,44.18,324669.0,38.3349,38.361,38.3002,38.3349,324669.0
2019-10-02 12:50:00,44.18,44.19,44.11,44.18,195099.0,38.3349,38.3436,38.2742,38.3349,195099.0
2019-10-02 13:00:00,44.17,44.22,44.14,44.22,204972.0,38.3263,38.3696,38.3002,38.3696,204972.0
2019-10-02 13:10:00,44.21,44.31,44.2,44.25,304661.0,38.361,38.4477,38.3523,38.3957,304661.0
2019-10-02 13:20:00,44.25,44.33,44.24,44.28,222717.0,38.3957,38.4651,38.387,38.4217,222717.0
2019-10-02 13:30:00,44.28,44.32,44.2,44.22,208549.0,38.4217,38.4564,38.3523,38.3696,208549.0
2019-10-02 13:40:00,44.22,44.25,44.13,44.15,129198.0,38.3696,38.3957,38.2915,38.3089,129198.0
2019-10-02 13:50:00,44.15,44.21,44.14,44.2,141312.0,38.3089,38.361,38.3002,38.3523,141312.0
2019-10-02 14:00:00,44.19,44.25,44.14,44.18,230651.0,38.3436,38.3957,38.3002,38.3349,230651.0
2019-10-02 14:10:00,44.18,44.26,44.18,44.22,206240.0,38.3349,38.4043,38.3349,38.3696,206240.0
2019-10-02 14:20:00,44.22,44.29,44.2,44.22,168076.0,38.3696,38.4304,38.3523,38.3696,168076.0
2019-10-02 14:30:00,44.21,44.22,44.16,44.22,227548.0,38.361,38.3696,38.3176,38.3696,227548.0
2019-10-02 14:40:00,44.22,44.26,44.19,44.23,297658.0,38.3696,38.4043,38.3436,38.3783,297658.0
2019-10-02 14:50:00,44.23,44.28,44.19,44.26,146170.0,38.3783,38.4217,38.3436,38.4043,146170.0
2019-10-02 15:00:00,44.27,44.28,44.16,44.16,186296.0,38.413,38.4217,38.3176,38.3176,186296.0
2019-10-02 15:10:00,44.17,44.3,44.16,44.19,243411.0,38.3263,38.4391,38.3176,38.3436,243411.0
2019-10-02 15:20:00,44.18,44.24,44.16,44.16,349596.0,38.3349,38.387,38.3176,38.3176,349596.0
2019-10-02 15:30:00,44.16,44.2,44.05,44.07,332332.0,38.3176,38.3523,38.2221,38.2395,332332.0
2019-10-02 15:40:00,44.08,44.13,44.0,44.02,524816.0,38.2482,38.2915,38.1787,38.1961,524816.0
2019-10-02 15:50:00,44.02,44.1,43.96,44.08,1444237.0,38.1961,38.2655,38.144,38.2482,1444237.0
2019-10-03 09:30:00,44.1,44.14,43.9,44.11,420318.0,38.2655,38.3002,38.092,38.2742,420318.0
2019-10-03 09:40:00,44.11,44.17,44.05,44.13,172318.0,38.2742,38.3263,38.2221,38.2915,172318.0
2019-10-03 09:50:00,44.14,44.17,44.09,44.17,237764.0,38.3002,38.3263,38.2568,38.3263,237764.0
2019-10-03 10:00:00,44.16,44.17,43.63,43.68,615122.0,38.3176,38.3263,37.8577,37.9011,615122.0
2019-10-03 10:10:00,43.67,43.73,43.61,43.69,297713.0,37.8924,37.9445,37.8403,37.9098,297713.0
2019-10-03 10:20:00,43.69,43.92,43.66,43.81,381186.0,37.9098,38.1093,37.8837,38.0139,381186.0
2019-10-03 10:30:00,43.8,44.01,43.76,43.97,244097.0,38.0052,38.1874,37.9705,38.1527,244097.0
2019-10-03 10:40:00,43.97,43.98,43.83,43.83,259311.0,38.1527,38.1614,38.0312,38.0312,259311.0
2019-10-03 10:50:00,43.83,43.93,43.75,43.92,180835.0,38.0312,38.118,37.9618,38.1093,180835.0
2019-10-03 11:00:00,43.91,44.11,43.87,44.08,424916.0,38.1007,38.2742,38.0659,38.2482,424916.0
2019-10-03 11:10:00,44.08,44.16,44.04,44.12,297682.0,38.2482,38.3176,38.2135,38.2829,297682.0
2019-10-03 11:20:00,44.12,44.13,43.99,44.02,162314.0,38.2829,38.2915,38.1701,38.1961,162314.0
2019-10-03 11:30:00,44.02,44.04,43.9,43.91,203990.0,38.1961,38.2135,38.092,38.1007,203990.0
2019-10-03 11:40:00,43.91,43.93,43.81,43.84,143559.0,38.1007,38.118,38.0139,38.0399,143559.0
2019-10-03 11:50:00,43.85,43.87,43.81,43.83,94155.0,38.0486,38.0659,38.0139,38.0312,94155.0
2019-10-03 12:00:00,43.84,43.89,43.83,43.83,210412.0,38.0399,38.0833,38.0312,38.0312,210412.0
2019-10-03 12:10:00,43.84,43.89,43.81,43.81,226893.0,38.0399,38.0833,38.0139,38.0139,226893.0
2019-10-03 12:20:00,43.81,43.95,43.8,43.91,129505.0,38.0139,38.1354,38.0052,38.1007,129505.0
2019-10-03 12:30:00,43.9,43.94,43.86,43.93,128081.0,38.092,38.1267,38.0573,38.118,128081.0
2019-10-03 12:40:00,43.93,43.98,43.9,43.97,141818.0,38.118,38.1614,38.092,38.1527,141818.0
2019-10-03 12:50:00,43.98,44.0,43.92,43.96,114064.0,38.1614,38.1787,38.1093,38.144,114064.0
2019-10-03 13:00:00,43.97,44.0,43.91,43.92,120386.0,38.1527,38.1787,38.1007,38.1093,120386.0
2019-10-03 13:10:00,43.92,43.96,43.89,43.94,128041.0,38.1093,38.144,38.0833,38.1267,128041.0
2019-10-03 13:20:00,43.94,43.98,43.91,43.94,107641.0,38.1267,38.1614,38.1007,38.1267,107641.0
2019-10-03 13:30:00,43.95,43.98,43.92,43.95,99988.0,38.1354,38.1614,38.1093,38.1354,99988.0
2019-10-03 13:40:00,43.95,44.07,43.94,44.05,160389.0,38.1354,38.2395,38.1267,38.2221,160389.0
2019-10-03 13:50:00,44.06,44.1,44.04,44.08,155060.0,38.2308,38.2655,38.2135,38.2482,155060.0
2019-10-03 14:00:00,44.07,44.07,43.98,44.0,179209.0,38.2395,38.2395,38.1614,38.1787,179209.0
2019-10-03 14:10:00,44.0,44.07,44.0,44.02,183387.0,38.1787,38.2395,38.1787,38.1961,183387.0
2019-10-03 14:20:00,44.01,44.07,44.0,44.04,111280.0,38.1874,38.2395,38.1787,38.2135,111280.0
2019-10-03 14:30:00,44.04,44.04,44.0,44.02,171492.0,38.2135,38.2135,38.1787,38.1961,171492.0
2019-10-03 14:40:00,44.02,44.04,43.99,44.01,102357.0,38.1961,38.2135,38.1701,38.1874,102357.0
2019-10-03 14:50:00,44.01,44.03,43.98,44.01,106161.0,38.1874,38.2048,38.1614,38.1874,106161.0
2019-10-03 15:00:00,44.01,44.02,43.98,43.98,144431.0,38.1874,38.1961,38.1614,38.1614,144431.0
2019-10-03 15:10:00,43.98,44.01,43.96,43.98,205467.0,38.1614,38.1874,38.144,38.1614,205467.0
2019-10-03 15:20:00,43.98,43.99,43.93,43.96,122480.0,38.1614,38.1701,38.118,38.144,122480.0
2019-10-03 15:30:00,43.96,43.96,43.91,43.96,196737.0,38.144,38.144,38.1007,38.144,196737.0
2019-10-03 15:40:00,43.96,44.02,43.87,43.87,300786.0,38.144,38.1961,38.0659,38.0659,300786.0
2019-10-03 15:50:00,43.87,44.07,43.84,44.05,1266994.0,38.0659,38.2395,38.0399,38.2221,1266994.0
2019-10-04 09:30:00,44.33,44.6,44.29,44.46,557288.0,38.4651,38.6994,38.4304,38.5779,557288.0
2019-10-04 09:40:00,44.45,44.5,44.37,44.49,316774.0,38.5692,38.6126,38.4998,38.6039,316774.0
2019-10-04 09:50:00,44.49,44.64,44.48,44.62,335632.0,38.6039,38.7341,38.5952,38.7167,335632.0
2019-10-04 10:00:00,44.62,44.69,44.56,44.61,412248.0,38.7167,38.7775,38.6647,38.708,412248.0
2019-10-04 10:10:00,44.61,44.73,44.58,44.67,296301.0,38.708,38.8122,38.682,38.7601,296301.0
2019-10-04 10:20:00,44.67,44.69,44.57,44.59,220641.0,38.7601,38.7775,38.6733,38.6907,220641.0
2019-10-04 10:30:00,44.58,44.69,44.58,44.62,235399.0,38.682,38.7775,38.682,38.7167,235399.0
2019-10-04 10:40:00,44.63,44.74,44.61,44.74,232160.0,38.7254,38.8208,38.708,38.8208,232160.0
2019-10-04 10:50:00,44.74,44.8,44.63,44.64,364282.0,38.8208,38.8729,38.7254,38.7341,364282.0
2019-10-04 11:00:00,44.64,44.7,44.59,44.67,376556.0,38.7341,38.7861,38.6907,38.7601,376556.0
2019-10-04 11:10:00,44.68,44.77,44.66,44.73,183171.0,38.7688,38.8469,38.7514,38.8122,183171.0
2019-10-04 11:20:00,44.73,44.73,44.69,44.71,166603.0,38.8122,38.8122,38.7775,38.7948,166603.0
2019-10-04 11:30:00,44.71,44.74,44.69,44.73,150869.0,38.7948,38.8208,38.7775,38.8122,150869.0
2019-10-04 11:40:00,44.74,44.79,44.71,44.79,526094.0,38.8208,38.8642,38.7948,38.8642,526094.0
2019-10-04 11:50:00,44.79,44.84,44.74,44.77,300007.0,38.8642,38.9076,38.8208,38.8469,300007.0
2019-10-04 12:00:00,44.76,44.89,44.76,44.89,302097.0,38.8382,38.951,38.8382,38.951,302097.0
2019-10-04 12:10:00,44.9,45.02,44.88,44.92,641849.0,38.9597,39.0638,38.9423,38.977,641849.0
2019-10-04 12:20:00,44.91,44.96,44.87,44.89,214705.0,38.9683,39.0117,38.9336,38.951,214705.0
2019-10-04 12:30:00,44.9,44.97,44.86,44.93,181760.0,38.9597,39.0204,38.925,38.9857,181760.0
2019-10-04 12:40:00,44.94,44.95,44.85,44.89,123996.0,38.9944,39.0031,38.9163,38.951,123996.0
2019-10-04 12:50:00,44.89,44.9,44.85,44.86,108797.0,38.951,38.9597,38.9163,38.925,108797.0
2019-10-04 13:00:00,44.86,44.89,44.82,44.82,149478.0,38.925,38.951,38.8903,38.8903,149478.0
2019-10-04 13:10:00,44.82,44.84,44.81,44.84,125936.0,38.8903,38.9076,38.8816,38.9076,125936.0
2019-10-04 13:20:00,44.84,44.85,44.78,44.8,95077.0,38.9076,38.9163,38.8555,38.8729,95077.0
2019-10-04 13:30:00,44.81,44.83,44.78,44.8,152896.0,38.8816,38.8989,38.8555,38.8729,152896.0
2019-10-04 13:40:00,44.8,44.84,44.78,44.79,170799.0,38.8729,38.9076,38.8555,38.8642,170799.0
2019-10-04 13:50:00,44.79,44.8,44.74,44.76,127917.0,38.8642,38.8729,38.8208,38.8382,127917.0
2019-10-04 14:00:00,44.76,44.77,44.74,44.76,127439.0,38.8382,38.8469,38.8208,38.8382,127439.0
2019-10-04 14:10:00,44.76,44.79,44.75,44.77,150129.0,38.8382,38.8642,38.8295,38.8469,150129.0
2019-10-04 14:20:00,44.78,44.8,44.76,44.79,105339.0,38.8555,38.8729,38.8382,38.8642,105339.0
2019-10-04 14:30:00,44.78,44.87,44.77,44.84,235999.0,38.8555,38.9336,38.8469,38.9076,235999.0
2019-10-04 14:40:00,44.84,44.84,44.77,44.78,85078.0,38.9076,38.9076,38.8469,38.8555,85078.0
2019-10-04 14:50:00,44.77,44.79,44.76,44.77,165691.0,38.8469,38.8642,38.8382,38.8469,165691.0
2019-10-04 15:00:00,44.77,44.77,44.74,44.75,227217.0,38.8469,38.8469,38.8208,38.8295,227217.0
2019-10-04 15:10:00,44.76,44.77,44.74,44.75,181626.0,38.8382,38.8469,38.8208,38.8295,181626.0
2019-10-04 15:20:00,44.76,44.78,44.72,44.74,415635.0,38.8382,38.8555,38.8035,38.8208,415635.0
2019-10-04 15:30:00,44.73,44.78,44.73,44.74,424794.0,38.8122,38.8555,38.8122,38.8208,424794.0
2019-10-04 15:40:00,44.74,44.78,44.7,44.71,685392.0,38.8208,38.8555,38.7861,38.7948,685392.0
2019-10-04 15:50:00,44.71,44.75,44.64,44.69,1487929.0,38.7948,38.8295,38.7341,38.7775,1487929.0
2019-10-07 09:30:00,44.39,44.59,44.33,44.42,709451.0,38.5171,38.6907,38.4651,38.5432,709451.0
2019-10-07 09:40:00,44.42,44.51,44.4,44.48,313541.0,38.5432,38.6213,38.5258,38.5952,313541.0
2019-10-07 09:50:00,44.48,44.55,44.46,44.52,226842.0,38.5952,38.656,38.5779,38.6299,226842.0
2019-10-07 10:00:00,44.52,44.63,44.48,44.63,253051.0,38.6299,38.7254,38.5952,38.7254,253051.0
2019-10-07 10:10:00,44.63,44.65,44.56,44.56,243753.0,38.7254,38.7427,38.6647,38.6647,243753.0
2019-10-07 10:20:00,44.56,44.68,44.55,44.65,118948.0,38.6647,38.7688,38.656,38.7427,118948.0
2019-10-07 10:30:00,44.65,44.65,44.52,44.53,130628.0,38.7427,38.7427,38.6299,38.6386,130628.0
2019-10-07 10:40:00,44.53,44.57,44.51,44.55,140210.0,38.6386,38.6733,38.6213,38.656,140210.0
2019-10-07 10:50:00,44.55,44.62,44.55,44.59,211231.0,38.656,38.7167,38.656,38.6907,211231.0
2019-10-07 11:00:00,44.59,44.74,44.59,44.72,213006.0,38.6907,38.8208,38.6907,38.8035,213006.0
2019-10-07 11:10:00,44.72,44.8,44.7,44.77,241476.0,38.8035,38.8729,38.7861,38.8469,241476.0
2019-10-07 11:20:00,44.77,44.77,44.72,44.72,218999.0,38.8469,38.8469,38.8035,38.8035,218999.0
2019-10-07 11:30:00,44.72,44.76,44.69,44.7,170252.0,38.8035,38.8382,38.7775,38.7861,170252.0
2019-10-07 11:40:00,44.7,44.78,44.69,44.77,106586.0,38.7861,38.8555,38.7775,38.8469,106586.0
2019-10-07 11:50:00,44.77,44.8,44.74,44.79,98719.0,38.8469,38.8729,38.8208,38.8642,98719.0
2019-10-07 12:00:00,44.79,44.87,44.79,44.84,178294.0,38.8642,38.9336,38.8642,38.9076,178294.0
2019-10-07 12:10:00,44.84,44.85,44.78,44.8,153814.0,38.9076,38.9163,38.8555,38.8729,153814.0
2019-10-07 12:20:00,44.79,44.86,44.78,44.83,146796.0,38.8642,38.925,38.8555,38.8989,146796.0
2019-10-07 12:30:00,44.82,44.84,44.78,44.8,109057.0,38.8903,38.9076,38.8555,38.8729,109057.0
2019-10-07 12:40:00,44.79,44.83,44.79,44.82,80769.0,38.8642,38.8989,38.8642,38.8903,80769.0
2019-10-07 12:50:00,44.82,44.83,44.77,44.79,119780.0,38.8903,38.8989,38.8469,38.8642,119780.0
2019-10-07 13:00:00,44.79,44.83,44.73,44.73,93261.0,38.8642,38.8989,38.8122,38.8122,93261.0
2019-10-07 13:10:00,44.73,44.76,44.72,44.75,63245.0,38.8122,38.8382,38.8035,38.8295,63245.0
2019-10-07 13:20:00,44.74,44.78,44.74,44.76,72445.0,38.8208,38.8555,38.8208,38.8382,72445.0
2019-10-07 13:30:00,44.77,44.96,44.76,44.92,330918.0,38.8469,39.0117,38.8382,38.977,330918.0
2019-10-07 13:40:00,44.92,44.94,44.88,44.91,69683.0,38.977,38.9944,38.9423,38.9683,69683.0
2019-10-07 13:50:00,44.92,44.93,44.9,44.92,68073.0,38.977,38.9857,38.9597,38.977,68073.0
2019-10-07 14:00:00,44.92,44.93,44.77,44.8,191178.0,38.977,38.9857,38.8469,38.8729,191178.0
2019-10-07 14:10:00,44.8,44.85,44.73,44.78,249962.0,38.8729,38.9163,38.8122,38.8555,249962.0
2019-10-07 14:20:00,44.77,44.78,44.72,44.76,183340.0,38.8469,38.8555,38.8035,38.8382,183340.0
2019-10-07 14:30:00,44.77,44.78,44.68,44.71,150849.0,38.8469,38.8555,38.7688,38.7948,150849.0
2019-10-07 14:40:00,44.71,44.78,44.7,44.75,180468.0,38.7948,38.8555,38.7861,38.8295,180468.0
2019-10-07 14:50:00,44.75,44.76,44.69,44.75,193039.0,38.8295,38.8382,38.7775,38.8295,193039.0
2019-10-07 15:00:00,44.76,44.77,44.71,44.76,181760.0,38.8382,38.8469,38.7948,38.8382,181760.0
2019-10-07 15:10:00,44.77,44.81,44.74,44.77,223551.0,38.8469,38.8816,38.8208,38.8469,223551.0
2019-10-07 15:20:00,44.77,44.82,44.73,44.82,322712.0,38.8469,38.8903,38.8122,38.8903,322712.0
2019-10-07 15:30:00,44.82,44.82,44.66,44.7,286566.0,38.8903,38.8903,38.7514,38.7861,286566.0
2019-10-07 15:40:00,44.7,44.74,44.69,44.71,309883.0,38.7861,38.8208,38.7775,38.7948,309883.0
2019-10-07 15:50:00,44.7,44.71,44.56,44.59,1354582.0,38.7861,38.7948,38.6647,38.6907,1354582.0
2019-10-08 09:30:00,44.21,44.75,43.91,43.96,447287.0,38.361,38.8295,38.1007,38.144,447287.0
2019-10-08 09:40:00,43.96,44.09,43.92,44.04,325292.0,38.144,38.2568,38.1093,38.2135,325292.0
2019-10-08 09:50:00,44.04,44.09,44.01,44.01,240116.0,38.2135,38.2568,38.1874,38.1874,240116.0
2019-10-08 10:00:00,44.01,44.12,44.01,44.03,253779.0,38.1874,38.2829,38.1874,38.2048,253779.0
2019-10-08 10:10:00,44.03,44.06,44.0,44.05,236085.0,38.2048,38.2308,38.1787,38.2221,236085.0
2019-10-08 10:20:00,44.05,44.1,43.92,43.96,276743.0,38.2221,38.2655,38.1093,38.144,276743.0
2019-10-08 10:30:00,43.96,43.98,43.84,43.91,286926.0,38.144,38.1614,38.0399,38.1007,286926.0
2019-10-08 10:40:00,43.91,43.94,43.84,43.86,188953.0,38.1007,38.1267,38.0399,38.0573,188953.0
2019-10-08 10:50:00,43.85,43.89,43.76,43.88,440068.0,38.0486,38.0833,37.9705,38.0746,440068.0
2019-10-08 11:00:00,43.88,43.89,43.79,43.81,288554.0,38.0746,38.0833,37.9965,38.0139,288554.0
2019-10-08 11:10:00,43.81,43.91,43.77,43.88,278579.0,38.0139,38.1007,37.9792,38.0746,278579.0
2019-10-08 11:20:00,43.88,43.88,43.72,43.73,188911.0,38.0746,38.0746,37.9358,37.9445,188911.0
2019-10-08 11:30:00,43.73,43.76,43.64,43.75,266022.0,37.9445,37.9705,37.8664,37.9618,266022.0
2019-10-08 11:40:00,43.75,43.82,43.72,43.82,257264.0,37.9618,38.0226,37.9358,38.0226,257264.0
2019-10-08 11:50:00,43.82,43.9,43.79,43.9,165355.0,38.0226,38.092,37.9965,38.092,165355.0
2019-10-08 12:00:00,43.89,43.95,43.86,43.95,107581.0,38.0833,38.1354,38.0573,38.1354,107581.0
2019-10-08 12:10:00,43.95,44.01,43.93,43.95,214183.0,38.1354,38.1874,38.118,38.1354,214183.0
2019-10-08 12:20:00,43.95,44.05,43.95,44.03,190805.0,38.1354,38.2221,38.1354,38.2048,190805.0
2019-10-08 12:30:00,44.03,44.06,43.99,44.05,140244.0,38.2048,38.2308,38.1701,38.2221,140244.0
2019-10-08 12:40:00,44.05,44.23,44.03,44.16,175890.0,38.2221,38.3783,38.2048,38.3176,175890.0
2019-10-08 12:50:00,44.16,44.18,44.07,44.11,103272.0,38.3176,38.3349,38.2395,38.2742,103272.0
2019-10-08 13:00:00,44.1,44.13,44.08,44.1,60637.0,38.2655,38.2915,38.2482,38.2655,60637.0
2019-10-08 13:10:00,44.11,44.15,44.06,44.15,95303.0,38.2742,38.3089,38.2308,38.3089,95303.0
2019-10-08 13:20:00,44.15,44.22,44.13,44.2,147983.0,38.3089,38.3696,38.2915,38.3523,147983.0
2019-10-08 13:30:00,44.21,44.28,44.2,44.27,248833.0,38.361,38.4217,38.3523,38.413,248833.0
2019-10-08 13:40:00,44.27,44.36,44.26,44.36,155104.0,38.413,38.4911,38.4043,38.4911,155104.0
2019-10-08 13:50:00,44.37,44.37,44.27,44.29,250398.0,38.4998,38.4998,38.413,38.4304,250398.0
2019-10-08 14:00:00,44.29,44.34,44.23,44.32,164140.0,38.4304,38.4738,38.3783,38.4564,164140.0
2019-10-08 14:10:00,44.31,44.33,44.29,44.31,148197.0,38.4477,38.4651,38.4304,38.4477,148197.0
2019-10-08 14:20:00,44.32,44.35,44.29,44.3,115973.0,38.4564,38.4824,38.4304,38.4391,115973.0
2019-10-08 14:30:00,44.3,44.47,44.29,44.44,330569.0,38.4391,38.5866,38.4304,38.5605,330569.0
2019-10-08 14:40:00,44.43,44.54,44.41,44.54,259911.0,38.5519,38.6473,38.5345,38.6473,259911.0
2019-10-08 14:50:00,44.54,44.58,44.19,44.38,1417811.0,38.6473,38.682,38.3436,38.5085,1417811.0
2019-10-08 15:00:00,44.37,44.5,44.28,44.32,364053.0,38.4998,38.6126,38.4217,38.4564,364053.0
2019-10-08 15:10:00,44.32,44.33,44.22,44.32,200239.0,38.4564,38.4651,38.3696,38.4564,200239.0
2019-10-08 15:20:00,44.32,44.36,44.28,44.3,199528.0,38.4564,38.4911,38.4217,38.4391,199528.0
2019-10-08 15:30:00,44.29,44.36,44.16,44.19,306900.0,38.4304,38.4911,38.3176,38.3436,306900.0
2019-10-08 15:40:00,44.18,44.25,44.13,44.19,448709.0,38.3349,38.3957,38.2915,38.3436,448709.0
2019-10-08 15:50:00,44.2,44.24,44.1,44.11,1074607.0,38.3523,38.387,38.2655,38.2742,1074607.0
2019-10-09 09:30:00,44.35,44.52,44.27,44.29,337530.0,38.4824,38.6299,38.413,38.4304,337530.0
2019-10-09 09:40:00,44.29,44.38,44.23,44.32,348356.0,38.4304,38.5085,38.3783,38.4564,348356.0
2019-10-09 09:50:00,44.31,44.35,44.18,44.18,270087.0,38.4477,38.4824,38.3349,38.3349,270087.0
2019-10-09 10:00:00,44.18,44.26,44.15,44.25,160435.0,38.3349,38.4043,38.3089,38.3957,160435.0
2019-10-09 10:10:00,44.26,44.33,44.23,44.32,219183.0,38.4043,38.4651,38.3783,38.4564,219183.0
2019-10-09 10:20:00,44.32,44.34,44.29,44.33,118952.0,38.4564,38.4738,38.4304,38.4651,118952.0
2019-10-09 10:30:00,44.32,44.35,44.27,44.3,185693.0,38.4564,38.4824,38.413,38.4391,185693.0
2019-10-09 10:40:00,44.3,44.35,44.28,44.32,113800.0,38.4391,38.4824,38.4217,38.4564,113800.0
2019-10-09 10:50:00,44.32,44.34,44.26,44.27,182954.0,38.4564,38.4738,38.4043,38.413,182954.0
2019-10-09 11:00:00,44.28,44.3,44.05,44.09,298684.0,38.4217,38.4391,38.2221,38.2568,298684.0
2019-10-09 11:10:00,44.1,44.24,44.07,44.21,122609.0,38.2655,38.387,38.2395,38.361,122609.0
2019-10-09 11:20:00,44.21,44.21,44.13,44.14,117390.0,38.361,38.361,38.2915,38.3002,117390.0
2019-10-09 11:30:00,44.14,44.25,44.14,44.23,130061.0,38.3002,38.3957,38.3002,38.3783,130061.0
2019-10-09 11:40:00,44.22,44.34,44.22,44.32,158664.0,38.3696,38.4738,38.3696,38.4564,158664.0
2019-10-09 11:50:00,44.31,44.34,44.28,44.29,75126.0,38.4477,38.4738,38.4217,38.4304,75126.0
2019-10-09 12:00:00,44.29,44.36,44.29,44.32,80303.0,38.4304,38.4911,38.4304,38.4564,80303.0
2019-10-09 12:10:00,44.32,44.33,44.28,44.3,124260.0,38.4564,38.4651,38.4217,38.4391,124260.0
2019-10-09 12:20:00,44.3,44.32,44.25,44.27,68740.0,38.4391,38.4564,38.3957,38.413,68740.0
2019-10-09 12:30:00,44.27,44.33,44.27,44.32,93620.0,38.413,38.4651,38.413,38.4564,93620.0
2019-10-09 12:40:00,44.31,44.32,44.27,44.3,37728.0,38.4477,38.4564,38.413,38.4391,37728.0
2019-10-09 12:50:00,44.3,44.32,44.25,44.32,83293.0,38.4391,38.4564,38.3957,38.4564,83293.0
2019-10-09 13:00:00,44.32,44.4,44.29,44.34,250737.0,38.4564,38.5258,38.4304,38.4738,250737.0
2019-10-09 13:10:00,44.33,44.36,44.25,44.26,107381.0,38.4651,38.4911,38.3957,38.4043,107381.0
2019-10-09 13:20:00,44.25,44.31,44.23,44.31,127879.0,38.3957,38.4477,38.3783,38.4477,127879.0
2019-10-09 13:30:00,44.3,44.32,44.28,44.3,82744.0,38.4391,38.4564,38.4217,38.4391,82744.0
2019-10-09 13:40:00,44.29,44.37,44.28,44.33,96714.0,38.4304,38.4998,38.4217,38.4651,96714.0
2019-10-09 13:50:00,44.33,44.36,44.28,44.31,88070.0,38.4651,38.4911,38.4217,38.4477,88070.0
2019-10-09 14:00:00,44.3,44.36,44.28,44.34,96704.0,38.4391,38.4911,38.4217,38.4738,96704.0
2019-10-09 14:10:00,44.34,44.37,44.32,44.34,146699.0,38.4738,38.4998,38.4564,38.4738,146699.0
2019-10-09 14:20:00,44.33,44.39,44.32,44.37,82172.0,38.4651,38.5171,38.4564,38.4998,82172.0
2019-10-09 14:30:00,44.37,44.42,44.36,44.4,98737.0,38.4998,38.5432,38.4911,38.5258,98737.0
2019-10-09 14:40:00,44.4,44.43,44.39,44.41,125120.0,38.5258,38.5519,38.5171,38.5345,125120.0
2019-10-09 14:50:00,44.41,44.47,44.39,44.42,276273.0,38.5345,38.5866,38.5171,38.5432,276273.0
2019-10-09 15:00:00,44.41,44.47,44.41,44.43,157330.0,38.5345,38.5866,38.5345,38.5519,157330.0
2019-10-09 15:10:00,44.43,44.47,44.42,44.44,193193.0,38.5519,38.5866,38.5432,38.5605,193193.0
2019-10-09 15:20:00,44.44,44.45,44.4,44.42,192083.0,38.5605,38.5692,38.5258,38.5432,192083.0
2019-10-09 15:30:00,44.42,44.51,44.39,44.48,238657.0,38.5432,38.6213,38.5171,38.5952,238657.0
2019-10-09 15:40:00,44.48,44.51,44.31,44.36,728131.0,38.5952,38.6213,38.4477,38.4911,728131.0
2019-10-09 15:50:00,44.35,44.46,44.34,44.37,686694.0,38.4824,38.5779,38.4738,38.4998,686694.0
2019-10-10 09:30:00,44.4,44.58,44.38,44.52,505641.0,38.5258,38.682,38.5085,38.6299,505641.0
2019-10-10 09:40:00,44.52,44.55,44.37,44.46,251079.0,38.6299,38.656,38.4998,38.5779,251079.0
2019-10-10 09:50:00,44.46,44.55,44.44,44.51,251493.0,38.5779,38.656,38.5605,38.6213,251493.0
2019-10-10 10:00:00,44.51,44.55,44.46,44.48,213277.0,38.6213,38.656,38.5779,38.5952,213277.0
2019-10-10 10:10:00,44.48,44.54,44.4,44.5,215052.0,38.5952,38.6473,38.5258,38.6126,215052.0
2019-10-10 10:20:00,44.51,44.52,44.41,44.43,162070.0,38.6213,38.6299,38.5345,38.5519,162070.0
2019-10-10 10:30:00,44.44,44.49,44.42,44.46,160465.0,38.5605,38.6039,38.5432,38.5779,160465.0
2019-10-10 10:40:00,44.45,44.54,44.45,44.49,201739.0,38.5692,38.6473,38.5692,38.6039,201739.0
2019-10-10 10:50:00,44.49,44.63,44.48,44.63,130935.0,38.6039,38.7254,38.5952,38.7254,130935.0
2019-10-10 11:00:00,44.62,44.74,44.61,44.73,113185.0,38.7167,38.8208,38.708,38.8122,113185.0
2019-10-10 11:10:00,44.74,44.79,44.72,44.78,141638.0,38.8208,38.8642,38.8035,38.8555,141638.0
2019-10-10 11:20:00,44.77,44.82,44.75,44.8,124937.0,38.8469,38.8903,38.8295,38.8729,124937.0
2019-10-10 11:30:00,44.81,44.84,44.78,44.79,151125.0,38.8816,38.9076,38.8555,38.8642,151125.0
2019-10-10 11:40:00,44.79,44.79,44.7,44.74,119412.0,38.8642,38.8642,38.7861,38.8208,119412.0
2019-10-10 11:50:00,44.75,44.78,44.73,44.77,85395.0,38.8295,38.8555,38.8122,38.8469,85395.0
2019-10-10 12:00:00,44.78,44.78,44.71,44.72,103563.0,38.8555,38.8555,38.7948,38.8035,103563.0
2019-10-10 12:10:00,44.71,44.74,44.63,44.63,120119.0,38.7948,38.8208,38.7254,38.7254,120119.0
2019-10-10 12:20:00,44.64,44.65,44.55,44.56,85334.0,38.7341,38.7427,38.656,38.6647,85334.0
2019-10-10 12:30:00,44.55,44.57,44.49,44.5,144891.0,38.656,38.6733,38.6039,38.6126,144891.0
2019-10-10 12:40:00,44.5,44.52,44.49,44.51,67382.0,38.6126,38.6299,38.6039,38.6213,67382.0
2019-10-10 12:50:00,44.5,44.55,44.48,44.55,96771.0,38.6126,38.656,38.5952,38.656,96771.0
2019-10-10 13:00:00,44.55,44.55,44.48,44.51,183532.0,38.656,38.656,38.5952,38.6213,183532.0
2019-10-10 13:10:00,44.52,44.52,44.45,44.46,118884.0,38.6299,38.6299,38.5692,38.5779,118884.0
2019-10-10 13:20:00,44.47,44.5,44.45,44.46,86425.0,38.5866,38.6126,38.5692,38.5779,86425.0
2019-10-10 13:30:00,44.45,44.46,44.37,44.44,114068.0,38.5692,38.5779,38.4998,38.5605,114068.0
2019-10-10 13:40:00,44.45,44.54,44.44,44.53,94591.0,38.5692,38.6473,38.5605,38.6386,94591.0
2019-10-10 13:50:00,44.53,44.58,44.51,44.54,135676.0,38.6386,38.682,38.6213,38.6473,135676.0
2019-10-10 14:00:00,44.54,44.56,44.3,44.37,292628.0,38.6473,38.6647,38.4391,38.4998,292628.0
2019-10-10 14:10:00,44.37,44.47,44.35,44.45,149124.0,38.4998,38.5866,38.4824,38.5692,149124.0
2019-10-10 14:20:00,44.45,44.47,44.37,44.44,151565.0,38.5692,38.5866,38.4998,38.5605,151565.0
2019-10-10 14:30:00,44.44,44.53,44.44,44.5,225927.0,38.5605,38.6386,38.5605,38.6126,225927.0
2019-10-10 14:40:00,44.49,44.51,44.44,44.51,221519.0,38.6039,38.6213,38.5605,38.6213,221519.0
2019-10-10 14:50:00,44.51,44.53,44.45,44.45,194760.0,38.6213,38.6386,38.5692,38.5692,194760.0
2019-10-10 15:00:00,44.46,44.53,44.45,44.51,398683.0,38.5779,38.6386,38.5692,38.6213,398683.0
2019-10-10 15:10:00,44.51,44.58,44.49,44.57,186090.0,38.6213,38.682,38.6039,38.6733,186090.0
2019-10-10 15:20:00,44.57,44.62,44.54,44.61,224826.0,38.6733,38.7167,38.6473,38.708,224826.0
2019-10-10 15:30:00,44.61,44.66,44.53,44.54,236460.0,38.708,38.7514,38.6386,38.6473,236460.0
2019-10-10 15:40:00,44.55,44.56,44.49,44.54,226545.0,38.656,38.6647,38.6039,38.6473,226545.0
2019-10-10 15:50:00,44.54,44.58,44.44,44.51,884128.0,38.6473,38.682,38.5605,38.6213,884128.0
2019-10-11 09:30:00,44.84,44.93,44.63,44.88,482920.0,38.9076,38.9857,38.7254,38.9423,482920.0
2019-10-11 09:40:00,44.88,45.09,44.85,44.98,360259.0,38.9423,39.1245,38.9163,39.0291,360259.0
2019-10-11 09:50:00,44.99,45.0,44.84,44.98,198410.0,39.0378,39.0464,38.9076,39.0291,198410.0
2019-10-11 10:00:00,44.98,45.06,44.93,44.94,300924.0,39.0291,39.0985,38.9857,38.9944,300924.0
2019-10-11 10:10:00,44.95,45.03,44.92,45.0,226362.0,39.0031,39.0725,38.977,39.0464,226362.0
2019-10-11 10:20:00,45.0,45.11,44.98,45.1,234727.0,39.0464,39.1419,39.0291,39.1332,234727.0
2019-10-11 10:30:00,45.09,45.15,45.07,45.09,238403.0,39.1245,39.1766,39.1072,39.1245,238403.0
2019-10-11 10:40:00,45.09,45.14,45.05,45.09,91913.0,39.1245,39.1679,39.0898,39.1245,91913.0
2019-10-11 10:50:00,45.09,45.14,45.06,45.13,156217.0,39.1245,39.1679,39.0985,39.1592,156217.0
2019-10-11 11:00:00,45.13,45.33,45.13,45.26,566974.0,39.1592,39.3328,39.1592,39.272,566974.0
2019-10-11 11:10:00,45.26,45.31,45.2,45.29,264230.0,39.272,39.3154,39.22,39.2981,264230.0
2019-10-11 11:20:00,45.28,45.32,45.24,45.27,122109.0,39.2894,39.3241,39.2547,39.2807,122109.0
2019-10-11 11:30:00,45.27,45.41,45.25,45.4,223801.0,39.2807,39.4022,39.2634,39.3935,223801.0
2019-10-11 11:40:00,45.4,45.46,45.29,45.38,485925.0,39.3935,39.4456,39.2981,39.3762,485925.0
2019-10-11 11:50:00,45.39,45.41,45.34,45.36,263642.0,39.3848,39.4022,39.3415,39.3588,263642.0
2019-10-11 12:00:00,45.36,45.38,45.25,45.27,143395.0,39.3588,39.3762,39.2634,39.2807,143395.0
2019-10-11 12:10:00,45.27,45.32,45.25,45.31,105134.0,39.2807,39.3241,39.2634,39.3154,105134.0
2019-10-11 12:20:00,45.3,45.4,45.29,45.4,139752.0,39.3068,39.3935,39.2981,39.3935,139752.0
2019-10-11 12:30:00,45.4,45.43,45.14,45.35,526579.0,39.3935,39.4196,39.1679,39.3501,526579.0
2019-10-11 12:40:00,45.36,45.41,45.34,45.38,182938.0,39.3588,39.4022,39.3415,39.3762,182938.0
2019-10-11 12:50:00,45.38,45.46,45.36,45.44,209991.0,39.3762,39.4456,39.3588,39.4282,209991.0
2019-10-11 13:00:00,45.44,45.46,45.37,45.38,172181.0,39.4282,39.4456,39.3675,39.3762,172181.0
2019-10-11 13:10:00,45.39,45.44,45.37,45.44,274679.0,39.3848,39.4282,39.3675,39.4282,274679.0
2019-10-11 13:20:00,45.44,45.72,45.41,45.48,530712.0,39.4282,39.6712,39.4022,39.4629,530712.0
2019-10-11 13:30:00,45.48,45.55,45.45,45.51,331733.0,39.4629,39.5237,39.4369,39.489,331733.0
2019-10-11 13:40:00,45.51,45.58,45.5,45.54,259469.0,39.489,39.5497,39.4803,39.515,259469.0
2019-10-11 13:50:00,45.54,45.57,45.5,45.54,508404.0,39.515,39.541,39.4803,39.515,508404.0
2019-10-11 14:00:00,45.54,45.58,45.49,45.52,487636.0,39.515,39.5497,39.4716,39.4976,487636.0
2019-10-11 14:10:00,45.52,45.59,45.48,45.59,278959.0,39.4976,39.5584,39.4629,39.5584,278959.0
2019-10-11 14:20:00,45.59,45.67,45.56,45.57,759747.0,39.5584,39.6278,39.5324,39.541,759747.0
2019-10-11 14:30:00,45.57,45.61,45.55,45.58,418592.0,39.541,39.5757,39.5237,39.5497,418592.0
2019-10-11 14:40:00,45.58,45.61,45.56,45.58,498388.0,39.5497,39.5757,39.5324,39.5497,498388.0
2019-10-11 14:50:00,45.58,45.68,45.56,45.67,342580.0,39.5497,39.6365,39.5324,39.6278,342580.0
2019-10-11 15:00:00,45.67,45.71,45.65,45.71,347627.0,39.6278,39.6625,39.6104,39.6625,347627.0
2019-10-11 15:10:00,45.7,45.78,45.69,45.77,474275.0,39.6538,39.7232,39.6452,39.7146,474275.0
2019-10-11 15:20:00,45.77,45.83,45.7,45.8,1413453.0,39.7146,39.7666,39.6538,39.7406,1413453.0
2019-10-11 15:30:00,45.8,45.93,45.74,45.93,1596166.0,39.7406,39.8534,39.6885,39.8534,1596166.0
2019-10-11 15:40:00,45.93,45.94,45.66,45.72,1434786.0,39.8534,39.8621,39.6191,39.6712,1434786.0
2019-10-11 15:50:00,45.71,45.75,45.5,45.53,1718953.0,39.6625,39.6972,39.4803,39.5063,1718953.0
2019-10-14 09:30:00,45.37,45.54,45.16,45.2,392008.0,39.3675,39.515,39.1853,39.22,392008.0
2019-10-14 09:40:00,45.2,45.27,45.12,45.26,263079.0,39.22,39.2807,39.1506,39.272,263079.0
2019-10-14 09:50:00,45.26,45.31,45.19,45.23,247613.0,39.272,39.3154,39.2113,39.246,247613.0
2019-10-14 10:00:00,45.22,45.22,45.06,45.11,257492.0,39.2373,39.2373,39.0985,39.1419,257492.0
2019-10-14 10:10:00,45.11,45.25,45.1,45.16,169979.0,39.1419,39.2634,39.1332,39.1853,169979.0
2019-10-14 10:20:00,45.15,45.18,45.1,45.14,188172.0,39.1766,39.2026,39.1332,39.1679,188172.0
2019-10-14 10:30:00,45.14,45.26,45.13,45.23,202251.0,39.1679,39.272,39.1592,39.246,202251.0
2019-10-14 10:40:00,45.23,45.24,45.16,45.18,116432.0,39.246,39.2547,39.1853,39.2026,116432.0
2019-10-14 10:50:00,45.18,45.19,45.12,45.16,78005.0,39.2026,39.2113,39.1506,39.1853,78005.0
2019-10-14 11:00:00,45.15,45.2,45.12,45.17,297824.0,39.1766,39.22,39.1506,39.194,297824.0
2019-10-14 11:10:00,45.17,45.2,45.14,45.18,104227.0,39.194,39.22,39.1679,39.2026,104227.0
2019-10-14 11:20:00,45.18,45.21,45.14,45.18,134251.0,39.2026,39.2287,39.1679,39.2026,134251.0
2019-10-14 11:30:00,45.17,45.22,45.16,45.21,137435.0,39.194,39.2373,39.1853,39.2287,137435.0
2019-10-14 11:40:00,45.2,45.21,45.15,45.17,154852.0,39.22,39.2287,39.1766,39.194,154852.0
2019-10-14 11:50:00,45.17,45.19,45.14,45.16,139550.0,39.194,39.2113,39.1679,39.1853,139550.0
2019-10-14 12:00:00,45.16,45.17,45.14,45.15,144975.0,39.1853,39.194,39.1679,39.1766,144975.0
2019-10-14 12:10:00,45.15,45.17,45.11,45.16,81933.0,39.1766,39.194,39.1419,39.1853,81933.0
2019-10-14 12:20:00,45.16,45.16,45.09,45.11,97680.0,39.1853,39.1853,39.1245,39.1419,97680.0
2019-10-14 12:30:00,45.11,45.14,45.1,45.13,57323.0,39.1419,39.1679,39.1332,39.1592,57323.0
2019-10-14 12:40:00,45.13,45.14,45.1,45.13,84156.0,39.1592,39.1679,39.1332,39.1592,84156.0
2019-10-14 12:50:00,45.13,45.2,45.12,45.19,102439.0,39.1592,39.22,39.1506,39.2113,102439.0
2019-10-14 13:00:00,45.18,45.19,45.13,45.13,51766.0,39.2026,39.2113,39.1592,39.1592,51766.0
2019-10-14 13:10:00,45.14,45.18,45.13,45.15,89880.0,39.1679,39.2026,39.1592,39.1766,89880.0
2019-10-14 13:20:00,45.15,45.17,45.12,45.15,58976.0,39.1766,39.194,39.1506,39.1766,58976.0
2019-10-14 13:30:00,45.15,45.15,45.1,45.12,59114.0,39.1766,39.1766,39.1332,39.1506,59114.0
2019-10-14 13:40:00,45.12,45.19,45.11,45.19,98190.0,39.1506,39.2113,39.1419,39.2113,98190.0
2019-10-14 13:50:00,45.19,45.27,45.16,45.27,108017.0,39.2113,39.2807,39.1853,39.2807,108017.0
2019-10-14 14:00:00,45.27,45.33,45.26,45.33,93327.0,39.2807,39.3328,39.272,39.3328,93327.0
2019-10-14 14:10:00,45.33,45.36,45.29,45.3,117580.0,39.3328,39.3588,39.2981,39.3068,117580.0
2019-10-14 14:20:00,45.3,45.34,45.29,45.33,77354.0,39.3068,39.3415,39.2981,39.3328,77354.0
2019-10-14 14:30:00,45.33,45.33,45.27,45.27,61946.0,39.3328,39.3328,39.2807,39.2807,61946.0
2019-10-14 14:40:00,45.28,45.29,45.25,45.27,84028.0,39.2894,39.2981,39.2634,39.2807,84028.0
2019-10-14 14:50:00,45.28,45.3,45.27,45.3,112764.0,39.2894,39.3068,39.2807,39.3068,112764.0
2019-10-14 15:00:00,45.29,45.31,45.23,45.26,153047.0,39.2981,39.3154,39.246,39.272,153047.0
2019-10-14 15:10:00,45.25,45.26,45.21,45.22,115602.0,39.2634,39.272,39.2287,39.2373,115602.0
2019-10-14 15:20:00,45.21,45.27,45.19,45.25,145005.0,39.2287,39.2807,39.2113,39.2634,145005.0
2019-10-14 15:30:00,45.25,45.28,45.21,45.28,136432.0,39.2634,39.2894,39.2287,39.2894,136432.0
2019-10-14 15:40:00,45.27,45.28,45.2,45.21,190449.0,39.2807,39.2894,39.22,39.2287,190449.0
2019-10-14 15:50:00,45.22,45.27,45.2,45.25,806321.0,39.2373,39.2807,39.22,39.2634,806321.0
2019-10-15 09:30:00,45.31,45.39,45.22,45.34,336166.0,39.3154,39.3848,39.2373,39.3415,336166.0
2019-10-15 09:40:00,45.34,45.34,45.2,45.22,200049.0,39.3415,39.3415,39.22,39.2373,200049.0
2019-10-15 09:50:00,45.22,45.24,45.09,45.14,190306.0,39.2373,39.2547,39.1245,39.1679,190306.0
2019-10-15 10:00:00,45.14,45.22,45.12,45.18,159825.0,39.1679,39.2373,39.1506,39.2026,159825.0
2019-10-15 10:10:00,45.17,45.26,45.14,45.23,173742.0,39.194,39.272,39.1679,39.246,173742.0
2019-10-15 10:20:00,45.23,45.36,45.23,45.34,182631.0,39.246,39.3588,39.246,39.3415,182631.0
2019-10-15 10:30:00,45.33,45.41,45.31,45.37,336418.0,39.3328,39.4022,39.3154,39.3675,336418.0
2019-10-15 10:40:00,45.37,45.48,45.36,45.46,184944.0,39.3675,39.4629,39.3588,39.4456,184944.0
2019-10-15 10:50:00,45.46,45.47,45.4,45.43,164267.0,39.4456,39.4543,39.3935,39.4196,164267.0
2019-10-15 11:00:00,45.43,45.48,45.41,45.47,157658.0,39.4196,39.4629,39.4022,39.4543,157658.0
2019-10-15 11:10:00,45.47,45.47,45.38,45.4,122785.0,39.4543,39.4543,39.3762,39.3935,122785.0
2019-10-15 11:20:00,45.4,45.46,45.38,45.45,154327.0,39.3935,39.4456,39.3762,39.4369,154327.0
2019-10-15 11:30:00,45.45,45.47,45.39,45.42,133970.0,39.4369,39.4543,39.3848,39.4109,133970.0
2019-10-15 11:40:00,45.42,45.45,45.39,45.44,95370.0,39.4109,39.4369,39.3848,39.4282,95370.0
2019-10-15 11:50:00,45.44,45.45,45.39,45.41,77898.0,39.4282,39.4369,39.3848,39.4022,77898.0
2019-10-15 12:00:00,45.41,45.44,45.4,45.43,110314.0,39.4022,39.4282,39.3935,39.4196,110314.0
2019-10-15 12:10:00,45.43,45.46,45.41,45.43,256994.0,39.4196,39.4456,39.4022,39.4196,256994.0
2019-10-15 12:20:00,45.43,45.45,45.37,45.38,78697.0,39.4196,39.4369,39.3675,39.3762,78697.0
2019-10-15 12:30:00,45.38,45.41,45.36,45.39,134110.0,39.3762,39.4022,39.3588,39.3848,134110.0
2019-10-15 12:40:00,45.39,45.43,45.38,45.42,50498.0,39.3848,39.4196,39.3762,39.4109,50498.0
2019-10-15 12:50:00,45.42,45.49,45.42,45.48,79646.0,39.4109,39.4716,39.4109,39.4629,79646.0
2019-10-15 13:00:00,45.49,45.56,45.48,45.55,134544.0,39.4716,39.5324,39.4629,39.5237,134544.0
2019-10-15 13:10:00,45.55,45.58,45.52,45.56,93210.0,39.5237,39.5497,39.4976,39.5324,93210.0
2019-10-15 13:20:00,45.56,45.59,45.54,45.59,114058.0,39.5324,39.5584,39.515,39.5584,114058.0
2019-10-15 13:30:00,45.59,45.64,45.59,45.62,113237.0,39.5584,39.6018,39.5584,39.5844,113237.0
2019-10-15 13:40:00,45.62,45.7,45.61,45.69,216578.0,39.5844,39.6538,39.5757,39.6452,216578.0
2019-10-15 13:50:00,45.69,45.73,45.68,45.7,118828.0,39.6452,39.6799,39.6365,39.6538,118828.0
2019-10-15 14:00:00,45.7,45.77,45.69,45.75,190413.0,39.6538,39.7146,39.6452,39.6972,190413.0
2019-10-15 14:10:00,45.75,45.77,45.72,45.75,71549.0,39.6972,39.7146,39.6712,39.6972,71549.0
2019-10-15 14:20:00,45.75,45.77,45.73,45.75,77155.0,39.6972,39.7146,39.6799,39.6972,77155.0
2019-10-15 14:30:00,45.75,45.82,45.74,45.8,270395.0,39.6972,39.758,39.6885,39.7406,270395.0
2019-10-15 14:40:00,45.8,45.82,45.76,45.78,155804.0,39.7406,39.758,39.7059,39.7232,155804.0
2019-10-15 14:50:00,45.78,45.8,45.74,45.78,229638.0,39.7232,39.7406,39.6885,39.7232,229638.0
2019-10-15 15:00:00,45.77,45.78,45.74,45.77,152193.0,39.7146,39.7232,39.6885,39.7146,152193.0
2019-10-15 15:10:00,45.77,45.78,45.73,45.73,211640.0,39.7146,39.7232,39.6799,39.6799,211640.0
2019-10-15 15:20:00,45.74,45.79,45.73,45.77,271748.0,39.6885,39.7319,39.6799,39.7146,271748.0
2019-10-15 15:30:00,45.78,45.78,45.71,45.76,234575.0,39.7232,39.7232,39.6625,39.7059,234575.0
2019-10-15 15:40:00,45.76,45.77,45.68,45.69,264852.0,39.7059,39.7146,39.6365,39.6452,264852.0
2019-10-15 15:50:00,45.69,45.71,45.65,45.68,904411.0,39.6452,39.6625,39.6104,39.6365,904411.0
2019-10-16 09:30:00,45.52,45.66,45.31,45.42,353174.0,39.4976,39.6191,39.3154,39.4109,353174.0
2019-10-16 09:40:00,45.41,45.5,45.39,45.43,240626.0,39.4022,39.4803,39.3848,39.4196,240626.0
2019-10-16 09:50:00,45.44,45.45,45.35,45.4,249635.0,39.4282,39.4369,39.3501,39.3935,249635.0
2019-10-16 10:00:00,45.4,45.46,45.36,45.4,222248.0,39.3935,39.4456,39.3588,39.3935,222248.0
2019-10-16 10:10:00,45.39,45.59,45.39,45.53,246862.0,39.3848,39.5584,39.3848,39.5063,246862.0
2019-10-16 10:20:00,45.53,45.66,45.51,45.63,266503.0,39.5063,39.6191,39.489,39.5931,266503.0
2019-10-16 10:30:00,45.64,45.69,45.57,45.59,147324.0,39.6018,39.6452,39.541,39.5584,147324.0
2019-10-16 10:40:00,45.59,45.6,45.55,45.57,113359.0,39.5584,39.5671,39.5237,39.541,113359.0
2019-10-16 10:50:00,45.57,45.62,45.56,45.6,156341.0,39.541,39.5844,39.5324,39.5671,156341.0
2019-10-16 11:00:00,45.6,45.66,45.57,45.59,133540.0,39.5671,39.6191,39.541,39.5584,133540.0
2019-10-16 11:10:00,45.59,45.64,45.58,45.64,158529.0,39.5584,39.6018,39.5497,39.6018,158529.0
2019-10-16 11:20:00,45.64,45.65,45.59,45.61,104251.0,39.6018,39.6104,39.5584,39.5757,104251.0
2019-10-16 11:30:00,45.61,45.65,45.57,45.64,115208.0,39.5757,39.6104,39.541,39.6018,115208.0
2019-10-16 11:40:00,45.64,45.7,45.62,45.7,108633.0,39.6018,39.6538,39.5844,39.6538,108633.0
2019-10-16 11:50:00,45.71,45.73,45.68,45.7,94965.0,39.6625,39.6799,39.6365,39.6538,94965.0
2019-10-16 12:00:00,45.7,45.71,45.64,45.66,165073.0,39.6538,39.6625,39.6018,39.6191,165073.0
2019-10-16 12:10:00,45.66,45.66,45.59,45.59,106471.0,39.6191,39.6191,39.5584,39.5584,106471.0
2019-10-16 12:20:00,45.59,45.65,45.58,45.65,155310.0,39.5584,39.6104,39.5497,39.6104,155310.0
2019-10-16 12:30:00,45.65,45.66,45.57,45.58,182902.0,39.6104,39.6191,39.541,39.5497,182902.0
2019-10-16 12:40:00,45.58,45.63,45.55,45.63,161187.0,39.5497,39.5931,39.5237,39.5931,161187.0
2019-10-16 12:50:00,45.63,45.64,45.59,45.61,203950.0,39.5931,39.6018,39.5584,39.5757,203950.0
2019-10-16 13:00:00,45.62,45.65,45.6,45.65,202810.0,39.5844,39.6104,39.5671,39.6104,202810.0
2019-10-16 13:10:00,45.65,45.69,45.64,45.67,120307.0,39.6104,39.6452,39.6018,39.6278,120307.0
2019-10-16 13:20:00,45.68,45.75,45.67,45.75,224863.0,39.6365,39.6972,39.6278,39.6972,224863.0
2019-10-16 13:30:00,45.75,45.77,45.71,45.75,199083.0,39.6972,39.7146,39.6625,39.6972,199083.0
2019-10-16 13:40:00,45.76,45.8,45.7,45.79,268506.0,39.7059,39.7406,39.6538,39.7319,268506.0
2019-10-16 13:50:00,45.79,45.8,45.68,45.69,144537.0,39.7319,39.7406,39.6365,39.6452,144537.0
2019-10-16 14:00:00,45.68,45.71,45.66,45.71,121156.0,39.6365,39.6625,39.6191,39.6625,121156.0
2019-10-16 14:10:00,45.71,45.76,45.71,45.75,115425.0,39.6625,39.7059,39.6625,39.6972,115425.0
2019-10-16 14:20:00,45.74,45.75,45.69,45.71,113122.0,39.6885,39.6972,39.6452,39.6625,113122.0
2019-10-16 14:30:00,45.71,45.77,45.7,45.75,110257.0,39.6625,39.7146,39.6538,39.6972,110257.0
2019-10-16 14:40:00,45.75,45.76,45.73,45.76,131502.0,39.6972,39.7059,39.6799,39.7059,131502.0
2019-10-16 14:50:00,45.76,45.81,45.75,45.76,176260.0,39.7059,39.7493,39.6972,39.7059,176260.0
2019-10-16 15:00:00,45.77,45.78,45.73,45.75,170199.0,39.7146,39.7232,39.6799,39.6972,170199.0
2019-10-16 15:10:00,45.75,45.75,45.65,45.68,310347.0,39.6972,39.6972,39.6104,39.6365,310347.0
2019-10-16 15:20:00,45.68,45.68,45.65,45.67,151299.0,39.6365,39.6365,39.6104,39.6278,151299.0
2019-10-16 15:30:00,45.66,45.74,45.66,45.72,292697.0,39.6191,39.6885,39.6191,39.6712,292697.0
2019-10-16 15:40:00,45.71,45.72,45.63,45.66,296442.0,39.6625,39.6712,39.5931,39.6191,296442.0
2019-10-16 15:50:00,45.66,45.72,45.54,45.62,1546593.0,39.6191,39.6712,39.515,39.5844,1546593.0
2019-10-17 09:30:00,45.81,45.89,45.59,45.64,388548.0,39.7493,39.8187,39.5584,39.6018,388548.0
2019-10-17 09:40:00,45.64,45.67,45.56,45.66,202991.0,39.6018,39.6278,39.5324,39.6191,202991.0
2019-10-17 09:50:00,45.66,45.69,45.62,45.63,212560.0,39.6191,39.6452,39.5844,39.5931,212560.0
2019-10-17 10:00:00,45.63,45.64,45.51,45.64,255733.0,39.5931,39.6018,39.489,39.6018,255733.0
2019-10-17 10:10:00,45.64,45.79,45.64,45.77,172577.0,39.6018,39.7319,39.6018,39.7146,172577.0
2019-10-17 10:20:00,45.77,45.8,45.7,45.76,127156.0,39.7146,39.7406,39.6538,39.7059,127156.0
2019-10-17 10:30:00,45.75,45.76,45.68,45.72,96232.0,39.6972,39.7059,39.6365,39.6712,96232.0
2019-10-17 10:40:00,45.72,45.76,45.66,45.68,143151.0,39.6712,39.7059,39.6191,39.6365,143151.0
2019-10-17 10:50:00,45.67,45.73,45.64,45.67,159742.0,39.6278,39.6799,39.6018,39.6278,159742.0
2019-10-17 11:00:00,45.67,45.73,45.61,45.7,153731.0,39.6278,39.6799,39.5757,39.6538,153731.0
2019-10-17 11:10:00,45.7,45.73,45.67,45.68,87366.0,39.6538,39.6799,39.6278,39.6365,87366.0
2019-10-17 11:20:00,45.68,45.72,45.67,45.7,104385.0,39.6365,39.6712,39.6278,39.6538,104385.0
2019-10-17 11:30:00,45.7,45.76,45.64,45.74,136644.0,39.6538,39.7059,39.6018,39.6885,136644.0
2019-10-17 11:40:00,45.75,45.76,45.69,45.7,127456.0,39.6972,39.7059,39.6452,39.6538,127456.0
2019-10-17 11:50:00,45.7,45.71,45.62,45.7,126616.0,39.6538,39.6625,39.5844,39.6538,126616.0
2019-10-17 12:00:00,45.7,45.7,45.62,45.66,145545.0,39.6538,39.6538,39.5844,39.6191,145545.0
2019-10-17 12:10:00,45.65,45.69,45.62,45.66,117188.0,39.6104,39.6452,39.5844,39.6191,117188.0
2019-10-17 12:20:00,45.65,45.68,45.6,45.66,88181.0,39.6104,39.6365,39.5671,39.6191,88181.0
2019-10-17 12:30:00,45.67,45.76,45.67,45.72,88274.0,39.6278,39.7059,39.6278,39.6712,88274.0
2019-10-17 12:40:00,45.72,45.74,45.7,45.72,79656.0,39.6712,39.6885,39.6538,39.6712,79656.0
2019-10-17 12:50:00,45.72,45.77,45.72,45.76,106445.0,39.6712,39.7146,39.6712,39.7059,106445.0
2019-10-17 13:00:00,45.77,45.79,45.74,45.74,80341.0,39.7146,39.7319,39.6885,39.6885,80341.0
2019-10-17 13:10:00,45.75,45.82,45.73,45.8,108947.0,39.6972,39.758,39.6799,39.7406,108947.0
2019-10-17 13:20:00,45.8,45.81,45.79,45.79,51555.0,39.7406,39.7493,39.7319,39.7319,51555.0
2019-10-17 13:30:00,45.8,45.85,45.78,45.83,151746.0,39.7406,39.784,39.7232,39.7666,151746.0
2019-10-17 13:40:00,45.83,45.83,45.78,45.81,64961.0,39.7666,39.7666,39.7232,39.7493,64961.0
2019-10-17 13:50:00,45.81,45.84,45.8,45.83,112519.0,39.7493,39.7753,39.7406,39.7666,112519.0
2019-10-17 14:00:00,45.83,45.84,45.77,45.81,131052.0,39.7666,39.7753,39.7146,39.7493,131052.0
2019-10-17 14:10:00,45.82,45.87,45.8,45.87,137900.0,39.758,39.8013,39.7406,39.8013,137900.0
2019-10-17 14:20:00,45.87,45.89,45.84,45.86,69902.0,39.8013,39.8187,39.7753,39.7927,69902.0
2019-10-17 14:30:00,45.86,45.89,45.82,45.88,108625.0,39.7927,39.8187,39.758,39.81,108625.0
2019-10-17 14:40:00,45.88,45.93,45.87,45.93,105550.0,39.81,39.8534,39.8013,39.8534,105550.0
2019-10-17 14:50:00,45.93,45.96,45.91,45.94,265743.0,39.8534,39.8794,39.836,39.8621,265743.0
2019-10-17 15:00:00,45.94,45.96,45.9,45.91,204005.0,39.8621,39.8794,39.8274,39.836,204005.0
2019-10-17 15:10:00,45.9,45.93,45.8,45.8,200246.0,39.8274,39.8534,39.7406,39.7406,200246.0
2019-10-17 15:20:00,45.8,45.86,45.8,45.86,172092.0,39.7406,39.7927,39.7406,39.7927,172092.0
2019-10-17 15:30:00,45.86,45.92,45.85,45.87,238458.0,39.7927,39.8447,39.784,39.8013,238458.0
2019-10-17 15:40:00,45.87,45.93,45.85,45.87,490771.0,39.8013,39.8534,39.784,39.8013,490771.0
2019-10-17 15:50:00,45.87,45.94,45.85,45.94,775181.0,39.8013,39.8621,39.784,39.8621,775181.0
2019-10-18 09:30:00,46.09,46.1,45.8,46.03,1825445.0,39.9922,40.0009,39.7406,39.9402,1825445.0
2019-10-18 09:40:00,46.02,46.05,45.88,45.97,184824.0,39.9315,39.9575,39.81,39.8881,184824.0
2019-10-18 09:50:00,45.96,46.02,45.91,45.99,206699.0,39.8794,39.9315,39.836,39.9055,206699.0
2019-10-18 10:00:00,45.99,45.99,45.81,45.86,166941.0,39.9055,39.9055,39.7493,39.7927,166941.0
2019-10-18 10:10:00,45.86,45.89,45.81,45.88,143424.0,39.7927,39.8187,39.7493,39.81,143424.0
2019-10-18 10:20:00,45.87,45.99,45.86,45.99,134741.0,39.8013,39.9055,39.7927,39.9055,134741.0
2019-10-18 10:30:00,45.99,46.0,45.84,45.86,803505.0,39.9055,39.9141,39.7753,39.7927,803505.0
2019-10-18 10:40:00,45.86,45.86,45.73,45.77,311312.0,39.7927,39.7927,39.6799,39.7146,311312.0
2019-10-18 10:50:00,45.76,45.84,45.69,45.74,192176.0,39.7059,39.7753,39.6452,39.6885,192176.0
2019-10-18 11:00:00,45.74,45.76,45.68,45.7,187502.0,39.6885,39.7059,39.6365,39.6538,187502.0
2019-10-18 11:10:00,45.69,45.71,45.58,45.62,204142.0,39.6452,39.6625,39.5497,39.5844,204142.0
2019-10-18 11:20:00,45.61,45.71,45.61,45.68,118766.0,39.5757,39.6625,39.5757,39.6365,118766.0
2019-10-18 11:30:00,45.68,45.7,45.56,45.6,235537.0,39.6365,39.6538,39.5324,39.5671,235537.0
2019-10-18 11:40:00,45.6,45.62,45.55,45.58,142189.0,39.5671,39.5844,39.5237,39.5497,142189.0
2019-10-18 11:50:00,45.58,45.59,45.5,45.54,184359.0,39.5497,39.5584,39.4803,39.515,184359.0
2019-10-18 12:00:00,45.54,45.63,45.51,45.58,102383.0,39.515,39.5931,39.489,39.5497,102383.0
2019-10-18 12:10:00,45.58,45.61,45.49,45.52,138944.0,39.5497,39.5757,39.4716,39.4976,138944.0
2019-10-18 12:20:00,45.52,45.53,45.45,45.5,273994.0,39.4976,39.5063,39.4369,39.4803,273994.0
2019-10-18 12:30:00,45.5,45.56,45.48,45.5,122840.0,39.4803,39.5324,39.4629,39.4803,122840.0
2019-10-18 12:40:00,45.5,45.55,45.46,45.46,137867.0,39.4803,39.5237,39.4456,39.4456,137867.0
2019-10-18 12:50:00,45.47,45.47,45.42,45.45,175900.0,39.4543,39.4543,39.4109,39.4369,175900.0
2019-10-18 13:00:00,45.44,45.47,45.43,45.46,130542.0,39.4282,39.4543,39.4196,39.4456,130542.0
2019-10-18 13:10:00,45.46,45.53,45.43,45.48,156468.0,39.4456,39.5063,39.4196,39.4629,156468.0
2019-10-18 13:20:00,45.48,45.51,45.47,45.49,108776.0,39.4629,39.489,39.4543,39.4716,108776.0
2019-10-18 13:30:00,45.49,45.53,45.48,45.52,113496.0,39.4716,39.5063,39.4629,39.4976,113496.0
2019-10-18 13:40:00,45.52,45.62,45.51,45.61,162077.0,39.4976,39.5844,39.489,39.5757,162077.0
2019-10-18 13:50:00,45.61,45.64,45.57,45.61,119443.0,39.5757,39.6018,39.541,39.5757,119443.0
2019-10-18 14:00:00,45.61,45.61,45.55,45.56,136340.0,39.5757,39.5757,39.5237,39.5324,136340.0
2019-10-18 14:10:00,45.56,45.59,45.55,45.57,133540.0,39.5324,39.5584,39.5237,39.541,133540.0
2019-10-18 14:20:00,45.57,45.61,45.56,45.6,281663.0,39.541,39.5757,39.5324,39.5671,281663.0
2019-10-18 14:30:00,45.6,45.62,45.58,45.62,108062.0,39.5671,39.5844,39.5497,39.5844,108062.0
2019-10-18 14:40:00,45.62,45.67,45.61,45.66,156095.0,39.5844,39.6278,39.5757,39.6191,156095.0
2019-10-18 14:50:00,45.66,45.7,45.65,45.68,180538.0,39.6191,39.6538,39.6104,39.6365,180538.0
2019-10-18 15:00:00,45.68,45.71,45.66,45.69,164727.0,39.6365,39.6625,39.6191,39.6452,164727.0
2019-10-18 15:10:00,45.69,45.73,45.68,45.73,151332.0,39.6452,39.6799,39.6365,39.6799,151332.0
2019-10-18 15:20:00,45.73,45.74,45.69,45.7,197667.0,39.6799,39.6885,39.6452,39.6538,197667.0
2019-10-18 15:30:00,45.7,45.73,45.69,45.71,238947.0,39.6538,39.6799,39.6452,39.6625,238947.0
2019-10-18 15:40:00,45.71,45.71,45.67,45.68,288730.0,39.6625,39.6625,39.6278,39.6365,288730.0
2019-10-18 15:50:00,45.69,45.74,45.57,45.57,1109688.0,39.6452,39.6885,39.541,39.541,1109688.0
2019-10-21 09:30:00,45.89,45.98,45.82,45.89,333123.0,39.8187,39.8968,39.758,39.8187,333123.0
2019-10-21 09:40:00,45.89,45.93,45.81,45.91,205287.0,39.8187,39.8534,39.7493,39.836,205287.0
2019-10-21 09:50:00,45.91,46.04,45.89,46.04,408315.0,39.836,39.9488,39.8187,39.9488,408315.0
2019-10-21 10:00:00,46.02,46.1,46.0,46.05,269088.0,39.9315,40.0009,39.9141,39.9575,269088.0
2019-10-21 10:10:00,46.05,46.2,46.01,46.19,189990.0,39.9575,40.0877,39.9228,40.079,189990.0
2019-10-21 10:20:00,46.19,46.22,46.11,46.12,191342.0,40.079,40.105,40.0096,40.0183,191342.0
2019-10-21 10:30:00,46.12,46.13,46.01,46.09,167334.0,40.0183,40.0269,39.9228,39.9922,167334.0
2019-10-21 10:40:00,46.09,46.12,46.0,46.01,217511.0,39.9922,40.0183,39.9141,39.9228,217511.0
2019-10-21 10:50:00,46.0,46.01,45.92,45.97,121041.0,39.9141,39.9228,39.8447,39.8881,121041.0
2019-10-21 11:00:00,45.97,45.99,45.91,45.95,129865.0,39.8881,39.9055,39.836,39.8708,129865.0
2019-10-21 11:10:00,45.95,45.98,45.9,45.92,69017.0,39.8708,39.8968,39.8274,39.8447,69017.0
2019-10-21 11:20:00,45.92,45.95,45.91,45.93,90733.0,39.8447,39.8708,39.836,39.8534,90733.0
2019-10-21 11:30:00,45.93,45.96,45.89,45.9,119418.0,39.8534,39.8794,39.8187,39.8274,119418.0
2019-10-21 11:40:00,45.91,45.94,45.88,45.91,131274.0,39.836,39.8621,39.81,39.836,131274.0
2019-10-21 11:50:00,45.91,45.93,45.86,45.87,111926.0,39.836,39.8534,39.7927,39.8013,111926.0
2019-10-21 12:00:00,45.87,45.88,45.83,45.86,83802.0,39.8013,39.81,39.7666,39.7927,83802.0
2019-10-21 12:10:00,45.87,45.92,45.86,45.92,244156.0,39.8013,39.8447,39.7927,39.8447,244156.0
2019-10-21 12:20:00,45.92,45.94,45.9,45.94,92333.0,39.8447,39.8621,39.8274,39.8621,92333.0
2019-10-21 12:30:00,45.93,45.95,45.89,45.91,99136.0,39.8534,39.8708,39.8187,39.836,99136.0
2019-10-21 12:40:00,45.91,45.95,45.87,45.95,236929.0,39.836,39.8708,39.8013,39.8708,236929.0
2019-10-21 12:50:00,45.95,45.96,45.87,45.87,272613.0,39.8708,39.8794,39.8013,39.8013,272613.0
2019-10-21 13:00:00,45.88,45.88,45.81,45.87,235060.0,39.81,39.81,39.7493,39.8013,235060.0
2019-10-21 13:10:00,45.86,45.91,45.86,45.91,113046.0,39.7927,39.836,39.7927,39.836,113046.0
2019-10-21 13:20:00,45.91,45.93,45.88,45.92,201771.0,39.836,39.8534,39.81,39.8447,201771.0
2019-10-21 13:30:00,45.92,45.96,45.92,45.95,103775.0,39.8447,39.8794,39.8447,39.8708,103775.0
2019-10-21 13:40:00,45.95,45.99,45.95,45.98,93976.0,39.8708,39.9055,39.8708,39.8968,93976.0
2019-10-21 13:50:00,45.98,45.99,45.9,45.91,87046.0,39.8968,39.9055,39.8274,39.836,87046.0
2019-10-21 14:00:00,45.9,45.99,45.89,45.98,90138.0,39.8274,39.9055,39.8187,39.8968,90138.0
2019-10-21 14:10:00,45.99,46.01,45.92,45.93,131871.0,39.9055,39.9228,39.8447,39.8534,131871.0
2019-10-21 14:20:00,45.92,45.95,45.92,45.94,49525.0,39.8447,39.8708,39.8447,39.8621,49525.0
2019-10-21 14:30:00,45.94,45.99,45.93,45.96,81129.0,39.8621,39.9055,39.8534,39.8794,81129.0
2019-10-21 14:40:00,45.97,45.98,45.93,45.94,112336.0,39.8881,39.8968,39.8534,39.8621,112336.0
2019-10-21 14:50:00,45.94,45.96,45.91,45.95,113296.0,39.8621,39.8794,39.836,39.8708,113296.0
2019-10-21 15:00:00,45.95,45.99,45.92,45.97,205579.0,39.8708,39.9055,39.8447,39.8881,205579.0
2019-10-21 15:10:00,45.97,46.0,45.95,45.96,80578.0,39.8881,39.9141,39.8708,39.8794,80578.0
2019-10-21 15:20:00,45.96,45.97,45.94,45.97,99424.0,39.8794,39.8881,39.8621,39.8881,99424.0
2019-10-21 15:30:00,45.97,46.01,45.95,45.96,207685.0,39.8881,39.9228,39.8708,39.8794,207685.0
2019-10-21 15:40:00,45.96,46.04,45.95,46.03,259302.0,39.8794,39.9488,39.8708,39.9402,259302.0
2019-10-21 15:50:00,46.04,46.1,46.02,46.09,1083256.0,39.9488,40.0009,39.9315,39.9922,1083256.0
2019-10-22 09:30:00,45.89,46.04,45.82,45.85,440297.0,39.8187,39.9488,39.758,39.784,440297.0
2019-10-22 09:40:00,45.85,45.89,45.75,45.8,324499.0,39.784,39.8187,39.6972,39.7406,324499.0
2019-10-22 09:50:00,45.8,45.82,45.73,45.73,174116.0,39.7406,39.758,39.6799,39.6799,174116.0
2019-10-22 10:00:00,45.73,45.8,45.7,45.78,241200.0,39.6799,39.7406,39.6538,39.7232,241200.0
2019-10-22 10:10:00,45.78,45.81,45.7,45.78,237836.0,39.7232,39.7493,39.6538,39.7232,237836.0
2019-10-22 10:20:00,45.78,45.82,45.69,45.73,404659.0,39.7232,39.758,39.6452,39.6799,404659.0
2019-10-22 10:30:00,45.73,45.83,45.73,45.83,324904.0,39.6799,39.7666,39.6799,39.7666,324904.0
2019-10-22 10:40:00,45.83,45.84,45.76,45.78,245578.0,39.7666,39.7753,39.7059,39.7232,245578.0
2019-10-22 10:50:00,45.78,45.81,45.76,45.78,241173.0,39.7232,39.7493,39.7059,39.7232,241173.0
2019-10-22 11:00:00,45.77,45.94,45.76,45.91,485985.0,39.7146,39.8621,39.7059,39.836,485985.0
2019-10-22 11:10:00,45.91,45.91,45.85,45.9,169097.0,39.836,39.836,39.784,39.8274,169097.0
2019-10-22 11:20:00,45.9,45.91,45.84,45.91,132428.0,39.8274,39.836,39.7753,39.836,132428.0
2019-10-22 11:30:00,45.91,45.92,45.87,45.9,115329.0,39.836,39.8447,39.8013,39.8274,115329.0
2019-10-22 11:40:00,45.9,45.91,45.87,45.89,140813.0,39.8274,39.836,39.8013,39.8187,140813.0
2019-10-22 11:50:00,45.9,45.92,45.82,45.85,132623.0,39.8274,39.8447,39.758,39.784,132623.0
2019-10-22 12:00:00,45.84,45.9,45.83,45.87,111778.0,39.7753,39.8274,39.7666,39.8013,111778.0
2019-10-22 12:10:00,45.87,45.93,45.86,45.91,108675.0,39.8013,39.8534,39.7927,39.836,108675.0
2019-10-22 12:20:00,45.91,45.96,45.89,45.94,122778.0,39.836,39.8794,39.8187,39.8621,122778.0
2019-10-22 12:30:00,45.95,46.0,45.93,46.0,122843.0,39.8708,39.9141,39.8534,39.9141,122843.0
2019-10-22 12:40:00,46.0,46.05,45.98,46.03,201420.0,39.9141,39.9575,39.8968,39.9402,201420.0
2019-10-22 12:50:00,46.03,46.04,45.95,45.97,169104.0,39.9402,39.9488,39.8708,39.8881,169104.0
2019-10-22 13:00:00,45.97,45.98,45.9,45.92,112184.0,39.8881,39.8968,39.8274,39.8447,112184.0
2019-10-22 13:10:00,45.93,45.96,45.91,45.94,77833.0,39.8534,39.8794,39.836,39.8621,77833.0
2019-10-22 13:20:00,45.93,45.95,45.91,45.94,73370.0,39.8534,39.8708,39.836,39.8621,73370.0
2019-10-22 13:30:00,45.93,46.01,45.93,46.0,188419.0,39.8534,39.9228,39.8534,39.9141,188419.0
2019-10-22 13:40:00,46.0,46.01,45.93,45.97,214286.0,39.9141,39.9228,39.8534,39.8881,214286.0
2019-10-22 13:50:00,45.97,45.97,45.92,45.97,161457.0,39.8881,39.8881,39.8447,39.8881,161457.0
2019-10-22 14:00:00,45.96,45.99,45.92,45.99,456021.0,39.8794,39.9055,39.8447,39.9055,456021.0
2019-10-22 14:10:00,45.99,45.99,45.93,45.95,335961.0,39.9055,39.9055,39.8534,39.8708,335961.0
2019-10-22 14:20:00,45.95,45.96,45.87,45.9,262957.0,39.8708,39.8794,39.8013,39.8274,262957.0
2019-10-22 14:30:00,45.9,45.91,45.81,45.84,298037.0,39.8274,39.836,39.7493,39.7753,298037.0
2019-10-22 14:40:00,45.83,45.88,45.81,45.83,231923.0,39.7666,39.81,39.7493,39.7666,231923.0
2019-10-22 14:50:00,45.84,45.89,45.8,45.85,277427.0,39.7753,39.8187,39.7406,39.784,277427.0
2019-10-22 15:00:00,45.87,45.91,45.85,45.9,208403.0,39.8013,39.836,39.784,39.8274,208403.0
2019-10-22 15:10:00,45.9,45.95,45.87,45.9,233402.0,39.8274,39.8708,39.8013,39.8274,233402.0
2019-10-22 15:20:00,45.89,45.98,45.87,45.96,244729.0,39.8187,39.8968,39.8013,39.8794,244729.0
2019-10-22 15:30:00,45.96,46.01,45.93,45.93,279251.0,39.8794,39.9228,39.8534,39.8534,279251.0
2019-10-22 15:40:00,45.93,45.94,45.77,45.79,491061.0,39.8534,39.8621,39.7146,39.7319,491061.0
2019-10-22 15:50:00,45.79,45.81,45.73,45.77,1023732.0,39.7319,39.7493,39.6799,39.7146,1023732.0
2019-10-23 09:30:00,45.99,46.19,45.72,45.79,676283.0,39.9055,40.079,39.6712,39.7319,676283.0
2019-10-23 09:40:00,45.79,45.83,45.68,45.73,239337.0,39.7319,39.7666,39.6365,39.6799,239337.0
2019-10-23 09:50:00,45.74,45.98,45.73,45.97,340510.0,39.6885,39.8968,39.6799,39.8881,340510.0
2019-10-23 10:00:00,45.97,45.97,45.75,45.76,268683.0,39.8881,39.8881,39.6972,39.7059,268683.0
2019-10-23 10:10:00,45.76,45.8,45.69,45.71,229846.0,39.7059,39.7406,39.6452,39.6625,229846.0
2019-10-23 10:20:00,45.72,45.8,45.69,45.72,229746.0,39.6712,39.7406,39.6452,39.6712,229746.0
2019-10-23 10:30:00,45.73,45.75,45.61,45.62,271187.0,39.6799,39.6972,39.5757,39.5844,271187.0
2019-10-23 10:40:00,45.62,45.63,45.54,45.61,395376.0,39.5844,39.5931,39.515,39.5757,395376.0
2019-10-23 10:50:00,45.6,45.73,45.58,45.64,411386.0,39.5671,39.6799,39.5497,39.6018,411386.0
2019-10-23 11:00:00,45.64,45.69,45.63,45.65,308347.0,39.6018,39.6452,39.5931,39.6104,308347.0
2019-10-23 11:10:00,45.66,45.71,45.64,45.68,217459.0,39.6191,39.6625,39.6018,39.6365,217459.0
2019-10-23 11:20:00,45.68,45.68,45.62,45.63,190208.0,39.6365,39.6365,39.5844,39.5931,190208.0
2019-10-23 11:30:00,45.63,45.64,45.54,45.55,278116.0,39.5931,39.6018,39.515,39.5237,278116.0
2019-10-23 11:40:00,45.55,45.59,45.49,45.51,719248.0,39.5237,39.5584,39.4716,39.489,719248.0
2019-10-23 11:50:00,45.51,45.56,45.47,45.48,229547.0,39.489,39.5324,39.4543,39.4629,229547.0
2019-10-23 12:00:00,45.48,45.55,45.47,45.47,168988.0,39.4629,39.5237,39.4543,39.4543,168988.0
2019-10-23 12:10:00,45.47,45.59,45.47,45.55,151641.0,39.4543,39.5584,39.4543,39.5237,151641.0
2019-10-23 12:20:00,45.55,45.56,45.52,45.54,202927.0,39.5237,39.5324,39.4976,39.515,202927.0
2019-10-23 12:30:00,45.54,45.56,45.52,45.55,305075.0,39.515,39.5324,39.4976,39.5237,305075.0
2019-10-23 12:40:00,45.55,45.55,45.49,45.55,150022.0,39.5237,39.5237,39.4716,39.5237,150022.0
2019-10-23 12:50:00,45.55,45.56,45.52,45.53,422959.0,39.5237,39.5324,39.4976,39.5063,422959.0
2019-10-23 13:00:00,45.54,45.62,45.52,45.62,1262569.0,39.515,39.5844,39.4976,39.5844,1262569.0
2019-10-23 13:10:00,45.61,45.67,45.61,45.66,262710.0,39.5757,39.6278,39.5757,39.6191,262710.0
2019-10-23 13:20:00,45.66,45.66,45.58,45.65,380525.0,39.6191,39.6191,39.5497,39.6104,380525.0
2019-10-23 13:30:00,45.65,45.66,45.59,45.61,188976.0,39.6104,39.6191,39.5584,39.5757,188976.0
2019-10-23 13:40:00,45.6,45.66,45.59,45.65,308381.0,39.5671,39.6191,39.5584,39.6104,308381.0
2019-10-23 13:50:00,45.66,45.66,45.62,45.62,119302.0,39.6191,39.6191,39.5844,39.5844,119302.0
2019-10-23 14:00:00,45.62,45.63,45.59,45.61,528100.0,39.5844,39.5931,39.5584,39.5757,528100.0
2019-10-23 14:10:00,45.61,45.66,45.58,45.59,354987.0,39.5757,39.6191,39.5497,39.5584,354987.0
2019-10-23 14:20:00,45.59,45.62,45.54,45.55,357223.0,39.5584,39.5844,39.515,39.5237,357223.0
2019-10-23 14:30:00,45.56,45.63,45.54,45.58,475604.0,39.5324,39.5931,39.515,39.5497,475604.0
2019-10-23 14:40:00,45.58,45.63,45.57,45.61,290984.0,39.5497,39.5931,39.541,39.5757,290984.0
2019-10-23 14:50:00,45.61,45.65,45.54,45.58,629190.0,39.5757,39.6104,39.515,39.5497,629190.0
2019-10-23 15:00:00,45.59,45.6,45.53,45.55,744145.0,39.5584,39.5671,39.5063,39.5237,744145.0
2019-10-23 15:10:00,45.55,45.59,45.52,45.57,291839.0,39.5237,39.5584,39.4976,39.541,291839.0
2019-10-23 15:20:00,45.57,45.64,45.56,45.63,503711.0,39.541,39.6018,39.5324,39.5931,503711.0
2019-10-23 15:30:00,45.63,45.76,45.63,45.67,413787.0,39.5931,39.7059,39.5931,39.6278,413787.0
2019-10-23 15:40:00,45.68,45.73,45.66,45.71,417341.0,39.6365,39.6799,39.6191,39.6625,417341.0
2019-10-23 15:50:00,45.71,45.79,45.66,45.74,1784700.0,39.6625,39.7319,39.6191,39.6885,1784700.0
2019-10-24 09:30:00,47.21,47.24,46.4,46.41,1089735.0,40.9641,40.9901,40.2612,40.2699,1089735.0
2019-10-24 09:40:00,46.4,46.41,45.96,45.97,751129.0,40.2612,40.2699,39.8794,39.8881,751129.0
2019-10-24 09:50:00,45.97,46.03,45.64,45.68,621583.0,39.8881,39.9402,39.6018,39.6365,621583.0
2019-10-24 10:00:00,45.68,45.89,45.52,45.58,504104.0,39.6365,39.8187,39.4976,39.5497,504104.0
2019-10-24 10:10:00,45.58,45.96,45.58,45.84,426064.0,39.5497,39.8794,39.5497,39.7753,426064.0
2019-10-24 10:20:00,45.84,46.0,45.84,45.91,419271.0,39.7753,39.9141,39.7753,39.836,419271.0
2019-10-24 10:30:00,45.91,45.91,45.75,45.75,273510.0,39.836,39.836,39.6972,39.6972,273510.0
2019-10-24 10:40:00,45.76,45.86,45.71,45.72,154685.0,39.7059,39.7927,39.6625,39.6712,154685.0
2019-10-24 10:50:00,45.72,45.8,45.65,45.8,205242.0,39.6712,39.7406,39.6104,39.7406,205242.0
2019-10-24 11:00:00,45.8,45.82,45.67,45.77,135272.0,39.7406,39.758,39.6278,39.7146,135272.0
2019-10-24 11:10:00,45.78,45.85,45.68,45.72,108638.0,39.7232,39.784,39.6365,39.6712,108638.0
2019-10-24 11:20:00,45.72,45.78,45.68,45.74,96057.0,39.6712,39.7232,39.6365,39.6885,96057.0
2019-10-24 11:30:00,45.75,45.94,45.75,45.93,191594.0,39.6972,39.8621,39.6972,39.8534,191594.0
2019-10-24 11:40:00,45.93,45.94,45.72,45.73,125430.0,39.8534,39.8621,39.6712,39.6799,125430.0
2019-10-24 11:50:00,45.74,45.77,45.6,45.61,190945.0,39.6885,39.7146,39.5671,39.5757,190945.0
2019-10-24 12:00:00,45.62,45.7,45.55,45.62,164431.0,39.5844,39.6538,39.5237,39.5844,164431.0
2019-10-24 12:10:00,45.62,45.63,45.51,45.59,170576.0,39.5844,39.5931,39.489,39.5584,170576.0
2019-10-24 12:20:00,45.59,45.61,45.52,45.55,102306.0,39.5584,39.5757,39.4976,39.5237,102306.0
2019-10-24 12:30:00,45.55,45.55,45.42,45.43,699358.0,39.5237,39.5237,39.4109,39.4196,699358.0
2019-10-24 12:40:00,45.43,45.44,45.34,45.41,133453.0,39.4196,39.4282,39.3415,39.4022,133453.0
2019-10-24 12:50:00,45.41,45.42,45.26,45.27,186985.0,39.4022,39.4109,39.272,39.2807,186985.0
2019-10-24 13:00:00,45.28,45.29,44.92,44.95,531517.0,39.2894,39.2981,38.977,39.0031,531517.0
2019-10-24 13:10:00,44.95,45.18,44.94,45.05,501327.0,39.0031,39.2026,38.9944,39.0898,501327.0
2019-10-24 13:20:00,45.06,45.1,44.99,45.01,236335.0,39.0985,39.1332,39.0378,39.0551,236335.0
2019-10-24 13:30:00,45.01,45.02,44.94,44.95,153824.0,39.0551,39.0638,38.9944,39.0031,153824.0
2019-10-24 13:40:00,44.95,44.97,44.74,44.79,382759.0,39.0031,39.0204,38.8208,38.8642,382759.0
2019-10-24 13:50:00,44.78,44.9,44.76,44.8,233664.0,38.8555,38.9597,38.8382,38.8729,233664.0
2019-10-24 14:00:00,44.81,44.83,44.77,44.78,233837.0,38.8816,38.8989,38.8469,38.8555,233837.0
2019-10-24 14:10:00,44.78,44.79,44.72,44.73,187923.0,38.8555,38.8642,38.8035,38.8122,187923.0
2019-10-24 14:20:00,44.72,44.75,44.69,44.71,406527.0,38.8035,38.8295,38.7775,38.7948,406527.0
2019-10-24 14:30:00,44.71,44.75,44.66,44.74,346909.0,38.7948,38.8295,38.7514,38.8208,346909.0
2019-10-24 14:40:00,44.75,44.83,44.74,44.76,393276.0,38.8295,38.8989,38.8208,38.8382,393276.0
2019-10-24 14:50:00,44.76,44.81,44.76,44.79,197602.0,38.8382,38.8816,38.8382,38.8642,197602.0
2019-10-24 15:00:00,44.8,44.89,44.79,44.87,704659.0,38.8729,38.951,38.8642,38.9336,704659.0
2019-10-24 15:10:00,44.87,44.88,44.79,44.79,257051.0,38.9336,38.9423,38.8642,38.8642,257051.0
2019-10-24 15:20:00,44.79,44.83,44.75,44.78,442963.0,38.8642,38.8989,38.8295,38.8555,442963.0
2019-10-24 15:30:00,44.77,44.8,44.5,44.51,539856.0,38.8469,38.8729,38.6126,38.6213,539856.0
2019-10-24 15:40:00,44.51,44.74,44.5,44.74,810856.0,38.6213,38.8208,38.6126,38.8208,810856.0
2019-10-24 15:50:00,44.74,44.9,44.68,44.83,1683590.0,38.8208,38.9597,38.7688,38.8989,1683590.0
2019-10-25 09:30:00,45.23,45.39,44.93,45.24,858944.0,39.246,39.3848,38.9857,39.2547,858944.0
2019-10-25 09:40:00,45.25,45.42,45.22,45.42,887789.0,39.2634,39.4109,39.2373,39.4109,887789.0
2019-10-25 09:50:00,45.41,45.66,45.4,45.54,662705.0,39.4022,39.6191,39.3935,39.515,662705.0
2019-10-25 10:00:00,45.54,45.67,45.39,45.4,302913.0,39.515,39.6278,39.3848,39.3935,302913.0
2019-10-25 10:10:00,45.4,45.52,45.33,45.51,253712.0,39.3935,39.4976,39.3328,39.489,253712.0
2019-10-25 10:20:00,45.51,45.68,45.46,45.66,438927.0,39.489,39.6365,39.4456,39.6191,438927.0
2019-10-25 10:30:00,45.65,45.66,45.51,45.58,186495.0,39.6104,39.6191,39.489,39.5497,186495.0
2019-10-25 10:40:00,45.58,45.65,45.43,45.61,248276.0,39.5497,39.6104,39.4196,39.5757,248276.0
2019-10-25 10:50:00,45.61,45.63,45.55,45.61,296550.0,39.5757,39.5931,39.5237,39.5757,296550.0
2019-10-25 11:00:00,45.61,45.64,45.57,45.6,202737.0,39.5757,39.6018,39.541,39.5671,202737.0
2019-10-25 11:10:00,45.6,45.67,45.57,45.66,1099110.0,39.5671,39.6278,39.541,39.6191,1099110.0
2019-10-25 11:20:00,45.65,45.76,45.64,45.71,340545.0,39.6104,39.7059,39.6018,39.6625,340545.0
2019-10-25 11:30:00,45.72,45.73,45.61,45.64,230416.0,39.6712,39.6799,39.5757,39.6018,230416.0
2019-10-25 11:40:00,45.64,45.72,45.63,45.72,207459.0,39.6018,39.6712,39.5931,39.6712,207459.0
2019-10-25 11:50:00,45.72,45.72,45.62,45.65,217406.0,39.6712,39.6712,39.5844,39.6104,217406.0
2019-10-25 12:00:00,45.65,45.69,45.63,45.64,264061.0,39.6104,39.6452,39.5931,39.6018,264061.0
2019-10-25 12:10:00,45.64,45.69,45.63,45.68,102801.0,39.6018,39.6452,39.5931,39.6365,102801.0
2019-10-25 12:20:00,45.69,45.76,45.67,45.76,93445.0,39.6452,39.7059,39.6278,39.7059,93445.0
2019-10-25 12:30:00,45.76,45.78,45.73,45.74,133961.0,39.7059,39.7232,39.6799,39.6885,133961.0
2019-10-25 12:40:00,45.73,45.74,45.68,45.72,86624.0,39.6799,39.6885,39.6365,39.6712,86624.0
2019-10-25 12:50:00,45.71,45.73,45.69,45.7,78650.0,39.6625,39.6799,39.6452,39.6538,78650.0
2019-10-25 13:00:00,45.7,45.72,45.69,45.72,80320.0,39.6538,39.6712,39.6452,39.6712,80320.0
2019-10-25 13:10:00,45.72,45.72,45.68,45.72,97983.0,39.6712,39.6712,39.6365,39.6712,97983.0
2019-10-25 13:20:00,45.72,45.72,45.69,45.7,94225.0,39.6712,39.6712,39.6452,39.6538,94225.0
2019-10-25 13:30:00,45.7,45.7,45.64,45.67,131479.0,39.6538,39.6538,39.6018,39.6278,131479.0
2019-10-25 13:40:00,45.67,45.7,45.65,45.66,128980.0,39.6278,39.6538,39.6104,39.6191,128980.0
2019-10-25 13:50:00,45.66,45.68,45.65,45.66,72311.0,39.6191,39.6365,39.6104,39.6191,72311.0
2019-10-25 14:00:00,45.65,45.66,45.59,45.61,203102.0,39.6104,39.6191,39.5584,39.5757,203102.0
2019-10-25 14:10:00,45.61,45.63,45.59,45.62,116839.0,39.5757,39.5931,39.5584,39.5844,116839.0
2019-10-25 14:20:00,45.62,45.67,45.61,45.63,128971.0,39.5844,39.6278,39.5757,39.5931,128971.0
2019-10-25 14:30:00,45.63,45.64,45.57,45.61,210390.0,39.5931,39.6018,39.541,39.5757,210390.0
2019-10-25 14:40:00,45.6,45.66,45.59,45.66,92618.0,39.5671,39.6191,39.5584,39.6191,92618.0
2019-10-25 14:50:00,45.66,45.68,45.49,45.57,319131.0,39.6191,39.6365,39.4716,39.541,319131.0
2019-10-25 15:00:00,45.56,45.57,45.54,45.56,128588.0,39.5324,39.541,39.515,39.5324,128588.0
2019-10-25 15:10:00,45.57,45.59,45.54,45.59,130414.0,39.541,39.5584,39.515,39.5584,130414.0
2019-10-25 15:20:00,45.59,45.66,45.57,45.64,250923.0,39.5584,39.6191,39.541,39.6018,250923.0
2019-10-25 15:30:00,45.64,45.69,45.62,45.65,213601.0,39.6018,39.6452,39.5844,39.6104,213601.0
2019-10-25 15:40:00,45.65,45.66,45.62,45.66,468828.0,39.6104,39.6191,39.5844,39.6191,468828.0
2019-10-25 15:50:00,45.65,45.72,45.59,45.63,1426218.0,39.6104,39.6712,39.5584,39.5931,1426218.0
2019-10-28 09:30:00,45.39,45.83,45.38,45.78,416723.0,39.3848,39.7666,39.3762,39.7232,416723.0
2019-10-28 09:40:00,45.78,46.05,45.77,45.99,228185.0,39.7232,39.9575,39.7146,39.9055,228185.0
2019-10-28 09:50:00,45.99,46.01,45.8,45.84,302166.0,39.9055,39.9228,39.7406,39.7753,302166.0
2019-10-28 10:00:00,45.85,46.04,45.84,46.03,335202.0,39.784,39.9488,39.7753,39.9402,335202.0
2019-10-28 10:10:00,46.03,46.04,45.89,45.96,580325.0,39.9402,39.9488,39.8187,39.8794,580325.0
2019-10-28 10:20:00,45.96,46.01,45.9,45.94,173462.0,39.8794,39.9228,39.8274,39.8621,173462.0
2019-10-28 10:30:00,45.94,45.99,45.93,45.95,185799.0,39.8621,39.9055,39.8534,39.8708,185799.0
2019-10-28 10:40:00,45.94,46.01,45.89,45.95,252101.0,39.8621,39.9228,39.8187,39.8708,252101.0
2019-10-28 10:50:00,45.96,45.96,45.83,45.84,206856.0,39.8794,39.8794,39.7666,39.7753,206856.0
2019-10-28 11:00:00,45.84,45.88,45.8,45.83,157237.0,39.7753,39.81,39.7406,39.7666,157237.0
2019-10-28 11:10:00,45.83,45.83,45.78,45.83,114652.0,39.7666,39.7666,39.7232,39.7666,114652.0
2019-10-28 11:20:00,45.83,45.84,45.75,45.8,136655.0,39.7666,39.7753,39.6972,39.7406,136655.0
2019-10-28 11:30:00,45.8,45.83,45.78,45.79,139915.0,39.7406,39.7666,39.7232,39.7319,139915.0
2019-10-28 11:40:00,45.78,45.85,45.75,45.83,186660.0,39.7232,39.784,39.6972,39.7666,186660.0
2019-10-28 11:50:00,45.83,45.85,45.69,45.7,161190.0,39.7666,39.784,39.6452,39.6538,161190.0
2019-10-28 12:00:00,45.69,45.72,45.64,45.72,162162.0,39.6452,39.6712,39.6018,39.6712,162162.0
2019-10-28 12:10:00,45.71,45.81,45.69,45.71,219872.0,39.6625,39.7493,39.6452,39.6625,219872.0
2019-10-28 12:20:00,45.7,45.72,45.67,45.69,188247.0,39.6538,39.6712,39.6278,39.6452,188247.0
2019-10-28 12:30:00,45.68,45.7,45.67,45.7,146316.0,39.6365,39.6538,39.6278,39.6538,146316.0
2019-10-28 12:40:00,45.7,45.71,45.63,45.64,160522.0,39.6538,39.6625,39.5931,39.6018,160522.0
2019-10-28 12:50:00,45.63,45.64,45.6,45.62,109119.0,39.5931,39.6018,39.5671,39.5844,109119.0
2019-10-28 13:00:00,45.62,45.62,45.57,45.6,162854.0,39.5844,39.5844,39.541,39.5671,162854.0
2019-10-28 13:10:00,45.61,45.65,45.59,45.64,106310.0,39.5757,39.6104,39.5584,39.6018,106310.0
2019-10-28 13:20:00,45.64,45.65,45.57,45.59,90756.0,39.6018,39.6104,39.541,39.5584,90756.0
2019-10-28 13:30:00,45.59,45.59,45.53,45.57,85708.0,39.5584,39.5584,39.5063,39.541,85708.0
2019-10-28 13:40:00,45.56,45.57,45.49,45.5,111500.0,39.5324,39.541,39.4716,39.4803,111500.0
2019-10-28 13:50:00,45.51,45.51,45.45,45.46,147902.0,39.489,39.489,39.4369,39.4456,147902.0
2019-10-28 14:00:00,45.47,45.51,45.44,45.45,178239.0,39.4543,39.489,39.4282,39.4369,178239.0
2019-10-28 14:10:00,45.45,45.45,45.38,45.42,453028.0,39.4369,39.4369,39.3762,39.4109,453028.0
2019-10-28 14:20:00,45.41,45.44,45.38,45.41,268543.0,39.4022,39.4282,39.3762,39.4022,268543.0
2019-10-28 14:30:00,45.41,45.47,44.55,45.23,1939506.0,39.4022,39.4543,38.656,39.246,1939506.0
2019-10-28 14:40:00,45.23,45.27,45.18,45.23,292047.0,39.246,39.2807,39.2026,39.246,292047.0
2019-10-28 14:50:00,45.22,45.41,45.21,45.34,338716.0,39.2373,39.4022,39.2287,39.3415,338716.0
2019-10-28 15:00:00,45.34,45.39,45.32,45.38,267985.0,39.3415,39.3848,39.3241,39.3762,267985.0
2019-10-28 15:10:00,45.38,45.47,45.37,45.45,209259.0,39.3762,39.4543,39.3675,39.4369,209259.0
2019-10-28 15:20:00,45.44,45.51,45.44,45.48,282727.0,39.4282,39.489,39.4282,39.4629,282727.0
2019-10-28 15:30:00,45.48,45.54,45.44,45.46,339775.0,39.4629,39.515,39.4282,39.4456,339775.0
2019-10-28 15:40:00,45.45,45.47,45.41,45.43,252926.0,39.4369,39.4543,39.4022,39.4196,252926.0
2019-10-28 15:50:00,45.43,45.48,45.4,45.42,1181425.0,39.4196,39.4629,39.3935,39.4109,1181425.0
2019-10-29 09:30:00,45.19,45.34,45.12,45.16,468621.0,39.2113,39.3415,39.1506,39.1853,468621.0
2019-10-29 09:40:00,45.16,45.32,45.12,45.3,260602.0,39.1853,39.3241,39.1506,39.3068,260602.0
2019-10-29 09:50:00,45.3,45.31,45.12,45.14,223276.0,39.3068,39.3154,39.1506,39.1679,223276.0
2019-10-29 10:00:00,45.14,45.2,45.11,45.19,227867.0,39.1679,39.22,39.1419,39.2113,227867.0
2019-10-29 10:10:00,45.19,45.35,45.13,45.13,246577.0,39.2113,39.3501,39.1592,39.1592,246577.0
2019-10-29 10:20:00,45.13,45.2,45.12,45.15,144865.0,39.1592,39.22,39.1506,39.1766,144865.0
2019-10-29 10:30:00,45.14,45.29,45.12,45.19,252527.0,39.1679,39.2981,39.1506,39.2113,252527.0
2019-10-29 10:40:00,45.2,45.22,45.16,45.18,265917.0,39.22,39.2373,39.1853,39.2026,265917.0
2019-10-29 10:50:00,45.18,45.22,45.14,45.14,189990.0,39.2026,39.2373,39.1679,39.1679,189990.0
2019-10-29 11:00:00,45.15,45.22,45.14,45.21,327823.0,39.1766,39.2373,39.1679,39.2287,327823.0
2019-10-29 11:10:00,45.2,45.22,45.17,45.18,229811.0,39.22,39.2373,39.194,39.2026,229811.0
2019-10-29 11:20:00,45.18,45.24,45.15,45.23,295881.0,39.2026,39.2547,39.1766,39.246,295881.0
2019-10-29 11:30:00,45.23,45.25,45.18,45.21,326348.0,39.246,39.2634,39.2026,39.2287,326348.0
2019-10-29 11:40:00,45.21,45.23,45.17,45.23,187708.0,39.2287,39.246,39.194,39.246,187708.0
2019-10-29 11:50:00,45.23,45.32,45.19,45.25,294846.0,39.246,39.3241,39.2113,39.2634,294846.0
2019-10-29 12:00:00,45.24,45.31,45.2,45.3,221143.0,39.2547,39.3154,39.22,39.3068,221143.0
2019-10-29 12:10:00,45.3,45.42,45.28,45.4,245007.0,39.3068,39.4109,39.2894,39.3935,245007.0
2019-10-29 12:20:00,45.4,45.43,45.35,45.37,213045.0,39.3935,39.4196,39.3501,39.3675,213045.0
2019-10-29 12:30:00,45.36,45.45,45.36,45.41,149430.0,39.3588,39.4369,39.3588,39.4022,149430.0
2019-10-29 12:40:00,45.41,45.46,45.37,45.44,168434.0,39.4022,39.4456,39.3675,39.4282,168434.0
2019-10-29 12:50:00,45.45,45.45,45.4,45.44,112363.0,39.4369,39.4369,39.3935,39.4282,112363.0
2019-10-29 13:00:00,45.45,45.47,45.38,45.41,157006.0,39.4369,39.4543,39.3762,39.4022,157006.0
2019-10-29 13:10:00,45.42,45.46,45.41,45.45,200636.0,39.4109,39.4456,39.4022,39.4369,200636.0
2019-10-29 13:20:00,45.45,45.5,45.44,45.5,120316.0,39.4369,39.4803,39.4282,39.4803,120316.0
2019-10-29 13:30:00,45.5,45.56,45.48,45.55,162167.0,39.4803,39.5324,39.4629,39.5237,162167.0
2019-10-29 13:40:00,45.55,45.58,45.54,45.58,150763.0,39.5237,39.5497,39.515,39.5497,150763.0
2019-10-29 13:50:00,45.57,45.65,45.56,45.63,175710.0,39.541,39.6104,39.5324,39.5931,175710.0
2019-10-29 14:00:00,45.62,45.63,45.58,45.6,249742.0,39.5844,39.5931,39.5497,39.5671,249742.0
2019-10-29 14:10:00,45.6,45.65,45.58,45.58,146730.0,39.5671,39.6104,39.5497,39.5497,146730.0
2019-10-29 14:20:00,45.58,45.6,45.53,45.55,231684.0,39.5497,39.5671,39.5063,39.5237,231684.0
2019-10-29 14:30:00,45.56,45.57,45.51,45.54,198601.0,39.5324,39.541,39.489,39.515,198601.0
2019-10-29 14:40:00,45.54,45.54,45.45,45.5,199952.0,39.515,39.515,39.4369,39.4803,199952.0
2019-10-29 14:50:00,45.5,45.52,45.46,45.5,173780.0,39.4803,39.4976,39.4456,39.4803,173780.0
2019-10-29 15:00:00,45.49,45.5,45.42,45.44,249509.0,39.4716,39.4803,39.4109,39.4282,249509.0
2019-10-29 15:10:00,45.44,45.51,45.43,45.51,173510.0,39.4282,39.489,39.4196,39.489,173510.0
2019-10-29 15:20:00,45.51,45.53,45.47,45.48,358089.0,39.489,39.5063,39.4543,39.4629,358089.0
2019-10-29 15:30:00,45.49,45.5,45.38,45.41,274993.0,39.4716,39.4803,39.3762,39.4022,274993.0
2019-10-29 15:40:00,45.42,45.43,45.34,45.38,384779.0,39.4109,39.4196,39.3415,39.3762,384779.0
2019-10-29 15:50:00,45.37,45.39,45.32,45.36,1135214.0,39.3675,39.3848,39.3241,39.3588,1135214.0
2019-10-30 09:30:00,45.36,45.43,45.24,45.33,267935.0,39.3588,39.4196,39.2547,39.3328,267935.0
2019-10-30 09:40:00,45.33,45.41,45.26,45.26,130251.0,39.3328,39.4022,39.272,39.272,130251.0
2019-10-30 09:50:00,45.26,45.27,44.96,44.99,327893.0,39.272,39.2807,39.0117,39.0378,327893.0
2019-10-30 10:00:00,44.99,45.1,44.86,45.07,459119.0,39.0378,39.1332,38.925,39.1072,459119.0
2019-10-30 10:10:00,45.06,45.09,44.93,44.97,181934.0,39.0985,39.1245,38.9857,39.0204,181934.0
2019-10-30 10:20:00,44.97,44.98,44.83,44.84,950700.0,39.0204,39.0291,38.8989,38.9076,950700.0
2019-10-30 10:30:00,44.84,44.89,44.77,44.78,372868.0,38.9076,38.951,38.8469,38.8555,372868.0
2019-10-30 10:40:00,44.78,44.89,44.77,44.86,160599.0,38.8555,38.951,38.8469,38.925,160599.0
2019-10-30 10:50:00,44.86,44.86,44.78,44.81,327522.0,38.925,38.925,38.8555,38.8816,327522.0
2019-10-30 11:00:00,44.8,44.83,44.77,44.79,218079.0,38.8729,38.8989,38.8469,38.8642,218079.0
2019-10-30 11:10:00,44.79,44.81,44.75,44.75,117535.0,38.8642,38.8816,38.8295,38.8295,117535.0
2019-10-30 11:20:00,44.76,44.76,44.72,44.76,139297.0,38.8382,38.8382,38.8035,38.8382,139297.0
2019-10-30 11:30:00,44.76,44.76,44.62,44.63,201474.0,38.8382,38.8382,38.7167,38.7254,201474.0
2019-10-30 11:40:00,44.64,44.64,44.56,44.63,423240.0,38.7341,38.7341,38.6647,38.7254,423240.0
2019-10-30 11:50:00,44.63,44.65,44.54,44.57,225296.0,38.7254,38.7427,38.6473,38.6733,225296.0
2019-10-30 12:00:00,44.57,44.6,44.52,44.55,169100.0,38.6733,38.6994,38.6299,38.656,169100.0
2019-10-30 12:10:00,44.54,44.64,44.54,44.63,151535.0,38.6473,38.7341,38.6473,38.7254,151535.0
2019-10-30 12:20:00,44.63,44.71,44.63,44.69,132129.0,38.7254,38.7948,38.7254,38.7775,132129.0
2019-10-30 12:30:00,44.69,44.71,44.65,44.66,204567.0,38.7775,38.7948,38.7427,38.7514,204567.0
2019-10-30 12:40:00,44.66,44.75,44.66,44.73,182056.0,38.7514,38.8295,38.7514,38.8122,182056.0
2019-10-30 12:50:00,44.73,44.82,44.71,44.79,236428.0,38.8122,38.8903,38.7948,38.8642,236428.0
2019-10-30 13:00:00,44.8,44.81,44.74,44.74,157335.0,38.8729,38.8816,38.8208,38.8208,157335.0
2019-10-30 13:10:00,44.75,44.76,44.69,44.7,840769.0,38.8295,38.8382,38.7775,38.7861,840769.0
2019-10-30 13:20:00,44.7,44.75,44.7,44.72,147071.0,38.7861,38.8295,38.7861,38.8035,147071.0
2019-10-30 13:30:00,44.72,44.74,44.69,44.69,117669.0,38.8035,38.8208,38.7775,38.7775,117669.0
2019-10-30 13:40:00,44.7,44.71,44.65,44.68,177665.0,38.7861,38.7948,38.7427,38.7688,177665.0
2019-10-30 13:50:00,44.68,44.7,44.62,44.64,217875.0,38.7688,38.7861,38.7167,38.7341,217875.0
2019-10-30 14:00:00,44.64,44.73,44.57,44.59,226946.0,38.7341,38.8122,38.6733,38.6907,226946.0
2019-10-30 14:10:00,44.59,44.73,44.58,44.68,182897.0,38.6907,38.8122,38.682,38.7688,182897.0
2019-10-30 14:20:00,44.68,44.69,44.62,44.63,119341.0,38.7688,38.7775,38.7167,38.7254,119341.0
2019-10-30 14:30:00,44.64,44.64,44.46,44.48,407448.0,38.7341,38.7341,38.5779,38.5952,407448.0
2019-10-30 14:40:00,44.48,44.58,44.46,44.54,278426.0,38.5952,38.682,38.5779,38.6473,278426.0
2019-10-30 14:50:00,44.54,44.7,44.53,44.68,249551.0,38.6473,38.7861,38.6386,38.7688,249551.0
2019-10-30 15:00:00,44.67,44.69,44.65,44.67,174154.0,38.7601,38.7775,38.7427,38.7601,174154.0
2019-10-30 15:10:00,44.68,44.77,44.67,44.75,297452.0,38.7688,38.8469,38.7601,38.8295,297452.0
2019-10-30 15:20:00,44.75,44.89,44.74,44.77,323520.0,38.8295,38.951,38.8208,38.8469,323520.0
2019-10-30 15:30:00,44.77,44.84,44.72,44.73,449867.0,38.8469,38.9076,38.8035,38.8122,449867.0
2019-10-30 15:40:00,44.73,44.73,44.66,44.7,376473.0,38.8122,38.8122,38.7514,38.7861,376473.0
2019-10-30 15:50:00,44.7,44.72,44.64,44.69,1198340.0,38.7861,38.8035,38.7341,38.7775,1198340.0
2019-10-31 09:30:00,44.75,44.76,44.2,44.23,947265.0,38.8295,38.8382,38.3523,38.3783,947265.0
2019-10-31 09:40:00,44.23,44.32,43.98,44.07,580392.0,38.3783,38.4564,38.1614,38.2395,580392.0
2019-10-31 09:50:00,44.06,44.17,44.01,44.15,387586.0,38.2308,38.3263,38.1874,38.3089,387586.0
2019-10-31 10:00:00,44.14,44.26,44.13,44.22,544940.0,38.3002,38.4043,38.2915,38.3696,544940.0
2019-10-31 10:10:00,44.22,44.3,44.12,44.23,498650.0,38.3696,38.4391,38.2829,38.3783,498650.0
2019-10-31 10:20:00,44.24,44.29,44.12,44.16,301408.0,38.387,38.4304,38.2829,38.3176,301408.0
2019-10-31 10:30:00,44.15,44.16,43.99,44.02,493787.0,38.3089,38.3176,38.1701,38.1961,493787.0
2019-10-31 10:40:00,44.01,44.1,43.89,44.1,559167.0,38.1874,38.2655,38.0833,38.2655,559167.0
2019-10-31 10:50:00,44.1,44.25,44.08,44.24,348845.0,38.2655,38.3957,38.2482,38.387,348845.0
2019-10-31 11:00:00,44.24,44.25,44.17,44.18,236527.0,38.387,38.3957,38.3263,38.3349,236527.0
2019-10-31 11:10:00,44.19,44.26,44.13,44.22,323416.0,38.3436,38.4043,38.2915,38.3696,323416.0
2019-10-31 11:20:00,44.22,44.27,44.15,44.2,158613.0,38.3696,38.413,38.3089,38.3523,158613.0
2019-10-31 11:30:00,44.19,44.26,44.16,44.26,137216.0,38.3436,38.4043,38.3176,38.4043,137216.0
2019-10-31 11:40:00,44.26,44.3,44.21,44.22,135977.0,38.4043,38.4391,38.361,38.3696,135977.0
2019-10-31 11:50:00,44.22,44.31,44.2,44.29,219338.0,38.3696,38.4477,38.3523,38.4304,219338.0
2019-10-31 12:00:00,44.29,44.31,44.25,44.31,206586.0,38.4304,38.4477,38.3957,38.4477,206586.0
2019-10-31 12:10:00,44.3,44.33,44.28,44.31,228212.0,38.4391,38.4651,38.4217,38.4477,228212.0
2019-10-31 12:20:00,44.3,44.41,44.29,44.39,128050.0,38.4391,38.5345,38.4304,38.5171,128050.0
2019-10-31 12:30:00,44.38,44.39,44.3,44.33,302816.0,38.5085,38.5171,38.4391,38.4651,302816.0
2019-10-31 12:40:00,44.32,44.34,44.23,44.26,208321.0,38.4564,38.4738,38.3783,38.4043,208321.0
2019-10-31 12:50:00,44.25,44.34,44.23,44.32,218326.0,38.3957,38.4738,38.3783,38.4564,218326.0
2019-10-31 13:00:00,44.32,44.42,44.31,44.39,264791.0,38.4564,38.5432,38.4477,38.5171,264791.0
2019-10-31 13:10:00,44.4,44.46,44.38,44.45,175276.0,38.5258,38.5779,38.5085,38.5692,175276.0
2019-10-31 13:20:00,44.44,44.45,44.38,44.43,164388.0,38.5605,38.5692,38.5085,38.5519,164388.0
2019-10-31 13:30:00,44.42,44.47,44.42,44.44,391899.0,38.5432,38.5866,38.5432,38.5605,391899.0
2019-10-31 13:40:00,44.44,44.44,44.38,44.4,237761.0,38.5605,38.5605,38.5085,38.5258,237761.0
2019-10-31 13:50:00,44.41,44.44,44.38,44.39,185339.0,38.5345,38.5605,38.5085,38.5171,185339.0
2019-10-31 14:00:00,44.39,44.41,44.34,44.37,201868.0,38.5171,38.5345,38.4738,38.4998,201868.0
2019-10-31 14:10:00,44.37,44.5,44.37,44.49,528701.0,38.4998,38.6126,38.4998,38.6039,528701.0
2019-10-31 14:20:00,44.49,44.56,44.49,44.54,308985.0,38.6039,38.6647,38.6039,38.6473,308985.0
2019-10-31 14:30:00,44.55,44.65,44.52,44.56,420100.0,38.656,38.7427,38.6299,38.6647,420100.0
2019-10-31 14:40:00,44.57,44.57,44.48,44.49,316858.0,38.6733,38.6733,38.5952,38.6039,316858.0
2019-10-31 14:50:00,44.49,44.62,44.49,44.61,295389.0,38.6039,38.7167,38.6039,38.708,295389.0
2019-10-31 15:00:00,44.62,44.67,44.58,44.66,243547.0,38.7167,38.7601,38.682,38.7514,243547.0
2019-10-31 15:10:00,44.67,44.72,44.67,44.72,509637.0,38.7601,38.8035,38.7601,38.8035,509637.0
2019-10-31 15:20:00,44.72,44.73,44.67,44.73,365753.0,38.8035,38.8122,38.7601,38.8122,365753.0
2019-10-31 15:30:00,44.73,44.79,44.72,44.75,495333.0,38.8122,38.8642,38.8035,38.8295,495333.0
2019-10-31 15:40:00,44.75,44.75,44.69,44.75,519038.0,38.8295,38.8295,38.7775,38.8295,519038.0
2019-10-31 15:50:00,44.75,44.85,44.67,44.83,2369778.0,38.8295,38.9163,38.7601,38.8989,2369778.0
2019-11-01 09:30:00,45.2,45.21,44.93,44.97,844887.0,39.22,39.2287,38.9857,39.0204,844887.0
2019-11-01 09:40:00,44.96,45.04,44.8,44.95,681667.0,39.0117,39.0812,38.8729,39.0031,681667.0
2019-11-01 09:50:00,44.95,44.97,44.85,44.86,320290.0,39.0031,39.0204,38.9163,38.925,320290.0
2019-11-01 10:00:00,44.85,44.95,44.79,44.93,576161.0,38.9163,39.0031,38.8642,38.9857,576161.0
2019-11-01 10:10:00,44.93,44.96,44.84,44.93,277549.0,38.9857,39.0117,38.9076,38.9857,277549.0
2019-11-01 10:20:00,44.93,44.97,44.84,44.86,246622.0,38.9857,39.0204,38.9076,38.925,246622.0
2019-11-01 10:30:00,44.86,44.91,44.76,44.77,376316.0,38.925,38.9683,38.8382,38.8469,376316.0
2019-11-01 10:40:00,44.77,44.81,44.72,44.74,365241.0,38.8469,38.8816,38.8035,38.8208,365241.0
2019-11-01 10:50:00,44.73,44.76,44.67,44.69,366871.0,38.8122,38.8382,38.7601,38.7775,366871.0
2019-11-01 11:00:00,44.69,44.71,44.63,44.65,254937.0,38.7775,38.7948,38.7254,38.7427,254937.0
2019-11-01 11:10:00,44.65,44.66,44.57,44.58,257525.0,38.7427,38.7514,38.6733,38.682,257525.0
2019-11-01 11:20:00,44.57,44.61,44.51,44.58,224620.0,38.6733,38.708,38.6213,38.682,224620.0
2019-11-01 11:30:00,44.58,44.63,44.52,44.55,379830.0,38.682,38.7254,38.6299,38.656,379830.0
2019-11-01 11:40:00,44.55,44.69,44.52,44.67,249628.0,38.656,38.7775,38.6299,38.7601,249628.0
2019-11-01 11:50:00,44.66,44.76,44.62,44.76,316601.0,38.7514,38.8382,38.7167,38.8382,316601.0
2019-11-01 12:00:00,44.76,44.76,44.68,44.7,169582.0,38.8382,38.8382,38.7688,38.7861,169582.0
2019-11-01 12:10:00,44.7,44.71,44.62,44.66,175477.0,38.7861,38.7948,38.7167,38.7514,175477.0
2019-11-01 12:20:00,44.65,44.66,44.63,44.64,186334.0,38.7427,38.7514,38.7254,38.7341,186334.0
2019-11-01 12:30:00,44.64,44.65,44.6,44.63,145363.0,38.7341,38.7427,38.6994,38.7254,145363.0
2019-11-01 12:40:00,44.64,44.68,44.55,44.59,198360.0,38.7341,38.7688,38.656,38.6907,198360.0
2019-11-01 12:50:00,44.59,44.66,44.59,44.61,191596.0,38.6907,38.7514,38.6907,38.708,191596.0
2019-11-01 13:00:00,44.6,44.65,44.6,44.61,232141.0,38.6994,38.7427,38.6994,38.708,232141.0
2019-11-01 13:10:00,44.61,44.67,44.61,44.65,166548.0,38.708,38.7601,38.708,38.7427,166548.0
2019-11-01 13:20:00,44.65,44.75,44.65,44.72,137778.0,38.7427,38.8295,38.7427,38.8035,137778.0
2019-11-01 13:30:00,44.72,44.72,44.66,44.66,219037.0,38.8035,38.8035,38.7514,38.7514,219037.0
2019-11-01 13:40:00,44.66,44.73,44.66,44.71,192903.0,38.7514,38.8122,38.7514,38.7948,192903.0
2019-11-01 13:50:00,44.72,44.72,44.68,44.69,71416.0,38.8035,38.8035,38.7688,38.7775,71416.0
2019-11-01 14:00:00,44.69,44.78,44.68,44.78,201087.0,38.7775,38.8555,38.7688,38.8555,201087.0
2019-11-01 14:10:00,44.77,44.83,44.77,44.83,155081.0,38.8469,38.8989,38.8469,38.8989,155081.0
2019-11-01 14:20:00,44.83,44.88,44.8,44.88,176348.0,38.8989,38.9423,38.8729,38.9423,176348.0
2019-11-01 14:30:00,44.88,44.88,44.79,44.8,216060.0,38.9423,38.9423,38.8642,38.8729,216060.0
2019-11-01 14:40:00,44.8,44.81,44.75,44.79,241060.0,38.8729,38.8816,38.8295,38.8642,241060.0
2019-11-01 14:50:00,44.79,44.79,44.75,44.77,204618.0,38.8642,38.8642,38.8295,38.8469,204618.0
2019-11-01 15:00:00,44.78,44.84,44.71,44.72,330511.0,38.8555,38.9076,38.7948,38.8035,330511.0
2019-11-01 15:10:00,44.72,44.72,44.68,44.7,271780.0,38.8035,38.8035,38.7688,38.7861,271780.0
2019-11-01 15:20:00,44.7,44.73,44.7,44.72,323846.0,38.7861,38.8122,38.7861,38.8035,323846.0
2019-11-01 15:30:00,44.72,44.73,44.65,44.66,496781.0,38.8035,38.8122,38.7427,38.7514,496781.0
2019-11-01 15:40:00,44.66,44.69,44.57,44.58,436336.0,38.7514,38.7775,38.6733,38.682,436336.0
2019-11-01 15:50:00,44.58,44.75,44.56,44.75,1743655.0,38.682,38.8295,38.6647,38.8295,1743655.0
2019-11-04 09:30:00,45.11,45.22,44.81,44.91,507267.0,39.1419,39.2373,38.8816,38.9683,507267.0
2019-11-04 09:40:00,44.9,44.92,44.77,44.79,279060.0,38.9597,38.977,38.8469,38.8642,279060.0
2019-11-04 09:50:00,44.8,44.8,44.59,44.63,514340.0,38.8729,38.8729,38.6907,38.7254,514340.0
2019-11-04 10:00:00,44.64,44.64,44.47,44.49,569600.0,38.7341,38.7341,38.5866,38.6039,569600.0
2019-11-04 10:10:00,44.49,44.51,44.34,44.4,472844.0,38.6039,38.6213,38.4738,38.5258,472844.0
2019-11-04 10:20:00,44.4,44.4,44.26,44.27,490861.0,38.5258,38.5258,38.4043,38.413,490861.0
2019-11-04 10:30:00,44.27,44.28,44.16,44.17,408092.0,38.413,38.4217,38.3176,38.3263,408092.0
2019-11-04 10:40:00,44.17,44.19,44.11,44.12,358951.0,38.3263,38.3436,38.2742,38.2829,358951.0
2019-11-04 10:50:00,44.11,44.13,44.01,44.05,431511.0,38.2742,38.2915,38.1874,38.2221,431511.0
2019-11-04 11:00:00,44.05,44.12,43.95,43.99,1451060.0,38.2221,38.2829,38.1354,38.1701,1451060.0
2019-11-04 11:10:00,44.0,44.14,43.98,44.14,523380.0,38.1787,38.3002,38.1614,38.3002,523380.0
2019-11-04 11:20:00,44.14,44.18,44.11,44.14,335205.0,38.3002,38.3349,38.2742,38.3002,335205.0
2019-11-04 11:30:00,44.14,44.14,44.03,44.05,242555.0,38.3002,38.3002,38.2048,38.2221,242555.0
2019-11-04 11:40:00,44.04,44.05,43.95,43.99,277685.0,38.2135,38.2221,38.1354,38.1701,277685.0
2019-11-04 11:50:00,43.98,44.0,43.96,43.97,235160.0,38.1614,38.1787,38.144,38.1527,235160.0
2019-11-04 12:00:00,43.98,44.07,43.96,44.07,201477.0,38.1614,38.2395,38.144,38.2395,201477.0
2019-11-04 12:10:00,44.07,44.13,44.06,44.12,208872.0,38.2395,38.2915,38.2308,38.2829,208872.0
2019-11-04 12:20:00,44.12,44.13,44.02,44.03,409801.0,38.2829,38.2915,38.1961,38.2048,409801.0
2019-11-04 12:30:00,44.02,44.03,43.95,43.98,282869.0,38.1961,38.2048,38.1354,38.1614,282869.0
2019-11-04 12:40:00,43.98,44.03,43.97,44.01,164008.0,38.1614,38.2048,38.1527,38.1874,164008.0
2019-11-04 12:50:00,44.0,44.06,43.97,44.05,308570.0,38.1787,38.2308,38.1527,38.2221,308570.0
2019-11-04 13:00:00,44.05,44.06,44.0,44.01,139500.0,38.2221,38.2308,38.1787,38.1874,139500.0
2019-11-04 13:10:00,44.01,44.07,43.99,44.07,186928.0,38.1874,38.2395,38.1701,38.2395,186928.0
2019-11-04 13:20:00,44.07,44.13,44.06,44.06,207173.0,38.2395,38.2915,38.2308,38.2308,207173.0
2019-11-04 13:30:00,44.07,44.09,44.05,44.06,151343.0,38.2395,38.2568,38.2221,38.2308,151343.0
2019-11-04 13:40:00,44.05,44.09,44.04,44.04,227372.0,38.2221,38.2568,38.2135,38.2135,227372.0
2019-11-04 13:50:00,44.05,44.05,44.01,44.02,189171.0,38.2221,38.2221,38.1874,38.1961,189171.0
2019-11-04 14:00:00,44.02,44.04,43.98,43.98,218762.0,38.1961,38.2135,38.1614,38.1614,218762.0
2019-11-04 14:10:00,43.98,44.0,43.97,43.99,225691.0,38.1614,38.1787,38.1527,38.1701,225691.0
2019-11-04 14:20:00,44.0,44.06,43.99,44.04,303430.0,38.1787,38.2308,38.1701,38.2135,303430.0
2019-11-04 14:30:00,44.05,44.05,44.01,44.03,236326.0,38.2221,38.2221,38.1874,38.2048,236326.0
2019-11-04 14:40:00,44.03,44.04,43.99,44.0,152941.0,38.2048,38.2135,38.1701,38.1787,152941.0
2019-11-04 14:50:00,44.0,44.0,43.96,43.97,335334.0,38.1787,38.1787,38.144,38.1527,335334.0
2019-11-04 15:00:00,43.97,43.97,43.82,43.82,575227.0,38.1527,38.1527,38.0226,38.0226,575227.0
2019-11-04 15:10:00,43.83,43.83,43.76,43.8,501231.0,38.0312,38.0312,37.9705,38.0052,501231.0
2019-11-04 15:20:00,43.8,43.83,43.75,43.76,450608.0,38.0052,38.0312,37.9618,37.9705,450608.0
2019-11-04 15:30:00,43.77,43.84,43.75,43.8,843976.0,37.9792,38.0399,37.9618,38.0052,843976.0
2019-11-04 15:40:00,43.8,43.84,43.75,43.8,791942.0,38.0052,38.0399,37.9618,38.0052,791942.0
2019-11-04 15:50:00,43.79,43.9,43.77,43.89,1583466.0,37.9965,38.092,37.9792,38.0833,1583466.0
2019-11-05 09:30:00,43.95,44.0,43.67,43.85,883049.0,38.1354,38.1787,37.8924,38.0486,883049.0
2019-11-05 09:40:00,43.85,44.02,43.77,44.01,295248.0,38.0486,38.1961,37.9792,38.1874,295248.0
2019-11-05 09:50:00,44.01,44.02,43.89,44.0,285978.0,38.1874,38.1961,38.0833,38.1787,285978.0
2019-11-05 10:00:00,44.0,44.21,43.94,44.17,680743.0,38.1787,38.361,38.1267,38.3263,680743.0
2019-11-05 10:10:00,44.17,44.32,44.09,44.3,379016.0,38.3263,38.4564,38.2568,38.4391,379016.0
2019-11-05 10:20:00,44.29,44.3,44.18,44.19,176485.0,38.4304,38.4391,38.3349,38.3436,176485.0
2019-11-05 10:30:00,44.19,44.3,44.14,44.29,278120.0,38.3436,38.4391,38.3002,38.4304,278120.0
2019-11-05 10:40:00,44.28,44.39,44.27,44.34,373334.0,38.4217,38.5171,38.413,38.4738,373334.0
2019-11-05 10:50:00,44.34,44.48,44.34,44.43,614769.0,38.4738,38.5952,38.4738,38.5519,614769.0
2019-11-05 11:00:00,44.44,44.45,44.32,44.37,343618.0,38.5605,38.5692,38.4564,38.4998,343618.0
2019-11-05 11:10:00,44.37,44.42,44.35,44.4,313715.0,38.4998,38.5432,38.4824,38.5258,313715.0
2019-11-05 11:20:00,44.39,44.41,44.37,44.39,207589.0,38.5171,38.5345,38.4998,38.5171,207589.0
2019-11-05 11:30:00,44.39,44.4,44.35,44.37,170356.0,38.5171,38.5258,38.4824,38.4998,170356.0
2019-11-05 11:40:00,44.37,44.41,44.35,44.4,120729.0,38.4998,38.5345,38.4824,38.5258,120729.0
2019-11-05 11:50:00,44.39,44.4,44.35,44.36,156472.0,38.5171,38.5258,38.4824,38.4911,156472.0
2019-11-05 12:00:00,44.36,44.39,44.33,44.36,226321.0,38.4911,38.5171,38.4651,38.4911,226321.0
2019-11-05 12:10:00,44.36,44.37,44.27,44.27,147831.0,38.4911,38.4998,38.413,38.413,147831.0
2019-11-05 12:20:00,44.27,44.36,44.27,44.34,132388.0,38.413,38.4911,38.413,38.4738,132388.0
2019-11-05 12:30:00,44.34,44.36,44.27,44.3,210706.0,38.4738,38.4911,38.413,38.4391,210706.0
2019-11-05 12:40:00,44.3,44.36,44.29,44.32,143557.0,38.4391,38.4911,38.4304,38.4564,143557.0
2019-11-05 12:50:00,44.32,44.35,44.31,44.32,114935.0,38.4564,38.4824,38.4477,38.4564,114935.0
2019-11-05 13:00:00,44.31,44.32,44.22,44.26,276915.0,38.4477,38.4564,38.3696,38.4043,276915.0
2019-11-05 13:10:00,44.26,44.35,44.25,44.34,144394.0,38.4043,38.4824,38.3957,38.4738,144394.0
2019-11-05 13:20:00,44.33,44.35,44.32,44.34,116310.0,38.4651,38.4824,38.4564,38.4738,116310.0
2019-11-05 13:30:00,44.33,44.35,44.29,44.32,159816.0,38.4651,38.4824,38.4304,38.4564,159816.0
2019-11-05 13:40:00,44.32,44.33,44.3,44.31,108015.0,38.4564,38.4651,38.4391,38.4477,108015.0
2019-11-05 13:50:00,44.31,44.37,44.3,44.34,190835.0,38.4477,38.4998,38.4391,38.4738,190835.0
2019-11-05 14:00:00,44.34,44.39,44.32,44.37,154229.0,38.4738,38.5171,38.4564,38.4998,154229.0
2019-11-05 14:10:00,44.37,44.4,44.35,44.38,131371.0,38.4998,38.5258,38.4824,38.5085,131371.0
2019-11-05 14:20:00,44.38,44.39,44.36,44.39,154217.0,38.5085,38.5171,38.4911,38.5171,154217.0
2019-11-05 14:30:00,44.38,44.4,44.36,44.37,147807.0,38.5085,38.5258,38.4911,38.4998,147807.0
2019-11-05 14:40:00,44.37,44.38,44.33,44.37,199193.0,38.4998,38.5085,38.4651,38.4998,199193.0
2019-11-05 14:50:00,44.37,44.4,44.36,44.39,123296.0,38.4998,38.5258,38.4911,38.5171,123296.0
2019-11-05 15:00:00,44.38,44.39,44.35,44.38,188083.0,38.5085,38.5171,38.4824,38.5085,188083.0
2019-11-05 15:10:00,44.38,44.38,44.32,44.34,509607.0,38.5085,38.5085,38.4564,38.4738,509607.0
2019-11-05 15:20:00,44.34,44.39,44.32,44.36,425701.0,38.4738,38.5171,38.4564,38.4911,425701.0
2019-11-05 15:30:00,44.37,44.38,44.33,44.36,429600.0,38.4998,38.5085,38.4651,38.4911,429600.0
2019-11-05 15:40:00,44.37,44.4,44.34,44.34,511976.0,38.4998,38.5258,38.4738,38.4738,511976.0
2019-11-05 15:50:00,44.34,44.35,44.26,44.29,1243426.0,38.4738,38.4824,38.4043,38.4304,1243426.0
2019-11-06 09:30:00,44.32,44.35,43.87,43.95,1947480.0,38.4564,38.4824,38.0659,38.1354,1947480.0
2019-11-06 09:40:00,43.96,44.12,43.85,43.87,362833.0,38.144,38.2829,38.0486,38.0659,362833.0
2019-11-06 09:50:00,43.86,43.98,43.82,43.91,450905.0,38.0573,38.1614,38.0226,38.1007,450905.0
2019-11-06 10:00:00,43.91,43.96,43.85,43.89,577313.0,38.1007,38.144,38.0486,38.0833,577313.0
2019-11-06 10:10:00,43.89,43.93,43.81,43.82,580485.0,38.0833,38.118,38.0139,38.0226,580485.0
2019-11-06 10:20:00,43.81,43.82,43.74,43.8,400493.0,38.0139,38.0226,37.9531,38.0052,400493.0
2019-11-06 10:30:00,43.8,43.87,43.77,43.8,562614.0,38.0052,38.0659,37.9792,38.0052,562614.0
2019-11-06 10:40:00,43.81,43.88,43.78,43.84,503973.0,38.0139,38.0746,37.9878,38.0399,503973.0
2019-11-06 10:50:00,43.85,43.86,43.76,43.77,459526.0,38.0486,38.0573,37.9705,37.9792,459526.0
2019-11-06 11:00:00,43.77,43.8,43.72,43.77,196093.0,37.9792,38.0052,37.9358,37.9792,196093.0
2019-11-06 11:10:00,43.77,43.78,43.67,43.69,179795.0,37.9792,37.9878,37.8924,37.9098,179795.0
2019-11-06 11:20:00,43.69,43.7,43.57,43.59,393310.0,37.9098,37.9184,37.8056,37.823,393310.0
2019-11-06 11:30:00,43.59,43.68,43.59,43.66,645560.0,37.823,37.9011,37.823,37.8837,645560.0
2019-11-06 11:40:00,43.66,43.7,43.53,43.61,751999.0,37.8837,37.9184,37.7709,37.8403,751999.0
2019-11-06 11:50:00,43.62,43.65,43.54,43.58,721250.0,37.849,37.875,37.7796,37.8143,721250.0
2019-11-06 12:00:00,43.58,43.67,43.56,43.66,1398419.0,37.8143,37.8924,37.797,37.8837,1398419.0
2019-11-06 12:10:00,43.67,43.7,43.62,43.66,275894.0,37.8924,37.9184,37.849,37.8837,275894.0
2019-11-06 12:20:00,43.66,43.7,43.66,43.68,132971.0,37.8837,37.9184,37.8837,37.9011,132971.0
2019-11-06 12:30:00,43.68,43.69,43.67,43.69,101563.0,37.9011,37.9098,37.8924,37.9098,101563.0
2019-11-06 12:40:00,43.69,43.8,43.68,43.77,424404.0,37.9098,38.0052,37.9011,37.9792,424404.0
2019-11-06 12:50:00,43.77,43.81,43.77,43.79,118595.0,37.9792,38.0139,37.9792,37.9965,118595.0
2019-11-06 13:00:00,43.78,43.8,43.75,43.79,187509.0,37.9878,38.0052,37.9618,37.9965,187509.0
2019-11-06 13:10:00,43.79,43.85,43.79,43.85,211672.0,37.9965,38.0486,37.9965,38.0486,211672.0
2019-11-06 13:20:00,43.85,43.9,43.85,43.88,169412.0,38.0486,38.092,38.0486,38.0746,169412.0
2019-11-06 13:30:00,43.88,43.91,43.86,43.9,133390.0,38.0746,38.1007,38.0573,38.092,133390.0
2019-11-06 13:40:00,43.9,43.95,43.88,43.94,123871.0,38.092,38.1354,38.0746,38.1267,123871.0
2019-11-06 13:50:00,43.94,44.01,43.93,43.97,214055.0,38.1267,38.1874,38.118,38.1527,214055.0
2019-11-06 14:00:00,43.97,43.99,43.92,43.97,91011.0,38.1527,38.1701,38.1093,38.1527,91011.0
2019-11-06 14:10:00,43.97,43.98,43.95,43.98,92935.0,38.1527,38.1614,38.1354,38.1614,92935.0
2019-11-06 14:20:00,43.98,44.02,43.95,44.02,191472.0,38.1614,38.1961,38.1354,38.1961,191472.0
2019-11-06 14:30:00,44.02,44.1,44.02,44.09,180167.0,38.1961,38.2655,38.1961,38.2568,180167.0
2019-11-06 14:40:00,44.09,44.18,44.09,44.15,222923.0,38.2568,38.3349,38.2568,38.3089,222923.0
2019-11-06 14:50:00,44.15,44.15,44.11,44.14,168885.0,38.3089,38.3089,38.2742,38.3002,168885.0
2019-11-06 15:00:00,44.14,44.14,44.1,44.13,164570.0,38.3002,38.3002,38.2655,38.2915,164570.0
2019-11-06 15:10:00,44.13,44.19,44.1,44.12,248759.0,38.2915,38.3436,38.2655,38.2829,248759.0
2019-11-06 15:20:00,44.11,44.15,44.1,44.11,161530.0,38.2742,38.3089,38.2655,38.2742,161530.0
2019-11-06 15:30:00,44.11,44.14,44.1,44.13,214173.0,38.2742,38.3002,38.2655,38.2915,214173.0
2019-11-06 15:40:00,44.13,44.14,44.09,44.12,330493.0,38.2915,38.3002,38.2568,38.2829,330493.0
2019-11-06 15:50:00,44.12,44.23,44.11,44.22,1172167.0,38.2829,38.3783,38.2742,38.3696,1172167.0
2019-11-07 09:30:00,44.48,44.71,44.27,44.66,953507.0,38.5952,38.7948,38.413,38.7514,953507.0
2019-11-07 09:40:00,44.66,44.74,44.51,44.51,515895.0,38.7514,38.8208,38.6213,38.6213,515895.0
2019-11-07 09:50:00,44.52,44.65,44.51,44.58,222227.0,38.6299,38.7427,38.6213,38.682,222227.0
2019-11-07 10:00:00,44.58,44.66,44.49,44.66,489626.0,38.682,38.7514,38.6039,38.7514,489626.0
2019-11-07 10:10:00,44.65,44.68,44.56,44.56,212256.0,38.7427,38.7688,38.6647,38.6647,212256.0
2019-11-07 10:20:00,44.56,44.64,44.49,44.63,445932.0,38.6647,38.7341,38.6039,38.7254,445932.0
2019-11-07 10:30:00,44.63,44.73,44.6,44.68,442696.0,38.7254,38.8122,38.6994,38.7688,442696.0
2019-11-07 10:40:00,44.68,44.78,44.67,44.78,185010.0,38.7688,38.8555,38.7601,38.8555,185010.0
2019-11-07 10:50:00,44.78,44.86,44.76,44.77,353973.0,38.8555,38.925,38.8382,38.8469,353973.0
2019-11-07 11:00:00,44.76,44.96,44.76,44.89,515866.0,38.8382,39.0117,38.8382,38.951,515866.0
2019-11-07 11:10:00,44.89,45.01,44.88,44.9,455861.0,38.951,39.0551,38.9423,38.9597,455861.0
2019-11-07 11:20:00,44.9,44.9,44.8,44.84,226566.0,38.9597,38.9597,38.8729,38.9076,226566.0
2019-11-07 11:30:00,44.84,44.87,44.81,44.85,165146.0,38.9076,38.9336,38.8816,38.9163,165146.0
2019-11-07 11:40:00,44.85,44.85,44.79,44.79,171780.0,38.9163,38.9163,38.8642,38.8642,171780.0
2019-11-07 11:50:00,44.78,44.86,44.7,44.86,354983.0,38.8555,38.925,38.7861,38.925,354983.0
2019-11-07 12:00:00,44.86,44.86,44.7,44.78,330390.0,38.925,38.925,38.7861,38.8555,330390.0
2019-11-07 12:10:00,44.78,44.85,44.75,44.77,150597.0,38.8555,38.9163,38.8295,38.8469,150597.0
2019-11-07 12:20:00,44.77,44.79,44.75,44.78,165504.0,38.8469,38.8642,38.8295,38.8555,165504.0
2019-11-07 12:30:00,44.78,44.78,44.71,44.71,137618.0,38.8555,38.8555,38.7948,38.7948,137618.0
2019-11-07 12:40:00,44.72,44.74,44.66,44.67,149495.0,38.8035,38.8208,38.7514,38.7601,149495.0
2019-11-07 12:50:00,44.66,44.69,44.65,44.68,127487.0,38.7514,38.7775,38.7427,38.7688,127487.0
2019-11-07 13:00:00,44.68,44.7,44.61,44.68,316584.0,38.7688,38.7861,38.708,38.7688,316584.0
2019-11-07 13:10:00,44.68,44.69,44.56,44.56,151344.0,38.7688,38.7775,38.6647,38.6647,151344.0
2019-11-07 13:20:00,44.56,44.59,44.54,44.56,126322.0,38.6647,38.6907,38.6473,38.6647,126322.0
2019-11-07 13:30:00,44.56,44.58,44.52,44.55,222072.0,38.6647,38.682,38.6299,38.656,222072.0
2019-11-07 13:40:00,44.55,44.59,44.54,44.55,304293.0,38.656,38.6907,38.6473,38.656,304293.0
2019-11-07 13:50:00,44.55,44.57,44.48,44.5,162366.0,38.656,38.6733,38.5952,38.6126,162366.0
2019-11-07 14:00:00,44.5,44.58,44.49,44.58,168660.0,38.6126,38.682,38.6039,38.682,168660.0
2019-11-07 14:10:00,44.57,44.62,44.55,44.59,143553.0,38.6733,38.7167,38.656,38.6907,143553.0
2019-11-07 14:20:00,44.59,44.67,44.58,44.66,167676.0,38.6907,38.7601,38.682,38.7514,167676.0
2019-11-07 14:30:00,44.66,44.68,44.59,44.59,139307.0,38.7514,38.7688,38.6907,38.6907,139307.0
2019-11-07 14:40:00,44.59,44.62,44.49,44.57,317734.0,38.6907,38.7167,38.6039,38.6733,317734.0
2019-11-07 14:50:00,44.57,44.61,44.53,44.57,152756.0,38.6733,38.708,38.6386,38.6733,152756.0
2019-11-07 15:00:00,44.58,44.59,44.54,44.57,152060.0,38.682,38.6907,38.6473,38.6733,152060.0
2019-11-07 15:10:00,44.57,44.58,44.54,44.54,185416.0,38.6733,38.682,38.6473,38.6473,185416.0
2019-11-07 15:20:00,44.55,44.58,44.53,44.56,224368.0,38.656,38.682,38.6386,38.6647,224368.0
2019-11-07 15:30:00,44.57,44.58,44.53,44.55,232082.0,38.6733,38.682,38.6386,38.656,232082.0
2019-11-07 15:40:00,44.55,44.66,44.52,44.66,414983.0,38.656,38.7514,38.6299,38.7514,414983.0
2019-11-07 15:50:00,44.66,44.76,44.6,44.7,1226438.0,38.7514,38.8382,38.6994,38.7861,1226438.0
2019-11-08 09:30:00,44.65,44.76,44.44,44.65,408503.0,38.7427,38.8382,38.5605,38.7427,408503.0
2019-11-08 09:40:00,44.65,44.68,44.57,44.63,810893.0,38.7427,38.7688,38.6733,38.7254,810893.0
2019-11-08 09:50:00,44.64,44.67,44.48,44.5,322207.0,38.7341,38.7601,38.5952,38.6126,322207.0
2019-11-08 10:00:00,44.5,44.71,44.43,44.68,313619.0,38.6126,38.7948,38.5519,38.7688,313619.0
2019-11-08 10:10:00,44.68,44.78,44.65,44.78,648676.0,38.7688,38.8555,38.7427,38.8555,648676.0
2019-11-08 10:20:00,44.78,44.81,44.73,44.8,164114.0,38.8555,38.8816,38.8122,38.8729,164114.0
2019-11-08 10:30:00,44.81,44.88,44.73,44.84,397039.0,38.8816,38.9423,38.8122,38.9076,397039.0
2019-11-08 10:40:00,44.84,45.02,44.83,44.99,466245.0,38.9076,39.0638,38.8989,39.0378,466245.0
2019-11-08 10:50:00,44.99,45.04,44.96,45.03,349211.0,39.0378,39.0812,39.0117,39.0725,349211.0
2019-11-08 11:00:00,45.04,45.07,44.98,45.0,355584.0,39.0812,39.1072,39.0291,39.0464,355584.0
2019-11-08 11:10:00,44.99,45.01,44.94,44.98,149227.0,39.0378,39.0551,38.9944,39.0291,149227.0
2019-11-08 11:20:00,44.98,45.01,44.96,45.0,133687.0,39.0291,39.0551,39.0117,39.0464,133687.0
2019-11-08 11:30:00,44.99,45.04,44.98,45.02,124027.0,39.0378,39.0812,39.0291,39.0638,124027.0
2019-11-08 11:40:00,45.03,45.07,45.01,45.04,131344.0,39.0725,39.1072,39.0551,39.0812,131344.0
2019-11-08 11:50:00,45.04,45.06,45.01,45.05,94563.0,39.0812,39.0985,39.0551,39.0898,94563.0
2019-11-08 12:00:00,45.05,45.13,45.03,45.08,227471.0,39.0898,39.1592,39.0725,39.1159,227471.0
2019-11-08 12:10:00,45.07,45.1,44.99,45.01,117210.0,39.1072,39.1332,39.0378,39.0551,117210.0
2019-11-08 12:20:00,45.01,45.03,44.98,45.01,131885.0,39.0551,39.0725,39.0291,39.0551,131885.0
2019-11-08 12:30:00,45.01,45.07,45.0,45.05,125787.0,39.0551,39.1072,39.0464,39.0898,125787.0
2019-11-08 12:40:00,45.04,45.05,45.0,45.02,116214.0,39.0812,39.0898,39.0464,39.0638,116214.0
2019-11-08 12:50:00,45.02,45.04,45.0,45.02,90695.0,39.0638,39.0812,39.0464,39.0638,90695.0
2019-11-08 13:00:00,45.02,45.04,44.99,45.0,104291.0,39.0638,39.0812,39.0378,39.0464,104291.0
2019-11-08 13:10:00,45.0,45.01,44.93,44.94,128746.0,39.0464,39.0551,38.9857,38.9944,128746.0
2019-11-08 13:20:00,44.93,44.93,44.86,44.88,81464.0,38.9857,38.9857,38.925,38.9423,81464.0
2019-11-08 13:30:00,44.88,44.88,44.82,44.86,150598.0,38.9423,38.9423,38.8903,38.925,150598.0
2019-11-08 13:40:00,44.85,44.94,44.85,44.92,106782.0,38.9163,38.9944,38.9163,38.977,106782.0
2019-11-08 13:50:00,44.92,44.93,44.88,44.88,71686.0,38.977,38.9857,38.9423,38.9423,71686.0
2019-11-08 14:00:00,44.88,44.95,44.87,44.94,105460.0,38.9423,39.0031,38.9336,38.9944,105460.0
2019-11-08 14:10:00,44.94,44.98,44.93,44.97,110386.0,38.9944,39.0291,38.9857,39.0204,110386.0
2019-11-08 14:20:00,44.97,45.0,44.93,44.94,199238.0,39.0204,39.0464,38.9857,38.9944,199238.0
2019-11-08 14:30:00,44.93,45.02,44.93,45.02,110163.0,38.9857,39.0638,38.9857,39.0638,110163.0
2019-11-08 14:40:00,45.02,45.04,45.0,45.02,146201.0,39.0638,39.0812,39.0464,39.0638,146201.0
2019-11-08 14:50:00,45.01,45.04,45.01,45.02,75673.0,39.0551,39.0812,39.0551,39.0638,75673.0
2019-11-08 15:00:00,45.01,45.07,45.0,45.06,172336.0,39.0551,39.1072,39.0464,39.0985,172336.0
2019-11-08 15:10:00,45.06,45.1,45.04,45.1,166702.0,39.0985,39.1332,39.0812,39.1332,166702.0
2019-11-08 15:20:00,45.1,45.13,45.03,45.04,216986.0,39.1332,39.1592,39.0725,39.0812,216986.0
2019-11-08 15:30:00,45.04,45.09,45.03,45.08,323342.0,39.0812,39.1245,39.0725,39.1159,323342.0
2019-11-08 15:40:00,45.08,45.11,45.06,45.11,337148.0,39.1159,39.1419,39.0985,39.1419,337148.0
2019-11-08 15:50:00,45.11,45.2,45.1,45.2,1038760.0,39.1419,39.22,39.1332,39.22,1038760.0
2019-11-11 09:30:00,44.88,45.18,44.88,45.11,276906.0,38.9423,39.2026,38.9423,39.1419,276906.0
2019-11-11 09:40:00,45.11,45.45,45.1,45.44,348931.0,39.1419,39.4369,39.1332,39.4282,348931.0
2019-11-11 09:50:00,45.44,45.53,45.44,45.51,299559.0,39.4282,39.5063,39.4282,39.489,299559.0
2019-11-11 10:00:00,45.52,45.53,45.43,45.44,174091.0,39.4976,39.5063,39.4196,39.4282,174091.0
2019-11-11 10:10:00,45.44,45.55,45.43,45.55,252613.0,39.4282,39.5237,39.4196,39.5237,252613.0
2019-11-11 10:20:00,45.55,45.6,45.5,45.53,258251.0,39.5237,39.5671,39.4803,39.5063,258251.0
2019-11-11 10:30:00,45.53,45.54,45.45,45.51,149167.0,39.5063,39.515,39.4369,39.489,149167.0
2019-11-11 10:40:00,45.51,45.55,45.43,45.55,231592.0,39.489,39.5237,39.4196,39.5237,231592.0
2019-11-11 10:50:00,45.54,45.55,45.41,45.42,148139.0,39.515,39.5237,39.4022,39.4109,148139.0
2019-11-11 11:00:00,45.41,45.42,45.34,45.35,126937.0,39.4022,39.4109,39.3415,39.3501,126937.0
2019-11-11 11:10:00,45.34,45.35,45.23,45.26,225275.0,39.3415,39.3501,39.246,39.272,225275.0
2019-11-11 11:20:00,45.26,45.29,45.23,45.29,288382.0,39.272,39.2981,39.246,39.2981,288382.0
2019-11-11 11:30:00,45.28,45.39,45.27,45.37,181565.0,39.2894,39.3848,39.2807,39.3675,181565.0
2019-11-11 11:40:00,45.37,45.37,45.32,45.36,89539.0,39.3675,39.3675,39.3241,39.3588,89539.0
2019-11-11 11:50:00,45.36,45.4,45.34,45.39,118896.0,39.3588,39.3935,39.3415,39.3848,118896.0
2019-11-11 12:00:00,45.39,45.41,45.37,45.39,105618.0,39.3848,39.4022,39.3675,39.3848,105618.0
2019-11-11 12:10:00,45.4,45.41,45.31,45.33,103985.0,39.3935,39.4022,39.3154,39.3328,103985.0
2019-11-11 12:20:00,45.33,45.37,45.32,45.36,93340.0,39.3328,39.3675,39.3241,39.3588,93340.0
2019-11-11 12:30:00,45.36,45.41,45.35,45.39,154087.0,39.3588,39.4022,39.3501,39.3848,154087.0
2019-11-11 12:40:00,45.38,45.4,45.37,45.39,103996.0,39.3762,39.3935,39.3675,39.3848,103996.0
2019-11-11 12:50:00,45.39,45.4,45.37,45.39,76548.0,39.3848,39.3935,39.3675,39.3848,76548.0
2019-11-11 13:00:00,45.38,45.39,45.36,45.36,70608.0,39.3762,39.3848,39.3588,39.3588,70608.0
2019-11-11 13:10:00,45.37,45.38,45.34,45.35,68293.0,39.3675,39.3762,39.3415,39.3501,68293.0
2019-11-11 13:20:00,45.35,45.35,45.29,45.32,134830.0,39.3501,39.3501,39.2981,39.3241,134830.0
2019-11-11 13:30:00,45.32,45.34,45.3,45.34,73586.0,39.3241,39.3415,39.3068,39.3415,73586.0
2019-11-11 13:40:00,45.34,45.37,45.32,45.37,72411.0,39.3415,39.3675,39.3241,39.3675,72411.0
2019-11-11 13:50:00,45.37,45.4,45.36,45.39,133752.0,39.3675,39.3935,39.3588,39.3848,133752.0
2019-11-11 14:00:00,45.38,45.38,45.32,45.32,72232.0,39.3762,39.3762,39.3241,39.3241,72232.0
2019-11-11 14:10:00,45.32,45.34,45.29,45.3,64809.0,39.3241,39.3415,39.2981,39.3068,64809.0
2019-11-11 14:20:00,45.3,45.3,45.26,45.28,87529.0,39.3068,39.3068,39.272,39.2894,87529.0
2019-11-11 14:30:00,45.28,45.28,45.26,45.27,97866.0,39.2894,39.2894,39.272,39.2807,97866.0
2019-11-11 14:40:00,45.27,45.28,45.25,45.27,72662.0,39.2807,39.2894,39.2634,39.2807,72662.0
2019-11-11 14:50:00,45.27,45.28,45.25,45.26,86032.0,39.2807,39.2894,39.2634,39.272,86032.0
2019-11-11 15:00:00,45.26,45.27,45.23,45.25,98792.0,39.272,39.2807,39.246,39.2634,98792.0
2019-11-11 15:10:00,45.24,45.27,45.22,45.22,141112.0,39.2547,39.2807,39.2373,39.2373,141112.0
2019-11-11 15:20:00,45.22,45.23,45.15,45.2,205385.0,39.2373,39.246,39.1766,39.22,205385.0
2019-11-11 15:30:00,45.2,45.22,45.17,45.18,226424.0,39.22,39.2373,39.194,39.2026,226424.0
2019-11-11 15:40:00,45.18,45.23,45.17,45.23,250199.0,39.2026,39.246,39.194,39.246,250199.0
2019-11-11 15:50:00,45.23,45.3,45.22,45.24,834648.0,39.246,39.3068,39.2373,39.2547,834648.0
2019-11-12 09:30:00,45.24,45.31,44.95,45.01,410584.0,39.2547,39.3154,39.0031,39.0551,410584.0
2019-11-12 09:40:00,45.02,45.15,44.99,45.15,236238.0,39.0638,39.1766,39.0378,39.1766,236238.0
2019-11-12 09:50:00,45.15,45.25,45.14,45.2,219252.0,39.1766,39.2634,39.1679,39.22,219252.0
2019-11-12 10:00:00,45.2,45.21,45.11,45.16,253133.0,39.22,39.2287,39.1419,39.1853,253133.0
2019-11-12 10:10:00,45.17,45.17,45.08,45.1,319355.0,39.194,39.194,39.1159,39.1332,319355.0
2019-11-12 10:20:00,45.09,45.16,45.08,45.14,617729.0,39.1245,39.1853,39.1159,39.1679,617729.0
2019-11-12 10:30:00,45.14,45.25,45.11,45.25,271737.0,39.1679,39.2634,39.1419,39.2634,271737.0
2019-11-12 10:40:00,45.25,45.26,45.18,45.25,235285.0,39.2634,39.272,39.2026,39.2634,235285.0
2019-11-12 10:50:00,45.26,45.27,45.2,45.22,260026.0,39.272,39.2807,39.22,39.2373,260026.0
2019-11-12 11:00:00,45.22,45.23,45.16,45.22,142485.0,39.2373,39.246,39.1853,39.2373,142485.0
2019-11-12 11:10:00,45.22,45.22,45.17,45.18,110864.0,39.2373,39.2373,39.194,39.2026,110864.0
2019-11-12 11:20:00,45.18,45.22,45.18,45.19,100737.0,39.2026,39.2373,39.2026,39.2113,100737.0
2019-11-12 11:30:00,45.19,45.21,45.17,45.19,102943.0,39.2113,39.2287,39.194,39.2113,102943.0
2019-11-12 11:40:00,45.19,45.2,45.17,45.18,134723.0,39.2113,39.22,39.194,39.2026,134723.0
2019-11-12 11:50:00,45.18,45.19,45.11,45.14,169428.0,39.2026,39.2113,39.1419,39.1679,169428.0
2019-11-12 12:00:00,45.13,45.19,45.12,45.14,291150.0,39.1592,39.2113,39.1506,39.1679,291150.0
2019-11-12 12:10:00,45.14,45.17,45.11,45.12,83968.0,39.1679,39.194,39.1419,39.1506,83968.0
2019-11-12 12:20:00,45.12,45.15,45.09,45.13,86993.0,39.1506,39.1766,39.1245,39.1592,86993.0
2019-11-12 12:30:00,45.13,45.16,45.12,45.14,139175.0,39.1592,39.1853,39.1506,39.1679,139175.0
2019-11-12 12:40:00,45.14,45.14,45.06,45.08,144590.0,39.1679,39.1679,39.0985,39.1159,144590.0
2019-11-12 12:50:00,45.07,45.14,45.07,45.13,113422.0,39.1072,39.1679,39.1072,39.1592,113422.0
2019-11-12 13:00:00,45.14,45.16,45.12,45.14,82049.0,39.1679,39.1853,39.1506,39.1679,82049.0
2019-11-12 13:10:00,45.14,45.16,45.1,45.11,106315.0,39.1679,39.1853,39.1332,39.1419,106315.0
2019-11-12 13:20:00,45.11,45.19,45.1,45.17,163258.0,39.1419,39.2113,39.1332,39.194,163258.0
2019-11-12 13:30:00,45.17,45.19,45.14,45.19,106247.0,39.194,39.2113,39.1679,39.2113,106247.0
2019-11-12 13:40:00,45.19,45.21,45.16,45.2,99186.0,39.2113,39.2287,39.1853,39.22,99186.0
2019-11-12 13:50:00,45.2,45.22,45.17,45.17,63786.0,39.22,39.2373,39.194,39.194,63786.0
2019-11-12 14:00:00,45.17,45.18,45.1,45.12,263716.0,39.194,39.2026,39.1332,39.1506,263716.0
2019-11-12 14:10:00,45.12,45.12,45.05,45.09,188663.0,39.1506,39.1506,39.0898,39.1245,188663.0
2019-11-12 14:20:00,45.09,45.15,45.07,45.09,221923.0,39.1245,39.1766,39.1072,39.1245,221923.0
2019-11-12 14:30:00,45.09,45.16,45.09,45.14,159394.0,39.1245,39.1853,39.1245,39.1679,159394.0
2019-11-12 14:40:00,45.14,45.16,45.1,45.13,166884.0,39.1679,39.1853,39.1332,39.1592,166884.0
2019-11-12 14:50:00,45.12,45.16,45.09,45.15,304130.0,39.1506,39.1853,39.1245,39.1766,304130.0
2019-11-12 15:00:00,45.14,45.16,45.13,45.14,162614.0,39.1679,39.1853,39.1592,39.1679,162614.0
2019-11-12 15:10:00,45.13,45.17,45.1,45.16,239299.0,39.1592,39.194,39.1332,39.1853,239299.0
2019-11-12 15:20:00,45.16,45.17,45.13,45.15,250145.0,39.1853,39.194,39.1592,39.1766,250145.0
2019-11-12 15:30:00,45.15,45.21,45.14,45.16,386056.0,39.1766,39.2287,39.1679,39.1853,386056.0
2019-11-12 15:40:00,45.16,45.23,45.14,45.22,434635.0,39.1853,39.246,39.1679,39.2373,434635.0
2019-11-12 15:50:00,45.22,45.26,45.2,45.22,1143907.0,39.2373,39.272,39.22,39.2373,1143907.0
2019-11-13 09:30:00,45.05,45.2,44.97,45.04,364442.0,39.0898,39.22,39.0204,39.0812,364442.0
2019-11-13 09:40:00,45.04,45.15,45.02,45.02,163182.0,39.0812,39.1766,39.0638,39.0638,163182.0
2019-11-13 09:50:00,45.03,45.17,44.99,45.17,242686.0,39.0725,39.194,39.0378,39.194,242686.0
2019-11-13 10:00:00,45.17,45.25,45.15,45.17,193933.0,39.194,39.2634,39.1766,39.194,193933.0
2019-11-13 10:10:00,45.18,45.19,45.07,45.16,160931.0,39.2026,39.2113,39.1072,39.1853,160931.0
2019-11-13 10:20:00,45.16,45.18,45.12,45.16,150517.0,39.1853,39.2026,39.1506,39.1853,150517.0
2019-11-13 10:30:00,45.17,45.22,45.12,45.21,130300.0,39.194,39.2373,39.1506,39.2287,130300.0
2019-11-13 10:40:00,45.21,45.24,45.17,45.2,150512.0,39.2287,39.2547,39.194,39.22,150512.0
2019-11-13 10:50:00,45.21,45.22,45.14,45.16,134196.0,39.2287,39.2373,39.1679,39.1853,134196.0
2019-11-13 11:00:00,45.16,45.2,45.12,45.16,246733.0,39.1853,39.22,39.1506,39.1853,246733.0
2019-11-13 11:10:00,45.16,45.22,45.15,45.19,132559.0,39.1853,39.2373,39.1766,39.2113,132559.0
2019-11-13 11:20:00,45.2,45.2,45.15,45.16,95246.0,39.22,39.22,39.1766,39.1853,95246.0
2019-11-13 11:30:00,45.16,45.23,45.14,45.19,191413.0,39.1853,39.246,39.1679,39.2113,191413.0
2019-11-13 11:40:00,45.19,45.27,45.18,45.26,118596.0,39.2113,39.2807,39.2026,39.272,118596.0
2019-11-13 11:50:00,45.26,45.37,45.24,45.34,122048.0,39.272,39.3675,39.2547,39.3415,122048.0
2019-11-13 12:00:00,45.34,45.42,45.33,45.39,164696.0,39.3415,39.4109,39.3328,39.3848,164696.0
2019-11-13 12:10:00,45.38,45.52,45.37,45.51,152649.0,39.3762,39.4976,39.3675,39.489,152649.0
2019-11-13 12:20:00,45.51,45.56,45.47,45.54,144661.0,39.489,39.5324,39.4543,39.515,144661.0
2019-11-13 12:30:00,45.54,45.55,45.46,45.51,84926.0,39.515,39.5237,39.4456,39.489,84926.0
2019-11-13 12:40:00,45.51,45.51,45.42,45.46,81686.0,39.489,39.489,39.4109,39.4456,81686.0
2019-11-13 12:50:00,45.45,45.46,45.41,45.46,68781.0,39.4369,39.4456,39.4022,39.4456,68781.0
2019-11-13 13:00:00,45.45,45.54,45.45,45.5,136997.0,39.4369,39.515,39.4369,39.4803,136997.0
2019-11-13 13:10:00,45.5,45.55,45.47,45.54,73607.0,39.4803,39.5237,39.4543,39.515,73607.0
2019-11-13 13:20:00,45.54,45.55,45.48,45.49,81889.0,39.515,39.5237,39.4629,39.4716,81889.0
2019-11-13 13:30:00,45.48,45.49,45.45,45.47,74277.0,39.4629,39.4716,39.4369,39.4543,74277.0
2019-11-13 13:40:00,45.47,45.49,45.45,45.48,108911.0,39.4543,39.4716,39.4369,39.4629,108911.0
2019-11-13 13:50:00,45.48,45.5,45.33,45.41,412865.0,39.4629,39.4803,39.3328,39.4022,412865.0
2019-11-13 14:00:00,45.41,45.42,45.3,45.34,256034.0,39.4022,39.4109,39.3068,39.3415,256034.0
2019-11-13 14:10:00,45.34,45.37,45.29,45.31,132897.0,39.3415,39.3675,39.2981,39.3154,132897.0
2019-11-13 14:20:00,45.32,45.37,45.31,45.36,138537.0,39.3241,39.3675,39.3154,39.3588,138537.0
2019-11-13 14:30:00,45.36,45.41,45.35,45.39,375173.0,39.3588,39.4022,39.3501,39.3848,375173.0
2019-11-13 14:40:00,45.39,45.4,45.34,45.34,224058.0,39.3848,39.3935,39.3415,39.3415,224058.0
2019-11-13 14:50:00,45.34,45.38,45.33,45.36,228994.0,39.3415,39.3762,39.3328,39.3588,228994.0
2019-11-13 15:00:00,45.37,45.38,45.3,45.36,407640.0,39.3675,39.3762,39.3068,39.3588,407640.0
2019-11-13 15:10:00,45.36,45.37,45.32,45.36,150028.0,39.3588,39.3675,39.3241,39.3588,150028.0
2019-11-13 15:20:00,45.35,45.37,45.33,45.33,111612.0,39.3501,39.3675,39.3328,39.3328,111612.0
2019-11-13 15:30:00,45.34,45.36,45.28,45.33,209718.0,39.3415,39.3588,39.2894,39.3328,209718.0
2019-11-13 15:40:00,45.33,45.34,45.3,45.33,257932.0,39.3328,39.3415,39.3068,39.3328,257932.0
2019-11-13 15:50:00,45.32,45.32,45.12,45.2,1418647.0,39.3241,39.3241,39.1506,39.22,1418647.0
2019-11-14 09:30:00,45.14,45.26,45.04,45.22,245997.0,39.1679,39.272,39.0812,39.2373,245997.0
2019-11-14 09:40:00,45.21,45.35,45.19,45.34,302992.0,39.2287,39.3501,39.2113,39.3415,302992.0
2019-11-14 09:50:00,45.34,45.44,45.31,45.4,161184.0,39.3415,39.4282,39.3154,39.3935,161184.0
2019-11-14 10:00:00,45.39,45.42,45.27,45.42,89500.0,39.3848,39.4109,39.2807,39.4109,89500.0
2019-11-14 10:10:00,45.42,45.5,45.41,45.48,154906.0,39.4109,39.4803,39.4022,39.4629,154906.0
2019-11-14 10:20:00,45.49,45.51,45.42,45.43,312165.0,39.4716,39.489,39.4109,39.4196,312165.0
2019-11-14 10:30:00,45.43,45.5,45.42,45.47,145373.0,39.4196,39.4803,39.4109,39.4543,145373.0
2019-11-14 10:40:00,45.47,45.49,45.41,45.45,204888.0,39.4543,39.4716,39.4022,39.4369,204888.0
2019-11-14 10:50:00,45.45,45.52,45.44,45.48,187171.0,39.4369,39.4976,39.4282,39.4629,187171.0
2019-11-14 11:00:00,45.47,45.53,45.43,45.5,319609.0,39.4543,39.5063,39.4196,39.4803,319609.0
2019-11-14 11:10:00,45.5,45.57,45.49,45.54,129244.0,39.4803,39.541,39.4716,39.515,129244.0
2019-11-14 11:20:00,45.54,45.54,45.38,45.41,171142.0,39.515,39.515,39.3762,39.4022,171142.0
2019-11-14 11:30:00,45.41,45.42,45.33,45.36,206562.0,39.4022,39.4109,39.3328,39.3588,206562.0
2019-11-14 11:40:00,45.36,45.36,45.25,45.27,131548.0,39.3588,39.3588,39.2634,39.2807,131548.0
2019-11-14 11:50:00,45.27,45.36,45.26,45.32,100093.0,39.2807,39.3588,39.272,39.3241,100093.0
2019-11-14 12:00:00,45.33,45.38,45.32,45.37,146233.0,39.3328,39.3762,39.3241,39.3675,146233.0
2019-11-14 12:10:00,45.37,45.38,45.29,45.33,83114.0,39.3675,39.3762,39.2981,39.3328,83114.0
2019-11-14 12:20:00,45.33,45.37,45.32,45.36,139320.0,39.3328,39.3675,39.3241,39.3588,139320.0
2019-11-14 12:30:00,45.36,45.41,45.35,45.38,60131.0,39.3588,39.4022,39.3501,39.3762,60131.0
2019-11-14 12:40:00,45.38,45.4,45.34,45.35,77329.0,39.3762,39.3935,39.3415,39.3501,77329.0
2019-11-14 12:50:00,45.35,45.38,45.32,45.37,128508.0,39.3501,39.3762,39.3241,39.3675,128508.0
2019-11-14 13:00:00,45.36,45.39,45.34,45.34,100539.0,39.3588,39.3848,39.3415,39.3415,100539.0
2019-11-14 13:10:00,45.34,45.35,45.33,45.34,87917.0,39.3415,39.3501,39.3328,39.3415,87917.0
2019-11-14 13:20:00,45.34,45.35,45.31,45.32,105106.0,39.3415,39.3501,39.3154,39.3241,105106.0
2019-11-14 13:30:00,45.32,45.34,45.29,45.33,137860.0,39.3241,39.3415,39.2981,39.3328,137860.0
2019-11-14 13:40:00,45.34,45.36,45.32,45.34,76117.0,39.3415,39.3588,39.3241,39.3415,76117.0
2019-11-14 13:50:00,45.34,45.35,45.2,45.28,231375.0,39.3415,39.3501,39.22,39.2894,231375.0
2019-11-14 14:00:00,45.28,45.34,45.26,45.3,71749.0,39.2894,39.3415,39.272,39.3068,71749.0
2019-11-14 14:10:00,45.3,45.36,45.3,45.32,83594.0,39.3068,39.3588,39.3068,39.3241,83594.0
2019-11-14 14:20:00,45.33,45.34,45.29,45.3,77689.0,39.3328,39.3415,39.2981,39.3068,77689.0
2019-11-14 14:30:00,45.3,45.31,45.28,45.3,120149.0,39.3068,39.3154,39.2894,39.3068,120149.0
2019-11-14 14:40:00,45.31,45.35,45.29,45.3,94782.0,39.3154,39.3501,39.2981,39.3068,94782.0
2019-11-14 14:50:00,45.3,45.31,45.26,45.26,89380.0,39.3068,39.3154,39.272,39.272,89380.0
2019-11-14 15:00:00,45.26,45.31,45.24,45.3,185076.0,39.272,39.3154,39.2547,39.3068,185076.0
2019-11-14 15:10:00,45.3,45.34,45.27,45.32,107645.0,39.3068,39.3415,39.2807,39.3241,107645.0
2019-11-14 15:20:00,45.33,45.4,45.32,45.4,130071.0,39.3328,39.3935,39.3241,39.3935,130071.0
2019-11-14 15:30:00,45.4,45.43,45.37,45.4,255618.0,39.3935,39.4196,39.3675,39.3935,255618.0
2019-11-14 15:40:00,45.4,45.45,45.37,45.44,366933.0,39.3935,39.4369,39.3675,39.4282,366933.0
2019-11-14 15:50:00,45.43,45.48,45.36,45.46,1271149.0,39.4196,39.4629,39.3588,39.4456,1271149.0
2019-11-15 09:30:00,45.6,45.67,45.17,45.18,1440497.0,39.5671,39.6278,39.194,39.2026,1440497.0
2019-11-15 09:40:00,45.17,45.18,44.85,44.92,411582.0,39.194,39.2026,38.9163,38.977,411582.0
2019-11-15 09:50:00,44.93,44.95,44.72,44.79,425858.0,38.9857,39.0031,38.8035,38.8642,425858.0
2019-11-15 10:00:00,44.79,44.84,44.66,44.71,468555.0,38.8642,38.9076,38.7514,38.7948,468555.0
2019-11-15 10:10:00,44.71,44.94,44.69,44.92,339207.0,38.7948,38.9944,38.7775,38.977,339207.0
2019-11-15 10:20:00,44.93,45.0,44.92,44.92,390432.0,38.9857,39.0464,38.977,38.977,390432.0
2019-11-15 10:30:00,44.92,45.02,44.87,45.02,332799.0,38.977,39.0638,38.9336,39.0638,332799.0
2019-11-15 10:40:00,45.02,45.17,45.0,45.14,328784.0,39.0638,39.194,39.0464,39.1679,328784.0
2019-11-15 10:50:00,45.14,45.14,44.96,45.0,266551.0,39.1679,39.1679,39.0117,39.0464,266551.0
2019-11-15 11:00:00,44.99,45.01,44.9,44.91,231497.0,39.0378,39.0551,38.9597,38.9683,231497.0
2019-11-15 11:10:00,44.91,44.93,44.85,44.86,165144.0,38.9683,38.9857,38.9163,38.925,165144.0
2019-11-15 11:20:00,44.86,44.86,44.79,44.79,328926.0,38.925,38.925,38.8642,38.8642,328926.0
2019-11-15 11:30:00,44.79,44.84,44.65,44.68,423473.0,38.8642,38.9076,38.7427,38.7688,423473.0
2019-11-15 11:40:00,44.68,44.68,44.51,44.55,271321.0,38.7688,38.7688,38.6213,38.656,271321.0
2019-11-15 11:50:00,44.55,44.66,44.54,44.65,221363.0,38.656,38.7514,38.6473,38.7427,221363.0
2019-11-15 12:00:00,44.65,44.75,44.6,44.7,500329.0,38.7427,38.8295,38.6994,38.7861,500329.0
2019-11-15 12:10:00,44.7,44.72,44.61,44.63,162138.0,38.7861,38.8035,38.708,38.7254,162138.0
2019-11-15 12:20:00,44.62,44.64,44.58,44.59,137940.0,38.7167,38.7341,38.682,38.6907,137940.0
2019-11-15 12:30:00,44.59,44.62,44.57,44.6,213904.0,38.6907,38.7167,38.6733,38.6994,213904.0
2019-11-15 12:40:00,44.6,44.64,44.58,44.6,268414.0,38.6994,38.7341,38.682,38.6994,268414.0
2019-11-15 12:50:00,44.59,44.7,44.59,44.65,613634.0,38.6907,38.7861,38.6907,38.7427,613634.0
2019-11-15 13:00:00,44.65,44.65,44.6,44.6,123591.0,38.7427,38.7427,38.6994,38.6994,123591.0
2019-11-15 13:10:00,44.61,44.75,44.6,44.71,262908.0,38.708,38.8295,38.6994,38.7948,262908.0
2019-11-15 13:20:00,44.71,44.71,44.61,44.62,124006.0,38.7948,38.7948,38.708,38.7167,124006.0
2019-11-15 13:30:00,44.63,44.63,44.55,44.56,165202.0,38.7254,38.7254,38.656,38.6647,165202.0
2019-11-15 13:40:00,44.56,44.58,44.55,44.56,144427.0,38.6647,38.682,38.656,38.6647,144427.0
2019-11-15 13:50:00,44.57,44.62,44.55,44.62,253224.0,38.6733,38.7167,38.656,38.7167,253224.0
2019-11-15 14:00:00,44.62,44.63,44.59,44.61,151039.0,38.7167,38.7254,38.6907,38.708,151039.0
2019-11-15 14:10:00,44.62,44.63,44.58,44.59,232940.0,38.7167,38.7254,38.682,38.6907,232940.0
2019-11-15 14:20:00,44.58,44.59,44.54,44.57,159348.0,38.682,38.6907,38.6473,38.6733,159348.0
2019-11-15 14:30:00,44.56,44.57,44.52,44.56,127395.0,38.6647,38.6733,38.6299,38.6647,127395.0
2019-11-15 14:40:00,44.57,44.61,44.56,44.61,137271.0,38.6733,38.708,38.6647,38.708,137271.0
2019-11-15 14:50:00,44.61,44.62,44.58,44.59,221182.0,38.708,38.7167,38.682,38.6907,221182.0
2019-11-15 15:00:00,44.59,44.64,44.58,44.63,227199.0,38.6907,38.7341,38.682,38.7254,227199.0
2019-11-15 15:10:00,44.63,44.64,44.53,44.55,360239.0,38.7254,38.7341,38.6386,38.656,360239.0
2019-11-15 15:20:00,44.55,44.56,44.45,44.46,401317.0,38.656,38.6647,38.5692,38.5779,401317.0
2019-11-15 15:30:00,44.46,44.52,44.43,44.46,476080.0,38.5779,38.6299,38.5519,38.5779,476080.0
2019-11-15 15:40:00,44.46,44.54,44.43,44.53,575332.0,38.5779,38.6473,38.5519,38.6386,575332.0
2019-11-15 15:50:00,44.53,44.69,44.49,44.54,3121558.0,38.6386,38.7775,38.6039,38.6473,3121558.0
2019-11-18 09:30:00,44.31,44.37,44.08,44.32,644218.0,38.4477,38.4998,38.2482,38.4564,644218.0
2019-11-18 09:40:00,44.32,44.49,44.28,44.34,287778.0,38.4564,38.6039,38.4217,38.4738,287778.0
2019-11-18 09:50:00,44.34,44.43,44.26,44.3,402420.0,38.4738,38.5519,38.4043,38.4391,402420.0
2019-11-18 10:00:00,44.3,44.47,44.26,44.29,411570.0,38.4391,38.5866,38.4043,38.4304,411570.0
2019-11-18 10:10:00,44.29,44.38,44.29,44.34,228059.0,38.4304,38.5085,38.4304,38.4738,228059.0
2019-11-18 10:20:00,44.33,44.34,44.14,44.16,191201.0,38.4651,38.4738,38.3002,38.3176,191201.0
2019-11-18 10:30:00,44.16,44.32,44.14,44.32,216160.0,38.3176,38.4564,38.3002,38.4564,216160.0
2019-11-18 10:40:00,44.32,44.44,44.29,44.43,253790.0,38.4564,38.5605,38.4304,38.5519,253790.0
2019-11-18 10:50:00,44.44,44.44,44.37,44.39,262821.0,38.5605,38.5605,38.4998,38.5171,262821.0
2019-11-18 11:00:00,44.39,44.41,44.32,44.32,161362.0,38.5171,38.5345,38.4564,38.4564,161362.0
2019-11-18 11:10:00,44.32,44.38,44.28,44.32,208789.0,38.4564,38.5085,38.4217,38.4564,208789.0
2019-11-18 11:20:00,44.32,44.33,44.27,44.29,294285.0,38.4564,38.4651,38.413,38.4304,294285.0
2019-11-18 11:30:00,44.29,44.4,44.28,44.32,279224.0,38.4304,38.5258,38.4217,38.4564,279224.0
2019-11-18 11:40:00,44.32,44.32,44.23,44.26,180207.0,38.4564,38.4564,38.3783,38.4043,180207.0
2019-11-18 11:50:00,44.25,44.26,44.2,44.21,114847.0,38.3957,38.4043,38.3523,38.361,114847.0
2019-11-18 12:00:00,44.21,44.27,44.2,44.25,167664.0,38.361,38.413,38.3523,38.3957,167664.0
2019-11-18 12:10:00,44.25,44.28,44.23,44.23,284111.0,38.3957,38.4217,38.3783,38.3783,284111.0
2019-11-18 12:20:00,44.24,44.27,44.21,44.23,168676.0,38.387,38.413,38.361,38.3783,168676.0
2019-11-18 12:30:00,44.23,44.31,44.22,44.3,204381.0,38.3783,38.4477,38.3696,38.4391,204381.0
2019-11-18 12:40:00,44.3,44.36,44.27,44.29,243196.0,38.4391,38.4911,38.413,38.4304,243196.0
2019-11-18 12:50:00,44.29,44.3,44.26,44.27,84083.0,38.4304,38.4391,38.4043,38.413,84083.0
2019-11-18 13:00:00,44.27,44.28,44.25,44.28,93054.0,38.413,38.4217,38.3957,38.4217,93054.0
2019-11-18 13:10:00,44.28,44.37,44.27,44.37,221512.0,38.4217,38.4998,38.413,38.4998,221512.0
2019-11-18 13:20:00,44.37,44.37,44.34,44.34,154900.0,38.4998,38.4998,38.4738,38.4738,154900.0
2019-11-18 13:30:00,44.34,44.38,44.31,44.36,149398.0,38.4738,38.5085,38.4477,38.4911,149398.0
2019-11-18 13:40:00,44.37,44.46,44.36,44.44,168806.0,38.4998,38.5779,38.4911,38.5605,168806.0
2019-11-18 13:50:00,44.44,44.49,44.44,44.46,123296.0,38.5605,38.6039,38.5605,38.5779,123296.0
2019-11-18 14:00:00,44.47,44.49,44.43,44.48,266793.0,38.5866,38.6039,38.5519,38.5952,266793.0
2019-11-18 14:10:00,44.49,44.56,44.48,44.54,193923.0,38.6039,38.6647,38.5952,38.6473,193923.0
2019-11-18 14:20:00,44.54,44.55,44.53,44.53,163010.0,38.6473,38.656,38.6386,38.6386,163010.0
2019-11-18 14:30:00,44.54,44.56,44.52,44.53,176060.0,38.6473,38.6647,38.6299,38.6386,176060.0
2019-11-18 14:40:00,44.53,44.57,44.5,44.55,174239.0,38.6386,38.6733,38.6126,38.656,174239.0
2019-11-18 14:50:00,44.55,44.61,44.54,44.55,156916.0,38.656,38.708,38.6473,38.656,156916.0
2019-11-18 15:00:00,44.55,44.58,44.52,44.58,151072.0,38.656,38.682,38.6299,38.682,151072.0
2019-11-18 15:10:00,44.58,44.62,44.54,44.58,223484.0,38.682,38.7167,38.6473,38.682,223484.0
2019-11-18 15:20:00,44.58,44.6,44.54,44.55,220640.0,38.682,38.6994,38.6473,38.656,220640.0
2019-11-18 15:30:00,44.55,44.56,44.51,44.55,282265.0,38.656,38.6647,38.6213,38.656,282265.0
2019-11-18 15:40:00,44.55,44.55,44.5,44.52,286504.0,38.656,38.656,38.6126,38.6299,286504.0
2019-11-18 15:50:00,44.51,44.62,44.51,44.61,1099537.0,38.6213,38.7167,38.6213,38.708,1099537.0
2019-11-19 09:30:00,44.76,44.8,44.66,44.73,463517.0,38.8382,38.8729,38.7514,38.8122,463517.0
2019-11-19 09:40:00,44.73,44.76,44.6,44.66,392628.0,38.8122,38.8382,38.6994,38.7514,392628.0
2019-11-19 09:50:00,44.66,44.76,44.59,44.76,272716.0,38.7514,38.8382,38.6907,38.8382,272716.0
2019-11-19 10:00:00,44.76,44.77,44.71,44.74,286085.0,38.8382,38.8469,38.7948,38.8208,286085.0
2019-11-19 10:10:00,44.74,44.76,44.71,44.76,259290.0,38.8208,38.8382,38.7948,38.8382,259290.0
2019-11-19 10:20:00,44.75,44.77,44.69,44.75,265102.0,38.8295,38.8469,38.7775,38.8295,265102.0
2019-11-19 10:30:00,44.75,44.77,44.69,44.74,269148.0,38.8295,38.8469,38.7775,38.8208,269148.0
2019-11-19 10:40:00,44.74,44.76,44.67,44.68,266662.0,38.8208,38.8382,38.7601,38.7688,266662.0
2019-11-19 10:50:00,44.68,44.7,44.63,44.68,287265.0,38.7688,38.7861,38.7254,38.7688,287265.0
2019-11-19 11:00:00,44.69,44.71,44.63,44.68,178328.0,38.7775,38.7948,38.7254,38.7688,178328.0
2019-11-19 11:10:00,44.68,44.72,44.67,44.7,128956.0,38.7688,38.8035,38.7601,38.7861,128956.0
2019-11-19 11:20:00,44.7,44.73,44.68,44.72,188334.0,38.7861,38.8122,38.7688,38.8035,188334.0
2019-11-19 11:30:00,44.72,44.8,44.7,44.77,204610.0,38.8035,38.8729,38.7861,38.8469,204610.0
2019-11-19 11:40:00,44.77,44.78,44.69,44.7,202415.0,38.8469,38.8555,38.7775,38.7861,202415.0
2019-11-19 11:50:00,44.7,44.75,44.67,44.73,310669.0,38.7861,38.8295,38.7601,38.8122,310669.0
2019-11-19 12:00:00,44.73,44.76,44.64,44.69,188013.0,38.8122,38.8382,38.7341,38.7775,188013.0
2019-11-19 12:10:00,44.69,44.69,44.62,44.66,184818.0,38.7775,38.7775,38.7167,38.7514,184818.0
2019-11-19 12:20:00,44.66,44.7,44.64,44.64,104569.0,38.7514,38.7861,38.7341,38.7341,104569.0
2019-11-19 12:30:00,44.64,44.65,44.6,44.62,177853.0,38.7341,38.7427,38.6994,38.7167,177853.0
2019-11-19 12:40:00,44.62,44.65,44.6,44.65,90636.0,38.7167,38.7427,38.6994,38.7427,90636.0
2019-11-19 12:50:00,44.64,44.65,44.62,44.63,67949.0,38.7341,38.7427,38.7167,38.7254,67949.0
2019-11-19 13:00:00,44.64,44.64,44.61,44.64,54780.0,38.7341,38.7341,38.708,38.7341,54780.0
2019-11-19 13:10:00,44.64,44.68,44.61,44.68,114943.0,38.7341,38.7688,38.708,38.7688,114943.0
2019-11-19 13:20:00,44.68,44.74,44.67,44.73,127281.0,38.7688,38.8208,38.7601,38.8122,127281.0
2019-11-19 13:30:00,44.73,44.75,44.72,44.75,151052.0,38.8122,38.8295,38.8035,38.8295,151052.0
2019-11-19 13:40:00,44.75,44.8,44.74,44.79,189759.0,38.8295,38.8729,38.8208,38.8642,189759.0
2019-11-19 13:50:00,44.79,44.8,44.77,44.79,109724.0,38.8642,38.8729,38.8469,38.8642,109724.0
2019-11-19 14:00:00,44.79,44.88,44.79,44.84,181190.0,38.8642,38.9423,38.8642,38.9076,181190.0
2019-11-19 14:10:00,44.84,44.88,44.83,44.86,256650.0,38.9076,38.9423,38.8989,38.925,256650.0
2019-11-19 14:20:00,44.86,44.91,44.84,44.88,149331.0,38.925,38.9683,38.9076,38.9423,149331.0
2019-11-19 14:30:00,44.88,44.89,44.84,44.84,97387.0,38.9423,38.951,38.9076,38.9076,97387.0
2019-11-19 14:40:00,44.84,44.86,44.81,44.86,130969.0,38.9076,38.925,38.8816,38.925,130969.0
2019-11-19 14:50:00,44.86,44.86,44.8,44.82,148919.0,38.925,38.925,38.8729,38.8903,148919.0
2019-11-19 15:00:00,44.82,44.83,44.78,44.8,177552.0,38.8903,38.8989,38.8555,38.8729,177552.0
2019-11-19 15:10:00,44.8,44.84,44.79,44.8,193035.0,38.8729,38.9076,38.8642,38.8729,193035.0
2019-11-19 15:20:00,44.8,44.81,44.76,44.8,194943.0,38.8729,38.8816,38.8382,38.8729,194943.0
2019-11-19 15:30:00,44.8,44.83,44.79,44.82,210714.0,38.8729,38.8989,38.8642,38.8903,210714.0
2019-11-19 15:40:00,44.81,44.82,44.76,44.8,229760.0,38.8816,38.8903,38.8382,38.8729,229760.0
2019-11-19 15:50:00,44.79,44.84,44.77,44.81,1024896.0,38.8642,38.9076,38.8469,38.8816,1024896.0
2019-11-20 09:30:00,44.39,44.63,44.36,44.61,327230.0,38.5171,38.7254,38.4911,38.708,327230.0
2019-11-20 09:40:00,44.61,44.61,44.37,44.38,349453.0,38.708,38.708,38.4998,38.5085,349453.0
2019-11-20 09:50:00,44.38,44.43,44.31,44.43,267566.0,38.5085,38.5519,38.4477,38.5519,267566.0
2019-11-20 10:00:00,44.43,44.49,44.35,44.43,733131.0,38.5519,38.6039,38.4824,38.5519,733131.0
2019-11-20 10:10:00,44.43,44.43,44.29,44.35,325303.0,38.5519,38.5519,38.4304,38.4824,325303.0
2019-11-20 10:20:00,44.35,44.38,44.29,44.31,182896.0,38.4824,38.5085,38.4304,38.4477,182896.0
2019-11-20 10:30:00,44.32,44.43,44.29,44.42,285405.0,38.4564,38.5519,38.4304,38.5432,285405.0
2019-11-20 10:40:00,44.43,44.49,44.39,44.41,334004.0,38.5519,38.6039,38.5171,38.5345,334004.0
2019-11-20 10:50:00,44.41,44.43,44.38,44.38,160150.0,38.5345,38.5519,38.5085,38.5085,160150.0
2019-11-20 11:00:00,44.39,44.44,44.33,44.38,140758.0,38.5171,38.5605,38.4651,38.5085,140758.0
2019-11-20 11:10:00,44.38,44.41,44.34,44.36,78279.0,38.5085,38.5345,38.4738,38.4911,78279.0
2019-11-20 11:20:00,44.35,44.42,44.33,44.34,122504.0,38.4824,38.5432,38.4651,38.4738,122504.0
2019-11-20 11:30:00,44.35,44.37,44.31,44.32,169199.0,38.4824,38.4998,38.4477,38.4564,169199.0
2019-11-20 11:40:00,44.32,44.33,44.18,44.19,220778.0,38.4564,38.4651,38.3349,38.3436,220778.0
2019-11-20 11:50:00,44.2,44.2,44.11,44.12,122339.0,38.3523,38.3523,38.2742,38.2829,122339.0
2019-11-20 12:00:00,44.12,44.14,44.08,44.09,203616.0,38.2829,38.3002,38.2482,38.2568,203616.0
2019-11-20 12:10:00,44.09,44.15,44.04,44.15,271563.0,38.2568,38.3089,38.2135,38.3089,271563.0
2019-11-20 12:20:00,44.15,44.19,44.12,44.15,102375.0,38.3089,38.3436,38.2829,38.3089,102375.0
2019-11-20 12:30:00,44.15,44.18,44.13,44.18,115332.0,38.3089,38.3349,38.2915,38.3349,115332.0
2019-11-20 12:40:00,44.17,44.24,44.15,44.22,112221.0,38.3263,38.387,38.3089,38.3696,112221.0
2019-11-20 12:50:00,44.22,44.24,43.93,44.04,597664.0,38.3696,38.387,38.118,38.2135,597664.0
2019-11-20 13:00:00,44.03,44.1,44.01,44.03,299017.0,38.2048,38.2655,38.1874,38.2048,299017.0
2019-11-20 13:10:00,44.02,44.02,43.87,43.95,276202.0,38.1961,38.1961,38.0659,38.1354,276202.0
2019-11-20 13:20:00,43.95,44.03,43.9,43.91,190621.0,38.1354,38.2048,38.092,38.1007,190621.0
2019-11-20 13:30:00,43.92,43.95,43.88,43.89,161148.0,38.1093,38.1354,38.0746,38.0833,161148.0
2019-11-20 13:40:00,43.89,43.97,43.88,43.94,173608.0,38.0833,38.1527,38.0746,38.1267,173608.0
2019-11-20 13:50:00,43.93,44.03,43.91,43.95,334436.0,38.118,38.2048,38.1007,38.1354,334436.0
2019-11-20 14:00:00,43.96,44.03,43.91,43.92,252604.0,38.144,38.2048,38.1007,38.1093,252604.0
2019-11-20 14:10:00,43.92,44.01,43.91,43.94,158618.0,38.1093,38.1874,38.1007,38.1267,158618.0
2019-11-20 14:20:00,43.94,44.0,43.88,44.0,125800.0,38.1267,38.1787,38.0746,38.1787,125800.0
2019-11-20 14:30:00,44.0,44.06,43.98,44.05,173151.0,38.1787,38.2308,38.1614,38.2221,173151.0
2019-11-20 14:40:00,44.06,44.11,44.05,44.09,253001.0,38.2308,38.2742,38.2221,38.2568,253001.0
2019-11-20 14:50:00,44.08,44.1,44.03,44.07,146125.0,38.2482,38.2655,38.2048,38.2395,146125.0
2019-11-20 15:00:00,44.07,44.08,44.02,44.08,97258.0,38.2395,38.2482,38.1961,38.2482,97258.0
2019-11-20 15:10:00,44.08,44.12,44.03,44.04,190618.0,38.2482,38.2829,38.2048,38.2135,190618.0
2019-11-20 15:20:00,44.04,44.08,44.02,44.05,413236.0,38.2135,38.2482,38.1961,38.2221,413236.0
2019-11-20 15:30:00,44.05,44.08,44.01,44.07,260929.0,38.2221,38.2482,38.1874,38.2395,260929.0
2019-11-20 15:40:00,44.07,44.2,44.06,44.2,333146.0,38.2395,38.3523,38.2308,38.3523,333146.0
2019-11-20 15:50:00,44.19,44.26,44.13,44.22,1255493.0,38.3436,38.4043,38.2915,38.3696,1255493.0
2019-11-21 09:30:00,44.29,44.43,43.9,44.0,751484.0,38.4304,38.5519,38.092,38.1787,751484.0
2019-11-21 09:40:00,44.0,44.01,43.78,43.85,612577.0,38.1787,38.1874,37.9878,38.0486,612577.0
2019-11-21 09:50:00,43.86,43.99,43.83,43.98,622568.0,38.0573,38.1701,38.0312,38.1614,622568.0
2019-11-21 10:00:00,43.98,44.02,43.95,44.01,537432.0,38.1614,38.1961,38.1354,38.1874,537432.0
2019-11-21 10:10:00,44.01,44.02,43.89,43.91,909582.0,38.1874,38.1961,38.0833,38.1007,909582.0
2019-11-21 10:20:00,43.91,43.92,43.88,43.89,410334.0,38.1007,38.1093,38.0746,38.0833,410334.0
2019-11-21 10:30:00,43.89,43.98,43.87,43.93,326789.0,38.0833,38.1614,38.0659,38.118,326789.0
2019-11-21 10:40:00,43.93,44.08,43.92,44.08,315694.0,38.118,38.2482,38.1093,38.2482,315694.0
2019-11-21 10:50:00,44.07,44.15,44.05,44.11,245513.0,38.2395,38.3089,38.2221,38.2742,245513.0
2019-11-21 11:00:00,44.11,44.12,44.04,44.12,319228.0,38.2742,38.2829,38.2135,38.2829,319228.0
2019-11-21 11:10:00,44.11,44.12,44.06,44.11,233105.0,38.2742,38.2829,38.2308,38.2742,233105.0
2019-11-21 11:20:00,44.11,44.12,44.09,44.09,112346.0,38.2742,38.2829,38.2568,38.2568,112346.0
2019-11-21 11:30:00,44.09,44.12,44.06,44.11,132752.0,38.2568,38.2829,38.2308,38.2742,132752.0
2019-11-21 11:40:00,44.11,44.12,44.09,44.12,63943.0,38.2742,38.2829,38.2568,38.2829,63943.0
2019-11-21 11:50:00,44.12,44.15,44.1,44.13,64318.0,38.2829,38.3089,38.2655,38.2915,64318.0
2019-11-21 12:00:00,44.12,44.24,44.12,44.23,141701.0,38.2829,38.387,38.2829,38.3783,141701.0
2019-11-21 12:10:00,44.23,44.27,44.19,44.22,110398.0,38.3783,38.413,38.3436,38.3696,110398.0
2019-11-21 12:20:00,44.21,44.23,44.19,44.2,230232.0,38.361,38.3783,38.3436,38.3523,230232.0
2019-11-21 12:30:00,44.2,44.29,44.2,44.28,86716.0,38.3523,38.4304,38.3523,38.4217,86716.0
2019-11-21 12:40:00,44.29,44.33,44.28,44.3,123513.0,38.4304,38.4651,38.4217,38.4391,123513.0
2019-11-21 12:50:00,44.3,44.31,44.24,44.26,142626.0,38.4391,38.4477,38.387,38.4043,142626.0
2019-11-21 13:00:00,44.26,44.35,44.25,44.34,100325.0,38.4043,38.4824,38.3957,38.4738,100325.0
2019-11-21 13:10:00,44.34,44.37,44.32,44.34,137123.0,38.4738,38.4998,38.4564,38.4738,137123.0
2019-11-21 13:20:00,44.34,44.37,44.33,44.35,122144.0,38.4738,38.4998,38.4651,38.4824,122144.0
2019-11-21 13:30:00,44.35,44.37,44.32,44.34,220840.0,38.4824,38.4998,38.4564,38.4738,220840.0
2019-11-21 13:40:00,44.34,44.35,44.28,44.28,162019.0,38.4738,38.4824,38.4217,38.4217,162019.0
2019-11-21 13:50:00,44.29,44.3,44.24,44.26,124150.0,38.4304,38.4391,38.387,38.4043,124150.0
2019-11-21 14:00:00,44.26,44.27,44.19,44.27,207912.0,38.4043,38.413,38.3436,38.413,207912.0
2019-11-21 14:10:00,44.27,44.28,44.24,44.27,113842.0,38.413,38.4217,38.387,38.413,113842.0
2019-11-21 14:20:00,44.27,44.31,44.26,44.3,203323.0,38.413,38.4477,38.4043,38.4391,203323.0
2019-11-21 14:30:00,44.31,44.4,44.3,44.36,302769.0,38.4477,38.5258,38.4391,38.4911,302769.0
2019-11-21 14:40:00,44.35,44.39,44.35,44.35,106523.0,38.4824,38.5171,38.4824,38.4824,106523.0
2019-11-21 14:50:00,44.36,44.38,44.33,44.36,160596.0,38.4911,38.5085,38.4651,38.4911,160596.0
2019-11-21 15:00:00,44.36,44.38,44.33,44.37,494255.0,38.4911,38.5085,38.4651,38.4998,494255.0
2019-11-21 15:10:00,44.37,44.45,44.36,44.43,227329.0,38.4998,38.5692,38.4911,38.5519,227329.0
2019-11-21 15:20:00,44.43,44.45,44.38,44.38,157411.0,38.5519,38.5692,38.5085,38.5085,157411.0
2019-11-21 15:30:00,44.39,44.39,44.32,44.33,225524.0,38.5171,38.5171,38.4564,38.4651,225524.0
2019-11-21 15:40:00,44.34,44.35,44.29,44.32,443144.0,38.4738,38.4824,38.4304,38.4564,443144.0
2019-11-21 15:50:00,44.31,44.39,44.24,44.36,2330035.0,38.4477,38.5171,38.387,38.4911,2330035.0
2019-11-22 09:30:00,44.53,44.6,44.31,44.39,545301.0,38.6386,38.6994,38.4477,38.5171,545301.0
2019-11-22 09:40:00,44.38,44.48,44.36,44.41,193941.0,38.5085,38.5952,38.4911,38.5345,193941.0
2019-11-22 09:50:00,44.41,44.45,44.36,44.37,510018.0,38.5345,38.5692,38.4911,38.4998,510018.0
2019-11-22 10:00:00,44.37,44.46,44.36,44.43,203150.0,38.4998,38.5779,38.4911,38.5519,203150.0
2019-11-22 10:10:00,44.43,44.46,44.4,44.41,293362.0,38.5519,38.5779,38.5258,38.5345,293362.0
2019-11-22 10:20:00,44.41,44.49,44.41,44.44,237140.0,38.5345,38.6039,38.5345,38.5605,237140.0
2019-11-22 10:30:00,44.44,44.47,44.34,44.39,281002.0,38.5605,38.5866,38.4738,38.5171,281002.0
2019-11-22 10:40:00,44.39,44.43,44.36,44.38,318561.0,38.5171,38.5519,38.4911,38.5085,318561.0
2019-11-22 10:50:00,44.38,44.4,44.29,44.37,163406.0,38.5085,38.5258,38.4304,38.4998,163406.0
2019-11-22 11:00:00,44.38,44.4,44.29,44.39,311400.0,38.5085,38.5258,38.4304,38.5171,311400.0
2019-11-22 11:10:00,44.39,44.41,44.33,44.34,110987.0,38.5171,38.5345,38.4651,38.4738,110987.0
2019-11-22 11:20:00,44.34,44.43,44.34,44.43,121372.0,38.4738,38.5519,38.4738,38.5519,121372.0
2019-11-22 11:30:00,44.43,44.46,44.4,44.44,105776.0,38.5519,38.5779,38.5258,38.5605,105776.0
2019-11-22 11:40:00,44.43,44.44,44.41,44.43,72464.0,38.5519,38.5605,38.5345,38.5519,72464.0
2019-11-22 11:50:00,44.43,44.47,44.42,44.46,84804.0,38.5519,38.5866,38.5432,38.5779,84804.0
2019-11-22 12:00:00,44.46,44.55,44.45,44.55,125831.0,38.5779,38.656,38.5692,38.656,125831.0
2019-11-22 12:10:00,44.55,44.6,44.48,44.51,213821.0,38.656,38.6994,38.5952,38.6213,213821.0
2019-11-22 12:20:00,44.52,44.59,44.51,44.58,256942.0,38.6299,38.6907,38.6213,38.682,256942.0
2019-11-22 12:30:00,44.58,44.58,44.53,44.56,110915.0,38.682,38.682,38.6386,38.6647,110915.0
2019-11-22 12:40:00,44.55,44.61,44.53,44.58,149376.0,38.656,38.708,38.6386,38.682,149376.0
2019-11-22 12:50:00,44.58,44.6,44.53,44.59,119906.0,38.682,38.6994,38.6386,38.6907,119906.0
2019-11-22 13:00:00,44.59,44.64,44.58,44.62,149614.0,38.6907,38.7341,38.682,38.7167,149614.0
2019-11-22 13:10:00,44.62,44.64,44.61,44.64,118840.0,38.7167,38.7341,38.708,38.7341,118840.0
2019-11-22 13:20:00,44.64,44.66,44.6,44.61,129604.0,38.7341,38.7514,38.6994,38.708,129604.0
2019-11-22 13:30:00,44.61,44.65,44.6,44.61,107045.0,38.708,38.7427,38.6994,38.708,107045.0
2019-11-22 13:40:00,44.62,44.64,44.55,44.62,206660.0,38.7167,38.7341,38.656,38.7167,206660.0
2019-11-22 13:50:00,44.62,44.66,44.58,44.66,152117.0,38.7167,38.7514,38.682,38.7514,152117.0
2019-11-22 14:00:00,44.66,44.68,44.6,44.65,206957.0,38.7514,38.7688,38.6994,38.7427,206957.0
2019-11-22 14:10:00,44.64,44.67,44.6,44.65,178432.0,38.7341,38.7601,38.6994,38.7427,178432.0
2019-11-22 14:20:00,44.64,44.66,44.62,44.64,158978.0,38.7341,38.7514,38.7167,38.7341,158978.0
2019-11-22 14:30:00,44.64,44.71,44.62,44.7,263901.0,38.7341,38.7948,38.7167,38.7861,263901.0
2019-11-22 14:40:00,44.7,44.73,44.67,44.73,528962.0,38.7861,38.8122,38.7601,38.8122,528962.0
2019-11-22 14:50:00,44.73,44.74,44.69,44.71,194998.0,38.8122,38.8208,38.7775,38.7948,194998.0
2019-11-22 15:00:00,44.71,44.74,44.69,44.73,389940.0,38.7948,38.8208,38.7775,38.8122,389940.0
2019-11-22 15:10:00,44.73,44.79,44.71,44.79,358368.0,38.8122,38.8642,38.7948,38.8642,358368.0
2019-11-22 15:20:00,44.79,44.79,44.74,44.79,287735.0,38.8642,38.8642,38.8208,38.8642,287735.0
2019-11-22 15:30:00,44.79,44.81,44.76,44.8,598898.0,38.8642,38.8816,38.8382,38.8729,598898.0
2019-11-22 15:40:00,44.8,44.89,44.78,44.83,856590.0,38.8729,38.951,38.8555,38.8989,856590.0
2019-11-22 15:50:00,44.82,44.9,44.73,44.8,1916670.0,38.8903,38.9597,38.8122,38.8729,1916670.0
2019-11-25 09:30:00,44.83,44.9,44.57,44.58,495909.0,38.8989,38.9597,38.6733,38.682,495909.0
2019-11-25 09:40:00,44.58,44.58,44.29,44.41,519574.0,38.682,38.682,38.4304,38.5345,519574.0
2019-11-25 09:50:00,44.43,44.47,44.23,44.29,631355.0,38.5519,38.5866,38.3783,38.4304,631355.0
2019-11-25 10:00:00,44.29,44.32,44.21,44.24,335472.0,38.4304,38.4564,38.361,38.387,335472.0
2019-11-25 10:10:00,44.25,44.31,44.14,44.14,365169.0,38.3957,38.4477,38.3002,38.3002,365169.0
2019-11-25 10:20:00,44.14,44.15,43.92,43.97,505525.0,38.3002,38.3089,38.1093,38.1527,505525.0
2019-11-25 10:30:00,43.96,44.06,43.92,43.94,506641.0,38.144,38.2308,38.1093,38.1267,506641.0
2019-11-25 10:40:00,43.93,43.99,43.79,43.83,453144.0,38.118,38.1701,37.9965,38.0312,453144.0
2019-11-25 10:50:00,43.83,43.87,43.75,43.82,431488.0,38.0312,38.0659,37.9618,38.0226,431488.0
2019-11-25 11:00:00,43.83,43.85,43.67,43.69,503283.0,38.0312,38.0486,37.8924,37.9098,503283.0
2019-11-25 11:10:00,43.7,43.71,43.63,43.7,462313.0,37.9184,37.9271,37.8577,37.9184,462313.0
2019-11-25 11:20:00,43.7,43.7,43.57,43.61,547683.0,37.9184,37.9184,37.8056,37.8403,547683.0
2019-11-25 11:30:00,43.61,43.67,43.53,43.54,367019.0,37.8403,37.8924,37.7709,37.7796,367019.0
2019-11-25 11:40:00,43.54,43.58,43.47,43.47,764372.0,37.7796,37.8143,37.7189,37.7189,764372.0
2019-11-25 11:50:00,43.47,43.52,43.38,43.41,620996.0,37.7189,37.7622,37.6408,37.6668,620996.0
2019-11-25 12:00:00,43.41,43.61,43.4,43.6,349214.0,37.6668,37.8403,37.6581,37.8317,349214.0
2019-11-25 12:10:00,43.61,43.68,43.6,43.68,363495.0,37.8403,37.9011,37.8317,37.9011,363495.0
2019-11-25 12:20:00,43.67,43.72,43.63,43.66,507868.0,37.8924,37.9358,37.8577,37.8837,507868.0
2019-11-25 12:30:00,43.66,43.71,43.61,43.63,207289.0,37.8837,37.9271,37.8403,37.8577,207289.0
2019-11-25 12:40:00,43.62,43.74,43.61,43.73,233238.0,37.849,37.9531,37.8403,37.9445,233238.0
2019-11-25 12:50:00,43.73,43.77,43.69,43.76,321616.0,37.9445,37.9792,37.9098,37.9705,321616.0
2019-11-25 13:00:00,43.76,43.79,43.69,43.7,825496.0,37.9705,37.9965,37.9098,37.9184,825496.0
2019-11-25 13:10:00,43.69,43.7,43.59,43.6,443138.0,37.9098,37.9184,37.823,37.8317,443138.0
2019-11-25 13:20:00,43.6,43.66,43.59,43.61,350378.0,37.8317,37.8837,37.823,37.8403,350378.0
2019-11-25 13:30:00,43.6,43.62,43.56,43.56,247626.0,37.8317,37.849,37.797,37.797,247626.0
2019-11-25 13:40:00,43.56,43.57,43.48,43.48,359543.0,37.797,37.8056,37.7275,37.7275,359543.0
2019-11-25 13:50:00,43.48,43.51,43.46,43.49,212965.0,37.7275,37.7536,37.7102,37.7362,212965.0
2019-11-25 14:00:00,43.5,43.51,43.45,43.46,354098.0,37.7449,37.7536,37.7015,37.7102,354098.0
2019-11-25 14:10:00,43.46,43.48,43.45,43.47,245083.0,37.7102,37.7275,37.7015,37.7189,245083.0
2019-11-25 14:20:00,43.47,43.51,43.43,43.51,314292.0,37.7189,37.7536,37.6842,37.7536,314292.0
2019-11-25 14:30:00,43.5,43.56,43.47,43.5,282368.0,37.7449,37.797,37.7189,37.7449,282368.0
2019-11-25 14:40:00,43.5,43.5,43.38,43.4,507244.0,37.7449,37.7449,37.6408,37.6581,507244.0
2019-11-25 14:50:00,43.39,43.4,43.35,43.36,278045.0,37.6494,37.6581,37.6147,37.6234,278045.0
2019-11-25 15:00:00,43.36,43.37,43.28,43.3,389532.0,37.6234,37.6321,37.554,37.5714,389532.0
2019-11-25 15:10:00,43.3,43.36,43.28,43.36,398908.0,37.5714,37.6234,37.554,37.6234,398908.0
2019-11-25 15:20:00,43.36,43.39,43.3,43.38,596623.0,37.6234,37.6494,37.5714,37.6408,596623.0
2019-11-25 15:30:00,43.38,43.4,43.31,43.35,778535.0,37.6408,37.6581,37.58,37.6147,778535.0
2019-11-25 15:40:00,43.35,43.36,43.29,43.32,802135.0,37.6147,37.6234,37.5627,37.5887,802135.0
2019-11-25 15:50:00,43.32,43.38,43.28,43.36,1943350.0,37.5887,37.6408,37.554,37.6234,1943350.0
2019-11-26 09:30:00,43.47,43.79,43.39,43.67,868193.0,37.7189,37.9965,37.6494,37.8924,868193.0
2019-11-26 09:40:00,43.66,43.7,43.54,43.6,462280.0,37.8837,37.9184,37.7796,37.8317,462280.0
2019-11-26 09:50:00,43.61,43.85,43.6,43.77,693774.0,37.8403,38.0486,37.8317,37.9792,693774.0
2019-11-26 10:00:00,43.78,43.81,43.64,43.68,693763.0,37.9878,38.0139,37.8664,37.9011,693763.0
2019-11-26 10:10:00,43.68,43.69,43.5,43.52,1302478.0,37.9011,37.9098,37.7449,37.7622,1302478.0
2019-11-26 10:20:00,43.53,43.58,43.4,43.46,1035210.0,37.7709,37.8143,37.6581,37.7102,1035210.0
2019-11-26 10:30:00,43.46,43.64,43.37,43.59,840211.0,37.7102,37.8664,37.6321,37.823,840211.0
2019-11-26 10:40:00,43.59,43.59,43.39,43.41,630049.0,37.823,37.823,37.6494,37.6668,630049.0
2019-11-26 10:50:00,43.41,43.42,43.36,43.38,377065.0,37.6668,37.6755,37.6234,37.6408,377065.0
2019-11-26 11:00:00,43.38,43.39,43.35,43.35,321543.0,37.6408,37.6494,37.6147,37.6147,321543.0
2019-11-26 11:10:00,43.36,43.42,43.33,43.38,1540916.0,37.6234,37.6755,37.5974,37.6408,1540916.0
2019-11-26 11:20:00,43.37,43.4,43.35,43.39,358486.0,37.6321,37.6581,37.6147,37.6494,358486.0
2019-11-26 11:30:00,43.39,43.42,43.36,43.41,314008.0,37.6494,37.6755,37.6234,37.6668,314008.0
2019-11-26 11:40:00,43.41,43.42,43.35,43.36,220971.0,37.6668,37.6755,37.6147,37.6234,220971.0
2019-11-26 11:50:00,43.37,43.42,43.31,43.34,229205.0,37.6321,37.6755,37.58,37.6061,229205.0
2019-11-26 12:00:00,43.34,43.41,43.34,43.4,182381.0,37.6061,37.6668,37.6061,37.6581,182381.0
2019-11-26 12:10:00,43.4,43.41,43.38,43.39,144299.0,37.6581,37.6668,37.6408,37.6494,144299.0
2019-11-26 12:20:00,43.39,43.46,43.38,43.46,170087.0,37.6494,37.7102,37.6408,37.7102,170087.0
2019-11-26 12:30:00,43.46,43.49,43.4,43.41,181046.0,37.7102,37.7362,37.6581,37.6668,181046.0
2019-11-26 12:40:00,43.41,43.43,43.39,43.4,192638.0,37.6668,37.6842,37.6494,37.6581,192638.0
2019-11-26 12:50:00,43.41,43.42,43.37,43.39,120561.0,37.6668,37.6755,37.6321,37.6494,120561.0
2019-11-26 13:00:00,43.38,43.39,43.35,43.36,144788.0,37.6408,37.6494,37.6147,37.6234,144788.0
2019-11-26 13:10:00,43.35,43.37,43.31,43.32,1559314.0,37.6147,37.6321,37.58,37.5887,1559314.0
2019-11-26 13:20:00,43.31,43.32,43.26,43.28,276999.0,37.58,37.5887,37.5366,37.554,276999.0
2019-11-26 13:30:00,43.28,43.31,43.25,43.29,208293.0,37.554,37.58,37.528,37.5627,208293.0
2019-11-26 13:40:00,43.29,43.37,43.29,43.34,325649.0,37.5627,37.6321,37.5627,37.6061,325649.0
2019-11-26 13:50:00,43.34,43.37,43.3,43.34,456743.0,37.6061,37.6321,37.5714,37.6061,456743.0
2019-11-26 14:00:00,43.33,43.34,43.25,43.27,407380.0,37.5974,37.6061,37.528,37.5453,407380.0
2019-11-26 14:10:00,43.27,43.32,43.26,43.28,338792.0,37.5453,37.5887,37.5366,37.554,338792.0
2019-11-26 14:20:00,43.28,43.3,43.27,43.27,228264.0,37.554,37.5714,37.5453,37.5453,228264.0
2019-11-26 14:30:00,43.27,43.31,43.26,43.3,399849.0,37.5453,37.58,37.5366,37.5714,399849.0
2019-11-26 14:40:00,43.3,43.38,43.28,43.38,363903.0,37.5714,37.6408,37.554,37.6408,363903.0
2019-11-26 14:50:00,43.38,43.39,43.34,43.38,231001.0,37.6408,37.6494,37.6061,37.6408,231001.0
2019-11-26 15:00:00,43.38,43.38,43.27,43.3,387322.0,37.6408,37.6408,37.5453,37.5714,387322.0
2019-11-26 15:10:00,43.29,43.35,43.28,43.33,426656.0,37.5627,37.6147,37.554,37.5974,426656.0
2019-11-26 15:20:00,43.33,43.36,43.31,43.35,256671.0,37.5974,37.6234,37.58,37.6147,256671.0
2019-11-26 15:30:00,43.35,43.52,43.34,43.5,300258.0,37.6147,37.7622,37.6061,37.7449,300258.0
2019-11-26 15:40:00,43.49,43.58,43.48,43.58,624310.0,37.7362,37.8143,37.7275,37.8143,624310.0
2019-11-26 15:50:00,43.58,43.76,43.53,43.57,3457164.0,37.8143,37.9705,37.7709,37.8056,3457164.0
2019-11-27 09:30:00,43.85,44.15,43.66,44.14,1065498.0,38.0486,38.3089,37.8837,38.3002,1065498.0
2019-11-27 09:40:00,44.13,44.15,43.99,44.1,738625.0,38.2915,38.3089,38.1701,38.2655,738625.0
2019-11-27 09:50:00,44.1,44.22,43.99,44.18,472123.0,38.2655,38.3696,38.1701,38.3349,472123.0
2019-11-27 10:00:00,44.18,44.24,44.14,44.23,411617.0,38.3349,38.387,38.3002,38.3783,411617.0
2019-11-27 10:10:00,44.22,44.4,44.22,44.34,947704.0,38.3696,38.5258,38.3696,38.4738,947704.0
2019-11-27 10:20:00,44.33,44.36,44.27,44.29,513731.0,38.4651,38.4911,38.413,38.4304,513731.0
2019-11-27 10:30:00,44.29,44.37,44.26,44.31,479076.0,38.4304,38.4998,38.4043,38.4477,479076.0
2019-11-27 10:40:00,44.3,44.41,44.28,44.41,620729.0,38.4391,38.5345,38.4217,38.5345,620729.0
2019-11-27 10:50:00,44.41,44.42,44.31,44.38,430955.0,38.5345,38.5432,38.4477,38.5085,430955.0
2019-11-27 11:00:00,44.38,44.39,44.33,44.35,259550.0,38.5085,38.5171,38.4651,38.4824,259550.0
2019-11-27 11:10:00,44.34,44.44,44.3,44.4,602243.0,38.4738,38.5605,38.4391,38.5258,602243.0
2019-11-27 11:20:00,44.4,44.45,44.36,44.42,559213.0,38.5258,38.5692,38.4911,38.5432,559213.0
2019-11-27 11:30:00,44.42,44.5,44.39,44.44,1290839.0,38.5432,38.6126,38.5171,38.5605,1290839.0
2019-11-27 11:40:00,44.44,44.49,44.4,44.48,517344.0,38.5605,38.6039,38.5258,38.5952,517344.0
2019-11-27 11:50:00,44.49,44.5,44.36,44.39,528361.0,38.6039,38.6126,38.4911,38.5171,528361.0
2019-11-27 12:00:00,44.39,44.41,44.29,44.37,612494.0,38.5171,38.5345,38.4304,38.4998,612494.0
2019-11-27 12:10:00,44.37,44.39,44.33,44.36,285942.0,38.4998,38.5171,38.4651,38.4911,285942.0
2019-11-27 12:20:00,44.36,44.36,44.27,44.33,333939.0,38.4911,38.4911,38.413,38.4651,333939.0
2019-11-27 12:30:00,44.33,44.37,44.32,44.36,136162.0,38.4651,38.4998,38.4564,38.4911,136162.0
2019-11-27 12:40:00,44.37,44.4,44.32,44.36,225787.0,38.4998,38.5258,38.4564,38.4911,225787.0
2019-11-27 12:50:00,44.37,44.41,44.36,44.39,111671.0,38.4998,38.5345,38.4911,38.5171,111671.0
2019-11-27 13:00:00,44.39,44.46,44.37,44.43,274345.0,38.5171,38.5779,38.4998,38.5519,274345.0
2019-11-27 13:10:00,44.42,44.5,44.41,44.49,131723.0,38.5432,38.6126,38.5345,38.6039,131723.0
2019-11-27 13:20:00,44.48,44.54,44.47,44.53,275047.0,38.5952,38.6473,38.5866,38.6386,275047.0
2019-11-27 13:30:00,44.53,44.55,44.5,44.51,112336.0,38.6386,38.656,38.6126,38.6213,112336.0
2019-11-27 13:40:00,44.5,44.54,44.49,44.53,156625.0,38.6126,38.6473,38.6039,38.6386,156625.0
2019-11-27 13:50:00,44.53,44.56,44.51,44.55,206536.0,38.6386,38.6647,38.6213,38.656,206536.0
2019-11-27 14:00:00,44.55,44.57,44.54,44.55,99183.0,38.656,38.6733,38.6473,38.656,99183.0
2019-11-27 14:10:00,44.55,44.58,44.42,44.47,237539.0,38.656,38.682,38.5432,38.5866,237539.0
2019-11-27 14:20:00,44.47,44.5,44.46,44.5,167007.0,38.5866,38.6126,38.5779,38.6126,167007.0
2019-11-27 14:30:00,44.5,44.51,44.45,44.49,192805.0,38.6126,38.6213,38.5692,38.6039,192805.0
2019-11-27 14:40:00,44.49,44.5,44.47,44.48,207819.0,38.6039,38.6126,38.5866,38.5952,207819.0
2019-11-27 14:50:00,44.48,44.52,44.47,44.51,157637.0,38.5952,38.6299,38.5866,38.6213,157637.0
2019-11-27 15:00:00,44.51,44.55,44.49,44.52,133178.0,38.6213,38.656,38.6039,38.6299,133178.0
2019-11-27 15:10:00,44.51,44.53,44.46,44.46,190072.0,38.6213,38.6386,38.5779,38.5779,190072.0
2019-11-27 15:20:00,44.47,44.51,44.45,44.5,221585.0,38.5866,38.6213,38.5692,38.6126,221585.0
2019-11-27 15:30:00,44.5,44.5,44.43,44.44,283665.0,38.6126,38.6126,38.5519,38.5605,283665.0
2019-11-27 15:40:00,44.44,44.47,44.42,44.46,348667.0,38.5605,38.5866,38.5432,38.5779,348667.0
2019-11-27 15:50:00,44.45,44.48,44.41,44.43,1339275.0,38.5692,38.5952,38.5345,38.5519,1339275.0
2019-11-29 09:30:00,44.6,44.6,44.31,44.38,448944.0,38.6994,38.6994,38.4477,38.5085,448944.0
2019-11-29 09:40:00,44.37,44.39,44.25,44.31,119105.0,38.4998,38.5171,38.3957,38.4477,119105.0
2019-11-29 09:50:00,44.3,44.3,44.17,44.23,163288.0,38.4391,38.4391,38.3263,38.3783,163288.0
2019-11-29 10:00:00,44.23,44.24,44.1,44.14,209516.0,38.3783,38.387,38.2655,38.3002,209516.0
2019-11-29 10:10:00,44.14,44.14,44.05,44.09,175475.0,38.3002,38.3002,38.2221,38.2568,175475.0
2019-11-29 10:20:00,44.09,44.17,44.08,44.14,170507.0,38.2568,38.3263,38.2482,38.3002,170507.0
2019-11-29 10:30:00,44.14,44.15,44.07,44.12,153415.0,38.3002,38.3089,38.2395,38.2829,153415.0
2019-11-29 10:40:00,44.12,44.16,44.08,44.13,166137.0,38.2829,38.3176,38.2482,38.2915,166137.0
2019-11-29 10:50:00,44.14,44.2,44.13,44.16,99755.0,38.3002,38.3523,38.2915,38.3176,99755.0
2019-11-29 11:00:00,44.16,44.18,44.14,44.15,72378.0,38.3176,38.3349,38.3002,38.3089,72378.0
2019-11-29 11:10:00,44.15,44.21,44.12,44.2,122014.0,38.3089,38.361,38.2829,38.3523,122014.0
2019-11-29 11:20:00,44.2,44.27,44.2,44.23,97284.0,38.3523,38.413,38.3523,38.3783,97284.0
2019-11-29 11:30:00,44.23,44.23,44.14,44.15,195747.0,38.3783,38.3783,38.3002,38.3089,195747.0
2019-11-29 11:40:00,44.15,44.18,44.13,44.15,145381.0,38.3089,38.3349,38.2915,38.3089,145381.0
2019-11-29 11:50:00,44.15,44.15,44.08,44.1,167312.0,38.3089,38.3089,38.2482,38.2655,167312.0
2019-11-29 12:00:00,44.1,44.11,44.05,44.07,184673.0,38.2655,38.2742,38.2221,38.2395,184673.0
2019-11-29 12:10:00,44.07,44.11,44.04,44.07,156289.0,38.2395,38.2742,38.2135,38.2395,156289.0
2019-11-29 12:20:00,44.07,44.11,44.05,44.09,142184.0,38.2395,38.2742,38.2221,38.2568,142184.0
2019-11-29 12:30:00,44.09,44.17,44.08,44.15,163280.0,38.2568,38.3263,38.2482,38.3089,163280.0
2019-11-29 12:40:00,44.15,44.16,44.08,44.08,198208.0,38.3089,38.3176,38.2482,38.2482,198208.0
2019-11-29 12:50:00,44.09,44.17,44.04,44.16,919698.0,38.2568,38.3263,38.2135,38.3176,919698.0
2019-12-02 09:30:00,44.4,44.4,43.69,43.7,659276.0,38.5258,38.5258,37.9098,37.9184,659276.0
2019-12-02 09:40:00,43.7,43.85,43.65,43.82,417953.0,37.9184,38.0486,37.875,38.0226,417953.0
2019-12-02 09:50:00,43.83,43.86,43.7,43.79,267025.0,38.0312,38.0573,37.9184,37.9965,267025.0
2019-12-02 10:00:00,43.78,43.84,43.62,43.67,524181.0,37.9878,38.0399,37.849,37.8924,524181.0
2019-12-02 10:10:00,43.67,43.83,43.66,43.77,364065.0,37.8924,38.0312,37.8837,37.9792,364065.0
2019-12-02 10:20:00,43.77,43.81,43.68,43.77,188230.0,37.9792,38.0139,37.9011,37.9792,188230.0
2019-12-02 10:30:00,43.77,43.81,43.64,43.7,436662.0,37.9792,38.0139,37.8664,37.9184,436662.0
2019-12-02 10:40:00,43.71,43.81,43.58,43.59,360677.0,37.9271,38.0139,37.8143,37.823,360677.0
2019-12-02 10:50:00,43.6,43.66,43.55,43.59,430396.0,37.8317,37.8837,37.7883,37.823,430396.0
2019-12-02 11:00:00,43.59,43.7,43.59,43.68,185471.0,37.823,37.9184,37.823,37.9011,185471.0
2019-12-02 11:10:00,43.68,43.68,43.64,43.66,182432.0,37.9011,37.9011,37.8664,37.8837,182432.0
2019-12-02 11:20:00,43.67,43.76,43.64,43.72,699168.0,37.8924,37.9705,37.8664,37.9358,699168.0
2019-12-02 11:30:00,43.72,43.8,43.69,43.79,234791.0,37.9358,38.0052,37.9098,37.9965,234791.0
2019-12-02 11:40:00,43.79,43.82,43.75,43.81,301277.0,37.9965,38.0226,37.9618,38.0139,301277.0
2019-12-02 11:50:00,43.81,43.84,43.77,43.78,155090.0,38.0139,38.0399,37.9792,37.9878,155090.0
2019-12-02 12:00:00,43.79,43.81,43.73,43.77,220914.0,37.9965,38.0139,37.9445,37.9792,220914.0
2019-12-02 12:10:00,43.78,43.8,43.7,43.72,110340.0,37.9878,38.0052,37.9184,37.9358,110340.0
2019-12-02 12:20:00,43.73,43.76,43.66,43.69,228314.0,37.9445,37.9705,37.8837,37.9098,228314.0
2019-12-02 12:30:00,43.7,43.71,43.61,43.62,123656.0,37.9184,37.9271,37.8403,37.849,123656.0
2019-12-02 12:40:00,43.61,43.65,43.59,43.61,123897.0,37.8403,37.875,37.823,37.8403,123897.0
2019-12-02 12:50:00,43.61,43.65,43.59,43.62,89254.0,37.8403,37.875,37.823,37.849,89254.0
2019-12-02 13:00:00,43.62,43.67,43.61,43.65,105058.0,37.849,37.8924,37.8403,37.875,105058.0
2019-12-02 13:10:00,43.65,43.73,43.63,43.71,197667.0,37.875,37.9445,37.8577,37.9271,197667.0
2019-12-02 13:20:00,43.7,43.72,43.68,43.69,154758.0,37.9184,37.9358,37.9011,37.9098,154758.0
2019-12-02 13:30:00,43.68,43.69,43.62,43.66,162966.0,37.9011,37.9098,37.849,37.8837,162966.0
2019-12-02 13:40:00,43.65,43.7,43.62,43.68,127807.0,37.875,37.9184,37.849,37.9011,127807.0
2019-12-02 13:50:00,43.68,43.77,43.68,43.76,174601.0,37.9011,37.9792,37.9011,37.9705,174601.0
2019-12-02 14:00:00,43.76,43.76,43.71,43.75,189512.0,37.9705,37.9705,37.9271,37.9618,189512.0
2019-12-02 14:10:00,43.75,43.78,43.74,43.75,152360.0,37.9618,37.9878,37.9531,37.9618,152360.0
2019-12-02 14:20:00,43.75,43.81,43.74,43.81,192937.0,37.9618,38.0139,37.9531,38.0139,192937.0
2019-12-02 14:30:00,43.81,43.83,43.75,43.77,351496.0,38.0139,38.0312,37.9618,37.9792,351496.0
2019-12-02 14:40:00,43.76,43.85,43.76,43.8,876187.0,37.9705,38.0486,37.9705,38.0052,876187.0
2019-12-02 14:50:00,43.81,43.82,43.77,43.79,370122.0,38.0139,38.0226,37.9792,37.9965,370122.0
2019-12-02 15:00:00,43.79,43.81,43.76,43.78,240279.0,37.9965,38.0139,37.9705,37.9878,240279.0
2019-12-02 15:10:00,43.78,43.79,43.76,43.78,160373.0,37.9878,37.9965,37.9705,37.9878,160373.0
2019-12-02 15:20:00,43.77,43.78,43.69,43.7,329077.0,37.9792,37.9878,37.9098,37.9184,329077.0
2019-12-02 15:30:00,43.7,43.73,43.66,43.72,249179.0,37.9184,37.9445,37.8837,37.9358,249179.0
2019-12-02 15:40:00,43.72,43.76,43.68,43.68,449950.0,37.9358,37.9705,37.9011,37.9011,449950.0
2019-12-02 15:50:00,43.68,43.73,43.63,43.65,1753176.0,37.9011,37.9445,37.8577,37.875,1753176.0
2019-12-03 09:30:00,43.35,43.53,43.15,43.25,1070650.0,37.6147,37.7709,37.4412,37.528,1070650.0
2019-12-03 09:40:00,43.25,43.41,43.21,43.25,491870.0,37.528,37.6668,37.4933,37.528,491870.0
2019-12-03 09:50:00,43.24,43.37,43.17,43.18,936680.0,37.5193,37.6321,37.4586,37.4672,936680.0
2019-12-03 10:00:00,43.19,43.26,43.14,43.14,702959.0,37.4759,37.5366,37.4325,37.4325,702959.0
2019-12-03 10:10:00,43.14,43.28,43.08,43.26,863801.0,37.4325,37.554,37.3805,37.5366,863801.0
2019-12-03 10:20:00,43.26,43.42,43.26,43.37,1229157.0,37.5366,37.6755,37.5366,37.6321,1229157.0
2019-12-03 10:30:00,43.36,43.55,43.32,43.34,582665.0,37.6234,37.7883,37.5887,37.6061,582665.0
2019-12-03 10:40:00,43.34,43.46,43.33,43.38,471115.0,37.6061,37.7102,37.5974,37.6408,471115.0
2019-12-03 10:50:00,43.37,43.4,43.3,43.36,321834.0,37.6321,37.6581,37.5714,37.6234,321834.0
2019-12-03 11:00:00,43.35,43.46,43.32,43.45,250876.0,37.6147,37.7102,37.5887,37.7015,250876.0
2019-12-03 11:10:00,43.45,43.59,43.44,43.56,288341.0,37.7015,37.823,37.6928,37.797,288341.0
2019-12-03 11:20:00,43.56,43.61,43.54,43.6,301414.0,37.797,37.8403,37.7796,37.8317,301414.0
2019-12-03 11:30:00,43.6,43.68,43.58,43.68,469130.0,37.8317,37.9011,37.8143,37.9011,469130.0
2019-12-03 11:40:00,43.68,43.73,43.57,43.57,775335.0,37.9011,37.9445,37.8056,37.8056,775335.0
2019-12-03 11:50:00,43.58,43.61,43.53,43.61,255402.0,37.8143,37.8403,37.7709,37.8403,255402.0
2019-12-03 12:00:00,43.61,43.66,43.59,43.65,384776.0,37.8403,37.8837,37.823,37.875,384776.0
2019-12-03 12:10:00,43.65,43.67,43.55,43.63,305269.0,37.875,37.8924,37.7883,37.8577,305269.0
2019-12-03 12:20:00,43.63,43.64,43.59,43.62,171239.0,37.8577,37.8664,37.823,37.849,171239.0
2019-12-03 12:30:00,43.63,43.64,43.6,43.62,315661.0,37.8577,37.8664,37.8317,37.849,315661.0
2019-12-03 12:40:00,43.62,43.63,43.56,43.61,344450.0,37.849,37.8577,37.797,37.8403,344450.0
2019-12-03 12:50:00,43.61,43.64,43.59,43.64,158213.0,37.8403,37.8664,37.823,37.8664,158213.0
2019-12-03 13:00:00,43.64,43.64,43.58,43.61,142068.0,37.8664,37.8664,37.8143,37.8403,142068.0
2019-12-03 13:10:00,43.61,43.67,43.6,43.65,279909.0,37.8403,37.8924,37.8317,37.875,279909.0
2019-12-03 13:20:00,43.64,43.7,43.62,43.66,178612.0,37.8664,37.9184,37.849,37.8837,178612.0
2019-12-03 13:30:00,43.66,43.69,43.66,43.66,122129.0,37.8837,37.9098,37.8837,37.8837,122129.0
2019-12-03 13:40:00,43.66,43.7,43.66,43.67,176549.0,37.8837,37.9184,37.8837,37.8924,176549.0
2019-12-03 13:50:00,43.67,43.7,43.65,43.66,110320.0,37.8924,37.9184,37.875,37.8837,110320.0
2019-12-03 14:00:00,43.66,43.69,43.64,43.64,156961.0,37.8837,37.9098,37.8664,37.8664,156961.0
2019-12-03 14:10:00,43.64,43.69,43.61,43.64,194682.0,37.8664,37.9098,37.8403,37.8664,194682.0
2019-12-03 14:20:00,43.64,43.67,43.58,43.59,587039.0,37.8664,37.8924,37.8143,37.823,587039.0
2019-12-03 14:30:00,43.6,43.63,43.57,43.61,266675.0,37.8317,37.8577,37.8056,37.8403,266675.0
2019-12-03 14:40:00,43.62,43.66,43.61,43.65,340300.0,37.849,37.8837,37.8403,37.875,340300.0
2019-12-03 14:50:00,43.65,43.65,43.61,43.64,310585.0,37.875,37.875,37.8403,37.8664,310585.0
2019-12-03 15:00:00,43.65,43.68,43.59,43.66,366970.0,37.875,37.9011,37.823,37.8837,366970.0
2019-12-03 15:10:00,43.65,43.71,43.65,43.69,339079.0,37.875,37.9271,37.875,37.9098,339079.0
2019-12-03 15:20:00,43.68,43.73,43.68,43.7,377471.0,37.9011,37.9445,37.9011,37.9184,377471.0
2019-12-03 15:30:00,43.71,43.72,43.63,43.66,379191.0,37.9271,37.9358,37.8577,37.8837,379191.0
2019-12-03 15:40:00,43.65,43.67,43.6,43.63,451041.0,37.875,37.8924,37.8317,37.8577,451041.0
2019-12-03 15:50:00,43.63,43.72,43.62,43.66,1544512.0,37.8577,37.9358,37.849,37.8837,1544512.0
2019-12-04 09:30:00,43.7,43.74,43.38,43.45,797768.0,37.9184,37.9531,37.6408,37.7015,797768.0
2019-12-04 09:40:00,43.46,43.58,43.34,43.55,801608.0,37.7102,37.8143,37.6061,37.7883,801608.0
2019-12-04 09:50:00,43.55,43.67,43.48,43.58,598604.0,37.7883,37.8924,37.7275,37.8143,598604.0
2019-12-04 10:00:00,43.57,43.65,43.55,43.57,740466.0,37.8056,37.875,37.7883,37.8056,740466.0
2019-12-04 10:10:00,43.58,43.61,43.44,43.5,781374.0,37.8143,37.8403,37.6928,37.7449,781374.0
2019-12-04 10:20:00,43.5,43.61,43.45,43.45,339756.0,37.7449,37.8403,37.7015,37.7015,339756.0
2019-12-04 10:30:00,43.45,43.52,43.44,43.52,437952.0,37.7015,37.7622,37.6928,37.7622,437952.0
2019-12-04 10:40:00,43.53,43.66,43.47,43.66,340332.0,37.7709,37.8837,37.7189,37.8837,340332.0
2019-12-04 10:50:00,43.66,43.66,43.55,43.6,437777.0,37.8837,37.8837,37.7883,37.8317,437777.0
2019-12-04 11:00:00,43.6,43.65,43.55,43.56,360911.0,37.8317,37.875,37.7883,37.797,360911.0
2019-12-04 11:10:00,43.56,43.56,43.48,43.5,182394.0,37.797,37.797,37.7275,37.7449,182394.0
2019-12-04 11:20:00,43.5,43.54,43.48,43.51,226506.0,37.7449,37.7796,37.7275,37.7536,226506.0
2019-12-04 11:30:00,43.52,43.55,43.47,43.48,212439.0,37.7622,37.7883,37.7189,37.7275,212439.0
2019-12-04 11:40:00,43.48,43.57,43.48,43.52,340171.0,37.7275,37.8056,37.7275,37.7622,340171.0
2019-12-04 11:50:00,43.52,43.56,43.52,43.55,333283.0,37.7622,37.797,37.7622,37.7883,333283.0
2019-12-04 12:00:00,43.55,43.6,43.54,43.59,303772.0,37.7883,37.8317,37.7796,37.823,303772.0
2019-12-04 12:10:00,43.58,43.66,43.56,43.59,389594.0,37.8143,37.8837,37.797,37.823,389594.0
2019-12-04 12:20:00,43.59,43.65,43.58,43.64,247606.0,37.823,37.875,37.8143,37.8664,247606.0
2019-12-04 12:30:00,43.64,43.66,43.61,43.65,173837.0,37.8664,37.8837,37.8403,37.875,173837.0
2019-12-04 12:40:00,43.64,43.72,43.63,43.71,198614.0,37.8664,37.9358,37.8577,37.9271,198614.0
2019-12-04 12:50:00,43.71,43.72,43.63,43.64,433254.0,37.9271,37.9358,37.8577,37.8664,433254.0
2019-12-04 13:00:00,43.64,43.68,43.62,43.62,193527.0,37.8664,37.9011,37.849,37.849,193527.0
2019-12-04 13:10:00,43.63,43.64,43.56,43.57,243664.0,37.8577,37.8664,37.797,37.8056,243664.0
2019-12-04 13:20:00,43.58,43.61,43.57,43.59,148802.0,37.8143,37.8403,37.8056,37.823,148802.0
2019-12-04 13:30:00,43.58,43.59,43.5,43.54,172453.0,37.8143,37.823,37.7449,37.7796,172453.0
2019-12-04 13:40:00,43.54,43.57,43.52,43.55,138929.0,37.7796,37.8056,37.7622,37.7883,138929.0
2019-12-04 13:50:00,43.55,43.63,43.54,43.63,142367.0,37.7883,37.8577,37.7796,37.8577,142367.0
2019-12-04 14:00:00,43.63,43.64,43.59,43.62,130073.0,37.8577,37.8664,37.823,37.849,130073.0
2019-12-04 14:10:00,43.62,43.62,43.57,43.58,149539.0,37.849,37.849,37.8056,37.8143,149539.0
2019-12-04 14:20:00,43.58,43.6,43.52,43.54,270569.0,37.8143,37.8317,37.7622,37.7796,270569.0
2019-12-04 14:30:00,43.54,43.57,43.51,43.54,157184.0,37.7796,37.8056,37.7536,37.7796,157184.0
2019-12-04 14:40:00,43.54,43.57,43.52,43.55,165045.0,37.7796,37.8056,37.7622,37.7883,165045.0
2019-12-04 14:50:00,43.55,43.56,43.5,43.54,199821.0,37.7883,37.797,37.7449,37.7796,199821.0
2019-12-04 15:00:00,43.54,43.58,43.53,43.54,189543.0,37.7796,37.8143,37.7709,37.7796,189543.0
2019-12-04 15:10:00,43.54,43.57,43.53,43.57,248677.0,37.7796,37.8056,37.7709,37.8056,248677.0
2019-12-04 15:20:00,43.56,43.57,43.54,43.55,205806.0,37.797,37.8056,37.7796,37.7883,205806.0
2019-12-04 15:30:00,43.55,43.59,43.51,43.58,355734.0,37.7883,37.823,37.7536,37.8143,355734.0
2019-12-04 15:40:00,43.59,43.61,43.56,43.61,384112.0,37.823,37.8403,37.797,37.8403,384112.0
2019-12-04 15:50:00,43.61,43.65,43.49,43.5,1024691.0,37.8403,37.875,37.7362,37.7449,1024691.0
2019-12-05 09:30:00,43.48,43.7,43.39,43.41,604021.0,37.7275,37.9184,37.6494,37.6668,604021.0
2019-12-05 09:40:00,43.39,43.48,43.32,43.34,425375.0,37.6494,37.7275,37.5887,37.6061,425375.0
2019-12-05 09:50:00,43.34,43.38,43.27,43.33,465552.0,37.6061,37.6408,37.5453,37.5974,465552.0
2019-12-05 10:00:00,43.34,43.39,43.3,43.34,398610.0,37.6061,37.6494,37.5714,37.6061,398610.0
2019-12-05 10:10:00,43.34,43.38,43.26,43.36,198726.0,37.6061,37.6408,37.5366,37.6234,198726.0
2019-12-05 10:20:00,43.35,43.42,43.34,43.42,196487.0,37.6147,37.6755,37.6061,37.6755,196487.0
2019-12-05 10:30:00,43.41,43.46,43.36,43.36,150758.0,37.6668,37.7102,37.6234,37.6234,150758.0
2019-12-05 10:40:00,43.36,43.39,43.33,43.37,95934.0,37.6234,37.6494,37.5974,37.6321,95934.0
2019-12-05 10:50:00,43.36,43.42,43.36,43.38,209751.0,37.6234,37.6755,37.6234,37.6408,209751.0
2019-12-05 11:00:00,43.38,43.49,43.37,43.46,371518.0,37.6408,37.7362,37.6321,37.7102,371518.0
2019-12-05 11:10:00,43.46,43.58,43.45,43.58,171575.0,37.7102,37.8143,37.7015,37.8143,171575.0
2019-12-05 11:20:00,43.57,43.58,43.51,43.55,293893.0,37.8056,37.8143,37.7536,37.7883,293893.0
2019-12-05 11:30:00,43.55,43.58,43.51,43.55,130309.0,37.7883,37.8143,37.7536,37.7883,130309.0
2019-12-05 11:40:00,43.55,43.63,43.53,43.6,1426791.0,37.7883,37.8577,37.7709,37.8317,1426791.0
2019-12-05 11:50:00,43.61,43.68,43.59,43.66,312999.0,37.8403,37.9011,37.823,37.8837,312999.0
2019-12-05 12:00:00,43.66,43.66,43.58,43.59,243295.0,37.8837,37.8837,37.8143,37.823,243295.0
2019-12-05 12:10:00,43.59,43.61,43.58,43.58,133527.0,37.823,37.8403,37.8143,37.8143,133527.0
2019-12-05 12:20:00,43.59,43.59,43.55,43.56,136310.0,37.823,37.823,37.7883,37.797,136310.0
2019-12-05 12:30:00,43.55,43.57,43.52,43.55,96765.0,37.7883,37.8056,37.7622,37.7883,96765.0
2019-12-05 12:40:00,43.54,43.59,43.54,43.58,143142.0,37.7796,37.823,37.7796,37.8143,143142.0
2019-12-05 12:50:00,43.58,43.62,43.57,43.61,82281.0,37.8143,37.849,37.8056,37.8403,82281.0
2019-12-05 13:00:00,43.6,43.67,43.6,43.66,120391.0,37.8317,37.8924,37.8317,37.8837,120391.0
2019-12-05 13:10:00,43.65,43.67,43.64,43.65,160603.0,37.875,37.8924,37.8664,37.875,160603.0
2019-12-05 13:20:00,43.65,43.66,43.64,43.65,59867.0,37.875,37.8837,37.8664,37.875,59867.0
2019-12-05 13:30:00,43.65,43.71,43.64,43.71,251646.0,37.875,37.9271,37.8664,37.9271,251646.0
2019-12-05 13:40:00,43.71,43.74,43.69,43.72,191035.0,37.9271,37.9531,37.9098,37.9358,191035.0
2019-12-05 13:50:00,43.72,43.76,43.72,43.76,136025.0,37.9358,37.9705,37.9358,37.9705,136025.0
2019-12-05 14:00:00,43.76,43.78,43.74,43.76,215292.0,37.9705,37.9878,37.9531,37.9705,215292.0
2019-12-05 14:10:00,43.76,43.78,43.75,43.77,158231.0,37.9705,37.9878,37.9618,37.9792,158231.0
2019-12-05 14:20:00,43.77,43.83,43.77,43.8,251812.0,37.9792,38.0312,37.9792,38.0052,251812.0
2019-12-05 14:30:00,43.8,43.82,43.76,43.78,292979.0,38.0052,38.0226,37.9705,37.9878,292979.0
2019-12-05 14:40:00,43.77,43.84,43.77,43.84,217372.0,37.9792,38.0399,37.9792,38.0399,217372.0
2019-12-05 14:50:00,43.84,43.93,43.83,43.86,978482.0,38.0399,38.118,38.0312,38.0573,978482.0
2019-12-05 15:00:00,43.86,44.04,43.85,44.01,588557.0,38.0573,38.2135,38.0486,38.1874,588557.0
2019-12-05 15:10:00,44.0,44.05,44.0,44.03,246134.0,38.1787,38.2221,38.1787,38.2048,246134.0
2019-12-05 15:20:00,44.03,44.05,44.0,44.02,296236.0,38.2048,38.2221,38.1787,38.1961,296236.0
2019-12-05 15:30:00,44.02,44.08,44.01,44.08,434626.0,38.1961,38.2482,38.1874,38.2482,434626.0
2019-12-05 15:40:00,44.08,44.09,44.03,44.04,428756.0,38.2482,38.2568,38.2048,38.2135,428756.0
2019-12-05 15:50:00,44.04,44.06,43.9,44.06,2354258.0,38.2135,38.2308,38.092,38.2308,2354258.0
2019-12-06 09:30:00,44.36,44.42,44.19,44.34,908099.0,38.4911,38.5432,38.3436,38.4738,908099.0
2019-12-06 09:40:00,44.34,44.42,44.24,44.25,547845.0,38.4738,38.5432,38.387,38.3957,547845.0
2019-12-06 09:50:00,44.24,44.33,44.19,44.21,468438.0,38.387,38.4651,38.3436,38.361,468438.0
2019-12-06 10:00:00,44.21,44.32,44.17,44.23,413553.0,38.361,38.4564,38.3263,38.3783,413553.0
2019-12-06 10:10:00,44.23,44.28,44.17,44.18,513185.0,38.3783,38.4217,38.3263,38.3349,513185.0
2019-12-06 10:20:00,44.19,44.2,44.04,44.08,375902.0,38.3436,38.3523,38.2135,38.2482,375902.0
2019-12-06 10:30:00,44.07,44.1,44.01,44.05,382789.0,38.2395,38.2655,38.1874,38.2221,382789.0
2019-12-06 10:40:00,44.05,44.13,44.04,44.1,230032.0,38.2221,38.2915,38.2135,38.2655,230032.0
2019-12-06 10:50:00,44.1,44.22,44.09,44.17,692485.0,38.2655,38.3696,38.2568,38.3263,692485.0
2019-12-06 11:00:00,44.17,44.28,44.17,44.2,171839.0,38.3263,38.4217,38.3263,38.3523,171839.0
2019-12-06 11:10:00,44.2,44.21,44.16,44.2,137713.0,38.3523,38.361,38.3176,38.3523,137713.0
2019-12-06 11:20:00,44.19,44.21,44.15,44.2,201418.0,38.3436,38.361,38.3089,38.3523,201418.0
2019-12-06 11:30:00,44.2,44.23,44.17,44.17,217711.0,38.3523,38.3783,38.3263,38.3263,217711.0
2019-12-06 11:40:00,44.16,44.27,44.16,44.26,272800.0,38.3176,38.413,38.3176,38.4043,272800.0
2019-12-06 11:50:00,44.26,44.27,44.22,44.23,311787.0,38.4043,38.413,38.3696,38.3783,311787.0
2019-12-06 12:00:00,44.23,44.28,44.21,44.26,255304.0,38.3783,38.4217,38.361,38.4043,255304.0
2019-12-06 12:10:00,44.25,44.27,44.23,44.23,129156.0,38.3957,38.413,38.3783,38.3783,129156.0
2019-12-06 12:20:00,44.23,44.25,44.22,44.23,174416.0,38.3783,38.3957,38.3696,38.3783,174416.0
2019-12-06 12:30:00,44.23,44.26,44.21,44.26,147840.0,38.3783,38.4043,38.361,38.4043,147840.0
2019-12-06 12:40:00,44.26,44.31,44.24,44.26,208976.0,38.4043,38.4477,38.387,38.4043,208976.0
2019-12-06 12:50:00,44.26,44.32,44.25,44.3,154461.0,38.4043,38.4564,38.3957,38.4391,154461.0
2019-12-06 13:00:00,44.3,44.33,44.26,44.28,163801.0,38.4391,38.4651,38.4043,38.4217,163801.0
2019-12-06 13:10:00,44.27,44.32,44.27,44.3,171314.0,38.413,38.4564,38.413,38.4391,171314.0
2019-12-06 13:20:00,44.3,44.34,44.29,44.3,136244.0,38.4391,38.4738,38.4304,38.4391,136244.0
2019-12-06 13:30:00,44.3,44.31,44.28,44.3,129088.0,38.4391,38.4477,38.4217,38.4391,129088.0
2019-12-06 13:40:00,44.3,44.34,44.29,44.33,174356.0,38.4391,38.4738,38.4304,38.4651,174356.0
2019-12-06 13:50:00,44.33,44.38,44.31,44.36,156699.0,38.4651,38.5085,38.4477,38.4911,156699.0
2019-12-06 14:00:00,44.36,44.38,44.32,44.34,230902.0,38.4911,38.5085,38.4564,38.4738,230902.0
2019-12-06 14:10:00,44.34,44.34,44.3,44.32,163381.0,38.4738,38.4738,38.4391,38.4564,163381.0
2019-12-06 14:20:00,44.32,44.36,44.31,44.34,107774.0,38.4564,38.4911,38.4477,38.4738,107774.0
2019-12-06 14:30:00,44.33,44.36,44.31,44.33,139534.0,38.4651,38.4911,38.4477,38.4651,139534.0
2019-12-06 14:40:00,44.33,44.36,44.32,44.34,134261.0,38.4651,38.4911,38.4564,38.4738,134261.0
2019-12-06 14:50:00,44.34,44.34,44.26,44.27,198161.0,38.4738,38.4738,38.4043,38.413,198161.0
2019-12-06 15:00:00,44.27,44.3,44.26,44.27,145647.0,38.413,38.4391,38.4043,38.413,145647.0
2019-12-06 15:10:00,44.27,44.29,44.23,44.27,384338.0,38.413,38.4304,38.3783,38.413,384338.0
2019-12-06 15:20:00,44.27,44.31,44.26,44.3,182789.0,38.413,38.4477,38.4043,38.4391,182789.0
2019-12-06 15:30:00,44.29,44.33,44.28,44.33,265895.0,38.4304,38.4651,38.4217,38.4651,265895.0
2019-12-06 15:40:00,44.33,44.36,44.25,44.26,353020.0,38.4651,38.4911,38.3957,38.4043,353020.0
2019-12-06 15:50:00,44.26,44.29,44.24,44.25,1180461.0,38.4043,38.4304,38.387,38.3957,1180461.0
2019-12-09 09:30:00,44.26,45.09,44.15,44.96,1488786.0,38.4043,39.1245,38.3089,39.0117,1488786.0
2019-12-09 09:40:00,44.97,45.02,44.68,44.71,735013.0,39.0204,39.0638,38.7688,38.7948,735013.0
2019-12-09 09:50:00,44.7,44.72,44.52,44.56,930967.0,38.7861,38.8035,38.6299,38.6647,930967.0
2019-12-09 10:00:00,44.56,44.58,44.15,44.16,706242.0,38.6647,38.682,38.3089,38.3176,706242.0
2019-12-09 10:10:00,44.16,44.28,44.01,44.02,630993.0,38.3176,38.4217,38.1874,38.1961,630993.0
2019-12-09 10:20:00,44.02,44.04,43.86,43.95,658244.0,38.1961,38.2135,38.0573,38.1354,658244.0
2019-12-09 10:30:00,43.96,43.99,43.88,43.88,281838.0,38.144,38.1701,38.0746,38.0746,281838.0
2019-12-09 10:40:00,43.87,43.88,43.73,43.76,466654.0,38.0659,38.0746,37.9445,37.9705,466654.0
2019-12-09 10:50:00,43.76,43.86,43.75,43.83,406736.0,37.9705,38.0573,37.9618,38.0312,406736.0
2019-12-09 11:00:00,43.83,43.84,43.75,43.82,351132.0,38.0312,38.0399,37.9618,38.0226,351132.0
2019-12-09 11:10:00,43.82,43.85,43.77,43.8,208039.0,38.0226,38.0486,37.9792,38.0052,208039.0
2019-12-09 11:20:00,43.8,43.89,43.77,43.86,238339.0,38.0052,38.0833,37.9792,38.0573,238339.0
2019-12-09 11:30:00,43.86,43.93,43.84,43.88,322126.0,38.0573,38.118,38.0399,38.0746,322126.0
2019-12-09 11:40:00,43.88,43.92,43.85,43.91,174215.0,38.0746,38.1093,38.0486,38.1007,174215.0
2019-12-09 11:50:00,43.9,44.06,43.88,44.0,387105.0,38.092,38.2308,38.0746,38.1787,387105.0
2019-12-09 12:00:00,44.01,44.06,43.99,44.02,326257.0,38.1874,38.2308,38.1701,38.1961,326257.0
2019-12-09 12:10:00,44.03,44.07,43.99,44.04,582459.0,38.2048,38.2395,38.1701,38.2135,582459.0
2019-12-09 12:20:00,44.05,44.06,44.03,44.05,182404.0,38.2221,38.2308,38.2048,38.2221,182404.0
2019-12-09 12:30:00,44.05,44.08,44.02,44.07,222942.0,38.2221,38.2482,38.1961,38.2395,222942.0
2019-12-09 12:40:00,44.07,44.09,44.06,44.07,100699.0,38.2395,38.2568,38.2308,38.2395,100699.0
2019-12-09 12:50:00,44.07,44.07,43.98,43.99,380489.0,38.2395,38.2395,38.1614,38.1701,380489.0
2019-12-09 13:00:00,43.98,44.03,43.98,44.01,143977.0,38.1614,38.2048,38.1614,38.1874,143977.0
2019-12-09 13:10:00,44.01,44.02,43.99,44.0,68633.0,38.1874,38.1961,38.1701,38.1787,68633.0
2019-12-09 13:20:00,44.01,44.01,43.95,43.97,111605.0,38.1874,38.1874,38.1354,38.1527,111605.0
2019-12-09 13:30:00,43.97,44.02,43.96,44.0,142894.0,38.1527,38.1961,38.144,38.1787,142894.0
2019-12-09 13:40:00,44.0,44.01,43.96,43.98,104277.0,38.1787,38.1874,38.144,38.1614,104277.0
2019-12-09 13:50:00,43.98,44.0,43.96,43.98,78661.0,38.1614,38.1787,38.144,38.1614,78661.0
2019-12-09 14:00:00,43.98,44.0,43.89,43.9,120175.0,38.1614,38.1787,38.0833,38.092,120175.0
2019-12-09 14:10:00,43.89,43.92,43.88,43.92,183449.0,38.0833,38.1093,38.0746,38.1093,183449.0
2019-12-09 14:20:00,43.92,43.95,43.91,43.95,104768.0,38.1093,38.1354,38.1007,38.1354,104768.0
2019-12-09 14:30:00,43.95,43.99,43.92,43.97,203945.0,38.1354,38.1701,38.1093,38.1527,203945.0
2019-12-09 14:40:00,43.97,44.04,43.96,44.03,223913.0,38.1527,38.2135,38.144,38.2048,223913.0
2019-12-09 14:50:00,44.03,44.08,44.02,44.07,228867.0,38.2048,38.2482,38.1961,38.2395,228867.0
2019-12-09 15:00:00,44.07,44.09,44.05,44.05,175185.0,38.2395,38.2568,38.2221,38.2221,175185.0
2019-12-09 15:10:00,44.05,44.09,44.04,44.06,149199.0,38.2221,38.2568,38.2135,38.2308,149199.0
2019-12-09 15:20:00,44.06,44.11,44.04,44.09,207761.0,38.2308,38.2742,38.2135,38.2568,207761.0
2019-12-09 15:30:00,44.08,44.09,44.0,44.0,218252.0,38.2482,38.2568,38.1787,38.1787,218252.0
2019-12-09 15:40:00,44.01,44.04,43.96,44.03,451468.0,38.1874,38.2135,38.144,38.2048,451468.0
2019-12-09 15:50:00,44.03,44.05,43.87,43.89,1389848.0,38.2048,38.2221,38.0659,38.0833,1389848.0
2019-12-10 09:30:00,43.73,43.8,43.05,43.07,1477440.0,37.9445,38.0052,37.3544,37.3718,1477440.0
2019-12-10 09:40:00,43.07,43.18,42.89,43.06,1649251.0,37.3718,37.4672,37.2156,37.3631,1649251.0
2019-12-10 09:50:00,43.06,43.07,42.92,42.97,1693959.0,37.3631,37.3718,37.2416,37.285,1693959.0
2019-12-10 10:00:00,42.97,43.14,42.94,43.14,1256502.0,37.285,37.4325,37.259,37.4325,1256502.0
2019-12-10 10:10:00,43.14,43.23,43.05,43.06,672588.0,37.4325,37.5106,37.3544,37.3631,672588.0
2019-12-10 10:20:00,43.05,43.1,42.9,42.97,807709.0,37.3544,37.3978,37.2243,37.285,807709.0
2019-12-10 10:30:00,42.97,43.03,42.86,42.96,932543.0,37.285,37.3371,37.1896,37.2763,932543.0
2019-12-10 10:40:00,42.96,43.1,42.96,43.01,753122.0,37.2763,37.3978,37.2763,37.3197,753122.0
2019-12-10 10:50:00,43.02,43.12,42.98,43.01,650766.0,37.3284,37.4152,37.2937,37.3197,650766.0
2019-12-10 11:00:00,43.02,43.02,42.86,43.0,708726.0,37.3284,37.3284,37.1896,37.311,708726.0
2019-12-10 11:10:00,42.99,43.03,42.91,42.98,406909.0,37.3024,37.3371,37.233,37.2937,406909.0
2019-12-10 11:20:00,42.98,43.08,42.97,43.07,288765.0,37.2937,37.3805,37.285,37.3718,288765.0
2019-12-10 11:30:00,43.08,43.09,42.95,42.98,467165.0,37.3805,37.3891,37.2677,37.2937,467165.0
2019-12-10 11:40:00,42.98,43.06,42.97,43.01,378335.0,37.2937,37.3631,37.285,37.3197,378335.0
2019-12-10 11:50:00,43.01,43.01,42.96,42.98,256034.0,37.3197,37.3197,37.2763,37.2937,256034.0
2019-12-10 12:00:00,42.99,43.0,42.91,42.93,433364.0,37.3024,37.311,37.233,37.2503,433364.0
2019-12-10 12:10:00,42.92,42.92,42.89,42.91,330084.0,37.2416,37.2416,37.2156,37.233,330084.0
2019-12-10 12:20:00,42.91,42.92,42.78,42.79,486303.0,37.233,37.2416,37.1202,37.1288,486303.0
2019-12-10 12:30:00,42.78,43.01,42.77,42.99,743862.0,37.1202,37.3197,37.1115,37.3024,743862.0
2019-12-10 12:40:00,43.0,43.02,42.96,42.98,270372.0,37.311,37.3284,37.2763,37.2937,270372.0
2019-12-10 12:50:00,42.98,43.03,42.92,43.03,229185.0,37.2937,37.3371,37.2416,37.3371,229185.0
2019-12-10 13:00:00,43.02,43.12,43.02,43.08,274547.0,37.3284,37.4152,37.3284,37.3805,274547.0
2019-12-10 13:10:00,43.09,43.12,43.03,43.03,171689.0,37.3891,37.4152,37.3371,37.3371,171689.0
2019-12-10 13:20:00,43.03,43.07,43.01,43.06,269721.0,37.3371,37.3718,37.3197,37.3631,269721.0
2019-12-10 13:30:00,43.05,43.06,43.01,43.02,181872.0,37.3544,37.3631,37.3197,37.3284,181872.0
2019-12-10 13:40:00,43.03,43.03,42.94,42.95,236643.0,37.3371,37.3371,37.259,37.2677,236643.0
2019-12-10 13:50:00,42.96,42.97,42.87,42.91,231076.0,37.2763,37.285,37.1982,37.233,231076.0
2019-12-10 14:00:00,42.92,43.0,42.91,42.95,298828.0,37.2416,37.311,37.233,37.2677,298828.0
2019-12-10 14:10:00,42.94,43.03,42.93,43.01,215960.0,37.259,37.3371,37.2503,37.3197,215960.0
2019-12-10 14:20:00,43.01,43.01,42.96,42.97,231249.0,37.3197,37.3197,37.2763,37.285,231249.0
2019-12-10 14:30:00,42.98,43.01,42.95,42.96,308861.0,37.2937,37.3197,37.2677,37.2763,308861.0
2019-12-10 14:40:00,42.95,43.01,42.93,43.01,320059.0,37.2677,37.3197,37.2503,37.3197,320059.0
2019-12-10 14:50:00,43.01,43.01,42.91,42.91,432784.0,37.3197,37.3197,37.233,37.233,432784.0
2019-12-10 15:00:00,42.91,42.93,42.86,42.93,515657.0,37.233,37.2503,37.1896,37.2503,515657.0
2019-12-10 15:10:00,42.93,43.01,42.92,42.95,508838.0,37.2503,37.3197,37.2416,37.2677,508838.0
2019-12-10 15:20:00,42.95,42.96,42.86,42.9,493758.0,37.2677,37.2763,37.1896,37.2243,493758.0
2019-12-10 15:30:00,42.9,42.93,42.86,42.86,909169.0,37.2243,37.2503,37.1896,37.1896,909169.0
2019-12-10 15:40:00,42.87,42.9,42.85,42.86,690769.0,37.1982,37.2243,37.1809,37.1896,690769.0
2019-12-10 15:50:00,42.85,42.86,42.7,42.77,3032089.0,37.1809,37.1896,37.0507,37.1115,3032089.0
2019-12-11 09:30:00,42.77,42.86,42.02,42.21,1941471.0,37.1115,37.1896,36.4607,36.6256,1941471.0
2019-12-11 09:40:00,42.21,42.53,42.07,42.5,1565305.0,36.6256,36.9032,36.5041,36.8772,1565305.0
2019-12-11 09:50:00,42.5,42.5,42.32,42.35,677003.0,36.8772,36.8772,36.721,36.747,677003.0
2019-12-11 10:00:00,42.36,42.5,42.35,42.45,761337.0,36.7557,36.8772,36.747,36.8338,761337.0
2019-12-11 10:10:00,42.44,42.45,42.29,42.3,514615.0,36.8251,36.8338,36.695,36.7037,514615.0
2019-12-11 10:20:00,42.3,42.36,42.19,42.19,1247529.0,36.7037,36.7557,36.6082,36.6082,1247529.0
2019-12-11 10:30:00,42.18,42.19,42.03,42.03,947030.0,36.5995,36.6082,36.4694,36.4694,947030.0
2019-12-11 10:40:00,42.04,42.16,42.02,42.02,836800.0,36.4781,36.5822,36.4607,36.4607,836800.0
2019-12-11 10:50:00,42.02,42.22,42.02,42.22,576599.0,36.4607,36.6342,36.4607,36.6342,576599.0
2019-12-11 11:00:00,42.22,42.22,42.14,42.15,428139.0,36.6342,36.6342,36.5648,36.5735,428139.0
2019-12-11 11:10:00,42.16,42.22,42.15,42.16,356403.0,36.5822,36.6342,36.5735,36.5822,356403.0
2019-12-11 11:20:00,42.16,42.18,42.14,42.16,283245.0,36.5822,36.5995,36.5648,36.5822,283245.0
2019-12-11 11:30:00,42.16,42.16,42.1,42.13,329794.0,36.5822,36.5822,36.5301,36.5561,329794.0
2019-12-11 11:40:00,42.13,42.15,42.1,42.12,272848.0,36.5561,36.5735,36.5301,36.5475,272848.0
2019-12-11 11:50:00,42.12,42.13,42.08,42.09,328494.0,36.5475,36.5561,36.5128,36.5214,328494.0
2019-12-11 12:00:00,42.09,42.1,42.03,42.06,619420.0,36.5214,36.5301,36.4694,36.4954,619420.0
2019-12-11 12:10:00,42.06,42.09,42.05,42.05,303350.0,36.4954,36.5214,36.4867,36.4867,303350.0
2019-12-11 12:20:00,42.05,42.06,42.02,42.05,501622.0,36.4867,36.4954,36.4607,36.4867,501622.0
2019-12-11 12:30:00,42.05,42.16,42.03,42.14,680921.0,36.4867,36.5822,36.4694,36.5648,680921.0
2019-12-11 12:40:00,42.14,42.17,42.1,42.16,272384.0,36.5648,36.5909,36.5301,36.5822,272384.0
2019-12-11 12:50:00,42.16,42.21,42.13,42.16,324165.0,36.5822,36.6256,36.5561,36.5822,324165.0
2019-12-11 13:00:00,42.16,42.18,42.14,42.18,353140.0,36.5822,36.5995,36.5648,36.5995,353140.0
2019-12-11 13:10:00,42.18,42.24,42.16,42.22,336485.0,36.5995,36.6516,36.5822,36.6342,336485.0
2019-12-11 13:20:00,42.22,42.22,42.19,42.21,227042.0,36.6342,36.6342,36.6082,36.6256,227042.0
2019-12-11 13:30:00,42.2,42.25,42.13,42.13,485153.0,36.6169,36.6603,36.5561,36.5561,485153.0
2019-12-11 13:40:00,42.12,42.16,42.09,42.15,399295.0,36.5475,36.5822,36.5214,36.5735,399295.0
2019-12-11 13:50:00,42.14,42.16,42.11,42.12,468070.0,36.5648,36.5822,36.5388,36.5475,468070.0
2019-12-11 14:00:00,42.13,42.17,42.1,42.13,705660.0,36.5561,36.5909,36.5301,36.5561,705660.0
2019-12-11 14:10:00,42.12,42.17,42.08,42.14,705660.0,36.5475,36.5909,36.5128,36.5648,705660.0
2019-12-11 14:20:00,42.14,42.22,42.13,42.19,408507.0,36.5648,36.6342,36.5561,36.6082,408507.0
2019-12-11 14:30:00,42.19,42.2,42.08,42.14,570793.0,36.6082,36.6169,36.5128,36.5648,570793.0
2019-12-11 14:40:00,42.14,42.17,42.09,42.09,487855.0,36.5648,36.5909,36.5214,36.5214,487855.0
2019-12-11 14:50:00,42.09,42.12,42.01,42.12,698483.0,36.5214,36.5475,36.452,36.5475,698483.0
2019-12-11 15:00:00,42.12,42.18,42.11,42.18,657818.0,36.5475,36.5995,36.5388,36.5995,657818.0
2019-12-11 15:10:00,42.18,42.19,42.12,42.14,506362.0,36.5995,36.6082,36.5475,36.5648,506362.0
2019-12-11 15:20:00,42.14,42.15,42.09,42.09,678178.0,36.5648,36.5735,36.5214,36.5214,678178.0
2019-12-11 15:30:00,42.09,42.13,42.08,42.08,661954.0,36.5214,36.5561,36.5128,36.5128,661954.0
2019-12-11 15:40:00,42.09,42.11,42.03,42.05,1133051.0,36.5214,36.5388,36.4694,36.4867,1133051.0
2019-12-11 15:50:00,42.06,42.11,42.02,42.09,3892568.0,36.4954,36.5388,36.4607,36.5214,3892568.0
2019-12-12 09:30:00,42.2,42.64,42.17,42.64,1699432.0,36.6169,36.9987,36.5909,36.9987,1699432.0
2019-12-12 09:40:00,42.64,42.91,42.54,42.6,1423344.0,36.9987,37.233,36.9119,36.964,1423344.0
2019-12-12 09:50:00,42.59,42.77,42.59,42.77,713425.0,36.9553,37.1115,36.9553,37.1115,713425.0
2019-12-12 10:00:00,42.77,42.92,42.75,42.91,955912.0,37.1115,37.2416,37.0941,37.233,955912.0
2019-12-12 10:10:00,42.91,43.01,42.79,42.98,1847036.0,37.233,37.3197,37.1288,37.2937,1847036.0
2019-12-12 10:20:00,42.99,43.04,42.65,42.98,1223757.0,37.3024,37.3458,37.0074,37.2937,1223757.0
2019-12-12 10:30:00,42.98,43.01,42.87,42.89,725199.0,37.2937,37.3197,37.1982,37.2156,725199.0
2019-12-12 10:40:00,42.89,43.0,42.84,42.93,1115120.0,37.2156,37.311,37.1722,37.2503,1115120.0
2019-12-12 10:50:00,42.93,43.02,42.89,43.01,839638.0,37.2503,37.3284,37.2156,37.3197,839638.0
2019-12-12 11:00:00,43.0,43.04,42.85,42.86,398204.0,37.311,37.3458,37.1809,37.1896,398204.0
2019-12-12 11:10:00,42.87,42.93,42.67,42.72,899753.0,37.1982,37.2503,37.0247,37.0681,899753.0
2019-12-12 11:20:00,42.72,42.75,42.7,42.72,587461.0,37.0681,37.0941,37.0507,37.0681,587461.0
2019-12-12 11:30:00,42.72,42.73,42.67,42.71,392968.0,37.0681,37.0768,37.0247,37.0594,392968.0
2019-12-12 11:40:00,42.72,42.72,42.66,42.67,324691.0,37.0681,37.0681,37.016,37.0247,324691.0
2019-12-12 11:50:00,42.68,42.71,42.6,42.66,588052.0,37.0334,37.0594,36.964,37.016,588052.0
2019-12-12 12:00:00,42.66,42.77,42.63,42.77,790769.0,37.016,37.1115,36.99,37.1115,790769.0
2019-12-12 12:10:00,42.77,42.77,42.66,42.69,518861.0,37.1115,37.1115,37.016,37.0421,518861.0
2019-12-12 12:20:00,42.69,42.7,42.61,42.65,519972.0,37.0421,37.0507,36.9726,37.0074,519972.0
2019-12-12 12:30:00,42.66,42.79,42.65,42.75,389016.0,37.016,37.1288,37.0074,37.0941,389016.0
2019-12-12 12:40:00,42.75,42.81,42.74,42.79,283901.0,37.0941,37.1462,37.0854,37.1288,283901.0
2019-12-12 12:50:00,42.79,42.79,42.72,42.73,399110.0,37.1288,37.1288,37.0681,37.0768,399110.0
2019-12-12 13:00:00,42.73,42.83,42.72,42.77,391035.0,37.0768,37.1635,37.0681,37.1115,391035.0
2019-12-12 13:10:00,42.77,42.79,42.74,42.75,380219.0,37.1115,37.1288,37.0854,37.0941,380219.0
2019-12-12 13:20:00,42.75,42.77,42.71,42.76,451020.0,37.0941,37.1115,37.0594,37.1028,451020.0
2019-12-12 13:30:00,42.76,42.77,42.71,42.73,337060.0,37.1028,37.1115,37.0594,37.0768,337060.0
2019-12-12 13:40:00,42.73,42.81,42.72,42.8,276733.0,37.0768,37.1462,37.0681,37.1375,276733.0
2019-12-12 13:50:00,42.8,42.93,42.79,42.93,306909.0,37.1375,37.2503,37.1288,37.2503,306909.0
2019-12-12 14:00:00,42.92,42.95,42.86,42.87,461722.0,37.2416,37.2677,37.1896,37.1982,461722.0
2019-12-12 14:10:00,42.87,42.9,42.83,42.89,544208.0,37.1982,37.2243,37.1635,37.2156,544208.0
2019-12-12 14:20:00,42.89,42.92,42.84,42.91,623187.0,37.2156,37.2416,37.1722,37.233,623187.0
2019-12-12 14:30:00,42.91,43.2,42.89,42.97,2091974.0,37.233,37.4846,37.2156,37.285,2091974.0
2019-12-12 14:40:00,42.97,43.03,42.95,42.99,1183031.0,37.285,37.3371,37.2677,37.3024,1183031.0
2019-12-12 14:50:00,42.99,43.1,42.98,43.09,793473.0,37.3024,37.3978,37.2937,37.3891,793473.0
2019-12-12 15:00:00,43.09,43.09,43.01,43.03,690633.0,37.3891,37.3891,37.3197,37.3371,690633.0
2019-12-12 15:10:00,43.03,43.03,42.96,42.97,531581.0,37.3371,37.3371,37.2763,37.285,531581.0
2019-12-12 15:20:00,42.97,43.03,42.96,43.03,515883.0,37.285,37.3371,37.2763,37.3371,515883.0
2019-12-12 15:30:00,43.03,43.07,42.95,42.99,1044715.0,37.3371,37.3718,37.2677,37.3024,1044715.0
2019-12-12 15:40:00,43.0,43.13,42.99,43.11,1108867.0,37.311,37.4238,37.3024,37.4065,1108867.0
2019-12-12 15:50:00,43.11,43.15,42.99,43.02,3167012.0,37.4065,37.4412,37.3024,37.3284,3167012.0
2019-12-13 09:30:00,42.84,43.09,42.73,42.86,1198168.0,37.1722,37.3891,37.0768,37.1896,1198168.0
2019-12-13 09:40:00,42.87,43.0,42.83,42.94,512536.0,37.1982,37.311,37.1635,37.259,512536.0
2019-12-13 09:50:00,42.94,43.13,42.93,43.07,537989.0,37.259,37.4238,37.2503,37.3718,537989.0
2019-12-13 10:00:00,43.07,43.3,43.01,43.14,1095256.0,37.3718,37.5714,37.3197,37.4325,1095256.0
2019-12-13 10:10:00,43.14,43.25,43.08,43.23,653725.0,37.4325,37.528,37.3805,37.5106,653725.0
2019-12-13 10:20:00,43.23,43.26,43.15,43.22,529150.0,37.5106,37.5366,37.4412,37.5019,529150.0
2019-12-13 10:30:00,43.22,43.24,43.1,43.17,710431.0,37.5019,37.5193,37.3978,37.4586,710431.0
2019-12-13 10:40:00,43.16,43.31,43.15,43.16,710003.0,37.4499,37.58,37.4412,37.4499,710003.0
2019-12-13 10:50:00,43.16,43.18,43.01,43.02,421730.0,37.4499,37.4672,37.3197,37.3284,421730.0
2019-12-13 11:00:00,43.02,43.13,42.98,43.13,569382.0,37.3284,37.4238,37.2937,37.4238,569382.0
2019-12-13 11:10:00,43.13,43.15,43.02,43.02,362554.0,37.4238,37.4412,37.3284,37.3284,362554.0
2019-12-13 11:20:00,43.02,43.03,42.95,43.0,588114.0,37.3284,37.3371,37.2677,37.311,588114.0
2019-12-13 11:30:00,42.99,43.03,42.93,43.01,478862.0,37.3024,37.3371,37.2503,37.3197,478862.0
2019-12-13 11:40:00,43.01,43.14,43.0,43.12,388321.0,37.3197,37.4325,37.311,37.4152,388321.0
2019-12-13 11:50:00,43.12,43.25,43.1,43.22,669708.0,37.4152,37.528,37.3978,37.5019,669708.0
2019-12-13 12:00:00,43.22,43.32,43.19,43.32,647891.0,37.5019,37.5887,37.4759,37.5887,647891.0
2019-12-13 12:10:00,43.32,43.41,43.3,43.4,520756.0,37.5887,37.6668,37.5714,37.6581,520756.0
2019-12-13 12:20:00,43.39,43.44,43.39,43.43,319890.0,37.6494,37.6928,37.6494,37.6842,319890.0
2019-12-13 12:30:00,43.43,43.45,43.32,43.34,338342.0,37.6842,37.7015,37.5887,37.6061,338342.0
2019-12-13 12:40:00,43.35,43.38,43.3,43.33,438858.0,37.6147,37.6408,37.5714,37.5974,438858.0
2019-12-13 12:50:00,43.33,43.45,43.32,43.45,378327.0,37.5974,37.7015,37.5887,37.7015,378327.0
2019-12-13 13:00:00,43.45,43.5,43.42,43.42,252089.0,37.7015,37.7449,37.6755,37.6755,252089.0
2019-12-13 13:10:00,43.43,43.47,43.4,43.47,217461.0,37.6842,37.7189,37.6581,37.7189,217461.0
2019-12-13 13:20:00,43.47,43.54,43.45,43.52,381658.0,37.7189,37.7796,37.7015,37.7622,381658.0
2019-12-13 13:30:00,43.52,43.6,43.51,43.55,488531.0,37.7622,37.8317,37.7536,37.7883,488531.0
2019-12-13 13:40:00,43.56,43.61,43.54,43.61,425374.0,37.797,37.8403,37.7796,37.8403,425374.0
2019-12-13 13:50:00,43.61,43.68,43.56,43.68,674177.0,37.8403,37.9011,37.797,37.9011,674177.0
2019-12-13 14:00:00,43.68,43.8,43.66,43.8,600620.0,37.9011,38.0052,37.8837,38.0052,600620.0
2019-12-13 14:10:00,43.8,43.8,43.68,43.69,341558.0,38.0052,38.0052,37.9011,37.9098,341558.0
2019-12-13 14:20:00,43.69,43.74,43.65,43.67,420526.0,37.9098,37.9531,37.875,37.8924,420526.0
2019-12-13 14:30:00,43.66,43.67,43.59,43.63,385483.0,37.8837,37.8924,37.823,37.8577,385483.0
2019-12-13 14:40:00,43.63,43.64,43.57,43.61,538690.0,37.8577,37.8664,37.8056,37.8403,538690.0
2019-12-13 14:50:00,43.61,43.68,43.57,43.6,754780.0,37.8403,37.9011,37.8056,37.8317,754780.0
2019-12-13 15:00:00,43.61,43.64,43.58,43.61,423702.0,37.8403,37.8664,37.8143,37.8403,423702.0
2019-12-13 15:10:00,43.61,43.65,43.56,43.56,443039.0,37.8403,37.875,37.797,37.797,443039.0
2019-12-13 15:20:00,43.56,43.65,43.55,43.58,843254.0,37.797,37.875,37.7883,37.8143,843254.0
2019-12-13 15:30:00,43.59,43.66,43.56,43.66,571518.0,37.823,37.8837,37.797,37.8837,571518.0
2019-12-13 15:40:00,43.66,43.68,43.62,43.65,786500.0,37.8837,37.9011,37.849,37.875,786500.0
2019-12-13 15:50:00,43.66,43.71,43.58,43.59,1719957.0,37.8837,37.9271,37.8143,37.823,1719957.0
2019-12-16 09:30:00,43.89,44.08,43.74,43.98,878740.0,38.0833,38.2482,37.9531,38.1614,878740.0
2019-12-16 09:40:00,43.99,44.06,43.32,43.66,1676479.0,38.1701,38.2308,37.5887,37.8837,1676479.0
2019-12-16 09:50:00,43.66,43.88,43.63,43.79,1151930.0,37.8837,38.0746,37.8577,37.9965,1151930.0
2019-12-16 10:00:00,43.77,43.8,43.55,43.56,963006.0,37.9792,38.0052,37.7883,37.797,963006.0
2019-12-16 10:10:00,43.56,43.69,43.49,43.64,1153771.0,37.797,37.9098,37.7362,37.8664,1153771.0
2019-12-16 10:20:00,43.64,43.75,43.61,43.7,315303.0,37.8664,37.9618,37.8403,37.9184,315303.0
2019-12-16 10:30:00,43.71,43.74,43.55,43.56,322151.0,37.9271,37.9531,37.7883,37.797,322151.0
2019-12-16 10:40:00,43.55,43.59,43.46,43.54,677627.0,37.7883,37.823,37.7102,37.7796,677627.0
2019-12-16 10:50:00,43.54,43.64,43.5,43.61,474981.0,37.7796,37.8664,37.7449,37.8403,474981.0
2019-12-16 11:00:00,43.62,43.7,43.61,43.69,413229.0,37.849,37.9184,37.8403,37.9098,413229.0
2019-12-16 11:10:00,43.69,43.7,43.63,43.64,460903.0,37.9098,37.9184,37.8577,37.8664,460903.0
2019-12-16 11:20:00,43.65,43.65,43.61,43.63,253688.0,37.875,37.875,37.8403,37.8577,253688.0
2019-12-16 11:30:00,43.63,43.72,43.62,43.72,285903.0,37.8577,37.9358,37.849,37.9358,285903.0
2019-12-16 11:40:00,43.72,43.75,43.67,43.72,224872.0,37.9358,37.9618,37.8924,37.9358,224872.0
2019-12-16 11:50:00,43.71,43.76,43.71,43.72,199478.0,37.9271,37.9705,37.9271,37.9358,199478.0
2019-12-16 12:00:00,43.72,43.75,43.68,43.7,164836.0,37.9358,37.9618,37.9011,37.9184,164836.0
2019-12-16 12:10:00,43.7,43.71,43.63,43.64,185370.0,37.9184,37.9271,37.8577,37.8664,185370.0
2019-12-16 12:20:00,43.63,43.65,43.59,43.62,376688.0,37.8577,37.875,37.823,37.849,376688.0
2019-12-16 12:30:00,43.62,43.63,43.54,43.63,237104.0,37.849,37.8577,37.7796,37.8577,237104.0
2019-12-16 12:40:00,43.63,43.64,43.55,43.58,233968.0,37.8577,37.8664,37.7883,37.8143,233968.0
2019-12-16 12:50:00,43.58,43.62,43.55,43.59,253799.0,37.8143,37.849,37.7883,37.823,253799.0
2019-12-16 13:00:00,43.6,43.65,43.59,43.64,165198.0,37.8317,37.875,37.823,37.8664,165198.0
2019-12-16 13:10:00,43.64,43.65,43.61,43.62,148905.0,37.8664,37.875,37.8403,37.849,148905.0
2019-12-16 13:20:00,43.62,43.74,43.61,43.74,127263.0,37.849,37.9531,37.8403,37.9531,127263.0
2019-12-16 13:30:00,43.74,43.79,43.7,43.74,292809.0,37.9531,37.9965,37.9184,37.9531,292809.0
2019-12-16 13:40:00,43.74,43.77,43.73,43.73,215193.0,37.9531,37.9792,37.9445,37.9445,215193.0
2019-12-16 13:50:00,43.73,43.81,43.7,43.79,187209.0,37.9445,38.0139,37.9184,37.9965,187209.0
2019-12-16 14:00:00,43.79,43.81,43.75,43.76,226792.0,37.9965,38.0139,37.9618,37.9705,226792.0
2019-12-16 14:10:00,43.75,43.77,43.74,43.76,125388.0,37.9618,37.9792,37.9531,37.9705,125388.0
2019-12-16 14:20:00,43.76,43.76,43.72,43.73,210970.0,37.9705,37.9705,37.9358,37.9445,210970.0
2019-12-16 14:30:00,43.74,43.76,43.73,43.76,164266.0,37.9531,37.9705,37.9445,37.9705,164266.0
2019-12-16 14:40:00,43.75,43.76,43.73,43.75,127943.0,37.9618,37.9705,37.9445,37.9618,127943.0
2019-12-16 14:50:00,43.75,43.76,43.68,43.7,197673.0,37.9618,37.9705,37.9011,37.9184,197673.0
2019-12-16 15:00:00,43.7,43.71,43.67,43.67,261750.0,37.9184,37.9271,37.8924,37.8924,261750.0
2019-12-16 15:10:00,43.68,43.72,43.66,43.72,190712.0,37.9011,37.9358,37.8837,37.9358,190712.0
2019-12-16 15:20:00,43.72,43.74,43.57,43.58,310781.0,37.9358,37.9531,37.8056,37.8143,310781.0
2019-12-16 15:30:00,43.58,43.68,43.56,43.66,289107.0,37.8143,37.9011,37.797,37.8837,289107.0
2019-12-16 15:40:00,43.66,43.68,43.62,43.66,285318.0,37.8837,37.9011,37.849,37.8837,285318.0
2019-12-16 15:50:00,43.67,43.7,43.52,43.54,1407941.0,37.8924,37.9184,37.7622,37.7796,1407941.0
2019-12-17 09:30:00,43.54,43.89,43.43,43.6,874863.0,37.7796,38.0833,37.6842,37.8317,874863.0
2019-12-17 09:40:00,43.61,43.68,43.55,43.63,329905.0,37.8403,37.9011,37.7883,37.8577,329905.0
2019-12-17 09:50:00,43.64,43.71,43.58,43.62,385736.0,37.8664,37.9271,37.8143,37.849,385736.0
2019-12-17 10:00:00,43.61,43.66,43.56,43.61,601988.0,37.8403,37.8837,37.797,37.8403,601988.0
2019-12-17 10:10:00,43.61,43.7,43.59,43.69,346829.0,37.8403,37.9184,37.823,37.9098,346829.0
2019-12-17 10:20:00,43.69,43.7,43.57,43.57,382164.0,37.9098,37.9184,37.8056,37.8056,382164.0
2019-12-17 10:30:00,43.57,43.58,43.51,43.53,186693.0,37.8056,37.8143,37.7536,37.7709,186693.0
2019-12-17 10:40:00,43.54,43.61,43.52,43.54,304939.0,37.7796,37.8403,37.7622,37.7796,304939.0
2019-12-17 10:50:00,43.55,43.55,43.46,43.48,250520.0,37.7883,37.7883,37.7102,37.7275,250520.0
2019-12-17 11:00:00,43.47,43.53,43.43,43.43,231127.0,37.7189,37.7709,37.6842,37.6842,231127.0
2019-12-17 11:10:00,43.44,43.46,43.37,43.4,282276.0,37.6928,37.7102,37.6321,37.6581,282276.0
2019-12-17 11:20:00,43.41,43.41,43.34,43.37,403081.0,37.6668,37.6668,37.6061,37.6321,403081.0
2019-12-17 11:30:00,43.38,43.42,43.33,43.4,277225.0,37.6408,37.6755,37.5974,37.6581,277225.0
2019-12-17 11:40:00,43.4,43.48,43.38,43.45,186866.0,37.6581,37.7275,37.6408,37.7015,186866.0
2019-12-17 11:50:00,43.46,43.52,43.43,43.48,235903.0,37.7102,37.7622,37.6842,37.7275,235903.0
2019-12-17 12:00:00,43.48,43.51,43.46,43.49,169792.0,37.7275,37.7536,37.7102,37.7362,169792.0
2019-12-17 12:10:00,43.49,43.53,43.48,43.52,159632.0,37.7362,37.7709,37.7275,37.7622,159632.0
2019-12-17 12:20:00,43.52,43.53,43.49,43.5,130178.0,37.7622,37.7709,37.7362,37.7449,130178.0
2019-12-17 12:30:00,43.49,43.5,43.45,43.47,193069.0,37.7362,37.7449,37.7015,37.7189,193069.0
2019-12-17 12:40:00,43.46,43.47,43.38,43.38,176046.0,37.7102,37.7189,37.6408,37.6408,176046.0
2019-12-17 12:50:00,43.38,43.49,43.38,43.47,230792.0,37.6408,37.7362,37.6408,37.7189,230792.0
2019-12-17 13:00:00,43.47,43.47,43.4,43.4,125210.0,37.7189,37.7189,37.6581,37.6581,125210.0
2019-12-17 13:10:00,43.4,43.41,43.36,43.37,178251.0,37.6581,37.6668,37.6234,37.6321,178251.0
2019-12-17 13:20:00,43.38,43.38,43.34,43.35,395180.0,37.6408,37.6408,37.6061,37.6147,395180.0
2019-12-17 13:30:00,43.36,43.37,43.32,43.33,190131.0,37.6234,37.6321,37.5887,37.5974,190131.0
2019-12-17 13:40:00,43.33,43.36,43.28,43.28,265897.0,37.5974,37.6234,37.554,37.554,265897.0
2019-12-17 13:50:00,43.28,43.31,43.27,43.3,281870.0,37.554,37.58,37.5453,37.5714,281870.0
2019-12-17 14:00:00,43.29,43.33,43.29,43.32,278627.0,37.5627,37.5974,37.5627,37.5887,278627.0
2019-12-17 14:10:00,43.33,43.37,43.32,43.37,221479.0,37.5974,37.6321,37.5887,37.6321,221479.0
2019-12-17 14:20:00,43.37,43.4,43.35,43.39,194285.0,37.6321,37.6581,37.6147,37.6494,194285.0
2019-12-17 14:30:00,43.4,43.4,43.37,43.38,179103.0,37.6581,37.6581,37.6321,37.6408,179103.0
2019-12-17 14:40:00,43.38,43.5,43.35,43.48,370667.0,37.6408,37.7449,37.6147,37.7275,370667.0
2019-12-17 14:50:00,43.47,43.49,43.44,43.47,219322.0,37.7189,37.7362,37.6928,37.7189,219322.0
2019-12-17 15:00:00,43.46,43.49,43.42,43.48,389251.0,37.7102,37.7362,37.6755,37.7275,389251.0
2019-12-17 15:10:00,43.48,43.53,43.47,43.49,485106.0,37.7275,37.7709,37.7189,37.7362,485106.0
2019-12-17 15:20:00,43.49,43.52,43.47,43.48,274929.0,37.7362,37.7622,37.7189,37.7275,274929.0
2019-12-17 15:30:00,43.47,43.49,43.44,43.48,363290.0,37.7189,37.7362,37.6928,37.7275,363290.0
2019-12-17 15:40:00,43.48,43.49,43.41,43.41,328820.0,37.7275,37.7362,37.6668,37.6668,328820.0
2019-12-17 15:50:00,43.42,43.46,43.34,43.38,1136074.0,37.6755,37.7102,37.6061,37.6408,1136074.0
2019-12-18 09:30:00,43.45,43.8,43.36,43.8,1812211.0,37.7015,38.0052,37.6234,38.0052,1812211.0
2019-12-18 09:40:00,43.8,43.88,43.6,43.63,1111707.0,38.0052,38.0746,37.8317,37.8577,1111707.0
2019-12-18 09:50:00,43.63,43.65,43.58,43.58,219250.0,37.8577,37.875,37.8143,37.8143,219250.0
2019-12-18 10:00:00,43.59,43.74,43.54,43.66,505299.0,37.823,37.9531,37.7796,37.8837,505299.0
2019-12-18 10:10:00,43.66,43.68,43.64,43.66,140445.0,37.8837,37.9011,37.8664,37.8837,140445.0
2019-12-18 10:20:00,43.66,43.69,43.63,43.66,285903.0,37.8837,37.9098,37.8577,37.8837,285903.0
2019-12-18 10:30:00,43.65,43.7,43.64,43.66,303042.0,37.875,37.9184,37.8664,37.8837,303042.0
2019-12-18 10:40:00,43.66,43.7,43.63,43.66,1032389.0,37.8837,37.9184,37.8577,37.8837,1032389.0
2019-12-18 10:50:00,43.66,43.75,43.66,43.71,250372.0,37.8837,37.9618,37.8837,37.9271,250372.0
2019-12-18 11:00:00,43.7,43.73,43.68,43.71,221219.0,37.9184,37.9445,37.9011,37.9271,221219.0
2019-12-18 11:10:00,43.71,43.78,43.65,43.73,561914.0,37.9271,37.9878,37.875,37.9445,561914.0
2019-12-18 11:20:00,43.73,43.77,43.72,43.73,514453.0,37.9445,37.9792,37.9358,37.9445,514453.0
2019-12-18 11:30:00,43.73,43.77,43.69,43.73,297230.0,37.9445,37.9792,37.9098,37.9445,297230.0
2019-12-18 11:40:00,43.73,43.82,43.73,43.78,528931.0,37.9445,38.0226,37.9445,37.9878,528931.0
2019-12-18 11:50:00,43.77,43.8,43.7,43.71,959941.0,37.9792,38.0052,37.9184,37.9271,959941.0
2019-12-18 12:00:00,43.71,43.76,43.68,43.73,391827.0,37.9271,37.9705,37.9011,37.9445,391827.0
2019-12-18 12:10:00,43.72,43.75,43.68,43.69,231975.0,37.9358,37.9618,37.9011,37.9098,231975.0
2019-12-18 12:20:00,43.69,43.71,43.67,43.7,175228.0,37.9098,37.9271,37.8924,37.9184,175228.0
2019-12-18 12:30:00,43.7,43.74,43.67,43.73,309544.0,37.9184,37.9531,37.8924,37.9445,309544.0
2019-12-18 12:40:00,43.73,43.76,43.72,43.76,228074.0,37.9445,37.9705,37.9358,37.9705,228074.0
2019-12-18 12:50:00,43.76,43.76,43.72,43.74,153241.0,37.9705,37.9705,37.9358,37.9531,153241.0
2019-12-18 13:00:00,43.75,43.76,43.72,43.73,225637.0,37.9618,37.9705,37.9358,37.9445,225637.0
2019-12-18 13:10:00,43.73,43.74,43.7,43.73,197413.0,37.9445,37.9531,37.9184,37.9445,197413.0
2019-12-18 13:20:00,43.73,43.74,43.64,43.68,740968.0,37.9445,37.9531,37.8664,37.9011,740968.0
2019-12-18 13:30:00,43.68,43.74,43.67,43.7,454580.0,37.9011,37.9531,37.8924,37.9184,454580.0
2019-12-18 13:40:00,43.69,43.69,43.62,43.63,566097.0,37.9098,37.9098,37.849,37.8577,566097.0
2019-12-18 13:50:00,43.63,43.64,43.55,43.55,358243.0,37.8577,37.8664,37.7883,37.7883,358243.0
2019-12-18 14:00:00,43.55,43.56,43.33,43.4,423044.0,37.7883,37.797,37.5974,37.6581,423044.0
2019-12-18 14:10:00,43.4,43.48,43.37,43.43,272711.0,37.6581,37.7275,37.6321,37.6842,272711.0
2019-12-18 14:20:00,43.42,43.49,43.41,43.46,310421.0,37.6755,37.7362,37.6668,37.7102,310421.0
2019-12-18 14:30:00,43.46,43.48,43.41,43.41,253845.0,37.7102,37.7275,37.6668,37.6668,253845.0
2019-12-18 14:40:00,43.41,43.42,43.26,43.29,448485.0,37.6668,37.6755,37.5366,37.5627,448485.0
2019-12-18 14:50:00,43.29,43.37,43.23,43.37,557729.0,37.5627,37.6321,37.5106,37.6321,557729.0
2019-12-18 15:00:00,43.37,43.42,43.34,43.41,441774.0,37.6321,37.6755,37.6061,37.6668,441774.0
2019-12-18 15:10:00,43.4,43.41,43.31,43.34,325062.0,37.6581,37.6668,37.58,37.6061,325062.0
2019-12-18 15:20:00,43.34,43.34,43.29,43.32,476685.0,37.6061,37.6061,37.5627,37.5887,476685.0
2019-12-18 15:30:00,43.33,43.33,43.26,43.28,522661.0,37.5974,37.5974,37.5366,37.554,522661.0
2019-12-18 15:40:00,43.28,43.32,43.23,43.24,764088.0,37.554,37.5887,37.5106,37.5193,764088.0
2019-12-18 15:50:00,43.23,43.26,43.13,43.2,2798093.0,37.5106,37.5366,37.4238,37.4846,2798093.0
2019-12-19 09:30:00,43.29,43.44,43.02,43.05,592435.0,37.5627,37.6928,37.3284,37.3544,592435.0
2019-12-19 09:40:00,43.06,43.23,43.05,43.14,412858.0,37.3631,37.5106,37.3544,37.4325,412858.0
2019-12-19 09:50:00,43.13,43.26,43.13,43.16,327741.0,37.4238,37.5366,37.4238,37.4499,327741.0
2019-12-19 10:00:00,43.16,43.2,43.08,43.16,290643.0,37.4499,37.4846,37.3805,37.4499,290643.0
2019-12-19 10:10:00,43.16,43.21,43.11,43.12,229996.0,37.4499,37.4933,37.4065,37.4152,229996.0
2019-12-19 10:20:00,43.12,43.24,43.11,43.19,260507.0,37.4152,37.5193,37.4065,37.4759,260507.0
2019-12-19 10:30:00,43.19,43.3,43.16,43.27,192646.0,37.4759,37.5714,37.4499,37.5453,192646.0
2019-12-19 10:40:00,43.27,43.36,43.25,43.35,288451.0,37.5453,37.6234,37.528,37.6147,288451.0
2019-12-19 10:50:00,43.35,43.39,43.31,43.34,310960.0,37.6147,37.6494,37.58,37.6061,310960.0
2019-12-19 11:00:00,43.34,43.42,43.34,43.41,316342.0,37.6061,37.6755,37.6061,37.6668,316342.0
2019-12-19 11:10:00,43.41,43.57,43.41,43.55,301140.0,37.6668,37.8056,37.6668,37.7883,301140.0
2019-12-19 11:20:00,43.55,43.6,43.52,43.6,520956.0,37.7883,37.8317,37.7622,37.8317,520956.0
2019-12-19 11:30:00,43.6,43.6,43.49,43.5,320697.0,37.8317,37.8317,37.7362,37.7449,320697.0
2019-12-19 11:40:00,43.49,43.51,43.48,43.5,212832.0,37.7362,37.7536,37.7275,37.7449,212832.0
2019-12-19 11:50:00,43.5,43.52,43.49,43.5,159625.0,37.7449,37.7622,37.7362,37.7449,159625.0
2019-12-19 12:00:00,43.49,43.55,43.49,43.53,191607.0,37.7362,37.7883,37.7362,37.7709,191607.0
2019-12-19 12:10:00,43.53,43.54,43.51,43.52,186385.0,37.7709,37.7796,37.7536,37.7622,186385.0
2019-12-19 12:20:00,43.52,43.53,43.48,43.49,132091.0,37.7622,37.7709,37.7275,37.7362,132091.0
2019-12-19 12:30:00,43.49,43.53,43.48,43.51,162410.0,37.7362,37.7709,37.7275,37.7536,162410.0
2019-12-19 12:40:00,43.5,43.5,43.48,43.5,144152.0,37.7449,37.7449,37.7275,37.7449,144152.0
2019-12-19 12:50:00,43.5,43.5,43.43,43.44,113010.0,37.7449,37.7449,37.6842,37.6928,113010.0
2019-12-19 13:00:00,43.44,43.49,43.43,43.48,159226.0,37.6928,37.7362,37.6842,37.7275,159226.0
2019-12-19 13:10:00,43.48,43.51,43.45,43.5,161129.0,37.7275,37.7536,37.7015,37.7449,161129.0
2019-12-19 13:20:00,43.5,43.5,43.46,43.48,126592.0,37.7449,37.7449,37.7102,37.7275,126592.0
2019-12-19 13:30:00,43.48,43.52,43.47,43.49,185827.0,37.7275,37.7622,37.7189,37.7362,185827.0
2019-12-19 13:40:00,43.48,43.54,43.48,43.54,199681.0,37.7275,37.7796,37.7275,37.7796,199681.0
2019-12-19 13:50:00,43.54,43.58,43.52,43.58,162701.0,37.7796,37.8143,37.7622,37.8143,162701.0
2019-12-19 14:00:00,43.58,43.58,43.49,43.5,167720.0,37.8143,37.8143,37.7362,37.7449,167720.0
2019-12-19 14:10:00,43.5,43.54,43.49,43.51,169924.0,37.7449,37.7796,37.7362,37.7536,169924.0
2019-12-19 14:20:00,43.52,43.61,43.51,43.52,269268.0,37.7622,37.8403,37.7536,37.7622,269268.0
2019-12-19 14:30:00,43.51,43.53,43.48,43.49,294482.0,37.7536,37.7709,37.7275,37.7362,294482.0
2019-12-19 14:40:00,43.49,43.5,43.45,43.46,226087.0,37.7362,37.7449,37.7015,37.7102,226087.0
2019-12-19 14:50:00,43.46,43.5,43.43,43.47,321287.0,37.7102,37.7449,37.6842,37.7189,321287.0
2019-12-19 15:00:00,43.47,43.49,43.44,43.47,307585.0,37.7189,37.7362,37.6928,37.7189,307585.0
2019-12-19 15:10:00,43.48,43.49,43.45,43.46,254696.0,37.7275,37.7362,37.7015,37.7102,254696.0
2019-12-19 15:20:00,43.46,43.5,43.45,43.5,179449.0,37.7102,37.7449,37.7015,37.7449,179449.0
2019-12-19 15:30:00,43.5,43.52,43.47,43.51,440855.0,37.7449,37.7622,37.7189,37.7536,440855.0
2019-12-19 15:40:00,43.51,43.52,43.48,43.5,582106.0,37.7536,37.7622,37.7275,37.7449,582106.0
2019-12-19 15:50:00,43.49,43.65,43.46,43.64,1799687.0,37.7362,37.875,37.7102,37.8664,1799687.0
2019-12-20 09:30:00,43.88,43.92,43.23,43.52,7238733.0,38.0746,38.1093,37.5106,37.7622,7238733.0
2019-12-20 09:40:00,43.52,43.62,43.39,43.61,757079.0,37.7622,37.849,37.6494,37.8403,757079.0
2019-12-20 09:50:00,43.62,43.76,43.39,43.41,466351.0,37.849,37.9705,37.6494,37.6668,466351.0
2019-12-20 10:00:00,43.41,43.56,43.39,43.55,330054.0,37.6668,37.797,37.6494,37.7883,330054.0
2019-12-20 10:10:00,43.55,43.61,43.47,43.59,177389.0,37.7883,37.8403,37.7189,37.823,177389.0
2019-12-20 10:20:00,43.59,43.64,43.57,43.62,211923.0,37.823,37.8664,37.8056,37.849,211923.0
2019-12-20 10:30:00,43.62,43.63,43.56,43.6,167253.0,37.849,37.8577,37.797,37.8317,167253.0
2019-12-20 10:40:00,43.6,43.66,43.59,43.63,268875.0,37.8317,37.8837,37.823,37.8577,268875.0
2019-12-20 10:50:00,43.63,43.66,43.61,43.64,157877.0,37.8577,37.8837,37.8403,37.8664,157877.0
2019-12-20 11:00:00,43.63,43.72,43.61,43.71,194903.0,37.8577,37.9358,37.8403,37.9271,194903.0
2019-12-20 11:10:00,43.71,43.78,43.7,43.76,291516.0,37.9271,37.9878,37.9184,37.9705,291516.0
2019-12-20 11:20:00,43.76,43.85,43.75,43.83,192220.0,37.9705,38.0486,37.9618,38.0312,192220.0
2019-12-20 11:30:00,43.83,43.93,43.82,43.84,286709.0,38.0312,38.118,38.0226,38.0399,286709.0
2019-12-20 11:40:00,43.84,43.88,43.82,43.85,497241.0,38.0399,38.0746,38.0226,38.0486,497241.0
2019-12-20 11:50:00,43.86,43.87,43.81,43.85,202452.0,38.0573,38.0659,38.0139,38.0486,202452.0
2019-12-20 12:00:00,43.84,43.85,43.79,43.83,170051.0,38.0399,38.0486,37.9965,38.0312,170051.0
2019-12-20 12:10:00,43.83,43.9,43.82,43.86,242991.0,38.0312,38.092,38.0226,38.0573,242991.0
2019-12-20 12:20:00,43.87,43.95,43.86,43.89,156107.0,38.0659,38.1354,38.0573,38.0833,156107.0
2019-12-20 12:30:00,43.89,43.91,43.85,43.85,195182.0,38.0833,38.1007,38.0486,38.0486,195182.0
2019-12-20 12:40:00,43.85,43.9,43.84,43.87,174048.0,38.0486,38.092,38.0399,38.0659,174048.0
2019-12-20 12:50:00,43.86,43.86,43.81,43.84,245001.0,38.0573,38.0573,38.0139,38.0399,245001.0
2019-12-20 13:00:00,43.84,43.93,43.84,43.91,221823.0,38.0399,38.118,38.0399,38.1007,221823.0
2019-12-20 13:10:00,43.91,43.96,43.91,43.94,272354.0,38.1007,38.144,38.1007,38.1267,272354.0
2019-12-20 13:20:00,43.94,43.97,43.89,43.9,296086.0,38.1267,38.1527,38.0833,38.092,296086.0
2019-12-20 13:30:00,43.9,43.98,43.87,43.98,254589.0,38.092,38.1614,38.0659,38.1614,254589.0
2019-12-20 13:40:00,43.98,44.0,43.92,43.98,188393.0,38.1614,38.1787,38.1093,38.1614,188393.0
2019-12-20 13:50:00,43.98,44.0,43.94,44.0,210640.0,38.1614,38.1787,38.1267,38.1787,210640.0
2019-12-20 14:00:00,44.0,44.0,43.92,43.97,285274.0,38.1787,38.1787,38.1093,38.1527,285274.0
2019-12-20 14:10:00,43.97,44.01,43.96,44.0,326801.0,38.1527,38.1874,38.144,38.1787,326801.0
2019-12-20 14:20:00,44.0,44.0,43.96,43.98,199883.0,38.1787,38.1787,38.144,38.1614,199883.0
2019-12-20 14:30:00,43.98,44.0,43.97,44.0,158033.0,38.1614,38.1787,38.1527,38.1787,158033.0
2019-12-20 14:40:00,44.0,44.02,43.95,43.95,221091.0,38.1787,38.1961,38.1354,38.1354,221091.0
2019-12-20 14:50:00,43.95,44.03,43.94,44.02,256627.0,38.1354,38.2048,38.1267,38.1961,256627.0
2019-12-20 15:00:00,44.02,44.03,44.0,44.02,214272.0,38.1961,38.2048,38.1787,38.1961,214272.0
2019-12-20 15:10:00,44.02,44.03,43.97,43.98,264732.0,38.1961,38.2048,38.1527,38.1614,264732.0
2019-12-20 15:20:00,43.98,43.99,43.92,43.98,321744.0,38.1614,38.1701,38.1093,38.1614,321744.0
2019-12-20 15:30:00,43.98,43.99,43.96,43.98,369023.0,38.1614,38.1701,38.144,38.1614,369023.0
2019-12-20 15:40:00,43.98,43.99,43.94,43.99,540453.0,38.1614,38.1701,38.1267,38.1701,540453.0
2019-12-20 15:50:00,43.99,44.19,43.99,44.08,2954056.0,38.1701,38.3436,38.1701,38.2482,2954056.0
2019-12-23 09:30:00,44.13,44.19,44.01,44.01,467825.0,38.2915,38.3436,38.1874,38.1874,467825.0
2019-12-23 09:40:00,44.01,44.13,43.95,44.11,278127.0,38.1874,38.2915,38.1354,38.2742,278127.0
2019-12-23 09:50:00,44.12,44.2,44.08,44.1,222973.0,38.2829,38.3523,38.2482,38.2655,222973.0
2019-12-23 10:00:00,44.11,44.14,44.08,44.08,145704.0,38.2742,38.3002,38.2482,38.2482,145704.0
2019-12-23 10:10:00,44.08,44.17,44.08,44.16,143937.0,38.2482,38.3263,38.2482,38.3176,143937.0
2019-12-23 10:20:00,44.15,44.19,44.13,44.14,180980.0,38.3089,38.3436,38.2915,38.3002,180980.0
2019-12-23 10:30:00,44.14,44.16,44.1,44.14,232679.0,38.3002,38.3176,38.2655,38.3002,232679.0
2019-12-23 10:40:00,44.14,44.15,44.09,44.13,204667.0,38.3002,38.3089,38.2568,38.2915,204667.0
2019-12-23 10:50:00,44.13,44.22,44.11,44.18,259974.0,38.2915,38.3696,38.2742,38.3349,259974.0
2019-12-23 11:00:00,44.18,44.2,44.15,44.16,175000.0,38.3349,38.3523,38.3089,38.3176,175000.0
2019-12-23 11:10:00,44.15,44.19,44.09,44.18,254217.0,38.3089,38.3436,38.2568,38.3349,254217.0
2019-12-23 11:20:00,44.17,44.22,44.16,44.2,161420.0,38.3263,38.3696,38.3176,38.3523,161420.0
2019-12-23 11:30:00,44.2,44.21,44.16,44.16,172785.0,38.3523,38.361,38.3176,38.3176,172785.0
2019-12-23 11:40:00,44.16,44.17,44.11,44.14,199513.0,38.3176,38.3263,38.2742,38.3002,199513.0
2019-12-23 11:50:00,44.14,44.14,44.08,44.08,161904.0,38.3002,38.3002,38.2482,38.2482,161904.0
2019-12-23 12:00:00,44.08,44.13,44.06,44.09,214481.0,38.2482,38.2915,38.2308,38.2568,214481.0
2019-12-23 12:10:00,44.08,44.15,44.08,44.14,179762.0,38.2482,38.3089,38.2482,38.3002,179762.0
2019-12-23 12:20:00,44.14,44.16,44.08,44.1,144244.0,38.3002,38.3176,38.2482,38.2655,144244.0
2019-12-23 12:30:00,44.11,44.12,44.1,44.12,126735.0,38.2742,38.2829,38.2655,38.2829,126735.0
2019-12-23 12:40:00,44.12,44.15,44.1,44.14,229207.0,38.2829,38.3089,38.2655,38.3002,229207.0
2019-12-23 12:50:00,44.13,44.16,44.13,44.14,145230.0,38.2915,38.3176,38.2915,38.3002,145230.0
2019-12-23 13:00:00,44.14,44.15,44.12,44.13,167857.0,38.3002,38.3089,38.2829,38.2915,167857.0
2019-12-23 13:10:00,44.12,44.13,44.08,44.09,240867.0,38.2829,38.2915,38.2482,38.2568,240867.0
2019-12-23 13:20:00,44.09,44.14,44.09,44.13,95098.0,38.2568,38.3002,38.2568,38.2915,95098.0
2019-12-23 13:30:00,44.13,44.13,44.08,44.1,203410.0,38.2915,38.2915,38.2482,38.2655,203410.0
2019-12-23 13:40:00,44.09,44.12,44.09,44.11,108055.0,38.2568,38.2829,38.2568,38.2742,108055.0
2019-12-23 13:50:00,44.11,44.15,44.09,44.12,162740.0,38.2742,38.3089,38.2568,38.2829,162740.0
2019-12-23 14:00:00,44.12,44.18,44.1,44.15,164084.0,38.2829,38.3349,38.2655,38.3089,164084.0
2019-12-23 14:10:00,44.15,44.15,44.12,44.14,178062.0,38.3089,38.3089,38.2829,38.3002,178062.0
2019-12-23 14:20:00,44.14,44.16,44.12,44.16,171060.0,38.3002,38.3176,38.2829,38.3176,171060.0
2019-12-23 14:30:00,44.15,44.22,44.15,44.21,166958.0,38.3089,38.3696,38.3089,38.361,166958.0
2019-12-23 14:40:00,44.21,44.21,44.17,44.19,141864.0,38.361,38.361,38.3263,38.3436,141864.0
2019-12-23 14:50:00,44.19,44.21,44.18,44.21,126870.0,38.3436,38.361,38.3349,38.361,126870.0
2019-12-23 15:00:00,44.21,44.22,44.18,44.21,194481.0,38.361,38.3696,38.3349,38.361,194481.0
2019-12-23 15:10:00,44.21,44.23,44.2,44.21,187259.0,38.361,38.3783,38.3523,38.361,187259.0
2019-12-23 15:20:00,44.21,44.25,44.2,44.22,277377.0,38.361,38.3957,38.3523,38.3696,277377.0
2019-12-23 15:30:00,44.22,44.23,44.11,44.12,309461.0,38.3696,38.3783,38.2742,38.2829,309461.0
2019-12-23 15:40:00,44.12,44.13,44.08,44.11,369889.0,38.2829,38.2915,38.2482,38.2742,369889.0
2019-12-23 15:50:00,44.11,44.16,44.08,44.09,1588599.0,38.2742,38.3176,38.2482,38.2568,1588599.0
2019-12-24 09:30:00,44.1,44.38,44.1,44.34,334335.0,38.2655,38.5085,38.2655,38.4738,334335.0
2019-12-24 09:40:00,44.34,44.48,44.34,44.48,249182.0,38.4738,38.5952,38.4738,38.5952,249182.0
2019-12-24 09:50:00,44.48,44.54,44.47,44.51,299005.0,38.5952,38.6473,38.5866,38.6213,299005.0
2019-12-24 10:00:00,44.51,44.52,44.4,44.4,277653.0,38.6213,38.6299,38.5258,38.5258,277653.0
2019-12-24 10:10:00,44.4,44.53,44.39,44.52,241268.0,38.5258,38.6386,38.5171,38.6299,241268.0
2019-12-24 10:20:00,44.52,44.54,44.47,44.53,167506.0,38.6299,38.6473,38.5866,38.6386,167506.0
2019-12-24 10:30:00,44.54,44.59,44.44,44.54,281129.0,38.6473,38.6907,38.5605,38.6473,281129.0
2019-12-24 10:40:00,44.54,44.59,44.52,44.57,165204.0,38.6473,38.6907,38.6299,38.6733,165204.0
2019-12-24 10:50:00,44.58,44.7,44.57,44.59,300069.0,38.682,38.7861,38.6733,38.6907,300069.0
2019-12-24 11:00:00,44.59,44.59,44.45,44.52,218601.0,38.6907,38.6907,38.5692,38.6299,218601.0
2019-12-24 11:10:00,44.52,44.55,44.46,44.53,148342.0,38.6299,38.656,38.5779,38.6386,148342.0
2019-12-24 11:20:00,44.52,44.53,44.47,44.49,108594.0,38.6299,38.6386,38.5866,38.6039,108594.0
2019-12-24 11:30:00,44.5,44.53,44.49,44.5,110111.0,38.6126,38.6386,38.6039,38.6126,110111.0
2019-12-24 11:40:00,44.5,44.52,44.46,44.52,129002.0,38.6126,38.6299,38.5779,38.6299,129002.0
2019-12-24 11:50:00,44.52,44.56,44.48,44.55,130440.0,38.6299,38.6647,38.5952,38.656,130440.0
2019-12-24 12:00:00,44.55,44.56,44.48,44.49,176568.0,38.656,38.6647,38.5952,38.6039,176568.0
2019-12-24 12:10:00,44.5,44.52,44.49,44.51,222750.0,38.6126,38.6299,38.6039,38.6213,222750.0
2019-12-24 12:20:00,44.51,44.53,44.49,44.5,121331.0,38.6213,38.6386,38.6039,38.6126,121331.0
2019-12-24 12:30:00,44.49,44.52,44.45,44.48,275994.0,38.6039,38.6299,38.5692,38.5952,275994.0
2019-12-24 12:40:00,44.48,44.49,44.46,44.47,235136.0,38.5952,38.6039,38.5779,38.5866,235136.0
2019-12-24 12:50:00,44.47,44.55,44.46,44.53,505148.0,38.5866,38.656,38.5779,38.6386,505148.0
2019-12-26 09:30:00,44.73,44.76,44.56,44.73,187867.0,38.8122,38.8382,38.6647,38.8122,187867.0
2019-12-26 09:40:00,44.74,44.75,44.64,44.65,185569.0,38.8208,38.8295,38.7341,38.7427,185569.0
2019-12-26 09:50:00,44.64,44.67,44.6,44.63,172229.0,38.7341,38.7601,38.6994,38.7254,172229.0
2019-12-26 10:00:00,44.63,44.67,44.59,44.63,168547.0,38.7254,38.7601,38.6907,38.7254,168547.0
2019-12-26 10:10:00,44.64,44.7,44.63,44.68,81312.0,38.7341,38.7861,38.7254,38.7688,81312.0
2019-12-26 10:20:00,44.69,44.74,44.68,44.73,163616.0,38.7775,38.8208,38.7688,38.8122,163616.0
2019-12-26 10:30:00,44.73,44.8,44.72,44.79,95711.0,38.8122,38.8729,38.8035,38.8642,95711.0
2019-12-26 10:40:00,44.79,44.84,44.78,44.8,138844.0,38.8642,38.9076,38.8555,38.8729,138844.0
2019-12-26 10:50:00,44.8,44.85,44.76,44.83,95533.0,38.8729,38.9163,38.8382,38.8989,95533.0
2019-12-26 11:00:00,44.83,44.85,44.79,44.81,180303.0,38.8989,38.9163,38.8642,38.8816,180303.0
2019-12-26 11:10:00,44.81,44.89,44.81,44.83,172311.0,38.8816,38.951,38.8816,38.8989,172311.0
2019-12-26 11:20:00,44.83,44.88,44.82,44.86,140386.0,38.8989,38.9423,38.8903,38.925,140386.0
2019-12-26 11:30:00,44.85,44.87,44.81,44.82,170144.0,38.9163,38.9336,38.8816,38.8903,170144.0
2019-12-26 11:40:00,44.82,44.84,44.8,44.82,178374.0,38.8903,38.9076,38.8729,38.8903,178374.0
2019-12-26 11:50:00,44.82,44.84,44.79,44.83,142845.0,38.8903,38.9076,38.8642,38.8989,142845.0
2019-12-26 12:00:00,44.84,44.84,44.82,44.84,166672.0,38.9076,38.9076,38.8903,38.9076,166672.0
2019-12-26 12:10:00,44.84,44.87,44.83,44.86,211354.0,38.9076,38.9336,38.8989,38.925,211354.0
2019-12-26 12:20:00,44.86,44.95,44.85,44.95,209441.0,38.925,39.0031,38.9163,39.0031,209441.0
2019-12-26 12:30:00,44.95,44.95,44.88,44.94,197517.0,39.0031,39.0031,38.9423,38.9944,197517.0
2019-12-26 12:40:00,44.94,44.95,44.91,44.93,136753.0,38.9944,39.0031,38.9683,38.9857,136753.0
2019-12-26 12:50:00,44.93,44.95,44.92,44.95,82276.0,38.9857,39.0031,38.977,39.0031,82276.0
2019-12-26 13:00:00,44.95,44.95,44.88,44.91,158807.0,39.0031,39.0031,38.9423,38.9683,158807.0
2019-12-26 13:10:00,44.91,44.98,44.9,44.97,127325.0,38.9683,39.0291,38.9597,39.0204,127325.0
2019-12-26 13:20:00,44.97,45.0,44.96,44.98,149389.0,39.0204,39.0464,39.0117,39.0291,149389.0
2019-12-26 13:30:00,44.99,44.99,44.93,44.95,175609.0,39.0378,39.0378,38.9857,39.0031,175609.0
2019-12-26 13:40:00,44.95,44.95,44.91,44.92,102738.0,39.0031,39.0031,38.9683,38.977,102738.0
2019-12-26 13:50:00,44.91,44.95,44.9,44.95,92626.0,38.9683,39.0031,38.9597,39.0031,92626.0
2019-12-26 14:00:00,44.95,44.97,44.9,44.92,177425.0,39.0031,39.0204,38.9597,38.977,177425.0
2019-12-26 14:10:00,44.91,44.93,44.9,44.9,129943.0,38.9683,38.9857,38.9597,38.9597,129943.0
2019-12-26 14:20:00,44.9,44.92,44.9,44.91,76880.0,38.9597,38.977,38.9597,38.9683,76880.0
2019-12-26 14:30:00,44.91,44.91,44.82,44.84,202207.0,38.9683,38.9683,38.8903,38.9076,202207.0
2019-12-26 14:40:00,44.84,44.86,44.83,44.86,120268.0,38.9076,38.925,38.8989,38.925,120268.0
2019-12-26 14:50:00,44.86,44.87,44.85,44.87,121293.0,38.925,38.9336,38.9163,38.9336,121293.0
2019-12-26 15:00:00,44.86,44.9,44.86,44.89,210386.0,38.925,38.9597,38.925,38.951,210386.0
2019-12-26 15:10:00,44.89,44.91,44.87,44.89,193636.0,38.951,38.9683,38.9336,38.951,193636.0
2019-12-26 15:20:00,44.89,44.93,44.87,44.88,269359.0,38.951,38.9857,38.9336,38.9423,269359.0
2019-12-26 15:30:00,44.88,44.88,44.79,44.84,404652.0,38.9423,38.9423,38.8642,38.9076,404652.0
2019-12-26 15:40:00,44.84,44.91,44.84,44.9,393693.0,38.9076,38.9683,38.9076,38.9597,393693.0
2019-12-26 15:50:00,44.9,44.98,44.89,44.98,1245259.0,38.9597,39.0291,38.951,39.0291,1245259.0
2019-12-27 09:30:00,45.1,45.22,45.03,45.05,299498.0,39.1332,39.2373,39.0725,39.0898,299498.0
2019-12-27 09:40:00,45.05,45.06,44.86,44.98,312507.0,39.0898,39.0985,38.925,39.0291,312507.0
2019-12-27 09:50:00,44.97,45.01,44.9,44.95,210727.0,39.0204,39.0551,38.9597,39.0031,210727.0
2019-12-27 10:00:00,44.95,45.0,44.92,44.97,191817.0,39.0031,39.0464,38.977,39.0204,191817.0
2019-12-27 10:10:00,44.97,44.99,44.91,44.98,174683.0,39.0204,39.0378,38.9683,39.0291,174683.0
2019-12-27 10:20:00,44.98,45.05,44.96,45.04,167440.0,39.0291,39.0898,39.0117,39.0812,167440.0
2019-12-27 10:30:00,45.04,45.07,44.97,45.05,197047.0,39.0812,39.1072,39.0204,39.0898,197047.0
2019-12-27 10:40:00,45.05,45.06,44.98,45.01,140320.0,39.0898,39.0985,39.0291,39.0551,140320.0
2019-12-27 10:50:00,45.01,45.03,44.98,45.0,100922.0,39.0551,39.0725,39.0291,39.0464,100922.0
2019-12-27 11:00:00,45.0,45.07,45.0,45.06,172248.0,39.0464,39.1072,39.0464,39.0985,172248.0
2019-12-27 11:10:00,45.06,45.14,45.05,45.11,160864.0,39.0985,39.1679,39.0898,39.1419,160864.0
2019-12-27 11:20:00,45.11,45.11,45.05,45.06,136496.0,39.1419,39.1419,39.0898,39.0985,136496.0
2019-12-27 11:30:00,45.05,45.1,45.05,45.09,231150.0,39.0898,39.1332,39.0898,39.1245,231150.0
2019-12-27 11:40:00,45.08,45.16,45.08,45.13,238295.0,39.1159,39.1853,39.1159,39.1592,238295.0
2019-12-27 11:50:00,45.13,45.15,45.1,45.11,258488.0,39.1592,39.1766,39.1332,39.1419,258488.0
2019-12-27 12:00:00,45.12,45.12,45.02,45.04,175894.0,39.1506,39.1506,39.0638,39.0812,175894.0
2019-12-27 12:10:00,45.04,45.12,45.03,45.11,153672.0,39.0812,39.1506,39.0725,39.1419,153672.0
2019-12-27 12:20:00,45.11,45.13,45.1,45.12,79279.0,39.1419,39.1592,39.1332,39.1506,79279.0
2019-12-27 12:30:00,45.12,45.15,45.08,45.12,207728.0,39.1506,39.1766,39.1159,39.1506,207728.0
2019-12-27 12:40:00,45.11,45.14,45.07,45.13,152811.0,39.1419,39.1679,39.1072,39.1592,152811.0
2019-12-27 12:50:00,45.12,45.14,45.1,45.11,51958.0,39.1506,39.1679,39.1332,39.1419,51958.0
2019-12-27 13:00:00,45.11,45.11,45.07,45.08,70850.0,39.1419,39.1419,39.1072,39.1159,70850.0
2019-12-27 13:10:00,45.09,45.11,45.06,45.09,157500.0,39.1245,39.1419,39.0985,39.1245,157500.0
2019-12-27 13:20:00,45.08,45.11,45.08,45.09,66250.0,39.1159,39.1419,39.1159,39.1245,66250.0
2019-12-27 13:30:00,45.1,45.11,45.06,45.08,159025.0,39.1332,39.1419,39.0985,39.1159,159025.0
2019-12-27 13:40:00,45.08,45.08,45.01,45.02,94241.0,39.1159,39.1159,39.0551,39.0638,94241.0
2019-12-27 13:50:00,45.01,45.05,45.01,45.05,77349.0,39.0551,39.0898,39.0551,39.0898,77349.0
2019-12-27 14:00:00,45.05,45.06,45.04,45.05,171300.0,39.0898,39.0985,39.0812,39.0898,171300.0
2019-12-27 14:10:00,45.05,45.06,44.97,45.04,196185.0,39.0898,39.0985,39.0204,39.0812,196185.0
2019-12-27 14:20:00,45.04,45.04,45.02,45.03,74463.0,39.0812,39.0812,39.0638,39.0725,74463.0
2019-12-27 14:30:00,45.03,45.04,45.0,45.02,127824.0,39.0725,39.0812,39.0464,39.0638,127824.0
2019-12-27 14:40:00,45.02,45.07,45.01,45.05,95736.0,39.0638,39.1072,39.0551,39.0898,95736.0
2019-12-27 14:50:00,45.05,45.06,45.03,45.05,83319.0,39.0898,39.0985,39.0725,39.0898,83319.0
2019-12-27 15:00:00,45.05,45.07,45.04,45.05,137944.0,39.0898,39.1072,39.0812,39.0898,137944.0
2019-12-27 15:10:00,45.05,45.08,45.02,45.07,370981.0,39.0898,39.1159,39.0638,39.1072,370981.0
2019-12-27 15:20:00,45.08,45.11,45.04,45.05,193105.0,39.1159,39.1419,39.0812,39.0898,193105.0
2019-12-27 15:30:00,45.04,45.1,45.04,45.07,435426.0,39.0812,39.1332,39.0812,39.1072,435426.0
2019-12-27 15:40:00,45.07,45.09,45.01,45.02,679393.0,39.1072,39.1245,39.0551,39.0638,679393.0
2019-12-27 15:50:00,45.03,45.12,45.0,45.1,1488903.0,39.0725,39.1506,39.0464,39.1332,1488903.0
2019-12-30 09:30:00,45.1,45.18,44.94,45.03,324543.0,39.1332,39.2026,38.9944,39.0725,324543.0
2019-12-30 09:40:00,45.03,45.21,44.95,45.19,232778.0,39.0725,39.2287,39.0031,39.2113,232778.0
2019-12-30 09:50:00,45.2,45.25,45.06,45.13,282494.0,39.22,39.2634,39.0985,39.1592,282494.0
2019-12-30 10:00:00,45.13,45.16,45.06,45.06,212115.0,39.1592,39.1853,39.0985,39.0985,212115.0
2019-12-30 10:10:00,45.06,45.1,45.0,45.08,224176.0,39.0985,39.1332,39.0464,39.1159,224176.0
2019-12-30 10:20:00,45.07,45.15,45.07,45.15,283701.0,39.1072,39.1766,39.1072,39.1766,283701.0
2019-12-30 10:30:00,45.14,45.14,45.05,45.09,174167.0,39.1679,39.1679,39.0898,39.1245,174167.0
2019-12-30 10:40:00,45.09,45.1,45.05,45.07,180418.0,39.1245,39.1332,39.0898,39.1072,180418.0
2019-12-30 10:50:00,45.08,45.17,45.06,45.16,157093.0,39.1159,39.194,39.0985,39.1853,157093.0
2019-12-30 11:00:00,45.16,45.24,45.14,45.23,213933.0,39.1853,39.2547,39.1679,39.246,213933.0
2019-12-30 11:10:00,45.23,45.32,45.23,45.31,220506.0,39.246,39.3241,39.246,39.3154,220506.0
2019-12-30 11:20:00,45.32,45.34,45.26,45.32,214214.0,39.3241,39.3415,39.272,39.3241,214214.0
2019-12-30 11:30:00,45.32,45.33,45.27,45.32,232930.0,39.3241,39.3328,39.2807,39.3241,232930.0
2019-12-30 11:40:00,45.31,45.34,45.29,45.33,137441.0,39.3154,39.3415,39.2981,39.3328,137441.0
2019-12-30 11:50:00,45.33,45.34,45.22,45.26,213034.0,39.3328,39.3415,39.2373,39.272,213034.0
2019-12-30 12:00:00,45.27,45.33,45.26,45.32,139922.0,39.2807,39.3328,39.272,39.3241,139922.0
2019-12-30 12:10:00,45.32,45.32,45.24,45.26,99257.0,39.3241,39.3241,39.2547,39.272,99257.0
2019-12-30 12:20:00,45.26,45.28,45.24,45.27,110259.0,39.272,39.2894,39.2547,39.2807,110259.0
2019-12-30 12:30:00,45.27,45.3,45.24,45.3,120819.0,39.2807,39.3068,39.2547,39.3068,120819.0
2019-12-30 12:40:00,45.3,45.31,45.24,45.26,186915.0,39.3068,39.3154,39.2547,39.272,186915.0
2019-12-30 12:50:00,45.25,45.29,45.24,45.29,89247.0,39.2634,39.2981,39.2547,39.2981,89247.0
2019-12-30 13:00:00,45.29,45.31,45.25,45.29,135250.0,39.2981,39.3154,39.2634,39.2981,135250.0
2019-12-30 13:10:00,45.28,45.31,45.27,45.29,165954.0,39.2894,39.3154,39.2807,39.2981,165954.0
2019-12-30 13:20:00,45.29,45.29,45.26,45.27,83472.0,39.2981,39.2981,39.272,39.2807,83472.0
2019-12-30 13:30:00,45.27,45.27,45.2,45.21,105036.0,39.2807,39.2807,39.22,39.2287,105036.0
2019-12-30 13:40:00,45.2,45.24,45.19,45.21,147844.0,39.22,39.2547,39.2113,39.2287,147844.0
2019-12-30 13:50:00,45.21,45.25,45.16,45.23,200518.0,39.2287,39.2634,39.1853,39.246,200518.0
2019-12-30 14:00:00,45.23,45.24,45.17,45.21,437988.0,39.246,39.2547,39.194,39.2287,437988.0
2019-12-30 14:10:00,45.21,45.21,45.16,45.19,226635.0,39.2287,39.2287,39.1853,39.2113,226635.0
2019-12-30 14:20:00,45.19,45.2,45.16,45.19,219547.0,39.2113,39.22,39.1853,39.2113,219547.0
2019-12-30 14:30:00,45.18,45.19,45.13,45.16,250373.0,39.2026,39.2113,39.1592,39.1853,250373.0
2019-12-30 14:40:00,45.16,45.18,45.14,45.16,128045.0,39.1853,39.2026,39.1679,39.1853,128045.0
2019-12-30 14:50:00,45.16,45.17,45.14,45.15,176167.0,39.1853,39.194,39.1679,39.1766,176167.0
2019-12-30 15:00:00,45.15,45.19,45.12,45.16,230249.0,39.1766,39.2113,39.1506,39.1853,230249.0
2019-12-30 15:10:00,45.16,45.17,45.14,45.16,194086.0,39.1853,39.194,39.1679,39.1853,194086.0
2019-12-30 15:20:00,45.16,45.19,45.15,45.19,166236.0,39.1853,39.2113,39.1766,39.2113,166236.0
2019-12-30 15:30:00,45.19,45.21,45.16,45.2,344498.0,39.2113,39.2287,39.1853,39.22,344498.0
2019-12-30 15:40:00,45.2,45.21,45.12,45.16,368563.0,39.22,39.2287,39.1506,39.1853,368563.0
2019-12-30 15:50:00,45.15,45.21,45.12,45.2,1582846.0,39.1766,39.2287,39.1506,39.22,1582846.0
2019-12-31 09:30:00,45.12,45.18,44.94,44.97,387384.0,39.1506,39.2026,38.9944,39.0204,387384.0
2019-12-31 09:40:00,44.97,45.02,44.93,45.01,207249.0,39.0204,39.0638,38.9857,39.0551,207249.0
2019-12-31 09:50:00,45.01,45.03,44.83,44.84,397082.0,39.0551,39.0725,38.8989,38.9076,397082.0
2019-12-31 10:00:00,44.85,44.88,44.76,44.86,318932.0,38.9163,38.9423,38.8382,38.925,318932.0
2019-12-31 10:10:00,44.86,44.9,44.8,44.81,204696.0,38.925,38.9597,38.8729,38.8816,204696.0
2019-12-31 10:20:00,44.81,44.84,44.8,44.8,224139.0,38.8816,38.9076,38.8729,38.8729,224139.0
2019-12-31 10:30:00,44.8,44.85,44.79,44.79,211065.0,38.8729,38.9163,38.8642,38.8642,211065.0
2019-12-31 10:40:00,44.8,44.84,44.77,44.83,248889.0,38.8729,38.9076,38.8469,38.8989,248889.0
2019-12-31 10:50:00,44.83,44.84,44.78,44.79,199404.0,38.8989,38.9076,38.8555,38.8642,199404.0
2019-12-31 11:00:00,44.79,44.87,44.78,44.85,170846.0,38.8642,38.9336,38.8555,38.9163,170846.0
2019-12-31 11:10:00,44.84,44.85,44.81,44.83,249011.0,38.9076,38.9163,38.8816,38.8989,249011.0
2019-12-31 11:20:00,44.83,44.85,44.8,44.84,116237.0,38.8989,38.9163,38.8729,38.9076,116237.0
2019-12-31 11:30:00,44.84,44.86,44.82,44.86,203627.0,38.9076,38.925,38.8903,38.925,203627.0
2019-12-31 11:40:00,44.87,44.96,44.86,44.91,202089.0,38.9336,39.0117,38.925,38.9683,202089.0
2019-12-31 11:50:00,44.91,44.94,44.84,44.86,185485.0,38.9683,38.9944,38.9076,38.925,185485.0
2019-12-31 12:00:00,44.86,44.88,44.83,44.88,221915.0,38.925,38.9423,38.8989,38.9423,221915.0
2019-12-31 12:10:00,44.88,44.88,44.83,44.84,147606.0,38.9423,38.9423,38.8989,38.9076,147606.0
2019-12-31 12:20:00,44.84,44.88,44.81,44.88,158236.0,38.9076,38.9423,38.8816,38.9423,158236.0
2019-12-31 12:30:00,44.88,44.9,44.84,44.85,163002.0,38.9423,38.9597,38.9076,38.9163,163002.0
2019-12-31 12:40:00,44.86,44.89,44.85,44.89,129893.0,38.925,38.951,38.9163,38.951,129893.0
2019-12-31 12:50:00,44.89,44.89,44.85,44.86,90797.0,38.951,38.951,38.9163,38.925,90797.0
2019-12-31 13:00:00,44.86,44.91,44.85,44.88,106373.0,38.925,38.9683,38.9163,38.9423,106373.0
2019-12-31 13:10:00,44.87,44.89,44.84,44.86,80426.0,38.9336,38.951,38.9076,38.925,80426.0
2019-12-31 13:20:00,44.86,44.89,44.84,44.89,114292.0,38.925,38.951,38.9076,38.951,114292.0
2019-12-31 13:30:00,44.89,44.9,44.87,44.89,125632.0,38.951,38.9597,38.9336,38.951,125632.0
2019-12-31 13:40:00,44.89,44.94,44.88,44.9,162999.0,38.951,38.9944,38.9423,38.9597,162999.0
2019-12-31 13:50:00,44.9,44.92,44.88,44.9,113859.0,38.9597,38.977,38.9423,38.9597,113859.0
2019-12-31 14:00:00,44.9,44.92,44.88,44.89,128252.0,38.9597,38.977,38.9423,38.951,128252.0
2019-12-31 14:10:00,44.89,44.92,44.87,44.9,156254.0,38.951,38.977,38.9336,38.9597,156254.0
2019-12-31 14:20:00,44.89,44.95,44.89,44.94,127093.0,38.951,39.0031,38.951,38.9944,127093.0
2019-12-31 14:30:00,44.94,44.96,44.92,44.94,132887.0,38.9944,39.0117,38.977,38.9944,132887.0
2019-12-31 14:40:00,44.94,44.95,44.9,44.93,149335.0,38.9944,39.0031,38.9597,38.9857,149335.0
2019-12-31 14:50:00,44.92,44.93,44.9,44.93,117354.0,38.977,38.9857,38.9597,38.9857,117354.0
2019-12-31 15:00:00,44.93,44.95,44.91,44.94,190832.0,38.9857,39.0031,38.9683,38.9944,190832.0
2019-12-31 15:10:00,44.94,44.97,44.92,44.97,162318.0,38.9944,39.0204,38.977,39.0204,162318.0
2019-12-31 15:20:00,44.97,45.0,44.96,45.0,401783.0,39.0204,39.0464,39.0117,39.0464,401783.0
2019-12-31 15:30:00,45.0,45.0,44.93,44.93,339063.0,39.0464,39.0464,38.9857,38.9857,339063.0
2019-12-31 15:40:00,44.93,44.97,44.93,44.95,423757.0,38.9857,39.0204,38.9857,39.0031,423757.0
2019-12-31 15:50:00,44.95,44.98,44.9,44.95,1806471.0,39.0031,39.0291,38.9597,39.0031,1806471.0
2020-01-02 09:30:00,45.3,45.4,45.2,45.22,640008.0,39.3068,39.3935,39.22,39.2373,640008.0
2020-01-02 09:40:00,45.23,45.29,45.21,45.21,292451.0,39.246,39.2981,39.2287,39.2287,292451.0
2020-01-02 09:50:00,45.22,45.24,45.1,45.15,344575.0,39.2373,39.2547,39.1332,39.1766,344575.0
2020-01-02 10:00:00,45.15,45.17,45.06,45.14,287716.0,39.1766,39.194,39.0985,39.1679,287716.0
2020-01-02 10:10:00,45.14,45.17,45.0,45.06,238555.0,39.1679,39.194,39.0464,39.0985,238555.0
2020-01-02 10:20:00,45.05,45.08,44.99,45.05,285317.0,39.0898,39.1159,39.0378,39.0898,285317.0
2020-01-02 10:30:00,45.05,45.09,44.99,44.99,548590.0,39.0898,39.1245,39.0378,39.0378,548590.0
2020-01-02 10:40:00,45.0,45.05,44.98,45.04,344798.0,39.0464,39.0898,39.0291,39.0812,344798.0
2020-01-02 10:50:00,45.03,45.09,45.0,45.05,575245.0,39.0725,39.1245,39.0464,39.0898,575245.0
2020-01-02 11:00:00,45.05,45.06,44.93,44.95,1061716.0,39.0898,39.0985,38.9857,39.0031,1061716.0
2020-01-02 11:10:00,44.95,45.0,44.93,44.98,271268.0,39.0031,39.0464,38.9857,39.0291,271268.0
2020-01-02 11:20:00,44.98,45.04,44.96,45.01,165566.0,39.0291,39.0812,39.0117,39.0551,165566.0
2020-01-02 11:30:00,45.02,45.03,44.94,44.95,207676.0,39.0638,39.0725,38.9944,39.0031,207676.0
2020-01-02 11:40:00,44.95,45.02,44.93,45.02,167876.0,39.0031,39.0638,38.9857,39.0638,167876.0
2020-01-02 11:50:00,45.02,45.02,44.97,44.98,180472.0,39.0638,39.0638,39.0204,39.0291,180472.0
2020-01-02 12:00:00,44.98,45.09,44.96,45.07,224877.0,39.0291,39.1245,39.0117,39.1072,224877.0
2020-01-02 12:10:00,45.07,45.09,45.06,45.06,91307.0,39.1072,39.1245,39.0985,39.0985,91307.0
2020-01-02 12:20:00,45.07,45.08,45.03,45.04,117284.0,39.1072,39.1159,39.0725,39.0812,117284.0
2020-01-02 12:30:00,45.04,45.04,44.94,45.01,199338.0,39.0812,39.0812,38.9944,39.0551,199338.0
2020-01-02 12:40:00,45.01,45.01,44.96,44.98,112019.0,39.0551,39.0551,39.0117,39.0291,112019.0
2020-01-02 12:50:00,44.98,44.98,44.96,44.97,88889.0,39.0291,39.0291,39.0117,39.0204,88889.0
2020-01-02 13:00:00,44.97,44.99,44.96,44.98,95125.0,39.0204,39.0378,39.0117,39.0291,95125.0
2020-01-02 13:10:00,44.98,45.01,44.97,44.98,179632.0,39.0291,39.0551,39.0204,39.0291,179632.0
2020-01-02 13:20:00,44.97,44.99,44.97,44.98,99018.0,39.0204,39.0378,39.0204,39.0291,99018.0
2020-01-02 13:30:00,44.99,44.99,44.93,44.97,295244.0,39.0378,39.0378,38.9857,39.0204,295244.0
2020-01-02 13:40:00,44.96,45.03,44.96,45.03,177604.0,39.0117,39.0725,39.0117,39.0725,177604.0
2020-01-02 13:50:00,45.03,45.03,44.94,44.95,201289.0,39.0725,39.0725,38.9944,39.0031,201289.0
2020-01-02 14:00:00,44.95,45.01,44.94,45.01,104603.0,39.0031,39.0551,38.9944,39.0551,104603.0
2020-01-02 14:10:00,45.01,45.02,44.96,44.99,191060.0,39.0551,39.0638,39.0117,39.0378,191060.0
2020-01-02 14:20:00,44.99,45.01,44.96,44.98,148724.0,39.0378,39.0551,39.0117,39.0291,148724.0
2020-01-02 14:30:00,44.98,45.07,44.98,45.06,252894.0,39.0291,39.1072,39.0291,39.0985,252894.0
2020-01-02 14:40:00,45.05,45.08,45.04,45.08,178906.0,39.0898,39.1159,39.0812,39.1159,178906.0
2020-01-02 14:50:00,45.08,45.1,44.99,45.07,4472912.0,39.1159,39.1332,39.0378,39.1072,4472912.0
2020-01-02 15:00:00,45.07,45.17,45.06,45.11,279403.0,39.1072,39.194,39.0985,39.1419,279403.0
2020-01-02 15:10:00,45.12,45.17,45.11,45.14,159883.0,39.1506,39.194,39.1419,39.1679,159883.0
2020-01-02 15:20:00,45.15,45.18,45.15,45.16,136037.0,39.1766,39.2026,39.1766,39.1853,136037.0
2020-01-02 15:30:00,45.17,45.21,45.16,45.18,208426.0,39.194,39.2287,39.1853,39.2026,208426.0
2020-01-02 15:40:00,45.19,45.22,45.17,45.2,552235.0,39.2113,39.2373,39.194,39.22,552235.0
2020-01-02 15:50:00,45.2,45.37,45.19,45.36,1694801.0,39.22,39.3675,39.2113,39.3588,1694801.0
2020-01-03 09:30:00,44.87,45.2,44.57,45.09,850468.0,38.9336,39.22,38.6733,39.1245,850468.0
2020-01-03 09:40:00,45.08,45.1,44.97,45.06,592556.0,39.1159,39.1332,39.0204,39.0985,592556.0
2020-01-03 09:50:00,45.06,45.16,44.99,45.14,209897.0,39.0985,39.1853,39.0378,39.1679,209897.0
2020-01-03 10:00:00,45.13,45.15,45.03,45.08,239584.0,39.1592,39.1766,39.0725,39.1159,239584.0
2020-01-03 10:10:00,45.08,45.09,45.03,45.04,182743.0,39.1159,39.1245,39.0725,39.0812,182743.0
2020-01-03 10:20:00,45.03,45.07,45.01,45.04,204831.0,39.0725,39.1072,39.0551,39.0812,204831.0
2020-01-03 10:30:00,45.04,45.15,45.04,45.14,114809.0,39.0812,39.1766,39.0812,39.1679,114809.0
2020-01-03 10:40:00,45.14,45.23,45.13,45.2,280779.0,39.1679,39.246,39.1592,39.22,280779.0
2020-01-03 10:50:00,45.21,45.21,45.1,45.16,321705.0,39.2287,39.2287,39.1332,39.1853,321705.0
2020-01-03 11:00:00,45.16,45.16,45.08,45.11,108630.0,39.1853,39.1853,39.1159,39.1419,108630.0
2020-01-03 11:10:00,45.11,45.16,45.08,45.14,382687.0,39.1419,39.1853,39.1159,39.1679,382687.0
2020-01-03 11:20:00,45.13,45.14,45.08,45.12,203896.0,39.1592,39.1679,39.1159,39.1506,203896.0
2020-01-03 11:30:00,45.11,45.16,45.05,45.12,235532.0,39.1419,39.1853,39.0898,39.1506,235532.0
2020-01-03 11:40:00,45.12,45.13,45.09,45.1,320537.0,39.1506,39.1592,39.1245,39.1332,320537.0
2020-01-03 11:50:00,45.11,45.14,45.07,45.11,276915.0,39.1419,39.1679,39.1072,39.1419,276915.0
2020-01-03 12:00:00,45.1,45.14,45.08,45.1,178668.0,39.1332,39.1679,39.1159,39.1332,178668.0
2020-01-03 12:10:00,45.09,45.16,45.06,45.15,218028.0,39.1245,39.1853,39.0985,39.1766,218028.0
2020-01-03 12:20:00,45.14,45.2,45.13,45.17,433052.0,39.1679,39.22,39.1592,39.194,433052.0
2020-01-03 12:30:00,45.16,45.19,45.14,45.18,658898.0,39.1853,39.2113,39.1679,39.2026,658898.0
2020-01-03 12:40:00,45.18,45.18,45.15,45.17,279886.0,39.2026,39.2026,39.1766,39.194,279886.0
2020-01-03 12:50:00,45.17,45.18,45.16,45.18,274710.0,39.194,39.2026,39.1853,39.2026,274710.0
2020-01-03 13:00:00,45.18,45.18,45.16,45.17,171910.0,39.2026,39.2026,39.1853,39.194,171910.0
2020-01-03 13:10:00,45.18,45.19,45.16,45.18,467618.0,39.2026,39.2113,39.1853,39.2026,467618.0
2020-01-03 13:20:00,45.18,45.19,45.15,45.17,168528.0,39.2026,39.2113,39.1766,39.194,168528.0
2020-01-03 13:30:00,45.18,45.18,45.03,45.12,280810.0,39.2026,39.2026,39.0725,39.1506,280810.0
2020-01-03 13:40:00,45.13,45.14,45.1,45.13,355958.0,39.1592,39.1679,39.1332,39.1592,355958.0
2020-01-03 13:50:00,45.13,45.18,45.12,45.16,89885.0,39.1592,39.2026,39.1506,39.1853,89885.0
2020-01-03 14:00:00,45.15,45.18,45.12,45.15,182831.0,39.1766,39.2026,39.1506,39.1766,182831.0
2020-01-03 14:10:00,45.15,45.18,45.14,45.14,310996.0,39.1766,39.2026,39.1679,39.1679,310996.0
2020-01-03 14:20:00,45.15,45.16,45.13,45.15,184454.0,39.1766,39.1853,39.1592,39.1766,184454.0
2020-01-03 14:30:00,45.15,45.15,45.12,45.15,123021.0,39.1766,39.1766,39.1506,39.1766,123021.0
2020-01-03 14:40:00,45.15,45.15,45.13,45.15,267203.0,39.1766,39.1766,39.1592,39.1766,267203.0
2020-01-03 14:50:00,45.15,45.15,45.14,45.15,217781.0,39.1766,39.1766,39.1679,39.1766,217781.0
2020-01-03 15:00:00,45.15,45.2,45.13,45.15,571533.0,39.1766,39.22,39.1592,39.1766,571533.0
2020-01-03 15:10:00,45.14,45.15,45.06,45.09,186014.0,39.1679,39.1766,39.0985,39.1245,186014.0
2020-01-03 15:20:00,45.09,45.12,45.07,45.09,207958.0,39.1245,39.1506,39.1072,39.1245,207958.0
2020-01-03 15:30:00,45.09,45.1,45.04,45.09,442983.0,39.1245,39.1332,39.0812,39.1245,442983.0
2020-01-03 15:40:00,45.09,45.11,45.07,45.09,315531.0,39.1245,39.1419,39.1072,39.1245,315531.0
2020-01-03 15:50:00,45.09,45.15,45.01,45.02,3321149.0,39.1245,39.1766,39.0551,39.0638,3321149.0
2020-01-06 09:30:00,44.67,44.87,44.61,44.78,652586.0,38.7601,38.9336,38.708,38.8555,652586.0
2020-01-06 09:40:00,44.77,44.78,44.65,44.66,281691.0,38.8469,38.8555,38.7427,38.7514,281691.0
2020-01-06 09:50:00,44.66,44.68,44.57,44.68,563234.0,38.7514,38.7688,38.6733,38.7688,563234.0
2020-01-06 10:00:00,44.67,44.71,44.62,44.65,228082.0,38.7601,38.7948,38.7167,38.7427,228082.0
2020-01-06 10:10:00,44.65,44.66,44.58,44.63,488063.0,38.7427,38.7514,38.682,38.7254,488063.0
2020-01-06 10:20:00,44.63,44.75,44.58,44.74,420081.0,38.7254,38.8295,38.682,38.8208,420081.0
2020-01-06 10:30:00,44.74,44.75,44.62,44.71,262931.0,38.8208,38.8295,38.7167,38.7948,262931.0
2020-01-06 10:40:00,44.71,44.8,44.7,44.79,261798.0,38.7948,38.8729,38.7861,38.8642,261798.0
2020-01-06 10:50:00,44.79,44.83,44.76,44.82,361845.0,38.8642,38.8989,38.8382,38.8903,361845.0
2020-01-06 11:00:00,44.83,44.84,44.77,44.83,226943.0,38.8989,38.9076,38.8469,38.8989,226943.0
2020-01-06 11:10:00,44.83,44.83,44.75,44.78,328923.0,38.8989,38.8989,38.8295,38.8555,328923.0
2020-01-06 11:20:00,44.78,44.79,44.72,44.76,508746.0,38.8555,38.8642,38.8035,38.8382,508746.0
2020-01-06 11:30:00,44.76,44.81,44.69,44.7,501587.0,38.8382,38.8816,38.7775,38.7861,501587.0
2020-01-06 11:40:00,44.7,44.71,44.61,44.62,193400.0,38.7861,38.7948,38.708,38.7167,193400.0
2020-01-06 11:50:00,44.62,44.66,44.59,44.61,352685.0,38.7167,38.7514,38.6907,38.708,352685.0
2020-01-06 12:00:00,44.61,44.66,44.57,44.64,233356.0,38.708,38.7514,38.6733,38.7341,233356.0
2020-01-06 12:10:00,44.64,44.65,44.58,44.61,212214.0,38.7341,38.7427,38.682,38.708,212214.0
2020-01-06 12:20:00,44.61,44.63,44.57,44.59,164986.0,38.708,38.7254,38.6733,38.6907,164986.0
2020-01-06 12:30:00,44.59,44.61,44.57,44.59,149002.0,38.6907,38.708,38.6733,38.6907,149002.0
2020-01-06 12:40:00,44.58,44.62,44.58,44.61,109200.0,38.682,38.7167,38.682,38.708,109200.0
2020-01-06 12:50:00,44.6,44.63,44.55,44.58,278690.0,38.6994,38.7254,38.656,38.682,278690.0
2020-01-06 13:00:00,44.57,44.58,44.55,44.55,239837.0,38.6733,38.682,38.656,38.656,239837.0
2020-01-06 13:10:00,44.56,44.62,44.55,44.6,273898.0,38.6647,38.7167,38.656,38.6994,273898.0
2020-01-06 13:20:00,44.6,44.64,44.59,44.64,255311.0,38.6994,38.7341,38.6907,38.7341,255311.0
2020-01-06 13:30:00,44.64,44.64,44.59,44.61,237275.0,38.7341,38.7341,38.6907,38.708,237275.0
2020-01-06 13:40:00,44.62,44.68,44.6,44.65,220200.0,38.7167,38.7688,38.6994,38.7427,220200.0
2020-01-06 13:50:00,44.66,44.68,44.62,44.66,191330.0,38.7514,38.7688,38.7167,38.7514,191330.0
2020-01-06 14:00:00,44.66,44.66,44.64,44.65,159647.0,38.7514,38.7514,38.7341,38.7427,159647.0
2020-01-06 14:10:00,44.66,44.69,44.65,44.67,185670.0,38.7514,38.7775,38.7427,38.7601,185670.0
2020-01-06 14:20:00,44.66,44.68,44.64,44.66,325972.0,38.7514,38.7688,38.7341,38.7514,325972.0
2020-01-06 14:30:00,44.66,44.67,44.62,44.62,154701.0,38.7514,38.7601,38.7167,38.7167,154701.0
2020-01-06 14:40:00,44.62,44.63,44.6,44.62,144263.0,38.7167,38.7254,38.6994,38.7167,144263.0
2020-01-06 14:50:00,44.61,44.7,44.61,44.65,290872.0,38.708,38.7861,38.708,38.7427,290872.0
2020-01-06 15:00:00,44.66,44.67,44.61,44.64,293310.0,38.7514,38.7601,38.708,38.7341,293310.0
2020-01-06 15:10:00,44.62,44.67,44.61,44.66,227430.0,38.7167,38.7601,38.708,38.7514,227430.0
2020-01-06 15:20:00,44.66,44.69,44.65,44.66,315359.0,38.7514,38.7775,38.7427,38.7514,315359.0
2020-01-06 15:30:00,44.66,44.72,44.66,44.72,397669.0,38.7514,38.8035,38.7514,38.8035,397669.0
2020-01-06 15:40:00,44.72,44.72,44.67,44.67,453029.0,38.8035,38.8035,38.7601,38.7601,453029.0
2020-01-06 15:50:00,44.68,44.72,44.64,44.67,1984118.0,38.7688,38.8035,38.7341,38.7601,1984118.0
2020-01-07 09:30:00,44.25,44.63,44.22,44.48,1145058.0,38.5751,38.9064,38.549,38.7756,1145058.0
2020-01-07 09:40:00,44.48,44.75,44.44,44.71,638254.0,38.7756,39.011,38.7408,38.9761,638254.0
2020-01-07 09:50:00,44.71,44.73,44.61,44.63,391189.0,38.9761,38.9936,38.889,38.9064,391189.0
2020-01-07 10:00:00,44.65,44.8,44.64,44.73,369803.0,38.9238,39.0546,38.9151,38.9936,369803.0
2020-01-07 10:10:00,44.73,44.84,44.69,44.8,480725.0,38.9936,39.0895,38.9587,39.0546,480725.0
2020-01-07 10:20:00,44.8,44.81,44.66,44.75,420826.0,39.0546,39.0633,38.9325,39.011,420826.0
2020-01-07 10:30:00,44.75,44.76,44.59,44.7,339493.0,39.011,39.0197,38.8715,38.9674,339493.0
2020-01-07 10:40:00,44.69,44.84,44.69,44.81,387167.0,38.9587,39.0895,38.9587,39.0633,387167.0
2020-01-07 10:50:00,44.8,44.84,44.76,44.8,266402.0,39.0546,39.0895,39.0197,39.0546,266402.0
2020-01-07 11:00:00,44.8,44.92,44.74,44.9,531379.0,39.0546,39.1592,39.0023,39.1418,531379.0
2020-01-07 11:10:00,44.9,44.98,44.87,44.96,309968.0,39.1418,39.2115,39.1156,39.1941,309968.0
2020-01-07 11:20:00,44.95,44.99,44.92,44.96,166607.0,39.1854,39.2202,39.1592,39.1941,166607.0
2020-01-07 11:30:00,44.96,44.99,44.92,44.96,307279.0,39.1941,39.2202,39.1592,39.1941,307279.0
2020-01-07 11:40:00,44.96,44.98,44.95,44.96,219510.0,39.1941,39.2115,39.1854,39.1941,219510.0
2020-01-07 11:50:00,44.96,44.99,44.95,44.98,360804.0,39.1941,39.2202,39.1854,39.2115,360804.0
2020-01-07 12:00:00,44.97,44.99,44.95,44.95,276877.0,39.2028,39.2202,39.1854,39.1854,276877.0
2020-01-07 12:10:00,44.96,44.96,44.9,44.91,196269.0,39.1941,39.1941,39.1418,39.1505,196269.0
2020-01-07 12:20:00,44.9,44.95,44.88,44.93,152331.0,39.1418,39.1854,39.1243,39.1679,152331.0
2020-01-07 12:30:00,44.93,44.93,44.84,44.86,197259.0,39.1679,39.1679,39.0895,39.1069,197259.0
2020-01-07 12:40:00,44.87,44.92,44.86,44.88,282486.0,39.1156,39.1592,39.1069,39.1243,282486.0
2020-01-07 12:50:00,44.88,44.93,44.82,44.92,252488.0,39.1243,39.1679,39.072,39.1592,252488.0
2020-01-07 13:00:00,44.91,44.93,44.9,44.91,279738.0,39.1505,39.1679,39.1418,39.1505,279738.0
2020-01-07 13:10:00,44.92,44.93,44.88,44.9,225344.0,39.1592,39.1679,39.1243,39.1418,225344.0
2020-01-07 13:20:00,44.9,44.92,44.89,44.91,95742.0,39.1418,39.1592,39.133,39.1505,95742.0
2020-01-07 13:30:00,44.92,44.95,44.89,44.9,221999.0,39.1592,39.1854,39.133,39.1418,221999.0
2020-01-07 13:40:00,44.9,44.94,44.89,44.93,145429.0,39.1418,39.1766,39.133,39.1679,145429.0
2020-01-07 13:50:00,44.92,44.95,44.89,44.91,216133.0,39.1592,39.1854,39.133,39.1505,216133.0
2020-01-07 14:00:00,44.91,44.91,44.86,44.88,153015.0,39.1505,39.1505,39.1069,39.1243,153015.0
2020-01-07 14:10:00,44.88,44.92,44.85,44.91,169442.0,39.1243,39.1592,39.0982,39.1505,169442.0
2020-01-07 14:20:00,44.91,44.91,44.83,44.86,225550.0,39.1505,39.1505,39.0807,39.1069,225550.0
2020-01-07 14:30:00,44.86,44.86,44.78,44.79,269375.0,39.1069,39.1069,39.0372,39.0459,269375.0
2020-01-07 14:40:00,44.79,44.86,44.76,44.85,257772.0,39.0459,39.1069,39.0197,39.0982,257772.0
2020-01-07 14:50:00,44.86,44.87,44.82,44.86,237619.0,39.1069,39.1156,39.072,39.1069,237619.0
2020-01-07 15:00:00,44.86,44.88,44.84,44.86,182236.0,39.1069,39.1243,39.0895,39.1069,182236.0
2020-01-07 15:10:00,44.86,44.88,44.83,44.85,341121.0,39.1069,39.1243,39.0807,39.0982,341121.0
2020-01-07 15:20:00,44.84,44.95,44.83,44.9,1183312.0,39.0895,39.1854,39.0807,39.1418,1183312.0
2020-01-07 15:30:00,44.91,44.96,44.9,44.93,290179.0,39.1505,39.1941,39.1418,39.1679,290179.0
2020-01-07 15:40:00,44.93,44.94,44.88,44.9,928811.0,39.1679,39.1766,39.1243,39.1418,928811.0
2020-01-07 15:50:00,44.89,45.01,44.83,44.94,3179669.0,39.133,39.2377,39.0807,39.1766,3179669.0
2020-01-08 09:30:00,44.94,45.0,44.81,44.89,595930.0,39.1766,39.2289,39.0633,39.133,595930.0
2020-01-08 09:40:00,44.89,44.91,44.76,44.85,243255.0,39.133,39.1505,39.0197,39.0982,243255.0
2020-01-08 09:50:00,44.84,45.04,44.84,44.98,1570785.0,39.0895,39.2638,39.0895,39.2115,1570785.0
2020-01-08 10:00:00,44.99,45.04,44.98,45.01,620393.0,39.2202,39.2638,39.2115,39.2377,620393.0
2020-01-08 10:10:00,45.02,45.07,45.0,45.02,623507.0,39.2464,39.29,39.2289,39.2464,623507.0
2020-01-08 10:20:00,45.02,45.03,44.96,44.99,768640.0,39.2464,39.2551,39.1941,39.2202,768640.0
2020-01-08 10:30:00,44.99,45.01,44.96,44.98,273775.0,39.2202,39.2377,39.1941,39.2115,273775.0
2020-01-08 10:40:00,44.98,45.0,44.94,44.96,118804.0,39.2115,39.2289,39.1766,39.1941,118804.0
2020-01-08 10:50:00,44.96,45.04,44.94,45.03,160113.0,39.1941,39.2638,39.1766,39.2551,160113.0
2020-01-08 11:00:00,45.04,45.04,44.96,45.01,238275.0,39.2638,39.2638,39.1941,39.2377,238275.0
2020-01-08 11:10:00,45.01,45.08,45.0,45.08,110656.0,39.2377,39.2987,39.2289,39.2987,110656.0
2020-01-08 11:20:00,45.08,45.14,45.01,45.1,260982.0,39.2987,39.351,39.2377,39.3161,260982.0
2020-01-08 11:30:00,45.1,45.2,45.01,45.18,407226.0,39.3161,39.4033,39.2377,39.3859,407226.0
2020-01-08 11:40:00,45.19,45.28,45.18,45.28,331752.0,39.3946,39.473,39.3859,39.473,331752.0
2020-01-08 11:50:00,45.28,45.3,45.25,45.26,220196.0,39.473,39.4905,39.4469,39.4556,220196.0
2020-01-08 12:00:00,45.27,45.31,45.25,45.27,139656.0,39.4643,39.4992,39.4469,39.4643,139656.0
2020-01-08 12:10:00,45.27,45.29,45.22,45.28,90697.0,39.4643,39.4818,39.4207,39.473,90697.0
2020-01-08 12:20:00,45.28,45.28,45.21,45.22,174915.0,39.473,39.473,39.412,39.4207,174915.0
2020-01-08 12:30:00,45.22,45.24,45.13,45.14,120339.0,39.4207,39.4382,39.3423,39.351,120339.0
2020-01-08 12:40:00,45.14,45.17,45.12,45.15,110929.0,39.351,39.3771,39.3336,39.3597,110929.0
2020-01-08 12:50:00,45.16,45.18,45.12,45.15,83587.0,39.3684,39.3859,39.3336,39.3597,83587.0
2020-01-08 13:00:00,45.15,45.15,45.12,45.15,74995.0,39.3597,39.3597,39.3336,39.3597,74995.0
2020-01-08 13:10:00,45.15,45.17,45.13,45.14,106577.0,39.3597,39.3771,39.3423,39.351,106577.0
2020-01-08 13:20:00,45.15,45.17,45.14,45.17,87172.0,39.3597,39.3771,39.351,39.3771,87172.0
2020-01-08 13:30:00,45.17,45.23,45.16,45.21,162977.0,39.3771,39.4294,39.3684,39.412,162977.0
2020-01-08 13:40:00,45.21,45.21,45.19,45.19,107715.0,39.412,39.412,39.3946,39.3946,107715.0
2020-01-08 13:50:00,45.19,45.2,45.16,45.19,155528.0,39.3946,39.4033,39.3684,39.3946,155528.0
2020-01-08 14:00:00,45.19,45.26,45.19,45.26,277296.0,39.3946,39.4556,39.3946,39.4556,277296.0
2020-01-08 14:10:00,45.25,45.28,45.24,45.26,152460.0,39.4469,39.473,39.4382,39.4556,152460.0
2020-01-08 14:20:00,45.26,45.3,45.26,45.27,180197.0,39.4556,39.4905,39.4556,39.4643,180197.0
2020-01-08 14:30:00,45.27,45.29,45.26,45.29,166284.0,39.4643,39.4818,39.4556,39.4818,166284.0
2020-01-08 14:40:00,45.29,45.35,45.29,45.34,201273.0,39.4818,39.5341,39.4818,39.5253,201273.0
2020-01-08 14:50:00,45.34,45.38,45.33,45.36,173143.0,39.5253,39.5602,39.5166,39.5428,173143.0
2020-01-08 15:00:00,45.36,45.38,45.34,45.37,142397.0,39.5428,39.5602,39.5253,39.5515,142397.0
2020-01-08 15:10:00,45.36,45.46,45.35,45.45,300488.0,39.5428,39.6299,39.5341,39.6212,300488.0
2020-01-08 15:20:00,45.45,45.57,45.44,45.45,531042.0,39.6212,39.7258,39.6125,39.6212,531042.0
2020-01-08 15:30:00,45.45,45.47,45.41,45.43,346378.0,39.6212,39.6387,39.5864,39.6038,346378.0
2020-01-08 15:40:00,45.43,45.48,45.36,45.37,669569.0,39.6038,39.6474,39.5428,39.5515,669569.0
2020-01-08 15:50:00,45.37,45.43,45.34,45.38,1497602.0,39.5515,39.6038,39.5253,39.5602,1497602.0
2020-01-09 09:30:00,45.39,45.61,45.34,45.46,555056.0,39.5689,39.7607,39.5253,39.6299,555056.0
2020-01-09 09:40:00,45.46,45.5,45.31,45.32,342991.0,39.6299,39.6648,39.4992,39.5079,342991.0
2020-01-09 09:50:00,45.33,45.41,45.32,45.35,226051.0,39.5166,39.5864,39.5079,39.5341,226051.0
2020-01-09 10:00:00,45.34,45.36,45.23,45.24,414644.0,39.5253,39.5428,39.4294,39.4382,414644.0
2020-01-09 10:10:00,45.23,45.27,45.18,45.26,209612.0,39.4294,39.4643,39.3859,39.4556,209612.0
2020-01-09 10:20:00,45.25,45.26,45.19,45.23,178110.0,39.4469,39.4556,39.3946,39.4294,178110.0
2020-01-09 10:30:00,45.23,45.27,45.19,45.27,216334.0,39.4294,39.4643,39.3946,39.4643,216334.0
2020-01-09 10:40:00,45.27,45.48,45.26,45.48,416748.0,39.4643,39.6474,39.4556,39.6474,416748.0
2020-01-09 10:50:00,45.48,45.48,45.33,45.36,222959.0,39.6474,39.6474,39.5166,39.5428,222959.0
2020-01-09 11:00:00,45.36,45.42,45.31,45.33,515947.0,39.5428,39.5951,39.4992,39.5166,515947.0
2020-01-09 11:10:00,45.33,45.35,45.27,45.32,274534.0,39.5166,39.5341,39.4643,39.5079,274534.0
2020-01-09 11:20:00,45.32,45.32,45.19,45.19,187612.0,39.5079,39.5079,39.3946,39.3946,187612.0
2020-01-09 11:30:00,45.19,45.31,45.19,45.3,296302.0,39.3946,39.4992,39.3946,39.4905,296302.0
2020-01-09 11:40:00,45.3,45.3,45.25,45.29,177950.0,39.4905,39.4905,39.4469,39.4818,177950.0
2020-01-09 11:50:00,45.3,45.3,45.24,45.26,137201.0,39.4905,39.4905,39.4382,39.4556,137201.0
2020-01-09 12:00:00,45.26,45.28,45.23,45.26,138866.0,39.4556,39.473,39.4294,39.4556,138866.0
2020-01-09 12:10:00,45.26,45.29,45.25,45.26,111110.0,39.4556,39.4818,39.4469,39.4556,111110.0
2020-01-09 12:20:00,45.26,45.29,45.22,45.29,187510.0,39.4556,39.4818,39.4207,39.4818,187510.0
2020-01-09 12:30:00,45.28,45.29,45.24,45.28,146993.0,39.473,39.4818,39.4382,39.473,146993.0
2020-01-09 12:40:00,45.28,45.36,45.24,45.36,153028.0,39.473,39.5428,39.4382,39.5428,153028.0
2020-01-09 12:50:00,45.35,45.39,45.35,45.35,115178.0,39.5341,39.5689,39.5341,39.5341,115178.0
2020-01-09 13:00:00,45.36,45.36,45.31,45.33,121707.0,39.5428,39.5428,39.4992,39.5166,121707.0
2020-01-09 13:10:00,45.33,45.35,45.28,45.3,109891.0,39.5166,39.5341,39.473,39.4905,109891.0
2020-01-09 13:20:00,45.3,45.32,45.26,45.31,96160.0,39.4905,39.5079,39.4556,39.4992,96160.0
2020-01-09 13:30:00,45.31,45.33,45.29,45.3,93741.0,39.4992,39.5166,39.4818,39.4905,93741.0
2020-01-09 13:40:00,45.3,45.31,45.29,45.3,175681.0,39.4905,39.4992,39.4818,39.4905,175681.0
2020-01-09 13:50:00,45.3,45.33,45.29,45.31,100031.0,39.4905,39.5166,39.4818,39.4992,100031.0
2020-01-09 14:00:00,45.3,45.33,45.3,45.32,102822.0,39.4905,39.5166,39.4905,39.5079,102822.0
2020-01-09 14:10:00,45.32,45.34,45.3,45.34,139663.0,39.5079,39.5253,39.4905,39.5253,139663.0
2020-01-09 14:20:00,45.34,45.37,45.33,45.34,195889.0,39.5253,39.5515,39.5166,39.5253,195889.0
2020-01-09 14:30:00,45.34,45.36,45.33,45.34,323489.0,39.5253,39.5428,39.5166,39.5253,323489.0
2020-01-09 14:40:00,45.34,45.42,45.31,45.32,271142.0,39.5253,39.5951,39.4992,39.5079,271142.0
2020-01-09 14:50:00,45.32,45.34,45.27,45.33,216073.0,39.5079,39.5253,39.4643,39.5166,216073.0
2020-01-09 15:00:00,45.33,45.35,45.31,45.32,154052.0,39.5166,39.5341,39.4992,39.5079,154052.0
2020-01-09 15:10:00,45.32,45.38,45.31,45.38,213654.0,39.5079,39.5602,39.4992,39.5602,213654.0
2020-01-09 15:20:00,45.38,45.42,45.36,45.41,186278.0,39.5602,39.5951,39.5428,39.5864,186278.0
2020-01-09 15:30:00,45.41,45.47,45.41,45.46,326473.0,39.5864,39.6387,39.5864,39.6299,326473.0
2020-01-09 15:40:00,45.46,45.5,45.43,45.44,539259.0,39.6299,39.6648,39.6038,39.6125,539259.0
2020-01-09 15:50:00,45.44,45.52,45.4,45.5,1477097.0,39.6125,39.6823,39.5776,39.6648,1477097.0
2020-01-10 09:30:00,45.63,45.63,45.21,45.27,550894.0,39.7781,39.7781,39.412,39.4643,550894.0
2020-01-10 09:40:00,45.27,45.31,45.13,45.23,253328.0,39.4643,39.4992,39.3423,39.4294,253328.0
2020-01-10 09:50:00,45.23,45.28,45.18,45.26,228047.0,39.4294,39.473,39.3859,39.4556,228047.0
2020-01-10 10:00:00,45.26,45.36,45.24,45.26,191805.0,39.4556,39.5428,39.4382,39.4556,191805.0
2020-01-10 10:10:00,45.27,45.28,45.19,45.23,224428.0,39.4643,39.473,39.3946,39.4294,224428.0
2020-01-10 10:20:00,45.24,45.3,45.2,45.27,281269.0,39.4382,39.4905,39.4033,39.4643,281269.0
2020-01-10 10:30:00,45.27,45.31,45.22,45.29,241546.0,39.4643,39.4992,39.4207,39.4818,241546.0
2020-01-10 10:40:00,45.3,45.33,45.26,45.26,273692.0,39.4905,39.5166,39.4556,39.4556,273692.0
2020-01-10 10:50:00,45.26,45.29,45.2,45.25,176889.0,39.4556,39.4818,39.4033,39.4469,176889.0
2020-01-10 11:00:00,45.25,45.26,45.2,45.25,199713.0,39.4469,39.4556,39.4033,39.4469,199713.0
2020-01-10 11:10:00,45.24,45.25,45.2,45.24,129508.0,39.4382,39.4469,39.4033,39.4382,129508.0
2020-01-10 11:20:00,45.24,45.3,45.22,45.28,165862.0,39.4382,39.4905,39.4207,39.473,165862.0
2020-01-10 11:30:00,45.27,45.32,45.24,45.32,175098.0,39.4643,39.5079,39.4382,39.5079,175098.0
2020-01-10 11:40:00,45.32,45.33,45.2,45.22,172924.0,39.5079,39.5166,39.4033,39.4207,172924.0
2020-01-10 11:50:00,45.22,45.27,45.21,45.26,124055.0,39.4207,39.4643,39.412,39.4556,124055.0
2020-01-10 12:00:00,45.26,45.27,45.21,45.23,122906.0,39.4556,39.4643,39.412,39.4294,122906.0
2020-01-10 12:10:00,45.22,45.25,45.2,45.23,214056.0,39.4207,39.4469,39.4033,39.4294,214056.0
2020-01-10 12:20:00,45.24,45.31,45.23,45.28,117048.0,39.4382,39.4992,39.4294,39.473,117048.0
2020-01-10 12:30:00,45.29,45.29,45.26,45.29,96924.0,39.4818,39.4818,39.4556,39.4818,96924.0
2020-01-10 12:40:00,45.29,45.3,45.25,45.25,115931.0,39.4818,39.4905,39.4469,39.4469,115931.0
2020-01-10 12:50:00,45.25,45.26,45.21,45.23,144804.0,39.4469,39.4556,39.412,39.4294,144804.0
2020-01-10 13:00:00,45.23,45.3,45.23,45.29,124242.0,39.4294,39.4905,39.4294,39.4818,124242.0
2020-01-10 13:10:00,45.3,45.32,45.29,45.3,153286.0,39.4905,39.5079,39.4818,39.4905,153286.0
2020-01-10 13:20:00,45.3,45.32,45.18,45.2,695771.0,39.4905,39.5079,39.3859,39.4033,695771.0
2020-01-10 13:30:00,45.2,45.2,45.15,45.19,145858.0,39.4033,39.4033,39.3597,39.3946,145858.0
2020-01-10 13:40:00,45.2,45.26,45.18,45.23,158008.0,39.4033,39.4556,39.3859,39.4294,158008.0
2020-01-10 13:50:00,45.23,45.23,45.19,45.21,83380.0,39.4294,39.4294,39.3946,39.412,83380.0
2020-01-10 14:00:00,45.21,45.21,45.18,45.19,123833.0,39.412,39.412,39.3859,39.3946,123833.0
2020-01-10 14:10:00,45.19,45.2,45.15,45.2,120565.0,39.3946,39.4033,39.3597,39.4033,120565.0
2020-01-10 14:20:00,45.2,45.2,45.1,45.11,204606.0,39.4033,39.4033,39.3161,39.3248,204606.0
2020-01-10 14:30:00,45.11,45.11,45.07,45.11,172309.0,39.3248,39.3248,39.29,39.3248,172309.0
2020-01-10 14:40:00,45.11,45.12,45.07,45.08,266193.0,39.3248,39.3336,39.29,39.2987,266193.0
2020-01-10 14:50:00,45.08,45.11,45.06,45.1,162303.0,39.2987,39.3248,39.2812,39.3161,162303.0
2020-01-10 15:00:00,45.1,45.11,45.07,45.1,209113.0,39.3161,39.3248,39.29,39.3161,209113.0
2020-01-10 15:10:00,45.1,45.11,45.02,45.03,193763.0,39.3161,39.3248,39.2464,39.2551,193763.0
2020-01-10 15:20:00,45.03,45.06,45.01,45.04,236039.0,39.2551,39.2812,39.2377,39.2638,236039.0
2020-01-10 15:30:00,45.04,45.05,44.97,44.99,334292.0,39.2638,39.2725,39.2028,39.2202,334292.0
2020-01-10 15:40:00,44.99,45.01,44.94,44.98,533294.0,39.2202,39.2377,39.1766,39.2115,533294.0
2020-01-10 15:50:00,44.98,45.01,44.92,44.99,1885515.0,39.2115,39.2377,39.1592,39.2202,1885515.0
2020-01-13 09:30:00,44.92,45.11,44.9,45.0,913484.0,39.1592,39.3248,39.1418,39.2289,913484.0
2020-01-13 09:40:00,44.99,45.02,44.94,44.99,419159.0,39.2202,39.2464,39.1766,39.2202,419159.0
2020-01-13 09:50:00,44.99,45.06,44.97,45.04,463119.0,39.2202,39.2812,39.2028,39.2638,463119.0
2020-01-13 10:00:00,45.05,45.15,44.99,45.15,303572.0,39.2725,39.3597,39.2202,39.3597,303572.0
2020-01-13 10:10:00,45.15,45.17,45.1,45.13,226688.0,39.3597,39.3771,39.3161,39.3423,226688.0
2020-01-13 10:20:00,45.13,45.3,45.12,45.26,241438.0,39.3423,39.4905,39.3336,39.4556,241438.0
2020-01-13 10:30:00,45.26,45.3,45.22,45.25,351478.0,39.4556,39.4905,39.4207,39.4469,351478.0
2020-01-13 10:40:00,45.24,45.35,45.23,45.34,194854.0,39.4382,39.5341,39.4294,39.5253,194854.0
2020-01-13 10:50:00,45.34,45.36,45.29,45.36,195506.0,39.5253,39.5428,39.4818,39.5428,195506.0
2020-01-13 11:00:00,45.36,45.39,45.35,45.38,243646.0,39.5428,39.5689,39.5341,39.5602,243646.0
2020-01-13 11:10:00,45.38,45.41,45.34,45.38,314288.0,39.5602,39.5864,39.5253,39.5602,314288.0
2020-01-13 11:20:00,45.38,45.4,45.3,45.34,477950.0,39.5602,39.5776,39.4905,39.5253,477950.0
2020-01-13 11:30:00,45.34,45.44,45.33,45.41,277286.0,39.5253,39.6125,39.5166,39.5864,277286.0
2020-01-13 11:40:00,45.41,45.48,45.4,45.46,198302.0,39.5864,39.6474,39.5776,39.6299,198302.0
2020-01-13 11:50:00,45.47,45.5,45.44,45.49,616611.0,39.6387,39.6648,39.6125,39.6561,616611.0
2020-01-13 12:00:00,45.49,45.5,45.46,45.48,234231.0,39.6561,39.6648,39.6299,39.6474,234231.0
2020-01-13 12:10:00,45.48,45.54,45.46,45.49,594170.0,39.6474,39.6997,39.6299,39.6561,594170.0
2020-01-13 12:20:00,45.5,45.51,45.48,45.49,160612.0,39.6648,39.6735,39.6474,39.6561,160612.0
2020-01-13 12:30:00,45.5,45.51,45.47,45.47,394716.0,39.6648,39.6735,39.6387,39.6387,394716.0
2020-01-13 12:40:00,45.48,45.55,45.47,45.55,588430.0,39.6474,39.7084,39.6387,39.7084,588430.0
2020-01-13 12:50:00,45.55,45.59,45.54,45.55,192365.0,39.7084,39.7433,39.6997,39.7084,192365.0
2020-01-13 13:00:00,45.55,45.57,45.52,45.55,153519.0,39.7084,39.7258,39.6823,39.7084,153519.0
2020-01-13 13:10:00,45.55,45.59,45.54,45.59,115771.0,39.7084,39.7433,39.6997,39.7433,115771.0
2020-01-13 13:20:00,45.58,45.62,45.57,45.61,140681.0,39.7346,39.7694,39.7258,39.7607,140681.0
2020-01-13 13:30:00,45.61,45.62,45.58,45.62,131829.0,39.7607,39.7694,39.7346,39.7694,131829.0
2020-01-13 13:40:00,45.62,45.7,45.61,45.7,562514.0,39.7694,39.8392,39.7607,39.8392,562514.0
2020-01-13 13:50:00,45.7,45.74,45.68,45.73,247899.0,39.8392,39.874,39.8217,39.8653,247899.0
2020-01-13 14:00:00,45.74,45.8,45.72,45.8,305600.0,39.874,39.9263,39.8566,39.9263,305600.0
2020-01-13 14:10:00,45.8,45.81,45.75,45.76,150806.0,39.9263,39.9351,39.8828,39.8915,150806.0
2020-01-13 14:20:00,45.75,45.76,45.7,45.73,125600.0,39.8828,39.8915,39.8392,39.8653,125600.0
2020-01-13 14:30:00,45.73,45.73,45.65,45.68,167264.0,39.8653,39.8653,39.7956,39.8217,167264.0
2020-01-13 14:40:00,45.68,45.68,45.64,45.67,202513.0,39.8217,39.8217,39.7869,39.813,202513.0
2020-01-13 14:50:00,45.67,45.71,45.66,45.7,232399.0,39.813,39.8479,39.8043,39.8392,232399.0
2020-01-13 15:00:00,45.7,45.71,45.68,45.71,181858.0,39.8392,39.8479,39.8217,39.8479,181858.0
2020-01-13 15:10:00,45.7,45.76,45.7,45.72,602728.0,39.8392,39.8915,39.8392,39.8566,602728.0
2020-01-13 15:20:00,45.72,45.74,45.7,45.72,254852.0,39.8566,39.874,39.8392,39.8566,254852.0
2020-01-13 15:30:00,45.72,45.77,45.71,45.75,382765.0,39.8566,39.9002,39.8479,39.8828,382765.0
2020-01-13 15:40:00,45.75,45.79,45.73,45.77,564970.0,39.8828,39.9176,39.8653,39.9002,564970.0
2020-01-13 15:50:00,45.77,45.87,45.76,45.81,1556272.0,39.9002,39.9874,39.8915,39.9351,1556272.0
2020-01-14 09:30:00,45.58,45.73,45.5,45.7,489001.0,39.7346,39.8653,39.6648,39.8392,489001.0
2020-01-14 09:40:00,45.71,45.76,45.69,45.72,297548.0,39.8479,39.8915,39.8305,39.8566,297548.0
2020-01-14 09:50:00,45.72,45.9,45.69,45.89,436379.0,39.8566,40.0135,39.8305,40.0048,436379.0
2020-01-14 10:00:00,45.89,45.92,45.81,45.87,407182.0,40.0048,40.031,39.9351,39.9874,407182.0
2020-01-14 10:10:00,45.88,45.92,45.87,45.9,399715.0,39.9961,40.031,39.9874,40.0135,399715.0
2020-01-14 10:20:00,45.89,45.9,45.77,45.82,283027.0,40.0048,40.0135,39.9002,39.9438,283027.0
2020-01-14 10:30:00,45.82,46.0,45.81,45.96,384504.0,39.9438,40.1007,39.9351,40.0658,384504.0
2020-01-14 10:40:00,45.96,46.02,45.95,46.0,379455.0,40.0658,40.1181,40.0571,40.1007,379455.0
2020-01-14 10:50:00,45.99,46.0,45.85,45.88,367476.0,40.092,40.1007,39.9699,39.9961,367476.0
2020-01-14 11:00:00,45.87,45.96,45.86,45.96,194389.0,39.9874,40.0658,39.9787,40.0658,194389.0
2020-01-14 11:10:00,45.96,46.08,45.95,46.05,332020.0,40.0658,40.1704,40.0571,40.1443,332020.0
2020-01-14 11:20:00,46.04,46.11,46.03,46.06,371209.0,40.1356,40.1966,40.1268,40.153,371209.0
2020-01-14 11:30:00,46.05,46.22,46.04,46.16,306356.0,40.1443,40.2925,40.1356,40.2402,306356.0
2020-01-14 11:40:00,46.16,46.2,46.13,46.17,160258.0,40.2402,40.275,40.214,40.2489,160258.0
2020-01-14 11:50:00,46.17,46.2,46.15,46.16,174404.0,40.2489,40.275,40.2315,40.2402,174404.0
2020-01-14 12:00:00,46.16,46.21,46.13,46.14,401804.0,40.2402,40.2838,40.214,40.2227,401804.0
2020-01-14 12:10:00,46.14,46.19,46.14,46.17,84652.0,40.2227,40.2663,40.2227,40.2489,84652.0
2020-01-14 12:20:00,46.18,46.18,46.14,46.14,83050.0,40.2576,40.2576,40.2227,40.2227,83050.0
2020-01-14 12:30:00,46.14,46.17,46.14,46.17,116144.0,40.2227,40.2489,40.2227,40.2489,116144.0
2020-01-14 12:40:00,46.16,46.2,46.16,46.2,144661.0,40.2402,40.275,40.2402,40.275,144661.0
2020-01-14 12:50:00,46.2,46.21,46.14,46.15,164487.0,40.275,40.2838,40.2227,40.2315,164487.0
2020-01-14 13:00:00,46.15,46.17,46.14,46.15,127582.0,40.2315,40.2489,40.2227,40.2315,127582.0
2020-01-14 13:10:00,46.16,46.17,46.15,46.16,97881.0,40.2402,40.2489,40.2315,40.2402,97881.0
2020-01-14 13:20:00,46.16,46.2,46.16,46.2,141990.0,40.2402,40.275,40.2402,40.275,141990.0
2020-01-14 13:30:00,46.2,46.21,46.0,46.11,531831.0,40.275,40.2838,40.1007,40.1966,531831.0
2020-01-14 13:40:00,46.11,46.13,46.05,46.09,197553.0,40.1966,40.214,40.1443,40.1792,197553.0
2020-01-14 13:50:00,46.1,46.1,46.03,46.04,216350.0,40.1879,40.1879,40.1268,40.1356,216350.0
2020-01-14 14:00:00,46.04,46.08,45.97,46.05,228931.0,40.1356,40.1704,40.0745,40.1443,228931.0
2020-01-14 14:10:00,46.05,46.08,45.98,46.05,224201.0,40.1443,40.1704,40.0833,40.1443,224201.0
2020-01-14 14:20:00,46.05,46.11,46.05,46.09,196165.0,40.1443,40.1966,40.1443,40.1792,196165.0
2020-01-14 14:30:00,46.09,46.17,46.09,46.15,188426.0,40.1792,40.2489,40.1792,40.2315,188426.0
2020-01-14 14:40:00,46.15,46.2,46.15,46.16,151080.0,40.2315,40.275,40.2315,40.2402,151080.0
2020-01-14 14:50:00,46.16,46.18,46.12,46.13,168023.0,40.2402,40.2576,40.2053,40.214,168023.0
2020-01-14 15:00:00,46.13,46.18,46.12,46.13,215966.0,40.214,40.2576,40.2053,40.214,215966.0
2020-01-14 15:10:00,46.13,46.14,46.06,46.08,227974.0,40.214,40.2227,40.153,40.1704,227974.0
2020-01-14 15:20:00,46.09,46.13,46.08,46.11,221592.0,40.1792,40.214,40.1704,40.1966,221592.0
2020-01-14 15:30:00,46.1,46.13,46.09,46.1,283072.0,40.1879,40.214,40.1792,40.1879,283072.0
2020-01-14 15:40:00,46.09,46.13,46.04,46.05,416786.0,40.1792,40.214,40.1356,40.1443,416786.0
2020-01-14 15:50:00,46.05,46.06,45.94,46.03,1224065.0,40.1443,40.153,40.0484,40.1268,1224065.0
2020-01-15 09:30:00,46.05,46.4,46.01,46.33,985351.0,40.1443,40.4494,40.1094,40.3884,985351.0
2020-01-15 09:40:00,46.32,46.34,46.19,46.27,294707.0,40.3797,40.3971,40.2663,40.3361,294707.0
2020-01-15 09:50:00,46.27,46.34,46.19,46.21,231817.0,40.3361,40.3971,40.2663,40.2838,231817.0
2020-01-15 10:00:00,46.22,46.27,46.14,46.22,395197.0,40.2925,40.3361,40.2227,40.2925,395197.0
2020-01-15 10:10:00,46.22,46.28,46.13,46.17,300576.0,40.2925,40.3448,40.214,40.2489,300576.0
2020-01-15 10:20:00,46.16,46.25,46.14,46.24,185431.0,40.2402,40.3186,40.2227,40.3099,185431.0
2020-01-15 10:30:00,46.25,46.3,46.2,46.28,326779.0,40.3186,40.3622,40.275,40.3448,326779.0
2020-01-15 10:40:00,46.28,46.34,46.23,46.29,249121.0,40.3448,40.3971,40.3012,40.3535,249121.0
2020-01-15 10:50:00,46.28,46.33,46.26,46.32,186959.0,40.3448,40.3884,40.3274,40.3797,186959.0
2020-01-15 11:00:00,46.33,46.41,46.31,46.37,307120.0,40.3884,40.4581,40.3709,40.4232,307120.0
2020-01-15 11:10:00,46.36,46.45,46.34,46.41,284508.0,40.4145,40.493,40.3971,40.4581,284508.0
2020-01-15 11:20:00,46.42,46.44,46.39,46.43,173044.0,40.4668,40.4843,40.4407,40.4756,173044.0
2020-01-15 11:30:00,46.43,46.5,46.43,46.49,278281.0,40.4756,40.5366,40.4756,40.5279,278281.0
2020-01-15 11:40:00,46.49,46.53,46.46,46.53,194428.0,40.5279,40.5627,40.5017,40.5627,194428.0
2020-01-15 11:50:00,46.53,46.55,46.48,46.51,228939.0,40.5627,40.5802,40.5191,40.5453,228939.0
2020-01-15 12:00:00,46.51,46.52,46.43,46.48,130138.0,40.5453,40.554,40.4756,40.5191,130138.0
2020-01-15 12:10:00,46.49,46.49,46.43,46.44,105033.0,40.5279,40.5279,40.4756,40.4843,105033.0
2020-01-15 12:20:00,46.44,46.5,46.43,46.49,86183.0,40.4843,40.5366,40.4756,40.5279,86183.0
2020-01-15 12:30:00,46.49,46.54,46.46,46.53,110991.0,40.5279,40.5714,40.5017,40.5627,110991.0
2020-01-15 12:40:00,46.53,46.54,46.46,46.46,111715.0,40.5627,40.5714,40.5017,40.5017,111715.0
2020-01-15 12:50:00,46.46,46.47,46.34,46.35,157267.0,40.5017,40.5104,40.3971,40.4058,157267.0
2020-01-15 13:00:00,46.36,46.37,46.31,46.33,149975.0,40.4145,40.4232,40.3709,40.3884,149975.0
2020-01-15 13:10:00,46.34,46.37,46.26,46.34,176681.0,40.3971,40.4232,40.3274,40.3971,176681.0
2020-01-15 13:20:00,46.34,46.34,46.24,46.3,227916.0,40.3971,40.3971,40.3099,40.3622,227916.0
2020-01-15 13:30:00,46.3,46.34,46.24,46.31,178501.0,40.3622,40.3971,40.3099,40.3709,178501.0
2020-01-15 13:40:00,46.3,46.33,46.29,46.31,103646.0,40.3622,40.3884,40.3535,40.3709,103646.0
2020-01-15 13:50:00,46.32,46.34,46.27,46.32,188182.0,40.3797,40.3971,40.3361,40.3797,188182.0
2020-01-15 14:00:00,46.32,46.35,46.29,46.34,102711.0,40.3797,40.4058,40.3535,40.3971,102711.0
2020-01-15 14:10:00,46.34,46.4,46.32,46.39,159579.0,40.3971,40.4494,40.3797,40.4407,159579.0
2020-01-15 14:20:00,46.39,46.42,46.37,46.4,143572.0,40.4407,40.4668,40.4232,40.4494,143572.0
2020-01-15 14:30:00,46.4,46.45,46.38,46.44,135098.0,40.4494,40.493,40.432,40.4843,135098.0
2020-01-15 14:40:00,46.43,46.44,46.37,46.38,140104.0,40.4756,40.4843,40.4232,40.432,140104.0
2020-01-15 14:50:00,46.38,46.39,46.34,46.35,160044.0,40.432,40.4407,40.3971,40.4058,160044.0
2020-01-15 15:00:00,46.36,46.38,46.29,46.3,209518.0,40.4145,40.432,40.3535,40.3622,209518.0
2020-01-15 15:10:00,46.3,46.31,46.24,46.28,230225.0,40.3622,40.3709,40.3099,40.3448,230225.0
2020-01-15 15:20:00,46.28,46.29,46.18,46.23,202119.0,40.3448,40.3535,40.2576,40.3012,202119.0
2020-01-15 15:30:00,46.23,46.26,46.17,46.22,257036.0,40.3012,40.3274,40.2489,40.2925,257036.0
2020-01-15 15:40:00,46.22,46.28,46.18,46.26,264023.0,40.2925,40.3448,40.2576,40.3274,264023.0
2020-01-15 15:50:00,46.27,46.32,46.23,46.3,1384586.0,40.3361,40.3797,40.3012,40.3622,1384586.0
2020-01-16 09:30:00,46.44,46.74,46.44,46.73,940669.0,40.4843,40.7458,40.4843,40.7371,940669.0
2020-01-16 09:40:00,46.72,46.8,46.64,46.69,1040190.0,40.7284,40.7981,40.6586,40.7022,1040190.0
2020-01-16 09:50:00,46.7,46.72,46.66,46.69,421198.0,40.7109,40.7284,40.6761,40.7022,421198.0
2020-01-16 10:00:00,46.69,46.72,46.6,46.61,1034286.0,40.7022,40.7284,40.6237,40.6325,1034286.0
2020-01-16 10:10:00,46.6,46.7,46.58,46.67,466982.0,40.6237,40.7109,40.6063,40.6848,466982.0
2020-01-16 10:20:00,46.66,46.69,46.6,46.64,359547.0,40.6761,40.7022,40.6237,40.6586,359547.0
2020-01-16 10:30:00,46.64,46.64,46.45,46.47,190625.0,40.6586,40.6586,40.493,40.5104,190625.0
2020-01-16 10:40:00,46.47,46.54,46.44,46.5,367529.0,40.5104,40.5714,40.4843,40.5366,367529.0
2020-01-16 10:50:00,46.5,46.5,46.4,46.43,240310.0,40.5366,40.5366,40.4494,40.4756,240310.0
2020-01-16 11:00:00,46.43,46.51,46.35,46.45,551779.0,40.4756,40.5453,40.4058,40.493,551779.0
2020-01-16 11:10:00,46.45,46.55,46.41,46.43,502525.0,40.493,40.5802,40.4581,40.4756,502525.0
2020-01-16 11:20:00,46.42,46.45,46.32,46.39,213346.0,40.4668,40.493,40.3797,40.4407,213346.0
2020-01-16 11:30:00,46.39,46.43,46.35,46.37,221204.0,40.4407,40.4756,40.4058,40.4232,221204.0
2020-01-16 11:40:00,46.37,46.38,46.31,46.37,175332.0,40.4232,40.432,40.3709,40.4232,175332.0
2020-01-16 11:50:00,46.37,46.4,46.35,46.39,131196.0,40.4232,40.4494,40.4058,40.4407,131196.0
2020-01-16 12:00:00,46.38,46.41,46.35,46.38,194019.0,40.432,40.4581,40.4058,40.432,194019.0
2020-01-16 12:10:00,46.37,46.47,46.37,46.46,457609.0,40.4232,40.5104,40.4232,40.5017,457609.0
2020-01-16 12:20:00,46.45,46.46,46.41,46.43,156224.0,40.493,40.5017,40.4581,40.4756,156224.0
2020-01-16 12:30:00,46.43,46.48,46.43,46.47,157180.0,40.4756,40.5191,40.4756,40.5104,157180.0
2020-01-16 12:40:00,46.47,46.49,46.44,46.47,270718.0,40.5104,40.5279,40.4843,40.5104,270718.0
2020-01-16 12:50:00,46.47,46.47,46.38,46.41,251275.0,40.5104,40.5104,40.432,40.4581,251275.0
2020-01-16 13:00:00,46.42,46.45,46.38,46.39,215096.0,40.4668,40.493,40.432,40.4407,215096.0
2020-01-16 13:10:00,46.39,46.42,46.36,46.4,430462.0,40.4407,40.4668,40.4145,40.4494,430462.0
2020-01-16 13:20:00,46.4,46.44,46.39,46.43,159588.0,40.4494,40.4843,40.4407,40.4756,159588.0
2020-01-16 13:30:00,46.44,46.47,46.42,46.45,187904.0,40.4843,40.5104,40.4668,40.493,187904.0
2020-01-16 13:40:00,46.45,46.45,46.4,46.43,165673.0,40.493,40.493,40.4494,40.4756,165673.0
2020-01-16 13:50:00,46.43,46.47,46.4,46.47,176902.0,40.4756,40.5104,40.4494,40.5104,176902.0
2020-01-16 14:00:00,46.47,46.47,46.38,46.39,131527.0,40.5104,40.5104,40.432,40.4407,131527.0
2020-01-16 14:10:00,46.39,46.45,46.38,46.43,123416.0,40.4407,40.493,40.432,40.4756,123416.0
2020-01-16 14:20:00,46.43,46.45,46.41,46.43,120434.0,40.4756,40.493,40.4581,40.4756,120434.0
2020-01-16 14:30:00,46.44,46.49,46.41,46.47,259066.0,40.4843,40.5279,40.4581,40.5104,259066.0
2020-01-16 14:40:00,46.47,46.51,46.44,46.51,174190.0,40.5104,40.5453,40.4843,40.5453,174190.0
2020-01-16 14:50:00,46.5,46.6,46.49,46.59,507948.0,40.5366,40.6237,40.5279,40.615,507948.0
2020-01-16 15:00:00,46.59,46.68,46.58,46.64,612223.0,40.615,40.6935,40.6063,40.6586,612223.0
2020-01-16 15:10:00,46.63,46.78,46.63,46.68,714259.0,40.6499,40.7807,40.6499,40.6935,714259.0
2020-01-16 15:20:00,46.68,46.7,46.62,46.69,277107.0,40.6935,40.7109,40.6412,40.7022,277107.0
2020-01-16 15:30:00,46.68,46.75,46.64,46.7,611126.0,40.6935,40.7545,40.6586,40.7109,611126.0
2020-01-16 15:40:00,46.71,46.89,46.7,46.86,1077454.0,40.7196,40.8766,40.7109,40.8504,1077454.0
2020-01-16 15:50:00,46.86,46.92,46.82,46.87,1892502.0,40.8504,40.9027,40.8155,40.8591,1892502.0
2020-01-17 09:30:00,47.68,47.74,47.18,47.55,3293575.0,41.5652,41.6175,41.1294,41.4519,3293575.0
2020-01-17 09:40:00,47.56,47.57,47.24,47.31,1196632.0,41.4606,41.4694,41.1817,41.2427,1196632.0
2020-01-17 09:50:00,47.3,47.33,47.11,47.24,939662.0,41.234,41.2601,41.0683,41.1817,939662.0
2020-01-17 10:00:00,47.25,47.28,47.15,47.26,726586.0,41.1904,41.2165,41.1032,41.1991,726586.0
2020-01-17 10:10:00,47.25,47.3,47.11,47.28,535139.0,41.1904,41.234,41.0683,41.2165,535139.0
2020-01-17 10:20:00,47.28,47.49,47.27,47.47,458355.0,41.2165,41.3996,41.2078,41.3822,458355.0
2020-01-17 10:30:00,47.47,47.5,47.42,47.44,471807.0,41.3822,41.4083,41.3386,41.356,471807.0
2020-01-17 10:40:00,47.44,47.55,47.4,47.4,455052.0,41.356,41.4519,41.3212,41.3212,455052.0
2020-01-17 10:50:00,47.4,47.41,47.28,47.37,241536.0,41.3212,41.3299,41.2165,41.295,241536.0
2020-01-17 11:00:00,47.37,47.42,47.36,47.39,292828.0,41.295,41.3386,41.2863,41.3124,292828.0
2020-01-17 11:10:00,47.4,47.41,47.29,47.37,428018.0,41.3212,41.3299,41.2253,41.295,428018.0
2020-01-17 11:20:00,47.37,47.4,47.32,47.33,251755.0,41.295,41.3212,41.2514,41.2601,251755.0
2020-01-17 11:30:00,47.33,47.52,47.32,47.46,537442.0,41.2601,41.4258,41.2514,41.3735,537442.0
2020-01-17 11:40:00,47.46,47.48,47.44,47.46,276790.0,41.3735,41.3909,41.356,41.3735,276790.0
2020-01-17 11:50:00,47.46,47.46,47.41,47.45,268446.0,41.3735,41.3735,41.3299,41.3647,268446.0
2020-01-17 12:00:00,47.44,47.47,47.37,47.39,221105.0,41.356,41.3822,41.295,41.3124,221105.0
2020-01-17 12:10:00,47.38,47.42,47.36,47.39,164111.0,41.3037,41.3386,41.2863,41.3124,164111.0
2020-01-17 12:20:00,47.39,47.49,47.38,47.48,273071.0,41.3124,41.3996,41.3037,41.3909,273071.0
2020-01-17 12:30:00,47.48,47.49,47.4,47.44,279857.0,41.3909,41.3996,41.3212,41.356,279857.0
2020-01-17 12:40:00,47.43,47.44,47.36,47.38,169143.0,41.3473,41.356,41.2863,41.3037,169143.0
2020-01-17 12:50:00,47.38,47.42,47.37,47.38,139335.0,41.3037,41.3386,41.295,41.3037,139335.0
2020-01-17 13:00:00,47.39,47.45,47.36,47.44,218401.0,41.3124,41.3647,41.2863,41.356,218401.0
2020-01-17 13:10:00,47.44,47.51,47.43,47.51,380332.0,41.356,41.417,41.3473,41.417,380332.0
2020-01-17 13:20:00,47.51,47.53,47.46,47.5,397779.0,41.417,41.4345,41.3735,41.4083,397779.0
2020-01-17 13:30:00,47.5,47.55,47.42,47.43,462321.0,41.4083,41.4519,41.3386,41.3473,462321.0
2020-01-17 13:40:00,47.44,47.44,47.34,47.36,196124.0,41.356,41.356,41.2688,41.2863,196124.0
2020-01-17 13:50:00,47.35,47.37,47.33,47.34,176403.0,41.2776,41.295,41.2601,41.2688,176403.0
2020-01-17 14:00:00,47.34,47.37,47.31,47.33,264026.0,41.2688,41.295,41.2427,41.2601,264026.0
2020-01-17 14:10:00,47.33,47.36,47.3,47.34,289956.0,41.2601,41.2863,41.234,41.2688,289956.0
2020-01-17 14:20:00,47.34,47.35,47.3,47.34,175470.0,41.2688,41.2776,41.234,41.2688,175470.0
2020-01-17 14:30:00,47.34,47.36,47.31,47.36,227474.0,41.2688,41.2863,41.2427,41.2863,227474.0
2020-01-17 14:40:00,47.36,47.37,47.31,47.32,191426.0,41.2863,41.295,41.2427,41.2514,191426.0
2020-01-17 14:50:00,47.31,47.32,47.27,47.29,150275.0,41.2427,41.2514,41.2078,41.2253,150275.0
2020-01-17 15:00:00,47.29,47.33,47.23,47.25,264233.0,41.2253,41.2601,41.173,41.1904,264233.0
2020-01-17 15:10:00,47.26,47.33,47.2,47.29,366818.0,41.1991,41.2601,41.1468,41.2253,366818.0
2020-01-17 15:20:00,47.28,47.35,47.26,47.33,376020.0,41.2165,41.2776,41.1991,41.2601,376020.0
2020-01-17 15:30:00,47.33,47.36,47.26,47.28,344890.0,41.2601,41.2863,41.1991,41.2165,344890.0
2020-01-17 15:40:00,47.28,47.36,47.27,47.36,512061.0,41.2165,41.2863,41.2078,41.2863,512061.0
2020-01-17 15:50:00,47.36,47.56,47.32,47.49,3060667.0,41.2863,41.4606,41.2514,41.3996,3060667.0
2020-01-21 09:30:00,47.45,47.48,47.04,47.09,1018195.0,41.3647,41.3909,41.0073,41.0509,1018195.0
2020-01-21 09:40:00,47.08,47.11,46.95,47.01,293190.0,41.0422,41.0683,40.9289,40.9812,293190.0
2020-01-21 09:50:00,47.01,47.08,46.84,46.85,514783.0,40.9812,41.0422,40.833,40.8417,514783.0
2020-01-21 10:00:00,46.84,47.08,46.79,47.06,591842.0,40.833,41.0422,40.7894,41.0248,591842.0
2020-01-21 10:10:00,47.06,47.11,46.96,47.03,366997.0,41.0248,41.0683,40.9376,40.9986,366997.0
2020-01-21 10:20:00,47.02,47.11,46.95,47.11,339914.0,40.9899,41.0683,40.9289,41.0683,339914.0
2020-01-21 10:30:00,47.1,47.15,47.06,47.13,166616.0,41.0596,41.1032,41.0248,41.0858,166616.0
2020-01-21 10:40:00,47.13,47.16,47.08,47.12,219504.0,41.0858,41.1119,41.0422,41.0771,219504.0
2020-01-21 10:50:00,47.12,47.14,47.08,47.08,270064.0,41.0771,41.0945,41.0422,41.0422,270064.0
2020-01-21 11:00:00,47.07,47.08,47.02,47.03,330914.0,41.0335,41.0422,40.9899,40.9986,330914.0
2020-01-21 11:10:00,47.04,47.08,47.02,47.05,336160.0,41.0073,41.0422,40.9899,41.016,336160.0
2020-01-21 11:20:00,47.06,47.11,47.02,47.03,285521.0,41.0248,41.0683,40.9899,40.9986,285521.0
2020-01-21 11:30:00,47.03,47.04,46.95,46.98,204818.0,40.9986,41.0073,40.9289,40.955,204818.0
2020-01-21 11:40:00,46.98,47.08,46.97,47.08,223320.0,40.955,41.0422,40.9463,41.0422,223320.0
2020-01-21 11:50:00,47.08,47.1,47.05,47.09,162019.0,41.0422,41.0596,41.016,41.0509,162019.0
2020-01-21 12:00:00,47.09,47.13,47.05,47.13,185531.0,41.0509,41.0858,41.016,41.0858,185531.0
2020-01-21 12:10:00,47.13,47.13,47.07,47.08,136045.0,41.0858,41.0858,41.0335,41.0422,136045.0
2020-01-21 12:20:00,47.09,47.19,47.08,47.15,196088.0,41.0509,41.1381,41.0422,41.1032,196088.0
2020-01-21 12:30:00,47.16,47.17,47.12,47.14,164372.0,41.1119,41.1206,41.0771,41.0945,164372.0
2020-01-21 12:40:00,47.14,47.14,47.07,47.12,120735.0,41.0945,41.0945,41.0335,41.0771,120735.0
2020-01-21 12:50:00,47.12,47.16,47.09,47.15,151036.0,41.0771,41.1119,41.0509,41.1032,151036.0
2020-01-21 13:00:00,47.15,47.16,47.11,47.16,119027.0,41.1032,41.1119,41.0683,41.1119,119027.0
2020-01-21 13:10:00,47.16,47.16,47.1,47.13,254255.0,41.1119,41.1119,41.0596,41.0858,254255.0
2020-01-21 13:20:00,47.13,47.18,47.06,47.17,246705.0,41.0858,41.1294,41.0248,41.1206,246705.0
2020-01-21 13:30:00,47.16,47.18,47.07,47.08,188548.0,41.1119,41.1294,41.0335,41.0422,188548.0
2020-01-21 13:40:00,47.08,47.17,47.06,47.14,157344.0,41.0422,41.1206,41.0248,41.0945,157344.0
2020-01-21 13:50:00,47.13,47.16,47.08,47.16,177682.0,41.0858,41.1119,41.0422,41.1119,177682.0
2020-01-21 14:00:00,47.15,47.21,47.14,47.2,226948.0,41.1032,41.1555,41.0945,41.1468,226948.0
2020-01-21 14:10:00,47.19,47.28,47.19,47.25,175020.0,41.1381,41.2165,41.1381,41.1904,175020.0
2020-01-21 14:20:00,47.26,47.28,47.23,47.27,151161.0,41.1991,41.2165,41.173,41.2078,151161.0
2020-01-21 14:30:00,47.27,47.32,47.26,47.31,261904.0,41.2078,41.2514,41.1991,41.2427,261904.0
2020-01-21 14:40:00,47.31,47.35,47.25,47.28,319540.0,41.2427,41.2776,41.1904,41.2165,319540.0
2020-01-21 14:50:00,47.28,47.34,47.26,47.33,160913.0,41.2165,41.2688,41.1991,41.2601,160913.0
2020-01-21 15:00:00,47.33,47.35,47.3,47.34,238644.0,41.2601,41.2776,41.234,41.2688,238644.0
2020-01-21 15:10:00,47.33,47.43,47.33,47.4,444248.0,41.2601,41.3473,41.2601,41.3212,444248.0
2020-01-21 15:20:00,47.4,47.42,47.33,47.34,373472.0,41.3212,41.3386,41.2601,41.2688,373472.0
2020-01-21 15:30:00,47.34,47.36,47.28,47.34,744931.0,41.2688,41.2863,41.2165,41.2688,744931.0
2020-01-21 15:40:00,47.34,47.36,47.28,47.29,482095.0,41.2688,41.2863,41.2165,41.2253,482095.0
2020-01-21 15:50:00,47.29,47.35,47.26,47.31,1431998.0,41.2253,41.2776,41.1991,41.2427,1431998.0
2020-01-22 09:30:00,47.43,47.56,47.34,47.48,746001.0,41.3473,41.4606,41.2688,41.3909,746001.0
2020-01-22 09:40:00,47.48,47.6,47.4,47.49,296140.0,41.3909,41.4955,41.3212,41.3996,296140.0
2020-01-22 09:50:00,47.48,47.52,47.4,47.43,312376.0,41.3909,41.4258,41.3212,41.3473,312376.0
2020-01-22 10:00:00,47.43,47.5,47.37,47.41,267393.0,41.3473,41.4083,41.295,41.3299,267393.0
2020-01-22 10:10:00,47.4,47.45,47.3,47.4,506570.0,41.3212,41.3647,41.234,41.3212,506570.0
2020-01-22 10:20:00,47.4,47.47,47.33,47.45,264649.0,41.3212,41.3822,41.2601,41.3647,264649.0
2020-01-22 10:30:00,47.46,47.55,47.45,47.49,350330.0,41.3735,41.4519,41.3647,41.3996,350330.0
2020-01-22 10:40:00,47.5,47.62,47.49,47.54,294995.0,41.4083,41.5129,41.3996,41.4432,294995.0
2020-01-22 10:50:00,47.54,47.55,47.44,47.45,201630.0,41.4432,41.4519,41.356,41.3647,201630.0
2020-01-22 11:00:00,47.45,47.46,47.36,47.39,291558.0,41.3647,41.3735,41.2863,41.3124,291558.0
2020-01-22 11:10:00,47.39,47.39,47.27,47.34,303117.0,41.3124,41.3124,41.2078,41.2688,303117.0
2020-01-22 11:20:00,47.33,47.38,47.27,47.35,221457.0,41.2601,41.3037,41.2078,41.2776,221457.0
2020-01-22 11:30:00,47.35,47.43,47.35,47.43,190539.0,41.2776,41.3473,41.2776,41.3473,190539.0
2020-01-22 11:40:00,47.43,47.5,47.4,47.49,417802.0,41.3473,41.4083,41.3212,41.3996,417802.0
2020-01-22 11:50:00,47.48,47.5,47.42,47.45,195150.0,41.3909,41.4083,41.3386,41.3647,195150.0
2020-01-22 12:00:00,47.46,47.47,47.38,47.41,181451.0,41.3735,41.3822,41.3037,41.3299,181451.0
2020-01-22 12:10:00,47.42,47.48,47.41,47.44,278184.0,41.3386,41.3909,41.3299,41.356,278184.0
2020-01-22 12:20:00,47.43,47.5,47.41,47.5,283144.0,41.3473,41.4083,41.3299,41.4083,283144.0
2020-01-22 12:30:00,47.5,47.54,47.47,47.52,249668.0,41.4083,41.4432,41.3822,41.4258,249668.0
2020-01-22 12:40:00,47.52,47.56,47.5,47.52,484469.0,41.4258,41.4606,41.4083,41.4258,484469.0
2020-01-22 12:50:00,47.52,47.54,47.5,47.52,120743.0,41.4258,41.4432,41.4083,41.4258,120743.0
2020-01-22 13:00:00,47.52,47.52,47.43,47.47,307027.0,41.4258,41.4258,41.3473,41.3822,307027.0
2020-01-22 13:10:00,47.47,47.52,47.44,47.48,155315.0,41.3822,41.4258,41.356,41.3909,155315.0
2020-01-22 13:20:00,47.48,47.5,47.44,47.46,193909.0,41.3909,41.4083,41.356,41.3735,193909.0
2020-01-22 13:30:00,47.46,47.49,47.43,47.49,194462.0,41.3735,41.3996,41.3473,41.3996,194462.0
2020-01-22 13:40:00,47.49,47.51,47.45,47.5,198650.0,41.3996,41.417,41.3647,41.4083,198650.0
2020-01-22 13:50:00,47.51,47.58,47.48,47.53,235606.0,41.417,41.4781,41.3909,41.4345,235606.0
2020-01-22 14:00:00,47.53,47.54,47.48,47.54,265440.0,41.4345,41.4432,41.3909,41.4432,265440.0
2020-01-22 14:10:00,47.54,47.57,47.52,47.52,208594.0,41.4432,41.4694,41.4258,41.4258,208594.0
2020-01-22 14:20:00,47.53,47.61,47.52,47.59,242201.0,41.4345,41.5042,41.4258,41.4868,242201.0
2020-01-22 14:30:00,47.59,47.63,47.57,47.63,313352.0,41.4868,41.5217,41.4694,41.5217,313352.0
2020-01-22 14:40:00,47.63,47.67,47.59,47.67,366660.0,41.5217,41.5565,41.4868,41.5565,366660.0
2020-01-22 14:50:00,47.66,47.7,47.64,47.66,341246.0,41.5478,41.5827,41.5304,41.5478,341246.0
2020-01-22 15:00:00,47.66,47.67,47.59,47.64,285904.0,41.5478,41.5565,41.4868,41.5304,285904.0
2020-01-22 15:10:00,47.64,47.66,47.55,47.57,322478.0,41.5304,41.5478,41.4519,41.4694,322478.0
2020-01-22 15:20:00,47.56,47.57,47.42,47.42,439138.0,41.4606,41.4694,41.3386,41.3386,439138.0
2020-01-22 15:30:00,47.43,47.53,47.42,47.49,339491.0,41.3473,41.4345,41.3386,41.3996,339491.0
2020-01-22 15:40:00,47.49,47.58,47.49,47.55,500060.0,41.3996,41.4781,41.3996,41.4519,500060.0
2020-01-22 15:50:00,47.55,47.59,47.44,47.49,1320797.0,41.4519,41.4868,41.356,41.3996,1320797.0
2020-01-23 09:30:00,46.54,46.98,45.87,45.88,2432330.0,40.5714,40.955,39.9874,39.9961,2432330.0
2020-01-23 09:40:00,45.87,46.59,45.87,46.35,1380358.0,39.9874,40.615,39.9874,40.4058,1380358.0
2020-01-23 09:50:00,46.36,46.71,46.28,46.59,722753.0,40.4145,40.7196,40.3448,40.615,722753.0
2020-01-23 10:00:00,46.63,46.83,46.43,46.44,691227.0,40.6499,40.8243,40.4756,40.4843,691227.0
2020-01-23 10:10:00,46.45,46.61,46.31,46.44,474681.0,40.493,40.6325,40.3709,40.4843,474681.0
2020-01-23 10:20:00,46.45,46.56,46.23,46.29,396556.0,40.493,40.5889,40.3012,40.3535,396556.0
2020-01-23 10:30:00,46.28,46.44,46.2,46.35,512629.0,40.3448,40.4843,40.275,40.4058,512629.0
2020-01-23 10:40:00,46.35,46.49,46.33,46.44,381457.0,40.4058,40.5279,40.3884,40.4843,381457.0
2020-01-23 10:50:00,46.44,46.45,46.15,46.19,418425.0,40.4843,40.493,40.2315,40.2663,418425.0
2020-01-23 11:00:00,46.2,46.22,46.06,46.07,558935.0,40.275,40.2925,40.153,40.1617,558935.0
2020-01-23 11:10:00,46.07,46.1,45.97,46.09,840842.0,40.1617,40.1879,40.0745,40.1792,840842.0
2020-01-23 11:20:00,46.08,46.09,45.97,45.98,678503.0,40.1704,40.1792,40.0745,40.0833,678503.0
2020-01-23 11:30:00,45.98,46.02,45.89,45.97,929392.0,40.0833,40.1181,40.0048,40.0745,929392.0
2020-01-23 11:40:00,45.96,45.96,45.68,45.7,1003738.0,40.0658,40.0658,39.8217,39.8392,1003738.0
2020-01-23 11:50:00,45.7,45.79,45.63,45.64,533972.0,39.8392,39.9176,39.7781,39.7869,533972.0
2020-01-23 12:00:00,45.65,45.73,45.52,45.72,698899.0,39.7956,39.8653,39.6823,39.8566,698899.0
2020-01-23 12:10:00,45.72,45.85,45.71,45.78,507396.0,39.8566,39.9699,39.8479,39.9089,507396.0
2020-01-23 12:20:00,45.78,45.79,45.71,45.73,654611.0,39.9089,39.9176,39.8479,39.8653,654611.0
2020-01-23 12:30:00,45.73,45.77,45.62,45.7,429975.0,39.8653,39.9002,39.7694,39.8392,429975.0
2020-01-23 12:40:00,45.69,45.85,45.67,45.83,329827.0,39.8305,39.9699,39.813,39.9525,329827.0
2020-01-23 12:50:00,45.82,45.83,45.72,45.78,312942.0,39.9438,39.9525,39.8566,39.9089,312942.0
2020-01-23 13:00:00,45.78,45.79,45.71,45.75,300392.0,39.9089,39.9176,39.8479,39.8828,300392.0
2020-01-23 13:10:00,45.74,45.78,45.73,45.75,233450.0,39.874,39.9089,39.8653,39.8828,233450.0
2020-01-23 13:20:00,45.75,45.91,45.74,45.77,351936.0,39.8828,40.0222,39.874,39.9002,351936.0
2020-01-23 13:30:00,45.77,45.78,45.66,45.77,390977.0,39.9002,39.9089,39.8043,39.9002,390977.0
2020-01-23 13:40:00,45.77,45.85,45.72,45.74,404952.0,39.9002,39.9699,39.8566,39.874,404952.0
2020-01-23 13:50:00,45.74,45.84,45.69,45.8,444281.0,39.874,39.9612,39.8305,39.9263,444281.0
2020-01-23 14:00:00,45.8,45.82,45.68,45.72,402581.0,39.9263,39.9438,39.8217,39.8566,402581.0
2020-01-23 14:10:00,45.71,45.75,45.63,45.72,375500.0,39.8479,39.8828,39.7781,39.8566,375500.0
2020-01-23 14:20:00,45.71,45.82,45.65,45.69,840461.0,39.8479,39.9438,39.7956,39.8305,840461.0
2020-01-23 14:30:00,45.69,45.73,45.6,45.61,312438.0,39.8305,39.8653,39.752,39.7607,312438.0
2020-01-23 14:40:00,45.61,45.73,45.6,45.64,395123.0,39.7607,39.8653,39.752,39.7869,395123.0
2020-01-23 14:50:00,45.63,45.67,45.6,45.66,319166.0,39.7781,39.813,39.752,39.8043,319166.0
2020-01-23 15:00:00,45.66,45.71,45.62,45.7,441099.0,39.8043,39.8479,39.7694,39.8392,441099.0
2020-01-23 15:10:00,45.7,45.73,45.65,45.66,686868.0,39.8392,39.8653,39.7956,39.8043,686868.0
2020-01-23 15:20:00,45.66,45.69,45.6,45.68,796363.0,39.8043,39.8305,39.752,39.8217,796363.0
2020-01-23 15:30:00,45.68,45.78,45.63,45.73,748745.0,39.8217,39.9089,39.7781,39.8653,748745.0
2020-01-23 15:40:00,45.73,45.84,45.73,45.78,1125998.0,39.8653,39.9612,39.8653,39.9089,1125998.0
2020-01-23 15:50:00,45.79,45.79,45.51,45.65,3999983.0,39.9176,39.9176,39.6735,39.7956,3999983.0
2020-01-24 09:30:00,44.97,45.06,44.63,44.79,2859112.0,39.2028,39.2812,38.9064,39.0459,2859112.0
2020-01-24 09:40:00,44.8,44.81,44.38,44.45,2008550.0,39.0546,39.0633,38.6885,38.7495,2008550.0
2020-01-24 09:50:00,44.45,44.54,44.32,44.49,1125123.0,38.7495,38.8279,38.6361,38.7843,1125123.0
2020-01-24 10:00:00,44.48,44.5,44.31,44.48,1457057.0,38.7756,38.7931,38.6274,38.7756,1457057.0
2020-01-24 10:10:00,44.47,44.54,44.4,44.48,1066919.0,38.7669,38.8279,38.7059,38.7756,1066919.0
2020-01-24 10:20:00,44.48,44.56,44.46,44.49,640899.0,38.7756,38.8454,38.7582,38.7843,640899.0
2020-01-24 10:30:00,44.49,44.68,44.48,44.65,552104.0,38.7843,38.95,38.7756,38.9238,552104.0
2020-01-24 10:40:00,44.65,44.71,44.56,44.71,730003.0,38.9238,38.9761,38.8454,38.9761,730003.0
2020-01-24 10:50:00,44.7,44.74,44.64,44.68,642553.0,38.9674,39.0023,38.9151,38.95,642553.0
2020-01-24 11:00:00,44.68,44.71,44.63,44.69,463399.0,38.95,38.9761,38.9064,38.9587,463399.0
2020-01-24 11:10:00,44.69,44.73,44.53,44.54,525714.0,38.9587,38.9936,38.8192,38.8279,525714.0
2020-01-24 11:20:00,44.54,44.56,44.46,44.48,1010660.0,38.8279,38.8454,38.7582,38.7756,1010660.0
2020-01-24 11:30:00,44.48,44.49,44.39,44.4,1125256.0,38.7756,38.7843,38.6972,38.7059,1125256.0
2020-01-24 11:40:00,44.4,44.41,44.28,44.35,530949.0,38.7059,38.7146,38.6013,38.6623,530949.0
2020-01-24 11:50:00,44.34,44.38,44.24,44.25,601542.0,38.6536,38.6885,38.5664,38.5751,601542.0
2020-01-24 12:00:00,44.25,44.36,44.22,44.3,935230.0,38.5751,38.671,38.549,38.6187,935230.0
2020-01-24 12:10:00,44.3,44.4,44.26,44.3,512198.0,38.6187,38.7059,38.5838,38.6187,512198.0
2020-01-24 12:20:00,44.3,44.37,44.21,44.26,976809.0,38.6187,38.6797,38.5403,38.5838,976809.0
2020-01-24 12:30:00,44.26,44.38,44.24,44.37,452071.0,38.5838,38.6885,38.5664,38.6797,452071.0
2020-01-24 12:40:00,44.36,44.46,44.34,44.43,338003.0,38.671,38.7582,38.6536,38.732,338003.0
2020-01-24 12:50:00,44.42,44.49,44.41,44.48,223234.0,38.7233,38.7843,38.7146,38.7756,223234.0
2020-01-24 13:00:00,44.48,44.49,44.34,44.39,391615.0,38.7756,38.7843,38.6536,38.6972,391615.0
2020-01-24 13:10:00,44.39,44.44,44.36,44.39,367599.0,38.6972,38.7408,38.671,38.6972,367599.0
2020-01-24 13:20:00,44.4,44.55,44.39,44.47,433633.0,38.7059,38.8367,38.6972,38.7669,433633.0
2020-01-24 13:30:00,44.46,44.5,44.4,44.41,729569.0,38.7582,38.7931,38.7059,38.7146,729569.0
2020-01-24 13:40:00,44.42,44.48,44.34,44.39,419457.0,38.7233,38.7756,38.6536,38.6972,419457.0
2020-01-24 13:50:00,44.39,44.42,44.29,44.29,1052874.0,38.6972,38.7233,38.61,38.61,1052874.0
2020-01-24 14:00:00,44.3,44.36,44.25,44.34,912898.0,38.6187,38.671,38.5751,38.6536,912898.0
2020-01-24 14:10:00,44.34,44.41,44.32,44.38,570620.0,38.6536,38.7146,38.6361,38.6885,570620.0
2020-01-24 14:20:00,44.38,44.43,44.32,44.34,1099497.0,38.6885,38.732,38.6361,38.6536,1099497.0
2020-01-24 14:30:00,44.34,44.41,44.32,44.36,1063343.0,38.6536,38.7146,38.6361,38.671,1063343.0
2020-01-24 14:40:00,44.36,44.38,44.32,44.33,848140.0,38.671,38.6885,38.6361,38.6449,848140.0
2020-01-24 14:50:00,44.33,44.44,44.28,44.41,1405563.0,38.6449,38.7408,38.6013,38.7146,1405563.0
2020-01-24 15:00:00,44.41,44.51,44.4,44.47,891942.0,38.7146,38.8018,38.7059,38.7669,891942.0
2020-01-24 15:10:00,44.47,44.58,44.46,44.55,501705.0,38.7669,38.8628,38.7582,38.8367,501705.0
2020-01-24 15:20:00,44.56,44.62,44.51,44.52,860972.0,38.8454,38.8977,38.8018,38.8105,860972.0
2020-01-24 15:30:00,44.53,44.54,44.43,44.51,1177468.0,38.8192,38.8279,38.732,38.8018,1177468.0
2020-01-24 15:40:00,44.51,44.58,44.5,44.56,693954.0,38.8018,38.8628,38.7931,38.8454,693954.0
2020-01-24 15:50:00,44.55,44.64,44.51,44.6,1766298.0,38.8367,38.9151,38.8018,38.8802,1766298.0
2020-01-27 09:30:00,43.91,44.75,43.8,44.61,1156915.0,38.2787,39.011,38.1828,38.889,1156915.0
2020-01-27 09:40:00,44.59,44.64,44.39,44.48,687064.0,38.8715,38.9151,38.6972,38.7756,687064.0
2020-01-27 09:50:00,44.48,44.56,44.42,44.56,666826.0,38.7756,38.8454,38.7233,38.8454,666826.0
2020-01-27 10:00:00,44.56,44.58,44.45,44.56,524486.0,38.8454,38.8628,38.7495,38.8454,524486.0
2020-01-27 10:10:00,44.57,44.58,44.42,44.42,518382.0,38.8541,38.8628,38.7233,38.7233,518382.0
2020-01-27 10:20:00,44.43,44.56,44.42,44.53,1124440.0,38.732,38.8454,38.7233,38.8192,1124440.0
2020-01-27 10:30:00,44.54,44.54,44.41,44.45,617534.0,38.8279,38.8279,38.7146,38.7495,617534.0
2020-01-27 10:40:00,44.46,44.53,44.43,44.47,364565.0,38.7582,38.8192,38.732,38.7669,364565.0
2020-01-27 10:50:00,44.46,44.49,44.29,44.35,425135.0,38.7582,38.7843,38.61,38.6623,425135.0
2020-01-27 11:00:00,44.34,44.42,44.33,44.37,275014.0,38.6536,38.7233,38.6449,38.6797,275014.0
2020-01-27 11:10:00,44.37,44.39,44.3,44.33,399851.0,38.6797,38.6972,38.6187,38.6449,399851.0
2020-01-27 11:20:00,44.33,44.37,44.29,44.33,234457.0,38.6449,38.6797,38.61,38.6449,234457.0
2020-01-27 11:30:00,44.33,44.35,44.26,44.33,374724.0,38.6449,38.6623,38.5838,38.6449,374724.0
2020-01-27 11:40:00,44.33,44.36,44.28,44.32,217045.0,38.6449,38.671,38.6013,38.6361,217045.0
2020-01-27 11:50:00,44.31,44.35,44.25,44.26,241108.0,38.6274,38.6623,38.5751,38.5838,241108.0
2020-01-27 12:00:00,44.26,44.28,44.18,44.24,186926.0,38.5838,38.6013,38.5141,38.5664,186926.0
2020-01-27 12:10:00,44.25,44.33,44.24,44.33,166193.0,38.5751,38.6449,38.5664,38.6449,166193.0
2020-01-27 12:20:00,44.33,44.37,44.29,44.31,196207.0,38.6449,38.6797,38.61,38.6274,196207.0
2020-01-27 12:30:00,44.31,44.36,44.3,44.34,176870.0,38.6274,38.671,38.6187,38.6536,176870.0
2020-01-27 12:40:00,44.33,44.36,44.28,44.29,177958.0,38.6449,38.671,38.6013,38.61,177958.0
2020-01-27 12:50:00,44.29,44.3,44.2,44.25,181981.0,38.61,38.6187,38.5315,38.5751,181981.0
2020-01-27 13:00:00,44.25,44.29,44.22,44.23,188240.0,38.5751,38.61,38.549,38.5577,188240.0
2020-01-27 13:10:00,44.22,44.28,44.21,44.28,155997.0,38.549,38.6013,38.5403,38.6013,155997.0
2020-01-27 13:20:00,44.28,44.33,44.27,44.31,148274.0,38.6013,38.6449,38.5926,38.6274,148274.0
2020-01-27 13:30:00,44.31,44.34,44.28,44.28,167040.0,38.6274,38.6536,38.6013,38.6013,167040.0
2020-01-27 13:40:00,44.29,44.31,44.17,44.17,277417.0,38.61,38.6274,38.5054,38.5054,277417.0
2020-01-27 13:50:00,44.18,44.24,44.16,44.23,147014.0,38.5141,38.5664,38.4967,38.5577,147014.0
2020-01-27 14:00:00,44.23,44.24,44.17,44.18,285208.0,38.5577,38.5664,38.5054,38.5141,285208.0
2020-01-27 14:10:00,44.19,44.23,44.14,44.22,218464.0,38.5228,38.5577,38.4792,38.549,218464.0
2020-01-27 14:20:00,44.22,44.3,44.2,44.29,167261.0,38.549,38.6187,38.5315,38.61,167261.0
2020-01-27 14:30:00,44.29,44.36,44.28,44.32,210035.0,38.61,38.671,38.6013,38.6361,210035.0
2020-01-27 14:40:00,44.33,44.36,44.29,44.3,193237.0,38.6449,38.671,38.61,38.6187,193237.0
2020-01-27 14:50:00,44.3,44.32,44.24,44.3,252217.0,38.6187,38.6361,38.5664,38.6187,252217.0
2020-01-27 15:00:00,44.3,44.38,44.29,44.34,281313.0,38.6187,38.6885,38.61,38.6536,281313.0
2020-01-27 15:10:00,44.34,44.36,44.29,44.33,205841.0,38.6536,38.671,38.61,38.6449,205841.0
2020-01-27 15:20:00,44.33,44.34,44.25,44.27,395952.0,38.6449,38.6536,38.5751,38.5926,395952.0
2020-01-27 15:30:00,44.27,44.28,44.11,44.12,552044.0,38.5926,38.6013,38.4531,38.4618,552044.0
2020-01-27 15:40:00,44.12,44.17,44.05,44.08,853303.0,38.4618,38.5054,38.4008,38.4269,853303.0
2020-01-27 15:50:00,44.07,44.07,43.96,44.0,2316930.0,38.4182,38.4182,38.3223,38.3572,2316930.0
2020-01-28 09:30:00,44.07,44.18,43.81,44.01,904582.0,38.4182,38.5141,38.1916,38.3659,904582.0
2020-01-28 09:40:00,44.01,44.1,44.0,44.08,294518.0,38.3659,38.4444,38.3572,38.4269,294518.0
2020-01-28 09:50:00,44.08,44.13,44.04,44.12,499547.0,38.4269,38.4705,38.3921,38.4618,499547.0
2020-01-28 10:00:00,44.12,44.17,44.09,44.16,334906.0,38.4618,38.5054,38.4356,38.4967,334906.0
2020-01-28 10:10:00,44.16,44.2,44.13,44.15,501167.0,38.4967,38.5315,38.4705,38.488,501167.0
2020-01-28 10:20:00,44.15,44.29,44.14,44.26,258418.0,38.488,38.61,38.4792,38.5838,258418.0
2020-01-28 10:30:00,44.27,44.31,44.22,44.28,524899.0,38.5926,38.6274,38.549,38.6013,524899.0
2020-01-28 10:40:00,44.29,44.4,44.29,44.37,375734.0,38.61,38.7059,38.61,38.6797,375734.0
2020-01-28 10:50:00,44.37,44.42,44.33,44.34,388704.0,38.6797,38.7233,38.6449,38.6536,388704.0
2020-01-28 11:00:00,44.34,44.41,44.28,44.3,388166.0,38.6536,38.7146,38.6013,38.6187,388166.0
2020-01-28 11:10:00,44.29,44.32,44.25,44.28,266694.0,38.61,38.6361,38.5751,38.6013,266694.0
2020-01-28 11:20:00,44.27,44.34,44.26,44.27,242903.0,38.5926,38.6536,38.5838,38.5926,242903.0
2020-01-28 11:30:00,44.27,44.28,44.24,44.27,134962.0,38.5926,38.6013,38.5664,38.5926,134962.0
2020-01-28 11:40:00,44.27,44.28,44.19,44.19,141927.0,38.5926,38.6013,38.5228,38.5228,141927.0
2020-01-28 11:50:00,44.19,44.24,44.14,44.23,195564.0,38.5228,38.5664,38.4792,38.5577,195564.0
2020-01-28 12:00:00,44.22,44.25,44.19,44.2,163168.0,38.549,38.5751,38.5228,38.5315,163168.0
2020-01-28 12:10:00,44.21,44.3,44.2,44.29,146887.0,38.5403,38.6187,38.5315,38.61,146887.0
2020-01-28 12:20:00,44.29,44.32,44.26,44.3,173041.0,38.61,38.6361,38.5838,38.6187,173041.0
2020-01-28 12:30:00,44.3,44.3,44.25,44.25,165063.0,38.6187,38.6187,38.5751,38.5751,165063.0
2020-01-28 12:40:00,44.26,44.27,44.21,44.25,148271.0,38.5838,38.5926,38.5403,38.5751,148271.0
2020-01-28 12:50:00,44.25,44.29,44.22,44.28,118436.0,38.5751,38.61,38.549,38.6013,118436.0
2020-01-28 13:00:00,44.28,44.29,44.2,44.23,128127.0,38.6013,38.61,38.5315,38.5577,128127.0
2020-01-28 13:10:00,44.23,44.3,44.22,44.28,136843.0,38.5577,38.6187,38.549,38.6013,136843.0
2020-01-28 13:20:00,44.28,44.29,44.25,44.25,111725.0,38.6013,38.61,38.5751,38.5751,111725.0
2020-01-28 13:30:00,44.26,44.28,44.23,44.23,171245.0,38.5838,38.6013,38.5577,38.5577,171245.0
2020-01-28 13:40:00,44.23,44.29,44.23,44.28,107755.0,38.5577,38.61,38.5577,38.6013,107755.0
2020-01-28 13:50:00,44.29,44.29,44.26,44.27,118480.0,38.61,38.61,38.5838,38.5926,118480.0
2020-01-28 14:00:00,44.27,44.32,44.27,44.28,101091.0,38.5926,38.6361,38.5926,38.6013,101091.0
2020-01-28 14:10:00,44.29,44.34,44.26,44.31,191681.0,38.61,38.6536,38.5838,38.6274,191681.0
2020-01-28 14:20:00,44.32,44.33,44.21,44.22,152400.0,38.6361,38.6449,38.5403,38.549,152400.0
2020-01-28 14:30:00,44.22,44.24,44.2,44.22,252081.0,38.549,38.5664,38.5315,38.549,252081.0
2020-01-28 14:40:00,44.21,44.24,44.17,44.17,177394.0,38.5403,38.5664,38.5054,38.5054,177394.0
2020-01-28 14:50:00,44.18,44.19,44.14,44.14,183842.0,38.5141,38.5228,38.4792,38.4792,183842.0
2020-01-28 15:00:00,44.14,44.19,44.11,44.13,336324.0,38.4792,38.5228,38.4531,38.4705,336324.0
2020-01-28 15:10:00,44.14,44.16,44.11,44.12,160528.0,38.4792,38.4967,38.4531,38.4618,160528.0
2020-01-28 15:20:00,44.12,44.22,44.12,44.21,244636.0,38.4618,38.549,38.4618,38.5403,244636.0
2020-01-28 15:30:00,44.21,44.22,44.12,44.12,252586.0,38.5403,38.549,38.4618,38.4618,252586.0
2020-01-28 15:40:00,44.13,44.17,44.11,44.13,442441.0,38.4705,38.5054,38.4531,38.4705,442441.0
2020-01-28 15:50:00,44.12,44.15,44.02,44.05,1298283.0,38.4618,38.488,38.3746,38.4008,1298283.0
2020-01-29 09:30:00,44.26,44.26,43.79,43.9,889062.0,38.5838,38.5838,38.1741,38.27,889062.0
2020-01-29 09:40:00,43.9,43.94,43.81,43.84,406691.0,38.27,38.3049,38.1916,38.2177,406691.0
2020-01-29 09:50:00,43.84,43.92,43.73,43.74,518518.0,38.2177,38.2874,38.1218,38.1305,518518.0
2020-01-29 10:00:00,43.73,43.74,43.53,43.59,1040328.0,38.1218,38.1305,37.9475,37.9998,1040328.0
2020-01-29 10:10:00,43.59,43.62,43.45,43.48,438063.0,37.9998,38.0259,37.8777,37.9039,438063.0
2020-01-29 10:20:00,43.47,43.59,43.46,43.55,461529.0,37.8952,37.9998,37.8864,37.9649,461529.0
2020-01-29 10:30:00,43.55,43.56,43.4,43.44,574993.0,37.9649,37.9736,37.8341,37.869,574993.0
2020-01-29 10:40:00,43.45,43.6,43.45,43.58,318486.0,37.8777,38.0085,37.8777,37.9911,318486.0
2020-01-29 10:50:00,43.59,43.8,43.57,43.76,808427.0,37.9998,38.1828,37.9823,38.148,808427.0
2020-01-29 11:00:00,43.76,43.77,43.66,43.73,435243.0,38.148,38.1567,38.0608,38.1218,435243.0
2020-01-29 11:10:00,43.73,43.8,43.68,43.7,547889.0,38.1218,38.1828,38.0782,38.0957,547889.0
2020-01-29 11:20:00,43.7,43.74,43.65,43.7,312188.0,38.0957,38.1305,38.0521,38.0957,312188.0
2020-01-29 11:30:00,43.7,43.72,43.55,43.58,302371.0,38.0957,38.1131,37.9649,37.9911,302371.0
2020-01-29 11:40:00,43.58,43.58,43.44,43.44,606561.0,37.9911,37.9911,37.869,37.869,606561.0
2020-01-29 11:50:00,43.44,43.45,43.35,43.36,324482.0,37.869,37.8777,37.7905,37.7993,324482.0
2020-01-29 12:00:00,43.35,43.39,43.33,43.34,243428.0,37.7905,37.8254,37.7731,37.7818,243428.0
2020-01-29 12:10:00,43.33,43.41,43.31,43.39,395146.0,37.7731,37.8429,37.7557,37.8254,395146.0
2020-01-29 12:20:00,43.39,43.45,43.36,43.37,476588.0,37.8254,37.8777,37.7993,37.808,476588.0
2020-01-29 12:30:00,43.36,43.39,43.29,43.3,251606.0,37.7993,37.8254,37.7382,37.747,251606.0
2020-01-29 12:40:00,43.3,43.3,43.17,43.23,553464.0,37.747,37.747,37.6336,37.6859,553464.0
2020-01-29 12:50:00,43.23,43.35,43.22,43.34,324382.0,37.6859,37.7905,37.6772,37.7818,324382.0
2020-01-29 13:00:00,43.33,43.35,43.28,43.32,342608.0,37.7731,37.7905,37.7295,37.7644,342608.0
2020-01-29 13:10:00,43.31,43.35,43.29,43.3,135565.0,37.7557,37.7905,37.7382,37.747,135565.0
2020-01-29 13:20:00,43.29,43.37,43.28,43.36,230628.0,37.7382,37.808,37.7295,37.7993,230628.0
2020-01-29 13:30:00,43.36,43.4,43.32,43.39,213225.0,37.7993,37.8341,37.7644,37.8254,213225.0
2020-01-29 13:40:00,43.38,43.41,43.37,43.41,204634.0,37.8167,37.8429,37.808,37.8429,204634.0
2020-01-29 13:50:00,43.39,43.46,43.36,43.45,247593.0,37.8254,37.8864,37.7993,37.8777,247593.0
2020-01-29 14:00:00,43.45,43.45,43.35,43.37,268643.0,37.8777,37.8777,37.7905,37.808,268643.0
2020-01-29 14:10:00,43.36,43.4,43.36,43.39,234577.0,37.7993,37.8341,37.7993,37.8254,234577.0
2020-01-29 14:20:00,43.38,43.41,43.36,43.4,302683.0,37.8167,37.8429,37.7993,37.8341,302683.0
2020-01-29 14:30:00,43.4,43.41,43.31,43.33,240164.0,37.8341,37.8429,37.7557,37.7731,240164.0
2020-01-29 14:40:00,43.34,43.35,43.28,43.31,290883.0,37.7818,37.7905,37.7295,37.7557,290883.0
2020-01-29 14:50:00,43.3,43.33,43.26,43.27,204511.0,37.747,37.7731,37.7121,37.7208,204511.0
2020-01-29 15:00:00,43.27,43.3,43.21,43.27,304008.0,37.7208,37.747,37.6685,37.7208,304008.0
2020-01-29 15:10:00,43.27,43.28,43.18,43.21,404513.0,37.7208,37.7295,37.6423,37.6685,404513.0
2020-01-29 15:20:00,43.2,43.26,43.15,43.25,363189.0,37.6598,37.7121,37.6162,37.7034,363189.0
2020-01-29 15:30:00,43.24,43.3,43.22,43.26,431580.0,37.6947,37.747,37.6772,37.7121,431580.0
2020-01-29 15:40:00,43.25,43.26,43.18,43.22,602695.0,37.7034,37.7121,37.6423,37.6772,602695.0
2020-01-29 15:50:00,43.21,43.36,43.2,43.32,1941265.0,37.6685,37.7993,37.6598,37.7644,1941265.0
2020-01-30 09:30:00,42.88,43.48,42.7,43.28,1300129.0,37.3808,37.9039,37.2239,37.7295,1300129.0
2020-01-30 09:40:00,43.27,43.36,43.22,43.3,398815.0,37.7208,37.7993,37.6772,37.747,398815.0
2020-01-30 09:50:00,43.3,43.34,43.17,43.22,528792.0,37.747,37.7818,37.6336,37.6772,528792.0
2020-01-30 10:00:00,43.22,43.49,43.19,43.45,852862.0,37.6772,37.9126,37.6511,37.8777,852862.0
2020-01-30 10:10:00,43.45,43.5,43.36,43.4,498803.0,37.8777,37.9213,37.7993,37.8341,498803.0
2020-01-30 10:20:00,43.41,43.62,43.33,43.62,381453.0,37.8429,38.0259,37.7731,38.0259,381453.0
2020-01-30 10:30:00,43.63,43.64,43.53,43.61,482773.0,38.0346,38.0434,37.9475,38.0172,482773.0
2020-01-30 10:40:00,43.61,43.65,43.53,43.61,433620.0,38.0172,38.0521,37.9475,38.0172,433620.0
2020-01-30 10:50:00,43.6,43.65,43.52,43.61,291728.0,38.0085,38.0521,37.9387,38.0172,291728.0
2020-01-30 11:00:00,43.6,43.75,43.59,43.65,293525.0,38.0085,38.1392,37.9998,38.0521,293525.0
2020-01-30 11:10:00,43.65,43.84,43.64,43.77,318110.0,38.0521,38.2177,38.0434,38.1567,318110.0
2020-01-30 11:20:00,43.77,43.84,43.71,43.8,198120.0,38.1567,38.2177,38.1044,38.1828,198120.0
2020-01-30 11:30:00,43.8,43.9,43.8,43.87,397101.0,38.1828,38.27,38.1828,38.2439,397101.0
2020-01-30 11:40:00,43.87,43.94,43.83,43.84,216670.0,38.2439,38.3049,38.209,38.2177,216670.0
2020-01-30 11:50:00,43.84,43.88,43.78,43.79,227412.0,38.2177,38.2526,38.1654,38.1741,227412.0
2020-01-30 12:00:00,43.79,43.81,43.73,43.73,144893.0,38.1741,38.1916,38.1218,38.1218,144893.0
2020-01-30 12:10:00,43.74,43.74,43.66,43.72,231700.0,38.1305,38.1305,38.0608,38.1131,231700.0
2020-01-30 12:20:00,43.72,43.76,43.68,43.69,188959.0,38.1131,38.148,38.0782,38.0869,188959.0
2020-01-30 12:30:00,43.69,43.77,43.66,43.67,241790.0,38.0869,38.1567,38.0608,38.0695,241790.0
2020-01-30 12:40:00,43.67,43.71,43.65,43.69,267122.0,38.0695,38.1044,38.0521,38.0869,267122.0
2020-01-30 12:50:00,43.7,43.74,43.69,43.73,171191.0,38.0957,38.1305,38.0869,38.1218,171191.0
2020-01-30 13:00:00,43.73,43.76,43.65,43.7,280980.0,38.1218,38.148,38.0521,38.0957,280980.0
2020-01-30 13:10:00,43.7,43.72,43.65,43.66,238836.0,38.0957,38.1131,38.0521,38.0608,238836.0
2020-01-30 13:20:00,43.66,43.75,43.64,43.74,182314.0,38.0608,38.1392,38.0434,38.1305,182314.0
2020-01-30 13:30:00,43.73,43.8,43.72,43.77,285340.0,38.1218,38.1828,38.1131,38.1567,285340.0
2020-01-30 13:40:00,43.77,43.8,43.73,43.76,229290.0,38.1567,38.1828,38.1218,38.148,229290.0
2020-01-30 13:50:00,43.76,43.77,43.71,43.73,243294.0,38.148,38.1567,38.1044,38.1218,243294.0
2020-01-30 14:00:00,43.73,43.8,43.71,43.8,181797.0,38.1218,38.1828,38.1044,38.1828,181797.0
2020-01-30 14:10:00,43.8,43.84,43.78,43.83,393952.0,38.1828,38.2177,38.1654,38.209,393952.0
2020-01-30 14:20:00,43.83,43.88,43.82,43.88,355199.0,38.209,38.2526,38.2003,38.2526,355199.0
2020-01-30 14:30:00,43.87,43.89,43.85,43.89,235544.0,38.2439,38.2613,38.2264,38.2613,235544.0
2020-01-30 14:40:00,43.89,44.05,43.82,43.95,731692.0,38.2613,38.4008,38.2003,38.3136,731692.0
2020-01-30 14:50:00,43.95,43.98,43.85,43.94,383957.0,38.3136,38.3398,38.2264,38.3049,383957.0
2020-01-30 15:00:00,43.94,44.02,43.9,43.93,416179.0,38.3049,38.3746,38.27,38.2962,416179.0
2020-01-30 15:10:00,43.93,43.94,43.87,43.93,356333.0,38.2962,38.3049,38.2439,38.2962,356333.0
2020-01-30 15:20:00,43.93,44.03,43.92,44.0,490846.0,38.2962,38.3833,38.2874,38.3572,490846.0
2020-01-30 15:30:00,44.01,44.04,43.96,43.98,478109.0,38.3659,38.3921,38.3223,38.3398,478109.0
2020-01-30 15:40:00,43.99,44.16,43.97,44.12,1498941.0,38.3485,38.4967,38.331,38.4618,1498941.0
2020-01-30 15:50:00,44.13,44.19,44.08,44.14,2011017.0,38.4705,38.5228,38.4269,38.4792,2011017.0
2020-01-31 09:30:00,44.12,44.14,43.85,43.89,769334.0,38.4618,38.4792,38.2264,38.2613,769334.0
2020-01-31 09:40:00,43.88,43.92,43.73,43.75,347819.0,38.2526,38.2874,38.1218,38.1392,347819.0
2020-01-31 09:50:00,43.75,43.9,43.71,43.86,306357.0,38.1392,38.27,38.1044,38.2351,306357.0
2020-01-31 10:00:00,43.85,43.89,43.69,43.7,502962.0,38.2264,38.2613,38.0869,38.0957,502962.0
2020-01-31 10:10:00,43.7,43.75,43.56,43.59,474694.0,38.0957,38.1392,37.9736,37.9998,474694.0
2020-01-31 10:20:00,43.58,43.7,43.54,43.54,398407.0,37.9911,38.0957,37.9562,37.9562,398407.0
2020-01-31 10:30:00,43.53,43.65,43.52,43.62,392979.0,37.9475,38.0521,37.9387,38.0259,392979.0
2020-01-31 10:40:00,43.61,43.63,43.52,43.62,221995.0,38.0172,38.0346,37.9387,38.0259,221995.0
2020-01-31 10:50:00,43.61,43.62,43.52,43.59,302905.0,38.0172,38.0259,37.9387,37.9998,302905.0
2020-01-31 11:00:00,43.58,43.63,43.52,43.52,407235.0,37.9911,38.0346,37.9387,37.9387,407235.0
2020-01-31 11:10:00,43.52,43.57,43.42,43.52,565041.0,37.9387,37.9823,37.8516,37.9387,565041.0
2020-01-31 11:20:00,43.52,43.61,43.41,43.43,630703.0,37.9387,38.0172,37.8429,37.8603,630703.0
2020-01-31 11:30:00,43.42,43.48,43.36,43.41,302386.0,37.8516,37.9039,37.7993,37.8429,302386.0
2020-01-31 11:40:00,43.41,43.57,43.39,43.48,271549.0,37.8429,37.9823,37.8254,37.9039,271549.0
2020-01-31 11:50:00,43.49,43.49,43.41,43.46,342599.0,37.9126,37.9126,37.8429,37.8864,342599.0
2020-01-31 12:00:00,43.47,43.51,43.34,43.45,335590.0,37.8952,37.93,37.7818,37.8777,335590.0
2020-01-31 12:10:00,43.45,43.45,43.32,43.35,313669.0,37.8777,37.8777,37.7644,37.7905,313669.0
2020-01-31 12:20:00,43.34,43.4,43.33,43.4,258639.0,37.7818,37.8341,37.7731,37.8341,258639.0
2020-01-31 12:30:00,43.39,43.39,43.13,43.23,783809.0,37.8254,37.8254,37.5988,37.6859,783809.0
2020-01-31 12:40:00,43.23,43.31,43.17,43.23,364870.0,37.6859,37.7557,37.6336,37.6859,364870.0
2020-01-31 12:50:00,43.23,43.29,43.09,43.24,593176.0,37.6859,37.7382,37.5639,37.6947,593176.0
2020-01-31 13:00:00,43.23,43.31,43.19,43.2,241669.0,37.6859,37.7557,37.6511,37.6598,241669.0
2020-01-31 13:10:00,43.2,43.23,43.14,43.19,334326.0,37.6598,37.6859,37.6075,37.6511,334326.0
2020-01-31 13:20:00,43.2,43.2,43.08,43.09,430049.0,37.6598,37.6598,37.5552,37.5639,430049.0
2020-01-31 13:30:00,43.1,43.12,43.03,43.12,276772.0,37.5726,37.59,37.5116,37.59,276772.0
2020-01-31 13:40:00,43.12,43.16,43.02,43.04,244587.0,37.59,37.6249,37.5029,37.5203,244587.0
2020-01-31 13:50:00,43.04,43.15,43.0,43.13,360162.0,37.5203,37.6162,37.4854,37.5988,360162.0
2020-01-31 14:00:00,43.13,43.29,43.12,43.26,378178.0,37.5988,37.7382,37.59,37.7121,378178.0
2020-01-31 14:10:00,43.27,43.28,43.18,43.19,238389.0,37.7208,37.7295,37.6423,37.6511,238389.0
2020-01-31 14:20:00,43.19,43.2,43.1,43.2,225664.0,37.6511,37.6598,37.5726,37.6598,225664.0
2020-01-31 14:30:00,43.19,43.28,43.16,43.23,263982.0,37.6511,37.7295,37.6249,37.6859,263982.0
2020-01-31 14:40:00,43.23,43.24,43.13,43.18,572151.0,37.6859,37.6947,37.5988,37.6423,572151.0
2020-01-31 14:50:00,43.18,43.27,43.15,43.25,690579.0,37.6423,37.7208,37.6162,37.7034,690579.0
2020-01-31 15:00:00,43.26,43.27,43.12,43.15,383963.0,37.7121,37.7208,37.59,37.6162,383963.0
2020-01-31 15:10:00,43.15,43.16,43.03,43.08,489557.0,37.6162,37.6249,37.5116,37.5552,489557.0
2020-01-31 15:20:00,43.09,43.17,43.07,43.14,262142.0,37.5639,37.6336,37.5465,37.6075,262142.0
2020-01-31 15:30:00,43.13,43.2,43.08,43.08,817038.0,37.5988,37.6598,37.5552,37.5552,817038.0
2020-01-31 15:40:00,43.09,43.22,43.05,43.13,946442.0,37.5639,37.6772,37.529,37.5988,946442.0
2020-01-31 15:50:00,43.12,43.27,43.11,43.2,1790466.0,37.59,37.7208,37.5813,37.6598,1790466.0
2020-02-03 09:30:00,43.56,43.58,43.42,43.45,848775.0,37.9736,37.9911,37.8516,37.8777,848775.0
2020-02-03 09:40:00,43.44,43.65,43.4,43.64,572336.0,37.869,38.0521,37.8341,38.0434,572336.0
2020-02-03 09:50:00,43.65,43.65,43.47,43.5,423375.0,38.0521,38.0521,37.8952,37.9213,423375.0
2020-02-03 10:00:00,43.5,43.63,43.41,43.47,413735.0,37.9213,38.0346,37.8429,37.8952,413735.0
2020-02-03 10:10:00,43.47,43.51,43.38,43.39,190713.0,37.8952,37.93,37.8167,37.8254,190713.0
2020-02-03 10:20:00,43.39,43.42,43.34,43.41,255021.0,37.8254,37.8516,37.7818,37.8429,255021.0
2020-02-03 10:30:00,43.41,43.41,43.24,43.25,204369.0,37.8429,37.8429,37.6947,37.7034,204369.0
2020-02-03 10:40:00,43.25,43.25,43.06,43.09,428195.0,37.7034,37.7034,37.5377,37.5639,428195.0
2020-02-03 10:50:00,43.1,43.12,43.07,43.09,604797.0,37.5726,37.59,37.5465,37.5639,604797.0
2020-02-03 11:00:00,43.1,43.25,43.09,43.23,451254.0,37.5726,37.7034,37.5639,37.6859,451254.0
2020-02-03 11:10:00,43.23,43.26,43.17,43.25,430689.0,37.6859,37.7121,37.6336,37.7034,430689.0
2020-02-03 11:20:00,43.25,43.27,43.19,43.2,192956.0,37.7034,37.7208,37.6511,37.6598,192956.0
2020-02-03 11:30:00,43.2,43.26,43.18,43.19,279230.0,37.6598,37.7121,37.6423,37.6511,279230.0
2020-02-03 11:40:00,43.2,43.21,43.08,43.09,233737.0,37.6598,37.6685,37.5552,37.5639,233737.0
2020-02-03 11:50:00,43.08,43.11,43.06,43.11,303525.0,37.5552,37.5813,37.5377,37.5813,303525.0
2020-02-03 12:00:00,43.11,43.15,43.03,43.05,232959.0,37.5813,37.6162,37.5116,37.529,232959.0
2020-02-03 12:10:00,43.05,43.18,43.02,43.17,360713.0,37.529,37.6423,37.5029,37.6336,360713.0
2020-02-03 12:20:00,43.17,43.2,43.15,43.19,180374.0,37.6336,37.6598,37.6162,37.6511,180374.0
2020-02-03 12:30:00,43.18,43.2,43.12,43.15,113124.0,37.6423,37.6598,37.59,37.6162,113124.0
2020-02-03 12:40:00,43.14,43.24,43.14,43.22,133377.0,37.6075,37.6947,37.6075,37.6772,133377.0
2020-02-03 12:50:00,43.22,43.24,43.13,43.15,182844.0,37.6772,37.6947,37.5988,37.6162,182844.0
2020-02-03 13:00:00,43.15,43.16,43.08,43.08,778415.0,37.6162,37.6249,37.5552,37.5552,778415.0
2020-02-03 13:10:00,43.08,43.08,42.98,43.07,516534.0,37.5552,37.5552,37.468,37.5465,516534.0
2020-02-03 13:20:00,43.06,43.1,42.91,42.93,486621.0,37.5377,37.5726,37.407,37.4244,486621.0
2020-02-03 13:30:00,42.91,42.99,42.91,42.92,361954.0,37.407,37.4767,37.407,37.4157,361954.0
2020-02-03 13:40:00,42.92,42.95,42.85,42.93,288473.0,37.4157,37.4418,37.3547,37.4244,288473.0
2020-02-03 13:50:00,42.93,42.96,42.87,42.88,455688.0,37.4244,37.4506,37.3721,37.3808,455688.0
2020-02-03 14:00:00,42.88,42.88,42.8,42.83,516937.0,37.3808,37.3808,37.3111,37.3372,516937.0
2020-02-03 14:10:00,42.83,42.84,42.73,42.75,1584828.0,37.3372,37.346,37.2501,37.2675,1584828.0
2020-02-03 14:20:00,42.75,42.84,42.74,42.79,463038.0,37.2675,37.346,37.2588,37.3024,463038.0
2020-02-03 14:30:00,42.8,42.82,42.71,42.73,602012.0,37.3111,37.3285,37.2326,37.2501,602012.0
2020-02-03 14:40:00,42.73,42.82,42.7,42.81,729887.0,37.2501,37.3285,37.2239,37.3198,729887.0
2020-02-03 14:50:00,42.81,42.88,42.77,42.8,722418.0,37.3198,37.3808,37.2849,37.3111,722418.0
2020-02-03 15:00:00,42.8,42.82,42.77,42.79,743987.0,37.3111,37.3285,37.2849,37.3024,743987.0
2020-02-03 15:10:00,42.8,42.8,42.73,42.76,494599.0,37.3111,37.3111,37.2501,37.2762,494599.0
2020-02-03 15:20:00,42.76,42.81,42.73,42.81,689765.0,37.2762,37.3198,37.2501,37.3198,689765.0
2020-02-03 15:30:00,42.8,42.82,42.76,42.79,636088.0,37.3111,37.3285,37.2762,37.3024,636088.0
2020-02-03 15:40:00,42.79,42.82,42.66,42.66,720889.0,37.3024,37.3285,37.189,37.189,720889.0
2020-02-03 15:50:00,42.66,42.71,42.62,42.65,2257436.0,37.189,37.2326,37.1542,37.1803,2257436.0
2020-02-04 09:30:00,43.51,43.64,43.38,43.5,2038454.0,37.93,38.0434,37.8167,37.9213,2038454.0
2020-02-04 09:40:00,43.5,43.62,43.47,43.62,828502.0,37.9213,38.0259,37.8952,38.0259,828502.0
2020-02-04 09:50:00,43.62,43.88,43.62,43.86,659465.0,38.0259,38.2526,38.0259,38.2351,659465.0
2020-02-04 10:00:00,43.86,43.9,43.78,43.86,414023.0,38.2351,38.27,38.1654,38.2351,414023.0
2020-02-04 10:10:00,43.86,43.88,43.73,43.8,468769.0,38.2351,38.2526,38.1218,38.1828,468769.0
2020-02-04 10:20:00,43.8,44.08,43.78,44.07,460462.0,38.1828,38.4269,38.1654,38.4182,460462.0
2020-02-04 10:30:00,44.07,44.13,44.02,44.02,435098.0,38.4182,38.4705,38.3746,38.3746,435098.0
2020-02-04 10:40:00,44.03,44.03,43.8,43.8,304961.0,38.3833,38.3833,38.1828,38.1828,304961.0
2020-02-04 10:50:00,43.8,43.82,43.69,43.77,339537.0,38.1828,38.2003,38.0869,38.1567,339537.0
2020-02-04 11:00:00,43.77,43.85,43.75,43.81,283748.0,38.1567,38.2264,38.1392,38.1916,283748.0
2020-02-04 11:10:00,43.8,43.85,43.74,43.77,559777.0,38.1828,38.2264,38.1305,38.1567,559777.0
2020-02-04 11:20:00,43.77,43.87,43.75,43.82,360706.0,38.1567,38.2439,38.1392,38.2003,360706.0
2020-02-04 11:30:00,43.82,43.89,43.74,43.88,411849.0,38.2003,38.2613,38.1305,38.2526,411849.0
2020-02-04 11:40:00,43.88,43.9,43.79,43.89,299732.0,38.2526,38.27,38.1741,38.2613,299732.0
2020-02-04 11:50:00,43.88,43.89,43.79,43.87,278782.0,38.2526,38.2613,38.1741,38.2439,278782.0
2020-02-04 12:00:00,43.87,43.9,43.82,43.89,239215.0,38.2439,38.27,38.2003,38.2613,239215.0
2020-02-04 12:10:00,43.89,43.9,43.79,43.83,473641.0,38.2613,38.27,38.1741,38.209,473641.0
2020-02-04 12:20:00,43.83,43.91,43.82,43.83,214251.0,38.209,38.2787,38.2003,38.209,214251.0
2020-02-04 12:30:00,43.84,43.88,43.83,43.88,228958.0,38.2177,38.2526,38.209,38.2526,228958.0
2020-02-04 12:40:00,43.88,43.94,43.87,43.93,264463.0,38.2526,38.3049,38.2439,38.2962,264463.0
2020-02-04 12:50:00,43.93,43.98,43.92,43.98,245824.0,38.2962,38.3398,38.2874,38.3398,245824.0
2020-02-04 13:00:00,43.98,44.0,43.97,43.98,219824.0,38.3398,38.3572,38.331,38.3398,219824.0
2020-02-04 13:10:00,43.98,44.01,43.95,44.0,340227.0,38.3398,38.3659,38.3136,38.3572,340227.0
2020-02-04 13:20:00,44.0,44.0,43.91,43.94,204929.0,38.3572,38.3572,38.2787,38.3049,204929.0
2020-02-04 13:30:00,43.94,43.98,43.87,43.97,959261.0,38.3049,38.3398,38.2439,38.331,959261.0
2020-02-04 13:40:00,43.98,44.07,43.97,44.07,270713.0,38.3398,38.4182,38.331,38.4182,270713.0
2020-02-04 13:50:00,44.07,44.08,44.0,44.05,216767.0,38.4182,38.4269,38.3572,38.4008,216767.0
2020-02-04 14:00:00,44.05,44.06,44.0,44.03,129306.0,38.4008,38.4095,38.3572,38.3833,129306.0
2020-02-04 14:10:00,44.03,44.14,44.03,44.09,331972.0,38.3833,38.4792,38.3833,38.4356,331972.0
2020-02-04 14:20:00,44.1,44.18,44.09,44.13,386023.0,38.4444,38.5141,38.4356,38.4705,386023.0
2020-02-04 14:30:00,44.13,44.33,44.12,44.3,648653.0,38.4705,38.6449,38.4618,38.6187,648653.0
2020-02-04 14:40:00,44.3,44.44,44.3,44.44,598753.0,38.6187,38.7408,38.6187,38.7408,598753.0
2020-02-04 14:50:00,44.43,44.52,44.41,44.42,1137092.0,38.732,38.8105,38.7146,38.7233,1137092.0
2020-02-04 15:00:00,44.42,44.51,44.39,44.43,646098.0,38.7233,38.8018,38.6972,38.732,646098.0
2020-02-04 15:10:00,44.43,44.48,44.35,44.41,653819.0,38.732,38.7756,38.6623,38.7146,653819.0
2020-02-04 15:20:00,44.41,44.5,44.4,44.43,488772.0,38.7146,38.7931,38.7059,38.732,488772.0
2020-02-04 15:30:00,44.44,44.46,44.36,44.41,734619.0,38.7408,38.7582,38.671,38.7146,734619.0
2020-02-04 15:40:00,44.41,44.43,44.33,44.34,761618.0,38.7146,38.732,38.6449,38.6536,761618.0
2020-02-04 15:50:00,44.34,44.39,44.27,44.3,2417362.0,38.6536,38.6972,38.5926,38.6187,2417362.0
2020-02-05 09:30:00,44.65,45.03,44.54,44.67,1169289.0,38.9238,39.2551,38.8279,38.9413,1169289.0
2020-02-05 09:40:00,44.67,44.87,44.6,44.81,535342.0,38.9413,39.1156,38.8802,39.0633,535342.0
2020-02-05 09:50:00,44.81,44.98,44.77,44.85,585156.0,39.0633,39.2115,39.0284,39.0982,585156.0
2020-02-05 10:00:00,44.85,44.94,44.76,44.88,442508.0,39.0982,39.1766,39.0197,39.1243,442508.0
2020-02-05 10:10:00,44.89,44.94,44.83,44.94,353343.0,39.133,39.1766,39.0807,39.1766,353343.0
2020-02-05 10:20:00,44.93,44.97,44.76,44.87,483903.0,39.1679,39.2028,39.0197,39.1156,483903.0
2020-02-05 10:30:00,44.87,44.97,44.85,44.97,418573.0,39.1156,39.2028,39.0982,39.2028,418573.0
2020-02-05 10:40:00,44.97,45.1,44.96,45.05,363115.0,39.2028,39.3161,39.1941,39.2725,363115.0
2020-02-05 10:50:00,45.05,45.07,44.96,44.97,598739.0,39.2725,39.29,39.1941,39.2028,598739.0
2020-02-05 11:00:00,44.97,45.02,44.95,45.02,380739.0,39.2028,39.2464,39.1854,39.2464,380739.0
2020-02-05 11:10:00,45.02,45.07,45.01,45.06,360717.0,39.2464,39.29,39.2377,39.2812,360717.0
2020-02-05 11:20:00,45.06,45.11,45.04,45.05,333976.0,39.2812,39.3248,39.2638,39.2725,333976.0
2020-02-05 11:30:00,45.05,45.09,44.93,44.94,401343.0,39.2725,39.3074,39.1679,39.1766,401343.0
2020-02-05 11:40:00,44.94,45.1,44.91,45.09,320399.0,39.1766,39.3161,39.1505,39.3074,320399.0
2020-02-05 11:50:00,45.09,45.14,45.06,45.12,354756.0,39.3074,39.351,39.2812,39.3336,354756.0
2020-02-05 12:00:00,45.1,45.11,45.0,45.03,239493.0,39.3161,39.3248,39.2289,39.2551,239493.0
2020-02-05 12:10:00,45.03,45.07,45.0,45.02,139617.0,39.2551,39.29,39.2289,39.2464,139617.0
2020-02-05 12:20:00,45.01,45.02,44.95,44.95,145849.0,39.2377,39.2464,39.1854,39.1854,145849.0
2020-02-05 12:30:00,44.95,44.99,44.87,44.9,203426.0,39.1854,39.2202,39.1156,39.1418,203426.0
2020-02-05 12:40:00,44.9,44.93,44.87,44.91,184314.0,39.1418,39.1679,39.1156,39.1505,184314.0
2020-02-05 12:50:00,44.9,44.94,44.86,44.91,165353.0,39.1418,39.1766,39.1069,39.1505,165353.0
2020-02-05 13:00:00,44.91,44.91,44.81,44.83,205191.0,39.1505,39.1505,39.0633,39.0807,205191.0
2020-02-05 13:10:00,44.83,44.88,44.8,44.86,170535.0,39.0807,39.1243,39.0546,39.1069,170535.0
2020-02-05 13:20:00,44.86,44.91,44.84,44.9,136934.0,39.1069,39.1505,39.0895,39.1418,136934.0
2020-02-05 13:30:00,44.9,44.95,44.89,44.94,174401.0,39.1418,39.1854,39.133,39.1766,174401.0
2020-02-05 13:40:00,44.94,45.0,44.93,44.97,181393.0,39.1766,39.2289,39.1679,39.2028,181393.0
2020-02-05 13:50:00,44.97,44.99,44.92,44.97,208868.0,39.2028,39.2202,39.1592,39.2028,208868.0
2020-02-05 14:00:00,44.97,44.97,44.93,44.96,314726.0,39.2028,39.2028,39.1679,39.1941,314726.0
2020-02-05 14:10:00,44.96,45.0,44.94,44.97,383129.0,39.1941,39.2289,39.1766,39.2028,383129.0
2020-02-05 14:20:00,44.97,45.01,44.9,44.9,422908.0,39.2028,39.2377,39.1418,39.1418,422908.0
2020-02-05 14:30:00,44.91,44.93,44.88,44.91,253359.0,39.1505,39.1679,39.1243,39.1505,253359.0
2020-02-05 14:40:00,44.91,44.92,44.81,44.82,273728.0,39.1505,39.1592,39.0633,39.072,273728.0
2020-02-05 14:50:00,44.83,44.9,44.82,44.83,406426.0,39.0807,39.1418,39.072,39.0807,406426.0
2020-02-05 15:00:00,44.84,44.86,44.79,44.8,529580.0,39.0895,39.1069,39.0459,39.0546,529580.0
2020-02-05 15:10:00,44.79,44.86,44.78,44.8,403759.0,39.0459,39.1069,39.0372,39.0546,403759.0
2020-02-05 15:20:00,44.8,44.82,44.72,44.76,467245.0,39.0546,39.072,38.9849,39.0197,467245.0
2020-02-05 15:30:00,44.76,44.76,44.67,44.7,368512.0,39.0197,39.0197,38.9413,38.9674,368512.0
2020-02-05 15:40:00,44.69,44.76,44.65,44.66,580669.0,38.9587,39.0197,38.9238,38.9325,580669.0
2020-02-05 15:50:00,44.67,44.67,44.48,44.59,2382021.0,38.9413,38.9413,38.7756,38.8715,2382021.0
2020-02-06 09:30:00,44.76,45.06,44.71,44.91,734845.0,39.0197,39.2812,38.9761,39.1505,734845.0
2020-02-06 09:40:00,44.91,44.94,44.81,44.86,314168.0,39.1505,39.1766,39.0633,39.1069,314168.0
2020-02-06 09:50:00,44.86,44.96,44.8,44.94,288157.0,39.1069,39.1941,39.0546,39.1766,288157.0
2020-02-06 10:00:00,44.93,44.98,44.63,44.63,617849.0,39.1679,39.2115,38.9064,38.9064,617849.0
2020-02-06 10:10:00,44.63,44.7,44.29,44.59,907984.0,38.9064,38.9674,38.61,38.8715,907984.0
2020-02-06 10:20:00,44.59,44.62,44.49,44.51,246262.0,38.8715,38.8977,38.7843,38.8018,246262.0
2020-02-06 10:30:00,44.51,44.53,44.37,44.44,275739.0,38.8018,38.8192,38.6797,38.7408,275739.0
2020-02-06 10:40:00,44.44,44.56,44.43,44.54,480567.0,38.7408,38.8454,38.732,38.8279,480567.0
2020-02-06 10:50:00,44.54,44.57,44.48,44.55,322800.0,38.8279,38.8541,38.7756,38.8367,322800.0
2020-02-06 11:00:00,44.54,44.58,44.5,44.53,190181.0,38.8279,38.8628,38.7931,38.8192,190181.0
2020-02-06 11:10:00,44.53,44.54,44.42,44.43,293245.0,38.8192,38.8279,38.7233,38.732,293245.0
2020-02-06 11:20:00,44.43,44.45,44.37,44.43,211366.0,38.732,38.7495,38.6797,38.732,211366.0
2020-02-06 11:30:00,44.42,44.54,44.38,44.52,224849.0,38.7233,38.8279,38.6885,38.8105,224849.0
2020-02-06 11:40:00,44.53,44.58,44.52,44.57,119087.0,38.8192,38.8628,38.8105,38.8541,119087.0
2020-02-06 11:50:00,44.57,44.58,44.51,44.53,201003.0,38.8541,38.8628,38.8018,38.8192,201003.0
2020-02-06 12:00:00,44.52,44.62,44.51,44.62,141297.0,38.8105,38.8977,38.8018,38.8977,141297.0
2020-02-06 12:10:00,44.62,44.67,44.58,44.66,112292.0,38.8977,38.9413,38.8628,38.9325,112292.0
2020-02-06 12:20:00,44.66,44.69,44.64,44.68,143006.0,38.9325,38.9587,38.9151,38.95,143006.0
2020-02-06 12:30:00,44.68,44.69,44.64,44.66,116197.0,38.95,38.9587,38.9151,38.9325,116197.0
2020-02-06 12:40:00,44.66,44.68,44.62,44.65,94647.0,38.9325,38.95,38.8977,38.9238,94647.0
2020-02-06 12:50:00,44.65,44.67,44.63,44.63,63977.0,38.9238,38.9413,38.9064,38.9064,63977.0
2020-02-06 13:00:00,44.63,44.7,44.63,44.66,122284.0,38.9064,38.9674,38.9064,38.9325,122284.0
2020-02-06 13:10:00,44.66,44.67,44.63,44.66,116143.0,38.9325,38.9413,38.9064,38.9325,116143.0
2020-02-06 13:20:00,44.66,44.67,44.63,44.66,89516.0,38.9325,38.9413,38.9064,38.9325,89516.0
2020-02-06 13:30:00,44.66,44.7,44.65,44.66,176902.0,38.9325,38.9674,38.9238,38.9325,176902.0
2020-02-06 13:40:00,44.65,44.66,44.63,44.64,163754.0,38.9238,38.9325,38.9064,38.9151,163754.0
2020-02-06 13:50:00,44.64,44.65,44.6,44.62,122671.0,38.9151,38.9238,38.8802,38.8977,122671.0
2020-02-06 14:00:00,44.62,44.76,44.58,44.73,601191.0,38.8977,39.0197,38.8628,38.9936,601191.0
2020-02-06 14:10:00,44.74,44.74,44.69,44.72,144796.0,39.0023,39.0023,38.9587,38.9849,144796.0
2020-02-06 14:20:00,44.72,44.72,44.68,44.72,140271.0,38.9849,38.9849,38.95,38.9849,140271.0
2020-02-06 14:30:00,44.72,44.74,44.67,44.68,115071.0,38.9849,39.0023,38.9413,38.95,115071.0
2020-02-06 14:40:00,44.68,44.7,44.62,44.67,104346.0,38.95,38.9674,38.8977,38.9413,104346.0
2020-02-06 14:50:00,44.67,44.68,44.64,44.66,98884.0,38.9413,38.95,38.9151,38.9325,98884.0
2020-02-06 15:00:00,44.66,44.71,44.65,44.69,186305.0,38.9325,38.9761,38.9238,38.9587,186305.0
2020-02-06 15:10:00,44.69,44.69,44.6,44.61,180372.0,38.9587,38.9587,38.8802,38.889,180372.0
2020-02-06 15:20:00,44.61,44.63,44.54,44.57,438444.0,38.889,38.9064,38.8279,38.8541,438444.0
2020-02-06 15:30:00,44.57,44.6,44.56,44.59,170035.0,38.8541,38.8802,38.8454,38.8715,170035.0
2020-02-06 15:40:00,44.59,44.59,44.51,44.55,358833.0,38.8715,38.8715,38.8018,38.8367,358833.0
2020-02-06 15:50:00,44.55,44.61,44.53,44.59,794179.0,38.8367,38.889,38.8192,38.8715,794179.0
2020-02-07 09:30:00,44.53,44.58,44.27,44.49,436183.0,38.8192,38.8628,38.5926,38.7843,436183.0
2020-02-07 09:40:00,44.49,44.57,44.48,44.55,190613.0,38.7843,38.8541,38.7756,38.8367,190613.0
2020-02-07 09:50:00,44.55,44.7,44.53,44.54,216410.0,38.8367,38.9674,38.8192,38.8279,216410.0
2020-02-07 10:00:00,44.54,44.7,44.51,44.69,294127.0,38.8279,38.9674,38.8018,38.9587,294127.0
2020-02-07 10:10:00,44.68,44.75,44.67,44.73,266182.0,38.95,39.011,38.9413,38.9936,266182.0
2020-02-07 10:20:00,44.73,44.8,44.72,44.78,196560.0,38.9936,39.0546,38.9849,39.0372,196560.0
2020-02-07 10:30:00,44.78,44.8,44.71,44.75,188220.0,39.0372,39.0546,38.9761,39.011,188220.0
2020-02-07 10:40:00,44.75,44.81,44.72,44.8,344116.0,39.011,39.0633,38.9849,39.0546,344116.0
2020-02-07 10:50:00,44.81,44.82,44.71,44.72,250940.0,39.0633,39.072,38.9761,38.9849,250940.0
2020-02-07 11:00:00,44.72,44.78,44.71,44.72,181015.0,38.9849,39.0372,38.9761,38.9849,181015.0
2020-02-07 11:10:00,44.71,44.74,44.69,44.74,131653.0,38.9761,39.0023,38.9587,39.0023,131653.0
2020-02-07 11:20:00,44.74,44.77,44.67,44.68,123827.0,39.0023,39.0284,38.9413,38.95,123827.0
2020-02-07 11:30:00,44.69,44.73,44.66,44.68,197976.0,38.9587,38.9936,38.9325,38.95,197976.0
2020-02-07 11:40:00,44.68,44.69,44.63,44.65,129821.0,38.95,38.9587,38.9064,38.9238,129821.0
2020-02-07 11:50:00,44.65,44.69,44.63,44.69,197329.0,38.9238,38.9587,38.9064,38.9587,197329.0
2020-02-07 12:00:00,44.69,44.72,44.68,44.69,120847.0,38.9587,38.9849,38.95,38.9587,120847.0
2020-02-07 12:10:00,44.7,44.71,44.67,44.69,107054.0,38.9674,38.9761,38.9413,38.9587,107054.0
2020-02-07 12:20:00,44.69,44.7,44.63,44.66,89668.0,38.9587,38.9674,38.9064,38.9325,89668.0
2020-02-07 12:30:00,44.65,44.66,44.61,44.63,144656.0,38.9238,38.9325,38.889,38.9064,144656.0
2020-02-07 12:40:00,44.64,44.65,44.6,44.62,62373.0,38.9151,38.9238,38.8802,38.8977,62373.0
2020-02-07 12:50:00,44.62,44.63,44.6,44.61,117133.0,38.8977,38.9064,38.8802,38.889,117133.0
2020-02-07 13:00:00,44.62,44.66,44.6,44.65,92480.0,38.8977,38.9325,38.8802,38.9238,92480.0
2020-02-07 13:10:00,44.65,44.69,44.64,44.68,99154.0,38.9238,38.9587,38.9151,38.95,99154.0
2020-02-07 13:20:00,44.68,44.71,44.66,44.69,190846.0,38.95,38.9761,38.9325,38.9587,190846.0
2020-02-07 13:30:00,44.68,44.69,44.61,44.64,271226.0,38.95,38.9587,38.889,38.9151,271226.0
2020-02-07 13:40:00,44.65,44.66,44.63,44.64,124877.0,38.9238,38.9325,38.9064,38.9151,124877.0
2020-02-07 13:50:00,44.64,44.65,44.54,44.55,265919.0,38.9151,38.9238,38.8279,38.8367,265919.0
2020-02-07 14:00:00,44.55,44.57,44.52,44.54,317399.0,38.8367,38.8541,38.8105,38.8279,317399.0
2020-02-07 14:10:00,44.54,44.62,44.52,44.6,284532.0,38.8279,38.8977,38.8105,38.8802,284532.0
2020-02-07 14:20:00,44.6,44.65,44.6,44.64,248131.0,38.8802,38.9238,38.8802,38.9151,248131.0
2020-02-07 14:30:00,44.64,44.72,44.63,44.69,254625.0,38.9151,38.9849,38.9064,38.9587,254625.0
2020-02-07 14:40:00,44.69,44.73,44.67,44.73,170876.0,38.9587,38.9936,38.9413,38.9936,170876.0
2020-02-07 14:50:00,44.73,44.78,44.7,44.76,310772.0,38.9936,39.0372,38.9674,39.0197,310772.0
2020-02-07 15:00:00,44.77,44.77,44.71,44.72,184662.0,39.0284,39.0284,38.9761,38.9849,184662.0
2020-02-07 15:10:00,44.73,44.77,44.71,44.76,255963.0,38.9936,39.0284,38.9761,39.0197,255963.0
2020-02-07 15:20:00,44.77,44.8,44.76,44.78,225743.0,39.0284,39.0546,39.0197,39.0372,225743.0
2020-02-07 15:30:00,44.78,44.82,44.76,44.8,282360.0,39.0372,39.072,39.0197,39.0546,282360.0
2020-02-07 15:40:00,44.8,44.82,44.76,44.82,355147.0,39.0546,39.072,39.0197,39.072,355147.0
2020-02-07 15:50:00,44.82,44.85,44.72,44.74,936353.0,39.072,39.0982,38.9849,39.0023,936353.0
2020-02-10 09:30:00,44.62,44.74,44.52,44.55,409521.0,38.8977,39.0023,38.8105,38.8367,409521.0
2020-02-10 09:40:00,44.56,44.58,44.45,44.51,366860.0,38.8454,38.8628,38.7495,38.8018,366860.0
2020-02-10 09:50:00,44.51,44.61,44.49,44.51,173237.0,38.8018,38.889,38.7843,38.8018,173237.0
2020-02-10 10:00:00,44.51,44.58,44.49,44.57,170697.0,38.8018,38.8628,38.7843,38.8541,170697.0
2020-02-10 10:10:00,44.57,44.59,44.43,44.44,208186.0,38.8541,38.8715,38.732,38.7408,208186.0
2020-02-10 10:20:00,44.43,44.47,44.35,44.38,247642.0,38.732,38.7669,38.6623,38.6885,247642.0
2020-02-10 10:30:00,44.38,44.4,44.31,44.35,156842.0,38.6885,38.7059,38.6274,38.6623,156842.0
2020-02-10 10:40:00,44.36,44.36,44.29,44.32,226536.0,38.671,38.671,38.61,38.6361,226536.0
2020-02-10 10:50:00,44.32,44.41,44.26,44.4,228918.0,38.6361,38.7146,38.5838,38.7059,228918.0
2020-02-10 11:00:00,44.4,44.41,44.35,44.38,191904.0,38.7059,38.7146,38.6623,38.6885,191904.0
2020-02-10 11:10:00,44.38,44.4,44.34,44.39,79964.0,38.6885,38.7059,38.6536,38.6972,79964.0
2020-02-10 11:20:00,44.39,44.41,44.35,44.36,89617.0,38.6972,38.7146,38.6623,38.671,89617.0
2020-02-10 11:30:00,44.37,44.39,44.33,44.36,103822.0,38.6797,38.6972,38.6449,38.671,103822.0
2020-02-10 11:40:00,44.36,44.42,44.33,44.41,157063.0,38.671,38.7233,38.6449,38.7146,157063.0
2020-02-10 11:50:00,44.41,44.48,44.4,44.45,140808.0,38.7146,38.7756,38.7059,38.7495,140808.0
2020-02-10 12:00:00,44.44,44.45,44.39,44.41,81904.0,38.7408,38.7495,38.6972,38.7146,81904.0
2020-02-10 12:10:00,44.42,44.42,44.38,44.4,85878.0,38.7233,38.7233,38.6885,38.7059,85878.0
2020-02-10 12:20:00,44.4,44.47,44.39,44.47,112558.0,38.7059,38.7669,38.6972,38.7669,112558.0
2020-02-10 12:30:00,44.47,44.49,44.4,44.42,97039.0,38.7669,38.7843,38.7059,38.7233,97039.0
2020-02-10 12:40:00,44.43,44.45,44.4,44.43,64897.0,38.732,38.7495,38.7059,38.732,64897.0
2020-02-10 12:50:00,44.43,44.44,44.38,44.4,79217.0,38.732,38.7408,38.6885,38.7059,79217.0
2020-02-10 13:00:00,44.41,44.43,44.39,44.41,63063.0,38.7146,38.732,38.6972,38.7146,63063.0
2020-02-10 13:10:00,44.41,44.44,44.4,44.42,53828.0,38.7146,38.7408,38.7059,38.7233,53828.0
2020-02-10 13:20:00,44.42,44.46,44.42,44.45,44460.0,38.7233,38.7582,38.7233,38.7495,44460.0
2020-02-10 13:30:00,44.44,44.48,44.44,44.46,178707.0,38.7408,38.7756,38.7408,38.7582,178707.0
2020-02-10 13:40:00,44.46,44.49,44.44,44.48,95143.0,38.7582,38.7843,38.7408,38.7756,95143.0
2020-02-10 13:50:00,44.48,44.55,44.48,44.54,137158.0,38.7756,38.8367,38.7756,38.8279,137158.0
2020-02-10 14:00:00,44.55,44.55,44.48,44.49,83689.0,38.8367,38.8367,38.7756,38.7843,83689.0
2020-02-10 14:10:00,44.5,44.5,44.42,44.45,99831.0,38.7931,38.7931,38.7233,38.7495,99831.0
2020-02-10 14:20:00,44.44,44.48,44.44,44.45,72823.0,38.7408,38.7756,38.7408,38.7495,72823.0
2020-02-10 14:30:00,44.45,44.46,44.39,44.4,102624.0,38.7495,38.7582,38.6972,38.7059,102624.0
2020-02-10 14:40:00,44.41,44.46,44.39,44.45,106337.0,38.7146,38.7582,38.6972,38.7495,106337.0
2020-02-10 14:50:00,44.45,44.52,44.44,44.5,128863.0,38.7495,38.8105,38.7408,38.7931,128863.0
2020-02-10 15:00:00,44.51,44.58,44.5,44.57,109600.0,38.8018,38.8628,38.7931,38.8541,109600.0
2020-02-10 15:10:00,44.57,44.6,44.54,44.55,245910.0,38.8541,38.8802,38.8279,38.8367,245910.0
2020-02-10 15:20:00,44.55,44.56,44.5,44.52,165462.0,38.8367,38.8454,38.7931,38.8105,165462.0
2020-02-10 15:30:00,44.52,44.56,44.48,44.54,321799.0,38.8105,38.8454,38.7756,38.8279,321799.0
2020-02-10 15:40:00,44.54,44.57,44.52,44.53,284107.0,38.8279,38.8541,38.8105,38.8192,284107.0
2020-02-10 15:50:00,44.54,44.68,44.52,44.66,1267215.0,38.8279,38.95,38.8105,38.9325,1267215.0
2020-02-11 09:30:00,44.82,44.85,44.46,44.61,637530.0,39.072,39.0982,38.7582,38.889,637530.0
2020-02-11 09:40:00,44.59,44.6,44.47,44.54,315401.0,38.8715,38.8802,38.7669,38.8279,315401.0
2020-02-11 09:50:00,44.54,44.58,44.41,44.42,303972.0,38.8279,38.8628,38.7146,38.7233,303972.0
2020-02-11 10:00:00,44.42,44.48,44.36,44.41,346506.0,38.7233,38.7756,38.671,38.7146,346506.0
2020-02-11 10:10:00,44.41,44.49,44.39,44.48,242559.0,38.7146,38.7843,38.6972,38.7756,242559.0
2020-02-11 10:20:00,44.48,44.57,44.47,44.56,182098.0,38.7756,38.8541,38.7669,38.8454,182098.0
2020-02-11 10:30:00,44.57,44.57,44.52,44.54,157099.0,38.8541,38.8541,38.8105,38.8279,157099.0
2020-02-11 10:40:00,44.55,44.62,44.54,44.57,218485.0,38.8367,38.8977,38.8279,38.8541,218485.0
2020-02-11 10:50:00,44.57,44.63,44.56,44.59,175681.0,38.8541,38.9064,38.8454,38.8715,175681.0
2020-02-11 11:00:00,44.59,44.6,44.55,44.55,125377.0,38.8715,38.8802,38.8367,38.8367,125377.0
2020-02-11 11:10:00,44.55,44.56,44.45,44.52,183986.0,38.8367,38.8454,38.7495,38.8105,183986.0
2020-02-11 11:20:00,44.52,44.53,44.48,44.51,116802.0,38.8105,38.8192,38.7756,38.8018,116802.0
2020-02-11 11:30:00,44.5,44.52,44.46,44.48,185193.0,38.7931,38.8105,38.7582,38.7756,185193.0
2020-02-11 11:40:00,44.49,44.55,44.47,44.52,129733.0,38.7843,38.8367,38.7669,38.8105,129733.0
2020-02-11 11:50:00,44.53,44.56,44.51,44.55,159667.0,38.8192,38.8454,38.8018,38.8367,159667.0
2020-02-11 12:00:00,44.55,44.57,44.51,44.53,128460.0,38.8367,38.8541,38.8018,38.8192,128460.0
2020-02-11 12:10:00,44.52,44.59,44.51,44.59,103463.0,38.8105,38.8715,38.8018,38.8715,103463.0
2020-02-11 12:20:00,44.59,44.59,44.54,44.54,102680.0,38.8715,38.8715,38.8279,38.8279,102680.0
2020-02-11 12:30:00,44.55,44.57,44.52,44.55,124618.0,38.8367,38.8541,38.8105,38.8367,124618.0
2020-02-11 12:40:00,44.55,44.61,44.54,44.61,188063.0,38.8367,38.889,38.8279,38.889,188063.0
2020-02-11 12:50:00,44.61,44.64,44.59,44.64,155459.0,38.889,38.9151,38.8715,38.9151,155459.0
2020-02-11 13:00:00,44.64,44.68,44.63,44.65,120768.0,38.9151,38.95,38.9064,38.9238,120768.0
2020-02-11 13:10:00,44.66,44.71,44.64,44.71,159744.0,38.9325,38.9761,38.9151,38.9761,159744.0
2020-02-11 13:20:00,44.71,44.78,44.67,44.77,328859.0,38.9761,39.0372,38.9413,39.0284,328859.0
2020-02-11 13:30:00,44.77,44.77,44.66,44.69,182596.0,39.0284,39.0284,38.9325,38.9587,182596.0
2020-02-11 13:40:00,44.7,44.75,44.67,44.74,126624.0,38.9674,39.011,38.9413,39.0023,126624.0
2020-02-11 13:50:00,44.75,44.76,44.69,44.7,182551.0,39.011,39.0197,38.9587,38.9674,182551.0
2020-02-11 14:00:00,44.71,44.72,44.67,44.72,165851.0,38.9761,38.9849,38.9413,38.9849,165851.0
2020-02-11 14:10:00,44.71,44.75,44.7,44.7,147981.0,38.9761,39.011,38.9674,38.9674,147981.0
2020-02-11 14:20:00,44.7,44.78,44.69,44.77,229055.0,38.9674,39.0372,38.9587,39.0284,229055.0
2020-02-11 14:30:00,44.77,44.8,44.75,44.79,132455.0,39.0284,39.0546,39.011,39.0459,132455.0
2020-02-11 14:40:00,44.79,44.81,44.77,44.79,143770.0,39.0459,39.0633,39.0284,39.0459,143770.0
2020-02-11 14:50:00,44.79,44.8,44.76,44.77,164431.0,39.0459,39.0546,39.0197,39.0284,164431.0
2020-02-11 15:00:00,44.78,44.83,44.77,44.81,287917.0,39.0372,39.0807,39.0284,39.0633,287917.0
2020-02-11 15:10:00,44.82,44.84,44.77,44.8,265207.0,39.072,39.0895,39.0284,39.0546,265207.0
2020-02-11 15:20:00,44.8,44.83,44.79,44.82,219706.0,39.0546,39.0807,39.0459,39.072,219706.0
2020-02-11 15:30:00,44.82,44.84,44.78,44.8,236717.0,39.072,39.0895,39.0372,39.0546,236717.0
2020-02-11 15:40:00,44.8,44.84,44.79,44.8,300816.0,39.0546,39.0895,39.0459,39.0546,300816.0
2020-02-11 15:50:00,44.8,44.84,44.73,44.79,880701.0,39.0546,39.0895,38.9936,39.0459,880701.0
2020-02-12 09:30:00,44.98,45.35,44.91,45.32,937929.0,39.2115,39.5341,39.1505,39.5079,937929.0
2020-02-12 09:40:00,45.32,45.68,45.28,45.65,897786.0,39.5079,39.8217,39.473,39.7956,897786.0
2020-02-12 09:50:00,45.64,45.83,45.64,45.82,1125862.0,39.7869,39.9525,39.7869,39.9438,1125862.0
2020-02-12 10:00:00,45.82,45.89,45.74,45.79,896705.0,39.9438,40.0048,39.874,39.9176,896705.0
2020-02-12 10:10:00,45.8,45.8,45.71,45.75,482751.0,39.9263,39.9263,39.8479,39.8828,482751.0
2020-02-12 10:20:00,45.75,45.82,45.72,45.79,413289.0,39.8828,39.9438,39.8566,39.9176,413289.0
2020-02-12 10:30:00,45.8,45.85,45.77,45.82,368642.0,39.9263,39.9699,39.9002,39.9438,368642.0
2020-02-12 10:40:00,45.82,45.94,45.81,45.85,523086.0,39.9438,40.0484,39.9351,39.9699,523086.0
2020-02-12 10:50:00,45.85,45.94,45.84,45.89,496922.0,39.9699,40.0484,39.9612,40.0048,496922.0
2020-02-12 11:00:00,45.89,45.99,45.88,45.9,318962.0,40.0048,40.092,39.9961,40.0135,318962.0
2020-02-12 11:10:00,45.9,45.94,45.86,45.92,342355.0,40.0135,40.0484,39.9787,40.031,342355.0
2020-02-12 11:20:00,45.92,45.92,45.82,45.87,293368.0,40.031,40.031,39.9438,39.9874,293368.0
2020-02-12 11:30:00,45.86,45.87,45.79,45.8,259484.0,39.9787,39.9874,39.9176,39.9263,259484.0
2020-02-12 11:40:00,45.81,45.93,45.8,45.88,630315.0,39.9351,40.0397,39.9263,39.9961,630315.0
2020-02-12 11:50:00,45.88,45.9,45.84,45.89,625747.0,39.9961,40.0135,39.9612,40.0048,625747.0
2020-02-12 12:00:00,45.89,46.06,45.85,45.96,2039099.0,40.0048,40.153,39.9699,40.0658,2039099.0
2020-02-12 12:10:00,45.96,46.07,45.93,46.02,590385.0,40.0658,40.1617,40.0397,40.1181,590385.0
2020-02-12 12:20:00,46.02,46.05,45.99,46.02,293171.0,40.1181,40.1443,40.092,40.1181,293171.0
2020-02-12 12:30:00,46.02,46.04,45.92,46.01,296592.0,40.1181,40.1356,40.031,40.1094,296592.0
2020-02-12 12:40:00,46.01,46.02,45.97,46.0,182585.0,40.1094,40.1181,40.0745,40.1007,182585.0
2020-02-12 12:50:00,46.01,46.02,45.92,45.96,260613.0,40.1094,40.1181,40.031,40.0658,260613.0
2020-02-12 13:00:00,45.96,46.02,45.92,45.99,299367.0,40.0658,40.1181,40.031,40.092,299367.0
2020-02-12 13:10:00,45.99,46.01,45.86,46.0,261029.0,40.092,40.1094,39.9787,40.1007,261029.0
2020-02-12 13:20:00,46.0,46.06,45.92,45.95,235908.0,40.1007,40.153,40.031,40.0571,235908.0
2020-02-12 13:30:00,45.95,46.03,45.94,46.01,258246.0,40.0571,40.1268,40.0484,40.1094,258246.0
2020-02-12 13:40:00,46.01,46.05,46.0,46.05,106571.0,40.1094,40.1443,40.1007,40.1443,106571.0
2020-02-12 13:50:00,46.05,46.14,46.03,46.04,241039.0,40.1443,40.2227,40.1268,40.1356,241039.0
2020-02-12 14:00:00,46.04,46.11,46.03,46.11,199850.0,40.1356,40.1966,40.1268,40.1966,199850.0
2020-02-12 14:10:00,46.11,46.12,46.04,46.05,203501.0,40.1966,40.2053,40.1356,40.1443,203501.0
2020-02-12 14:20:00,46.05,46.11,46.02,46.03,220996.0,40.1443,40.1966,40.1181,40.1268,220996.0
2020-02-12 14:30:00,46.03,46.03,45.93,46.01,291823.0,40.1268,40.1268,40.0397,40.1094,291823.0
2020-02-12 14:40:00,46.01,46.02,45.98,46.01,275880.0,40.1094,40.1181,40.0833,40.1094,275880.0
2020-02-12 14:50:00,46.01,46.01,45.93,45.93,222450.0,40.1094,40.1094,40.0397,40.0397,222450.0
2020-02-12 15:00:00,45.94,45.97,45.9,45.95,356415.0,40.0484,40.0745,40.0135,40.0571,356415.0
2020-02-12 15:10:00,45.95,46.0,45.93,46.0,414235.0,40.0571,40.1007,40.0397,40.1007,414235.0
2020-02-12 15:20:00,46.0,46.03,45.96,46.03,469171.0,40.1007,40.1268,40.0658,40.1268,469171.0
2020-02-12 15:30:00,46.02,46.05,45.96,46.0,680627.0,40.1181,40.1443,40.0658,40.1007,680627.0
2020-02-12 15:40:00,45.99,46.02,45.97,46.01,645811.0,40.092,40.1181,40.0745,40.1094,645811.0
2020-02-12 15:50:00,46.01,46.06,46.0,46.03,1664803.0,40.1094,40.153,40.1007,40.1268,1664803.0
2020-02-13 09:30:00,45.9,46.02,45.69,45.91,673661.0,40.0135,40.1181,39.8305,40.0222,673661.0
2020-02-13 09:40:00,45.92,45.94,45.7,45.82,458370.0,40.031,40.0484,39.8392,39.9438,458370.0
2020-02-13 09:50:00,45.82,45.87,45.79,45.81,354775.0,39.9438,39.9874,39.9176,39.9351,354775.0
2020-02-13 10:00:00,45.8,45.89,45.77,45.88,307061.0,39.9263,40.0048,39.9002,39.9961,307061.0
2020-02-13 10:10:00,45.88,46.02,45.88,46.02,371872.0,39.9961,40.1181,39.9961,40.1181,371872.0
2020-02-13 10:20:00,46.01,46.05,45.98,46.05,273629.0,40.1094,40.1443,40.0833,40.1443,273629.0
2020-02-13 10:30:00,46.05,46.21,46.03,46.16,950428.0,40.1443,40.2838,40.1268,40.2402,950428.0
2020-02-13 10:40:00,46.17,46.35,46.16,46.29,532585.0,40.2489,40.4058,40.2402,40.3535,532585.0
2020-02-13 10:50:00,46.3,46.34,46.11,46.12,663449.0,40.3622,40.3971,40.1966,40.2053,663449.0
2020-02-13 11:00:00,46.11,46.26,46.09,46.15,309318.0,40.1966,40.3274,40.1792,40.2315,309318.0
2020-02-13 11:10:00,46.15,46.19,46.14,46.18,176464.0,40.2315,40.2663,40.2227,40.2576,176464.0
2020-02-13 11:20:00,46.18,46.27,46.15,46.16,231772.0,40.2576,40.3361,40.2315,40.2402,231772.0
2020-02-13 11:30:00,46.16,46.22,46.14,46.2,269740.0,40.2402,40.2925,40.2227,40.275,269740.0
2020-02-13 11:40:00,46.2,46.21,46.11,46.18,205059.0,40.275,40.2838,40.1966,40.2576,205059.0
2020-02-13 11:50:00,46.19,46.24,46.13,46.21,258763.0,40.2663,40.3099,40.214,40.2838,258763.0
2020-02-13 12:00:00,46.21,46.23,46.17,46.21,225489.0,40.2838,40.3012,40.2489,40.2838,225489.0
2020-02-13 12:10:00,46.21,46.22,46.17,46.21,251141.0,40.2838,40.2925,40.2489,40.2838,251141.0
2020-02-13 12:20:00,46.2,46.21,46.11,46.13,310041.0,40.275,40.2838,40.1966,40.214,310041.0
2020-02-13 12:30:00,46.13,46.16,46.08,46.12,294176.0,40.214,40.2402,40.1704,40.2053,294176.0
2020-02-13 12:40:00,46.12,46.15,46.09,46.1,125506.0,40.2053,40.2315,40.1792,40.1879,125506.0
2020-02-13 12:50:00,46.09,46.13,46.09,46.1,162909.0,40.1792,40.214,40.1792,40.1879,162909.0
2020-02-13 13:00:00,46.1,46.14,46.09,46.1,107428.0,40.1879,40.2227,40.1792,40.1879,107428.0
2020-02-13 13:10:00,46.11,46.13,46.09,46.1,147043.0,40.1966,40.214,40.1792,40.1879,147043.0
2020-02-13 13:20:00,46.1,46.11,46.07,46.09,141806.0,40.1879,40.1966,40.1617,40.1792,141806.0
2020-02-13 13:30:00,46.09,46.11,46.07,46.1,115389.0,40.1792,40.1966,40.1617,40.1879,115389.0
2020-02-13 13:40:00,46.1,46.19,46.09,46.16,207718.0,40.1879,40.2663,40.1792,40.2402,207718.0
2020-02-13 13:50:00,46.16,46.18,46.06,46.09,213418.0,40.2402,40.2576,40.153,40.1792,213418.0
2020-02-13 14:00:00,46.09,46.11,46.07,46.08,125313.0,40.1792,40.1966,40.1617,40.1704,125313.0
2020-02-13 14:10:00,46.08,46.16,46.07,46.13,202789.0,40.1704,40.2402,40.1617,40.214,202789.0
2020-02-13 14:20:00,46.13,46.13,46.08,46.12,214406.0,40.214,40.214,40.1704,40.2053,214406.0
2020-02-13 14:30:00,46.12,46.17,46.1,46.15,333905.0,40.2053,40.2489,40.1879,40.2315,333905.0
2020-02-13 14:40:00,46.16,46.19,46.13,46.18,238379.0,40.2402,40.2663,40.214,40.2576,238379.0
2020-02-13 14:50:00,46.17,46.19,46.13,46.19,162894.0,40.2489,40.2663,40.214,40.2663,162894.0
2020-02-13 15:00:00,46.19,46.27,46.14,46.18,423585.0,40.2663,40.3361,40.2227,40.2576,423585.0
2020-02-13 15:10:00,46.18,46.21,46.16,46.2,408733.0,40.2576,40.2838,40.2402,40.275,408733.0
2020-02-13 15:20:00,46.2,46.22,46.16,46.18,388526.0,40.275,40.2925,40.2402,40.2576,388526.0
2020-02-13 15:30:00,46.18,46.19,46.07,46.13,340144.0,40.2576,40.2663,40.1617,40.214,340144.0
2020-02-13 15:40:00,46.13,46.14,46.03,46.08,507481.0,40.214,40.2227,40.1268,40.1704,507481.0
2020-02-13 15:50:00,46.08,46.09,46.0,46.06,1501151.0,40.1704,40.1792,40.1007,40.153,1501151.0
2020-02-14 09:30:00,46.08,46.18,45.95,45.97,369883.0,40.1704,40.2576,40.0571,40.0745,369883.0
2020-02-14 09:40:00,45.98,46.11,45.96,46.03,117315.0,40.0833,40.1966,40.0658,40.1268,117315.0
2020-02-14 09:50:00,46.02,46.08,45.95,45.99,217856.0,40.1181,40.1704,40.0571,40.092,217856.0
2020-02-14 10:00:00,45.99,46.01,45.9,45.93,151072.0,40.092,40.1094,40.0135,40.0397,151072.0
2020-02-14 10:10:00,45.93,45.98,45.91,45.98,170891.0,40.0397,40.0833,40.0222,40.0833,170891.0
2020-02-14 10:20:00,45.98,46.01,45.96,46.01,184052.0,40.0833,40.1094,40.0658,40.1094,184052.0
2020-02-14 10:30:00,46.0,46.01,45.89,45.9,277083.0,40.1007,40.1094,40.0048,40.0135,277083.0
2020-02-14 10:40:00,45.9,45.9,45.79,45.84,359734.0,40.0135,40.0135,39.9176,39.9612,359734.0
2020-02-14 10:50:00,45.85,45.92,45.82,45.82,238949.0,39.9699,40.031,39.9438,39.9438,238949.0
2020-02-14 11:00:00,45.8,45.87,45.77,45.83,202239.0,39.9263,39.9874,39.9002,39.9525,202239.0
2020-02-14 11:10:00,45.83,45.92,45.81,45.87,175470.0,39.9525,40.031,39.9351,39.9874,175470.0
2020-02-14 11:20:00,45.88,45.88,45.8,45.81,333308.0,39.9961,39.9961,39.9263,39.9351,333308.0
2020-02-14 11:30:00,45.81,45.83,45.76,45.77,127282.0,39.9351,39.9525,39.8915,39.9002,127282.0
2020-02-14 11:40:00,45.78,45.84,45.76,45.8,314343.0,39.9089,39.9612,39.8915,39.9263,314343.0
2020-02-14 11:50:00,45.8,45.8,45.75,45.75,280012.0,39.9263,39.9263,39.8828,39.8828,280012.0
2020-02-14 12:00:00,45.76,45.84,45.75,45.84,326164.0,39.8915,39.9612,39.8828,39.9612,326164.0
2020-02-14 12:10:00,45.84,45.88,45.82,45.82,124577.0,39.9612,39.9961,39.9438,39.9438,124577.0
2020-02-14 12:20:00,45.83,45.87,45.82,45.84,177965.0,39.9525,39.9874,39.9438,39.9612,177965.0
2020-02-14 12:30:00,45.83,45.84,45.82,45.84,103430.0,39.9525,39.9612,39.9438,39.9612,103430.0
2020-02-14 12:40:00,45.84,45.84,45.81,45.81,139979.0,39.9612,39.9612,39.9351,39.9351,139979.0
2020-02-14 12:50:00,45.81,45.85,45.77,45.83,153377.0,39.9351,39.9699,39.9002,39.9525,153377.0
2020-02-14 13:00:00,45.83,45.85,45.79,45.79,124297.0,39.9525,39.9699,39.9176,39.9176,124297.0
2020-02-14 13:10:00,45.8,45.82,45.78,45.78,97112.0,39.9263,39.9438,39.9089,39.9089,97112.0
2020-02-14 13:20:00,45.78,45.83,45.78,45.83,97218.0,39.9089,39.9525,39.9089,39.9525,97218.0
2020-02-14 13:30:00,45.82,45.85,45.82,45.84,99152.0,39.9438,39.9699,39.9438,39.9612,99152.0
2020-02-14 13:40:00,45.83,45.84,45.78,45.82,132221.0,39.9525,39.9612,39.9089,39.9438,132221.0
2020-02-14 13:50:00,45.82,45.83,45.8,45.83,80202.0,39.9438,39.9525,39.9263,39.9525,80202.0
2020-02-14 14:00:00,45.83,45.92,45.82,45.91,179518.0,39.9525,40.031,39.9438,40.0222,179518.0
2020-02-14 14:10:00,45.92,45.93,45.84,45.87,129329.0,40.031,40.0397,39.9612,39.9874,129329.0
2020-02-14 14:20:00,45.87,45.95,45.87,45.94,154488.0,39.9874,40.0571,39.9874,40.0484,154488.0
2020-02-14 14:30:00,45.95,46.01,45.93,45.99,178006.0,40.0571,40.1094,40.0397,40.092,178006.0
2020-02-14 14:40:00,45.99,45.99,45.91,45.91,230906.0,40.092,40.092,40.0222,40.0222,230906.0
2020-02-14 14:50:00,45.91,45.96,45.9,45.96,190655.0,40.0222,40.0658,40.0135,40.0658,190655.0
2020-02-14 15:00:00,45.96,45.97,45.95,45.97,126340.0,40.0658,40.0745,40.0571,40.0745,126340.0
2020-02-14 15:10:00,45.97,46.02,45.93,45.96,308151.0,40.0745,40.1181,40.0397,40.0658,308151.0
2020-02-14 15:20:00,45.96,46.04,45.95,46.02,391507.0,40.0658,40.1356,40.0571,40.1181,391507.0
2020-02-14 15:30:00,46.01,46.03,45.97,45.99,431813.0,40.1094,40.1268,40.0745,40.092,431813.0
2020-02-14 15:40:00,45.98,46.06,45.98,46.06,592938.0,40.0833,40.153,40.0833,40.153,592938.0
2020-02-14 15:50:00,46.06,46.13,46.02,46.09,2101963.0,40.153,40.214,40.1181,40.1792,2101963.0
2020-02-18 09:30:00,46.14,46.39,46.12,46.28,873831.0,40.2227,40.4407,40.2053,40.3448,873831.0
2020-02-18 09:40:00,46.28,46.33,46.16,46.26,207571.0,40.3448,40.3884,40.2402,40.3274,207571.0
2020-02-18 09:50:00,46.26,46.29,46.21,46.28,169857.0,40.3274,40.3535,40.2838,40.3448,169857.0
2020-02-18 10:00:00,46.28,46.28,46.19,46.2,221681.0,40.3448,40.3448,40.2663,40.275,221681.0
2020-02-18 10:10:00,46.21,46.21,46.08,46.13,268607.0,40.2838,40.2838,40.1704,40.214,268607.0
2020-02-18 10:20:00,46.13,46.22,46.12,46.17,198235.0,40.214,40.2925,40.2053,40.2489,198235.0
2020-02-18 10:30:00,46.18,46.27,46.17,46.2,630484.0,40.2576,40.3361,40.2489,40.275,630484.0
2020-02-18 10:40:00,46.19,46.2,46.13,46.15,174773.0,40.2663,40.275,40.214,40.2315,174773.0
2020-02-18 10:50:00,46.15,46.18,46.12,46.16,164467.0,40.2315,40.2576,40.2053,40.2402,164467.0
2020-02-18 11:00:00,46.17,46.18,46.04,46.09,449119.0,40.2489,40.2576,40.1356,40.1792,449119.0
2020-02-18 11:10:00,46.09,46.14,46.02,46.03,359134.0,40.1792,40.2227,40.1181,40.1268,359134.0
2020-02-18 11:20:00,46.02,46.06,45.88,45.91,387315.0,40.1181,40.153,39.9961,40.0222,387315.0
2020-02-18 11:30:00,45.91,45.97,45.87,45.89,163185.0,40.0222,40.0745,39.9874,40.0048,163185.0
2020-02-18 11:40:00,45.89,45.94,45.81,45.91,508744.0,40.0048,40.0484,39.9351,40.0222,508744.0
2020-02-18 11:50:00,45.91,46.01,45.9,46.0,212665.0,40.0222,40.1094,40.0135,40.1007,212665.0
2020-02-18 12:00:00,46.0,46.07,45.99,46.04,200020.0,40.1007,40.1617,40.092,40.1356,200020.0
2020-02-18 12:10:00,46.04,46.08,46.0,46.01,117296.0,40.1356,40.1704,40.1007,40.1094,117296.0
2020-02-18 12:20:00,46.01,46.06,46.0,46.05,129871.0,40.1094,40.153,40.1007,40.1443,129871.0
2020-02-18 12:30:00,46.05,46.09,46.04,46.07,124231.0,40.1443,40.1792,40.1356,40.1617,124231.0
2020-02-18 12:40:00,46.07,46.1,46.04,46.1,89998.0,40.1617,40.1879,40.1356,40.1879,89998.0
2020-02-18 12:50:00,46.09,46.13,46.07,46.1,126013.0,40.1792,40.214,40.1617,40.1879,126013.0
2020-02-18 13:00:00,46.11,46.16,46.1,46.16,86788.0,40.1966,40.2402,40.1879,40.2402,86788.0
2020-02-18 13:10:00,46.16,46.22,46.15,46.21,229550.0,40.2402,40.2925,40.2315,40.2838,229550.0
2020-02-18 13:20:00,46.2,46.21,46.15,46.16,153276.0,40.275,40.2838,40.2315,40.2402,153276.0
2020-02-18 13:30:00,46.16,46.19,46.07,46.08,137049.0,40.2402,40.2663,40.1617,40.1704,137049.0
2020-02-18 13:40:00,46.09,46.13,46.08,46.13,169224.0,40.1792,40.214,40.1704,40.214,169224.0
2020-02-18 13:50:00,46.13,46.13,46.08,46.09,100795.0,40.214,40.214,40.1704,40.1792,100795.0
2020-02-18 14:00:00,46.09,46.13,46.07,46.09,197339.0,40.1792,40.214,40.1617,40.1792,197339.0
2020-02-18 14:10:00,46.09,46.16,46.08,46.15,187643.0,40.1792,40.2402,40.1704,40.2315,187643.0
2020-02-18 14:20:00,46.15,46.2,46.13,46.2,179842.0,40.2315,40.275,40.214,40.275,179842.0
2020-02-18 14:30:00,46.2,46.24,46.17,46.23,171347.0,40.275,40.3099,40.2489,40.3012,171347.0
2020-02-18 14:40:00,46.23,46.25,46.21,46.23,164137.0,40.3012,40.3186,40.2838,40.3012,164137.0
2020-02-18 14:50:00,46.23,46.26,46.23,46.23,287061.0,40.3012,40.3274,40.3012,40.3012,287061.0
2020-02-18 15:00:00,46.23,46.29,46.23,46.28,202320.0,40.3012,40.3535,40.3012,40.3448,202320.0
2020-02-18 15:10:00,46.28,46.34,46.27,46.3,217026.0,40.3448,40.3971,40.3361,40.3622,217026.0
2020-02-18 15:20:00,46.3,46.31,46.21,46.22,271954.0,40.3622,40.3709,40.2838,40.2925,271954.0
2020-02-18 15:30:00,46.22,46.25,46.17,46.21,286191.0,40.2925,40.3186,40.2489,40.2838,286191.0
2020-02-18 15:40:00,46.21,46.25,46.2,46.2,326336.0,40.2838,40.3186,40.275,40.275,326336.0
2020-02-18 15:50:00,46.19,46.21,46.11,46.16,947329.0,40.2663,40.2838,40.1966,40.2402,947329.0
2020-02-19 09:30:00,46.22,46.26,45.86,46.04,508422.0,40.2925,40.3274,39.9787,40.1356,508422.0
2020-02-19 09:40:00,46.05,46.11,45.99,46.01,374332.0,40.1443,40.1966,40.092,40.1094,374332.0
2020-02-19 09:50:00,46.01,46.07,45.94,45.98,332656.0,40.1094,40.1617,40.0484,40.0833,332656.0
2020-02-19 10:00:00,45.99,46.05,45.93,45.96,439088.0,40.092,40.1443,40.0397,40.0658,439088.0
2020-02-19 10:10:00,45.96,46.0,45.91,45.91,170900.0,40.0658,40.1007,40.0222,40.0222,170900.0
2020-02-19 10:20:00,45.91,46.0,45.87,45.97,493803.0,40.0222,40.1007,39.9874,40.0745,493803.0
2020-02-19 10:30:00,45.97,46.1,45.97,46.07,165558.0,40.0745,40.1879,40.0745,40.1617,165558.0
2020-02-19 10:40:00,46.08,46.08,46.02,46.04,293571.0,40.1704,40.1704,40.1181,40.1356,293571.0
2020-02-19 10:50:00,46.04,46.06,45.98,46.01,280689.0,40.1356,40.153,40.0833,40.1094,280689.0
2020-02-19 11:00:00,46.01,46.08,46.0,46.03,362092.0,40.1094,40.1704,40.1007,40.1268,362092.0
2020-02-19 11:10:00,46.04,46.08,46.01,46.05,163800.0,40.1356,40.1704,40.1094,40.1443,163800.0
2020-02-19 11:20:00,46.05,46.08,46.03,46.05,167964.0,40.1443,40.1704,40.1268,40.1443,167964.0
2020-02-19 11:30:00,46.05,46.07,46.01,46.07,219544.0,40.1443,40.1617,40.1094,40.1617,219544.0
2020-02-19 11:40:00,46.06,46.08,46.01,46.04,484131.0,40.153,40.1704,40.1094,40.1356,484131.0
2020-02-19 11:50:00,46.04,46.04,46.01,46.03,183774.0,40.1356,40.1356,40.1094,40.1268,183774.0
2020-02-19 12:00:00,46.04,46.04,46.0,46.01,217002.0,40.1356,40.1356,40.1007,40.1094,217002.0
2020-02-19 12:10:00,46.01,46.04,45.99,46.04,268443.0,40.1094,40.1356,40.092,40.1356,268443.0
2020-02-19 12:20:00,46.03,46.04,46.0,46.0,142839.0,40.1268,40.1356,40.1007,40.1007,142839.0
2020-02-19 12:30:00,46.01,46.03,45.95,45.98,226190.0,40.1094,40.1268,40.0571,40.0833,226190.0
2020-02-19 12:40:00,45.99,46.01,45.96,45.98,169446.0,40.092,40.1094,40.0658,40.0833,169446.0
2020-02-19 12:50:00,45.98,46.02,45.95,46.02,199465.0,40.0833,40.1181,40.0571,40.1181,199465.0
2020-02-19 13:00:00,46.02,46.02,45.93,45.96,226707.0,40.1181,40.1181,40.0397,40.0658,226707.0
2020-02-19 13:10:00,45.96,45.99,45.94,45.98,98415.0,40.0658,40.092,40.0484,40.0833,98415.0
2020-02-19 13:20:00,45.97,46.04,45.97,46.0,166634.0,40.0745,40.1356,40.0745,40.1007,166634.0
2020-02-19 13:30:00,46.0,46.02,45.98,45.98,126676.0,40.1007,40.1181,40.0833,40.0833,126676.0
2020-02-19 13:40:00,45.98,46.04,45.98,46.04,157331.0,40.0833,40.1356,40.0833,40.1356,157331.0
2020-02-19 13:50:00,46.04,46.15,46.03,46.15,182965.0,40.1356,40.2315,40.1268,40.2315,182965.0
2020-02-19 14:00:00,46.15,46.16,46.1,46.14,338561.0,40.2315,40.2402,40.1879,40.2227,338561.0
2020-02-19 14:10:00,46.14,46.15,46.03,46.05,262966.0,40.2227,40.2315,40.1268,40.1443,262966.0
2020-02-19 14:20:00,46.06,46.08,46.01,46.04,383415.0,40.153,40.1704,40.1094,40.1356,383415.0
2020-02-19 14:30:00,46.04,46.05,45.99,46.01,613521.0,40.1356,40.1443,40.092,40.1094,613521.0
2020-02-19 14:40:00,46.01,46.09,45.99,46.05,304145.0,40.1094,40.1792,40.092,40.1443,304145.0
2020-02-19 14:50:00,46.05,46.05,45.96,45.98,253863.0,40.1443,40.1443,40.0658,40.0833,253863.0
2020-02-19 15:00:00,45.98,46.01,45.94,46.01,317575.0,40.0833,40.1094,40.0484,40.1094,317575.0
2020-02-19 15:10:00,46.0,46.02,45.95,46.01,289434.0,40.1007,40.1181,40.0571,40.1094,289434.0
2020-02-19 15:20:00,46.02,46.06,46.0,46.04,227083.0,40.1181,40.153,40.1007,40.1356,227083.0
2020-02-19 15:30:00,46.04,46.05,45.99,46.0,360054.0,40.1356,40.1443,40.092,40.1007,360054.0
2020-02-19 15:40:00,45.99,46.02,45.93,45.96,403875.0,40.092,40.1181,40.0397,40.0658,403875.0
2020-02-19 15:50:00,45.95,46.01,45.95,45.98,1152605.0,40.0571,40.1094,40.0571,40.0833,1152605.0
2020-02-20 09:30:00,45.83,46.01,45.79,45.91,489841.0,39.9525,40.1094,39.9176,40.0222,489841.0
2020-02-20 09:40:00,45.91,45.96,45.84,45.87,402848.0,40.0222,40.0658,39.9612,39.9874,402848.0
2020-02-20 09:50:00,45.87,45.96,45.8,45.86,237139.0,39.9874,40.0658,39.9263,39.9787,237139.0
2020-02-20 10:00:00,45.85,46.01,45.84,45.98,184713.0,39.9699,40.1094,39.9612,40.0833,184713.0
2020-02-20 10:10:00,45.99,46.07,45.98,46.03,113456.0,40.092,40.1617,40.0833,40.1268,113456.0
2020-02-20 10:20:00,46.02,46.03,45.97,45.98,139807.0,40.1181,40.1268,40.0745,40.0833,139807.0
2020-02-20 10:30:00,45.98,46.01,45.95,46.0,177934.0,40.0833,40.1094,40.0571,40.1007,177934.0
2020-02-20 10:40:00,46.01,46.01,45.88,45.89,197930.0,40.1094,40.1094,39.9961,40.0048,197930.0
2020-02-20 10:50:00,45.88,45.91,45.85,45.86,114473.0,39.9961,40.0222,39.9699,39.9787,114473.0
2020-02-20 11:00:00,45.86,45.89,45.84,45.87,156529.0,39.9787,40.0048,39.9612,39.9874,156529.0
2020-02-20 11:10:00,45.87,45.89,45.8,45.84,179565.0,39.9874,40.0048,39.9263,39.9612,179565.0
2020-02-20 11:20:00,45.83,45.87,45.77,45.79,176323.0,39.9525,39.9874,39.9002,39.9176,176323.0
2020-02-20 11:30:00,45.78,45.81,45.51,45.68,421813.0,39.9089,39.9351,39.6735,39.8217,421813.0
2020-02-20 11:40:00,45.68,45.72,45.63,45.72,263137.0,39.8217,39.8566,39.7781,39.8566,263137.0
2020-02-20 11:50:00,45.72,45.74,45.62,45.65,219243.0,39.8566,39.874,39.7694,39.7956,219243.0
2020-02-20 12:00:00,45.65,45.66,45.5,45.51,240606.0,39.7956,39.8043,39.6648,39.6735,240606.0
2020-02-20 12:10:00,45.51,45.62,45.5,45.54,275129.0,39.6735,39.7694,39.6648,39.6997,275129.0
2020-02-20 12:20:00,45.54,45.61,45.51,45.59,245975.0,39.6997,39.7607,39.6735,39.7433,245975.0
2020-02-20 12:30:00,45.59,45.66,45.52,45.64,247497.0,39.7433,39.8043,39.6823,39.7869,247497.0
2020-02-20 12:40:00,45.64,45.67,45.57,45.61,130390.0,39.7869,39.813,39.7258,39.7607,130390.0
2020-02-20 12:50:00,45.61,45.61,45.56,45.6,100129.0,39.7607,39.7607,39.7171,39.752,100129.0
2020-02-20 13:00:00,45.61,45.7,45.57,45.69,188743.0,39.7607,39.8392,39.7258,39.8305,188743.0
2020-02-20 13:10:00,45.69,45.73,45.64,45.65,123410.0,39.8305,39.8653,39.7869,39.7956,123410.0
2020-02-20 13:20:00,45.64,45.72,45.63,45.69,86722.0,39.7869,39.8566,39.7781,39.8305,86722.0
2020-02-20 13:30:00,45.69,45.73,45.63,45.67,157543.0,39.8305,39.8653,39.7781,39.813,157543.0
2020-02-20 13:40:00,45.68,45.68,45.63,45.63,68368.0,39.8217,39.8217,39.7781,39.7781,68368.0
2020-02-20 13:50:00,45.62,45.64,45.58,45.61,123916.0,39.7694,39.7869,39.7346,39.7607,123916.0
2020-02-20 14:00:00,45.6,45.68,45.6,45.64,134983.0,39.752,39.8217,39.752,39.7869,134983.0
2020-02-20 14:10:00,45.64,45.71,45.63,45.64,163955.0,39.7869,39.8479,39.7781,39.7869,163955.0
2020-02-20 14:20:00,45.65,45.71,45.64,45.69,136062.0,39.7956,39.8479,39.7869,39.8305,136062.0
2020-02-20 14:30:00,45.69,45.81,45.68,45.8,205382.0,39.8305,39.9351,39.8217,39.9263,205382.0
2020-02-20 14:40:00,45.8,45.81,45.73,45.73,90858.0,39.9263,39.9351,39.8653,39.8653,90858.0
2020-02-20 14:50:00,45.73,45.76,45.7,45.73,148863.0,39.8653,39.8915,39.8392,39.8653,148863.0
2020-02-20 15:00:00,45.73,45.78,45.72,45.75,141434.0,39.8653,39.9089,39.8566,39.8828,141434.0
2020-02-20 15:10:00,45.76,45.77,45.69,45.76,183560.0,39.8915,39.9002,39.8305,39.8915,183560.0
2020-02-20 15:20:00,45.76,45.79,45.72,45.77,272616.0,39.8915,39.9176,39.8566,39.9002,272616.0
2020-02-20 15:30:00,45.78,45.92,45.76,45.89,365343.0,39.9089,40.031,39.8915,40.0048,365343.0
2020-02-20 15:40:00,45.88,45.92,45.85,45.91,366796.0,39.9961,40.031,39.9699,40.0222,366796.0
2020-02-20 15:50:00,45.91,46.15,45.89,46.02,2100365.0,40.0222,40.2315,40.0048,40.1181,2100365.0
2020-02-21 09:30:00,45.76,46.22,45.72,46.04,1613998.0,39.8915,40.2925,39.8566,40.1356,1613998.0
2020-02-21 09:40:00,46.03,46.13,45.89,46.1,540736.0,40.1268,40.214,40.0048,40.1879,540736.0
2020-02-21 09:50:00,46.09,46.21,46.02,46.09,641968.0,40.1792,40.2838,40.1181,40.1792,641968.0
2020-02-21 10:00:00,46.09,46.32,46.05,46.32,389396.0,40.1792,40.3797,40.1443,40.3797,389396.0
2020-02-21 10:10:00,46.32,46.32,46.12,46.16,471693.0,40.3797,40.3797,40.2053,40.2402,471693.0
2020-02-21 10:20:00,46.16,46.21,46.12,46.15,205331.0,40.2402,40.2838,40.2053,40.2315,205331.0
2020-02-21 10:30:00,46.15,46.17,46.08,46.09,209360.0,40.2315,40.2489,40.1704,40.1792,209360.0
2020-02-21 10:40:00,46.08,46.09,46.0,46.05,219897.0,40.1704,40.1792,40.1007,40.1443,219897.0
2020-02-21 10:50:00,46.05,46.18,46.02,46.18,251711.0,40.1443,40.2576,40.1181,40.2576,251711.0
2020-02-21 11:00:00,46.18,46.19,46.08,46.1,168194.0,40.2576,40.2663,40.1704,40.1879,168194.0
2020-02-21 11:10:00,46.1,46.15,46.07,46.13,208118.0,40.1879,40.2315,40.1617,40.214,208118.0
2020-02-21 11:20:00,46.13,46.2,46.12,46.16,854432.0,40.214,40.275,40.2053,40.2402,854432.0
2020-02-21 11:30:00,46.16,46.25,46.15,46.24,357138.0,40.2402,40.3186,40.2315,40.3099,357138.0
2020-02-21 11:40:00,46.24,46.3,46.2,46.3,407046.0,40.3099,40.3622,40.275,40.3622,407046.0
2020-02-21 11:50:00,46.3,46.38,46.29,46.32,290889.0,40.3622,40.432,40.3535,40.3797,290889.0
2020-02-21 12:00:00,46.33,46.4,46.32,46.35,196192.0,40.3884,40.4494,40.3797,40.4058,196192.0
2020-02-21 12:10:00,46.35,46.4,46.34,46.39,163724.0,40.4058,40.4494,40.3971,40.4407,163724.0
2020-02-21 12:20:00,46.39,46.42,46.36,46.37,247454.0,40.4407,40.4668,40.4145,40.4232,247454.0
2020-02-21 12:30:00,46.37,46.38,46.24,46.28,181726.0,40.4232,40.432,40.3099,40.3448,181726.0
2020-02-21 12:40:00,46.28,46.28,46.2,46.22,272744.0,40.3448,40.3448,40.275,40.2925,272744.0
2020-02-21 12:50:00,46.22,46.24,46.16,46.19,195928.0,40.2925,40.3099,40.2402,40.2663,195928.0
2020-02-21 13:00:00,46.18,46.19,46.12,46.13,148327.0,40.2576,40.2663,40.2053,40.214,148327.0
2020-02-21 13:10:00,46.12,46.17,46.1,46.16,311587.0,40.2053,40.2489,40.1879,40.2402,311587.0
2020-02-21 13:20:00,46.16,46.16,46.0,46.01,341671.0,40.2402,40.2402,40.1007,40.1094,341671.0
2020-02-21 13:30:00,46.0,46.01,45.88,45.94,585724.0,40.1007,40.1094,39.9961,40.0484,585724.0
2020-02-21 13:40:00,45.94,46.0,45.91,45.94,487850.0,40.0484,40.1007,40.0222,40.0484,487850.0
2020-02-21 13:50:00,45.95,45.95,45.83,45.9,420424.0,40.0571,40.0571,39.9525,40.0135,420424.0
2020-02-21 14:00:00,45.9,45.92,45.81,45.84,276583.0,40.0135,40.031,39.9351,39.9612,276583.0
2020-02-21 14:10:00,45.84,45.94,45.8,45.9,431037.0,39.9612,40.0484,39.9263,40.0135,431037.0
2020-02-21 14:20:00,45.89,45.94,45.87,45.92,542422.0,40.0048,40.0484,39.9874,40.031,542422.0
2020-02-21 14:30:00,45.92,45.95,45.82,45.84,676151.0,40.031,40.0571,39.9438,39.9612,676151.0
2020-02-21 14:40:00,45.84,45.93,45.77,45.78,252313.0,39.9612,40.0397,39.9002,39.9089,252313.0
2020-02-21 14:50:00,45.78,45.84,45.75,45.82,259178.0,39.9089,39.9612,39.8828,39.9438,259178.0
2020-02-21 15:00:00,45.83,45.85,45.69,45.7,418315.0,39.9525,39.9699,39.8305,39.8392,418315.0
2020-02-21 15:10:00,45.69,45.76,45.68,45.74,306224.0,39.8305,39.8915,39.8217,39.874,306224.0
2020-02-21 15:20:00,45.74,45.75,45.66,45.71,271840.0,39.874,39.8828,39.8043,39.8479,271840.0
2020-02-21 15:30:00,45.7,45.76,45.67,45.71,620186.0,39.8392,39.8915,39.813,39.8479,620186.0
2020-02-21 15:40:00,45.7,45.85,45.7,45.77,553998.0,39.8392,39.9699,39.8392,39.9002,553998.0
2020-02-21 15:50:00,45.76,45.91,45.76,45.8,1343286.0,39.8915,40.0222,39.8915,39.9263,1343286.0
2020-02-24 09:30:00,45.1,46.01,44.82,44.93,1857632.0,39.3161,40.1094,39.072,39.1679,1857632.0
2020-02-24 09:40:00,44.93,45.11,44.82,45.07,853499.0,39.1679,39.3248,39.072,39.29,853499.0
2020-02-24 09:50:00,45.08,45.17,45.05,45.14,410255.0,39.2987,39.3771,39.2725,39.351,410255.0
2020-02-24 10:00:00,45.14,45.23,45.11,45.21,607847.0,39.351,39.4294,39.3248,39.412,607847.0
2020-02-24 10:10:00,45.21,45.23,45.09,45.09,300492.0,39.412,39.4294,39.3074,39.3074,300492.0
2020-02-24 10:20:00,45.09,45.11,44.91,45.01,334543.0,39.3074,39.3248,39.1505,39.2377,334543.0
2020-02-24 10:30:00,45.02,45.06,44.96,44.98,375812.0,39.2464,39.2812,39.1941,39.2115,375812.0
2020-02-24 10:40:00,44.98,45.0,44.93,44.94,268125.0,39.2115,39.2289,39.1679,39.1766,268125.0
2020-02-24 10:50:00,44.95,45.0,44.91,44.94,276877.0,39.1854,39.2289,39.1505,39.1766,276877.0
2020-02-24 11:00:00,44.93,44.98,44.84,44.93,419990.0,39.1679,39.2115,39.0895,39.1679,419990.0
2020-02-24 11:10:00,44.93,44.99,44.91,44.93,358242.0,39.1679,39.2202,39.1505,39.1679,358242.0
2020-02-24 11:20:00,44.93,44.96,44.86,44.87,242652.0,39.1679,39.1941,39.1069,39.1156,242652.0
2020-02-24 11:30:00,44.87,44.89,44.82,44.84,379077.0,39.1156,39.133,39.072,39.0895,379077.0
2020-02-24 11:40:00,44.85,44.85,44.64,44.69,391414.0,39.0982,39.0982,38.9151,38.9587,391414.0
2020-02-24 11:50:00,44.69,44.73,44.64,44.69,263731.0,38.9587,38.9936,38.9151,38.9587,263731.0
2020-02-24 12:00:00,44.68,44.7,44.58,44.59,293522.0,38.95,38.9674,38.8628,38.8715,293522.0
2020-02-24 12:10:00,44.59,44.63,44.52,44.62,381653.0,38.8715,38.9064,38.8105,38.8977,381653.0
2020-02-24 12:20:00,44.62,44.67,44.59,44.63,317319.0,38.8977,38.9413,38.8715,38.9064,317319.0
2020-02-24 12:30:00,44.62,44.75,44.6,44.73,251681.0,38.8977,39.011,38.8802,38.9936,251681.0
2020-02-24 12:40:00,44.73,44.8,44.71,44.72,207657.0,38.9936,39.0546,38.9761,38.9849,207657.0
2020-02-24 12:50:00,44.71,44.72,44.62,44.63,194652.0,38.9761,38.9849,38.8977,38.9064,194652.0
2020-02-24 13:00:00,44.63,44.63,44.54,44.55,246880.0,38.9064,38.9064,38.8279,38.8367,246880.0
2020-02-24 13:10:00,44.55,44.56,44.47,44.5,189129.0,38.8367,38.8454,38.7669,38.7931,189129.0
2020-02-24 13:20:00,44.5,44.68,44.49,44.68,222731.0,38.7931,38.95,38.7843,38.95,222731.0
2020-02-24 13:30:00,44.67,44.75,44.64,44.72,217548.0,38.9413,39.011,38.9151,38.9849,217548.0
2020-02-24 13:40:00,44.72,44.76,44.67,44.76,243196.0,38.9849,39.0197,38.9413,39.0197,243196.0
2020-02-24 13:50:00,44.76,44.87,44.75,44.86,415740.0,39.0197,39.1156,39.011,39.1069,415740.0
2020-02-24 14:00:00,44.86,44.93,44.8,44.83,294313.0,39.1069,39.1679,39.0546,39.0807,294313.0
2020-02-24 14:10:00,44.82,44.84,44.76,44.78,260747.0,39.072,39.0895,39.0197,39.0372,260747.0
2020-02-24 14:20:00,44.78,44.97,44.78,44.93,328717.0,39.0372,39.2028,39.0372,39.1679,328717.0
2020-02-24 14:30:00,44.94,44.96,44.87,44.93,385099.0,39.1766,39.1941,39.1156,39.1679,385099.0
2020-02-24 14:40:00,44.93,44.95,44.87,44.94,320869.0,39.1679,39.1854,39.1156,39.1766,320869.0
2020-02-24 14:50:00,44.94,44.98,44.9,44.93,316894.0,39.1766,39.2115,39.1418,39.1679,316894.0
2020-02-24 15:00:00,44.94,44.98,44.88,44.95,307989.0,39.1766,39.2115,39.1243,39.1854,307989.0
2020-02-24 15:10:00,44.95,44.95,44.81,44.91,341431.0,39.1854,39.1854,39.0633,39.1505,341431.0
2020-02-24 15:20:00,44.9,44.93,44.81,44.81,462268.0,39.1418,39.1679,39.0633,39.0633,462268.0
2020-02-24 15:30:00,44.82,44.83,44.73,44.76,510531.0,39.072,39.0807,38.9936,39.0197,510531.0
2020-02-24 15:40:00,44.76,44.86,44.69,44.86,569283.0,39.0197,39.1069,38.9587,39.1069,569283.0
2020-02-24 15:50:00,44.85,44.85,44.57,44.6,2206105.0,39.0982,39.0982,38.8541,38.8802,2206105.0
2020-02-25 09:30:00,44.7,44.89,44.4,44.6,558540.0,38.9674,39.133,38.7059,38.8802,558540.0
2020-02-25 09:40:00,44.6,44.6,44.4,44.45,319739.0,38.8802,38.8802,38.7059,38.7495,319739.0
2020-02-25 09:50:00,44.43,44.61,44.41,44.47,259127.0,38.732,38.889,38.7146,38.7669,259127.0
2020-02-25 10:00:00,44.47,44.58,44.42,44.45,373640.0,38.7669,38.8628,38.7233,38.7495,373640.0
2020-02-25 10:10:00,44.46,44.5,44.37,44.39,271567.0,38.7582,38.7931,38.6797,38.6972,271567.0
2020-02-25 10:20:00,44.38,44.43,44.19,44.22,422347.0,38.6885,38.732,38.5228,38.549,422347.0
2020-02-25 10:30:00,44.23,44.39,44.19,44.38,413326.0,38.5577,38.6972,38.5228,38.6885,413326.0
2020-02-25 10:40:00,44.37,44.47,44.31,44.32,236094.0,38.6797,38.7669,38.6274,38.6361,236094.0
2020-02-25 10:50:00,44.31,44.32,44.11,44.31,342218.0,38.6274,38.6361,38.4531,38.6274,342218.0
2020-02-25 11:00:00,44.31,44.35,44.17,44.3,392735.0,38.6274,38.6623,38.5054,38.6187,392735.0
2020-02-25 11:10:00,44.3,44.37,44.21,44.28,322103.0,38.6187,38.6797,38.5403,38.6013,322103.0
2020-02-25 11:20:00,44.28,44.39,44.24,44.29,418361.0,38.6013,38.6972,38.5664,38.61,418361.0
2020-02-25 11:30:00,44.3,44.32,44.21,44.29,305078.0,38.6187,38.6361,38.5403,38.61,305078.0
2020-02-25 11:40:00,44.28,44.29,44.15,44.23,150815.0,38.6013,38.61,38.488,38.5577,150815.0
2020-02-25 11:50:00,44.22,44.26,44.2,44.23,157762.0,38.549,38.5838,38.5315,38.5577,157762.0
2020-02-25 12:00:00,44.23,44.26,44.16,44.2,179261.0,38.5577,38.5838,38.4967,38.5315,179261.0
2020-02-25 12:10:00,44.2,44.32,44.06,44.09,456069.0,38.5315,38.6361,38.4095,38.4356,456069.0
2020-02-25 12:20:00,44.08,44.09,43.93,43.95,270531.0,38.4269,38.4356,38.2962,38.3136,270531.0
2020-02-25 12:30:00,43.95,44.09,43.94,44.03,195800.0,38.3136,38.4356,38.3049,38.3833,195800.0
2020-02-25 12:40:00,44.02,44.04,43.88,43.89,326055.0,38.3746,38.3921,38.2526,38.2613,326055.0
2020-02-25 12:50:00,43.88,43.92,43.84,43.87,189655.0,38.2526,38.2874,38.2177,38.2439,189655.0
2020-02-25 13:00:00,43.86,43.97,43.79,43.96,382438.0,38.2351,38.331,38.1741,38.3223,382438.0
2020-02-25 13:10:00,43.96,44.02,43.78,43.79,411274.0,38.3223,38.3746,38.1654,38.1741,411274.0
2020-02-25 13:20:00,43.79,43.89,43.78,43.84,212661.0,38.1741,38.2613,38.1654,38.2177,212661.0
2020-02-25 13:30:00,43.84,43.84,43.65,43.68,269882.0,38.2177,38.2177,38.0521,38.0782,269882.0
2020-02-25 13:40:00,43.68,43.79,43.65,43.73,324578.0,38.0782,38.1741,38.0521,38.1218,324578.0
2020-02-25 13:50:00,43.73,43.82,43.59,43.59,242197.0,38.1218,38.2003,37.9998,37.9998,242197.0
2020-02-25 14:00:00,43.59,43.62,43.33,43.38,429433.0,37.9998,38.0259,37.7731,37.8167,429433.0
2020-02-25 14:10:00,43.39,43.51,43.33,43.41,392637.0,37.8254,37.93,37.7731,37.8429,392637.0
2020-02-25 14:20:00,43.41,43.49,43.26,43.28,364052.0,37.8429,37.9126,37.7121,37.7295,364052.0
2020-02-25 14:30:00,43.29,43.36,43.16,43.19,666659.0,37.7382,37.7993,37.6249,37.6511,666659.0
2020-02-25 14:40:00,43.18,43.38,43.17,43.33,447826.0,37.6423,37.8167,37.6336,37.7731,447826.0
2020-02-25 14:50:00,43.34,43.48,43.32,43.43,642519.0,37.7818,37.9039,37.7644,37.8603,642519.0
2020-02-25 15:00:00,43.43,43.65,43.43,43.5,569992.0,37.8603,38.0521,37.8603,37.9213,569992.0
2020-02-25 15:10:00,43.5,43.53,43.3,43.34,633418.0,37.9213,37.9475,37.747,37.7818,633418.0
2020-02-25 15:20:00,43.34,43.37,43.16,43.29,643105.0,37.7818,37.808,37.6249,37.7382,643105.0
2020-02-25 15:30:00,43.29,43.3,43.1,43.14,625414.0,37.7382,37.747,37.5726,37.6075,625414.0
2020-02-25 15:40:00,43.14,43.4,43.13,43.27,740439.0,37.6075,37.8341,37.5988,37.7208,740439.0
2020-02-25 15:50:00,43.28,43.29,43.02,43.17,2635547.0,37.7295,37.7382,37.5029,37.6336,2635547.0
2020-02-26 09:30:00,44.07,44.18,43.21,43.38,1220984.0,38.4182,38.5141,37.6685,37.8167,1220984.0
2020-02-26 09:40:00,43.38,43.64,43.36,43.38,558450.0,37.8167,38.0434,37.7993,37.8167,558450.0
2020-02-26 09:50:00,43.38,43.45,43.31,43.34,819175.0,37.8167,37.8777,37.7557,37.7818,819175.0
2020-02-26 10:00:00,43.33,43.38,43.14,43.22,1040819.0,37.7731,37.8167,37.6075,37.6772,1040819.0
2020-02-26 10:10:00,43.22,43.44,43.1,43.41,605583.0,37.6772,37.869,37.5726,37.8429,605583.0
2020-02-26 10:20:00,43.42,43.49,43.37,43.38,416619.0,37.8516,37.9126,37.808,37.8167,416619.0
2020-02-26 10:30:00,43.38,43.46,43.31,43.33,343589.0,37.8167,37.8864,37.7557,37.7731,343589.0
2020-02-26 10:40:00,43.34,43.42,43.3,43.32,907598.0,37.7818,37.8516,37.747,37.7644,907598.0
2020-02-26 10:50:00,43.32,43.36,43.14,43.14,916777.0,37.7644,37.7993,37.6075,37.6075,916777.0
2020-02-26 11:00:00,43.15,43.15,42.97,42.97,831592.0,37.6162,37.6162,37.4593,37.4593,831592.0
2020-02-26 11:10:00,42.97,43.12,42.89,43.12,365419.0,37.4593,37.59,37.3895,37.59,365419.0
2020-02-26 11:20:00,43.12,43.15,43.06,43.11,392628.0,37.59,37.6162,37.5377,37.5813,392628.0
2020-02-26 11:30:00,43.1,43.12,43.0,43.09,731299.0,37.5726,37.59,37.4854,37.5639,731299.0
2020-02-26 11:40:00,43.09,43.12,42.96,43.04,545900.0,37.5639,37.59,37.4506,37.5203,545900.0
2020-02-26 11:50:00,43.04,43.05,42.91,42.93,263397.0,37.5203,37.529,37.407,37.4244,263397.0
2020-02-26 12:00:00,42.93,42.98,42.74,42.78,648250.0,37.4244,37.468,37.2588,37.2936,648250.0
2020-02-26 12:10:00,42.77,42.79,42.64,42.77,735845.0,37.2849,37.3024,37.1716,37.2849,735845.0
2020-02-26 12:20:00,42.76,42.96,42.73,42.91,570901.0,37.2762,37.4506,37.2501,37.407,570901.0
2020-02-26 12:30:00,42.92,43.01,42.85,42.85,352100.0,37.4157,37.4942,37.3547,37.3547,352100.0
2020-02-26 12:40:00,42.85,42.92,42.78,42.84,185460.0,37.3547,37.4157,37.2936,37.346,185460.0
2020-02-26 12:50:00,42.85,42.9,42.74,42.8,203333.0,37.3547,37.3983,37.2588,37.3111,203333.0
2020-02-26 13:00:00,42.81,42.88,42.73,42.73,153980.0,37.3198,37.3808,37.2501,37.2501,153980.0
2020-02-26 13:10:00,42.74,42.77,42.63,42.67,172942.0,37.2588,37.2849,37.1629,37.1978,172942.0
2020-02-26 13:20:00,42.67,42.78,42.64,42.76,379205.0,37.1978,37.2936,37.1716,37.2762,379205.0
2020-02-26 13:30:00,42.75,42.76,42.4,42.43,454720.0,37.2675,37.2762,36.9624,36.9885,454720.0
2020-02-26 13:40:00,42.42,42.59,42.31,42.5,564287.0,36.9798,37.128,36.8839,37.0496,564287.0
2020-02-26 13:50:00,42.5,42.51,42.22,42.25,517275.0,37.0496,37.0583,36.8055,36.8316,517275.0
2020-02-26 14:00:00,42.25,42.44,42.19,42.31,393560.0,36.8316,36.9973,36.7793,36.8839,393560.0
2020-02-26 14:10:00,42.32,42.42,42.27,42.33,277892.0,36.8926,36.9798,36.8491,36.9014,277892.0
2020-02-26 14:20:00,42.33,42.47,42.31,42.37,331179.0,36.9014,37.0234,36.8839,36.9362,331179.0
2020-02-26 14:30:00,42.37,42.43,42.26,42.34,359349.0,36.9362,36.9885,36.8403,36.9101,359349.0
2020-02-26 14:40:00,42.34,42.37,42.23,42.33,264732.0,36.9101,36.9362,36.8142,36.9014,264732.0
2020-02-26 14:50:00,42.35,42.36,42.22,42.23,378319.0,36.9188,36.9275,36.8055,36.8142,378319.0
2020-02-26 15:00:00,42.24,42.37,42.24,42.31,512172.0,36.8229,36.9362,36.8229,36.8839,512172.0
2020-02-26 15:10:00,42.32,42.57,42.31,42.51,553241.0,36.8926,37.1106,36.8839,37.0583,553241.0
2020-02-26 15:20:00,42.51,42.53,42.32,42.38,459674.0,37.0583,37.0757,36.8926,36.9449,459674.0
2020-02-26 15:30:00,42.38,42.5,42.36,42.5,699404.0,36.9449,37.0496,36.9275,37.0496,699404.0
2020-02-26 15:40:00,42.5,42.5,42.39,42.4,782335.0,37.0496,37.0496,36.9537,36.9624,782335.0
2020-02-26 15:50:00,42.4,42.48,42.2,42.21,3039677.0,36.9624,37.0321,36.788,36.7967,3039677.0
2020-02-27 09:30:00,41.86,41.95,41.41,41.81,1380793.0,36.4916,36.5701,36.0993,36.448,1380793.0
2020-02-27 09:40:00,41.8,41.81,41.33,41.41,788749.0,36.4393,36.448,36.0296,36.0993,788749.0
2020-02-27 09:50:00,41.42,41.83,41.38,41.55,695776.0,36.1081,36.4655,36.0732,36.2214,695776.0
2020-02-27 10:00:00,41.55,41.67,41.35,41.39,481780.0,36.2214,36.326,36.047,36.0819,481780.0
2020-02-27 10:10:00,41.38,41.68,41.34,41.64,541086.0,36.0732,36.3347,36.0383,36.2998,541086.0
2020-02-27 10:20:00,41.64,41.73,41.45,41.5,637265.0,36.2998,36.3783,36.1342,36.1778,637265.0
2020-02-27 10:30:00,41.5,41.52,41.21,41.42,786726.0,36.1778,36.1952,35.925,36.1081,786726.0
2020-02-27 10:40:00,41.41,41.61,41.38,41.59,539677.0,36.0993,36.2737,36.0732,36.2563,539677.0
2020-02-27 10:50:00,41.59,41.92,41.55,41.91,585286.0,36.2563,36.5439,36.2214,36.5352,585286.0
2020-02-27 11:00:00,41.91,42.05,41.87,42.05,623793.0,36.5352,36.6573,36.5004,36.6573,623793.0
2020-02-27 11:10:00,42.04,42.06,41.89,42.01,749766.0,36.6486,36.666,36.5178,36.6224,749766.0
2020-02-27 11:20:00,42.02,42.04,41.85,41.91,796632.0,36.6311,36.6486,36.4829,36.5352,796632.0
2020-02-27 11:30:00,41.9,41.96,41.71,41.73,531686.0,36.5265,36.5788,36.3609,36.3783,531686.0
2020-02-27 11:40:00,41.73,41.88,41.71,41.85,637701.0,36.3783,36.5091,36.3609,36.4829,637701.0
2020-02-27 11:50:00,41.86,42.17,41.82,42.14,405941.0,36.4916,36.7619,36.4568,36.7357,405941.0
2020-02-27 12:00:00,42.13,42.34,42.09,42.31,474578.0,36.727,36.9101,36.6921,36.8839,474578.0
2020-02-27 12:10:00,42.32,42.52,42.31,42.48,596116.0,36.8926,37.067,36.8839,37.0321,596116.0
2020-02-27 12:20:00,42.49,42.5,42.26,42.47,583289.0,37.0408,37.0496,36.8403,37.0234,583289.0
2020-02-27 12:30:00,42.46,42.6,42.43,42.6,457431.0,37.0147,37.1367,36.9885,37.1367,457431.0
2020-02-27 12:40:00,42.59,42.59,42.46,42.52,452264.0,37.128,37.128,37.0147,37.067,452264.0
2020-02-27 12:50:00,42.51,42.57,42.44,42.5,486100.0,37.0583,37.1106,36.9973,37.0496,486100.0
2020-02-27 13:00:00,42.5,42.57,42.42,42.52,336758.0,37.0496,37.1106,36.9798,37.067,336758.0
2020-02-27 13:10:00,42.51,42.58,42.47,42.56,477826.0,37.0583,37.1193,37.0234,37.1019,477826.0
2020-02-27 13:20:00,42.56,42.57,42.34,42.36,463406.0,37.1019,37.1106,36.9101,36.9275,463406.0
2020-02-27 13:30:00,42.35,42.47,42.23,42.27,526494.0,36.9188,37.0234,36.8142,36.8491,526494.0
2020-02-27 13:40:00,42.27,42.31,42.0,42.11,1000150.0,36.8491,36.8839,36.6137,36.7096,1000150.0
2020-02-27 13:50:00,42.11,42.27,41.98,42.04,783900.0,36.7096,36.8491,36.5962,36.6486,783900.0
2020-02-27 14:00:00,42.03,42.1,41.9,41.9,643967.0,36.6398,36.7009,36.5265,36.5265,643967.0
2020-02-27 14:10:00,41.89,42.06,41.86,41.89,716437.0,36.5178,36.666,36.4916,36.5178,716437.0
2020-02-27 14:20:00,41.9,42.16,41.9,42.11,419373.0,36.5265,36.7532,36.5265,36.7096,419373.0
2020-02-27 14:30:00,42.11,42.11,41.95,42.01,278393.0,36.7096,36.7096,36.5701,36.6224,278393.0
2020-02-27 14:40:00,42.01,42.1,41.92,41.99,426479.0,36.6224,36.7009,36.5439,36.605,426479.0
2020-02-27 14:50:00,41.99,42.04,41.81,41.84,445801.0,36.605,36.6486,36.448,36.4742,445801.0
2020-02-27 15:00:00,41.84,41.96,41.75,41.96,536722.0,36.4742,36.5788,36.3957,36.5788,536722.0
2020-02-27 15:10:00,41.95,42.03,41.87,41.88,682316.0,36.5701,36.6398,36.5004,36.5091,682316.0
2020-02-27 15:20:00,41.87,41.92,41.7,41.71,622471.0,36.5004,36.5439,36.3522,36.3609,622471.0
2020-02-27 15:30:00,41.7,41.72,41.6,41.69,951670.0,36.3522,36.3696,36.265,36.3434,951670.0
2020-02-27 15:40:00,41.69,41.75,41.55,41.57,1563207.0,36.3434,36.3957,36.2214,36.2388,1563207.0
2020-02-27 15:50:00,41.58,41.59,40.99,40.99,4206797.0,36.2475,36.2563,35.7332,35.7332,4206797.0
2020-02-28 09:30:00,40.07,40.47,39.68,40.33,2380725.0,34.9312,35.2799,34.5912,35.1579,2380725.0
2020-02-28 09:40:00,40.32,40.64,40.05,40.08,1613854.0,35.1491,35.4281,34.9138,34.9399,1613854.0
2020-02-28 09:50:00,40.06,40.16,39.63,39.73,1500862.0,34.9225,35.0097,34.5476,34.6348,1500862.0
2020-02-28 10:00:00,39.71,39.85,39.27,39.45,1463045.0,34.6174,34.7394,34.2338,34.3907,1463045.0
2020-02-28 10:10:00,39.44,39.91,39.27,39.54,2915661.0,34.382,34.7917,34.2338,34.4692,2915661.0
2020-02-28 10:20:00,39.53,39.75,39.0,39.04,2230439.0,34.4604,34.6522,33.9984,34.0333,2230439.0
2020-02-28 10:30:00,39.04,39.38,38.97,39.19,1320751.0,34.0333,34.3297,33.9723,34.1641,1320751.0
2020-02-28 10:40:00,39.19,39.31,38.98,39.05,1393854.0,34.1641,34.2687,33.981,34.042,1393854.0
2020-02-28 10:50:00,39.05,39.64,39.04,39.34,1242585.0,34.042,34.5563,34.0333,34.2948,1242585.0
2020-02-28 11:00:00,39.34,39.44,39.09,39.15,908608.0,34.2948,34.382,34.0769,34.1292,908608.0
2020-02-28 11:10:00,39.15,39.41,39.14,39.36,1511247.0,34.1292,34.3558,34.1205,34.3122,1511247.0
2020-02-28 11:20:00,39.35,39.46,39.24,39.42,1056750.0,34.3035,34.3994,34.2076,34.3646,1056750.0
2020-02-28 11:30:00,39.43,39.71,39.34,39.67,1692686.0,34.3733,34.6174,34.2948,34.5825,1692686.0
2020-02-28 11:40:00,39.66,40.1,39.45,39.53,1357144.0,34.5738,34.9573,34.3907,34.4604,1357144.0
2020-02-28 11:50:00,39.52,39.67,39.22,39.42,1295242.0,34.4517,34.5825,34.1902,34.3646,1295242.0
2020-02-28 12:00:00,39.4,39.43,39.07,39.16,708040.0,34.3471,34.3733,34.0594,34.1379,708040.0
2020-02-28 12:10:00,39.16,39.32,39.09,39.32,826153.0,34.1379,34.2774,34.0769,34.2774,826153.0
2020-02-28 12:20:00,39.31,39.41,39.18,39.3,1021479.0,34.2687,34.3558,34.1553,34.2599,1021479.0
2020-02-28 12:30:00,39.31,39.54,39.3,39.39,1116409.0,34.2687,34.4692,34.2599,34.3384,1116409.0
2020-02-28 12:40:00,39.39,39.49,39.24,39.34,686007.0,34.3384,34.4256,34.2076,34.2948,686007.0
2020-02-28 12:50:00,39.34,39.44,39.28,39.36,1764956.0,34.2948,34.382,34.2425,34.3122,1764956.0
2020-02-28 13:00:00,39.36,39.62,39.29,39.55,845117.0,34.3122,34.5389,34.2512,34.4779,845117.0
2020-02-28 13:10:00,39.54,39.7,39.31,39.59,726747.0,34.4692,34.6086,34.2687,34.5128,726747.0
2020-02-28 13:20:00,39.59,39.87,39.54,39.68,970127.0,34.5128,34.7568,34.4692,34.5912,970127.0
2020-02-28 13:30:00,39.67,39.67,39.43,39.54,848398.0,34.5825,34.5825,34.3733,34.4692,848398.0
2020-02-28 13:40:00,39.53,39.54,39.25,39.4,777936.0,34.4604,34.4692,34.2164,34.3471,777936.0
2020-02-28 13:50:00,39.39,39.67,39.32,39.66,813974.0,34.3384,34.5825,34.2774,34.5738,813974.0
2020-02-28 14:00:00,39.65,39.65,39.3,39.41,628799.0,34.5651,34.5651,34.2599,34.3558,628799.0
2020-02-28 14:10:00,39.41,39.63,39.39,39.49,1402726.0,34.3558,34.5476,34.3384,34.4256,1402726.0
2020-02-28 14:20:00,39.49,39.7,39.41,39.66,1176379.0,34.4256,34.6086,34.3558,34.5738,1176379.0
2020-02-28 14:30:00,39.67,40.11,39.6,39.77,1808389.0,34.5825,34.9661,34.5215,34.6697,1808389.0
2020-02-28 14:40:00,39.79,40.23,39.76,40.04,963972.0,34.6871,35.0707,34.661,34.905,963972.0
2020-02-28 14:50:00,40.05,40.18,39.83,39.95,776300.0,34.9138,35.0271,34.722,34.8266,776300.0
2020-02-28 15:00:00,39.95,40.0,39.69,39.81,887890.0,34.8266,34.8702,34.5999,34.7045,887890.0
2020-02-28 15:10:00,39.8,40.1,39.76,39.98,852411.0,34.6958,34.9573,34.661,34.8527,852411.0
2020-02-28 15:20:00,39.98,40.01,39.53,39.53,1100105.0,34.8527,34.8789,34.4604,34.4604,1100105.0
2020-02-28 15:30:00,39.52,39.83,39.52,39.69,1243340.0,34.4517,34.722,34.4517,34.5999,1243340.0
2020-02-28 15:40:00,39.69,39.82,39.44,39.78,2092202.0,34.5999,34.7133,34.382,34.6784,2092202.0
2020-02-28 15:50:00,39.79,40.98,39.69,40.5,3727342.0,34.6871,35.7245,34.5999,35.306,3727342.0
2020-03-02 09:30:00,40.34,40.37,39.4,40.02,1725501.0,35.1666,35.1927,34.3471,34.8876,1725501.0
2020-03-02 09:40:00,40.02,40.37,40.01,40.19,884416.0,34.8876,35.1927,34.8789,35.0358,884416.0
2020-03-02 09:50:00,40.2,40.25,40.01,40.07,788443.0,35.0445,35.0881,34.8789,34.9312,788443.0
2020-03-02 10:00:00,40.07,40.17,39.83,39.87,604718.0,34.9312,35.0184,34.722,34.7568,604718.0
2020-03-02 10:10:00,39.87,40.15,39.86,39.94,708676.0,34.7568,35.0009,34.7481,34.8179,708676.0
2020-03-02 10:20:00,39.95,40.14,39.87,40.11,681938.0,34.8266,34.9922,34.7568,34.9661,681938.0
2020-03-02 10:30:00,40.11,40.23,40.01,40.21,571204.0,34.9661,35.0707,34.8789,35.0532,571204.0
2020-03-02 10:40:00,40.22,40.43,40.11,40.41,443781.0,35.062,35.245,34.9661,35.2276,443781.0
2020-03-02 10:50:00,40.41,40.54,40.34,40.35,697794.0,35.2276,35.3409,35.1666,35.1753,697794.0
2020-03-02 11:00:00,40.35,40.45,40.22,40.3,613941.0,35.1753,35.2625,35.062,35.1317,613941.0
2020-03-02 11:10:00,40.31,40.66,40.29,40.54,635344.0,35.1404,35.4455,35.123,35.3409,635344.0
2020-03-02 11:20:00,40.55,40.87,40.54,40.8,617685.0,35.3496,35.6286,35.3409,35.5676,617685.0
2020-03-02 11:30:00,40.81,40.85,40.64,40.83,519764.0,35.5763,35.6112,35.4281,35.5937,519764.0
2020-03-02 11:40:00,40.83,40.98,40.73,40.95,694932.0,35.5937,35.7245,35.5066,35.6983,694932.0
2020-03-02 11:50:00,40.93,41.25,40.9,41.24,776192.0,35.6809,35.9599,35.6548,35.9511,776192.0
2020-03-02 12:00:00,41.24,41.26,41.17,41.23,777184.0,35.9511,35.9686,35.8901,35.9424,777184.0
2020-03-02 12:10:00,41.24,41.27,41.15,41.19,648084.0,35.9511,35.9773,35.8727,35.9076,648084.0
2020-03-02 12:20:00,41.19,41.26,41.1,41.24,709027.0,35.9076,35.9686,35.8291,35.9511,709027.0
2020-03-02 12:30:00,41.23,41.42,41.23,41.37,504965.0,35.9424,36.1081,35.9424,36.0645,504965.0
2020-03-02 12:40:00,41.38,41.5,41.35,41.5,930552.0,36.0732,36.1778,36.047,36.1778,930552.0
2020-03-02 12:50:00,41.49,41.62,41.43,41.59,489661.0,36.1691,36.2824,36.1168,36.2563,489661.0
2020-03-02 13:00:00,41.59,41.65,41.48,41.49,477554.0,36.2563,36.3086,36.1604,36.1691,477554.0
2020-03-02 13:10:00,41.48,41.56,41.41,41.45,369172.0,36.1604,36.2301,36.0993,36.1342,369172.0
2020-03-02 13:20:00,41.45,41.5,41.34,41.4,518353.0,36.1342,36.1778,36.0383,36.0906,518353.0
2020-03-02 13:30:00,41.4,41.54,41.32,41.54,397816.0,36.0906,36.2127,36.0209,36.2127,397816.0
2020-03-02 13:40:00,41.54,41.55,41.4,41.44,553868.0,36.2127,36.2214,36.0906,36.1255,553868.0
2020-03-02 13:50:00,41.43,41.62,41.34,41.61,377579.0,36.1168,36.2824,36.0383,36.2737,377579.0
2020-03-02 14:00:00,41.6,41.65,41.46,41.58,510072.0,36.265,36.3086,36.1429,36.2475,510072.0
2020-03-02 14:10:00,41.57,41.71,41.53,41.67,601787.0,36.2388,36.3609,36.204,36.326,601787.0
2020-03-02 14:20:00,41.68,41.7,41.54,41.55,679252.0,36.3347,36.3522,36.2127,36.2214,679252.0
2020-03-02 14:30:00,41.55,41.58,41.34,41.35,684478.0,36.2214,36.2475,36.0383,36.047,684478.0
2020-03-02 14:40:00,41.34,41.42,41.19,41.41,1060361.0,36.0383,36.1081,35.9076,36.0993,1060361.0
2020-03-02 14:50:00,41.41,41.47,41.28,41.32,581476.0,36.0993,36.1517,35.986,36.0209,581476.0
2020-03-02 15:00:00,41.32,41.57,41.29,41.52,748511.0,36.0209,36.2388,35.9947,36.1952,748511.0
2020-03-02 15:10:00,41.51,41.58,41.47,41.5,666084.0,36.1865,36.2475,36.1517,36.1778,666084.0
2020-03-02 15:20:00,41.51,41.68,41.49,41.65,628178.0,36.1865,36.3347,36.1691,36.3086,628178.0
2020-03-02 15:30:00,41.65,41.89,41.64,41.88,968162.0,36.3086,36.5178,36.2998,36.5091,968162.0
2020-03-02 15:40:00,41.88,42.13,41.85,42.13,1526013.0,36.5091,36.727,36.4829,36.727,1526013.0
2020-03-02 15:50:00,42.14,42.53,42.12,42.53,3651160.0,36.7357,37.0757,36.7183,37.0757,3651160.0
2020-03-03 09:30:00,42.05,42.52,41.85,42.46,1827466.0,36.6573,37.067,36.4829,37.0147,1827466.0
2020-03-03 09:40:00,42.46,42.47,42.18,42.42,1158439.0,37.0147,37.0234,36.7706,36.9798,1158439.0
2020-03-03 09:50:00,42.42,42.46,42.23,42.36,725582.0,36.9798,37.0147,36.8142,36.9275,725582.0
2020-03-03 10:00:00,42.36,43.45,42.35,42.98,1942290.0,36.9275,37.8777,36.9188,37.468,1942290.0
2020-03-03 10:10:00,42.98,43.13,42.12,42.5,1212693.0,37.468,37.5988,36.7183,37.0496,1212693.0
2020-03-03 10:20:00,42.5,42.96,42.43,42.66,867478.0,37.0496,37.4506,36.9885,37.189,867478.0
2020-03-03 10:30:00,42.64,42.94,42.59,42.76,616418.0,37.1716,37.4331,37.128,37.2762,616418.0
2020-03-03 10:40:00,42.77,43.04,42.58,42.66,685122.0,37.2849,37.5203,37.1193,37.189,685122.0
2020-03-03 10:50:00,42.65,42.85,42.49,42.82,773037.0,37.1803,37.3547,37.0408,37.3285,773037.0
2020-03-03 11:00:00,42.8,42.84,42.35,42.37,690995.0,37.3111,37.346,36.9188,36.9362,690995.0
2020-03-03 11:10:00,42.36,42.42,42.16,42.33,1059546.0,36.9275,36.9798,36.7532,36.9014,1059546.0
2020-03-03 11:20:00,42.33,42.45,41.95,42.11,1489892.0,36.9014,37.006,36.5701,36.7096,1489892.0
2020-03-03 11:30:00,42.11,42.48,42.08,42.48,1364243.0,36.7096,37.0321,36.6834,37.0321,1364243.0
2020-03-03 11:40:00,42.48,42.53,42.19,42.2,618914.0,37.0321,37.0757,36.7793,36.788,618914.0
2020-03-03 11:50:00,42.21,42.76,42.18,42.68,849410.0,36.7967,37.2762,36.7706,37.2065,849410.0
2020-03-03 12:00:00,42.67,42.78,42.49,42.6,759205.0,37.1978,37.2936,37.0408,37.1367,759205.0
2020-03-03 12:10:00,42.6,42.64,42.39,42.46,552698.0,37.1367,37.1716,36.9537,37.0147,552698.0
2020-03-03 12:20:00,42.45,42.49,42.23,42.33,1045396.0,37.006,37.0408,36.8142,36.9014,1045396.0
2020-03-03 12:30:00,42.33,42.43,42.27,42.41,600511.0,36.9014,36.9885,36.8491,36.9711,600511.0
2020-03-03 12:40:00,42.4,42.48,42.35,42.45,767563.0,36.9624,37.0321,36.9188,37.006,767563.0
2020-03-03 12:50:00,42.46,42.47,42.27,42.34,410343.0,37.0147,37.0234,36.8491,36.9101,410343.0
2020-03-03 13:00:00,42.33,42.33,42.2,42.24,405821.0,36.9014,36.9014,36.788,36.8229,405821.0
2020-03-03 13:10:00,42.24,42.29,42.0,42.01,468631.0,36.8229,36.8665,36.6137,36.6224,468631.0
2020-03-03 13:20:00,42.01,42.13,41.84,41.98,608932.0,36.6224,36.727,36.4742,36.5962,608932.0
2020-03-03 13:30:00,41.97,42.06,41.85,42.0,446834.0,36.5875,36.666,36.4829,36.6137,446834.0
2020-03-03 13:40:00,41.99,41.99,41.69,41.75,541925.0,36.605,36.605,36.3434,36.3957,541925.0
2020-03-03 13:50:00,41.75,41.83,41.61,41.63,452353.0,36.3957,36.4655,36.2737,36.2911,452353.0
2020-03-03 14:00:00,41.64,41.74,41.26,41.27,1236545.0,36.2998,36.387,35.9686,35.9773,1236545.0
2020-03-03 14:10:00,41.27,41.55,41.17,41.19,1103022.0,35.9773,36.2214,35.8901,35.9076,1103022.0
2020-03-03 14:20:00,41.18,41.59,41.1,41.52,819944.0,35.8988,36.2563,35.8291,36.1952,819944.0
2020-03-03 14:30:00,41.52,41.62,41.35,41.36,683093.0,36.1952,36.2824,36.047,36.0558,683093.0
2020-03-03 14:40:00,41.35,41.59,41.27,41.57,599007.0,36.047,36.2563,35.9773,36.2388,599007.0
2020-03-03 14:50:00,41.57,41.73,41.41,41.65,502314.0,36.2388,36.3783,36.0993,36.3086,502314.0
2020-03-03 15:00:00,41.65,41.82,41.58,41.67,569208.0,36.3086,36.4568,36.2475,36.326,569208.0
2020-03-03 15:10:00,41.69,42.01,41.65,41.94,684654.0,36.3434,36.6224,36.3086,36.5614,684654.0
2020-03-03 15:20:00,41.95,42.05,41.67,42.04,693708.0,36.5701,36.6573,36.326,36.6486,693708.0
2020-03-03 15:30:00,42.03,42.03,41.37,41.44,1020680.0,36.6398,36.6398,36.0645,36.1255,1020680.0
2020-03-03 15:40:00,41.44,41.9,41.41,41.6,1497914.0,36.1255,36.5265,36.0993,36.265,1497914.0
2020-03-03 15:50:00,41.61,41.67,41.22,41.42,3608451.0,36.2737,36.326,35.9337,36.1081,3608451.0
2020-03-04 09:30:00,41.94,42.11,41.68,41.8,1060877.0,36.5614,36.7096,36.3347,36.4393,1060877.0
2020-03-04 09:40:00,41.8,41.94,41.65,41.65,462633.0,36.4393,36.5614,36.3086,36.3086,462633.0
2020-03-04 09:50:00,41.65,41.72,41.5,41.59,576783.0,36.3086,36.3696,36.1778,36.2563,576783.0
2020-03-04 10:00:00,41.61,41.77,41.5,41.71,749930.0,36.2737,36.4132,36.1778,36.3609,749930.0
2020-03-04 10:10:00,41.71,42.01,41.69,42.01,545375.0,36.3609,36.6224,36.3434,36.6224,545375.0
2020-03-04 10:20:00,42.0,42.03,41.93,41.94,412193.0,36.6137,36.6398,36.5527,36.5614,412193.0
2020-03-04 10:30:00,41.95,41.97,41.69,41.72,309942.0,36.5701,36.5875,36.3434,36.3696,309942.0
2020-03-04 10:40:00,41.72,41.83,41.64,41.8,424400.0,36.3696,36.4655,36.2998,36.4393,424400.0
2020-03-04 10:50:00,41.8,41.85,41.6,41.7,319896.0,36.4393,36.4829,36.265,36.3522,319896.0
2020-03-04 11:00:00,41.7,41.83,41.64,41.73,449814.0,36.3522,36.4655,36.2998,36.3783,449814.0
2020-03-04 11:10:00,41.73,41.83,41.69,41.81,447638.0,36.3783,36.4655,36.3434,36.448,447638.0
2020-03-04 11:20:00,41.82,41.95,41.72,41.95,600843.0,36.4568,36.5701,36.3696,36.5701,600843.0
2020-03-04 11:30:00,41.96,42.0,41.77,41.79,547377.0,36.5788,36.6137,36.4132,36.4306,547377.0
2020-03-04 11:40:00,41.8,41.85,41.68,41.72,547353.0,36.4393,36.4829,36.3347,36.3696,547353.0
2020-03-04 11:50:00,41.72,41.89,41.7,41.8,306973.0,36.3696,36.5178,36.3522,36.4393,306973.0
2020-03-04 12:00:00,41.8,41.95,41.8,41.86,1021797.0,36.4393,36.5701,36.4393,36.4916,1021797.0
2020-03-04 12:10:00,41.87,42.0,41.85,41.89,182610.0,36.5004,36.6137,36.4829,36.5178,182610.0
2020-03-04 12:20:00,41.91,41.96,41.84,41.91,323217.0,36.5352,36.5788,36.4742,36.5352,323217.0
2020-03-04 12:30:00,41.9,41.98,41.8,41.91,185369.0,36.5265,36.5962,36.4393,36.5352,185369.0
2020-03-04 12:40:00,41.91,41.94,41.82,41.92,205951.0,36.5352,36.5614,36.4568,36.5439,205951.0
2020-03-04 12:50:00,41.92,42.01,41.9,41.98,245027.0,36.5439,36.6224,36.5265,36.5962,245027.0
2020-03-04 13:00:00,41.98,42.11,41.97,42.02,282357.0,36.5962,36.7096,36.5875,36.6311,282357.0
2020-03-04 13:10:00,42.01,42.21,41.98,42.2,253650.0,36.6224,36.7967,36.5962,36.788,253650.0
2020-03-04 13:20:00,42.2,42.25,42.17,42.21,196688.0,36.788,36.8316,36.7619,36.7967,196688.0
2020-03-04 13:30:00,42.21,42.29,42.18,42.21,203878.0,36.7967,36.8665,36.7706,36.7967,203878.0
2020-03-04 13:40:00,42.21,42.24,42.16,42.19,242126.0,36.7967,36.8229,36.7532,36.7793,242126.0
2020-03-04 13:50:00,42.19,42.21,42.06,42.1,317329.0,36.7793,36.7967,36.666,36.7009,317329.0
2020-03-04 14:00:00,42.11,42.15,42.04,42.08,235845.0,36.7096,36.7444,36.6486,36.6834,235845.0
2020-03-04 14:10:00,42.08,42.18,42.07,42.14,230146.0,36.6834,36.7706,36.6747,36.7357,230146.0
2020-03-04 14:20:00,42.14,42.23,42.1,42.19,291263.0,36.7357,36.8142,36.7009,36.7793,291263.0
2020-03-04 14:30:00,42.2,42.25,42.06,42.07,428501.0,36.788,36.8316,36.666,36.6747,428501.0
2020-03-04 14:40:00,42.07,42.11,42.0,42.02,396816.0,36.6747,36.7096,36.6137,36.6311,396816.0
2020-03-04 14:50:00,42.02,42.07,41.93,41.99,292245.0,36.6311,36.6747,36.5527,36.605,292245.0
2020-03-04 15:00:00,41.98,42.05,41.96,41.98,417667.0,36.5962,36.6573,36.5788,36.5962,417667.0
2020-03-04 15:10:00,41.98,42.03,41.94,42.0,475678.0,36.5962,36.6398,36.5614,36.6137,475678.0
2020-03-04 15:20:00,42.0,42.26,42.0,42.26,416210.0,36.6137,36.8403,36.6137,36.8403,416210.0
2020-03-04 15:30:00,42.26,42.41,42.23,42.41,576700.0,36.8403,36.9711,36.8142,36.9711,576700.0
2020-03-04 15:40:00,42.41,42.43,42.18,42.21,754078.0,36.9711,36.9885,36.7706,36.7967,754078.0
2020-03-04 15:50:00,42.21,42.56,42.2,42.51,3120101.0,36.7967,37.1019,36.788,37.0583,3120101.0
2020-03-05 09:30:00,41.28,41.62,41.15,41.51,1154454.0,35.986,36.2824,35.8727,36.1865,1154454.0
2020-03-05 09:40:00,41.51,41.56,41.37,41.44,609271.0,36.1865,36.2301,36.0645,36.1255,609271.0
2020-03-05 09:50:00,41.43,41.52,41.25,41.33,502553.0,36.1168,36.1952,35.9599,36.0296,502553.0
2020-03-05 10:00:00,41.33,41.42,41.23,41.26,451172.0,36.0296,36.1081,35.9424,35.9686,451172.0
2020-03-05 10:10:00,41.26,41.43,41.25,41.42,446275.0,35.9686,36.1168,35.9599,36.1081,446275.0
2020-03-05 10:20:00,41.41,41.52,41.35,41.36,532106.0,36.0993,36.1952,36.047,36.0558,532106.0
2020-03-05 10:30:00,41.36,41.42,41.31,41.32,368638.0,36.0558,36.1081,36.0122,36.0209,368638.0
2020-03-05 10:40:00,41.31,41.42,41.29,41.38,268244.0,36.0122,36.1081,35.9947,36.0732,268244.0
2020-03-05 10:50:00,41.38,41.54,41.34,41.48,519299.0,36.0732,36.2127,36.0383,36.1604,519299.0
2020-03-05 11:00:00,41.49,41.54,41.38,41.54,468036.0,36.1691,36.2127,36.0732,36.2127,468036.0
2020-03-05 11:10:00,41.54,41.75,41.53,41.68,574089.0,36.2127,36.3957,36.204,36.3347,574089.0
2020-03-05 11:20:00,41.68,41.76,41.6,41.73,510154.0,36.3347,36.4045,36.265,36.3783,510154.0
2020-03-05 11:30:00,41.73,41.78,41.56,41.58,275918.0,36.3783,36.4219,36.2301,36.2475,275918.0
2020-03-05 11:40:00,41.58,41.59,41.49,41.57,273817.0,36.2475,36.2563,36.1691,36.2388,273817.0
2020-03-05 11:50:00,41.57,41.61,41.48,41.55,240536.0,36.2388,36.2737,36.1604,36.2214,240536.0
2020-03-05 12:00:00,41.55,41.58,41.4,41.42,231837.0,36.2214,36.2475,36.0906,36.1081,231837.0
2020-03-05 12:10:00,41.42,41.48,41.39,41.4,275814.0,36.1081,36.1604,36.0819,36.0906,275814.0
2020-03-05 12:20:00,41.4,41.45,41.33,41.41,383466.0,36.0906,36.1342,36.0296,36.0993,383466.0
2020-03-05 12:30:00,41.4,41.51,41.33,41.33,221034.0,36.0906,36.1865,36.0296,36.0296,221034.0
2020-03-05 12:40:00,41.33,41.33,41.1,41.2,542255.0,36.0296,36.0296,35.8291,35.9163,542255.0
2020-03-05 12:50:00,41.19,41.24,41.14,41.19,330140.0,35.9076,35.9511,35.864,35.9076,330140.0
2020-03-05 13:00:00,41.19,41.23,41.0,41.05,316453.0,35.9076,35.9424,35.7419,35.7855,316453.0
2020-03-05 13:10:00,41.04,41.1,40.87,40.9,512573.0,35.7768,35.8291,35.6286,35.6548,512573.0
2020-03-05 13:20:00,40.89,40.98,40.86,40.97,283702.0,35.646,35.7245,35.6199,35.7158,283702.0
2020-03-05 13:30:00,40.97,41.11,40.91,41.01,201216.0,35.7158,35.8378,35.6635,35.7506,201216.0
2020-03-05 13:40:00,41.0,41.1,40.95,41.08,250068.0,35.7419,35.8291,35.6983,35.8117,250068.0
2020-03-05 13:50:00,41.08,41.14,40.93,41.05,392656.0,35.8117,35.864,35.6809,35.7855,392656.0
2020-03-05 14:00:00,41.05,41.05,40.85,40.89,359936.0,35.7855,35.7855,35.6112,35.646,359936.0
2020-03-05 14:10:00,40.89,41.04,40.84,40.87,199207.0,35.646,35.7768,35.6024,35.6286,199207.0
2020-03-05 14:20:00,40.86,40.9,40.71,40.72,313440.0,35.6199,35.6548,35.4891,35.4978,313440.0
2020-03-05 14:30:00,40.73,40.93,40.72,40.9,347341.0,35.5066,35.6809,35.4978,35.6548,347341.0
2020-03-05 14:40:00,40.89,40.92,40.73,40.82,267201.0,35.646,35.6722,35.5066,35.585,267201.0
2020-03-05 14:50:00,40.82,40.85,40.68,40.72,361786.0,35.585,35.6112,35.463,35.4978,361786.0
2020-03-05 15:00:00,40.72,40.73,40.61,40.66,372630.0,35.4978,35.5066,35.4019,35.4455,372630.0
2020-03-05 15:10:00,40.67,40.71,40.45,40.51,632556.0,35.4542,35.4891,35.2625,35.3148,632556.0
2020-03-05 15:20:00,40.51,40.56,40.42,40.48,770545.0,35.3148,35.3584,35.2363,35.2886,770545.0
2020-03-05 15:30:00,40.48,40.75,40.43,40.61,875341.0,35.2886,35.524,35.245,35.4019,875341.0
2020-03-05 15:40:00,40.62,40.7,40.54,40.62,944183.0,35.4107,35.4804,35.3409,35.4107,944183.0
2020-03-05 15:50:00,40.63,40.89,40.61,40.78,3029420.0,35.4194,35.646,35.4019,35.5501,3029420.0
2020-03-06 09:30:00,38.91,39.72,38.83,39.72,1957073.0,33.92,34.6261,33.8502,34.6261,1957073.0
2020-03-06 09:40:00,39.71,39.88,39.59,39.66,913741.0,34.6174,34.7656,34.5128,34.5738,913741.0
2020-03-06 09:50:00,39.65,39.91,39.59,39.9,655384.0,34.5651,34.7917,34.5128,34.783,655384.0
2020-03-06 10:00:00,39.9,40.21,39.89,40.04,863318.0,34.783,35.0532,34.7743,34.905,863318.0
2020-03-06 10:10:00,40.02,40.22,39.9,40.11,419915.0,34.8876,35.062,34.783,34.9661,419915.0
2020-03-06 10:20:00,40.11,40.33,40.06,40.29,849504.0,34.9661,35.1579,34.9225,35.123,849504.0
2020-03-06 10:30:00,40.3,40.47,40.16,40.19,751076.0,35.1317,35.2799,35.0097,35.0358,751076.0
2020-03-06 10:40:00,40.18,40.43,40.11,40.42,619787.0,35.0271,35.245,34.9661,35.2363,619787.0
2020-03-06 10:50:00,40.42,40.54,40.12,40.22,423372.0,35.2363,35.3409,34.9748,35.062,423372.0
2020-03-06 11:00:00,40.21,40.26,39.91,39.92,602990.0,35.0532,35.0968,34.7917,34.8004,602990.0
2020-03-06 11:10:00,39.91,39.98,39.73,39.74,400525.0,34.7917,34.8527,34.6348,34.6435,400525.0
2020-03-06 11:20:00,39.74,39.87,39.71,39.79,330463.0,34.6435,34.7568,34.6174,34.6871,330463.0
2020-03-06 11:30:00,39.79,39.95,39.77,39.89,397832.0,34.6871,34.8266,34.6697,34.7743,397832.0
2020-03-06 11:40:00,39.88,39.93,39.68,39.69,446894.0,34.7656,34.8091,34.5912,34.5999,446894.0
2020-03-06 11:50:00,39.69,39.9,39.69,39.86,295002.0,34.5999,34.783,34.5999,34.7481,295002.0
2020-03-06 12:00:00,39.85,39.88,39.63,39.71,310422.0,34.7394,34.7656,34.5476,34.6174,310422.0
2020-03-06 12:10:00,39.7,39.72,39.51,39.53,288628.0,34.6086,34.6261,34.443,34.4604,288628.0
2020-03-06 12:20:00,39.52,39.66,39.51,39.52,313345.0,34.4517,34.5738,34.443,34.4517,313345.0
2020-03-06 12:30:00,39.53,39.94,39.5,39.82,446763.0,34.4604,34.8179,34.4343,34.7133,446763.0
2020-03-06 12:40:00,39.82,40.0,39.79,39.85,342816.0,34.7133,34.8702,34.6871,34.7394,342816.0
2020-03-06 12:50:00,39.84,39.89,39.71,39.74,230927.0,34.7307,34.7743,34.6174,34.6435,230927.0
2020-03-06 13:00:00,39.73,39.98,39.73,39.89,234511.0,34.6348,34.8527,34.6348,34.7743,234511.0
2020-03-06 13:10:00,39.89,39.95,39.82,39.91,325532.0,34.7743,34.8266,34.7133,34.7917,325532.0
2020-03-06 13:20:00,39.91,40.14,39.91,40.08,415614.0,34.7917,34.9922,34.7917,34.9399,415614.0
2020-03-06 13:30:00,40.08,40.11,39.89,39.99,307372.0,34.9399,34.9661,34.7743,34.8615,307372.0
2020-03-06 13:40:00,39.99,40.06,39.82,39.84,316723.0,34.8615,34.9225,34.7133,34.7307,316723.0
2020-03-06 13:50:00,39.83,39.91,39.76,39.86,418843.0,34.722,34.7917,34.661,34.7481,418843.0
2020-03-06 14:00:00,39.86,39.88,39.74,39.76,376223.0,34.7481,34.7656,34.6435,34.661,376223.0
2020-03-06 14:10:00,39.77,39.85,39.73,39.81,403910.0,34.6697,34.7394,34.6348,34.7045,403910.0
2020-03-06 14:20:00,39.82,39.97,39.76,39.88,413264.0,34.7133,34.844,34.661,34.7656,413264.0
2020-03-06 14:30:00,39.88,39.92,39.59,39.6,535566.0,34.7656,34.8004,34.5128,34.5215,535566.0
2020-03-06 14:40:00,39.59,39.72,39.54,39.54,400224.0,34.5128,34.6261,34.4692,34.4692,400224.0
2020-03-06 14:50:00,39.54,39.64,39.51,39.53,638697.0,34.4692,34.5563,34.443,34.4604,638697.0
2020-03-06 15:00:00,39.52,39.61,39.5,39.56,543333.0,34.4517,34.5302,34.4343,34.4866,543333.0
2020-03-06 15:10:00,39.56,39.81,39.55,39.8,552157.0,34.4866,34.7045,34.4779,34.6958,552157.0
2020-03-06 15:20:00,39.81,39.83,39.68,39.69,664135.0,34.7045,34.722,34.5912,34.5999,664135.0
2020-03-06 15:30:00,39.68,40.08,39.63,39.86,1101195.0,34.5912,34.9399,34.5476,34.7481,1101195.0
2020-03-06 15:40:00,39.87,40.21,39.84,40.14,1217893.0,34.7568,35.0532,34.7307,34.9922,1217893.0
2020-03-06 15:50:00,40.14,40.6,40.11,40.38,3359460.0,34.9922,35.3932,34.9661,35.2014,3359460.0
2020-03-09 09:30:00,38.17,38.34,37.15,38.23,907732.0,33.2749,33.4231,32.3857,33.3272,907732.0
2020-03-09 09:40:00,37.86,38.15,37.86,37.97,214378.0,33.0046,33.2574,33.0046,33.1005,214378.0
2020-03-09 09:50:00,37.98,38.46,37.62,37.84,2278904.0,33.1092,33.5277,32.7954,32.9872,2278904.0
2020-03-09 10:00:00,37.84,38.24,37.57,38.04,1768654.0,32.9872,33.3359,32.7518,33.1615,1768654.0
2020-03-09 10:10:00,38.04,38.24,37.92,38.21,1598761.0,33.1615,33.3359,33.0569,33.3097,1598761.0
2020-03-09 10:20:00,38.21,38.25,37.93,38.05,1580237.0,33.3097,33.3446,33.0656,33.1703,1580237.0
2020-03-09 10:30:00,38.05,38.33,38.03,38.27,1342506.0,33.1703,33.4143,33.1528,33.362,1342506.0
2020-03-09 10:40:00,38.27,38.31,37.97,37.97,938296.0,33.362,33.3969,33.1005,33.1005,938296.0
2020-03-09 10:50:00,37.97,38.04,37.79,38.0,826508.0,33.1005,33.1615,32.9436,33.1267,826508.0
2020-03-09 11:00:00,38.0,38.05,37.83,37.9,826590.0,33.1267,33.1703,32.9785,33.0395,826590.0
2020-03-09 11:10:00,37.89,38.22,37.86,38.16,848221.0,33.0308,33.3184,33.0046,33.2661,848221.0
2020-03-09 11:20:00,38.16,38.33,38.12,38.21,707214.0,33.2661,33.4143,33.2313,33.3097,707214.0
2020-03-09 11:30:00,38.21,38.64,38.1,38.55,674530.0,33.3097,33.6846,33.2138,33.6061,674530.0
2020-03-09 11:40:00,38.55,38.73,38.5,38.73,644330.0,33.6061,33.763,33.5625,33.763,644330.0
2020-03-09 11:50:00,38.73,38.8,38.56,38.66,637421.0,33.763,33.8241,33.6148,33.702,637421.0
2020-03-09 12:00:00,38.65,38.86,38.51,38.84,523608.0,33.6933,33.8764,33.5713,33.8589,523608.0
2020-03-09 12:10:00,38.84,38.89,38.54,38.61,601971.0,33.8589,33.9025,33.5974,33.6584,601971.0
2020-03-09 12:20:00,38.61,38.61,38.43,38.45,533989.0,33.6584,33.6584,33.5015,33.519,533989.0
2020-03-09 12:30:00,38.45,38.57,38.39,38.56,1185658.0,33.519,33.6236,33.4666,33.6148,1185658.0
2020-03-09 12:40:00,38.56,38.61,38.36,38.42,697256.0,33.6148,33.6584,33.4405,33.4928,697256.0
2020-03-09 12:50:00,38.43,38.53,38.4,38.5,555180.0,33.5015,33.5887,33.4754,33.5625,555180.0
2020-03-09 13:00:00,38.5,38.65,38.44,38.52,701206.0,33.5625,33.6933,33.5102,33.58,701206.0
2020-03-09 13:10:00,38.51,38.71,38.51,38.58,444022.0,33.5713,33.7456,33.5713,33.6323,444022.0
2020-03-09 13:20:00,38.57,38.64,38.47,38.48,744806.0,33.6236,33.6846,33.5364,33.5451,744806.0
2020-03-09 13:30:00,38.49,38.49,38.19,38.2,556445.0,33.5538,33.5538,33.2923,33.301,556445.0
2020-03-09 13:40:00,38.2,38.26,37.99,38.1,535043.0,33.301,33.3533,33.1179,33.2138,535043.0
2020-03-09 13:50:00,38.09,38.17,38.02,38.1,666107.0,33.2051,33.2749,33.1441,33.2138,666107.0
2020-03-09 14:00:00,38.11,38.21,37.94,37.97,850898.0,33.2226,33.3097,33.0744,33.1005,850898.0
2020-03-09 14:10:00,37.97,38.38,37.95,38.27,739694.0,33.1005,33.4579,33.0831,33.362,739694.0
2020-03-09 14:20:00,38.28,38.38,38.11,38.12,612879.0,33.3708,33.4579,33.2226,33.2313,612879.0
2020-03-09 14:30:00,38.12,38.33,38.07,38.25,855108.0,33.2313,33.4143,33.1877,33.3446,855108.0
2020-03-09 14:40:00,38.25,38.27,37.95,37.99,730025.0,33.3446,33.362,33.0831,33.1179,730025.0
2020-03-09 14:50:00,37.98,38.34,37.97,38.16,725219.0,33.1092,33.4231,33.1005,33.2661,725219.0
2020-03-09 15:00:00,38.17,38.37,38.04,38.22,775044.0,33.2749,33.4492,33.1615,33.3184,775044.0
2020-03-09 15:10:00,38.22,38.36,38.15,38.2,1075360.0,33.3184,33.4405,33.2574,33.301,1075360.0
2020-03-09 15:20:00,38.19,38.48,38.1,38.36,971287.0,33.2923,33.5451,33.2138,33.4405,971287.0
2020-03-09 15:30:00,38.35,38.4,38.07,38.37,1289147.0,33.4318,33.4754,33.1877,33.4492,1289147.0
2020-03-09 15:40:00,38.36,38.46,38.19,38.33,1755279.0,33.4405,33.5277,33.2923,33.4143,1755279.0
2020-03-09 15:50:00,38.33,38.33,37.77,37.79,3990405.0,33.4143,33.4143,32.9262,32.9436,3990405.0
2020-03-10 09:30:00,38.64,38.88,38.37,38.53,1998612.0,33.6846,33.8938,33.4492,33.5887,1998612.0
2020-03-10 09:40:00,38.53,38.54,37.88,38.0,1161321.0,33.5887,33.5974,33.0221,33.1267,1161321.0
2020-03-10 09:50:00,37.98,38.22,37.93,38.09,1024693.0,33.1092,33.3184,33.0656,33.2051,1024693.0
2020-03-10 10:00:00,38.09,38.14,37.97,38.09,662728.0,33.2051,33.2487,33.1005,33.2051,662728.0
2020-03-10 10:10:00,38.09,38.2,37.94,37.97,755062.0,33.2051,33.301,33.0744,33.1005,755062.0
2020-03-10 10:20:00,37.97,38.1,37.8,37.84,809419.0,33.1005,33.2138,32.9523,32.9872,809419.0
2020-03-10 10:30:00,37.84,37.89,37.74,37.84,662910.0,32.9872,33.0308,32.9,32.9872,662910.0
2020-03-10 10:40:00,37.84,37.88,37.55,37.57,760744.0,32.9872,33.0221,32.7344,32.7518,760744.0
2020-03-10 10:50:00,37.57,37.68,37.47,37.49,797508.0,32.7518,32.8477,32.6646,32.6821,797508.0
2020-03-10 11:00:00,37.5,37.72,37.49,37.67,668354.0,32.6908,32.8826,32.6821,32.839,668354.0
2020-03-10 11:10:00,37.66,37.69,37.22,37.25,954068.0,32.8303,32.8564,32.4467,32.4728,954068.0
2020-03-10 11:20:00,37.25,37.33,36.88,36.88,842402.0,32.4728,32.5426,32.1503,32.1503,842402.0
2020-03-10 11:30:00,36.88,37.0,36.66,36.88,1191368.0,32.1503,32.2549,31.9585,32.1503,1191368.0
2020-03-10 11:40:00,36.88,37.28,36.76,37.19,885634.0,32.1503,32.499,32.0457,32.4205,885634.0
2020-03-10 11:50:00,37.18,37.22,36.82,36.98,831670.0,32.4118,32.4467,32.098,32.2375,831670.0
2020-03-10 12:00:00,36.98,37.33,36.98,37.29,1252347.0,32.2375,32.5426,32.2375,32.5077,1252347.0
2020-03-10 12:10:00,37.29,37.62,37.28,37.5,1071304.0,32.5077,32.7954,32.499,32.6908,1071304.0
2020-03-10 12:20:00,37.49,37.5,37.29,37.31,831237.0,32.6821,32.6908,32.5077,32.5252,831237.0
2020-03-10 12:30:00,37.3,37.46,37.17,37.38,1037258.0,32.5164,32.6559,32.4031,32.5862,1037258.0
2020-03-10 12:40:00,37.39,37.62,37.21,37.48,641826.0,32.5949,32.7954,32.438,32.6734,641826.0
2020-03-10 12:50:00,37.48,37.72,37.42,37.66,568693.0,32.6734,32.8826,32.621,32.8303,568693.0
2020-03-10 13:00:00,37.66,37.9,37.49,37.87,1153512.0,32.8303,33.0395,32.6821,33.0133,1153512.0
2020-03-10 13:10:00,37.87,38.01,37.76,37.94,849334.0,33.0133,33.1354,32.9174,33.0744,849334.0
2020-03-10 13:20:00,37.94,38.07,37.85,37.89,829097.0,33.0744,33.1877,32.9959,33.0308,829097.0
2020-03-10 13:30:00,37.89,38.06,37.7,37.8,894382.0,33.0308,33.179,32.8651,32.9523,894382.0
2020-03-10 13:40:00,37.81,37.91,37.6,37.6,865908.0,32.961,33.0482,32.778,32.778,865908.0
2020-03-10 13:50:00,37.6,37.69,37.36,37.41,775591.0,32.778,32.8564,32.5687,32.6123,775591.0
2020-03-10 14:00:00,37.41,37.5,37.22,37.48,684953.0,32.6123,32.6908,32.4467,32.6734,684953.0
2020-03-10 14:10:00,37.47,37.63,37.39,37.54,595064.0,32.6646,32.8041,32.5949,32.7257,595064.0
2020-03-10 14:20:00,37.55,37.67,37.32,37.54,817735.0,32.7344,32.839,32.5339,32.7257,817735.0
2020-03-10 14:30:00,37.54,37.79,37.47,37.77,750435.0,32.7257,32.9436,32.6646,32.9262,750435.0
2020-03-10 14:40:00,37.77,38.33,37.75,38.29,908595.0,32.9262,33.4143,32.9087,33.3795,908595.0
2020-03-10 14:50:00,38.29,38.3,38.01,38.12,1252879.0,33.3795,33.3882,33.1354,33.2313,1252879.0
2020-03-10 15:00:00,38.12,38.56,38.1,38.38,1172532.0,33.2313,33.6148,33.2138,33.4579,1172532.0
2020-03-10 15:10:00,38.38,38.7,38.34,38.63,986656.0,33.4579,33.7369,33.4231,33.6759,986656.0
2020-03-10 15:20:00,38.62,38.82,38.51,38.55,1294859.0,33.6672,33.8415,33.5713,33.6061,1294859.0
2020-03-10 15:30:00,38.54,38.81,38.49,38.77,1905309.0,33.5974,33.8328,33.5538,33.7979,1905309.0
2020-03-10 15:40:00,38.77,38.86,38.6,38.84,1617620.0,33.7979,33.8764,33.6497,33.8589,1617620.0
2020-03-10 15:50:00,38.84,39.15,38.81,39.13,4358725.0,33.8589,34.1292,33.8328,34.1117,4358725.0
2020-03-11 09:30:00,37.77,38.05,37.56,37.6,1554855.0,32.9262,33.1703,32.7431,32.778,1554855.0
2020-03-11 09:40:00,37.59,37.94,37.51,37.68,808377.0,32.7692,33.0744,32.6995,32.8477,808377.0
2020-03-11 09:50:00,37.68,37.99,37.61,37.99,553986.0,32.8477,33.1179,32.7867,33.1179,553986.0
2020-03-11 10:00:00,37.98,38.44,37.86,38.39,866232.0,33.1092,33.5102,33.0046,33.4666,866232.0
2020-03-11 10:10:00,38.39,38.49,38.16,38.2,1407826.0,33.4666,33.5538,33.2661,33.301,1407826.0
2020-03-11 10:20:00,38.2,38.22,37.96,38.06,651307.0,33.301,33.3184,33.0918,33.179,651307.0
2020-03-11 10:30:00,38.06,38.17,37.93,38.01,491833.0,33.179,33.2749,33.0656,33.1354,491833.0
2020-03-11 10:40:00,38.01,38.17,37.93,37.95,602227.0,33.1354,33.2749,33.0656,33.0831,602227.0
2020-03-11 10:50:00,37.95,38.15,37.87,38.14,647318.0,33.0831,33.2574,33.0133,33.2487,647318.0
2020-03-11 11:00:00,38.14,38.24,37.88,38.02,523062.0,33.2487,33.3359,33.0221,33.1441,523062.0
2020-03-11 11:10:00,38.03,38.19,37.98,38.01,598334.0,33.1528,33.2923,33.1092,33.1354,598334.0
2020-03-11 11:20:00,38.01,38.13,37.94,38.06,542130.0,33.1354,33.24,33.0744,33.179,542130.0
2020-03-11 11:30:00,38.06,38.2,37.94,38.14,371170.0,33.179,33.301,33.0744,33.2487,371170.0
2020-03-11 11:40:00,38.14,38.15,37.94,38.09,419330.0,33.2487,33.2574,33.0744,33.2051,419330.0
2020-03-11 11:50:00,38.09,38.17,37.94,38.01,613794.0,33.2051,33.2749,33.0744,33.1354,613794.0
2020-03-11 12:00:00,38.01,38.17,37.88,38.15,446595.0,33.1354,33.2749,33.0221,33.2574,446595.0
2020-03-11 12:10:00,38.16,38.35,38.13,38.29,488889.0,33.2661,33.4318,33.24,33.3795,488889.0
2020-03-11 12:20:00,38.29,38.34,38.13,38.14,718042.0,33.3795,33.4231,33.24,33.2487,718042.0
2020-03-11 12:30:00,38.14,38.18,37.88,37.89,427519.0,33.2487,33.2836,33.0221,33.0308,427519.0
2020-03-11 12:40:00,37.89,37.96,37.81,37.87,720443.0,33.0308,33.0918,32.961,33.0133,720443.0
2020-03-11 12:50:00,37.88,38.06,37.84,38.05,418446.0,33.0221,33.179,32.9872,33.1703,418446.0
2020-03-11 13:00:00,38.05,38.05,37.78,37.93,708501.0,33.1703,33.1703,32.9349,33.0656,708501.0
2020-03-11 13:10:00,37.93,38.05,37.85,38.01,556163.0,33.0656,33.1703,32.9959,33.1354,556163.0
2020-03-11 13:20:00,38.01,38.18,38.0,38.11,337771.0,33.1354,33.2836,33.1267,33.2226,337771.0
2020-03-11 13:30:00,38.12,38.19,38.07,38.09,302854.0,33.2313,33.2923,33.1877,33.2051,302854.0
2020-03-11 13:40:00,38.09,38.11,37.91,38.05,588295.0,33.2051,33.2226,33.0482,33.1703,588295.0
2020-03-11 13:50:00,38.04,38.17,38.01,38.05,596335.0,33.1615,33.2749,33.1354,33.1703,596335.0
2020-03-11 14:00:00,38.05,38.12,37.85,37.86,636067.0,33.1703,33.2313,32.9959,33.0046,636067.0
2020-03-11 14:10:00,37.86,37.88,37.7,37.83,532750.0,33.0046,33.0221,32.8651,32.9785,532750.0
2020-03-11 14:20:00,37.83,37.89,37.73,37.77,604119.0,32.9785,33.0308,32.8913,32.9262,604119.0
2020-03-11 14:30:00,37.77,37.94,37.7,37.89,775458.0,32.9262,33.0744,32.8651,33.0308,775458.0
2020-03-11 14:40:00,37.89,38.1,37.88,37.94,849938.0,33.0308,33.2138,33.0221,33.0744,849938.0
2020-03-11 14:50:00,37.93,38.02,37.84,37.91,531882.0,33.0656,33.1441,32.9872,33.0482,531882.0
2020-03-11 15:00:00,37.91,37.97,37.6,37.61,804033.0,33.0482,33.1005,32.778,32.7867,804033.0
2020-03-11 15:10:00,37.61,37.72,37.55,37.65,804529.0,32.7867,32.8826,32.7344,32.8215,804529.0
2020-03-11 15:20:00,37.65,37.68,37.38,37.65,1314561.0,32.8215,32.8477,32.5862,32.8215,1314561.0
2020-03-11 15:30:00,37.65,38.09,37.6,38.01,1401662.0,32.8215,33.2051,32.778,33.1354,1401662.0
2020-03-11 15:40:00,38.02,38.15,37.85,38.02,1326777.0,33.1441,33.2574,32.9959,33.1441,1326777.0
2020-03-11 15:50:00,38.01,38.25,37.79,37.91,3065752.0,33.1354,33.3446,32.9436,33.0482,3065752.0
2020-03-12 09:30:00,35.58,36.01,35.21,35.25,1531499.0,31.017,31.3919,30.6945,30.7293,1531499.0
2020-03-12 09:40:00,35.25,35.25,35.25,35.25,0.0,30.7293,30.7293,30.7293,30.7293,0.0
2020-03-12 09:50:00,34.9,37.22,34.9,36.91,2159007.0,30.4242,32.4467,30.4242,32.1765,2159007.0
2020-03-12 10:00:00,36.91,36.93,35.72,35.87,2164938.0,32.1765,32.1939,31.1391,31.2698,2164938.0
2020-03-12 10:10:00,35.86,36.45,35.81,36.35,1532001.0,31.2611,31.7754,31.2175,31.6883,1532001.0
2020-03-12 10:20:00,36.36,36.84,36.21,36.64,1323113.0,31.697,32.1154,31.5662,31.9411,1323113.0
2020-03-12 10:30:00,36.63,37.48,36.48,37.42,1954776.0,31.9324,32.6734,31.8016,32.621,1954776.0
2020-03-12 10:40:00,37.41,37.85,36.94,37.23,1961677.0,32.6123,32.9959,32.2026,32.4554,1961677.0
2020-03-12 10:50:00,37.24,37.27,37.02,37.18,1304052.0,32.4641,32.4903,32.2723,32.4118,1304052.0
2020-03-12 11:00:00,37.19,37.2,36.62,36.7,1065245.0,32.4205,32.4293,31.9236,31.9934,1065245.0
2020-03-12 11:10:00,36.71,36.78,36.41,36.55,1056593.0,32.0021,32.0631,31.7406,31.8626,1056593.0
2020-03-12 11:20:00,36.53,36.71,36.47,36.7,624844.0,31.8452,32.0021,31.7929,31.9934,624844.0
2020-03-12 11:30:00,36.69,36.82,36.26,36.28,1240456.0,31.9847,32.098,31.6098,31.6272,1240456.0
2020-03-12 11:40:00,36.28,36.3,35.95,36.0,1341983.0,31.6272,31.6447,31.3396,31.3832,1341983.0
2020-03-12 11:50:00,35.99,36.17,35.75,36.0,993864.0,31.3744,31.5314,31.1652,31.3832,993864.0
2020-03-12 12:00:00,35.99,36.09,35.75,35.77,958806.0,31.3744,31.4616,31.1652,31.1827,958806.0
2020-03-12 12:10:00,35.77,35.96,35.56,35.64,883802.0,31.1827,31.3483,30.9996,31.0693,883802.0
2020-03-12 12:20:00,35.63,35.77,35.54,35.63,1793459.0,31.0606,31.1827,30.9821,31.0606,1793459.0
2020-03-12 12:30:00,35.63,35.64,35.37,35.46,1072964.0,31.0606,31.0693,30.8339,30.9124,1072964.0
2020-03-12 12:40:00,35.46,35.46,35.17,35.21,917401.0,30.9124,30.9124,30.6596,30.6945,917401.0
2020-03-12 12:50:00,35.2,37.31,35.19,36.77,2296471.0,30.6858,32.5252,30.677,32.0544,2296471.0
2020-03-12 13:00:00,36.77,37.72,36.29,37.37,1170204.0,32.0544,32.8826,31.636,32.5775,1170204.0
2020-03-12 13:10:00,37.34,37.48,36.32,36.68,969020.0,32.5513,32.6734,31.6621,31.9759,969020.0
2020-03-12 13:20:00,36.67,36.73,36.23,36.43,911966.0,31.9672,32.0195,31.5837,31.758,911966.0
2020-03-12 13:30:00,36.42,36.57,35.92,35.97,1274910.0,31.7493,31.8801,31.3134,31.357,1274910.0
2020-03-12 13:40:00,35.97,36.32,35.86,36.29,1073621.0,31.357,31.6621,31.2611,31.636,1073621.0
2020-03-12 13:50:00,36.29,36.42,36.05,36.4,834187.0,31.636,31.7493,31.4267,31.7319,834187.0
2020-03-12 14:00:00,36.38,36.59,36.01,36.29,888939.0,31.7144,31.8975,31.3919,31.636,888939.0
2020-03-12 14:10:00,36.28,36.38,35.94,36.01,1063378.0,31.6272,31.7144,31.3308,31.3919,1063378.0
2020-03-12 14:20:00,36.02,36.12,35.75,35.96,800932.0,31.4006,31.4878,31.1652,31.3483,800932.0
2020-03-12 14:30:00,35.94,35.97,35.66,35.72,875210.0,31.3308,31.357,31.0868,31.1391,875210.0
2020-03-12 14:40:00,35.72,36.17,35.63,36.1,735641.0,31.1391,31.5314,31.0606,31.4703,735641.0
2020-03-12 14:50:00,36.1,36.22,35.65,35.68,868646.0,31.4703,31.5749,31.078,31.1042,868646.0
2020-03-12 15:00:00,35.68,35.97,35.18,35.69,1496204.0,31.1042,31.357,30.6683,31.1129,1496204.0
2020-03-12 15:10:00,35.68,35.85,35.35,35.5,1337952.0,31.1042,31.2524,30.8165,30.9473,1337952.0
2020-03-12 15:20:00,35.5,35.53,35.11,35.25,1166588.0,30.9473,30.9734,30.6073,30.7293,1166588.0
2020-03-12 15:30:00,35.24,35.44,35.11,35.44,1458131.0,30.7206,30.895,30.6073,30.895,1458131.0
2020-03-12 15:40:00,35.43,35.9,35.39,35.79,2387447.0,30.8863,31.296,30.8514,31.2001,2387447.0
2020-03-12 15:50:00,35.8,36.13,34.44,34.86,5368339.0,31.2088,31.4965,30.0232,30.3894,5368339.0
2020-03-13 09:30:00,36.37,37.34,36.22,36.23,2640122.0,31.7057,32.5513,31.5749,31.5837,2640122.0
2020-03-13 09:40:00,36.23,36.45,35.72,36.0,1792398.0,31.5837,31.7754,31.1391,31.3832,1792398.0
2020-03-13 09:50:00,35.99,35.99,35.13,35.43,1114777.0,31.3744,31.3744,30.6247,30.8863,1114777.0
2020-03-13 10:00:00,35.42,36.06,35.09,35.88,936401.0,30.8775,31.4355,30.5899,31.2785,936401.0
2020-03-13 10:10:00,35.88,36.38,35.78,36.27,1298496.0,31.2785,31.7144,31.1914,31.6185,1298496.0
2020-03-13 10:20:00,36.27,36.52,35.98,36.05,1340205.0,31.6185,31.8365,31.3657,31.4267,1340205.0
2020-03-13 10:30:00,36.06,36.18,35.7,35.96,1053581.0,31.4355,31.5401,31.1216,31.3483,1053581.0
2020-03-13 10:40:00,35.96,35.96,35.56,35.72,888137.0,31.3483,31.3483,30.9996,31.1391,888137.0
2020-03-13 10:50:00,35.72,35.8,35.24,35.44,949753.0,31.1391,31.2088,30.7206,30.895,949753.0
2020-03-13 11:00:00,35.44,35.59,35.32,35.48,1185533.0,30.895,31.0257,30.7904,30.9298,1185533.0
2020-03-13 11:10:00,35.48,35.51,35.06,35.19,1209170.0,30.9298,30.956,30.5637,30.677,1209170.0
2020-03-13 11:20:00,35.19,35.32,34.74,34.74,792553.0,30.677,30.7904,30.2847,30.2847,792553.0
2020-03-13 11:30:00,34.75,34.92,34.51,34.7,1060407.0,30.2935,30.4417,30.0842,30.2499,1060407.0
2020-03-13 11:40:00,34.7,34.78,34.48,34.51,731831.0,30.2499,30.3196,30.0581,30.0842,731831.0
2020-03-13 11:50:00,34.5,35.38,34.49,35.07,830421.0,30.0755,30.8427,30.0668,30.5724,830421.0
2020-03-13 12:00:00,35.07,35.15,34.68,34.94,703693.0,30.5724,30.6422,30.2324,30.4591,703693.0
2020-03-13 12:10:00,34.94,35.14,34.83,34.97,970409.0,30.4591,30.6334,30.3632,30.4852,970409.0
2020-03-13 12:20:00,34.97,35.17,34.97,35.03,1060182.0,30.4852,30.6596,30.4852,30.5376,1060182.0
2020-03-13 12:30:00,35.02,35.32,35.0,35.28,1203277.0,30.5288,30.7904,30.5114,30.7555,1203277.0
2020-03-13 12:40:00,35.27,35.49,35.26,35.47,823714.0,30.7468,30.9386,30.7381,30.9211,823714.0
2020-03-13 12:50:00,35.46,35.66,35.28,35.31,713428.0,30.9124,31.0868,30.7555,30.7816,713428.0
2020-03-13 13:00:00,35.31,35.4,35.08,35.27,1004356.0,30.7816,30.8601,30.5811,30.7468,1004356.0
2020-03-13 13:10:00,35.26,35.8,35.15,35.78,934217.0,30.7381,31.2088,30.6422,31.1914,934217.0
2020-03-13 13:20:00,35.79,36.21,35.79,36.16,646060.0,31.2001,31.5662,31.2001,31.5226,646060.0
2020-03-13 13:30:00,36.15,36.28,35.96,36.17,996243.0,31.5139,31.6272,31.3483,31.5314,996243.0
2020-03-13 13:40:00,36.18,36.42,36.08,36.41,808507.0,31.5401,31.7493,31.4529,31.7406,808507.0
2020-03-13 13:50:00,36.42,37.16,36.42,37.06,1651926.0,31.7493,32.3944,31.7493,32.3072,1651926.0
2020-03-13 14:00:00,37.05,37.25,36.65,36.93,1748722.0,32.2985,32.4728,31.9498,32.1939,1748722.0
2020-03-13 14:10:00,36.92,37.08,36.82,36.86,1143971.0,32.1852,32.3246,32.098,32.1329,1143971.0
2020-03-13 14:20:00,36.87,36.96,36.63,36.71,1338356.0,32.1416,32.22,31.9324,32.0021,1338356.0
2020-03-13 14:30:00,36.71,36.78,36.45,36.58,1295266.0,32.0021,32.0631,31.7754,31.8888,1295266.0
2020-03-13 14:40:00,36.58,37.1,36.52,36.86,1739036.0,31.8888,32.3421,31.8365,32.1329,1739036.0
2020-03-13 14:50:00,36.86,37.37,36.84,37.34,1463312.0,32.1329,32.5775,32.1154,32.5513,1463312.0
2020-03-13 15:00:00,37.34,37.66,37.21,37.29,1488605.0,32.5513,32.8303,32.438,32.5077,1488605.0
2020-03-13 15:10:00,37.28,37.61,37.22,37.5,1575271.0,32.499,32.7867,32.4467,32.6908,1575271.0
2020-03-13 15:20:00,37.5,37.71,37.43,37.56,1531810.0,32.6908,32.8739,32.6298,32.7431,1531810.0
2020-03-13 15:30:00,37.55,37.96,37.16,37.81,2782688.0,32.7344,33.0918,32.3944,32.961,2782688.0
2020-03-13 15:40:00,37.82,38.75,37.67,38.53,3102606.0,32.9697,33.7805,32.839,33.5887,3102606.0
2020-03-13 15:50:00,38.53,39.72,38.35,39.37,5300627.0,33.5887,34.6261,33.4318,34.321,5300627.0
2020-03-16 09:30:00,34.8,34.95,34.55,34.7,824408.0,30.337,30.4678,30.1191,30.2499,824408.0
2020-03-16 09:40:00,35.0,35.39,34.5,35.2,679395.0,30.5114,30.8514,30.0755,30.6858,679395.0
2020-03-16 09:50:00,35.2,36.92,35.12,36.34,1494795.0,30.6858,32.1852,30.616,31.6796,1494795.0
2020-03-16 10:00:00,36.31,36.65,35.33,36.65,1350300.0,31.6534,31.9498,30.7991,31.9498,1350300.0
2020-03-16 10:10:00,36.66,36.73,36.32,36.46,725426.0,31.9585,32.0195,31.6621,31.7842,725426.0
2020-03-16 10:20:00,36.47,36.82,36.38,36.51,1033173.0,31.7929,32.098,31.7144,31.8277,1033173.0
2020-03-16 10:30:00,36.51,37.43,36.49,37.43,795816.0,31.8277,32.6298,31.8103,32.6298,795816.0
2020-03-16 10:40:00,37.43,37.46,37.1,37.18,879199.0,32.6298,32.6559,32.3421,32.4118,879199.0
2020-03-16 10:50:00,37.18,37.29,36.71,36.91,596740.0,32.4118,32.5077,32.0021,32.1765,596740.0
2020-03-16 11:00:00,36.9,37.19,36.8,37.19,606041.0,32.1677,32.4205,32.0806,32.4205,606041.0
2020-03-16 11:10:00,37.18,37.95,37.18,37.94,844619.0,32.4118,33.0831,32.4118,33.0744,844619.0
2020-03-16 11:20:00,37.95,38.8,37.94,38.71,1031047.0,33.0831,33.8241,33.0744,33.7456,1031047.0
2020-03-16 11:30:00,38.71,38.99,38.71,38.92,1077460.0,33.7456,33.9897,33.7456,33.9287,1077460.0
2020-03-16 11:40:00,38.91,38.92,37.44,37.64,809315.0,33.92,33.9287,32.6385,32.8128,809315.0
2020-03-16 11:50:00,37.65,37.8,37.45,37.79,484199.0,32.8215,32.9523,32.6472,32.9436,484199.0
2020-03-16 12:00:00,37.79,37.85,37.61,37.63,462572.0,32.9436,32.9959,32.7867,32.8041,462572.0
2020-03-16 12:10:00,37.63,37.81,37.62,37.65,555787.0,32.8041,32.961,32.7954,32.8215,555787.0
2020-03-16 12:20:00,37.65,37.66,37.24,37.34,474072.0,32.8215,32.8303,32.4641,32.5513,474072.0
2020-03-16 12:30:00,37.34,37.63,37.24,37.46,542075.0,32.5513,32.8041,32.4641,32.6559,542075.0
2020-03-16 12:40:00,37.47,37.53,37.23,37.23,316930.0,32.6646,32.7169,32.4554,32.4554,316930.0
2020-03-16 12:50:00,37.23,37.28,36.97,37.1,293830.0,32.4554,32.499,32.2288,32.3421,293830.0
2020-03-16 13:00:00,37.1,37.64,37.06,37.64,374644.0,32.3421,32.8128,32.3072,32.8128,374644.0
2020-03-16 13:10:00,37.63,38.21,37.63,37.82,436909.0,32.8041,33.3097,32.8041,32.9697,436909.0
2020-03-16 13:20:00,37.82,38.0,37.59,37.98,448816.0,32.9697,33.1267,32.7692,33.1092,448816.0
2020-03-16 13:30:00,37.97,38.01,37.81,37.91,574244.0,33.1005,33.1354,32.961,33.0482,574244.0
2020-03-16 13:40:00,37.91,37.92,37.72,37.72,314860.0,33.0482,33.0569,32.8826,32.8826,314860.0
2020-03-16 13:50:00,37.73,37.73,37.12,37.15,883648.0,32.8913,32.8913,32.3595,32.3857,883648.0
2020-03-16 14:00:00,37.15,37.33,36.93,37.02,698885.0,32.3857,32.5426,32.1939,32.2723,698885.0
2020-03-16 14:10:00,37.02,37.18,36.88,37.11,449049.0,32.2723,32.4118,32.1503,32.3508,449049.0
2020-03-16 14:20:00,37.11,37.16,36.77,37.07,497806.0,32.3508,32.3944,32.0544,32.3159,497806.0
2020-03-16 14:30:00,37.07,37.91,36.94,37.57,630057.0,32.3159,33.0482,32.2026,32.7518,630057.0
2020-03-16 14:40:00,37.57,37.58,37.14,37.28,591758.0,32.7518,32.7605,32.377,32.499,591758.0
2020-03-16 14:50:00,37.29,37.56,37.22,37.41,766253.0,32.5077,32.7431,32.4467,32.6123,766253.0
2020-03-16 15:00:00,37.42,37.73,37.27,37.45,901402.0,32.621,32.8913,32.4903,32.6472,901402.0
2020-03-16 15:10:00,37.45,37.56,37.02,37.38,765255.0,32.6472,32.7431,32.2723,32.5862,765255.0
2020-03-16 15:20:00,37.38,37.38,36.74,36.79,1158056.0,32.5862,32.5862,32.0283,32.0718,1158056.0
2020-03-16 15:30:00,36.78,36.81,36.42,36.74,1596937.0,32.0631,32.0893,31.7493,32.0283,1596937.0
2020-03-16 15:40:00,36.74,37.19,36.51,37.11,1502163.0,32.0283,32.4205,31.8277,32.3508,1502163.0
2020-03-16 15:50:00,37.1,37.11,36.01,36.02,3783788.0,32.3421,32.3508,31.3919,31.4006,3783788.0
2020-03-17 09:30:00,36.6,37.68,36.5,37.52,1576935.0,31.9062,32.8477,31.819,32.7082,1576935.0
2020-03-17 09:40:00,37.51,37.77,36.7,36.81,1116407.0,32.6995,32.9262,31.9934,32.0893,1116407.0
2020-03-17 09:50:00,36.81,36.91,36.26,36.36,969333.0,32.0893,32.1765,31.6098,31.697,969333.0
2020-03-17 10:00:00,36.36,36.58,36.21,36.39,1313850.0,31.697,31.8888,31.5662,31.7231,1313850.0
2020-03-17 10:10:00,36.4,36.75,36.28,36.6,704720.0,31.7319,32.037,31.6272,31.9062,704720.0
2020-03-17 10:20:00,36.6,36.98,36.51,36.97,497494.0,31.9062,32.2375,31.8277,32.2288,497494.0
2020-03-17 10:30:00,36.97,37.21,36.68,36.79,558479.0,32.2288,32.438,31.9759,32.0718,558479.0
2020-03-17 10:40:00,36.78,37.24,36.64,37.08,1010379.0,32.0631,32.4641,31.9411,32.3246,1010379.0
2020-03-17 10:50:00,37.09,37.09,36.61,36.91,683606.0,32.3334,32.3334,31.9149,32.1765,683606.0
2020-03-17 11:00:00,36.91,37.12,36.67,37.1,493450.0,32.1765,32.3595,31.9672,32.3421,493450.0
2020-03-17 11:10:00,37.1,37.49,37.09,37.47,626075.0,32.3421,32.6821,32.3334,32.6646,626075.0
2020-03-17 11:20:00,37.48,37.52,36.89,36.95,901017.0,32.6734,32.7082,32.159,32.2113,901017.0
2020-03-17 11:30:00,36.95,37.34,36.44,36.51,490344.0,32.2113,32.5513,31.7667,31.8277,490344.0
2020-03-17 11:40:00,36.51,37.09,36.5,37.01,439913.0,31.8277,32.3334,31.819,32.2636,439913.0
2020-03-17 11:50:00,37.0,37.18,36.75,37.08,768689.0,32.2549,32.4118,32.037,32.3246,768689.0
2020-03-17 12:00:00,37.07,37.78,36.92,37.72,473919.0,32.3159,32.9349,32.1852,32.8826,473919.0
2020-03-17 12:10:00,37.72,37.93,37.45,37.6,638357.0,32.8826,33.0656,32.6472,32.778,638357.0
2020-03-17 12:20:00,37.59,37.62,37.24,37.3,719447.0,32.7692,32.7954,32.4641,32.5164,719447.0
2020-03-17 12:30:00,37.31,37.48,37.22,37.4,539960.0,32.5252,32.6734,32.4467,32.6036,539960.0
2020-03-17 12:40:00,37.4,37.59,37.36,37.5,442007.0,32.6036,32.7692,32.5687,32.6908,442007.0
2020-03-17 12:50:00,37.5,37.52,37.26,37.44,479474.0,32.6908,32.7082,32.4816,32.6385,479474.0
2020-03-17 13:00:00,37.45,37.66,36.95,36.98,447837.0,32.6472,32.8303,32.2113,32.2375,447837.0
2020-03-17 13:10:00,36.97,37.02,36.74,36.84,597146.0,32.2288,32.2723,32.0283,32.1154,597146.0
2020-03-17 13:20:00,36.83,37.19,36.79,37.05,424081.0,32.1067,32.4205,32.0718,32.2985,424081.0
2020-03-17 13:30:00,37.06,37.48,37.04,37.47,480674.0,32.3072,32.6734,32.2898,32.6646,480674.0
2020-03-17 13:40:00,37.48,37.96,37.47,37.94,393285.0,32.6734,33.0918,32.6646,33.0744,393285.0
2020-03-17 13:50:00,37.94,38.25,37.93,38.19,546810.0,33.0744,33.3446,33.0656,33.2923,546810.0
2020-03-17 14:00:00,38.19,38.27,37.87,38.13,610648.0,33.2923,33.362,33.0133,33.24,610648.0
2020-03-17 14:10:00,38.13,38.3,38.05,38.26,461015.0,33.24,33.3882,33.1703,33.3533,461015.0
2020-03-17 14:20:00,38.26,38.29,37.7,38.01,694894.0,33.3533,33.3795,32.8651,33.1354,694894.0
2020-03-17 14:30:00,38.02,38.35,37.93,38.06,490314.0,33.1441,33.4318,33.0656,33.179,490314.0
2020-03-17 14:40:00,38.07,38.11,37.22,37.23,580795.0,33.1877,33.2226,32.4467,32.4554,580795.0
2020-03-17 14:50:00,37.23,37.46,36.83,37.45,672325.0,32.4554,32.6559,32.1067,32.6472,672325.0
2020-03-17 15:00:00,37.44,37.5,36.87,37.25,1148363.0,32.6385,32.6908,32.1416,32.4728,1148363.0
2020-03-17 15:10:00,37.26,37.47,37.08,37.16,767279.0,32.4816,32.6646,32.3246,32.3944,767279.0
2020-03-17 15:20:00,37.16,37.2,36.72,36.79,781339.0,32.3944,32.4293,32.0108,32.0718,781339.0
2020-03-17 15:30:00,36.79,37.48,36.75,37.48,1106481.0,32.0718,32.6734,32.037,32.6734,1106481.0
2020-03-17 15:40:00,37.48,38.25,37.47,38.25,1587903.0,32.6734,33.3446,32.6646,33.3446,1587903.0
2020-03-17 15:50:00,38.25,38.31,37.54,38.18,2786383.0,33.3446,33.3969,32.7257,33.2836,2786383.0
2020-03-18 09:30:00,36.21,36.75,35.4,36.24,1204185.0,31.5662,32.037,30.8601,31.5924,1204185.0
2020-03-18 09:40:00,36.24,36.65,35.77,36.07,1167982.0,31.5924,31.9498,31.1827,31.4442,1167982.0
2020-03-18 09:50:00,36.06,36.42,35.87,36.06,955710.0,31.4355,31.7493,31.2698,31.4355,955710.0
2020-03-18 10:00:00,36.03,36.15,35.35,35.36,997221.0,31.4093,31.5139,30.8165,30.8252,997221.0
2020-03-18 10:10:00,35.36,35.79,35.29,35.36,1049786.0,30.8252,31.2001,30.7642,30.8252,1049786.0
2020-03-18 10:20:00,35.36,35.44,35.09,35.23,1072033.0,30.8252,30.895,30.5899,30.7119,1072033.0
2020-03-18 10:30:00,35.24,35.28,35.05,35.18,832391.0,30.7206,30.7555,30.555,30.6683,832391.0
2020-03-18 10:40:00,35.17,35.57,35.15,35.53,724809.0,30.6596,31.0083,30.6422,30.9734,724809.0
2020-03-18 10:50:00,35.51,35.57,35.02,35.09,891743.0,30.956,31.0083,30.5288,30.5899,891743.0
2020-03-18 11:00:00,35.08,35.2,34.79,35.13,860432.0,30.5811,30.6858,30.3283,30.6247,860432.0
2020-03-18 11:10:00,35.14,35.28,35.05,35.23,855554.0,30.6334,30.7555,30.555,30.7119,855554.0
2020-03-18 11:20:00,35.23,35.44,34.94,35.01,855621.0,30.7119,30.895,30.4591,30.5201,855621.0
2020-03-18 11:30:00,35.0,35.18,34.8,34.94,789066.0,30.5114,30.6683,30.337,30.4591,789066.0
2020-03-18 11:40:00,34.94,35.14,34.74,35.08,817136.0,30.4591,30.6334,30.2847,30.5811,817136.0
2020-03-18 11:50:00,35.08,35.73,35.06,35.61,783952.0,30.5811,31.1478,30.5637,31.0432,783952.0
2020-03-18 12:00:00,35.61,35.69,35.32,35.44,747414.0,31.0432,31.1129,30.7904,30.895,747414.0
2020-03-18 12:10:00,35.44,35.56,34.8,34.87,736253.0,30.895,30.9996,30.337,30.3981,736253.0
2020-03-18 12:20:00,34.88,35.18,34.82,35.13,747076.0,30.4068,30.6683,30.3545,30.6247,747076.0
2020-03-18 12:30:00,35.13,35.33,34.92,35.28,995900.0,30.6247,30.7991,30.4417,30.7555,995900.0
2020-03-18 12:40:00,35.29,35.43,34.86,34.94,720244.0,30.7642,30.8863,30.3894,30.4591,720244.0
2020-03-18 12:50:00,34.94,35.19,34.86,34.87,389879.0,30.4591,30.677,30.3894,30.3981,389879.0
2020-03-18 13:00:00,34.87,34.87,34.87,34.87,0.0,30.3981,30.3981,30.3981,30.3981,0.0
2020-03-18 13:10:00,34.52,34.99,34.5,34.76,716512.0,30.093,30.5027,30.0755,30.3022,716512.0
2020-03-18 13:20:00,34.75,34.8,34.14,34.27,874655.0,30.2935,30.337,29.7617,29.875,874655.0
2020-03-18 13:30:00,34.27,34.29,33.63,33.86,957115.0,29.875,29.8925,29.3171,29.5176,957115.0
2020-03-18 13:40:00,33.86,34.16,33.67,34.08,872881.0,29.5176,29.7791,29.352,29.7094,872881.0
2020-03-18 13:50:00,34.07,34.13,33.5,33.77,707353.0,29.7007,29.753,29.2038,29.4391,707353.0
2020-03-18 14:00:00,33.78,33.88,33.4,33.54,769022.0,29.4479,29.535,29.1166,29.2386,769022.0
2020-03-18 14:10:00,33.54,33.77,33.43,33.49,647186.0,29.2386,29.4391,29.1427,29.1951,647186.0
2020-03-18 14:20:00,33.48,33.66,33.27,33.53,619790.0,29.1863,29.3432,29.0033,29.2299,619790.0
2020-03-18 14:30:00,33.55,34.38,33.4,34.34,714628.0,29.2474,29.9709,29.1166,29.936,714628.0
2020-03-18 14:40:00,34.35,34.49,33.89,34.02,887072.0,29.9448,30.0668,29.5438,29.6571,887072.0
2020-03-18 14:50:00,34.02,34.79,33.9,34.75,812973.0,29.6571,30.3283,29.5525,30.2935,812973.0
2020-03-18 15:00:00,34.73,35.15,34.44,34.95,930986.0,30.276,30.6422,30.0232,30.4678,930986.0
2020-03-18 15:10:00,34.96,35.46,34.96,35.37,1004904.0,30.4765,30.9124,30.4765,30.8339,1004904.0
2020-03-18 15:20:00,35.39,35.44,34.1,34.14,1027021.0,30.8514,30.895,29.7268,29.7617,1027021.0
2020-03-18 15:30:00,34.11,34.93,34.04,34.4,1387600.0,29.7355,30.4504,29.6745,29.9883,1387600.0
2020-03-18 15:40:00,34.38,35.08,34.03,34.73,1282454.0,29.9709,30.5811,29.6658,30.276,1282454.0
2020-03-18 15:50:00,34.73,36.53,34.68,35.88,2899589.0,30.276,31.8452,30.2324,31.2785,2899589.0
2020-03-19 09:30:00,35.86,35.87,35.0,35.16,1094421.0,31.2611,31.2698,30.5114,30.6509,1094421.0
2020-03-19 09:40:00,35.16,35.16,34.6,34.77,640849.0,30.6509,30.6509,30.1627,30.3109,640849.0
2020-03-19 09:50:00,34.79,36.75,34.75,36.64,658366.0,30.3283,32.037,30.2935,31.9411,658366.0
2020-03-19 10:00:00,36.64,37.18,36.19,37.0,878091.0,31.9411,32.4118,31.5488,32.2549,878091.0
2020-03-19 10:10:00,37.01,37.29,36.7,36.89,1037570.0,32.2636,32.5077,31.9934,32.159,1037570.0
2020-03-19 10:20:00,36.89,37.49,36.83,37.41,586322.0,32.159,32.6821,32.1067,32.6123,586322.0
2020-03-19 10:30:00,37.4,37.56,36.98,37.04,557060.0,32.6036,32.7431,32.2375,32.2898,557060.0
2020-03-19 10:40:00,37.05,37.94,36.96,37.93,600862.0,32.2985,33.0744,32.22,33.0656,600862.0
2020-03-19 10:50:00,37.93,38.33,37.86,37.89,542315.0,33.0656,33.4143,33.0046,33.0308,542315.0
2020-03-19 11:00:00,37.88,38.11,37.77,38.06,624455.0,33.0221,33.2226,32.9262,33.179,624455.0
2020-03-19 11:10:00,38.07,39.11,37.65,38.08,928046.0,33.1877,34.0943,32.8215,33.1964,928046.0
2020-03-19 11:20:00,38.09,39.31,38.09,39.25,899194.0,33.2051,34.2687,33.2051,34.2164,899194.0
2020-03-19 11:30:00,39.25,39.25,38.57,38.83,774991.0,34.2164,34.2164,33.6236,33.8502,774991.0
2020-03-19 11:40:00,38.84,39.06,38.69,38.83,579903.0,33.8589,34.0507,33.7282,33.8502,579903.0
2020-03-19 11:50:00,38.81,38.81,37.54,37.96,607350.0,33.8328,33.8328,32.7257,33.0918,607350.0
2020-03-19 12:00:00,37.95,38.1,37.67,37.7,402228.0,33.0831,33.2138,32.839,32.8651,402228.0
2020-03-19 12:10:00,37.68,37.75,37.34,37.53,362437.0,32.8477,32.9087,32.5513,32.7169,362437.0
2020-03-19 12:20:00,37.52,37.56,37.05,37.24,665853.0,32.7082,32.7431,32.2985,32.4641,665853.0
2020-03-19 12:30:00,37.25,37.28,36.71,37.02,594441.0,32.4728,32.499,32.0021,32.2723,594441.0
2020-03-19 12:40:00,37.02,37.59,36.94,37.26,728869.0,32.2723,32.7692,32.2026,32.4816,728869.0
2020-03-19 12:50:00,37.24,37.7,37.19,37.27,565375.0,32.4641,32.8651,32.4205,32.4903,565375.0
2020-03-19 13:00:00,37.27,37.53,37.13,37.34,391872.0,32.4903,32.7169,32.3682,32.5513,391872.0
2020-03-19 13:10:00,37.34,37.47,37.01,37.21,708481.0,32.5513,32.6646,32.2636,32.438,708481.0
2020-03-19 13:20:00,37.19,37.39,36.72,36.76,686770.0,32.4205,32.5949,32.0108,32.0457,686770.0
2020-03-19 13:30:00,36.76,36.76,36.45,36.68,498495.0,32.0457,32.0457,31.7754,31.9759,498495.0
2020-03-19 13:40:00,36.69,36.84,36.62,36.69,447317.0,31.9847,32.1154,31.9236,31.9847,447317.0
2020-03-19 13:50:00,36.69,37.18,36.64,36.68,833067.0,31.9847,32.4118,31.9411,31.9759,833067.0
2020-03-19 14:00:00,36.68,36.71,36.36,36.5,766461.0,31.9759,32.0021,31.697,31.819,766461.0
2020-03-19 14:10:00,36.51,36.9,36.45,36.88,625725.0,31.8277,32.1677,31.7754,32.1503,625725.0
2020-03-19 14:20:00,36.87,37.34,36.8,36.9,708526.0,32.1416,32.5513,32.0806,32.1677,708526.0
2020-03-19 14:30:00,36.91,37.31,36.86,37.29,650685.0,32.1765,32.5252,32.1329,32.5077,650685.0
2020-03-19 14:40:00,37.29,37.68,36.94,37.11,720236.0,32.5077,32.8477,32.2026,32.3508,720236.0
2020-03-19 14:50:00,37.11,37.2,36.41,36.47,676122.0,32.3508,32.4293,31.7406,31.7929,676122.0
2020-03-19 15:00:00,36.47,36.48,35.86,35.93,1024291.0,31.7929,31.8016,31.2611,31.3221,1024291.0
2020-03-19 15:10:00,35.93,36.39,35.84,36.04,983094.0,31.3221,31.7231,31.2437,31.418,983094.0
2020-03-19 15:20:00,36.05,36.4,35.96,36.17,937765.0,31.4267,31.7319,31.3483,31.5314,937765.0
2020-03-19 15:30:00,36.16,36.41,35.95,36.25,801414.0,31.5226,31.7406,31.3396,31.6011,801414.0
2020-03-19 15:40:00,36.25,36.61,36.14,36.29,846069.0,31.6011,31.9149,31.5052,31.636,846069.0
2020-03-19 15:50:00,36.3,36.3,35.6,35.94,2135707.0,31.6447,31.6447,31.0345,31.3308,2135707.0
2020-03-20 09:30:00,36.09,36.09,35.02,35.15,5648615.0,31.4616,31.4616,30.5288,30.6422,5648615.0
2020-03-20 09:40:00,35.15,35.21,34.36,34.4,743709.0,30.6422,30.6945,29.9535,29.9883,743709.0
2020-03-20 09:50:00,34.36,35.42,34.35,35.13,638928.0,29.9535,30.8775,29.9448,30.6247,638928.0
2020-03-20 10:00:00,35.12,35.49,35.02,35.09,673784.0,30.616,30.9386,30.5288,30.5899,673784.0
2020-03-20 10:10:00,35.08,35.38,34.96,35.02,695085.0,30.5811,30.8427,30.4765,30.5288,695085.0
2020-03-20 10:20:00,35.0,35.42,34.9,35.21,692674.0,30.5114,30.8775,30.4242,30.6945,692674.0
2020-03-20 10:30:00,35.22,35.58,35.22,35.45,627967.0,30.7032,31.017,30.7032,30.9037,627967.0
2020-03-20 10:40:00,35.46,35.57,35.18,35.45,738118.0,30.9124,31.0083,30.6683,30.9037,738118.0
2020-03-20 10:50:00,35.43,35.62,35.39,35.5,762012.0,30.8863,31.0519,30.8514,30.9473,762012.0
2020-03-20 11:00:00,35.49,35.57,34.88,35.2,696857.0,30.9386,31.0083,30.4068,30.6858,696857.0
2020-03-20 11:10:00,35.21,35.34,34.51,34.55,653071.0,30.6945,30.8078,30.0842,30.1191,653071.0
2020-03-20 11:20:00,34.55,34.56,33.93,34.36,982123.0,30.1191,30.1278,29.5786,29.9535,982123.0
2020-03-20 11:30:00,34.35,34.56,34.1,34.37,813367.0,29.9448,30.1278,29.7268,29.9622,813367.0
2020-03-20 11:40:00,34.37,34.54,34.07,34.26,1030277.0,29.9622,30.1104,29.7007,29.8663,1030277.0
2020-03-20 11:50:00,34.27,34.4,34.01,34.2,601323.0,29.875,29.9883,29.6484,29.814,601323.0
2020-03-20 12:00:00,34.2,34.29,33.36,33.4,908080.0,29.814,29.8925,29.0817,29.1166,908080.0
2020-03-20 12:10:00,33.4,33.73,33.39,33.5,583619.0,29.1166,29.4043,29.1079,29.2038,583619.0
2020-03-20 12:20:00,33.51,33.54,33.06,33.3,699926.0,29.2125,29.2386,28.8202,29.0294,699926.0
2020-03-20 12:30:00,33.3,33.77,33.26,33.55,521738.0,29.0294,29.4391,28.9945,29.2474,521738.0
2020-03-20 12:40:00,33.56,34.16,33.48,33.97,632203.0,29.2561,29.7791,29.1863,29.6135,632203.0
2020-03-20 12:50:00,33.97,34.31,33.96,34.15,749770.0,29.6135,29.9099,29.6048,29.7704,749770.0
2020-03-20 13:00:00,34.16,34.56,34.06,34.54,537190.0,29.7791,30.1278,29.692,30.1104,537190.0
2020-03-20 13:10:00,34.54,34.71,34.23,34.38,634844.0,30.1104,30.2586,29.8401,29.9709,634844.0
2020-03-20 13:20:00,34.38,34.42,33.99,34.3,461025.0,29.9709,30.0058,29.6309,29.9012,461025.0
2020-03-20 13:30:00,34.29,34.44,33.93,34.18,514845.0,29.8925,30.0232,29.5786,29.7966,514845.0
2020-03-20 13:40:00,34.2,34.51,34.13,34.22,468268.0,29.814,30.0842,29.753,29.8314,468268.0
2020-03-20 13:50:00,34.22,34.43,34.2,34.41,528960.0,29.8314,30.0145,29.814,29.9971,528960.0
2020-03-20 14:00:00,34.41,34.59,34.25,34.43,663163.0,29.9971,30.154,29.8576,30.0145,663163.0
2020-03-20 14:10:00,34.43,34.49,34.17,34.31,696593.0,30.0145,30.0668,29.7878,29.9099,696593.0
2020-03-20 14:20:00,34.32,34.46,34.14,34.22,864326.0,29.9186,30.0407,29.7617,29.8314,864326.0
2020-03-20 14:30:00,34.22,34.39,33.76,33.92,566691.0,29.8314,29.9796,29.4304,29.5699,566691.0
2020-03-20 14:40:00,33.91,33.98,33.68,33.82,532133.0,29.5612,29.6222,29.3607,29.4827,532133.0
2020-03-20 14:50:00,33.83,33.96,33.05,33.16,1116055.0,29.4914,29.6048,28.8115,28.9074,1116055.0
2020-03-20 15:00:00,33.15,33.43,33.01,33.21,900939.0,28.8987,29.1427,28.7766,28.951,900939.0
2020-03-20 15:10:00,33.2,33.33,32.63,32.69,1136557.0,28.9422,29.0556,28.4453,28.4976,1136557.0
2020-03-20 15:20:00,32.68,33.47,32.67,33.33,1290475.0,28.4889,29.1776,28.4802,29.0556,1290475.0
2020-03-20 15:30:00,33.33,33.66,33.07,33.16,1196063.0,29.0556,29.3432,28.8289,28.9074,1196063.0
2020-03-20 15:40:00,33.17,33.49,33.08,33.16,1548526.0,28.9161,29.1951,28.8376,28.9074,1548526.0
2020-03-20 15:50:00,33.16,33.75,32.9,33.37,4156085.0,28.9074,29.4217,28.6807,29.0904,4156085.0
2020-03-23 09:30:00,32.89,33.26,31.7,31.88,1732059.0,28.672,28.9945,27.6346,27.7915,1732059.0
2020-03-23 09:40:00,31.88,32.62,31.8,32.44,853783.0,27.7915,28.4366,27.7218,28.2797,853783.0
2020-03-23 09:50:00,32.41,33.17,32.3,33.09,705017.0,28.2536,28.9161,28.1577,28.8463,705017.0
2020-03-23 10:00:00,33.08,33.33,32.61,33.14,530498.0,28.8376,29.0556,28.4279,28.8899,530498.0
2020-03-23 10:10:00,33.14,33.49,32.99,33.04,627557.0,28.8899,29.1951,28.7592,28.8028,627557.0
2020-03-23 10:20:00,33.05,33.47,32.97,33.29,550202.0,28.8115,29.1776,28.7417,29.0207,550202.0
2020-03-23 10:30:00,33.26,33.32,32.74,32.94,974095.0,28.9945,29.0469,28.5412,28.7156,974095.0
2020-03-23 10:40:00,32.95,33.49,32.94,33.06,662076.0,28.7243,29.1951,28.7156,28.8202,662076.0
2020-03-23 10:50:00,33.08,33.28,32.85,32.98,545578.0,28.8376,29.012,28.6371,28.7505,545578.0
2020-03-23 11:00:00,32.98,33.19,32.82,33.13,557169.0,28.7505,28.9335,28.611,28.8812,557169.0
2020-03-23 11:10:00,33.15,33.3,32.81,32.84,555467.0,28.8987,29.0294,28.6023,28.6284,555467.0
2020-03-23 11:20:00,32.84,32.84,32.15,32.48,474662.0,28.6284,28.6284,28.0269,28.3146,474662.0
2020-03-23 11:30:00,32.49,32.78,32.4,32.5,282269.0,28.3233,28.5761,28.2448,28.332,282269.0
2020-03-23 11:40:00,32.52,32.59,32.2,32.41,465907.0,28.3494,28.4105,28.0705,28.2536,465907.0
2020-03-23 11:50:00,32.41,32.79,32.33,32.66,605617.0,28.2536,28.5848,28.1838,28.4715,605617.0
2020-03-23 12:00:00,32.65,32.99,32.49,32.74,711480.0,28.4628,28.7592,28.3233,28.5412,711480.0
2020-03-23 12:10:00,32.74,33.36,32.65,33.08,746244.0,28.5412,29.0817,28.4628,28.8376,746244.0
2020-03-23 12:20:00,33.09,33.4,32.97,33.06,567938.0,28.8463,29.1166,28.7417,28.8202,567938.0
2020-03-23 12:30:00,33.06,33.17,32.84,33.07,567861.0,28.8202,28.9161,28.6284,28.8289,567861.0
2020-03-23 12:40:00,33.08,33.73,33.05,33.66,635652.0,28.8376,29.4043,28.8115,29.3432,635652.0
2020-03-23 12:50:00,33.66,33.95,33.49,33.79,710526.0,29.3432,29.5961,29.1951,29.4566,710526.0
2020-03-23 13:00:00,33.79,33.93,33.57,33.72,936547.0,29.4566,29.5786,29.2648,29.3956,936547.0
2020-03-23 13:10:00,33.73,34.01,33.63,33.73,871311.0,29.4043,29.6484,29.3171,29.4043,871311.0
2020-03-23 13:20:00,33.7,33.95,33.56,33.65,872285.0,29.3781,29.5961,29.2561,29.3345,872285.0
2020-03-23 13:30:00,33.65,33.75,33.39,33.51,769326.0,29.3345,29.4217,29.1079,29.2125,769326.0
2020-03-23 13:40:00,33.52,33.65,33.2,33.57,540145.0,29.2212,29.3345,28.9422,29.2648,540145.0
2020-03-23 13:50:00,33.55,33.59,32.97,33.19,800598.0,29.2474,29.2822,28.7417,28.9335,800598.0
2020-03-23 14:00:00,33.2,33.33,32.81,32.81,611808.0,28.9422,29.0556,28.6023,28.6023,611808.0
2020-03-23 14:10:00,32.81,33.1,32.68,32.83,840011.0,28.6023,28.8551,28.4889,28.6197,840011.0
2020-03-23 14:20:00,32.82,33.45,32.75,33.28,552784.0,28.611,29.1602,28.55,29.012,552784.0
2020-03-23 14:30:00,33.29,33.32,32.97,33.13,647867.0,29.0207,29.0469,28.7417,28.8812,647867.0
2020-03-23 14:40:00,33.13,33.58,33.06,33.53,711216.0,28.8812,29.2735,28.8202,29.2299,711216.0
2020-03-23 14:50:00,33.51,33.51,32.94,32.97,600509.0,29.2125,29.2125,28.7156,28.7417,600509.0
2020-03-23 15:00:00,32.98,33.2,32.75,32.95,808882.0,28.7505,28.9422,28.55,28.7243,808882.0
2020-03-23 15:10:00,32.96,33.05,32.77,32.89,704847.0,28.733,28.8115,28.5674,28.672,704847.0
2020-03-23 15:20:00,32.89,33.3,32.76,33.26,1125008.0,28.672,29.0294,28.5587,28.9945,1125008.0
2020-03-23 15:30:00,33.26,33.58,32.99,33.38,1599258.0,28.9945,29.2735,28.7592,29.0992,1599258.0
2020-03-23 15:40:00,33.39,34.07,33.28,33.82,1583141.0,29.1079,29.7007,29.012,29.4827,1583141.0
2020-03-23 15:50:00,33.81,34.67,33.76,34.18,3072944.0,29.474,30.2237,29.4304,29.7966,3072944.0
2020-03-24 09:30:00,35.07,35.37,34.72,34.89,1744349.0,30.5724,30.8339,30.2673,30.4155,1744349.0
2020-03-24 09:40:00,34.9,34.95,34.12,34.16,1294286.0,30.4242,30.4678,29.7443,29.7791,1294286.0
2020-03-24 09:50:00,34.15,34.38,33.91,33.99,1470534.0,29.7704,29.9709,29.5612,29.6309,1470534.0
2020-03-24 10:00:00,33.99,34.76,33.94,34.53,1411412.0,29.6309,30.3022,29.5873,30.1017,1411412.0
2020-03-24 10:10:00,34.52,34.68,34.32,34.46,1039787.0,30.093,30.2324,29.9186,30.0407,1039787.0
2020-03-24 10:20:00,34.46,34.46,33.95,34.17,1190068.0,30.0407,30.0407,29.5961,29.7878,1190068.0
2020-03-24 10:30:00,34.16,34.29,33.95,34.03,970380.0,29.7791,29.8925,29.5961,29.6658,970380.0
2020-03-24 10:40:00,34.02,34.21,33.52,33.61,755221.0,29.6571,29.8227,29.2212,29.2997,755221.0
2020-03-24 10:50:00,33.61,33.94,33.55,33.89,675351.0,29.2997,29.5873,29.2474,29.5438,675351.0
2020-03-24 11:00:00,33.89,33.95,33.77,33.86,450341.0,29.5438,29.5961,29.4391,29.5176,450341.0
2020-03-24 11:10:00,33.86,34.05,33.83,33.92,660618.0,29.5176,29.6832,29.4914,29.5699,660618.0
2020-03-24 11:20:00,33.92,34.17,33.87,34.1,796282.0,29.5699,29.7878,29.5263,29.7268,796282.0
2020-03-24 11:30:00,34.1,34.3,34.0,34.3,784349.0,29.7268,29.9012,29.6396,29.9012,784349.0
2020-03-24 11:40:00,34.31,34.44,34.03,34.07,767885.0,29.9099,30.0232,29.6658,29.7007,767885.0
2020-03-24 11:50:00,34.07,34.13,33.95,34.09,834147.0,29.7007,29.753,29.5961,29.7181,834147.0
2020-03-24 12:00:00,34.09,34.36,33.8,33.86,658388.0,29.7181,29.9535,29.4653,29.5176,658388.0
2020-03-24 12:10:00,33.85,34.17,33.8,34.12,624732.0,29.5089,29.7878,29.4653,29.7443,624732.0
2020-03-24 12:20:00,34.11,34.73,34.05,34.72,804405.0,29.7355,30.276,29.6832,30.2673,804405.0
2020-03-24 12:30:00,34.73,34.82,34.57,34.75,499964.0,30.276,30.3545,30.1365,30.2935,499964.0
2020-03-24 12:40:00,34.74,34.95,34.69,34.86,815501.0,30.2847,30.4678,30.2412,30.3894,815501.0
2020-03-24 12:50:00,34.85,34.94,34.68,34.81,695580.0,30.3806,30.4591,30.2324,30.3458,695580.0
2020-03-24 13:00:00,34.82,34.92,34.54,34.61,979646.0,30.3545,30.4417,30.1104,30.1714,979646.0
2020-03-24 13:10:00,34.6,34.8,34.52,34.53,401324.0,30.1627,30.337,30.093,30.1017,401324.0
2020-03-24 13:20:00,34.54,34.6,34.34,34.5,355680.0,30.1104,30.1627,29.936,30.0755,355680.0
2020-03-24 13:30:00,34.5,34.57,34.48,34.53,499767.0,30.0755,30.1365,30.0581,30.1017,499767.0
2020-03-24 13:40:00,34.53,34.54,34.33,34.41,536844.0,30.1017,30.1104,29.9273,29.9971,536844.0
2020-03-24 13:50:00,34.4,34.56,34.28,34.45,830361.0,29.9883,30.1278,29.8837,30.0319,830361.0
2020-03-24 14:00:00,34.46,34.54,34.41,34.51,563258.0,30.0407,30.1104,29.9971,30.0842,563258.0
2020-03-24 14:10:00,34.5,34.59,34.36,34.41,721299.0,30.0755,30.154,29.9535,29.9971,721299.0
2020-03-24 14:20:00,34.41,34.56,34.39,34.41,808201.0,29.9971,30.1278,29.9796,29.9971,808201.0
2020-03-24 14:30:00,34.4,34.59,34.27,34.56,887956.0,29.9883,30.154,29.875,30.1278,887956.0
2020-03-24 14:40:00,34.55,34.69,34.26,34.29,780950.0,30.1191,30.2412,29.8663,29.8925,780950.0
2020-03-24 14:50:00,34.28,34.66,34.23,34.66,605382.0,29.8837,30.215,29.8401,30.215,605382.0
2020-03-24 15:00:00,34.66,34.86,34.62,34.84,950703.0,30.215,30.3894,30.1801,30.3719,950703.0
2020-03-24 15:10:00,34.83,35.04,34.71,34.98,985932.0,30.3632,30.5463,30.2586,30.494,985932.0
2020-03-24 15:20:00,34.98,35.08,34.83,34.98,838082.0,30.494,30.5811,30.3632,30.494,838082.0
2020-03-24 15:30:00,34.97,35.02,34.68,34.84,1296302.0,30.4852,30.5288,30.2324,30.3719,1296302.0
2020-03-24 15:40:00,34.84,34.91,34.48,34.64,1607034.0,30.3719,30.4329,30.0581,30.1976,1607034.0
2020-03-24 15:50:00,34.64,34.72,34.35,34.63,4428969.0,30.1976,30.2673,29.9448,30.1889,4428969.0
2020-03-25 09:30:00,33.81,34.56,31.78,34.23,2302186.0,29.474,30.1278,27.7044,29.8401,2302186.0
2020-03-25 09:40:00,34.23,34.32,33.15,33.17,1397063.0,29.8401,29.9186,28.8987,28.9161,1397063.0
2020-03-25 09:50:00,33.17,33.4,33.07,33.39,695145.0,28.9161,29.1166,28.8289,29.1079,695145.0
2020-03-25 10:00:00,33.39,33.82,33.39,33.69,1079672.0,29.1079,29.4827,29.1079,29.3694,1079672.0
2020-03-25 10:10:00,33.68,33.71,32.76,32.97,813997.0,29.3607,29.3868,28.5587,28.7417,813997.0
2020-03-25 10:20:00,32.98,33.01,32.77,33.0,907214.0,28.7505,28.7766,28.5674,28.7679,907214.0
2020-03-25 10:30:00,33.0,33.27,32.83,33.21,662124.0,28.7679,29.0033,28.6197,28.951,662124.0
2020-03-25 10:40:00,33.2,33.27,32.7,32.7,810336.0,28.9422,29.0033,28.5064,28.5064,810336.0
2020-03-25 10:50:00,32.71,32.96,32.58,32.87,882363.0,28.5151,28.733,28.4018,28.6546,882363.0
2020-03-25 11:00:00,32.88,33.22,32.85,33.14,635716.0,28.6633,28.9597,28.6371,28.8899,635716.0
2020-03-25 11:10:00,33.13,33.29,33.08,33.22,1379392.0,28.8812,29.0207,28.8376,28.9597,1379392.0
2020-03-25 11:20:00,33.21,33.35,33.08,33.09,1067316.0,28.951,29.073,28.8376,28.8463,1067316.0
2020-03-25 11:30:00,33.09,33.2,32.98,33.05,820791.0,28.8463,28.9422,28.7505,28.8115,820791.0
2020-03-25 11:40:00,33.05,33.09,32.79,32.8,839428.0,28.8115,28.8463,28.5848,28.5935,839428.0
2020-03-25 11:50:00,32.8,32.89,32.38,32.4,1064495.0,28.5935,28.672,28.2274,28.2448,1064495.0
2020-03-25 12:00:00,32.4,32.96,32.37,32.91,915667.0,28.2448,28.733,28.2187,28.6894,915667.0
2020-03-25 12:10:00,32.9,33.32,32.89,33.24,954944.0,28.6807,29.0469,28.672,28.9771,954944.0
2020-03-25 12:20:00,33.25,33.26,33.11,33.13,948471.0,28.9858,28.9945,28.8638,28.8812,948471.0
2020-03-25 12:30:00,33.13,33.59,33.08,33.49,883858.0,28.8812,29.2822,28.8376,29.1951,883858.0
2020-03-25 12:40:00,33.49,34.28,33.46,34.06,1926924.0,29.1951,29.8837,29.1689,29.692,1926924.0
2020-03-25 12:50:00,34.06,34.17,33.36,33.5,1144199.0,29.692,29.7878,29.0817,29.2038,1144199.0
2020-03-25 13:00:00,33.5,33.91,33.44,33.88,912307.0,29.2038,29.5612,29.1515,29.535,912307.0
2020-03-25 13:10:00,33.88,33.88,33.7,33.86,751773.0,29.535,29.535,29.3781,29.5176,751773.0
2020-03-25 13:20:00,33.86,34.1,33.73,34.08,1122205.0,29.5176,29.7268,29.4043,29.7094,1122205.0
2020-03-25 13:30:00,34.07,34.5,33.98,34.45,541274.0,29.7007,30.0755,29.6222,30.0319,541274.0
2020-03-25 13:40:00,34.46,34.51,34.26,34.33,893750.0,30.0407,30.0842,29.8663,29.9273,893750.0
2020-03-25 13:50:00,34.34,34.4,34.14,34.18,963850.0,29.936,29.9883,29.7617,29.7966,963850.0
2020-03-25 14:00:00,34.18,34.19,33.69,33.84,892180.0,29.7966,29.8053,29.3694,29.5002,892180.0
2020-03-25 14:10:00,33.84,33.94,33.53,33.72,1376148.0,29.5002,29.5873,29.2299,29.3956,1376148.0
2020-03-25 14:20:00,33.72,33.82,33.65,33.75,1208159.0,29.3956,29.4827,29.3345,29.4217,1208159.0
2020-03-25 14:30:00,33.75,33.91,33.71,33.88,1394572.0,29.4217,29.5612,29.3868,29.535,1394572.0
2020-03-25 14:40:00,33.87,34.04,33.77,34.01,1230876.0,29.5263,29.6745,29.4391,29.6484,1230876.0
2020-03-25 14:50:00,34.0,34.29,33.87,34.16,858143.0,29.6396,29.8925,29.5263,29.7791,858143.0
2020-03-25 15:00:00,34.16,34.3,34.06,34.27,1031929.0,29.7791,29.9012,29.692,29.875,1031929.0
2020-03-25 15:10:00,34.26,34.32,34.07,34.27,1114066.0,29.8663,29.9186,29.7007,29.875,1114066.0
2020-03-25 15:20:00,34.26,34.42,34.09,34.24,1230670.0,29.8663,30.0058,29.7181,29.8489,1230670.0
2020-03-25 15:30:00,34.23,34.34,33.93,34.02,1680162.0,29.8401,29.936,29.5786,29.6571,1680162.0
2020-03-25 15:40:00,34.02,34.15,33.8,33.97,2356394.0,29.6571,29.7704,29.4653,29.6135,2356394.0
2020-03-25 15:50:00,33.96,34.01,33.31,33.57,5072445.0,29.6048,29.6484,29.0381,29.2648,5072445.0
2020-03-26 09:30:00,33.24,34.27,33.06,33.73,1188366.0,28.9771,29.875,28.8202,29.4043,1188366.0
2020-03-26 09:40:00,33.75,33.99,33.3,33.56,737099.0,29.4217,29.6309,29.0294,29.2561,737099.0
2020-03-26 09:50:00,33.57,34.24,33.5,34.15,509729.0,29.2648,29.8489,29.2038,29.7704,509729.0
2020-03-26 10:00:00,34.15,34.61,34.04,34.61,647699.0,29.7704,30.1714,29.6745,30.1714,647699.0
2020-03-26 10:10:00,34.6,35.38,34.54,35.26,826059.0,30.1627,30.8427,30.1104,30.7381,826059.0
2020-03-26 10:20:00,35.28,35.49,34.97,34.98,1277025.0,30.7555,30.9386,30.4852,30.494,1277025.0
2020-03-26 10:30:00,34.98,35.17,34.79,34.84,965214.0,30.494,30.6596,30.3283,30.3719,965214.0
2020-03-26 10:40:00,34.84,34.95,34.32,34.44,973298.0,30.3719,30.4678,29.9186,30.0232,973298.0
2020-03-26 10:50:00,34.44,34.66,34.3,34.48,666199.0,30.0232,30.215,29.9012,30.0581,666199.0
2020-03-26 11:00:00,34.49,34.57,34.28,34.34,543311.0,30.0668,30.1365,29.8837,29.936,543311.0
2020-03-26 11:10:00,34.33,34.64,34.24,34.61,776418.0,29.9273,30.1976,29.8489,30.1714,776418.0
2020-03-26 11:20:00,34.61,34.84,34.49,34.79,356470.0,30.1714,30.3719,30.0668,30.3283,356470.0
2020-03-26 11:30:00,34.78,35.02,34.7,34.95,516934.0,30.3196,30.5288,30.2499,30.4678,516934.0
2020-03-26 11:40:00,34.96,35.03,34.86,35.0,697267.0,30.4765,30.5376,30.3894,30.5114,697267.0
2020-03-26 11:50:00,35.0,35.24,34.88,35.22,796400.0,30.5114,30.7206,30.4068,30.7032,796400.0
2020-03-26 12:00:00,35.22,35.37,35.07,35.18,437071.0,30.7032,30.8339,30.5724,30.6683,437071.0
2020-03-26 12:10:00,35.17,35.29,35.02,35.03,474739.0,30.6596,30.7642,30.5288,30.5376,474739.0
2020-03-26 12:20:00,35.03,35.28,34.96,35.24,689018.0,30.5376,30.7555,30.4765,30.7206,689018.0
2020-03-26 12:30:00,35.25,35.31,35.03,35.14,401687.0,30.7293,30.7816,30.5376,30.6334,401687.0
2020-03-26 12:40:00,35.15,35.19,35.0,35.09,375604.0,30.6422,30.677,30.5114,30.5899,375604.0
2020-03-26 12:50:00,35.09,35.25,35.08,35.21,297694.0,30.5899,30.7293,30.5811,30.6945,297694.0
2020-03-26 13:00:00,35.22,35.35,35.17,35.24,536179.0,30.7032,30.8165,30.6596,30.7206,536179.0
2020-03-26 13:10:00,35.23,35.35,35.13,35.14,690863.0,30.7119,30.8165,30.6247,30.6334,690863.0
2020-03-26 13:20:00,35.14,35.15,34.91,35.01,346928.0,30.6334,30.6422,30.4329,30.5201,346928.0
2020-03-26 13:30:00,35.0,35.04,34.88,35.0,456181.0,30.5114,30.5463,30.4068,30.5114,456181.0
2020-03-26 13:40:00,35.0,35.32,34.96,35.3,396743.0,30.5114,30.7904,30.4765,30.7729,396743.0
2020-03-26 13:50:00,35.31,35.34,35.18,35.3,510297.0,30.7816,30.8078,30.6683,30.7729,510297.0
2020-03-26 14:00:00,35.3,35.59,35.29,35.45,417302.0,30.7729,31.0257,30.7642,30.9037,417302.0
2020-03-26 14:10:00,35.44,35.67,35.43,35.48,477929.0,30.895,31.0955,30.8863,30.9298,477929.0
2020-03-26 14:20:00,35.47,35.61,35.35,35.51,299071.0,30.9211,31.0432,30.8165,30.956,299071.0
2020-03-26 14:30:00,35.53,35.78,35.51,35.7,379294.0,30.9734,31.1914,30.956,31.1216,379294.0
2020-03-26 14:40:00,35.7,35.76,35.59,35.64,328960.0,31.1216,31.1739,31.0257,31.0693,328960.0
2020-03-26 14:50:00,35.65,35.8,35.61,35.78,292022.0,31.078,31.2088,31.0432,31.1914,292022.0
2020-03-26 15:00:00,35.78,36.06,35.74,35.95,540223.0,31.1914,31.4355,31.1565,31.3396,540223.0
2020-03-26 15:10:00,35.95,36.12,35.83,36.11,699257.0,31.3396,31.4878,31.235,31.479,699257.0
2020-03-26 15:20:00,36.11,36.19,35.98,36.04,653363.0,31.479,31.5488,31.3657,31.418,653363.0
2020-03-26 15:30:00,36.04,36.36,36.0,36.12,925873.0,31.418,31.697,31.3832,31.4878,925873.0
2020-03-26 15:40:00,36.13,36.3,35.91,35.99,1153537.0,31.4965,31.6447,31.3047,31.3744,1153537.0
2020-03-26 15:50:00,35.98,37.31,35.91,36.77,5118487.0,31.3657,32.5252,31.3047,32.0544,5118487.0
2020-03-27 09:30:00,35.35,35.73,35.11,35.13,1170256.0,30.8165,31.1478,30.6073,30.6247,1170256.0
2020-03-27 09:40:00,35.13,35.3,34.97,35.15,633400.0,30.6247,30.7729,30.4852,30.6422,633400.0
2020-03-27 09:50:00,35.16,35.47,35.11,35.27,440594.0,30.6509,30.9211,30.6073,30.7468,440594.0
2020-03-27 10:00:00,35.26,35.4,35.13,35.17,443223.0,30.7381,30.8601,30.6247,30.6596,443223.0
2020-03-27 10:10:00,35.19,35.23,34.98,35.12,509587.0,30.677,30.7119,30.494,30.616,509587.0
2020-03-27 10:20:00,35.11,35.26,35.02,35.1,356632.0,30.6073,30.7381,30.5288,30.5986,356632.0
2020-03-27 10:30:00,35.11,35.14,34.88,34.99,408723.0,30.6073,30.6334,30.4068,30.5027,408723.0
2020-03-27 10:40:00,34.99,35.14,34.97,35.06,741064.0,30.5027,30.6334,30.4852,30.5637,741064.0
2020-03-27 10:50:00,35.06,35.31,34.95,35.07,632968.0,30.5637,30.7816,30.4678,30.5724,632968.0
2020-03-27 11:00:00,35.08,35.53,35.08,35.52,263804.0,30.5811,30.9734,30.5811,30.9647,263804.0
2020-03-27 11:10:00,35.51,35.79,35.39,35.62,408496.0,30.956,31.2001,30.8514,31.0519,408496.0
2020-03-27 11:20:00,35.63,35.73,35.36,35.47,345321.0,31.0606,31.1478,30.8252,30.9211,345321.0
2020-03-27 11:30:00,35.47,35.48,35.23,35.28,382215.0,30.9211,30.9298,30.7119,30.7555,382215.0
2020-03-27 11:40:00,35.27,35.31,35.02,35.16,353274.0,30.7468,30.7816,30.5288,30.6509,353274.0
2020-03-27 11:50:00,35.16,35.41,35.16,35.23,374383.0,30.6509,30.8688,30.6509,30.7119,374383.0
2020-03-27 12:00:00,35.22,35.37,35.13,35.26,503685.0,30.7032,30.8339,30.6247,30.7381,503685.0
2020-03-27 12:10:00,35.27,35.34,35.14,35.29,412787.0,30.7468,30.8078,30.6334,30.7642,412787.0
2020-03-27 12:20:00,35.28,35.3,35.14,35.16,323278.0,30.7555,30.7729,30.6334,30.6509,323278.0
2020-03-27 12:30:00,35.16,35.34,35.14,35.27,287992.0,30.6509,30.8078,30.6334,30.7468,287992.0
2020-03-27 12:40:00,35.27,35.46,35.24,35.32,277865.0,30.7468,30.9124,30.7206,30.7904,277865.0
2020-03-27 12:50:00,35.32,35.48,35.28,35.44,433108.0,30.7904,30.9298,30.7555,30.895,433108.0
2020-03-27 13:00:00,35.44,35.49,35.18,35.18,295774.0,30.895,30.9386,30.6683,30.6683,295774.0
2020-03-27 13:10:00,35.18,35.29,35.15,35.22,398568.0,30.6683,30.7642,30.6422,30.7032,398568.0
2020-03-27 13:20:00,35.22,35.44,35.17,35.21,326581.0,30.7032,30.895,30.6596,30.6945,326581.0
2020-03-27 13:30:00,35.21,35.44,35.17,35.41,379344.0,30.6945,30.895,30.6596,30.8688,379344.0
2020-03-27 13:40:00,35.41,35.47,35.19,35.33,450743.0,30.8688,30.9211,30.677,30.7991,450743.0
2020-03-27 13:50:00,35.33,35.4,35.26,35.3,367088.0,30.7991,30.8601,30.7381,30.7729,367088.0
2020-03-27 14:00:00,35.31,35.32,35.04,35.08,321063.0,30.7816,30.7904,30.5463,30.5811,321063.0
2020-03-27 14:10:00,35.09,35.29,35.08,35.25,275645.0,30.5899,30.7642,30.5811,30.7293,275645.0
2020-03-27 14:20:00,35.25,35.28,35.02,35.08,367457.0,30.7293,30.7555,30.5288,30.5811,367457.0
2020-03-27 14:30:00,35.08,35.22,34.99,35.15,384116.0,30.5811,30.7032,30.5027,30.6422,384116.0
2020-03-27 14:40:00,35.16,35.27,35.07,35.11,437839.0,30.6509,30.7468,30.5724,30.6073,437839.0
2020-03-27 14:50:00,35.11,35.38,35.02,35.36,367040.0,30.6073,30.8427,30.5288,30.8252,367040.0
2020-03-27 15:00:00,35.35,35.48,35.3,35.44,500442.0,30.8165,30.9298,30.7729,30.895,500442.0
2020-03-27 15:10:00,35.44,35.53,35.32,35.47,579598.0,30.895,30.9734,30.7904,30.9211,579598.0
2020-03-27 15:20:00,35.47,35.75,35.33,35.68,563622.0,30.9211,31.1652,30.7991,31.1042,563622.0
2020-03-27 15:30:00,35.68,35.72,35.23,35.25,889692.0,31.1042,31.1391,30.7119,30.7293,889692.0
2020-03-27 15:40:00,35.24,35.26,34.79,34.9,1061596.0,30.7206,30.7381,30.3283,30.4242,1061596.0
2020-03-27 15:50:00,34.91,34.91,34.41,34.55,3462986.0,30.4329,30.4329,29.9971,30.1191,3462986.0
2020-03-30 09:30:00,34.74,35.27,34.55,35.25,1280242.0,30.2847,30.7468,30.1191,30.7293,1280242.0
2020-03-30 09:40:00,35.25,35.33,34.76,34.96,591652.0,30.7293,30.7991,30.3022,30.4765,591652.0
2020-03-30 09:50:00,34.97,35.09,34.69,34.84,694668.0,30.4852,30.5899,30.2412,30.3719,694668.0
2020-03-30 10:00:00,34.84,35.07,34.7,35.0,434885.0,30.3719,30.5724,30.2499,30.5114,434885.0
2020-03-30 10:10:00,34.99,35.01,34.79,34.9,981470.0,30.5027,30.5201,30.3283,30.4242,981470.0
2020-03-30 10:20:00,34.9,34.95,34.75,34.87,485331.0,30.4242,30.4678,30.2935,30.3981,485331.0
2020-03-30 10:30:00,34.88,34.93,34.61,34.65,475756.0,30.4068,30.4504,30.1714,30.2063,475756.0
2020-03-30 10:40:00,34.65,34.9,34.61,34.71,635422.0,30.2063,30.4242,30.1714,30.2586,635422.0
2020-03-30 10:50:00,34.7,34.82,34.58,34.76,376274.0,30.2499,30.3545,30.1453,30.3022,376274.0
2020-03-30 11:00:00,34.75,35.05,34.71,34.98,443097.0,30.2935,30.555,30.2586,30.494,443097.0
2020-03-30 11:10:00,35.0,35.27,34.94,35.18,458581.0,30.5114,30.7468,30.4591,30.6683,458581.0
2020-03-30 11:20:00,35.18,35.2,34.9,35.0,464175.0,30.6683,30.6858,30.4242,30.5114,464175.0
2020-03-30 11:30:00,35.01,35.08,34.89,34.94,321767.0,30.5201,30.5811,30.4155,30.4591,321767.0
2020-03-30 11:40:00,34.93,35.02,34.77,34.77,567784.0,30.4504,30.5288,30.3109,30.3109,567784.0
2020-03-30 11:50:00,34.77,34.98,34.75,34.8,571578.0,30.3109,30.494,30.2935,30.337,571578.0
2020-03-30 12:00:00,34.8,34.86,34.69,34.77,398708.0,30.337,30.3894,30.2412,30.3109,398708.0
2020-03-30 12:10:00,34.77,34.93,34.76,34.89,427949.0,30.3109,30.4504,30.3022,30.4155,427949.0
2020-03-30 12:20:00,34.9,34.93,34.8,34.83,348070.0,30.4242,30.4504,30.337,30.3632,348070.0
2020-03-30 12:30:00,34.83,34.95,34.83,34.88,377129.0,30.3632,30.4678,30.3632,30.4068,377129.0
2020-03-30 12:40:00,34.88,35.3,34.84,35.07,762434.0,30.4068,30.7729,30.3719,30.5724,762434.0
2020-03-30 12:50:00,35.07,35.34,35.06,35.23,286640.0,30.5724,30.8078,30.5637,30.7119,286640.0
2020-03-30 13:00:00,35.23,35.23,34.93,34.98,245583.0,30.7119,30.7119,30.4504,30.494,245583.0
2020-03-30 13:10:00,35.0,35.12,34.94,35.09,202200.0,30.5114,30.616,30.4591,30.5899,202200.0
2020-03-30 13:20:00,35.09,35.12,34.99,35.11,143340.0,30.5899,30.616,30.5027,30.6073,143340.0
2020-03-30 13:30:00,35.11,35.15,34.96,35.1,179350.0,30.6073,30.6422,30.4765,30.5986,179350.0
2020-03-30 13:40:00,35.1,35.12,34.87,35.09,419678.0,30.5986,30.616,30.3981,30.5899,419678.0
2020-03-30 13:50:00,35.08,35.13,35.01,35.01,381519.0,30.5811,30.6247,30.5201,30.5201,381519.0
2020-03-30 14:00:00,35.02,35.06,34.88,34.95,550019.0,30.5288,30.5637,30.4068,30.4678,550019.0
2020-03-30 14:10:00,34.96,35.0,34.89,34.95,353581.0,30.4765,30.5114,30.4155,30.4678,353581.0
2020-03-30 14:20:00,34.95,35.16,34.88,35.04,455604.0,30.4678,30.6509,30.4068,30.5463,455604.0
2020-03-30 14:30:00,35.05,35.17,35.0,35.13,414625.0,30.555,30.6596,30.5114,30.6247,414625.0
2020-03-30 14:40:00,35.12,35.34,35.11,35.3,546458.0,30.616,30.8078,30.6073,30.7729,546458.0
2020-03-30 14:50:00,35.3,35.38,35.19,35.23,623391.0,30.7729,30.8427,30.677,30.7119,623391.0
2020-03-30 15:00:00,35.23,35.28,35.14,35.22,471912.0,30.7119,30.7555,30.6334,30.7032,471912.0
2020-03-30 15:10:00,35.23,35.49,35.18,35.34,641983.0,30.7119,30.9386,30.6683,30.8078,641983.0
2020-03-30 15:20:00,35.34,35.42,35.07,35.13,461164.0,30.8078,30.8775,30.5724,30.6247,461164.0
2020-03-30 15:30:00,35.13,35.39,35.12,35.38,587777.0,30.6247,30.8514,30.616,30.8427,587777.0
2020-03-30 15:40:00,35.39,35.43,35.24,35.29,860563.0,30.8514,30.8863,30.7206,30.7642,860563.0
2020-03-30 15:50:00,35.29,35.63,35.1,35.49,3028568.0,30.7642,31.0606,30.5986,30.9386,3028568.0
2020-03-31 09:30:00,34.83,35.03,34.43,34.5,1155603.0,30.5663,30.7418,30.2153,30.2767,1155603.0
2020-03-31 09:40:00,34.51,34.79,34.46,34.62,705578.0,30.2855,30.5312,30.2416,30.382,705578.0
2020-03-31 09:50:00,34.61,34.87,34.48,34.68,441113.0,30.3733,30.6014,30.2592,30.4347,441113.0
2020-03-31 10:00:00,34.68,35.16,34.68,35.05,376071.0,30.4347,30.8559,30.4347,30.7594,376071.0
2020-03-31 10:10:00,35.05,35.61,35.05,35.58,620958.0,30.7594,31.2508,30.7594,31.2245,620958.0
2020-03-31 10:20:00,35.57,35.61,35.39,35.54,453717.0,31.2157,31.2508,31.0578,31.1894,453717.0
2020-03-31 10:30:00,35.54,35.65,35.41,35.61,407495.0,31.1894,31.286,31.0753,31.2508,407495.0
2020-03-31 10:40:00,35.62,35.79,35.44,35.46,538852.0,31.2596,31.4088,31.1017,31.1192,538852.0
2020-03-31 10:50:00,35.47,35.51,35.24,35.27,527630.0,31.128,31.1631,30.9261,30.9525,527630.0
2020-03-31 11:00:00,35.27,35.29,35.08,35.14,618679.0,30.9525,30.97,30.7857,30.8384,618679.0
2020-03-31 11:10:00,35.13,35.18,35.04,35.07,419239.0,30.8296,30.8735,30.7506,30.777,419239.0
2020-03-31 11:20:00,35.07,35.17,35.01,35.16,541247.0,30.777,30.8647,30.7243,30.8559,541247.0
2020-03-31 11:30:00,35.16,35.27,35.1,35.23,439988.0,30.8559,30.9525,30.8033,30.9174,439988.0
2020-03-31 11:40:00,35.25,35.32,35.19,35.3,814603.0,30.9349,30.9963,30.8823,30.9788,814603.0
2020-03-31 11:50:00,35.3,35.39,35.2,35.3,612745.0,30.9788,31.0578,30.891,30.9788,612745.0
2020-03-31 12:00:00,35.3,35.41,35.25,35.39,272809.0,30.9788,31.0753,30.9349,31.0578,272809.0
2020-03-31 12:10:00,35.38,35.39,35.03,35.05,308333.0,31.049,31.0578,30.7418,30.7594,308333.0
2020-03-31 12:20:00,35.05,35.08,34.77,34.89,431374.0,30.7594,30.7857,30.5137,30.619,431374.0
2020-03-31 12:30:00,34.89,34.92,34.6,34.69,423045.0,30.619,30.6453,30.3645,30.4435,423045.0
2020-03-31 12:40:00,34.7,34.92,34.68,34.91,295195.0,30.4522,30.6453,30.4347,30.6365,295195.0
2020-03-31 12:50:00,34.9,34.95,34.81,34.83,335261.0,30.6278,30.6716,30.5488,30.5663,335261.0
2020-03-31 13:00:00,34.83,34.94,34.77,34.9,265926.0,30.5663,30.6629,30.5137,30.6278,265926.0
2020-03-31 13:10:00,34.89,34.95,34.71,34.77,288599.0,30.619,30.6716,30.461,30.5137,288599.0
2020-03-31 13:20:00,34.76,34.84,34.65,34.78,313190.0,30.5049,30.5751,30.4084,30.5225,313190.0
2020-03-31 13:30:00,34.79,34.88,34.7,34.84,271970.0,30.5312,30.6102,30.4522,30.5751,271970.0
2020-03-31 13:40:00,34.83,34.89,34.77,34.82,241984.0,30.5663,30.619,30.5137,30.5576,241984.0
2020-03-31 13:50:00,34.82,34.92,34.73,34.9,300173.0,30.5576,30.6453,30.4786,30.6278,300173.0
2020-03-31 14:00:00,34.9,34.93,34.77,34.91,307064.0,30.6278,30.6541,30.5137,30.6365,307064.0
2020-03-31 14:10:00,34.91,34.92,34.78,34.8,331412.0,30.6365,30.6453,30.5225,30.54,331412.0
2020-03-31 14:20:00,34.81,34.96,34.8,34.93,271497.0,30.5488,30.6804,30.54,30.6541,271497.0
2020-03-31 14:30:00,34.92,35.04,34.89,35.01,231061.0,30.6453,30.7506,30.619,30.7243,231061.0
2020-03-31 14:40:00,35.01,35.03,34.79,34.84,258530.0,30.7243,30.7418,30.5312,30.5751,258530.0
2020-03-31 14:50:00,34.85,34.95,34.82,34.86,276413.0,30.5839,30.6716,30.5576,30.5927,276413.0
2020-03-31 15:00:00,34.86,34.98,34.72,34.8,356153.0,30.5927,30.698,30.4698,30.54,356153.0
2020-03-31 15:10:00,34.8,34.81,34.52,34.54,538026.0,30.54,30.5488,30.2943,30.3118,538026.0
2020-03-31 15:20:00,34.54,34.56,34.38,34.45,588031.0,30.3118,30.3294,30.1714,30.2328,588031.0
2020-03-31 15:30:00,34.46,34.67,34.41,34.65,489690.0,30.2416,30.4259,30.1977,30.4084,489690.0
2020-03-31 15:40:00,34.64,34.71,34.31,34.32,883549.0,30.3996,30.461,30.11,30.1188,883549.0
2020-03-31 15:50:00,34.32,34.63,34.25,34.39,2373429.0,30.1188,30.3908,30.0573,30.1802,2373429.0
2020-04-01 09:30:00,33.14,33.76,33.0,33.44,1160292.0,29.0832,29.6273,28.9603,29.3465,1160292.0
2020-04-01 09:40:00,33.4,33.58,33.03,33.06,547856.0,29.3114,29.4693,28.9867,29.013,547856.0
2020-04-01 09:50:00,33.05,33.08,32.78,32.89,771579.0,29.0042,29.0306,28.7673,28.8638,771579.0
2020-04-01 10:00:00,32.9,33.21,32.82,33.12,500686.0,28.8726,29.1446,28.8024,29.0657,500686.0
2020-04-01 10:10:00,33.13,33.31,33.04,33.23,387716.0,29.0744,29.2324,28.9955,29.1622,387716.0
2020-04-01 10:20:00,33.23,33.28,32.94,33.09,655436.0,29.1622,29.2061,28.9077,29.0393,655436.0
2020-04-01 10:30:00,33.09,33.32,33.0,33.29,702388.0,29.0393,29.2412,28.9603,29.2148,702388.0
2020-04-01 10:40:00,33.29,33.48,33.29,33.48,361163.0,29.2148,29.3816,29.2148,29.3816,361163.0
2020-04-01 10:50:00,33.47,33.49,33.22,33.35,294002.0,29.3728,29.3904,29.1534,29.2675,294002.0
2020-04-01 11:00:00,33.36,33.54,33.3,33.47,328047.0,29.2763,29.4342,29.2236,29.3728,328047.0
2020-04-01 11:10:00,33.47,33.51,33.37,33.41,282762.0,29.3728,29.4079,29.2851,29.3202,282762.0
2020-04-01 11:20:00,33.4,33.45,33.13,33.15,312949.0,29.3114,29.3553,29.0744,29.092,312949.0
2020-04-01 11:30:00,33.15,33.31,33.08,33.16,340229.0,29.092,29.2324,29.0306,29.1008,340229.0
2020-04-01 11:40:00,33.16,33.17,33.0,33.06,283940.0,29.1008,29.1095,28.9603,29.013,283940.0
2020-04-01 11:50:00,33.06,33.1,32.89,32.92,273133.0,29.013,29.0481,28.8638,28.8901,273133.0
2020-04-01 12:00:00,32.92,32.94,32.77,32.8,296686.0,28.8901,28.9077,28.7585,28.7848,296686.0
2020-04-01 12:10:00,32.78,32.92,32.78,32.86,313812.0,28.7673,28.8901,28.7673,28.8375,313812.0
2020-04-01 12:20:00,32.85,32.93,32.72,32.75,302340.0,28.8287,28.8989,28.7146,28.741,302340.0
2020-04-01 12:30:00,32.75,32.93,32.73,32.75,390660.0,28.741,28.8989,28.7234,28.741,390660.0
2020-04-01 12:40:00,32.76,32.77,32.57,32.58,270856.0,28.7497,28.7585,28.583,28.5918,270856.0
2020-04-01 12:50:00,32.58,32.71,32.55,32.61,298806.0,28.5918,28.7058,28.5654,28.6181,298806.0
2020-04-01 13:00:00,32.61,32.75,32.57,32.66,254232.0,28.6181,28.741,28.583,28.662,254232.0
2020-04-01 13:10:00,32.66,32.79,32.6,32.75,243680.0,28.662,28.7761,28.6093,28.741,243680.0
2020-04-01 13:20:00,32.74,32.85,32.72,32.77,198112.0,28.7322,28.8287,28.7146,28.7585,198112.0
2020-04-01 13:30:00,32.76,32.79,32.6,32.6,308161.0,28.7497,28.7761,28.6093,28.6093,308161.0
2020-04-01 13:40:00,32.6,32.74,32.55,32.7,585183.0,28.6093,28.7322,28.5654,28.6971,585183.0
2020-04-01 13:50:00,32.69,32.74,32.65,32.71,366308.0,28.6883,28.7322,28.6532,28.7058,366308.0
2020-04-01 14:00:00,32.71,32.83,32.66,32.76,378464.0,28.7058,28.8112,28.662,28.7497,378464.0
2020-04-01 14:10:00,32.76,32.76,32.62,32.69,472724.0,28.7497,28.7497,28.6269,28.6883,472724.0
2020-04-01 14:20:00,32.69,32.72,32.62,32.67,450771.0,28.6883,28.7146,28.6269,28.6707,450771.0
2020-04-01 14:30:00,32.66,32.66,32.42,32.47,371462.0,28.662,28.662,28.4513,28.4952,371462.0
2020-04-01 14:40:00,32.47,32.47,32.34,32.43,496934.0,28.4952,28.4952,28.3811,28.4601,496934.0
2020-04-01 14:50:00,32.43,32.46,32.27,32.29,403517.0,28.4601,28.4865,28.3197,28.3373,403517.0
2020-04-01 15:00:00,32.29,32.35,32.1,32.16,672615.0,28.3373,28.3899,28.1705,28.2232,672615.0
2020-04-01 15:10:00,32.16,32.25,32.08,32.18,621728.0,28.2232,28.3022,28.153,28.2407,621728.0
2020-04-01 15:20:00,32.18,32.26,32.05,32.2,927128.0,28.2407,28.3109,28.1266,28.2583,927128.0
2020-04-01 15:30:00,32.2,32.31,32.13,32.16,962238.0,28.2583,28.3548,28.1968,28.2232,962238.0
2020-04-01 15:40:00,32.16,32.42,32.09,32.38,913315.0,28.2232,28.4513,28.1617,28.4162,913315.0
2020-04-01 15:50:00,32.37,32.5,32.21,32.43,2502671.0,28.4075,28.5216,28.2671,28.4601,2502671.0
2020-04-02 09:30:00,32.1,33.07,32.05,32.98,990268.0,28.1705,29.0218,28.1266,28.9428,990268.0
2020-04-02 09:40:00,32.99,33.16,32.96,33.11,752769.0,28.9516,29.1008,28.9252,29.0569,752769.0
2020-04-02 09:50:00,33.1,33.35,33.1,33.33,522680.0,29.0481,29.2675,29.0481,29.25,522680.0
2020-04-02 10:00:00,33.33,33.61,33.3,33.59,501068.0,29.25,29.4957,29.2236,29.4781,501068.0
2020-04-02 10:10:00,33.59,33.73,33.34,33.41,346338.0,29.4781,29.601,29.2587,29.3202,346338.0
2020-04-02 10:20:00,33.41,33.54,33.29,33.42,342122.0,29.3202,29.4342,29.2148,29.3289,342122.0
2020-04-02 10:30:00,33.41,34.27,33.39,34.25,725868.0,29.3202,30.0749,29.3026,30.0573,725868.0
2020-04-02 10:40:00,34.25,34.29,33.82,33.84,577220.0,30.0573,30.0924,29.68,29.6975,577220.0
2020-04-02 10:50:00,33.84,34.1,33.79,34.04,306262.0,29.6975,29.9257,29.6536,29.873,306262.0
2020-04-02 11:00:00,34.03,34.14,33.8,33.87,440491.0,29.8643,29.9608,29.6624,29.7238,440491.0
2020-04-02 11:10:00,33.86,33.96,33.74,33.89,331185.0,29.7151,29.8028,29.6098,29.7414,331185.0
2020-04-02 11:20:00,33.88,33.88,33.39,33.43,326794.0,29.7326,29.7326,29.3026,29.3377,326794.0
2020-04-02 11:30:00,33.43,33.7,33.4,33.6,300073.0,29.3377,29.5747,29.3114,29.4869,300073.0
2020-04-02 11:40:00,33.6,33.84,33.58,33.83,286059.0,29.4869,29.6975,29.4693,29.6887,286059.0
2020-04-02 11:50:00,33.83,34.0,33.79,33.91,294586.0,29.6887,29.8379,29.6536,29.759,294586.0
2020-04-02 12:00:00,33.92,34.0,33.85,33.95,308566.0,29.7677,29.8379,29.7063,29.7941,308566.0
2020-04-02 12:10:00,33.96,34.19,33.94,34.09,311482.0,29.8028,30.0047,29.7853,29.9169,311482.0
2020-04-02 12:20:00,34.09,34.15,33.97,33.98,231175.0,29.9169,29.9696,29.8116,29.8204,231175.0
2020-04-02 12:30:00,33.98,34.09,33.92,34.0,252479.0,29.8204,29.9169,29.7677,29.8379,252479.0
2020-04-02 12:40:00,34.0,34.19,33.96,34.15,217907.0,29.8379,30.0047,29.8028,29.9696,217907.0
2020-04-02 12:50:00,34.16,34.21,34.05,34.09,171921.0,29.9783,30.0222,29.8818,29.9169,171921.0
2020-04-02 13:00:00,34.1,34.21,33.97,33.98,254818.0,29.9257,30.0222,29.8116,29.8204,254818.0
2020-04-02 13:10:00,33.98,34.0,33.74,33.76,333293.0,29.8204,29.8379,29.6098,29.6273,333293.0
2020-04-02 13:20:00,33.76,33.94,33.71,33.74,219039.0,29.6273,29.7853,29.5834,29.6098,219039.0
2020-04-02 13:30:00,33.74,33.8,33.56,33.75,388519.0,29.6098,29.6624,29.4518,29.6185,388519.0
2020-04-02 13:40:00,33.75,33.97,33.75,33.91,203470.0,29.6185,29.8116,29.6185,29.759,203470.0
2020-04-02 13:50:00,33.9,34.08,33.87,34.02,382236.0,29.7502,29.9081,29.7238,29.8555,382236.0
2020-04-02 14:00:00,34.02,34.03,33.52,33.52,433459.0,29.8555,29.8643,29.4167,29.4167,433459.0
2020-04-02 14:10:00,33.53,33.65,33.45,33.47,364547.0,29.4255,29.5308,29.3553,29.3728,364547.0
2020-04-02 14:20:00,33.47,33.65,33.39,33.63,396306.0,29.3728,29.5308,29.3026,29.5132,396306.0
2020-04-02 14:30:00,33.62,33.74,33.51,33.68,298120.0,29.5045,29.6098,29.4079,29.5571,298120.0
2020-04-02 14:40:00,33.67,33.74,33.54,33.65,312568.0,29.5483,29.6098,29.4342,29.5308,312568.0
2020-04-02 14:50:00,33.64,33.96,33.59,33.94,306492.0,29.522,29.8028,29.4781,29.7853,306492.0
2020-04-02 15:00:00,33.94,33.99,33.79,33.98,448726.0,29.7853,29.8292,29.6536,29.8204,448726.0
2020-04-02 15:10:00,33.99,34.21,33.93,34.19,403063.0,29.8292,30.0222,29.7765,30.0047,403063.0
2020-04-02 15:20:00,34.18,34.21,34.05,34.16,382637.0,29.9959,30.0222,29.8818,29.9783,382637.0
2020-04-02 15:30:00,34.17,34.21,33.93,34.03,572178.0,29.9871,30.0222,29.7765,29.8643,572178.0
2020-04-02 15:40:00,34.04,34.22,34.01,34.15,800837.0,29.873,30.031,29.8467,29.9696,800837.0
2020-04-02 15:50:00,34.15,34.47,34.14,34.36,2449537.0,29.9696,30.2504,29.9608,30.1539,2449537.0
2020-04-03 09:30:00,34.1,34.64,34.09,34.41,700046.0,29.9257,30.3996,29.9169,30.1977,700046.0
2020-04-03 09:40:00,34.4,34.62,34.37,34.53,433005.0,30.189,30.382,30.1626,30.3031,433005.0
2020-04-03 09:50:00,34.54,34.58,34.26,34.49,421156.0,30.3118,30.3469,30.0661,30.268,421156.0
2020-04-03 10:00:00,34.5,34.6,34.27,34.51,345622.0,30.2767,30.3645,30.0749,30.2855,345622.0
2020-04-03 10:10:00,34.52,34.53,34.11,34.15,324119.0,30.2943,30.3031,29.9345,29.9696,324119.0
2020-04-03 10:20:00,34.14,34.18,33.81,33.93,254674.0,29.9608,29.9959,29.6712,29.7765,254674.0
2020-04-03 10:30:00,33.93,33.96,33.72,33.77,277495.0,29.7765,29.8028,29.5922,29.6361,277495.0
2020-04-03 10:40:00,33.78,33.91,33.67,33.86,273525.0,29.6449,29.759,29.5483,29.7151,273525.0
2020-04-03 10:50:00,33.85,33.95,33.78,33.87,194651.0,29.7063,29.7941,29.6449,29.7238,194651.0
2020-04-03 11:00:00,33.88,33.95,33.71,33.85,470294.0,29.7326,29.7941,29.5834,29.7063,470294.0
2020-04-03 11:10:00,33.86,33.97,33.77,33.96,402296.0,29.7151,29.8116,29.6361,29.8028,402296.0
2020-04-03 11:20:00,33.96,34.04,33.81,33.88,280784.0,29.8028,29.873,29.6712,29.7326,280784.0
2020-04-03 11:30:00,33.87,33.99,33.8,33.95,286834.0,29.7238,29.8292,29.6624,29.7941,286834.0
2020-04-03 11:40:00,33.95,33.96,33.65,33.69,227259.0,29.7941,29.8028,29.5308,29.5659,227259.0
2020-04-03 11:50:00,33.69,33.85,33.66,33.81,180554.0,29.5659,29.7063,29.5396,29.6712,180554.0
2020-04-03 12:00:00,33.81,33.89,33.65,33.69,236425.0,29.6712,29.7414,29.5308,29.5659,236425.0
2020-04-03 12:10:00,33.69,33.73,33.64,33.7,220755.0,29.5659,29.601,29.522,29.5747,220755.0
2020-04-03 12:20:00,33.69,33.82,33.66,33.75,161106.0,29.5659,29.68,29.5396,29.6185,161106.0
2020-04-03 12:30:00,33.73,33.92,33.72,33.92,276629.0,29.601,29.7677,29.5922,29.7677,276629.0
2020-04-03 12:40:00,33.92,34.02,33.87,33.96,306634.0,29.7677,29.8555,29.7238,29.8028,306634.0
2020-04-03 12:50:00,33.97,34.0,33.83,33.93,127618.0,29.8116,29.8379,29.6887,29.7765,127618.0
2020-04-03 13:00:00,33.93,34.07,33.87,34.05,180138.0,29.7765,29.8994,29.7238,29.8818,180138.0
2020-04-03 13:10:00,34.05,34.07,33.91,33.97,169720.0,29.8818,29.8994,29.759,29.8116,169720.0
2020-04-03 13:20:00,33.97,34.01,33.74,33.77,171566.0,29.8116,29.8467,29.6098,29.6361,171566.0
2020-04-03 13:30:00,33.78,33.78,33.61,33.62,147096.0,29.6449,29.6449,29.4957,29.5045,147096.0
2020-04-03 13:40:00,33.61,33.76,33.57,33.7,171600.0,29.4957,29.6273,29.4606,29.5747,171600.0
2020-04-03 13:50:00,33.7,33.71,33.62,33.67,237332.0,29.5747,29.5834,29.5045,29.5483,237332.0
2020-04-03 14:00:00,33.67,33.74,33.53,33.55,264289.0,29.5483,29.6098,29.4255,29.443,264289.0
2020-04-03 14:10:00,33.54,33.58,33.45,33.52,228091.0,29.4342,29.4693,29.3553,29.4167,228091.0
2020-04-03 14:20:00,33.52,33.61,33.49,33.59,342036.0,29.4167,29.4957,29.3904,29.4781,342036.0
2020-04-03 14:30:00,33.59,33.6,33.44,33.49,319845.0,29.4781,29.4869,29.3465,29.3904,319845.0
2020-04-03 14:40:00,33.48,33.53,33.41,33.51,296970.0,29.3816,29.4255,29.3202,29.4079,296970.0
2020-04-03 14:50:00,33.51,33.83,33.5,33.77,326688.0,29.4079,29.6887,29.3991,29.6361,326688.0
2020-04-03 15:00:00,33.77,33.83,33.62,33.66,369378.0,29.6361,29.6887,29.5045,29.5396,369378.0
2020-04-03 15:10:00,33.65,33.86,33.64,33.78,322242.0,29.5308,29.7151,29.522,29.6449,322242.0
2020-04-03 15:20:00,33.78,33.79,33.55,33.66,289924.0,29.6449,29.6536,29.443,29.5396,289924.0
2020-04-03 15:30:00,33.66,33.79,33.57,33.66,480446.0,29.5396,29.6536,29.4606,29.5396,480446.0
2020-04-03 15:40:00,33.65,33.79,33.51,33.72,713841.0,29.5308,29.6536,29.4079,29.5922,713841.0
2020-04-03 15:50:00,33.72,34.09,33.71,33.94,2134734.0,29.5922,29.9169,29.5834,29.7853,2134734.0
2020-04-06 09:30:00,35.4,35.58,35.1,35.14,1141814.0,31.0666,31.2245,30.8033,30.8384,1141814.0
2020-04-06 09:40:00,35.16,35.57,35.09,35.56,754337.0,30.8559,31.2157,30.7945,31.207,754337.0
2020-04-06 09:50:00,35.57,35.59,35.39,35.45,1287522.0,31.2157,31.2333,31.0578,31.1104,1287522.0
2020-04-06 10:00:00,35.45,35.7,35.38,35.58,1023310.0,31.1104,31.3298,31.049,31.2245,1023310.0
2020-04-06 10:10:00,35.57,35.89,35.55,35.8,618636.0,31.2157,31.4966,31.1982,31.4176,618636.0
2020-04-06 10:20:00,35.8,35.9,35.62,35.65,873442.0,31.4176,31.5053,31.2596,31.286,873442.0
2020-04-06 10:30:00,35.66,35.68,35.48,35.67,490497.0,31.2947,31.3123,31.1368,31.3035,490497.0
2020-04-06 10:40:00,35.68,35.71,35.6,35.62,346659.0,31.3123,31.3386,31.2421,31.2596,346659.0
2020-04-06 10:50:00,35.62,35.7,35.59,35.63,438450.0,31.2596,31.3298,31.2333,31.2684,438450.0
2020-04-06 11:00:00,35.63,35.68,35.52,35.58,459737.0,31.2684,31.3123,31.1719,31.2245,459737.0
2020-04-06 11:10:00,35.59,35.76,35.58,35.71,341364.0,31.2333,31.3825,31.2245,31.3386,341364.0
2020-04-06 11:20:00,35.7,35.77,35.57,35.75,220232.0,31.3298,31.3913,31.2157,31.3737,220232.0
2020-04-06 11:30:00,35.74,35.8,35.66,35.71,260795.0,31.3649,31.4176,31.2947,31.3386,260795.0
2020-04-06 11:40:00,35.72,36.03,35.68,35.98,570298.0,31.3474,31.6194,31.3123,31.5756,570298.0
2020-04-06 11:50:00,35.99,36.07,35.98,36.01,429608.0,31.5843,31.6545,31.5756,31.6019,429608.0
2020-04-06 12:00:00,36.02,36.1,35.99,36.03,339207.0,31.6107,31.6809,31.5843,31.6194,339207.0
2020-04-06 12:10:00,36.04,36.18,35.97,36.18,286374.0,31.6282,31.7511,31.5668,31.7511,286374.0
2020-04-06 12:20:00,36.18,36.29,36.17,36.23,235043.0,31.7511,31.8476,31.7423,31.795,235043.0
2020-04-06 12:30:00,36.23,36.28,36.13,36.27,239549.0,31.795,31.8388,31.7072,31.8301,239549.0
2020-04-06 12:40:00,36.28,36.29,36.08,36.09,242510.0,31.8388,31.8476,31.6633,31.6721,242510.0
2020-04-06 12:50:00,36.09,36.2,35.99,36.2,406519.0,31.6721,31.7686,31.5843,31.7686,406519.0
2020-04-06 13:00:00,36.22,36.23,36.08,36.21,432534.0,31.7862,31.795,31.6633,31.7774,432534.0
2020-04-06 13:10:00,36.2,36.25,36.13,36.25,506171.0,31.7686,31.8125,31.7072,31.8125,506171.0
2020-04-06 13:20:00,36.25,36.28,36.17,36.2,335718.0,31.8125,31.8388,31.7423,31.7686,335718.0
2020-04-06 13:30:00,36.2,36.22,36.03,36.05,528752.0,31.7686,31.7862,31.6194,31.637,528752.0
2020-04-06 13:40:00,36.04,36.12,35.97,36.09,338901.0,31.6282,31.6984,31.5668,31.6721,338901.0
2020-04-06 13:50:00,36.1,36.13,36.01,36.05,282209.0,31.6809,31.7072,31.6019,31.637,282209.0
2020-04-06 14:00:00,36.04,36.05,35.92,35.94,199205.0,31.6282,31.637,31.5229,31.5405,199205.0
2020-04-06 14:10:00,35.95,35.99,35.91,35.98,165553.0,31.5492,31.5843,31.5141,31.5756,165553.0
2020-04-06 14:20:00,35.98,36.03,35.91,36.01,221360.0,31.5756,31.6194,31.5141,31.6019,221360.0
2020-04-06 14:30:00,36.01,36.1,35.97,36.08,210409.0,31.6019,31.6809,31.5668,31.6633,210409.0
2020-04-06 14:40:00,36.09,36.09,35.95,36.0,583857.0,31.6721,31.6721,31.5492,31.5931,583857.0
2020-04-06 14:50:00,36.0,36.13,35.99,36.07,260796.0,31.5931,31.7072,31.5843,31.6545,260796.0
2020-04-06 15:00:00,36.07,36.11,35.95,36.09,326450.0,31.6545,31.6896,31.5492,31.6721,326450.0
2020-04-06 15:10:00,36.09,36.11,35.96,35.98,455900.0,31.6721,31.6896,31.558,31.5756,455900.0
2020-04-06 15:20:00,35.98,36.1,35.96,36.08,584171.0,31.5756,31.6809,31.558,31.6633,584171.0
2020-04-06 15:30:00,36.09,36.11,35.98,35.98,1163881.0,31.6721,31.6896,31.5756,31.5756,1163881.0
2020-04-06 15:40:00,35.98,36.07,35.95,36.04,947561.0,31.5756,31.6545,31.5492,31.6282,947561.0
2020-04-06 15:50:00,36.03,36.4,36.02,36.23,4327263.0,31.6194,31.9441,31.6107,31.795,4327263.0
2020-04-07 09:30:00,36.95,37.58,36.95,37.01,952853.0,32.4268,32.9797,32.4268,32.4795,952853.0
2020-04-07 09:40:00,37.0,37.23,36.72,37.17,902066.0,32.4707,32.6725,32.225,32.6199,902066.0
2020-04-07 09:50:00,37.17,37.97,37.16,37.74,939470.0,32.6199,33.322,32.6111,33.1201,939470.0
2020-04-07 10:00:00,37.74,37.76,37.44,37.49,343838.0,33.1201,33.1377,32.8568,32.9007,343838.0
2020-04-07 10:10:00,37.5,37.58,37.25,37.36,726712.0,32.9095,32.9797,32.6901,32.7866,726712.0
2020-04-07 10:20:00,37.36,37.41,37.17,37.2,544485.0,32.7866,32.8305,32.6199,32.6462,544485.0
2020-04-07 10:30:00,37.21,37.4,37.1,37.15,540570.0,32.655,32.8217,32.5585,32.6023,540570.0
2020-04-07 10:40:00,37.16,37.27,36.95,36.98,507727.0,32.6111,32.7076,32.4268,32.4531,507727.0
2020-04-07 10:50:00,36.99,37.11,36.81,37.01,534113.0,32.4619,32.5672,32.304,32.4795,534113.0
2020-04-07 11:00:00,37.0,37.17,36.89,37.1,754449.0,32.4707,32.6199,32.3742,32.5585,754449.0
2020-04-07 11:10:00,37.12,37.28,36.99,37.21,395449.0,32.576,32.7164,32.4619,32.655,395449.0
2020-04-07 11:20:00,37.21,37.22,37.0,37.16,347410.0,32.655,32.6638,32.4707,32.6111,347410.0
2020-04-07 11:30:00,37.15,37.33,37.12,37.33,248201.0,32.6023,32.7603,32.576,32.7603,248201.0
2020-04-07 11:40:00,37.33,37.38,37.2,37.3,354414.0,32.7603,32.8042,32.6462,32.734,354414.0
2020-04-07 11:50:00,37.31,37.48,37.27,37.41,355016.0,32.7427,32.8919,32.7076,32.8305,355016.0
2020-04-07 12:00:00,37.41,37.61,37.4,37.59,303642.0,32.8305,33.006,32.8217,32.9885,303642.0
2020-04-07 12:10:00,37.6,37.67,37.49,37.66,294539.0,32.9972,33.0587,32.9007,33.0499,294539.0
2020-04-07 12:20:00,37.67,37.7,37.45,37.53,290104.0,33.0587,33.085,32.8656,32.9358,290104.0
2020-04-07 12:30:00,37.53,37.57,37.34,37.55,401825.0,32.9358,32.9709,32.7691,32.9534,401825.0
2020-04-07 12:40:00,37.54,37.82,37.46,37.75,423319.0,32.9446,33.1903,32.8744,33.1289,423319.0
2020-04-07 12:50:00,37.76,37.86,37.68,37.76,288116.0,33.1377,33.2254,33.0675,33.1377,288116.0
2020-04-07 13:00:00,37.76,37.82,37.51,37.51,377592.0,33.1377,33.1903,32.9183,32.9183,377592.0
2020-04-07 13:10:00,37.51,37.55,37.29,37.33,306949.0,32.9183,32.9534,32.7252,32.7603,306949.0
2020-04-07 13:20:00,37.33,37.43,37.22,37.41,237943.0,32.7603,32.8481,32.6638,32.8305,237943.0
2020-04-07 13:30:00,37.42,37.45,37.13,37.14,428377.0,32.8393,32.8656,32.5848,32.5936,428377.0
2020-04-07 13:40:00,37.14,37.3,37.1,37.26,249151.0,32.5936,32.734,32.5585,32.6989,249151.0
2020-04-07 13:50:00,37.26,37.36,37.18,37.32,300937.0,32.6989,32.7866,32.6287,32.7515,300937.0
2020-04-07 14:00:00,37.32,37.33,37.05,37.12,287016.0,32.7515,32.7603,32.5146,32.576,287016.0
2020-04-07 14:10:00,37.11,37.2,37.06,37.09,294928.0,32.5672,32.6462,32.5233,32.5497,294928.0
2020-04-07 14:20:00,37.09,37.37,37.07,37.23,361952.0,32.5497,32.7954,32.5321,32.6725,361952.0
2020-04-07 14:30:00,37.23,37.32,37.18,37.2,243435.0,32.6725,32.7515,32.6287,32.6462,243435.0
2020-04-07 14:40:00,37.2,37.22,37.08,37.13,434362.0,32.6462,32.6638,32.5409,32.5848,434362.0
2020-04-07 14:50:00,37.13,37.13,36.89,36.98,603621.0,32.5848,32.5848,32.3742,32.4531,603621.0
2020-04-07 15:00:00,36.99,37.29,36.96,37.27,377337.0,32.4619,32.7252,32.4356,32.7076,377337.0
2020-04-07 15:10:00,37.27,37.38,37.09,37.09,360070.0,32.7076,32.8042,32.5497,32.5497,360070.0
2020-04-07 15:20:00,37.1,37.13,36.83,36.85,887782.0,32.5585,32.5848,32.3215,32.3391,887782.0
2020-04-07 15:30:00,36.86,37.2,36.8,37.18,1030146.0,32.3478,32.6462,32.2952,32.6287,1030146.0
2020-04-07 15:40:00,37.18,37.63,37.12,37.63,760336.0,32.6287,33.0236,32.576,33.0236,760336.0
2020-04-07 15:50:00,37.62,37.64,36.86,36.93,2453765.0,33.0148,33.0323,32.3478,32.4093,2453765.0
2020-04-08 09:30:00,37.23,37.56,37.03,37.29,777494.0,32.6725,32.9621,32.497,32.7252,777494.0
2020-04-08 09:40:00,37.3,37.42,37.09,37.09,331345.0,32.734,32.8393,32.5497,32.5497,331345.0
2020-04-08 09:50:00,37.07,37.29,37.0,37.03,580360.0,32.5321,32.7252,32.4707,32.497,580360.0
2020-04-08 10:00:00,37.04,37.15,36.75,36.82,273736.0,32.5058,32.6023,32.2513,32.3127,273736.0
2020-04-08 10:10:00,36.82,37.17,36.82,37.12,362984.0,32.3127,32.6199,32.3127,32.576,362984.0
2020-04-08 10:20:00,37.13,37.27,37.08,37.24,484407.0,32.5848,32.7076,32.5409,32.6813,484407.0
2020-04-08 10:30:00,37.24,37.29,37.14,37.14,517633.0,32.6813,32.7252,32.5936,32.5936,517633.0
2020-04-08 10:40:00,37.14,37.23,37.06,37.22,263280.0,32.5936,32.6725,32.5233,32.6638,263280.0
2020-04-08 10:50:00,37.23,37.46,37.23,37.45,530347.0,32.6725,32.8744,32.6725,32.8656,530347.0
2020-04-08 11:00:00,37.44,37.48,37.21,37.22,336841.0,32.8568,32.8919,32.655,32.6638,336841.0
2020-04-08 11:10:00,37.22,37.35,37.22,37.26,230919.0,32.6638,32.7778,32.6638,32.6989,230919.0
2020-04-08 11:20:00,37.27,37.49,37.27,37.45,206398.0,32.7076,32.9007,32.7076,32.8656,206398.0
2020-04-08 11:30:00,37.46,37.7,37.45,37.68,333879.0,32.8744,33.085,32.8656,33.0675,333879.0
2020-04-08 11:40:00,37.69,37.7,37.48,37.5,353416.0,33.0762,33.085,32.8919,32.9095,353416.0
2020-04-08 11:50:00,37.5,37.54,37.42,37.45,247619.0,32.9095,32.9446,32.8393,32.8656,247619.0
2020-04-08 12:00:00,37.45,37.48,37.34,37.43,242147.0,32.8656,32.8919,32.7691,32.8481,242147.0
2020-04-08 12:10:00,37.43,37.56,37.35,37.52,227626.0,32.8481,32.9621,32.7778,32.927,227626.0
2020-04-08 12:20:00,37.51,37.6,37.49,37.56,261867.0,32.9183,32.9972,32.9007,32.9621,261867.0
2020-04-08 12:30:00,37.56,37.76,37.53,37.75,302633.0,32.9621,33.1377,32.9358,33.1289,302633.0
2020-04-08 12:40:00,37.75,37.81,37.68,37.72,259867.0,33.1289,33.1815,33.0675,33.1026,259867.0
2020-04-08 12:50:00,37.73,37.77,37.59,37.61,255198.0,33.1113,33.1464,32.9885,33.006,255198.0
2020-04-08 13:00:00,37.61,37.61,37.48,37.5,272657.0,33.006,33.006,32.8919,32.9095,272657.0
2020-04-08 13:10:00,37.5,37.53,37.42,37.43,301861.0,32.9095,32.9358,32.8393,32.8481,301861.0
2020-04-08 13:20:00,37.44,37.61,37.39,37.48,239066.0,32.8568,33.006,32.813,32.8919,239066.0
2020-04-08 13:30:00,37.49,37.53,37.13,37.14,280105.0,32.9007,32.9358,32.5848,32.5936,280105.0
2020-04-08 13:40:00,37.14,37.21,37.1,37.13,322015.0,32.5936,32.655,32.5585,32.5848,322015.0
2020-04-08 13:50:00,37.13,37.27,37.03,37.07,329136.0,32.5848,32.7076,32.497,32.5321,329136.0
2020-04-08 14:00:00,37.07,37.2,37.05,37.16,238275.0,32.5321,32.6462,32.5146,32.6111,238275.0
2020-04-08 14:10:00,37.16,37.25,37.07,37.23,341890.0,32.6111,32.6901,32.5321,32.6725,341890.0
2020-04-08 14:20:00,37.23,37.33,37.13,37.3,303018.0,32.6725,32.7603,32.5848,32.734,303018.0
2020-04-08 14:30:00,37.29,37.32,37.2,37.23,549076.0,32.7252,32.7515,32.6462,32.6725,549076.0
2020-04-08 14:40:00,37.23,37.34,37.16,37.19,469917.0,32.6725,32.7691,32.6111,32.6374,469917.0
2020-04-08 14:50:00,37.2,37.37,37.19,37.37,352965.0,32.6462,32.7954,32.6374,32.7954,352965.0
2020-04-08 15:00:00,37.36,37.62,37.31,37.59,354947.0,32.7866,33.0148,32.7427,32.9885,354947.0
2020-04-08 15:10:00,37.59,37.63,37.48,37.61,504671.0,32.9885,33.0236,32.8919,33.006,504671.0
2020-04-08 15:20:00,37.6,37.65,37.49,37.63,544668.0,32.9972,33.0411,32.9007,33.0236,544668.0
2020-04-08 15:30:00,37.63,37.82,37.52,37.59,722858.0,33.0236,33.1903,32.927,32.9885,722858.0
2020-04-08 15:40:00,37.59,37.74,37.45,37.64,995004.0,32.9885,33.1201,32.8656,33.0323,995004.0
2020-04-08 15:50:00,37.65,37.91,37.58,37.67,2522763.0,33.0411,33.2693,32.9797,33.0587,2522763.0
2020-04-09 09:30:00,37.44,38.04,37.41,37.74,1065164.0,32.8568,33.3834,32.8305,33.1201,1065164.0
2020-04-09 09:40:00,37.75,37.99,37.74,37.96,362926.0,33.1289,33.3395,33.1201,33.3132,362926.0
2020-04-09 09:50:00,37.95,37.96,37.72,37.84,339449.0,33.3044,33.3132,33.1026,33.2079,339449.0
2020-04-09 10:00:00,37.83,37.86,37.42,37.43,515424.0,33.1991,33.2254,32.8393,32.8481,515424.0
2020-04-09 10:10:00,37.43,37.66,37.28,37.28,483660.0,32.8481,33.0499,32.7164,32.7164,483660.0
2020-04-09 10:20:00,37.27,37.38,37.01,37.19,706583.0,32.7076,32.8042,32.4795,32.6374,706583.0
2020-04-09 10:30:00,37.2,37.22,36.98,37.05,910497.0,32.6462,32.6638,32.4531,32.5146,910497.0
2020-04-09 10:40:00,37.05,37.19,36.8,37.16,792998.0,32.5146,32.6374,32.2952,32.6111,792998.0
2020-04-09 10:50:00,37.16,37.29,37.03,37.2,459056.0,32.6111,32.7252,32.497,32.6462,459056.0
2020-04-09 11:00:00,37.19,37.24,37.01,37.17,431028.0,32.6374,32.6813,32.4795,32.6199,431028.0
2020-04-09 11:10:00,37.18,37.23,37.08,37.14,318773.0,32.6287,32.6725,32.5409,32.5936,318773.0
2020-04-09 11:20:00,37.15,37.3,37.02,37.16,419915.0,32.6023,32.734,32.4882,32.6111,419915.0
2020-04-09 11:30:00,37.16,37.25,37.08,37.19,326770.0,32.6111,32.6901,32.5409,32.6374,326770.0
2020-04-09 11:40:00,37.19,37.41,37.18,37.41,267339.0,32.6374,32.8305,32.6287,32.8305,267339.0
2020-04-09 11:50:00,37.41,37.44,37.28,37.44,253202.0,32.8305,32.8568,32.7164,32.8568,253202.0
2020-04-09 12:00:00,37.44,37.6,37.39,37.58,332588.0,32.8568,32.9972,32.813,32.9797,332588.0
2020-04-09 12:10:00,37.57,37.79,37.56,37.77,262078.0,32.9709,33.164,32.9621,33.1464,262078.0
2020-04-09 12:20:00,37.77,37.79,37.63,37.64,218559.0,33.1464,33.164,33.0236,33.0323,218559.0
2020-04-09 12:30:00,37.64,37.9,37.64,37.88,356226.0,33.0323,33.2605,33.0323,33.243,356226.0
2020-04-09 12:40:00,37.88,37.89,37.71,37.79,216285.0,33.243,33.2517,33.0938,33.164,216285.0
2020-04-09 12:50:00,37.78,37.93,37.76,37.87,256893.0,33.1552,33.2868,33.1377,33.2342,256893.0
2020-04-09 13:00:00,37.88,37.88,37.71,37.77,202323.0,33.243,33.243,33.0938,33.1464,202323.0
2020-04-09 13:10:00,37.77,37.81,37.66,37.81,153713.0,33.1464,33.1815,33.0499,33.1815,153713.0
2020-04-09 13:20:00,37.8,37.91,37.8,37.86,223492.0,33.1728,33.2693,33.1728,33.2254,223492.0
2020-04-09 13:30:00,37.86,37.87,37.53,37.59,239997.0,33.2254,33.2342,32.9358,32.9885,239997.0
2020-04-09 13:40:00,37.59,37.66,37.5,37.53,207351.0,32.9885,33.0499,32.9095,32.9358,207351.0
2020-04-09 13:50:00,37.53,37.7,37.46,37.67,345777.0,32.9358,33.085,32.8744,33.0587,345777.0
2020-04-09 14:00:00,37.67,37.67,37.34,37.47,344085.0,33.0587,33.0587,32.7691,32.8832,344085.0
2020-04-09 14:10:00,37.47,37.58,37.42,37.51,325627.0,32.8832,32.9797,32.8393,32.9183,325627.0
2020-04-09 14:20:00,37.51,37.85,37.49,37.66,470558.0,32.9183,33.2166,32.9007,33.0499,470558.0
2020-04-09 14:30:00,37.66,37.92,37.64,37.8,452288.0,33.0499,33.2781,33.0323,33.1728,452288.0
2020-04-09 14:40:00,37.8,37.91,37.63,37.66,508974.0,33.1728,33.2693,33.0236,33.0499,508974.0
2020-04-09 14:50:00,37.66,37.8,37.63,37.79,650871.0,33.0499,33.1728,33.0236,33.164,650871.0
2020-04-09 15:00:00,37.79,37.86,37.71,37.83,446886.0,33.164,33.2254,33.0938,33.1991,446886.0
2020-04-09 15:10:00,37.83,37.9,37.79,37.83,526649.0,33.1991,33.2605,33.164,33.1991,526649.0
2020-04-09 15:20:00,37.82,37.9,37.57,37.87,536635.0,33.1903,33.2605,32.9709,33.2342,536635.0
2020-04-09 15:30:00,37.88,37.92,37.73,37.85,574099.0,33.243,33.2781,33.1113,33.2166,574099.0
2020-04-09 15:40:00,37.86,37.9,37.72,37.73,662921.0,33.2254,33.2605,33.1026,33.1113,662921.0
2020-04-09 15:50:00,37.74,38.05,37.52,38.01,3475340.0,33.1201,33.3922,32.927,33.3571,3475340.0
2020-04-13 09:30:00,37.49,37.89,37.45,37.81,897779.0,32.9007,33.2517,32.8656,33.1815,897779.0
2020-04-13 09:40:00,37.8,37.81,37.2,37.27,565111.0,33.1728,33.1815,32.6462,32.7076,565111.0
2020-04-13 09:50:00,37.26,37.41,37.14,37.18,260437.0,32.6989,32.8305,32.5936,32.6287,260437.0
2020-04-13 10:00:00,37.19,37.39,37.12,37.32,282549.0,32.6374,32.813,32.576,32.7515,282549.0
2020-04-13 10:10:00,37.32,37.35,36.95,36.98,301764.0,32.7515,32.7778,32.4268,32.4531,301764.0
2020-04-13 10:20:00,36.98,37.04,36.83,36.86,393620.0,32.4531,32.5058,32.3215,32.3478,393620.0
2020-04-13 10:30:00,36.87,36.91,36.65,36.69,345209.0,32.3566,32.3917,32.1635,32.1986,345209.0
2020-04-13 10:40:00,36.68,37.03,36.66,36.98,460395.0,32.1899,32.497,32.1723,32.4531,460395.0
2020-04-13 10:50:00,36.98,37.05,36.84,36.89,461369.0,32.4531,32.5146,32.3303,32.3742,461369.0
2020-04-13 11:00:00,36.88,36.88,36.58,36.62,287013.0,32.3654,32.3654,32.1021,32.1372,287013.0
2020-04-13 11:10:00,36.63,36.8,36.61,36.75,328199.0,32.146,32.2952,32.1284,32.2513,328199.0
2020-04-13 11:20:00,36.75,36.86,36.69,36.84,289059.0,32.2513,32.3478,32.1986,32.3303,289059.0
2020-04-13 11:30:00,36.83,36.96,36.77,36.92,227881.0,32.3215,32.4356,32.2688,32.4005,227881.0
2020-04-13 11:40:00,36.93,36.97,36.86,36.95,339757.0,32.4093,32.4444,32.3478,32.4268,339757.0
2020-04-13 11:50:00,36.96,37.06,36.9,37.01,321443.0,32.4356,32.5233,32.3829,32.4795,321443.0
2020-04-13 12:00:00,37.0,37.15,36.98,37.13,363534.0,32.4707,32.6023,32.4531,32.5848,363534.0
2020-04-13 12:10:00,37.13,37.16,37.06,37.1,224120.0,32.5848,32.6111,32.5233,32.5585,224120.0
2020-04-13 12:20:00,37.1,37.16,37.07,37.08,230557.0,32.5585,32.6111,32.5321,32.5409,230557.0
2020-04-13 12:30:00,37.09,37.1,36.87,36.88,302729.0,32.5497,32.5585,32.3566,32.3654,302729.0
2020-04-13 12:40:00,36.89,37.07,36.88,37.03,351992.0,32.3742,32.5321,32.3654,32.497,351992.0
2020-04-13 12:50:00,37.02,37.03,36.89,36.9,341140.0,32.4882,32.497,32.3742,32.3829,341140.0
2020-04-13 13:00:00,36.9,36.91,36.72,36.9,285515.0,32.3829,32.3917,32.225,32.3829,285515.0
2020-04-13 13:10:00,36.91,36.99,36.87,36.99,290260.0,32.3917,32.4619,32.3566,32.4619,290260.0
2020-04-13 13:20:00,36.99,37.05,36.93,37.05,209073.0,32.4619,32.5146,32.4093,32.5146,209073.0
2020-04-13 13:30:00,37.04,37.19,36.97,37.16,379601.0,32.5058,32.6374,32.4444,32.6111,379601.0
2020-04-13 13:40:00,37.16,37.2,37.12,37.13,200861.0,32.6111,32.6462,32.576,32.5848,200861.0
2020-04-13 13:50:00,37.13,37.24,37.12,37.16,182274.0,32.5848,32.6813,32.576,32.6111,182274.0
2020-04-13 14:00:00,37.17,37.31,37.14,37.15,251331.0,32.6199,32.7427,32.5936,32.6023,251331.0
2020-04-13 14:10:00,37.15,37.2,37.06,37.2,191501.0,32.6023,32.6462,32.5233,32.6462,191501.0
2020-04-13 14:20:00,37.2,37.23,37.14,37.22,214310.0,32.6462,32.6725,32.5936,32.6638,214310.0
2020-04-13 14:30:00,37.22,37.26,37.13,37.18,215713.0,32.6638,32.6989,32.5848,32.6287,215713.0
2020-04-13 14:40:00,37.18,37.33,37.15,37.33,310002.0,32.6287,32.7603,32.6023,32.7603,310002.0
2020-04-13 14:50:00,37.32,37.37,37.22,37.23,272300.0,32.7515,32.7954,32.6638,32.6725,272300.0
2020-04-13 15:00:00,37.23,37.24,37.04,37.06,364149.0,32.6725,32.6813,32.5058,32.5233,364149.0
2020-04-13 15:10:00,37.05,37.25,37.0,37.23,366724.0,32.5146,32.6901,32.4707,32.6725,366724.0
2020-04-13 15:20:00,37.23,37.28,37.14,37.25,381716.0,32.6725,32.7164,32.5936,32.6901,381716.0
2020-04-13 15:30:00,37.25,37.39,37.21,37.32,600933.0,32.6901,32.813,32.655,32.7515,600933.0
2020-04-13 15:40:00,37.32,37.36,37.19,37.34,769204.0,32.7515,32.7866,32.6374,32.7691,769204.0
2020-04-13 15:50:00,37.34,37.38,37.09,37.18,2036455.0,32.7691,32.8042,32.5497,32.6287,2036455.0
2020-04-14 09:30:00,37.62,37.9,37.22,37.71,847902.0,33.0148,33.2605,32.6638,33.0938,847902.0
2020-04-14 09:40:00,37.71,37.76,37.49,37.68,381927.0,33.0938,33.1377,32.9007,33.0675,381927.0
2020-04-14 09:50:00,37.68,37.8,37.63,37.76,282684.0,33.0675,33.1728,33.0236,33.1377,282684.0
2020-04-14 10:00:00,37.76,37.82,37.64,37.78,268658.0,33.1377,33.1903,33.0323,33.1552,268658.0
2020-04-14 10:10:00,37.79,37.94,37.78,37.88,291773.0,33.164,33.2956,33.1552,33.243,291773.0
2020-04-14 10:20:00,37.88,37.99,37.79,37.87,331878.0,33.243,33.3395,33.164,33.2342,331878.0
2020-04-14 10:30:00,37.87,37.88,37.68,37.69,350056.0,33.2342,33.243,33.0675,33.0762,350056.0
2020-04-14 10:40:00,37.7,37.76,37.53,37.66,448541.0,33.085,33.1377,32.9358,33.0499,448541.0
2020-04-14 10:50:00,37.66,37.68,37.53,37.59,275520.0,33.0499,33.0675,32.9358,32.9885,275520.0
2020-04-14 11:00:00,37.6,37.71,37.52,37.62,328185.0,32.9972,33.0938,32.927,33.0148,328185.0
2020-04-14 11:10:00,37.62,37.72,37.5,37.51,531050.0,33.0148,33.1026,32.9095,32.9183,531050.0
2020-04-14 11:20:00,37.51,37.62,37.43,37.45,347241.0,32.9183,33.0148,32.8481,32.8656,347241.0
2020-04-14 11:30:00,37.45,37.57,37.44,37.53,287694.0,32.8656,32.9709,32.8568,32.9358,287694.0
2020-04-14 11:40:00,37.53,37.6,37.46,37.5,261906.0,32.9358,32.9972,32.8744,32.9095,261906.0
2020-04-14 11:50:00,37.5,37.58,37.45,37.55,381845.0,32.9095,32.9797,32.8656,32.9534,381845.0
2020-04-14 12:00:00,37.57,37.79,37.56,37.77,264419.0,32.9709,33.164,32.9621,33.1464,264419.0
2020-04-14 12:10:00,37.77,37.79,37.63,37.75,339439.0,33.1464,33.164,33.0236,33.1289,339439.0
2020-04-14 12:20:00,37.74,37.78,37.69,37.77,369847.0,33.1201,33.1552,33.0762,33.1464,369847.0
2020-04-14 12:30:00,37.77,37.8,37.64,37.67,382992.0,33.1464,33.1728,33.0323,33.0587,382992.0
2020-04-14 12:40:00,37.67,37.72,37.62,37.65,346069.0,33.0587,33.1026,33.0148,33.0411,346069.0
2020-04-14 12:50:00,37.65,37.82,37.64,37.77,189520.0,33.0411,33.1903,33.0323,33.1464,189520.0
2020-04-14 13:00:00,37.77,37.78,37.68,37.69,194868.0,33.1464,33.1552,33.0675,33.0762,194868.0
2020-04-14 13:10:00,37.69,37.75,37.65,37.67,216940.0,33.0762,33.1289,33.0411,33.0587,216940.0
2020-04-14 13:20:00,37.66,37.76,37.66,37.74,208633.0,33.0499,33.1377,33.0499,33.1201,208633.0
2020-04-14 13:30:00,37.75,37.84,37.74,37.77,258862.0,33.1289,33.2079,33.1201,33.1464,258862.0
2020-04-14 13:40:00,37.77,37.85,37.74,37.83,234720.0,33.1464,33.2166,33.1201,33.1991,234720.0
2020-04-14 13:50:00,37.84,37.95,37.81,37.91,233904.0,33.2079,33.3044,33.1815,33.2693,233904.0
2020-04-14 14:00:00,37.92,38.0,37.89,37.98,246715.0,33.2781,33.3483,33.2517,33.3307,246715.0
2020-04-14 14:10:00,37.99,38.12,37.98,38.11,272564.0,33.3395,33.4536,33.3307,33.4448,272564.0
2020-04-14 14:20:00,38.11,38.12,38.01,38.02,202714.0,33.4448,33.4536,33.3571,33.3658,202714.0
2020-04-14 14:30:00,38.02,38.04,37.94,38.01,239515.0,33.3658,33.3834,33.2956,33.3571,239515.0
2020-04-14 14:40:00,38.01,38.06,37.91,37.96,284227.0,33.3571,33.4009,33.2693,33.3132,284227.0
2020-04-14 14:50:00,37.95,38.11,37.95,38.09,313596.0,33.3044,33.4448,33.3044,33.4273,313596.0
2020-04-14 15:00:00,38.09,38.15,38.01,38.14,367298.0,33.4273,33.4799,33.3571,33.4711,367298.0
2020-04-14 15:10:00,38.15,38.19,38.06,38.15,444751.0,33.4799,33.515,33.4009,33.4799,444751.0
2020-04-14 15:20:00,38.16,38.39,38.12,38.39,747243.0,33.4887,33.6905,33.4536,33.6905,747243.0
2020-04-14 15:30:00,38.38,38.44,38.32,38.43,651710.0,33.6818,33.7344,33.6291,33.7256,651710.0
2020-04-14 15:40:00,38.43,38.61,38.39,38.6,932446.0,33.7256,33.8836,33.6905,33.8748,932446.0
2020-04-14 15:50:00,38.6,38.64,38.43,38.53,2536072.0,33.8748,33.9099,33.7256,33.8134,2536072.0
2020-04-15 09:30:00,37.71,38.05,37.7,37.78,799523.0,33.0938,33.3922,33.085,33.1552,799523.0
2020-04-15 09:40:00,37.77,37.78,37.45,37.48,487004.0,33.1464,33.1552,32.8656,32.8919,487004.0
2020-04-15 09:50:00,37.48,37.55,37.38,37.39,480082.0,32.8919,32.9534,32.8042,32.813,480082.0
2020-04-15 10:00:00,37.38,37.49,37.31,37.38,354072.0,32.8042,32.9007,32.7427,32.8042,354072.0
2020-04-15 10:10:00,37.38,37.54,37.23,37.24,261935.0,32.8042,32.9446,32.6725,32.6813,261935.0
2020-04-15 10:20:00,37.24,37.33,37.17,37.2,250255.0,32.6813,32.7603,32.6199,32.6462,250255.0
2020-04-15 10:30:00,37.2,37.31,37.12,37.15,418069.0,32.6462,32.7427,32.576,32.6023,418069.0
2020-04-15 10:40:00,37.15,37.36,37.13,37.33,279405.0,32.6023,32.7866,32.5848,32.7603,279405.0
2020-04-15 10:50:00,37.33,37.33,37.18,37.24,617159.0,32.7603,32.7603,32.6287,32.6813,617159.0
2020-04-15 11:00:00,37.24,37.26,37.1,37.12,307527.0,32.6813,32.6989,32.5585,32.576,307527.0
2020-04-15 11:10:00,37.13,37.17,36.98,37.02,270539.0,32.5848,32.6199,32.4531,32.4882,270539.0
2020-04-15 11:20:00,37.01,37.05,36.94,37.02,462348.0,32.4795,32.5146,32.418,32.4882,462348.0
2020-04-15 11:30:00,37.02,37.1,36.93,36.95,404958.0,32.4882,32.5585,32.4093,32.4268,404958.0
2020-04-15 11:40:00,36.95,36.95,36.79,36.8,537489.0,32.4268,32.4268,32.2864,32.2952,537489.0
2020-04-15 11:50:00,36.8,36.88,36.76,36.79,381930.0,32.2952,32.3654,32.2601,32.2864,381930.0
2020-04-15 12:00:00,36.78,36.86,36.75,36.79,232663.0,32.2776,32.3478,32.2513,32.2864,232663.0
2020-04-15 12:10:00,36.8,36.86,36.79,36.83,260096.0,32.2952,32.3478,32.2864,32.3215,260096.0
2020-04-15 12:20:00,36.84,36.96,36.84,36.95,195118.0,32.3303,32.4356,32.3303,32.4268,195118.0
2020-04-15 12:30:00,36.94,37.01,36.92,36.97,143640.0,32.418,32.4795,32.4005,32.4444,143640.0
2020-04-15 12:40:00,36.97,37.07,36.93,37.07,234631.0,32.4444,32.5321,32.4093,32.5321,234631.0
2020-04-15 12:50:00,37.06,37.16,36.97,36.99,303565.0,32.5233,32.6111,32.4444,32.4619,303565.0
2020-04-15 13:00:00,36.98,37.14,36.97,37.1,304919.0,32.4531,32.5936,32.4444,32.5585,304919.0
2020-04-15 13:10:00,37.09,37.33,37.09,37.31,171247.0,32.5497,32.7603,32.5497,32.7427,171247.0
2020-04-15 13:20:00,37.3,37.33,37.14,37.18,228100.0,32.734,32.7603,32.5936,32.6287,228100.0
2020-04-15 13:30:00,37.18,37.18,37.11,37.12,184756.0,32.6287,32.6287,32.5672,32.576,184756.0
2020-04-15 13:40:00,37.12,37.18,37.08,37.15,206251.0,32.576,32.6287,32.5409,32.6023,206251.0
2020-04-15 13:50:00,37.16,37.18,37.04,37.07,170764.0,32.6111,32.6287,32.5058,32.5321,170764.0
2020-04-15 14:00:00,37.07,37.18,37.07,37.14,182278.0,32.5321,32.6287,32.5321,32.5936,182278.0
2020-04-15 14:10:00,37.13,37.25,37.09,37.25,342246.0,32.5848,32.6901,32.5497,32.6901,342246.0
2020-04-15 14:20:00,37.25,37.33,37.21,37.3,350026.0,32.6901,32.7603,32.655,32.734,350026.0
2020-04-15 14:30:00,37.31,37.38,37.23,37.34,225268.0,32.7427,32.8042,32.6725,32.7691,225268.0
2020-04-15 14:40:00,37.34,37.4,37.33,37.36,192548.0,32.7691,32.8217,32.7603,32.7866,192548.0
2020-04-15 14:50:00,37.36,37.39,37.25,37.39,315408.0,32.7866,32.813,32.6901,32.813,315408.0
2020-04-15 15:00:00,37.38,37.45,37.19,37.2,271321.0,32.8042,32.8656,32.6374,32.6462,271321.0
2020-04-15 15:10:00,37.2,37.23,37.13,37.2,338830.0,32.6462,32.6725,32.5848,32.6462,338830.0
2020-04-15 15:20:00,37.2,37.24,37.11,37.16,330402.0,32.6462,32.6813,32.5672,32.6111,330402.0
2020-04-15 15:30:00,37.16,37.23,37.13,37.2,528851.0,32.6111,32.6725,32.5848,32.6462,528851.0
2020-04-15 15:40:00,37.2,37.26,37.11,37.18,513440.0,32.6462,32.6989,32.5672,32.6287,513440.0
2020-04-15 15:50:00,37.18,37.2,37.04,37.18,1654232.0,32.6287,32.6462,32.5058,32.6287,1654232.0
2020-04-16 09:30:00,37.48,37.53,37.04,37.13,528580.0,32.8919,32.9358,32.5058,32.5848,528580.0
2020-04-16 09:40:00,37.14,37.18,36.92,36.97,540865.0,32.5936,32.6287,32.4005,32.4444,540865.0
2020-04-16 09:50:00,36.97,37.02,36.88,36.89,244795.0,32.4444,32.4882,32.3654,32.3742,244795.0
2020-04-16 10:00:00,36.89,36.95,36.79,36.8,309620.0,32.3742,32.4268,32.2864,32.2952,309620.0
2020-04-16 10:10:00,36.8,36.81,36.67,36.71,364667.0,32.2952,32.304,32.1811,32.2162,364667.0
2020-04-16 10:20:00,36.71,37.07,36.66,37.06,278862.0,32.2162,32.5321,32.1723,32.5233,278862.0
2020-04-16 10:30:00,37.07,37.16,36.97,37.0,287535.0,32.5321,32.6111,32.4444,32.4707,287535.0
2020-04-16 10:40:00,37.0,37.31,36.95,37.28,414020.0,32.4707,32.7427,32.4268,32.7164,414020.0
2020-04-16 10:50:00,37.29,37.3,37.16,37.23,444384.0,32.7252,32.734,32.6111,32.6725,444384.0
2020-04-16 11:00:00,37.23,37.37,37.16,37.31,315632.0,32.6725,32.7954,32.6111,32.7427,315632.0
2020-04-16 11:10:00,37.32,37.38,37.25,37.37,327680.0,32.7515,32.8042,32.6901,32.7954,327680.0
2020-04-16 11:20:00,37.37,37.47,37.33,37.38,423041.0,32.7954,32.8832,32.7603,32.8042,423041.0
2020-04-16 11:30:00,37.38,37.41,37.14,37.2,389558.0,32.8042,32.8305,32.5936,32.6462,389558.0
2020-04-16 11:40:00,37.2,37.35,37.19,37.34,183299.0,32.6462,32.7778,32.6374,32.7691,183299.0
2020-04-16 11:50:00,37.35,37.73,37.34,37.72,433483.0,32.7778,33.1113,32.7691,33.1026,433483.0
2020-04-16 12:00:00,37.72,37.77,37.62,37.65,415948.0,33.1026,33.1464,33.0148,33.0411,415948.0
2020-04-16 12:10:00,37.64,37.71,37.54,37.61,352955.0,33.0323,33.0938,32.9446,33.006,352955.0
2020-04-16 12:20:00,37.61,37.64,37.51,37.59,350890.0,33.006,33.0323,32.9183,32.9885,350890.0
2020-04-16 12:30:00,37.59,37.59,37.38,37.5,315947.0,32.9885,32.9885,32.8042,32.9095,315947.0
2020-04-16 12:40:00,37.5,37.54,37.42,37.51,331822.0,32.9095,32.9446,32.8393,32.9183,331822.0
2020-04-16 12:50:00,37.51,37.69,37.48,37.66,205331.0,32.9183,33.0762,32.8919,33.0499,205331.0
2020-04-16 13:00:00,37.66,37.73,37.57,37.62,250272.0,33.0499,33.1113,32.9709,33.0148,250272.0
2020-04-16 13:10:00,37.63,37.77,37.61,37.77,289878.0,33.0236,33.1464,33.006,33.1464,289878.0
2020-04-16 13:20:00,37.77,37.77,37.65,37.72,267303.0,33.1464,33.1464,33.0411,33.1026,267303.0
2020-04-16 13:30:00,37.72,37.83,37.69,37.82,264803.0,33.1026,33.1991,33.0762,33.1903,264803.0
2020-04-16 13:40:00,37.82,37.85,37.79,37.82,288909.0,33.1903,33.2166,33.164,33.1903,288909.0
2020-04-16 13:50:00,37.82,37.84,37.72,37.82,193784.0,33.1903,33.2079,33.1026,33.1903,193784.0
2020-04-16 14:00:00,37.81,37.91,37.71,37.9,201392.0,33.1815,33.2693,33.0938,33.2605,201392.0
2020-04-16 14:10:00,37.89,37.93,37.81,37.82,248955.0,33.2517,33.2868,33.1815,33.1903,248955.0
2020-04-16 14:20:00,37.83,37.88,37.79,37.82,353658.0,33.1991,33.243,33.164,33.1903,353658.0
2020-04-16 14:30:00,37.82,37.89,37.77,37.86,481593.0,33.1903,33.2517,33.1464,33.2254,481593.0
2020-04-16 14:40:00,37.86,37.9,37.75,37.82,370813.0,33.2254,33.2605,33.1289,33.1903,370813.0
2020-04-16 14:50:00,37.81,37.9,37.76,37.89,301342.0,33.1815,33.2605,33.1377,33.2517,301342.0
2020-04-16 15:00:00,37.89,37.91,37.83,37.86,358890.0,33.2517,33.2693,33.1991,33.2254,358890.0
2020-04-16 15:10:00,37.86,37.9,37.74,37.78,473549.0,33.2254,33.2605,33.1201,33.1552,473549.0
2020-04-16 15:20:00,37.77,37.91,37.75,37.9,271032.0,33.1464,33.2693,33.1289,33.2605,271032.0
2020-04-16 15:30:00,37.91,38.02,37.86,38.01,526848.0,33.2693,33.3658,33.2254,33.3571,526848.0
2020-04-16 15:40:00,38.01,38.02,37.89,37.94,744571.0,33.3571,33.3658,33.2517,33.2956,744571.0
2020-04-16 15:50:00,37.94,38.02,37.81,37.82,2230829.0,33.2956,33.3658,33.1815,33.1903,2230829.0
2020-04-17 09:30:00,38.54,38.71,38.4,38.5,2341086.0,33.8222,33.9714,33.6993,33.7871,2341086.0
2020-04-17 09:40:00,38.51,38.6,38.11,38.3,507625.0,33.7958,33.8748,33.4448,33.6116,507625.0
2020-04-17 09:50:00,38.3,38.39,38.18,38.34,522669.0,33.6116,33.6905,33.5062,33.6467,522669.0
2020-04-17 10:00:00,38.34,38.36,38.16,38.17,692088.0,33.6467,33.6642,33.4887,33.4975,692088.0
2020-04-17 10:10:00,38.16,38.25,37.94,37.98,557082.0,33.4887,33.5677,33.2956,33.3307,557082.0
2020-04-17 10:20:00,37.97,38.08,37.89,37.97,478581.0,33.322,33.4185,33.2517,33.322,478581.0
2020-04-17 10:30:00,37.97,37.98,37.83,37.94,230754.0,33.322,33.3307,33.1991,33.2956,230754.0
2020-04-17 10:40:00,37.93,38.01,37.74,37.81,387451.0,33.2868,33.3571,33.1201,33.1815,387451.0
2020-04-17 10:50:00,37.81,37.96,37.8,37.92,302380.0,33.1815,33.3132,33.1728,33.2781,302380.0
2020-04-17 11:00:00,37.92,38.02,37.89,37.97,515139.0,33.2781,33.3658,33.2517,33.322,515139.0
2020-04-17 11:10:00,37.98,38.01,37.86,37.98,196085.0,33.3307,33.3571,33.2254,33.3307,196085.0
2020-04-17 11:20:00,37.98,38.02,37.81,37.88,284383.0,33.3307,33.3658,33.1815,33.243,284383.0
2020-04-17 11:30:00,37.88,38.02,37.85,37.99,425114.0,33.243,33.3658,33.2166,33.3395,425114.0
2020-04-17 11:40:00,38.0,38.02,37.88,37.93,382877.0,33.3483,33.3658,33.243,33.2868,382877.0
2020-04-17 11:50:00,37.92,38.01,37.86,37.95,274286.0,33.2781,33.3571,33.2254,33.3044,274286.0
2020-04-17 12:00:00,37.95,37.97,37.86,37.87,293792.0,33.3044,33.322,33.2254,33.2342,293792.0
2020-04-17 12:10:00,37.87,38.01,37.84,37.96,522257.0,33.2342,33.3571,33.2079,33.3132,522257.0
2020-04-17 12:20:00,37.97,37.97,37.81,37.84,262100.0,33.322,33.322,33.1815,33.2079,262100.0
2020-04-17 12:30:00,37.84,38.01,37.83,37.98,169997.0,33.2079,33.3571,33.1991,33.3307,169997.0
2020-04-17 12:40:00,37.98,38.07,37.95,38.07,223480.0,33.3307,33.4097,33.3044,33.4097,223480.0
2020-04-17 12:50:00,38.07,38.1,37.92,37.94,196532.0,33.4097,33.436,33.2781,33.2956,196532.0
2020-04-17 13:00:00,37.93,37.97,37.85,37.88,242349.0,33.2868,33.322,33.2166,33.243,242349.0
2020-04-17 13:10:00,37.88,37.93,37.81,37.93,294594.0,33.243,33.2868,33.1815,33.2868,294594.0
2020-04-17 13:20:00,37.93,37.94,37.88,37.9,270235.0,33.2868,33.2956,33.243,33.2605,270235.0
2020-04-17 13:30:00,37.91,37.95,37.85,37.9,246812.0,33.2693,33.3044,33.2166,33.2605,246812.0
2020-04-17 13:40:00,37.89,37.91,37.83,37.86,308798.0,33.2517,33.2693,33.1991,33.2254,308798.0
2020-04-17 13:50:00,37.86,37.86,37.77,37.84,332191.0,33.2254,33.2254,33.1464,33.2079,332191.0
2020-04-17 14:00:00,37.83,37.83,37.74,37.79,228537.0,33.1991,33.1991,33.1201,33.164,228537.0
2020-04-17 14:10:00,37.78,37.81,37.74,37.78,239550.0,33.1552,33.1815,33.1201,33.1552,239550.0
2020-04-17 14:20:00,37.77,37.82,37.75,37.75,228650.0,33.1464,33.1903,33.1289,33.1289,228650.0
2020-04-17 14:30:00,37.75,37.76,37.7,37.75,392837.0,33.1289,33.1377,33.085,33.1289,392837.0
2020-04-17 14:40:00,37.74,37.77,37.68,37.73,363835.0,33.1201,33.1464,33.0675,33.1113,363835.0
2020-04-17 14:50:00,37.73,37.79,37.69,37.79,368883.0,33.1113,33.164,33.0762,33.164,368883.0
2020-04-17 15:00:00,37.79,37.89,37.74,37.86,526608.0,33.164,33.2517,33.1201,33.2254,526608.0
2020-04-17 15:10:00,37.86,37.9,37.82,37.88,439764.0,33.2254,33.2605,33.1903,33.243,439764.0
2020-04-17 15:20:00,37.88,37.88,37.78,37.85,537349.0,33.243,33.243,33.1552,33.2166,537349.0
2020-04-17 15:30:00,37.84,37.93,37.84,37.9,734526.0,33.2079,33.2868,33.2079,33.2605,734526.0
2020-04-17 15:40:00,37.9,38.06,37.89,38.01,771548.0,33.2605,33.4009,33.2517,33.3571,771548.0
2020-04-17 15:50:00,38.01,38.15,37.92,38.08,2936529.0,33.3571,33.4799,33.2781,33.4185,2936529.0
2020-04-20 09:30:00,37.68,37.68,37.3,37.67,746999.0,33.0675,33.0675,32.734,33.0587,746999.0
2020-04-20 09:40:00,37.67,37.83,37.6,37.83,609201.0,33.0587,33.1991,32.9972,33.1991,609201.0
2020-04-20 09:50:00,37.83,37.87,37.58,37.64,448870.0,33.1991,33.2342,32.9797,33.0323,448870.0
2020-04-20 10:00:00,37.63,37.7,37.45,37.69,288509.0,33.0236,33.085,32.8656,33.0762,288509.0
2020-04-20 10:10:00,37.69,37.84,37.68,37.77,226187.0,33.0762,33.2079,33.0675,33.1464,226187.0
2020-04-20 10:20:00,37.76,37.79,37.65,37.7,204114.0,33.1377,33.164,33.0411,33.085,204114.0
2020-04-20 10:30:00,37.69,37.73,37.61,37.62,192164.0,33.0762,33.1113,33.006,33.0148,192164.0
2020-04-20 10:40:00,37.62,37.85,37.61,37.8,191006.0,33.0148,33.2166,33.006,33.1728,191006.0
2020-04-20 10:50:00,37.8,38.02,37.79,38.0,403043.0,33.1728,33.3658,33.164,33.3483,403043.0
2020-04-20 11:00:00,37.99,38.22,37.96,38.16,455173.0,33.3395,33.5413,33.3132,33.4887,455173.0
2020-04-20 11:10:00,38.15,38.16,37.95,38.03,192036.0,33.4799,33.4887,33.3044,33.3746,192036.0
2020-04-20 11:20:00,38.02,38.1,37.91,37.99,181499.0,33.3658,33.436,33.2693,33.3395,181499.0
2020-04-20 11:30:00,37.98,38.03,37.89,38.0,196613.0,33.3307,33.3746,33.2517,33.3483,196613.0
2020-04-20 11:40:00,38.0,38.03,37.91,37.91,144729.0,33.3483,33.3746,33.2693,33.2693,144729.0
2020-04-20 11:50:00,37.91,38.01,37.87,37.94,201002.0,33.2693,33.3571,33.2342,33.2956,201002.0
2020-04-20 12:00:00,37.95,37.95,37.87,37.94,153225.0,33.3044,33.3044,33.2342,33.2956,153225.0
2020-04-20 12:10:00,37.95,37.96,37.83,37.84,153778.0,33.3044,33.3132,33.1991,33.2079,153778.0
2020-04-20 12:20:00,37.84,37.84,37.63,37.64,481697.0,33.2079,33.2079,33.0236,33.0323,481697.0
2020-04-20 12:30:00,37.65,37.75,37.63,37.7,375000.0,33.0411,33.1289,33.0236,33.085,375000.0
2020-04-20 12:40:00,37.7,37.8,37.68,37.74,452849.0,33.085,33.1728,33.0675,33.1201,452849.0
2020-04-20 12:50:00,37.74,37.85,37.72,37.83,310395.0,33.1201,33.2166,33.1026,33.1991,310395.0
2020-04-20 13:00:00,37.84,37.88,37.67,37.75,227560.0,33.2079,33.243,33.0587,33.1289,227560.0
2020-04-20 13:10:00,37.76,37.81,37.51,37.54,349051.0,33.1377,33.1815,32.9183,32.9446,349051.0
2020-04-20 13:20:00,37.54,37.56,37.44,37.49,301638.0,32.9446,32.9621,32.8568,32.9007,301638.0
2020-04-20 13:30:00,37.49,37.56,37.47,37.51,204335.0,32.9007,32.9621,32.8832,32.9183,204335.0
2020-04-20 13:40:00,37.51,37.63,37.48,37.59,208841.0,32.9183,33.0236,32.8919,32.9885,208841.0
2020-04-20 13:50:00,37.6,37.64,37.58,37.64,175332.0,32.9972,33.0323,32.9797,33.0323,175332.0
2020-04-20 14:00:00,37.64,37.73,37.63,37.72,191742.0,33.0323,33.1113,33.0236,33.1026,191742.0
2020-04-20 14:10:00,37.72,37.74,37.58,37.61,331206.0,33.1026,33.1201,32.9797,33.006,331206.0
2020-04-20 14:20:00,37.61,37.63,37.46,37.46,164700.0,33.006,33.0236,32.8744,32.8744,164700.0
2020-04-20 14:30:00,37.47,37.57,37.46,37.52,258657.0,32.8832,32.9709,32.8744,32.927,258657.0
2020-04-20 14:40:00,37.53,37.59,37.47,37.59,198091.0,32.9358,32.9885,32.8832,32.9885,198091.0
2020-04-20 14:50:00,37.58,37.59,37.23,37.26,323940.0,32.9797,32.9885,32.6725,32.6989,323940.0
2020-04-20 15:00:00,37.26,37.38,37.22,37.22,524927.0,32.6989,32.8042,32.6638,32.6638,524927.0
2020-04-20 15:10:00,37.23,37.26,37.13,37.14,385113.0,32.6725,32.6989,32.5848,32.5936,385113.0
2020-04-20 15:20:00,37.14,37.23,37.12,37.22,321595.0,32.5936,32.6725,32.576,32.6638,321595.0
2020-04-20 15:30:00,37.22,37.34,37.18,37.25,338559.0,32.6638,32.7691,32.6287,32.6901,338559.0
2020-04-20 15:40:00,37.25,37.33,37.23,37.33,368589.0,32.6901,32.7603,32.6725,32.7603,368589.0
2020-04-20 15:50:00,37.32,37.34,37.14,37.2,1393711.0,32.7515,32.7691,32.5936,32.6462,1393711.0
2020-04-21 09:30:00,36.79,36.8,36.11,36.15,1008439.0,32.2864,32.2952,31.6896,31.7247,1008439.0
2020-04-21 09:40:00,36.15,36.53,36.14,36.48,457332.0,31.7247,32.0582,31.716,32.0143,457332.0
2020-04-21 09:50:00,36.48,36.72,36.44,36.63,459943.0,32.0143,32.225,31.9792,32.146,459943.0
2020-04-21 10:00:00,36.64,36.66,36.42,36.44,404500.0,32.1548,32.1723,31.9617,31.9792,404500.0
2020-04-21 10:10:00,36.44,36.48,36.28,36.28,254326.0,31.9792,32.0143,31.8388,31.8388,254326.0
2020-04-21 10:20:00,36.29,36.38,36.24,36.31,308210.0,31.8476,31.9266,31.8037,31.8652,308210.0
2020-04-21 10:30:00,36.3,36.37,36.19,36.24,333991.0,31.8564,31.9178,31.7598,31.8037,333991.0
2020-04-21 10:40:00,36.23,36.35,36.23,36.25,442585.0,31.795,31.9003,31.795,31.8125,442585.0
2020-04-21 10:50:00,36.25,36.36,36.23,36.26,456269.0,31.8125,31.909,31.795,31.8213,456269.0
2020-04-21 11:00:00,36.26,36.26,35.97,36.03,502579.0,31.8213,31.8213,31.5668,31.6194,502579.0
2020-04-21 11:10:00,36.02,36.02,35.81,35.88,466420.0,31.6107,31.6107,31.4264,31.4878,466420.0
2020-04-21 11:20:00,35.89,36.03,35.79,35.8,460508.0,31.4966,31.6194,31.4088,31.4176,460508.0
2020-04-21 11:30:00,35.8,35.94,35.68,35.73,544012.0,31.4176,31.5405,31.3123,31.3562,544012.0
2020-04-21 11:40:00,35.73,35.74,35.62,35.67,330214.0,31.3562,31.3649,31.2596,31.3035,330214.0
2020-04-21 11:50:00,35.67,35.86,35.61,35.82,776893.0,31.3035,31.4702,31.2508,31.4351,776893.0
2020-04-21 12:00:00,35.82,35.83,35.68,35.75,369734.0,31.4351,31.4439,31.3123,31.3737,369734.0
2020-04-21 12:10:00,35.76,35.83,35.72,35.76,374743.0,31.3825,31.4439,31.3474,31.3825,374743.0
2020-04-21 12:20:00,35.77,35.79,35.68,35.79,274653.0,31.3913,31.4088,31.3123,31.4088,274653.0
2020-04-21 12:30:00,35.79,35.8,35.72,35.77,356867.0,31.4088,31.4176,31.3474,31.3913,356867.0
2020-04-21 12:40:00,35.77,35.84,35.73,35.83,292498.0,31.3913,31.4527,31.3562,31.4439,292498.0
2020-04-21 12:50:00,35.83,35.97,35.83,35.94,208906.0,31.4439,31.5668,31.4439,31.5405,208906.0
2020-04-21 13:00:00,35.93,35.99,35.9,35.95,219091.0,31.5317,31.5843,31.5053,31.5492,219091.0
2020-04-21 13:10:00,35.94,35.98,35.87,35.92,193408.0,31.5405,31.5756,31.479,31.5229,193408.0
2020-04-21 13:20:00,35.93,36.04,35.92,35.98,273550.0,31.5317,31.6282,31.5229,31.5756,273550.0
2020-04-21 13:30:00,35.98,36.05,35.95,36.01,161110.0,31.5756,31.637,31.5492,31.6019,161110.0
2020-04-21 13:40:00,36.01,36.03,35.87,35.89,214290.0,31.6019,31.6194,31.479,31.4966,214290.0
2020-04-21 13:50:00,35.9,35.95,35.84,35.87,260354.0,31.5053,31.5492,31.4527,31.479,260354.0
2020-04-21 14:00:00,35.87,35.97,35.79,35.93,307376.0,31.479,31.5668,31.4088,31.5317,307376.0
2020-04-21 14:10:00,35.92,35.97,35.85,35.86,281964.0,31.5229,31.5668,31.4615,31.4702,281964.0
2020-04-21 14:20:00,35.86,36.04,35.83,35.91,230448.0,31.4702,31.6282,31.4439,31.5141,230448.0
2020-04-21 14:30:00,35.92,35.94,35.78,35.85,248042.0,31.5229,31.5405,31.4,31.4615,248042.0
2020-04-21 14:40:00,35.85,35.85,35.68,35.68,435851.0,31.4615,31.4615,31.3123,31.3123,435851.0
2020-04-21 14:50:00,35.69,35.72,35.63,35.65,409545.0,31.3211,31.3474,31.2684,31.286,409545.0
2020-04-21 15:00:00,35.65,35.74,35.53,35.56,455886.0,31.286,31.3649,31.1806,31.207,455886.0
2020-04-21 15:10:00,35.55,35.72,35.55,35.69,524792.0,31.1982,31.3474,31.1982,31.3211,524792.0
2020-04-21 15:20:00,35.69,35.83,35.67,35.77,508965.0,31.3211,31.4439,31.3035,31.3913,508965.0
2020-04-21 15:30:00,35.77,35.88,35.68,35.81,547346.0,31.3913,31.4878,31.3123,31.4264,547346.0
2020-04-21 15:40:00,35.81,35.89,35.77,35.8,1028382.0,31.4264,31.4966,31.3913,31.4176,1028382.0
2020-04-21 15:50:00,35.8,35.89,35.65,35.72,2653197.0,31.4176,31.4966,31.286,31.3474,2653197.0
2020-04-22 09:30:00,36.26,36.35,36.14,36.18,884356.0,31.8213,31.9003,31.716,31.7511,884356.0
2020-04-22 09:40:00,36.18,36.19,35.91,35.97,465523.0,31.7511,31.7598,31.5141,31.5668,465523.0
2020-04-22 09:50:00,35.97,35.98,35.78,35.93,305046.0,31.5668,31.5756,31.4,31.5317,305046.0
2020-04-22 10:00:00,35.93,36.0,35.74,35.8,483985.0,31.5317,31.5931,31.3649,31.4176,483985.0
2020-04-22 10:10:00,35.8,35.87,35.7,35.8,278611.0,31.4176,31.479,31.3298,31.4176,278611.0
2020-04-22 10:20:00,35.81,35.98,35.8,35.89,444769.0,31.4264,31.5756,31.4176,31.4966,444769.0
2020-04-22 10:30:00,35.89,36.12,35.87,36.09,457611.0,31.4966,31.6984,31.479,31.6721,457611.0
2020-04-22 10:40:00,36.09,36.16,35.94,35.95,306882.0,31.6721,31.7335,31.5405,31.5492,306882.0
2020-04-22 10:50:00,35.95,35.99,35.84,35.88,331534.0,31.5492,31.5843,31.4527,31.4878,331534.0
2020-04-22 11:00:00,35.89,36.01,35.84,36.0,379741.0,31.4966,31.6019,31.4527,31.5931,379741.0
2020-04-22 11:10:00,36.0,36.07,35.96,35.98,325401.0,31.5931,31.6545,31.558,31.5756,325401.0
2020-04-22 11:20:00,35.99,36.05,35.96,35.96,145154.0,31.5843,31.637,31.558,31.558,145154.0
2020-04-22 11:30:00,35.96,36.03,35.94,36.01,206539.0,31.558,31.6194,31.5405,31.6019,206539.0
2020-04-22 11:40:00,36.0,36.17,35.98,36.16,190815.0,31.5931,31.7423,31.5756,31.7335,190815.0
2020-04-22 11:50:00,36.16,36.27,36.15,36.25,379713.0,31.7335,31.8301,31.7247,31.8125,379713.0
2020-04-22 12:00:00,36.25,36.31,36.11,36.12,176261.0,31.8125,31.8652,31.6896,31.6984,176261.0
2020-04-22 12:10:00,36.12,36.13,36.0,36.07,355430.0,31.6984,31.7072,31.5931,31.6545,355430.0
2020-04-22 12:20:00,36.08,36.18,36.06,36.14,168355.0,31.6633,31.7511,31.6458,31.716,168355.0
2020-04-22 12:30:00,36.14,36.15,36.08,36.12,209037.0,31.716,31.7247,31.6633,31.6984,209037.0
2020-04-22 12:40:00,36.12,36.16,36.01,36.02,290988.0,31.6984,31.7335,31.6019,31.6107,290988.0
2020-04-22 12:50:00,36.02,36.08,36.0,36.02,221522.0,31.6107,31.6633,31.5931,31.6107,221522.0
2020-04-22 13:00:00,36.02,36.06,35.95,35.96,228816.0,31.6107,31.6458,31.5492,31.558,228816.0
2020-04-22 13:10:00,35.95,36.01,35.9,36.0,288182.0,31.5492,31.6019,31.5053,31.5931,288182.0
2020-04-22 13:20:00,36.01,36.07,35.99,36.07,252046.0,31.6019,31.6545,31.5843,31.6545,252046.0
2020-04-22 13:30:00,36.07,36.1,35.94,35.95,176026.0,31.6545,31.6809,31.5405,31.5492,176026.0
2020-04-22 13:40:00,35.95,35.99,35.94,35.97,164985.0,31.5492,31.5843,31.5405,31.5668,164985.0
2020-04-22 13:50:00,35.97,35.99,35.91,35.94,352935.0,31.5668,31.5843,31.5141,31.5405,352935.0
2020-04-22 14:00:00,35.94,35.97,35.88,35.9,243741.0,31.5405,31.5668,31.4878,31.5053,243741.0
2020-04-22 14:10:00,35.9,35.91,35.85,35.85,232084.0,31.5053,31.5141,31.4615,31.4615,232084.0
2020-04-22 14:20:00,35.85,35.94,35.85,35.89,200457.0,31.4615,31.5405,31.4615,31.4966,200457.0
2020-04-22 14:30:00,35.89,35.97,35.88,35.95,204975.0,31.4966,31.5668,31.4878,31.5492,204975.0
2020-04-22 14:40:00,35.95,35.97,35.92,35.95,482524.0,31.5492,31.5668,31.5229,31.5492,482524.0
2020-04-22 14:50:00,35.94,35.95,35.88,35.89,318852.0,31.5405,31.5492,31.4878,31.4966,318852.0
2020-04-22 15:00:00,35.9,35.94,35.86,35.91,348958.0,31.5053,31.5405,31.4702,31.5141,348958.0
2020-04-22 15:10:00,35.91,35.92,35.84,35.89,278011.0,31.5141,31.5229,31.4527,31.4966,278011.0
2020-04-22 15:20:00,35.9,35.92,35.84,35.84,305063.0,31.5053,31.5229,31.4527,31.4527,305063.0
2020-04-22 15:30:00,35.85,35.9,35.8,35.8,493158.0,31.4615,31.5053,31.4176,31.4176,493158.0
2020-04-22 15:40:00,35.81,35.88,35.79,35.84,1029470.0,31.4264,31.4878,31.4088,31.4527,1029470.0
2020-04-22 15:50:00,35.85,35.96,35.68,35.71,2664426.0,31.4615,31.558,31.3123,31.3386,2664426.0
2020-04-23 09:30:00,35.82,36.11,35.8,36.1,716669.0,31.4351,31.6896,31.4176,31.6809,716669.0
2020-04-23 09:40:00,36.09,36.12,35.91,35.93,387954.0,31.6721,31.6984,31.5141,31.5317,387954.0
2020-04-23 09:50:00,35.93,36.05,35.9,36.05,238739.0,31.5317,31.637,31.5053,31.637,238739.0
2020-04-23 10:00:00,36.05,36.12,35.93,36.11,233817.0,31.637,31.6984,31.5317,31.6896,233817.0
2020-04-23 10:10:00,36.11,36.32,36.08,36.32,426809.0,31.6896,31.8739,31.6633,31.8739,426809.0
2020-04-23 10:20:00,36.31,36.39,36.25,36.33,582498.0,31.8652,31.9354,31.8125,31.8827,582498.0
2020-04-23 10:30:00,36.33,36.35,36.18,36.23,384098.0,31.8827,31.9003,31.7511,31.795,384098.0
2020-04-23 10:40:00,36.23,36.34,36.2,36.22,850288.0,31.795,31.8915,31.7686,31.7862,850288.0
2020-04-23 10:50:00,36.21,36.26,36.14,36.2,704545.0,31.7774,31.8213,31.716,31.7686,704545.0
2020-04-23 11:00:00,36.2,36.25,36.18,36.25,225901.0,31.7686,31.8125,31.7511,31.8125,225901.0
2020-04-23 11:10:00,36.25,36.34,36.2,36.3,259189.0,31.8125,31.8915,31.7686,31.8564,259189.0
2020-04-23 11:20:00,36.3,36.32,36.27,36.28,215191.0,31.8564,31.8739,31.8301,31.8388,215191.0
2020-04-23 11:30:00,36.29,36.3,36.17,36.22,224744.0,31.8476,31.8564,31.7423,31.7862,224744.0
2020-04-23 11:40:00,36.21,36.34,36.19,36.31,259811.0,31.7774,31.8915,31.7598,31.8652,259811.0
2020-04-23 11:50:00,36.3,36.33,36.26,36.3,190188.0,31.8564,31.8827,31.8213,31.8564,190188.0
2020-04-23 12:00:00,36.3,36.47,36.28,36.45,578758.0,31.8564,32.0056,31.8388,31.988,578758.0
2020-04-23 12:10:00,36.45,36.52,36.43,36.48,240590.0,31.988,32.0495,31.9705,32.0143,240590.0
2020-04-23 12:20:00,36.48,36.52,36.46,36.46,139298.0,32.0143,32.0495,31.9968,31.9968,139298.0
2020-04-23 12:30:00,36.47,36.5,36.43,36.5,193564.0,32.0056,32.0319,31.9705,32.0319,193564.0
2020-04-23 12:40:00,36.5,36.5,36.01,36.36,1252470.0,32.0319,32.0319,31.6019,31.909,1252470.0
2020-04-23 12:50:00,36.35,36.35,36.15,36.26,655911.0,31.9003,31.9003,31.7247,31.8213,655911.0
2020-04-23 13:00:00,36.25,36.33,36.24,36.31,294523.0,31.8125,31.8827,31.8037,31.8652,294523.0
2020-04-23 13:10:00,36.32,36.48,36.27,36.27,346614.0,31.8739,32.0143,31.8301,31.8301,346614.0
2020-04-23 13:20:00,36.27,36.3,36.14,36.23,403855.0,31.8301,31.8564,31.716,31.795,403855.0
2020-04-23 13:30:00,36.22,36.28,36.17,36.19,162075.0,31.7862,31.8388,31.7423,31.7598,162075.0
2020-04-23 13:40:00,36.18,36.2,36.01,36.02,227030.0,31.7511,31.7686,31.6019,31.6107,227030.0
2020-04-23 13:50:00,36.03,36.14,35.98,36.13,252383.0,31.6194,31.716,31.5756,31.7072,252383.0
2020-04-23 14:00:00,36.12,36.17,36.06,36.08,479701.0,31.6984,31.7423,31.6458,31.6633,479701.0
2020-04-23 14:10:00,36.08,36.24,36.0,36.2,295127.0,31.6633,31.8037,31.5931,31.7686,295127.0
2020-04-23 14:20:00,36.19,36.3,36.16,36.26,125360.0,31.7598,31.8564,31.7335,31.8213,125360.0
2020-04-23 14:30:00,36.26,36.32,36.23,36.25,129885.0,31.8213,31.8739,31.795,31.8125,129885.0
2020-04-23 14:40:00,36.25,36.28,36.2,36.23,190765.0,31.8125,31.8388,31.7686,31.795,190765.0
2020-04-23 14:50:00,36.22,36.41,36.21,36.38,298460.0,31.7862,31.9529,31.7774,31.9266,298460.0
2020-04-23 15:00:00,36.39,36.4,36.3,36.3,195118.0,31.9354,31.9441,31.8564,31.8564,195118.0
2020-04-23 15:10:00,36.3,36.31,36.11,36.13,193651.0,31.8564,31.8652,31.6896,31.7072,193651.0
2020-04-23 15:20:00,36.12,36.17,36.08,36.14,279714.0,31.6984,31.7423,31.6633,31.716,279714.0
2020-04-23 15:30:00,36.15,36.17,36.05,36.12,446186.0,31.7247,31.7423,31.637,31.6984,446186.0
2020-04-23 15:40:00,36.12,36.21,36.09,36.16,489036.0,31.6984,31.7774,31.6721,31.7335,489036.0
2020-04-23 15:50:00,36.16,36.18,36.0,36.08,2242294.0,31.7335,31.7511,31.5931,31.6633,2242294.0
2020-04-24 09:30:00,36.29,36.41,36.15,36.36,437945.0,31.8476,31.9529,31.7247,31.909,437945.0
2020-04-24 09:40:00,36.36,36.36,36.2,36.26,254638.0,31.909,31.909,31.7686,31.8213,254638.0
2020-04-24 09:50:00,36.26,36.45,36.26,36.29,421782.0,31.8213,31.988,31.8213,31.8476,421782.0
2020-04-24 10:00:00,36.27,36.38,36.26,36.3,260569.0,31.8301,31.9266,31.8213,31.8564,260569.0
2020-04-24 10:10:00,36.3,36.5,36.3,36.47,211652.0,31.8564,32.0319,31.8564,32.0056,211652.0
2020-04-24 10:20:00,36.47,36.48,36.32,36.34,267196.0,32.0056,32.0143,31.8739,31.8915,267196.0
2020-04-24 10:30:00,36.35,36.45,36.3,36.43,169810.0,31.9003,31.988,31.8564,31.9705,169810.0
2020-04-24 10:40:00,36.43,36.49,36.41,36.44,142808.0,31.9705,32.0231,31.9529,31.9792,142808.0
2020-04-24 10:50:00,36.45,36.47,36.3,36.34,163212.0,31.988,32.0056,31.8564,31.8915,163212.0
2020-04-24 11:00:00,36.34,36.34,36.24,36.27,243851.0,31.8915,31.8915,31.8037,31.8301,243851.0
2020-04-24 11:10:00,36.27,36.36,36.24,36.36,188281.0,31.8301,31.909,31.8037,31.909,188281.0
2020-04-24 11:20:00,36.35,36.43,36.29,36.4,168034.0,31.9003,31.9705,31.8476,31.9441,168034.0
2020-04-24 11:30:00,36.39,36.49,36.37,36.47,276592.0,31.9354,32.0231,31.9178,32.0056,276592.0
2020-04-24 11:40:00,36.48,36.51,36.43,36.5,244668.0,32.0143,32.0407,31.9705,32.0319,244668.0
2020-04-24 11:50:00,36.49,36.54,36.49,36.52,241640.0,32.0231,32.067,32.0231,32.0495,241640.0
2020-04-24 12:00:00,36.52,36.6,36.49,36.59,269977.0,32.0495,32.1197,32.0231,32.1109,269977.0
2020-04-24 12:10:00,36.59,36.61,36.54,36.55,235617.0,32.1109,32.1284,32.067,32.0758,235617.0
2020-04-24 12:20:00,36.54,36.6,36.51,36.59,168493.0,32.067,32.1197,32.0407,32.1109,168493.0
2020-04-24 12:30:00,36.59,36.65,36.56,36.65,105970.0,32.1109,32.1635,32.0846,32.1635,105970.0
2020-04-24 12:40:00,36.64,36.67,36.63,36.65,175829.0,32.1548,32.1811,32.146,32.1635,175829.0
2020-04-24 12:50:00,36.65,36.66,36.54,36.57,156234.0,32.1635,32.1723,32.067,32.0933,156234.0
2020-04-24 13:00:00,36.57,36.57,36.51,36.52,139333.0,32.0933,32.0933,32.0407,32.0495,139333.0
2020-04-24 13:10:00,36.52,36.55,36.49,36.52,159775.0,32.0495,32.0758,32.0231,32.0495,159775.0
2020-04-24 13:20:00,36.52,36.66,36.5,36.62,235735.0,32.0495,32.1723,32.0319,32.1372,235735.0
2020-04-24 13:30:00,36.63,36.81,36.61,36.77,733234.0,32.146,32.304,32.1284,32.2688,733234.0
2020-04-24 13:40:00,36.77,37.01,36.76,36.97,1103748.0,32.2688,32.4795,32.2601,32.4444,1103748.0
2020-04-24 13:50:00,36.97,37.12,36.91,37.12,556790.0,32.4444,32.576,32.3917,32.576,556790.0
2020-04-24 14:00:00,37.12,37.13,37.01,37.08,213700.0,32.576,32.5848,32.4795,32.5409,213700.0
2020-04-24 14:10:00,37.08,37.16,37.04,37.14,188379.0,32.5409,32.6111,32.5058,32.5936,188379.0
2020-04-24 14:20:00,37.14,37.17,36.98,36.99,317095.0,32.5936,32.6199,32.4531,32.4619,317095.0
2020-04-24 14:30:00,37.0,37.12,36.99,37.12,232121.0,32.4707,32.576,32.4619,32.576,232121.0
2020-04-24 14:40:00,37.11,37.15,37.05,37.1,167560.0,32.5672,32.6023,32.5146,32.5585,167560.0
2020-04-24 14:50:00,37.1,37.12,37.02,37.05,174647.0,32.5585,32.576,32.4882,32.5146,174647.0
2020-04-24 15:00:00,37.05,37.17,37.01,37.16,385537.0,32.5146,32.6199,32.4795,32.6111,385537.0
2020-04-24 15:10:00,37.16,37.17,37.05,37.07,497242.0,32.6111,32.6199,32.5146,32.5321,497242.0
2020-04-24 15:20:00,37.07,37.12,37.02,37.05,451024.0,32.5321,32.576,32.4882,32.5146,451024.0
2020-04-24 15:30:00,37.05,37.09,36.99,37.05,1115544.0,32.5146,32.5497,32.4619,32.5146,1115544.0
2020-04-24 15:40:00,37.05,37.22,37.05,37.11,841823.0,32.5146,32.6638,32.5146,32.5672,841823.0
2020-04-24 15:50:00,37.12,37.17,36.91,37.16,2176806.0,32.576,32.6199,32.3917,32.6111,2176806.0
2020-04-27 09:30:00,37.57,37.81,37.4,37.76,739349.0,32.9709,33.1815,32.8217,33.1377,739349.0
2020-04-27 09:40:00,37.77,37.85,37.68,37.82,474818.0,33.1464,33.2166,33.0675,33.1903,474818.0
2020-04-27 09:50:00,37.82,38.1,37.8,38.02,564473.0,33.1903,33.436,33.1728,33.3658,564473.0
2020-04-27 10:00:00,38.02,38.12,37.94,37.97,427312.0,33.3658,33.4536,33.2956,33.322,427312.0
2020-04-27 10:10:00,37.97,38.0,37.85,38.0,314965.0,33.322,33.3483,33.2166,33.3483,314965.0
2020-04-27 10:20:00,38.0,38.01,37.86,37.88,313607.0,33.3483,33.3571,33.2254,33.243,313607.0
2020-04-27 10:30:00,37.88,37.96,37.87,37.94,358541.0,33.243,33.3132,33.2342,33.2956,358541.0
2020-04-27 10:40:00,37.94,37.97,37.81,37.83,392298.0,33.2956,33.322,33.1815,33.1991,392298.0
2020-04-27 10:50:00,37.83,37.84,37.62,37.65,437084.0,33.1991,33.2079,33.0148,33.0411,437084.0
2020-04-27 11:00:00,37.65,37.84,37.65,37.84,234682.0,33.0411,33.2079,33.0411,33.2079,234682.0
2020-04-27 11:10:00,37.84,37.92,37.82,37.91,335574.0,33.2079,33.2781,33.1903,33.2693,335574.0
2020-04-27 11:20:00,37.91,37.95,37.88,37.91,318427.0,33.2693,33.3044,33.243,33.2693,318427.0
2020-04-27 11:30:00,37.91,38.02,37.89,37.99,207028.0,33.2693,33.3658,33.2517,33.3395,207028.0
2020-04-27 11:40:00,37.99,38.01,37.95,37.98,334097.0,33.3395,33.3571,33.3044,33.3307,334097.0
2020-04-27 11:50:00,37.99,38.01,37.92,37.93,333041.0,33.3395,33.3571,33.2781,33.2868,333041.0
2020-04-27 12:00:00,37.93,37.97,37.87,37.92,260178.0,33.2868,33.322,33.2342,33.2781,260178.0
2020-04-27 12:10:00,37.92,37.94,37.88,37.91,296884.0,33.2781,33.2956,33.243,33.2693,296884.0
2020-04-27 12:20:00,37.91,37.95,37.82,37.87,252160.0,33.2693,33.3044,33.1903,33.2342,252160.0
2020-04-27 12:30:00,37.87,37.95,37.86,37.88,259970.0,33.2342,33.3044,33.2254,33.243,259970.0
2020-04-27 12:40:00,37.88,37.92,37.85,37.88,150935.0,33.243,33.2781,33.2166,33.243,150935.0
2020-04-27 12:50:00,37.88,37.94,37.86,37.92,362295.0,33.243,33.2956,33.2254,33.2781,362295.0
2020-04-27 13:00:00,37.91,37.93,37.87,37.88,207289.0,33.2693,33.2868,33.2342,33.243,207289.0
2020-04-27 13:10:00,37.89,37.92,37.85,37.87,185729.0,33.2517,33.2781,33.2166,33.2342,185729.0
2020-04-27 13:20:00,37.86,37.97,37.84,37.97,369638.0,33.2254,33.322,33.2079,33.322,369638.0
2020-04-27 13:30:00,37.96,38.01,37.93,37.96,406719.0,33.3132,33.3571,33.2868,33.3132,406719.0
2020-04-27 13:40:00,37.96,38.04,37.93,38.01,306762.0,33.3132,33.3834,33.2868,33.3571,306762.0
2020-04-27 13:50:00,38.02,38.11,38.01,38.09,242951.0,33.3658,33.4448,33.3571,33.4273,242951.0
2020-04-27 14:00:00,38.09,38.17,38.08,38.15,352487.0,33.4273,33.4975,33.4185,33.4799,352487.0
2020-04-27 14:10:00,38.14,38.16,38.09,38.11,185346.0,33.4711,33.4887,33.4273,33.4448,185346.0
2020-04-27 14:20:00,38.11,38.16,38.07,38.08,173157.0,33.4448,33.4887,33.4097,33.4185,173157.0
2020-04-27 14:30:00,38.08,38.18,38.07,38.16,213811.0,33.4185,33.5062,33.4097,33.4887,213811.0
2020-04-27 14:40:00,38.15,38.26,38.14,38.26,285869.0,33.4799,33.5765,33.4711,33.5765,285869.0
2020-04-27 14:50:00,38.26,38.27,38.13,38.14,246728.0,33.5765,33.5852,33.4624,33.4711,246728.0
2020-04-27 15:00:00,38.13,38.19,38.1,38.17,295565.0,33.4624,33.515,33.436,33.4975,295565.0
2020-04-27 15:10:00,38.18,38.25,38.17,38.25,185820.0,33.5062,33.5677,33.4975,33.5677,185820.0
2020-04-27 15:20:00,38.24,38.27,38.19,38.2,379055.0,33.5589,33.5852,33.515,33.5238,379055.0
2020-04-27 15:30:00,38.2,38.26,38.18,38.22,604038.0,33.5238,33.5765,33.5062,33.5413,604038.0
2020-04-27 15:40:00,38.22,38.26,38.17,38.25,431614.0,33.5413,33.5765,33.4975,33.5677,431614.0
2020-04-27 15:50:00,38.25,38.35,38.19,38.22,2237571.0,33.5677,33.6554,33.515,33.5413,2237571.0
2020-04-28 09:30:00,38.63,39.07,38.58,38.77,861402.0,33.9012,34.2873,33.8573,34.024,861402.0
2020-04-28 09:40:00,38.78,38.93,38.6,38.74,516285.0,34.0328,34.1644,33.8748,33.9977,516285.0
2020-04-28 09:50:00,38.73,38.81,38.42,38.44,506744.0,33.9889,34.0591,33.7169,33.7344,506744.0
2020-04-28 10:00:00,38.45,38.63,38.4,38.59,233411.0,33.7432,33.9012,33.6993,33.8661,233411.0
2020-04-28 10:10:00,38.59,38.61,38.49,38.51,200642.0,33.8661,33.8836,33.7783,33.7958,200642.0
2020-04-28 10:20:00,38.5,38.54,38.43,38.5,203926.0,33.7871,33.8222,33.7256,33.7871,203926.0
2020-04-28 10:30:00,38.5,38.57,38.4,38.41,301173.0,33.7871,33.8485,33.6993,33.7081,301173.0
2020-04-28 10:40:00,38.41,38.42,38.14,38.26,285529.0,33.7081,33.7169,33.4711,33.5765,285529.0
2020-04-28 10:50:00,38.26,38.27,37.91,37.97,387522.0,33.5765,33.5852,33.2693,33.322,387522.0
2020-04-28 11:00:00,37.98,38.2,37.96,38.16,350150.0,33.3307,33.5238,33.3132,33.4887,350150.0
2020-04-28 11:10:00,38.16,38.25,38.08,38.18,280744.0,33.4887,33.5677,33.4185,33.5062,280744.0
2020-04-28 11:20:00,38.18,38.3,38.17,38.28,197431.0,33.5062,33.6116,33.4975,33.594,197431.0
2020-04-28 11:30:00,38.27,38.42,38.26,38.34,141147.0,33.5852,33.7169,33.5765,33.6467,141147.0
2020-04-28 11:40:00,38.32,38.36,38.28,38.3,117645.0,33.6291,33.6642,33.594,33.6116,117645.0
2020-04-28 11:50:00,38.3,38.32,38.16,38.2,179339.0,33.6116,33.6291,33.4887,33.5238,179339.0
2020-04-28 12:00:00,38.2,38.32,38.13,38.32,138720.0,33.5238,33.6291,33.4624,33.6291,138720.0
2020-04-28 12:10:00,38.32,38.33,38.02,38.09,305388.0,33.6291,33.6379,33.3658,33.4273,305388.0
2020-04-28 12:20:00,38.1,38.21,38.09,38.2,180266.0,33.436,33.5326,33.4273,33.5238,180266.0
2020-04-28 12:30:00,38.2,38.25,38.16,38.19,161298.0,33.5238,33.5677,33.4887,33.515,161298.0
2020-04-28 12:40:00,38.2,38.27,38.15,38.26,163608.0,33.5238,33.5852,33.4799,33.5765,163608.0
2020-04-28 12:50:00,38.26,38.33,38.22,38.3,152352.0,33.5765,33.6379,33.5413,33.6116,152352.0
2020-04-28 13:00:00,38.3,38.34,38.28,38.31,96596.0,33.6116,33.6467,33.594,33.6203,96596.0
2020-04-28 13:10:00,38.32,38.33,38.21,38.22,104508.0,33.6291,33.6379,33.5326,33.5413,104508.0
2020-04-28 13:20:00,38.22,38.27,38.15,38.18,183487.0,33.5413,33.5852,33.4799,33.5062,183487.0
2020-04-28 13:30:00,38.17,38.21,38.12,38.15,141285.0,33.4975,33.5326,33.4536,33.4799,141285.0
2020-04-28 13:40:00,38.14,38.25,38.13,38.2,184356.0,33.4711,33.5677,33.4624,33.5238,184356.0
2020-04-28 13:50:00,38.2,38.22,38.14,38.16,213777.0,33.5238,33.5413,33.4711,33.4887,213777.0
2020-04-28 14:00:00,38.16,38.28,38.16,38.24,289141.0,33.4887,33.594,33.4887,33.5589,289141.0
2020-04-28 14:10:00,38.25,38.31,38.24,38.26,229227.0,33.5677,33.6203,33.5589,33.5765,229227.0
2020-04-28 14:20:00,38.27,38.42,38.25,38.41,689253.0,33.5852,33.7169,33.5677,33.7081,689253.0
2020-04-28 14:30:00,38.41,38.45,38.4,38.44,289411.0,33.7081,33.7432,33.6993,33.7344,289411.0
2020-04-28 14:40:00,38.44,38.49,38.41,38.48,367094.0,33.7344,33.7783,33.7081,33.7695,367094.0
2020-04-28 14:50:00,38.48,38.52,38.31,38.38,240632.0,33.7695,33.8046,33.6203,33.6818,240632.0
2020-04-28 15:00:00,38.38,38.43,38.35,38.39,227486.0,33.6818,33.7256,33.6554,33.6905,227486.0
2020-04-28 15:10:00,38.39,38.48,38.34,38.45,234534.0,33.6905,33.7695,33.6467,33.7432,234534.0
2020-04-28 15:20:00,38.45,38.57,38.33,38.44,334653.0,33.7432,33.8485,33.6379,33.7344,334653.0
2020-04-28 15:30:00,38.43,38.46,38.32,38.42,349332.0,33.7256,33.752,33.6291,33.7169,349332.0
2020-04-28 15:40:00,38.43,38.43,38.26,38.27,611424.0,33.7256,33.7256,33.5765,33.5852,611424.0
2020-04-28 15:50:00,38.27,38.27,38.02,38.08,1617135.0,33.5852,33.5852,33.3658,33.4185,1617135.0
2020-04-29 09:30:00,38.82,38.95,38.48,38.55,787476.0,34.0679,34.182,33.7695,33.831,787476.0
2020-04-29 09:40:00,38.57,38.99,38.56,38.84,556434.0,33.8485,34.2171,33.8397,34.0855,556434.0
2020-04-29 09:50:00,38.85,38.96,38.76,38.79,333314.0,34.0942,34.1908,34.0152,34.0416,333314.0
2020-04-29 10:00:00,38.78,38.81,38.44,38.45,401609.0,34.0328,34.0591,33.7344,33.7432,401609.0
2020-04-29 10:10:00,38.45,38.64,38.35,38.6,377277.0,33.7432,33.9099,33.6554,33.8748,377277.0
2020-04-29 10:20:00,38.6,38.63,38.49,38.53,253766.0,33.8748,33.9012,33.7783,33.8134,253766.0
2020-04-29 10:30:00,38.54,38.62,38.49,38.59,275646.0,33.8222,33.8924,33.7783,33.8661,275646.0
2020-04-29 10:40:00,38.58,38.61,38.51,38.55,180163.0,33.8573,33.8836,33.7958,33.831,180163.0
2020-04-29 10:50:00,38.55,38.61,38.53,38.59,411969.0,33.831,33.8836,33.8134,33.8661,411969.0
2020-04-29 11:00:00,38.6,38.65,38.53,38.65,342276.0,33.8748,33.9187,33.8134,33.9187,342276.0
2020-04-29 11:10:00,38.64,38.71,38.6,38.68,174929.0,33.9099,33.9714,33.8748,33.945,174929.0
2020-04-29 11:20:00,38.68,38.8,38.66,38.77,262258.0,33.945,34.0503,33.9275,34.024,262258.0
2020-04-29 11:30:00,38.77,38.79,38.73,38.77,215370.0,34.024,34.0416,33.9889,34.024,215370.0
2020-04-29 11:40:00,38.77,38.83,38.74,38.83,185613.0,34.024,34.0767,33.9977,34.0767,185613.0
2020-04-29 11:50:00,38.83,38.87,38.78,38.8,156748.0,34.0767,34.1118,34.0328,34.0503,156748.0
2020-04-29 12:00:00,38.81,38.87,38.76,38.82,237647.0,34.0591,34.1118,34.0152,34.0679,237647.0
2020-04-29 12:10:00,38.83,38.83,38.73,38.73,166777.0,34.0767,34.0767,33.9889,33.9889,166777.0
2020-04-29 12:20:00,38.73,38.78,38.71,38.76,166526.0,33.9889,34.0328,33.9714,34.0152,166526.0
2020-04-29 12:30:00,38.76,38.88,38.74,38.88,189379.0,34.0152,34.1206,33.9977,34.1206,189379.0
2020-04-29 12:40:00,38.87,38.94,38.87,38.91,154992.0,34.1118,34.1732,34.1118,34.1469,154992.0
2020-04-29 12:50:00,38.91,38.93,38.86,38.87,140452.0,34.1469,34.1644,34.103,34.1118,140452.0
2020-04-29 13:00:00,38.88,38.94,38.86,38.92,225141.0,34.1206,34.1732,34.103,34.1557,225141.0
2020-04-29 13:10:00,38.92,38.94,38.88,38.91,203743.0,34.1557,34.1732,34.1206,34.1469,203743.0
2020-04-29 13:20:00,38.9,38.91,38.83,38.84,172786.0,34.1381,34.1469,34.0767,34.0855,172786.0
2020-04-29 13:30:00,38.84,38.85,38.71,38.72,229306.0,34.0855,34.0942,33.9714,33.9801,229306.0
2020-04-29 13:40:00,38.73,38.79,38.73,38.79,161844.0,33.9889,34.0416,33.9889,34.0416,161844.0
2020-04-29 13:50:00,38.79,38.8,38.68,38.75,154955.0,34.0416,34.0503,33.945,34.0065,154955.0
2020-04-29 14:00:00,38.78,38.84,38.63,38.71,210913.0,34.0328,34.0855,33.9012,33.9714,210913.0
2020-04-29 14:10:00,38.71,38.89,38.71,38.87,199410.0,33.9714,34.1293,33.9714,34.1118,199410.0
2020-04-29 14:20:00,38.86,38.98,38.86,38.98,244748.0,34.103,34.2083,34.103,34.2083,244748.0
2020-04-29 14:30:00,38.98,39.0,38.92,38.97,288448.0,34.2083,34.2259,34.1557,34.1995,288448.0
2020-04-29 14:40:00,38.97,39.03,38.97,39.0,285382.0,34.1995,34.2522,34.1995,34.2259,285382.0
2020-04-29 14:50:00,39.0,39.03,38.9,38.98,317343.0,34.2259,34.2522,34.1381,34.2083,317343.0
2020-04-29 15:00:00,38.99,39.04,38.98,39.02,368280.0,34.2171,34.261,34.2083,34.2434,368280.0
2020-04-29 15:10:00,39.02,39.06,38.99,39.04,407066.0,34.2434,34.2785,34.2171,34.261,407066.0
2020-04-29 15:20:00,39.03,39.09,39.03,39.08,459441.0,34.2522,34.3048,34.2522,34.2961,459441.0
2020-04-29 15:30:00,39.08,39.11,39.04,39.09,785425.0,34.2961,34.3224,34.261,34.3048,785425.0
2020-04-29 15:40:00,39.09,39.12,39.03,39.08,966683.0,34.3048,34.3312,34.2522,34.2961,966683.0
2020-04-29 15:50:00,39.08,39.09,38.88,39.01,2649175.0,34.2961,34.3048,34.1206,34.2346,2649175.0
2020-04-30 09:30:00,36.84,37.5,36.01,37.47,2177080.0,32.3303,32.9095,31.6019,32.8832,2177080.0
2020-04-30 09:40:00,37.46,37.9,37.25,37.6,1332465.0,32.8744,33.2605,32.6901,32.9972,1332465.0
2020-04-30 09:50:00,37.6,38.04,37.5,37.72,804819.0,32.9972,33.3834,32.9095,33.1026,804819.0
2020-04-30 10:00:00,37.72,37.83,37.37,37.47,1014648.0,33.1026,33.1991,32.7954,32.8832,1014648.0
2020-04-30 10:10:00,37.48,37.53,37.23,37.3,716574.0,32.8919,32.9358,32.6725,32.734,716574.0
2020-04-30 10:20:00,37.3,37.34,37.08,37.12,594515.0,32.734,32.7691,32.5409,32.576,594515.0
2020-04-30 10:30:00,37.13,37.13,36.93,36.95,1499837.0,32.5848,32.5848,32.4093,32.4268,1499837.0
2020-04-30 10:40:00,36.94,37.04,36.72,37.02,1112247.0,32.418,32.5058,32.225,32.4882,1112247.0
2020-04-30 10:50:00,37.01,37.2,37.01,37.09,504797.0,32.4795,32.6462,32.4795,32.5497,504797.0
2020-04-30 11:00:00,37.08,37.42,37.08,37.16,869728.0,32.5409,32.8393,32.5409,32.6111,869728.0
2020-04-30 11:10:00,37.15,37.32,37.02,37.09,809950.0,32.6023,32.7515,32.4882,32.5497,809950.0
2020-04-30 11:20:00,37.09,37.2,36.9,37.18,736128.0,32.5497,32.6462,32.3829,32.6287,736128.0
2020-04-30 11:30:00,37.18,37.18,36.98,37.02,425128.0,32.6287,32.6287,32.4531,32.4882,425128.0
2020-04-30 11:40:00,37.02,37.07,36.98,37.02,439853.0,32.4882,32.5321,32.4531,32.4882,439853.0
2020-04-30 11:50:00,37.02,37.15,37.0,37.07,204546.0,32.4882,32.6023,32.4707,32.5321,204546.0
2020-04-30 12:00:00,37.07,37.16,37.05,37.12,370098.0,32.5321,32.6111,32.5146,32.576,370098.0
2020-04-30 12:10:00,37.12,37.21,37.1,37.16,238893.0,32.576,32.655,32.5585,32.6111,238893.0
2020-04-30 12:20:00,37.16,37.25,37.13,37.16,263749.0,32.6111,32.6901,32.5848,32.6111,263749.0
2020-04-30 12:30:00,37.16,37.53,37.14,37.51,933077.0,32.6111,32.9358,32.5936,32.9183,933077.0
2020-04-30 12:40:00,37.52,37.57,37.42,37.54,322659.0,32.927,32.9709,32.8393,32.9446,322659.0
2020-04-30 12:50:00,37.54,37.56,37.4,37.55,284624.0,32.9446,32.9621,32.8217,32.9534,284624.0
2020-04-30 13:00:00,37.53,37.54,37.45,37.5,256720.0,32.9358,32.9446,32.8656,32.9095,256720.0
2020-04-30 13:10:00,37.49,37.59,37.48,37.5,253339.0,32.9007,32.9885,32.8919,32.9095,253339.0
2020-04-30 13:20:00,37.5,37.58,37.45,37.46,265388.0,32.9095,32.9797,32.8656,32.8744,265388.0
2020-04-30 13:30:00,37.45,37.55,37.44,37.5,288688.0,32.8656,32.9534,32.8568,32.9095,288688.0
2020-04-30 13:40:00,37.51,37.51,37.32,37.39,237456.0,32.9183,32.9183,32.7515,32.813,237456.0
2020-04-30 13:50:00,37.39,37.5,37.38,37.47,222239.0,32.813,32.9095,32.8042,32.8832,222239.0
2020-04-30 14:00:00,37.47,37.53,37.43,37.49,233965.0,32.8832,32.9358,32.8481,32.9007,233965.0
2020-04-30 14:10:00,37.49,37.61,37.49,37.5,531744.0,32.9007,33.006,32.9007,32.9095,531744.0
2020-04-30 14:20:00,37.51,37.55,37.44,37.46,295065.0,32.9183,32.9534,32.8568,32.8744,295065.0
2020-04-30 14:30:00,37.46,37.5,37.39,37.49,285337.0,32.8744,32.9095,32.813,32.9007,285337.0
2020-04-30 14:40:00,37.48,37.51,37.43,37.49,279144.0,32.8919,32.9183,32.8481,32.9007,279144.0
2020-04-30 14:50:00,37.49,37.53,37.34,37.39,264280.0,32.9007,32.9358,32.7691,32.813,264280.0
2020-04-30 15:00:00,37.39,37.55,37.38,37.49,339967.0,32.813,32.9534,32.8042,32.9007,339967.0
2020-04-30 15:10:00,37.5,37.59,37.45,37.5,388858.0,32.9095,32.9885,32.8656,32.9095,388858.0
2020-04-30 15:20:00,37.5,37.54,37.43,37.51,456885.0,32.9095,32.9446,32.8481,32.9183,456885.0
2020-04-30 15:30:00,37.51,37.76,37.5,37.71,662233.0,32.9183,33.1377,32.9095,33.0938,662233.0
2020-04-30 15:40:00,37.7,37.83,37.64,37.69,985349.0,33.085,33.1991,33.0323,33.0762,985349.0
2020-04-30 15:50:00,37.71,37.93,37.62,37.63,3435268.0,33.0938,33.2868,33.0148,33.0236,3435268.0
2020-05-01 09:30:00,37.14,37.49,36.92,37.02,883546.0,32.5936,32.9007,32.4005,32.4882,883546.0
2020-05-01 09:40:00,37.02,37.42,36.98,37.41,528743.0,32.4882,32.8393,32.4531,32.8305,528743.0
2020-05-01 09:50:00,37.41,37.51,37.36,37.38,893617.0,32.8305,32.9183,32.7866,32.8042,893617.0
2020-05-01 10:00:00,37.4,37.46,37.31,37.41,792309.0,32.8217,32.8744,32.7427,32.8305,792309.0
2020-05-01 10:10:00,37.41,37.42,37.14,37.2,487426.0,32.8305,32.8393,32.5936,32.6462,487426.0
2020-05-01 10:20:00,37.21,37.31,37.15,37.29,272537.0,32.655,32.7427,32.6023,32.7252,272537.0
2020-05-01 10:30:00,37.28,37.4,37.25,37.28,310596.0,32.7164,32.8217,32.6901,32.7164,310596.0
2020-05-01 10:40:00,37.28,37.3,37.2,37.24,245197.0,32.7164,32.734,32.6462,32.6813,245197.0
2020-05-01 10:50:00,37.25,37.34,37.22,37.3,242917.0,32.6901,32.7691,32.6638,32.734,242917.0
2020-05-01 11:00:00,37.3,37.31,37.19,37.23,263232.0,32.734,32.7427,32.6374,32.6725,263232.0
2020-05-01 11:10:00,37.23,37.24,37.13,37.14,218404.0,32.6725,32.6813,32.5848,32.5936,218404.0
2020-05-01 11:20:00,37.13,37.22,37.13,37.2,216512.0,32.5848,32.6638,32.5848,32.6462,216512.0
2020-05-01 11:30:00,37.2,37.22,37.07,37.2,296349.0,32.6462,32.6638,32.5321,32.6462,296349.0
2020-05-01 11:40:00,37.19,37.19,37.07,37.07,210659.0,32.6374,32.6374,32.5321,32.5321,210659.0
2020-05-01 11:50:00,37.07,37.09,37.01,37.07,270944.0,32.5321,32.5497,32.4795,32.5321,270944.0
2020-05-01 12:00:00,37.07,37.07,36.99,37.0,329665.0,32.5321,32.5321,32.4619,32.4707,329665.0
2020-05-01 12:10:00,37.01,37.08,36.94,36.95,210455.0,32.4795,32.5409,32.418,32.4268,210455.0
2020-05-01 12:20:00,36.95,37.05,36.94,37.0,194059.0,32.4268,32.5146,32.418,32.4707,194059.0
2020-05-01 12:30:00,37.0,37.08,36.97,37.05,236800.0,32.4707,32.5409,32.4444,32.5146,236800.0
2020-05-01 12:40:00,37.05,37.09,36.97,37.01,356169.0,32.5146,32.5497,32.4444,32.4795,356169.0
2020-05-01 12:50:00,37.02,37.15,37.01,37.09,204772.0,32.4882,32.6023,32.4795,32.5497,204772.0
2020-05-01 13:00:00,37.1,37.15,37.02,37.05,148785.0,32.5585,32.6023,32.4882,32.5146,148785.0
2020-05-01 13:10:00,37.04,37.06,37.0,37.0,238317.0,32.5058,32.5233,32.4707,32.4707,238317.0
2020-05-01 13:20:00,37.0,37.05,36.92,37.03,370170.0,32.4707,32.5146,32.4005,32.497,370170.0
2020-05-01 13:30:00,37.02,37.1,37.02,37.05,202462.0,32.4882,32.5585,32.4882,32.5146,202462.0
2020-05-01 13:40:00,37.05,37.06,36.98,37.0,332833.0,32.5146,32.5233,32.4531,32.4707,332833.0
2020-05-01 13:50:00,37.0,37.04,36.99,37.02,213535.0,32.4707,32.5058,32.4619,32.4882,213535.0
2020-05-01 14:00:00,37.01,37.03,36.94,36.95,254004.0,32.4795,32.497,32.418,32.4268,254004.0
2020-05-01 14:10:00,36.95,36.96,36.89,36.91,317745.0,32.4268,32.4356,32.3742,32.3917,317745.0
2020-05-01 14:20:00,36.91,36.96,36.89,36.94,281640.0,32.3917,32.4356,32.3742,32.418,281640.0
2020-05-01 14:30:00,36.93,36.94,36.84,36.86,247160.0,32.4093,32.418,32.3303,32.3478,247160.0
2020-05-01 14:40:00,36.86,36.9,36.77,36.89,313304.0,32.3478,32.3829,32.2688,32.3742,313304.0
2020-05-01 14:50:00,36.89,36.91,36.84,36.87,191882.0,32.3742,32.3917,32.3303,32.3566,191882.0
2020-05-01 15:00:00,36.87,36.93,36.85,36.91,389846.0,32.3566,32.4093,32.3391,32.3917,389846.0
2020-05-01 15:10:00,36.9,37.05,36.89,37.02,269893.0,32.3829,32.5146,32.3742,32.4882,269893.0
2020-05-01 15:20:00,37.02,37.06,36.99,37.03,364685.0,32.4882,32.5233,32.4619,32.497,364685.0
2020-05-01 15:30:00,37.03,37.09,37.01,37.05,727610.0,32.497,32.5497,32.4795,32.5146,727610.0
2020-05-01 15:40:00,37.05,37.07,36.89,37.0,635711.0,32.5146,32.5321,32.3742,32.4707,635711.0
2020-05-01 15:50:00,36.99,37.01,36.83,36.98,2300890.0,32.4619,32.4795,32.3215,32.4531,2300890.0
2020-05-04 09:30:00,37.16,37.2,36.51,36.56,669766.0,32.6111,32.6462,32.0407,32.0846,669766.0
2020-05-04 09:40:00,36.55,36.56,36.27,36.34,545782.0,32.0758,32.0846,31.8301,31.8915,545782.0
2020-05-04 09:50:00,36.34,36.46,36.24,36.31,602322.0,31.8915,31.9968,31.8037,31.8652,602322.0
2020-05-04 10:00:00,36.3,36.47,36.28,36.4,337836.0,31.8564,32.0056,31.8388,31.9441,337836.0
2020-05-04 10:10:00,36.4,36.51,36.35,36.51,352796.0,31.9441,32.0407,31.9003,32.0407,352796.0
2020-05-04 10:20:00,36.51,36.53,36.22,36.22,364583.0,32.0407,32.0582,31.7862,31.7862,364583.0
2020-05-04 10:30:00,36.22,36.33,36.19,36.27,479877.0,31.7862,31.8827,31.7598,31.8301,479877.0
2020-05-04 10:40:00,36.28,36.34,36.24,36.31,408546.0,31.8388,31.8915,31.8037,31.8652,408546.0
2020-05-04 10:50:00,36.31,36.32,36.18,36.27,458481.0,31.8652,31.8739,31.7511,31.8301,458481.0
2020-05-04 11:00:00,36.27,36.29,36.14,36.19,336976.0,31.8301,31.8476,31.716,31.7598,336976.0
2020-05-04 11:10:00,36.19,36.19,36.07,36.13,447184.0,31.7598,31.7598,31.6545,31.7072,447184.0
2020-05-04 11:20:00,36.14,36.24,36.1,36.11,412926.0,31.716,31.8037,31.6809,31.6896,412926.0
2020-05-04 11:30:00,36.11,36.21,36.07,36.14,330109.0,31.6896,31.7774,31.6545,31.716,330109.0
2020-05-04 11:40:00,36.14,36.19,36.11,36.19,367340.0,31.716,31.7598,31.6896,31.7598,367340.0
2020-05-04 11:50:00,36.18,36.2,35.96,35.98,622028.0,31.7511,31.7686,31.558,31.5756,622028.0
2020-05-04 12:00:00,35.99,36.02,35.92,35.96,339043.0,31.5843,31.6107,31.5229,31.558,339043.0
2020-05-04 12:10:00,35.97,36.02,35.96,36.01,298922.0,31.5668,31.6107,31.558,31.6019,298922.0
2020-05-04 12:20:00,36.01,36.09,35.96,36.03,247431.0,31.6019,31.6721,31.558,31.6194,247431.0
2020-05-04 12:30:00,36.03,36.16,36.03,36.06,373269.0,31.6194,31.7335,31.6194,31.6458,373269.0
2020-05-04 12:40:00,36.07,36.24,36.04,36.23,496360.0,31.6545,31.8037,31.6282,31.795,496360.0
2020-05-04 12:50:00,36.23,36.26,36.18,36.18,553240.0,31.795,31.8213,31.7511,31.7511,553240.0
2020-05-04 13:00:00,36.19,36.27,36.13,36.13,347086.0,31.7598,31.8301,31.7072,31.7072,347086.0
2020-05-04 13:10:00,36.14,36.15,36.04,36.07,362174.0,31.716,31.7247,31.6282,31.6545,362174.0
2020-05-04 13:20:00,36.07,36.17,36.06,36.15,359349.0,31.6545,31.7423,31.6458,31.7247,359349.0
2020-05-04 13:30:00,36.16,36.2,36.14,36.17,287137.0,31.7335,31.7686,31.716,31.7423,287137.0
2020-05-04 13:40:00,36.18,36.2,36.14,36.17,264072.0,31.7511,31.7686,31.716,31.7423,264072.0
2020-05-04 13:50:00,36.17,36.19,36.08,36.1,340098.0,31.7423,31.7598,31.6633,31.6809,340098.0
2020-05-04 14:00:00,36.09,36.12,36.05,36.1,290524.0,31.6721,31.6984,31.637,31.6809,290524.0
2020-05-04 14:10:00,36.09,36.18,36.07,36.14,313388.0,31.6721,31.7511,31.6545,31.716,313388.0
2020-05-04 14:20:00,36.15,36.33,36.14,36.26,797669.0,31.7247,31.8827,31.716,31.8213,797669.0
2020-05-04 14:30:00,36.26,36.34,36.19,36.2,638703.0,31.8213,31.8915,31.7598,31.7686,638703.0
2020-05-04 14:40:00,36.19,36.26,36.16,36.26,330902.0,31.7598,31.8213,31.7335,31.8213,330902.0
2020-05-04 14:50:00,36.26,36.29,36.22,36.28,464880.0,31.8213,31.8476,31.7862,31.8388,464880.0
2020-05-04 15:00:00,36.27,36.28,36.18,36.25,377618.0,31.8301,31.8388,31.7511,31.8125,377618.0
2020-05-04 15:10:00,36.26,36.28,36.22,36.24,549401.0,31.8213,31.8388,31.7862,31.8037,549401.0
2020-05-04 15:20:00,36.24,36.31,36.21,36.28,1010706.0,31.8037,31.8652,31.7774,31.8388,1010706.0
2020-05-04 15:30:00,36.28,36.32,36.24,36.25,778800.0,31.8388,31.8739,31.8037,31.8125,778800.0
2020-05-04 15:40:00,36.26,36.33,36.24,36.25,1207194.0,31.8213,31.8827,31.8037,31.8125,1207194.0
2020-05-04 15:50:00,36.25,36.27,36.09,36.22,2780191.0,31.8125,31.8301,31.6721,31.7862,2780191.0
2020-05-05 09:30:00,36.4,36.49,36.19,36.21,892496.0,31.9441,32.0231,31.7598,31.7774,892496.0
2020-05-05 09:40:00,36.21,36.28,36.14,36.25,751789.0,31.7774,31.8388,31.716,31.8125,751789.0
2020-05-05 09:50:00,36.25,36.45,36.24,36.4,886772.0,31.8125,31.988,31.8037,31.9441,886772.0
2020-05-05 10:00:00,36.4,36.48,36.35,36.48,379150.0,31.9441,32.0143,31.9003,32.0143,379150.0
2020-05-05 10:10:00,36.48,36.49,36.23,36.35,499280.0,32.0143,32.0231,31.795,31.9003,499280.0
2020-05-05 10:20:00,36.35,36.39,36.24,36.28,377054.0,31.9003,31.9354,31.8037,31.8388,377054.0
2020-05-05 10:30:00,36.28,36.4,36.27,36.31,337890.0,31.8388,31.9441,31.8301,31.8652,337890.0
2020-05-05 10:40:00,36.31,36.34,36.21,36.25,462639.0,31.8652,31.8915,31.7774,31.8125,462639.0
2020-05-05 10:50:00,36.26,36.31,36.21,36.3,247191.0,31.8213,31.8652,31.7774,31.8564,247191.0
2020-05-05 11:00:00,36.3,36.37,36.26,36.3,327525.0,31.8564,31.9178,31.8213,31.8564,327525.0
2020-05-05 11:10:00,36.3,36.34,36.28,36.32,213850.0,31.8564,31.8915,31.8388,31.8739,213850.0
2020-05-05 11:20:00,36.32,36.43,36.3,36.33,815942.0,31.8739,31.9705,31.8564,31.8827,815942.0
2020-05-05 11:30:00,36.33,36.37,36.3,36.37,405384.0,31.8827,31.9178,31.8564,31.9178,405384.0
2020-05-05 11:40:00,36.37,36.37,36.29,36.32,264058.0,31.9178,31.9178,31.8476,31.8739,264058.0
2020-05-05 11:50:00,36.31,36.34,36.3,36.31,273730.0,31.8652,31.8915,31.8564,31.8652,273730.0
2020-05-05 12:00:00,36.31,36.38,36.27,36.3,357782.0,31.8652,31.9266,31.8301,31.8564,357782.0
2020-05-05 12:10:00,36.3,36.33,36.24,36.27,229379.0,31.8564,31.8827,31.8037,31.8301,229379.0
2020-05-05 12:20:00,36.28,36.31,36.23,36.27,282738.0,31.8388,31.8652,31.795,31.8301,282738.0
2020-05-05 12:30:00,36.27,36.3,36.26,36.27,212890.0,31.8301,31.8564,31.8213,31.8301,212890.0
2020-05-05 12:40:00,36.28,36.31,36.25,36.29,204042.0,31.8388,31.8652,31.8125,31.8476,204042.0
2020-05-05 12:50:00,36.28,36.32,36.25,36.26,179182.0,31.8388,31.8739,31.8125,31.8213,179182.0
2020-05-05 13:00:00,36.26,36.29,36.14,36.2,416545.0,31.8213,31.8476,31.716,31.7686,416545.0
2020-05-05 13:10:00,36.2,36.33,36.2,36.3,318434.0,31.7686,31.8827,31.7686,31.8564,318434.0
2020-05-05 13:20:00,36.3,36.37,36.28,36.34,235757.0,31.8564,31.9178,31.8388,31.8915,235757.0
2020-05-05 13:30:00,36.34,36.4,36.33,36.36,281409.0,31.8915,31.9441,31.8827,31.909,281409.0
2020-05-05 13:40:00,36.35,36.4,36.32,36.33,386444.0,31.9003,31.9441,31.8739,31.8827,386444.0
2020-05-05 13:50:00,36.34,36.36,36.31,36.33,261132.0,31.8915,31.909,31.8652,31.8827,261132.0
2020-05-05 14:00:00,36.33,36.33,36.27,36.29,215131.0,31.8827,31.8827,31.8301,31.8476,215131.0
2020-05-05 14:10:00,36.29,36.31,36.25,36.27,365119.0,31.8476,31.8652,31.8125,31.8301,365119.0
2020-05-05 14:20:00,36.27,36.34,36.26,36.32,242417.0,31.8301,31.8915,31.8213,31.8739,242417.0
2020-05-05 14:30:00,36.32,36.32,36.26,36.3,268174.0,31.8739,31.8739,31.8213,31.8564,268174.0
2020-05-05 14:40:00,36.3,36.34,36.29,36.32,321866.0,31.8564,31.8915,31.8476,31.8739,321866.0
2020-05-05 14:50:00,36.32,36.38,36.31,36.35,337497.0,31.8739,31.9266,31.8652,31.9003,337497.0
2020-05-05 15:00:00,36.34,36.35,36.3,36.33,207636.0,31.8915,31.9003,31.8564,31.8827,207636.0
2020-05-05 15:10:00,36.32,36.34,36.22,36.22,321823.0,31.8739,31.8915,31.7862,31.7862,321823.0
2020-05-05 15:20:00,36.22,36.25,36.14,36.18,331132.0,31.7862,31.8125,31.716,31.7511,331132.0
2020-05-05 15:30:00,36.18,36.2,36.04,36.06,499457.0,31.7511,31.7686,31.6282,31.6458,499457.0
2020-05-05 15:40:00,36.06,36.08,35.99,36.06,568924.0,31.6458,31.6633,31.5843,31.6458,568924.0
2020-05-05 15:50:00,36.06,36.21,36.03,36.05,1314080.0,31.6458,31.7774,31.6194,31.637,1314080.0
2020-05-06 09:30:00,36.22,36.25,35.92,36.2,666253.0,31.7862,31.8125,31.5229,31.7686,666253.0
2020-05-06 09:40:00,36.2,36.26,36.14,36.2,520172.0,31.7686,31.8213,31.716,31.7686,520172.0
2020-05-06 09:50:00,36.2,36.25,35.96,35.96,361443.0,31.7686,31.8125,31.558,31.558,361443.0
2020-05-06 10:00:00,35.96,36.0,35.78,35.8,378500.0,31.558,31.5931,31.4,31.4176,378500.0
2020-05-06 10:10:00,35.81,35.97,35.75,35.89,288465.0,31.4264,31.5668,31.3737,31.4966,288465.0
2020-05-06 10:20:00,35.89,35.95,35.84,35.84,237503.0,31.4966,31.5492,31.4527,31.4527,237503.0
2020-05-06 10:30:00,35.85,35.94,35.76,35.81,419189.0,31.4615,31.5405,31.3825,31.4264,419189.0
2020-05-06 10:40:00,35.81,36.03,35.77,36.0,228596.0,31.4264,31.6194,31.3913,31.5931,228596.0
2020-05-06 10:50:00,36.0,36.0,35.86,35.92,219297.0,31.5931,31.5931,31.4702,31.5229,219297.0
2020-05-06 11:00:00,35.92,35.96,35.72,35.77,457148.0,31.5229,31.558,31.3474,31.3913,457148.0
2020-05-06 11:10:00,35.76,35.78,35.68,35.73,349836.0,31.3825,31.4,31.3123,31.3562,349836.0
2020-05-06 11:20:00,35.73,35.74,35.61,35.73,556624.0,31.3562,31.3649,31.2508,31.3562,556624.0
2020-05-06 11:30:00,35.73,35.75,35.65,35.69,255147.0,31.3562,31.3737,31.286,31.3211,255147.0
2020-05-06 11:40:00,35.69,35.7,35.58,35.61,392095.0,31.3211,31.3298,31.2245,31.2508,392095.0
2020-05-06 11:50:00,35.61,35.62,35.5,35.53,302872.0,31.2508,31.2596,31.1543,31.1806,302872.0
2020-05-06 12:00:00,35.53,35.67,35.49,35.61,254890.0,31.1806,31.3035,31.1455,31.2508,254890.0
2020-05-06 12:10:00,35.61,35.7,35.59,35.7,161274.0,31.2508,31.3298,31.2333,31.3298,161274.0
2020-05-06 12:20:00,35.69,35.7,35.64,35.7,192773.0,31.3211,31.3298,31.2772,31.3298,192773.0
2020-05-06 12:30:00,35.7,35.74,35.65,35.68,189358.0,31.3298,31.3649,31.286,31.3123,189358.0
2020-05-06 12:40:00,35.68,35.69,35.62,35.67,213604.0,31.3123,31.3211,31.2596,31.3035,213604.0
2020-05-06 12:50:00,35.67,35.71,35.62,35.62,217663.0,31.3035,31.3386,31.2596,31.2596,217663.0
2020-05-06 13:00:00,35.63,35.63,35.51,35.54,444671.0,31.2684,31.2684,31.1631,31.1894,444671.0
2020-05-06 13:10:00,35.54,35.57,35.45,35.55,624990.0,31.1894,31.2157,31.1104,31.1982,624990.0
2020-05-06 13:20:00,35.56,35.6,35.51,35.6,257716.0,31.207,31.2421,31.1631,31.2421,257716.0
2020-05-06 13:30:00,35.6,35.65,35.59,35.63,235822.0,31.2421,31.286,31.2333,31.2684,235822.0
2020-05-06 13:40:00,35.63,35.65,35.59,35.62,166468.0,31.2684,31.286,31.2333,31.2596,166468.0
2020-05-06 13:50:00,35.63,35.64,35.59,35.61,288864.0,31.2684,31.2772,31.2333,31.2508,288864.0
2020-05-06 14:00:00,35.6,35.61,35.5,35.54,288894.0,31.2421,31.2508,31.1543,31.1894,288894.0
2020-05-06 14:10:00,35.54,35.55,35.46,35.48,330837.0,31.1894,31.1982,31.1192,31.1368,330837.0
2020-05-06 14:20:00,35.48,35.5,35.42,35.44,283055.0,31.1368,31.1543,31.0841,31.1017,283055.0
2020-05-06 14:30:00,35.43,35.55,35.4,35.55,288124.0,31.0929,31.1982,31.0666,31.1982,288124.0
2020-05-06 14:40:00,35.54,35.57,35.49,35.55,246397.0,31.1894,31.2157,31.1455,31.1982,246397.0
2020-05-06 14:50:00,35.54,35.59,35.53,35.55,346609.0,31.1894,31.2333,31.1806,31.1982,346609.0
2020-05-06 15:00:00,35.55,35.57,35.48,35.54,258444.0,31.1982,31.2157,31.1368,31.1894,258444.0
2020-05-06 15:10:00,35.54,35.57,35.48,35.51,394699.0,31.1894,31.2157,31.1368,31.1631,394699.0
2020-05-06 15:20:00,35.51,35.57,35.5,35.51,303024.0,31.1631,31.2157,31.1543,31.1631,303024.0
2020-05-06 15:30:00,35.51,35.52,35.21,35.27,814508.0,31.1631,31.1719,30.8998,30.9525,814508.0
2020-05-06 15:40:00,35.27,35.33,35.12,35.13,958415.0,30.9525,31.0051,30.8208,30.8296,958415.0
2020-05-06 15:50:00,35.13,35.21,35.1,35.14,2413043.0,30.8296,30.8998,30.8033,30.8384,2413043.0
2020-05-07 09:30:00,35.55,35.62,35.37,35.61,660640.0,31.1982,31.2596,31.0402,31.2508,660640.0
2020-05-07 09:40:00,35.62,35.78,35.59,35.72,389477.0,31.2596,31.4,31.2333,31.3474,389477.0
2020-05-07 09:50:00,35.72,35.74,35.55,35.7,318451.0,31.3474,31.3649,31.1982,31.3298,318451.0
2020-05-07 10:00:00,35.7,35.73,35.6,35.7,468327.0,31.3298,31.3562,31.2421,31.3298,468327.0
2020-05-07 10:10:00,35.7,35.71,35.54,35.66,280291.0,31.3298,31.3386,31.1894,31.2947,280291.0
2020-05-07 10:20:00,35.66,35.71,35.61,35.61,360739.0,31.2947,31.3386,31.2508,31.2508,360739.0
2020-05-07 10:30:00,35.62,35.63,35.54,35.59,308188.0,31.2596,31.2684,31.1894,31.2333,308188.0
2020-05-07 10:40:00,35.59,35.65,35.51,35.54,283394.0,31.2333,31.286,31.1631,31.1894,283394.0
2020-05-07 10:50:00,35.54,35.61,35.53,35.58,292187.0,31.1894,31.2508,31.1806,31.2245,292187.0
2020-05-07 11:00:00,35.58,35.63,35.53,35.54,296638.0,31.2245,31.2684,31.1806,31.1894,296638.0
2020-05-07 11:10:00,35.55,35.65,35.54,35.65,245015.0,31.1982,31.286,31.1894,31.286,245015.0
2020-05-07 11:20:00,35.65,35.77,35.62,35.64,527563.0,31.286,31.3913,31.2596,31.2772,527563.0
2020-05-07 11:30:00,35.65,35.73,35.6,35.61,248506.0,31.286,31.3562,31.2421,31.2508,248506.0
2020-05-07 11:40:00,35.61,35.78,35.58,35.77,433771.0,31.2508,31.4,31.2245,31.3913,433771.0
2020-05-07 11:50:00,35.78,35.78,35.71,35.75,249956.0,31.4,31.4,31.3386,31.3737,249956.0
2020-05-07 12:00:00,35.75,35.76,35.63,35.67,262467.0,31.3737,31.3825,31.2684,31.3035,262467.0
2020-05-07 12:10:00,35.67,35.7,35.6,35.69,248499.0,31.3035,31.3298,31.2421,31.3211,248499.0
2020-05-07 12:20:00,35.69,35.76,35.65,35.75,250784.0,31.3211,31.3825,31.286,31.3737,250784.0
2020-05-07 12:30:00,35.75,35.76,35.71,35.72,216576.0,31.3737,31.3825,31.3386,31.3474,216576.0
2020-05-07 12:40:00,35.72,35.73,35.66,35.69,245876.0,31.3474,31.3562,31.2947,31.3211,245876.0
2020-05-07 12:50:00,35.69,35.76,35.65,35.75,335249.0,31.3211,31.3825,31.286,31.3737,335249.0
2020-05-07 13:00:00,35.76,35.82,35.73,35.8,344656.0,31.3825,31.4351,31.3562,31.4176,344656.0
2020-05-07 13:10:00,35.81,35.88,35.74,35.75,251334.0,31.4264,31.4878,31.3649,31.3737,251334.0
2020-05-07 13:20:00,35.74,35.77,35.72,35.75,212604.0,31.3649,31.3913,31.3474,31.3737,212604.0
2020-05-07 13:30:00,35.76,35.78,35.72,35.72,161360.0,31.3825,31.4,31.3474,31.3474,161360.0
2020-05-07 13:40:00,35.72,35.76,35.7,35.73,200988.0,31.3474,31.3825,31.3298,31.3562,200988.0
2020-05-07 13:50:00,35.73,35.74,35.66,35.72,192884.0,31.3562,31.3649,31.2947,31.3474,192884.0
2020-05-07 14:00:00,35.72,35.73,35.65,35.66,235654.0,31.3474,31.3562,31.286,31.2947,235654.0
2020-05-07 14:10:00,35.66,35.71,35.65,35.66,165506.0,31.2947,31.3386,31.286,31.2947,165506.0
2020-05-07 14:20:00,35.66,35.68,35.6,35.64,261786.0,31.2947,31.3123,31.2421,31.2772,261786.0
2020-05-07 14:30:00,35.64,35.66,35.55,35.59,234910.0,31.2772,31.2947,31.1982,31.2333,234910.0
2020-05-07 14:40:00,35.59,35.61,35.56,35.6,183019.0,31.2333,31.2508,31.207,31.2421,183019.0
2020-05-07 14:50:00,35.59,35.63,35.56,35.59,180649.0,31.2333,31.2684,31.207,31.2333,180649.0
2020-05-07 15:00:00,35.59,35.64,35.53,35.62,219212.0,31.2333,31.2772,31.1806,31.2596,219212.0
2020-05-07 15:10:00,35.61,35.68,35.52,35.57,247653.0,31.2508,31.3123,31.1719,31.2157,247653.0
2020-05-07 15:20:00,35.57,35.65,35.55,35.61,193838.0,31.2157,31.286,31.1982,31.2508,193838.0
2020-05-07 15:30:00,35.61,35.62,35.53,35.57,315380.0,31.2508,31.2596,31.1806,31.2157,315380.0
2020-05-07 15:40:00,35.57,35.65,35.53,35.58,366531.0,31.2157,31.286,31.1806,31.2245,366531.0
2020-05-07 15:50:00,35.58,35.62,35.44,35.57,1444306.0,31.2245,31.2596,31.1017,31.2157,1444306.0
2020-05-08 09:30:00,36.22,36.42,36.0,36.22,940279.0,31.7862,31.9617,31.5931,31.7862,940279.0
2020-05-08 09:40:00,36.22,36.38,36.17,36.38,269719.0,31.7862,31.9266,31.7423,31.9266,269719.0
2020-05-08 09:50:00,36.37,36.45,36.3,36.43,301819.0,31.9178,31.988,31.8564,31.9705,301819.0
2020-05-08 10:00:00,36.43,36.57,36.38,36.49,283062.0,31.9705,32.0933,31.9266,32.0231,283062.0
2020-05-08 10:10:00,36.5,36.53,36.35,36.45,485724.0,32.0319,32.0582,31.9003,31.988,485724.0
2020-05-08 10:20:00,36.45,36.45,36.34,36.36,453157.0,31.988,31.988,31.8915,31.909,453157.0
2020-05-08 10:30:00,36.37,36.41,36.32,36.39,157637.0,31.9178,31.9529,31.8739,31.9354,157637.0
2020-05-08 10:40:00,36.4,36.4,36.22,36.25,219115.0,31.9441,31.9441,31.7862,31.8125,219115.0
2020-05-08 10:50:00,36.26,36.32,36.17,36.18,201551.0,31.8213,31.8739,31.7423,31.7511,201551.0
2020-05-08 11:00:00,36.18,36.22,36.09,36.18,341978.0,31.7511,31.7862,31.6721,31.7511,341978.0
2020-05-08 11:10:00,36.17,36.29,36.17,36.23,137571.0,31.7423,31.8476,31.7423,31.795,137571.0
2020-05-08 11:20:00,36.24,36.29,36.21,36.29,156692.0,31.8037,31.8476,31.7774,31.8476,156692.0
2020-05-08 11:30:00,36.29,36.38,36.26,36.37,232493.0,31.8476,31.9266,31.8213,31.9178,232493.0
2020-05-08 11:40:00,36.36,36.47,36.35,36.45,152822.0,31.909,32.0056,31.9003,31.988,152822.0
2020-05-08 11:50:00,36.45,36.48,36.41,36.48,142643.0,31.988,32.0143,31.9529,32.0143,142643.0
2020-05-08 12:00:00,36.48,36.53,36.46,36.48,169919.0,32.0143,32.0582,31.9968,32.0143,169919.0
2020-05-08 12:10:00,36.48,36.49,36.36,36.37,158698.0,32.0143,32.0231,31.909,31.9178,158698.0
2020-05-08 12:20:00,36.37,36.38,36.32,36.32,104565.0,31.9178,31.9266,31.8739,31.8739,104565.0
2020-05-08 12:30:00,36.32,36.37,36.31,36.36,206214.0,31.8739,31.9178,31.8652,31.909,206214.0
2020-05-08 12:40:00,36.36,36.44,36.35,36.39,245069.0,31.909,31.9792,31.9003,31.9354,245069.0
2020-05-08 12:50:00,36.39,36.43,36.36,36.41,134921.0,31.9354,31.9705,31.909,31.9529,134921.0
2020-05-08 13:00:00,36.41,36.48,36.39,36.41,129666.0,31.9529,32.0143,31.9354,31.9529,129666.0
2020-05-08 13:10:00,36.41,36.45,36.39,36.41,88182.0,31.9529,31.988,31.9354,31.9529,88182.0
2020-05-08 13:20:00,36.41,36.47,36.4,36.47,135958.0,31.9529,32.0056,31.9441,32.0056,135958.0
2020-05-08 13:30:00,36.47,36.5,36.44,36.46,176635.0,32.0056,32.0319,31.9792,31.9968,176635.0
2020-05-08 13:40:00,36.45,36.48,36.41,36.44,107910.0,31.988,32.0143,31.9529,31.9792,107910.0
2020-05-08 13:50:00,36.44,36.48,36.4,36.46,193608.0,31.9792,32.0143,31.9441,31.9968,193608.0
2020-05-08 14:00:00,36.46,36.53,36.46,36.5,236128.0,31.9968,32.0582,31.9968,32.0319,236128.0
2020-05-08 14:10:00,36.5,36.51,36.46,36.48,239428.0,32.0319,32.0407,31.9968,32.0143,239428.0
2020-05-08 14:20:00,36.49,36.5,36.4,36.44,162522.0,32.0231,32.0319,31.9441,31.9792,162522.0
2020-05-08 14:30:00,36.44,36.46,36.4,36.4,159644.0,31.9792,31.9968,31.9441,31.9441,159644.0
2020-05-08 14:40:00,36.4,36.49,36.37,36.49,132924.0,31.9441,32.0231,31.9178,32.0231,132924.0
2020-05-08 14:50:00,36.49,36.5,36.45,36.47,183514.0,32.0231,32.0319,31.988,32.0056,183514.0
2020-05-08 15:00:00,36.47,36.52,36.41,36.47,573564.0,32.0056,32.0495,31.9529,32.0056,573564.0
2020-05-08 15:10:00,36.46,36.49,36.43,36.44,236959.0,31.9968,32.0231,31.9705,31.9792,236959.0
2020-05-08 15:20:00,36.44,36.5,36.4,36.5,255570.0,31.9792,32.0319,31.9441,32.0319,255570.0
2020-05-08 15:30:00,36.5,36.57,36.47,36.54,439297.0,32.0319,32.0933,32.0056,32.067,439297.0
2020-05-08 15:40:00,36.54,36.61,36.53,36.58,362414.0,32.067,32.1284,32.0582,32.1021,362414.0
2020-05-08 15:50:00,36.58,36.65,36.5,36.53,1027347.0,32.1021,32.1635,32.0319,32.0582,1027347.0
2020-05-11 09:30:00,36.07,36.3,35.84,35.91,940405.0,31.6545,31.8564,31.4527,31.5141,940405.0
2020-05-11 09:40:00,35.91,35.94,35.75,35.82,357461.0,31.5141,31.5405,31.3737,31.4351,357461.0
2020-05-11 09:50:00,35.82,35.85,35.74,35.74,445836.0,31.4351,31.4615,31.3649,31.3649,445836.0
2020-05-11 10:00:00,35.75,35.75,35.59,35.64,427310.0,31.3737,31.3737,31.2333,31.2772,427310.0
2020-05-11 10:10:00,35.64,35.68,35.54,35.59,383662.0,31.2772,31.3123,31.1894,31.2333,383662.0
2020-05-11 10:20:00,35.59,35.71,35.59,35.66,223832.0,31.2333,31.3386,31.2333,31.2947,223832.0
2020-05-11 10:30:00,35.66,35.82,35.65,35.78,301633.0,31.2947,31.4351,31.286,31.4,301633.0
2020-05-11 10:40:00,35.79,35.84,35.73,35.84,223683.0,31.4088,31.4527,31.3562,31.4527,223683.0
2020-05-11 10:50:00,35.83,35.93,35.81,35.89,418072.0,31.4439,31.5317,31.4264,31.4966,418072.0
2020-05-11 11:00:00,35.89,35.94,35.85,35.88,237148.0,31.4966,31.5405,31.4615,31.4878,237148.0
2020-05-11 11:10:00,35.87,35.92,35.75,35.76,309155.0,31.479,31.5229,31.3737,31.3825,309155.0
2020-05-11 11:20:00,35.76,35.79,35.7,35.77,282364.0,31.3825,31.4088,31.3298,31.3913,282364.0
2020-05-11 11:30:00,35.77,35.81,35.75,35.8,243893.0,31.3913,31.4264,31.3737,31.4176,243893.0
2020-05-11 11:40:00,35.8,35.85,35.76,35.84,226205.0,31.4176,31.4615,31.3825,31.4527,226205.0
2020-05-11 11:50:00,35.84,35.84,35.79,35.83,206045.0,31.4527,31.4527,31.4088,31.4439,206045.0
2020-05-11 12:00:00,35.83,35.86,35.8,35.83,196314.0,31.4439,31.4702,31.4176,31.4439,196314.0
2020-05-11 12:10:00,35.83,35.89,35.79,35.87,208670.0,31.4439,31.4966,31.4088,31.479,208670.0
2020-05-11 12:20:00,35.88,35.93,35.86,35.91,264686.0,31.4878,31.5317,31.4702,31.5141,264686.0
2020-05-11 12:30:00,35.92,36.0,35.91,35.98,308202.0,31.5229,31.5931,31.5141,31.5756,308202.0
2020-05-11 12:40:00,35.99,35.99,35.9,35.91,393781.0,31.5843,31.5843,31.5053,31.5141,393781.0
2020-05-11 12:50:00,35.9,36.0,35.88,35.98,194276.0,31.5053,31.5931,31.4878,31.5756,194276.0
2020-05-11 13:00:00,35.98,36.05,35.95,36.05,160158.0,31.5756,31.637,31.5492,31.637,160158.0
2020-05-11 13:10:00,36.04,36.07,36.01,36.04,134077.0,31.6282,31.6545,31.6019,31.6282,134077.0
2020-05-11 13:20:00,36.04,36.14,36.04,36.12,180259.0,31.6282,31.716,31.6282,31.6984,180259.0
2020-05-11 13:30:00,36.12,36.23,36.11,36.22,158338.0,31.6984,31.795,31.6896,31.7862,158338.0
2020-05-11 13:40:00,36.21,36.22,36.15,36.18,178131.0,31.7774,31.7862,31.7247,31.7511,178131.0
2020-05-11 13:50:00,36.18,36.22,36.16,36.18,151627.0,31.7511,31.7862,31.7335,31.7511,151627.0
2020-05-11 14:00:00,36.18,36.21,36.12,36.18,195496.0,31.7511,31.7774,31.6984,31.7511,195496.0
2020-05-11 14:10:00,36.17,36.18,36.1,36.16,146290.0,31.7423,31.7511,31.6809,31.7335,146290.0
2020-05-11 14:20:00,36.16,36.19,36.06,36.09,373313.0,31.7335,31.7598,31.6458,31.6721,373313.0
2020-05-11 14:30:00,36.09,36.13,36.08,36.11,256027.0,31.6721,31.7072,31.6633,31.6896,256027.0
2020-05-11 14:40:00,36.11,36.12,36.06,36.07,225300.0,31.6896,31.6984,31.6458,31.6545,225300.0
2020-05-11 14:50:00,36.07,36.1,36.05,36.09,209411.0,31.6545,31.6809,31.637,31.6721,209411.0
2020-05-11 15:00:00,36.09,36.21,36.09,36.2,270080.0,31.6721,31.7774,31.6721,31.7686,270080.0
2020-05-11 15:10:00,36.2,36.22,36.15,36.18,279483.0,31.7686,31.7862,31.7247,31.7511,279483.0
2020-05-11 15:20:00,36.18,36.18,36.09,36.12,296794.0,31.7511,31.7511,31.6721,31.6984,296794.0
2020-05-11 15:30:00,36.11,36.14,36.05,36.1,448678.0,31.6896,31.716,31.637,31.6809,448678.0
2020-05-11 15:40:00,36.11,36.13,36.07,36.1,617718.0,31.6896,31.7072,31.6545,31.6809,617718.0
2020-05-11 15:50:00,36.09,36.25,36.0,36.14,2304204.0,31.6721,31.8125,31.5931,31.716,2304204.0
2020-05-12 09:30:00,36.07,36.23,35.89,35.96,823377.0,31.6545,31.795,31.4966,31.558,823377.0
2020-05-12 09:40:00,35.96,35.97,35.74,35.77,421159.0,31.558,31.5668,31.3649,31.3913,421159.0
2020-05-12 09:50:00,35.78,35.86,35.72,35.77,370401.0,31.4,31.4702,31.3474,31.3913,370401.0
2020-05-12 10:00:00,35.77,35.79,35.61,35.65,313472.0,31.3913,31.4088,31.2508,31.286,313472.0
2020-05-12 10:10:00,35.65,35.71,35.56,35.68,315935.0,31.286,31.3386,31.207,31.3123,315935.0
2020-05-12 10:20:00,35.68,35.68,35.48,35.52,265161.0,31.3123,31.3123,31.1368,31.1719,265161.0
2020-05-12 10:30:00,35.52,35.59,35.48,35.5,286069.0,31.1719,31.2333,31.1368,31.1543,286069.0
2020-05-12 10:40:00,35.51,35.69,35.5,35.68,352072.0,31.1631,31.3211,31.1543,31.3123,352072.0
2020-05-12 10:50:00,35.67,35.77,35.66,35.7,331306.0,31.3035,31.3913,31.2947,31.3298,331306.0
2020-05-12 11:00:00,35.71,35.76,35.65,35.75,216977.0,31.3386,31.3825,31.286,31.3737,216977.0
2020-05-12 11:10:00,35.75,35.76,35.68,35.73,176772.0,31.3737,31.3825,31.3123,31.3562,176772.0
2020-05-12 11:20:00,35.73,35.84,35.7,35.81,241692.0,31.3562,31.4527,31.3298,31.4264,241692.0
2020-05-12 11:30:00,35.81,35.83,35.76,35.8,203418.0,31.4264,31.4439,31.3825,31.4176,203418.0
2020-05-12 11:40:00,35.81,35.85,35.76,35.79,454570.0,31.4264,31.4615,31.3825,31.4088,454570.0
2020-05-12 11:50:00,35.79,35.81,35.62,35.81,215931.0,31.4088,31.4264,31.2596,31.4264,215931.0
2020-05-12 12:00:00,35.81,35.94,35.8,35.91,417682.0,31.4264,31.5405,31.4176,31.5141,417682.0
2020-05-12 12:10:00,35.91,35.98,35.9,35.97,215443.0,31.5141,31.5756,31.5053,31.5668,215443.0
2020-05-12 12:20:00,35.97,36.05,35.94,36.01,215975.0,31.5668,31.637,31.5405,31.6019,215975.0
2020-05-12 12:30:00,36.01,36.05,35.98,36.01,265417.0,31.6019,31.637,31.5756,31.6019,265417.0
2020-05-12 12:40:00,36.0,36.04,35.96,36.02,188657.0,31.5931,31.6282,31.558,31.6107,188657.0
2020-05-12 12:50:00,36.02,36.03,35.91,35.93,158719.0,31.6107,31.6194,31.5141,31.5317,158719.0
2020-05-12 13:00:00,35.92,35.93,35.85,35.87,130211.0,31.5229,31.5317,31.4615,31.479,130211.0
2020-05-12 13:10:00,35.86,35.87,35.74,35.77,245560.0,31.4702,31.479,31.3649,31.3913,245560.0
2020-05-12 13:20:00,35.76,35.77,35.68,35.72,251575.0,31.3825,31.3913,31.3123,31.3474,251575.0
2020-05-12 13:30:00,35.71,35.75,35.69,35.73,168849.0,31.3386,31.3737,31.3211,31.3562,168849.0
2020-05-12 13:40:00,35.72,35.84,35.69,35.8,271308.0,31.3474,31.4527,31.3211,31.4176,271308.0
2020-05-12 13:50:00,35.8,35.83,35.78,35.83,157215.0,31.4176,31.4439,31.4,31.4439,157215.0
2020-05-12 14:00:00,35.83,35.87,35.79,35.8,183379.0,31.4439,31.479,31.4088,31.4176,183379.0
2020-05-12 14:10:00,35.8,35.81,35.71,35.73,199978.0,31.4176,31.4264,31.3386,31.3562,199978.0
2020-05-12 14:20:00,35.73,35.82,35.73,35.82,157399.0,31.3562,31.4351,31.3562,31.4351,157399.0
2020-05-12 14:30:00,35.81,35.86,35.77,35.83,186336.0,31.4264,31.4702,31.3913,31.4439,186336.0
2020-05-12 14:40:00,35.84,35.85,35.73,35.77,178963.0,31.4527,31.4615,31.3562,31.3913,178963.0
2020-05-12 14:50:00,35.77,35.87,35.77,35.84,191116.0,31.3913,31.479,31.3913,31.4527,191116.0
2020-05-12 15:00:00,35.84,35.85,35.76,35.77,308247.0,31.4527,31.4615,31.3825,31.3913,308247.0
2020-05-12 15:10:00,35.77,35.77,35.69,35.72,385250.0,31.3913,31.3913,31.3211,31.3474,385250.0
2020-05-12 15:20:00,35.73,35.77,35.7,35.74,341031.0,31.3562,31.3913,31.3298,31.3649,341031.0
2020-05-12 15:30:00,35.73,35.75,35.63,35.66,474624.0,31.3562,31.3737,31.2684,31.2947,474624.0
2020-05-12 15:40:00,35.66,35.67,35.53,35.55,886125.0,31.2947,31.3035,31.1806,31.1982,886125.0
2020-05-12 15:50:00,35.55,35.55,35.34,35.34,2434360.0,31.1982,31.1982,31.0139,31.0139,2434360.0
2020-05-13 09:30:00,35.17,35.3,34.87,34.95,1025429.0,30.8647,30.9788,30.6014,30.6716,1025429.0
2020-05-13 09:40:00,34.95,34.98,34.68,34.72,562566.0,30.6716,30.698,30.4347,30.4698,562566.0
2020-05-13 09:50:00,34.72,34.72,34.47,34.55,545702.0,30.4698,30.4698,30.2504,30.3206,545702.0
2020-05-13 10:00:00,34.56,34.73,34.49,34.63,834872.0,30.3294,30.4786,30.268,30.3908,834872.0
2020-05-13 10:10:00,34.64,34.7,34.53,34.62,672448.0,30.3996,30.4522,30.3031,30.382,672448.0
2020-05-13 10:20:00,34.62,34.73,34.52,34.66,1002863.0,30.382,30.4786,30.2943,30.4171,1002863.0
2020-05-13 10:30:00,34.66,34.74,34.61,34.65,759564.0,30.4171,30.4873,30.3733,30.4084,759564.0
2020-05-13 10:40:00,34.65,34.7,34.59,34.61,312747.0,30.4084,30.4522,30.3557,30.3733,312747.0
2020-05-13 10:50:00,34.61,34.67,34.51,34.56,352217.0,30.3733,30.4259,30.2855,30.3294,352217.0
2020-05-13 11:00:00,34.56,34.6,34.5,34.55,370532.0,30.3294,30.3645,30.2767,30.3206,370532.0
2020-05-13 11:10:00,34.55,34.65,34.52,34.55,257763.0,30.3206,30.4084,30.2943,30.3206,257763.0
2020-05-13 11:20:00,34.54,34.55,34.42,34.46,649696.0,30.3118,30.3206,30.2065,30.2416,649696.0
2020-05-13 11:30:00,34.46,34.59,34.44,34.59,1156962.0,30.2416,30.3557,30.2241,30.3557,1156962.0
2020-05-13 11:40:00,34.58,34.59,34.45,34.5,711659.0,30.3469,30.3557,30.2328,30.2767,711659.0
2020-05-13 11:50:00,34.5,34.61,34.45,34.54,864917.0,30.2767,30.3733,30.2328,30.3118,864917.0
2020-05-13 12:00:00,34.54,34.64,34.51,34.61,727329.0,30.3118,30.3996,30.2855,30.3733,727329.0
2020-05-13 12:10:00,34.62,34.69,34.54,34.59,495051.0,30.382,30.4435,30.3118,30.3557,495051.0
2020-05-13 12:20:00,34.6,34.82,34.6,34.8,477358.0,30.3645,30.5576,30.3645,30.54,477358.0
2020-05-13 12:30:00,34.8,34.96,34.79,34.95,441765.0,30.54,30.6804,30.5312,30.6716,441765.0
2020-05-13 12:40:00,34.94,34.95,34.81,34.89,448094.0,30.6629,30.6716,30.5488,30.619,448094.0
2020-05-13 12:50:00,34.9,34.95,34.82,34.87,385171.0,30.6278,30.6716,30.5576,30.6014,385171.0
2020-05-13 13:00:00,34.87,34.88,34.74,34.79,523975.0,30.6014,30.6102,30.4873,30.5312,523975.0
2020-05-13 13:10:00,34.79,34.88,34.78,34.82,414966.0,30.5312,30.6102,30.5225,30.5576,414966.0
2020-05-13 13:20:00,34.82,34.84,34.75,34.81,582792.0,30.5576,30.5751,30.4961,30.5488,582792.0
2020-05-13 13:30:00,34.8,34.82,34.74,34.78,504810.0,30.54,30.5576,30.4873,30.5225,504810.0
2020-05-13 13:40:00,34.79,34.81,34.74,34.77,381675.0,30.5312,30.5488,30.4873,30.5137,381675.0
2020-05-13 13:50:00,34.78,34.79,34.73,34.75,644733.0,30.5225,30.5312,30.4786,30.4961,644733.0
2020-05-13 14:00:00,34.75,34.81,34.62,34.75,385983.0,30.4961,30.5488,30.382,30.4961,385983.0
2020-05-13 14:10:00,34.75,34.93,34.74,34.84,308405.0,30.4961,30.6541,30.4873,30.5751,308405.0
2020-05-13 14:20:00,34.83,34.86,34.76,34.78,435000.0,30.5663,30.5927,30.5049,30.5225,435000.0
2020-05-13 14:30:00,34.78,34.83,34.72,34.79,425589.0,30.5225,30.5663,30.4698,30.5312,425589.0
2020-05-13 14:40:00,34.78,34.82,34.74,34.79,675980.0,30.5225,30.5576,30.4873,30.5312,675980.0
2020-05-13 14:50:00,34.78,34.8,34.67,34.68,835579.0,30.5225,30.54,30.4259,30.4347,835579.0
2020-05-13 15:00:00,34.68,34.91,34.67,34.8,716455.0,30.4347,30.6365,30.4259,30.54,716455.0
2020-05-13 15:10:00,34.8,34.85,34.73,34.82,568011.0,30.54,30.5839,30.4786,30.5576,568011.0
2020-05-13 15:20:00,34.82,34.83,34.64,34.73,1233415.0,30.5576,30.5663,30.3996,30.4786,1233415.0
2020-05-13 15:30:00,34.72,34.79,34.7,34.76,921581.0,30.4698,30.5312,30.4522,30.5049,921581.0
2020-05-13 15:40:00,34.76,34.87,34.73,34.85,1110907.0,30.5049,30.6014,30.4786,30.5839,1110907.0
2020-05-13 15:50:00,34.84,35.07,34.83,34.97,3108158.0,30.5751,30.777,30.5663,30.6892,3108158.0
2020-05-14 09:30:00,34.78,34.79,34.42,34.48,1072849.0,30.5225,30.5312,30.2065,30.2592,1072849.0
2020-05-14 09:40:00,34.49,34.54,34.39,34.43,510511.0,30.268,30.3118,30.1802,30.2153,510511.0
2020-05-14 09:50:00,34.42,34.44,34.24,34.3,433092.0,30.2065,30.2241,30.0486,30.1012,433092.0
2020-05-14 10:00:00,34.3,34.31,34.17,34.27,373166.0,30.1012,30.11,29.9871,30.0749,373166.0
2020-05-14 10:10:00,34.27,34.3,34.16,34.25,494701.0,30.0749,30.1012,29.9783,30.0573,494701.0
2020-05-14 10:20:00,34.26,34.36,34.16,34.34,476981.0,30.0661,30.1539,29.9783,30.1363,476981.0
2020-05-14 10:30:00,34.34,34.65,34.33,34.63,581025.0,30.1363,30.4084,30.1275,30.3908,581025.0
2020-05-14 10:40:00,34.64,34.84,34.59,34.82,366730.0,30.3996,30.5751,30.3557,30.5576,366730.0
2020-05-14 10:50:00,34.82,34.97,34.81,34.91,618414.0,30.5576,30.6892,30.5488,30.6365,618414.0
2020-05-14 11:00:00,34.92,35.17,34.9,35.06,843124.0,30.6453,30.8647,30.6278,30.7682,843124.0
2020-05-14 11:10:00,35.07,35.21,35.04,35.19,728653.0,30.777,30.8998,30.7506,30.8823,728653.0
2020-05-14 11:20:00,35.19,35.2,34.95,35.02,1147332.0,30.8823,30.891,30.6716,30.7331,1147332.0
2020-05-14 11:30:00,35.02,35.06,34.79,34.8,426021.0,30.7331,30.7682,30.5312,30.54,426021.0
2020-05-14 11:40:00,34.79,34.79,34.69,34.78,264801.0,30.5312,30.5312,30.4435,30.5225,264801.0
2020-05-14 11:50:00,34.77,35.0,34.74,34.9,393670.0,30.5137,30.7155,30.4873,30.6278,393670.0
2020-05-14 12:00:00,34.9,34.97,34.8,34.95,567530.0,30.6278,30.6892,30.54,30.6716,567530.0
2020-05-14 12:10:00,34.95,35.15,34.93,35.1,374407.0,30.6716,30.8472,30.6541,30.8033,374407.0
2020-05-14 12:20:00,35.09,35.22,35.08,35.15,299931.0,30.7945,30.9086,30.7857,30.8472,299931.0
2020-05-14 12:30:00,35.15,35.28,35.14,35.19,328888.0,30.8472,30.9612,30.8384,30.8823,328888.0
2020-05-14 12:40:00,35.19,35.22,35.05,35.06,283345.0,30.8823,30.9086,30.7594,30.7682,283345.0
2020-05-14 12:50:00,35.07,35.31,35.07,35.29,289789.0,30.777,30.9876,30.777,30.97,289789.0
2020-05-14 13:00:00,35.29,35.35,35.19,35.23,281598.0,30.97,31.0227,30.8823,30.9174,281598.0
2020-05-14 13:10:00,35.22,35.3,35.22,35.26,264618.0,30.9086,30.9788,30.9086,30.9437,264618.0
2020-05-14 13:20:00,35.27,35.48,35.26,35.47,367697.0,30.9525,31.1368,30.9437,31.128,367697.0
2020-05-14 13:30:00,35.46,35.5,35.34,35.41,494614.0,31.1192,31.1543,31.0139,31.0753,494614.0
2020-05-14 13:40:00,35.41,35.43,35.36,35.41,250836.0,31.0753,31.0929,31.0315,31.0753,250836.0
2020-05-14 13:50:00,35.41,35.42,35.25,35.27,275864.0,31.0753,31.0841,30.9349,30.9525,275864.0
2020-05-14 14:00:00,35.26,35.29,35.2,35.28,339020.0,30.9437,30.97,30.891,30.9612,339020.0
2020-05-14 14:10:00,35.27,35.38,35.27,35.32,249717.0,30.9525,31.049,30.9525,30.9963,249717.0
2020-05-14 14:20:00,35.33,35.41,35.32,35.38,243820.0,31.0051,31.0753,30.9963,31.049,243820.0
2020-05-14 14:30:00,35.38,35.39,35.26,35.29,310839.0,31.049,31.0578,30.9437,30.97,310839.0
2020-05-14 14:40:00,35.29,35.34,35.2,35.26,440806.0,30.97,31.0139,30.891,30.9437,440806.0
2020-05-14 14:50:00,35.25,35.36,35.2,35.34,329276.0,30.9349,31.0315,30.891,31.0139,329276.0
2020-05-14 15:00:00,35.34,35.53,35.31,35.48,363496.0,31.0139,31.1806,30.9876,31.1368,363496.0
2020-05-14 15:10:00,35.48,35.54,35.44,35.51,315623.0,31.1368,31.1894,31.1017,31.1631,315623.0
2020-05-14 15:20:00,35.51,35.64,35.48,35.6,445367.0,31.1631,31.2772,31.1368,31.2421,445367.0
2020-05-14 15:30:00,35.61,35.69,35.49,35.55,756999.0,31.2508,31.3211,31.1455,31.1982,756999.0
2020-05-14 15:40:00,35.55,35.76,35.47,35.75,1067420.0,31.1982,31.3825,31.128,31.3737,1067420.0
2020-05-14 15:50:00,35.75,35.84,35.67,35.77,2250745.0,31.3737,31.4527,31.3035,31.3913,2250745.0
2020-05-15 09:30:00,35.31,35.42,34.97,35.27,1435396.0,30.9876,31.0841,30.6892,30.9525,1435396.0
2020-05-15 09:40:00,35.27,35.28,35.04,35.15,397767.0,30.9525,30.9612,30.7506,30.8472,397767.0
2020-05-15 09:50:00,35.16,35.37,35.11,35.17,387809.0,30.8559,31.0402,30.8121,30.8647,387809.0
2020-05-15 10:00:00,35.16,35.26,35.03,35.14,411911.0,30.8559,30.9437,30.7418,30.8384,411911.0
2020-05-15 10:10:00,35.14,35.28,35.1,35.23,596846.0,30.8384,30.9612,30.8033,30.9174,596846.0
2020-05-15 10:20:00,35.23,35.31,35.13,35.14,600061.0,30.9174,30.9876,30.8296,30.8384,600061.0
2020-05-15 10:30:00,35.14,35.18,35.01,35.12,787554.0,30.8384,30.8735,30.7243,30.8208,787554.0
2020-05-15 10:40:00,35.11,35.19,35.07,35.11,347304.0,30.8121,30.8823,30.777,30.8121,347304.0
2020-05-15 10:50:00,35.11,35.12,34.98,35.02,327147.0,30.8121,30.8208,30.698,30.7331,327147.0
2020-05-15 11:00:00,35.01,35.02,34.85,34.93,513753.0,30.7243,30.7331,30.5839,30.6541,513753.0
2020-05-15 11:10:00,34.93,35.04,34.88,34.99,328392.0,30.6541,30.7506,30.6102,30.7067,328392.0
2020-05-15 11:20:00,34.99,35.22,34.97,35.18,564322.0,30.7067,30.9086,30.6892,30.8735,564322.0
2020-05-15 11:30:00,35.17,35.21,35.09,35.1,252888.0,30.8647,30.8998,30.7945,30.8033,252888.0
2020-05-15 11:40:00,35.11,35.13,35.01,35.05,244698.0,30.8121,30.8296,30.7243,30.7594,244698.0
2020-05-15 11:50:00,35.05,35.16,35.02,35.16,239761.0,30.7594,30.8559,30.7331,30.8559,239761.0
2020-05-15 12:00:00,35.15,35.22,35.13,35.22,179819.0,30.8472,30.9086,30.8296,30.9086,179819.0
2020-05-15 12:10:00,35.21,35.24,35.15,35.18,200269.0,30.8998,30.9261,30.8472,30.8735,200269.0
2020-05-15 12:20:00,35.18,35.35,35.17,35.27,285043.0,30.8735,31.0227,30.8647,30.9525,285043.0
2020-05-15 12:30:00,35.28,35.32,35.17,35.2,472002.0,30.9612,30.9963,30.8647,30.891,472002.0
2020-05-15 12:40:00,35.2,35.25,35.1,35.11,586600.0,30.891,30.9349,30.8033,30.8121,586600.0
2020-05-15 12:50:00,35.12,35.13,35.0,35.03,332916.0,30.8208,30.8296,30.7155,30.7418,332916.0
2020-05-15 13:00:00,35.04,35.17,35.01,35.11,357487.0,30.7506,30.8647,30.7243,30.8121,357487.0
2020-05-15 13:10:00,35.11,35.32,35.1,35.32,746542.0,30.8121,30.9963,30.8033,30.9963,746542.0
2020-05-15 13:20:00,35.32,35.37,35.27,35.34,171779.0,30.9963,31.0402,30.9525,31.0139,171779.0
2020-05-15 13:30:00,35.33,35.4,35.29,35.39,702339.0,31.0051,31.0666,30.97,31.0578,702339.0
2020-05-15 13:40:00,35.39,35.47,35.37,35.47,365247.0,31.0578,31.128,31.0402,31.128,365247.0
2020-05-15 13:50:00,35.47,35.59,35.46,35.55,300558.0,31.128,31.2333,31.1192,31.1982,300558.0
2020-05-15 14:00:00,35.55,35.66,35.5,35.52,824437.0,31.1982,31.2947,31.1543,31.1719,824437.0
2020-05-15 14:10:00,35.52,35.59,35.48,35.55,499910.0,31.1719,31.2333,31.1368,31.1982,499910.0
2020-05-15 14:20:00,35.55,35.68,35.55,35.63,375683.0,31.1982,31.3123,31.1982,31.2684,375683.0
2020-05-15 14:30:00,35.63,35.65,35.52,35.57,485742.0,31.2684,31.286,31.1719,31.2157,485742.0
2020-05-15 14:40:00,35.56,35.64,35.56,35.57,506354.0,31.207,31.2772,31.207,31.2157,506354.0
2020-05-15 14:50:00,35.57,35.64,35.53,35.59,627751.0,31.2157,31.2772,31.1806,31.2333,627751.0
2020-05-15 15:00:00,35.6,35.73,35.57,35.72,652502.0,31.2421,31.3562,31.2157,31.3474,652502.0
2020-05-15 15:10:00,35.72,35.78,35.62,35.62,565308.0,31.3474,31.4,31.2596,31.2596,565308.0
2020-05-15 15:20:00,35.63,35.71,35.61,35.65,556189.0,31.2684,31.3386,31.2508,31.286,556189.0
2020-05-15 15:30:00,35.66,35.74,35.65,35.69,810490.0,31.2947,31.3649,31.286,31.3211,810490.0
2020-05-15 15:40:00,35.69,35.82,35.63,35.82,649540.0,31.3211,31.4351,31.2684,31.4351,649540.0
2020-05-15 15:50:00,35.81,35.98,35.71,35.94,2338886.0,31.4264,31.5756,31.3386,31.5405,2338886.0
2020-05-18 09:30:00,36.92,37.28,36.83,37.19,1012325.0,32.4005,32.7164,32.3215,32.6374,1012325.0
2020-05-18 09:40:00,37.19,37.45,37.15,37.36,757459.0,32.6374,32.8656,32.6023,32.7866,757459.0
2020-05-18 09:50:00,37.36,37.63,37.35,37.56,1056565.0,32.7866,33.0236,32.7778,32.9621,1056565.0
2020-05-18 10:00:00,37.57,37.72,37.53,37.68,561182.0,32.9709,33.1026,32.9358,33.0675,561182.0
2020-05-18 10:10:00,37.68,37.75,37.55,37.72,525483.0,33.0675,33.1289,32.9534,33.1026,525483.0
2020-05-18 10:20:00,37.72,37.8,37.69,37.75,328651.0,33.1026,33.1728,33.0762,33.1289,328651.0
2020-05-18 10:30:00,37.74,37.9,37.71,37.89,374337.0,33.1201,33.2605,33.0938,33.2517,374337.0
2020-05-18 10:40:00,37.88,37.95,37.78,37.8,488940.0,33.243,33.3044,33.1552,33.1728,488940.0
2020-05-18 10:50:00,37.8,37.84,37.71,37.71,371932.0,33.1728,33.2079,33.0938,33.0938,371932.0
2020-05-18 11:00:00,37.7,37.85,37.64,37.74,459883.0,33.085,33.2166,33.0323,33.1201,459883.0
2020-05-18 11:10:00,37.74,37.85,37.71,37.84,400917.0,33.1201,33.2166,33.0938,33.2079,400917.0
2020-05-18 11:20:00,37.84,37.87,37.79,37.84,351309.0,33.2079,33.2342,33.164,33.2079,351309.0
2020-05-18 11:30:00,37.85,37.88,37.77,37.79,308037.0,33.2166,33.243,33.1464,33.164,308037.0
2020-05-18 11:40:00,37.79,37.87,37.64,37.73,343866.0,33.164,33.2342,33.0323,33.1113,343866.0
2020-05-18 11:50:00,37.73,37.77,37.69,37.76,313625.0,33.1113,33.1464,33.0762,33.1377,313625.0
2020-05-18 12:00:00,37.75,37.78,37.66,37.72,391582.0,33.1289,33.1552,33.0499,33.1026,391582.0
2020-05-18 12:10:00,37.72,37.77,37.7,37.76,230862.0,33.1026,33.1464,33.085,33.1377,230862.0
2020-05-18 12:20:00,37.75,37.78,37.65,37.71,407662.0,33.1289,33.1552,33.0411,33.0938,407662.0
2020-05-18 12:30:00,37.72,37.72,37.59,37.7,241736.0,33.1026,33.1026,32.9885,33.085,241736.0
2020-05-18 12:40:00,37.7,37.76,37.69,37.73,239164.0,33.085,33.1377,33.0762,33.1113,239164.0
2020-05-18 12:50:00,37.73,37.81,37.73,37.78,259473.0,33.1113,33.1815,33.1113,33.1552,259473.0
2020-05-18 13:00:00,37.78,37.89,37.78,37.86,283321.0,33.1552,33.2517,33.1552,33.2254,283321.0
2020-05-18 13:10:00,37.87,37.99,37.85,37.99,261573.0,33.2342,33.3395,33.2166,33.3395,261573.0
2020-05-18 13:20:00,37.98,38.15,37.96,38.14,403432.0,33.3307,33.4799,33.3132,33.4711,403432.0
2020-05-18 13:30:00,38.14,38.16,38.07,38.16,383977.0,33.4711,33.4887,33.4097,33.4887,383977.0
2020-05-18 13:40:00,38.15,38.23,38.1,38.22,327407.0,33.4799,33.5501,33.436,33.5413,327407.0
2020-05-18 13:50:00,38.22,38.34,38.21,38.34,354373.0,33.5413,33.6467,33.5326,33.6467,354373.0
2020-05-18 14:00:00,38.34,38.35,38.23,38.25,424128.0,33.6467,33.6554,33.5501,33.5677,424128.0
2020-05-18 14:10:00,38.25,38.25,38.06,38.08,399994.0,33.5677,33.5677,33.4009,33.4185,399994.0
2020-05-18 14:20:00,38.08,38.16,38.07,38.15,331255.0,33.4185,33.4887,33.4097,33.4799,331255.0
2020-05-18 14:30:00,38.14,38.18,38.12,38.16,263610.0,33.4711,33.5062,33.4536,33.4887,263610.0
2020-05-18 14:40:00,38.16,38.19,38.11,38.14,244974.0,33.4887,33.515,33.4448,33.4711,244974.0
2020-05-18 14:50:00,38.14,38.16,38.07,38.12,329814.0,33.4711,33.4887,33.4097,33.4536,329814.0
2020-05-18 15:00:00,38.12,38.19,38.1,38.16,343196.0,33.4536,33.515,33.436,33.4887,343196.0
2020-05-18 15:10:00,38.16,38.17,38.05,38.15,425868.0,33.4887,33.4975,33.3922,33.4799,425868.0
2020-05-18 15:20:00,38.15,38.24,38.12,38.23,469070.0,33.4799,33.5589,33.4536,33.5501,469070.0
2020-05-18 15:30:00,38.23,38.32,38.22,38.3,695059.0,33.5501,33.6291,33.5413,33.6116,695059.0
2020-05-18 15:40:00,38.3,38.31,38.25,38.28,912972.0,33.6116,33.6203,33.5677,33.594,912972.0
2020-05-18 15:50:00,38.28,38.3,38.08,38.09,1954894.0,33.594,33.6116,33.4185,33.4273,1954894.0
2020-05-19 09:30:00,37.83,37.96,37.6,37.68,1305999.0,33.1991,33.3132,32.9972,33.0675,1305999.0
2020-05-19 09:40:00,37.68,37.86,37.5,37.52,990465.0,33.0675,33.2254,32.9095,32.927,990465.0
2020-05-19 09:50:00,37.51,37.65,37.33,37.55,433539.0,32.9183,33.0411,32.7603,32.9534,433539.0
2020-05-19 10:00:00,37.54,37.82,37.53,37.79,389490.0,32.9446,33.1903,32.9358,33.164,389490.0
2020-05-19 10:10:00,37.78,37.84,37.58,37.62,424096.0,33.1552,33.2079,32.9797,33.0148,424096.0
2020-05-19 10:20:00,37.63,37.71,37.61,37.7,356711.0,33.0236,33.0938,33.006,33.085,356711.0
2020-05-19 10:30:00,37.7,37.84,37.67,37.79,457832.0,33.085,33.2079,33.0587,33.164,457832.0
2020-05-19 10:40:00,37.79,38.02,37.72,38.01,680400.0,33.164,33.3658,33.1026,33.3571,680400.0
2020-05-19 10:50:00,38.01,38.15,37.98,38.11,474329.0,33.3571,33.4799,33.3307,33.4448,474329.0
2020-05-19 11:00:00,38.11,38.23,38.07,38.13,320617.0,33.4448,33.5501,33.4097,33.4624,320617.0
2020-05-19 11:10:00,38.13,38.27,38.12,38.24,394137.0,33.4624,33.5852,33.4536,33.5589,394137.0
2020-05-19 11:20:00,38.24,38.42,38.23,38.39,556510.0,33.5589,33.7169,33.5501,33.6905,556510.0
2020-05-19 11:30:00,38.38,38.46,38.35,38.44,625033.0,33.6818,33.752,33.6554,33.7344,625033.0
2020-05-19 11:40:00,38.45,38.53,38.39,38.43,591161.0,33.7432,33.8134,33.6905,33.7256,591161.0
2020-05-19 11:50:00,38.43,38.53,38.42,38.53,734199.0,33.7256,33.8134,33.7169,33.8134,734199.0
2020-05-19 12:00:00,38.53,38.66,38.49,38.5,610925.0,33.8134,33.9275,33.7783,33.7871,610925.0
2020-05-19 12:10:00,38.49,38.57,38.47,38.52,472187.0,33.7783,33.8485,33.7607,33.8046,472187.0
2020-05-19 12:20:00,38.52,38.6,38.5,38.57,319002.0,33.8046,33.8748,33.7871,33.8485,319002.0
2020-05-19 12:30:00,38.56,38.59,38.48,38.48,457713.0,33.8397,33.8661,33.7695,33.7695,457713.0
2020-05-19 12:40:00,38.48,38.54,38.47,38.5,323352.0,33.7695,33.8222,33.7607,33.7871,323352.0
2020-05-19 12:50:00,38.5,38.52,38.44,38.51,321258.0,33.7871,33.8046,33.7344,33.7958,321258.0
2020-05-19 13:00:00,38.52,38.52,38.42,38.47,417477.0,33.8046,33.8046,33.7169,33.7607,417477.0
2020-05-19 13:10:00,38.46,38.47,38.26,38.26,271293.0,33.752,33.7607,33.5765,33.5765,271293.0
2020-05-19 13:20:00,38.26,38.27,38.12,38.19,258956.0,33.5765,33.5852,33.4536,33.515,258956.0
2020-05-19 13:30:00,38.18,38.28,38.15,38.25,410730.0,33.5062,33.594,33.4799,33.5677,410730.0
2020-05-19 13:40:00,38.25,38.4,38.24,38.38,349620.0,33.5677,33.6993,33.5589,33.6818,349620.0
2020-05-19 13:50:00,38.38,38.45,38.36,38.4,502320.0,33.6818,33.7432,33.6642,33.6993,502320.0
2020-05-19 14:00:00,38.41,38.41,38.29,38.34,371327.0,33.7081,33.7081,33.6028,33.6467,371327.0
2020-05-19 14:10:00,38.34,38.38,38.34,38.36,355922.0,33.6467,33.6818,33.6467,33.6642,355922.0
2020-05-19 14:20:00,38.36,38.37,38.24,38.27,339865.0,33.6642,33.673,33.5589,33.5852,339865.0
2020-05-19 14:30:00,38.27,38.36,38.22,38.33,306241.0,33.5852,33.6642,33.5413,33.6379,306241.0
2020-05-19 14:40:00,38.33,38.43,38.32,38.41,293145.0,33.6379,33.7256,33.6291,33.7081,293145.0
2020-05-19 14:50:00,38.41,38.47,38.27,38.33,1206868.0,33.7081,33.7607,33.5852,33.6379,1206868.0
2020-05-19 15:00:00,38.33,38.43,38.28,38.4,593242.0,33.6379,33.7256,33.594,33.6993,593242.0
2020-05-19 15:10:00,38.4,38.55,38.38,38.46,549098.0,33.6993,33.831,33.6818,33.752,549098.0
2020-05-19 15:20:00,38.45,38.54,38.45,38.49,1049773.0,33.7432,33.8222,33.7432,33.7783,1049773.0
2020-05-19 15:30:00,38.48,38.49,38.21,38.26,983688.0,33.7695,33.7783,33.5326,33.5765,983688.0
2020-05-19 15:40:00,38.26,38.41,38.25,38.41,1253974.0,33.5765,33.7081,33.5677,33.7081,1253974.0
2020-05-19 15:50:00,38.4,38.47,38.18,38.2,3262111.0,33.6993,33.7607,33.5062,33.5238,3262111.0
2020-05-20 09:30:00,38.57,38.78,38.5,38.73,804926.0,33.8485,34.0328,33.7871,33.9889,804926.0
2020-05-20 09:40:00,38.73,38.84,38.66,38.84,689789.0,33.9889,34.0855,33.9275,34.0855,689789.0
2020-05-20 09:50:00,38.84,38.87,38.69,38.71,403338.0,34.0855,34.1118,33.9538,33.9714,403338.0
2020-05-20 10:00:00,38.71,38.9,38.7,38.88,423795.0,33.9714,34.1381,33.9626,34.1206,423795.0
2020-05-20 10:10:00,38.88,38.9,38.75,38.8,403235.0,34.1206,34.1381,34.0065,34.0503,403235.0
2020-05-20 10:20:00,38.8,38.89,38.8,38.88,352631.0,34.0503,34.1293,34.0503,34.1206,352631.0
2020-05-20 10:30:00,38.89,38.95,38.82,38.87,356690.0,34.1293,34.182,34.0679,34.1118,356690.0
2020-05-20 10:40:00,38.88,39.06,38.87,38.99,421251.0,34.1206,34.2785,34.1118,34.2171,421251.0
2020-05-20 10:50:00,38.99,39.04,38.98,39.04,369615.0,34.2171,34.261,34.2083,34.261,369615.0
2020-05-20 11:00:00,39.03,39.03,38.97,39.02,394130.0,34.2522,34.2522,34.1995,34.2434,394130.0
2020-05-20 11:10:00,39.02,39.07,38.99,39.05,686306.0,34.2434,34.2873,34.2171,34.2697,686306.0
2020-05-20 11:20:00,39.05,39.07,39.0,39.04,686985.0,34.2697,34.2873,34.2259,34.261,686985.0
2020-05-20 11:30:00,39.05,39.08,39.02,39.05,746940.0,34.2697,34.2961,34.2434,34.2697,746940.0
2020-05-20 11:40:00,39.04,39.08,39.03,39.07,412945.0,34.261,34.2961,34.2522,34.2873,412945.0
2020-05-20 11:50:00,39.07,39.07,38.99,38.99,550512.0,34.2873,34.2873,34.2171,34.2171,550512.0
2020-05-20 12:00:00,39.0,39.02,38.91,38.92,388308.0,34.2259,34.2434,34.1469,34.1557,388308.0
2020-05-20 12:10:00,38.91,38.96,38.87,38.95,276186.0,34.1469,34.1908,34.1118,34.182,276186.0
2020-05-20 12:20:00,38.95,39.0,38.93,39.0,194780.0,34.182,34.2259,34.1644,34.2259,194780.0
2020-05-20 12:30:00,39.0,39.05,38.95,39.0,360233.0,34.2259,34.2697,34.182,34.2259,360233.0
2020-05-20 12:40:00,39.0,39.01,38.94,39.01,319092.0,34.2259,34.2346,34.1732,34.2346,319092.0
2020-05-20 12:50:00,39.01,39.01,38.94,38.97,226040.0,34.2346,34.2346,34.1732,34.1995,226040.0
2020-05-20 13:00:00,38.97,39.01,38.92,38.96,481725.0,34.1995,34.2346,34.1557,34.1908,481725.0
2020-05-20 13:10:00,38.95,39.02,38.95,39.01,264199.0,34.182,34.2434,34.182,34.2346,264199.0
2020-05-20 13:20:00,39.01,39.03,38.95,38.96,282052.0,34.2346,34.2522,34.182,34.1908,282052.0
2020-05-20 13:30:00,38.96,39.0,38.84,38.89,333875.0,34.1908,34.2259,34.0855,34.1293,333875.0
2020-05-20 13:40:00,38.88,38.91,38.84,38.86,208673.0,34.1206,34.1469,34.0855,34.103,208673.0
2020-05-20 13:50:00,38.87,38.88,38.84,38.88,215577.0,34.1118,34.1206,34.0855,34.1206,215577.0
2020-05-20 14:00:00,38.88,38.9,38.79,38.8,340413.0,34.1206,34.1381,34.0416,34.0503,340413.0
2020-05-20 14:10:00,38.8,38.84,38.75,38.75,291875.0,34.0503,34.0855,34.0065,34.0065,291875.0
2020-05-20 14:20:00,38.75,38.83,38.74,38.77,268943.0,34.0065,34.0767,33.9977,34.024,268943.0
2020-05-20 14:30:00,38.77,38.85,38.75,38.77,224981.0,34.024,34.0942,34.0065,34.024,224981.0
2020-05-20 14:40:00,38.77,38.97,38.76,38.97,366637.0,34.024,34.1995,34.0152,34.1995,366637.0
2020-05-20 14:50:00,38.97,39.19,38.96,39.0,813241.0,34.1995,34.3926,34.1908,34.2259,813241.0
2020-05-20 15:00:00,39.0,39.03,38.94,38.97,378878.0,34.2259,34.2522,34.1732,34.1995,378878.0
2020-05-20 15:10:00,38.98,39.05,38.94,39.04,499539.0,34.2083,34.2697,34.1732,34.261,499539.0
2020-05-20 15:20:00,39.04,39.08,38.99,39.04,330446.0,34.261,34.2961,34.2171,34.261,330446.0
2020-05-20 15:30:00,39.03,39.05,38.96,39.01,500920.0,34.2522,34.2697,34.1908,34.2346,500920.0
2020-05-20 15:40:00,39.01,39.05,38.94,38.97,537297.0,34.2346,34.2697,34.1732,34.1995,537297.0
2020-05-20 15:50:00,38.96,39.24,38.96,39.19,2201236.0,34.1908,34.4365,34.1908,34.3926,2201236.0
2020-05-21 09:30:00,38.84,39.18,38.8,39.17,721233.0,34.0855,34.3838,34.0503,34.3751,721233.0
2020-05-21 09:40:00,39.17,39.19,38.92,39.04,305199.0,34.3751,34.3926,34.1557,34.261,305199.0
2020-05-21 09:50:00,39.03,39.06,38.91,39.04,350678.0,34.2522,34.2785,34.1469,34.261,350678.0
2020-05-21 10:00:00,39.04,39.14,38.99,39.05,345225.0,34.261,34.3487,34.2171,34.2697,345225.0
2020-05-21 10:10:00,39.05,39.13,39.03,39.08,164715.0,34.2697,34.34,34.2522,34.2961,164715.0
2020-05-21 10:20:00,39.09,39.1,39.02,39.05,202401.0,34.3048,34.3136,34.2434,34.2697,202401.0
2020-05-21 10:30:00,39.04,39.07,38.99,39.01,296394.0,34.261,34.2873,34.2171,34.2346,296394.0
2020-05-21 10:40:00,39.01,39.06,38.99,39.01,235257.0,34.2346,34.2785,34.2171,34.2346,235257.0
2020-05-21 10:50:00,39.0,39.12,38.97,39.07,320110.0,34.2259,34.3312,34.1995,34.2873,320110.0
2020-05-21 11:00:00,39.06,39.12,38.99,39.09,335198.0,34.2785,34.3312,34.2171,34.3048,335198.0
2020-05-21 11:10:00,39.08,39.1,38.96,38.99,269655.0,34.2961,34.3136,34.1908,34.2171,269655.0
2020-05-21 11:20:00,39.0,39.03,38.85,38.93,348241.0,34.2259,34.2522,34.0942,34.1644,348241.0
2020-05-21 11:30:00,38.93,39.02,38.88,38.96,357232.0,34.1644,34.2434,34.1206,34.1908,357232.0
2020-05-21 11:40:00,38.96,39.0,38.85,38.85,246819.0,34.1908,34.2259,34.0942,34.0942,246819.0
2020-05-21 11:50:00,38.85,38.94,38.84,38.92,255888.0,34.0942,34.1732,34.0855,34.1557,255888.0
2020-05-21 12:00:00,38.93,39.04,38.9,38.93,189172.0,34.1644,34.261,34.1381,34.1644,189172.0
2020-05-21 12:10:00,38.92,38.95,38.79,38.8,248634.0,34.1557,34.182,34.0416,34.0503,248634.0
2020-05-21 12:20:00,38.8,38.87,38.76,38.8,284203.0,34.0503,34.1118,34.0152,34.0503,284203.0
2020-05-21 12:30:00,38.8,38.81,38.65,38.67,277829.0,34.0503,34.0591,33.9187,33.9363,277829.0
2020-05-21 12:40:00,38.66,38.82,38.66,38.79,520883.0,33.9275,34.0679,33.9275,34.0416,520883.0
2020-05-21 12:50:00,38.79,38.82,38.69,38.71,236014.0,34.0416,34.0679,33.9538,33.9714,236014.0
2020-05-21 13:00:00,38.72,38.84,38.69,38.7,295468.0,33.9801,34.0855,33.9538,33.9626,295468.0
2020-05-21 13:10:00,38.71,38.73,38.58,38.62,234319.0,33.9714,33.9889,33.8573,33.8924,234319.0
2020-05-21 13:20:00,38.62,38.69,38.56,38.62,243641.0,33.8924,33.9538,33.8397,33.8924,243641.0
2020-05-21 13:30:00,38.62,38.66,38.56,38.59,303659.0,33.8924,33.9275,33.8397,33.8661,303659.0
2020-05-21 13:40:00,38.59,38.66,38.57,38.63,392974.0,33.8661,33.9275,33.8485,33.9012,392974.0
2020-05-21 13:50:00,38.63,38.67,38.61,38.63,306322.0,33.9012,33.9363,33.8836,33.9012,306322.0
2020-05-21 14:00:00,38.63,38.67,38.6,38.61,1180045.0,33.9012,33.9363,33.8748,33.8836,1180045.0
2020-05-21 14:10:00,38.62,38.69,38.61,38.66,362161.0,33.8924,33.9538,33.8836,33.9275,362161.0
2020-05-21 14:20:00,38.66,38.75,38.65,38.69,290067.0,33.9275,34.0065,33.9187,33.9538,290067.0
2020-05-21 14:30:00,38.69,38.75,38.64,38.68,602925.0,33.9538,34.0065,33.9099,33.945,602925.0
2020-05-21 14:40:00,38.69,38.78,38.65,38.73,607587.0,33.9538,34.0328,33.9187,33.9889,607587.0
2020-05-21 14:50:00,38.73,38.85,38.72,38.81,665732.0,33.9889,34.0942,33.9801,34.0591,665732.0
2020-05-21 15:00:00,38.81,39.07,38.81,39.05,529086.0,34.0591,34.2873,34.0591,34.2697,529086.0
2020-05-21 15:10:00,39.05,39.17,38.96,39.09,586475.0,34.2697,34.3751,34.1908,34.3048,586475.0
2020-05-21 15:20:00,39.09,39.17,39.0,39.02,567476.0,34.3048,34.3751,34.2259,34.2434,567476.0
2020-05-21 15:30:00,39.02,39.09,38.95,38.98,630052.0,34.2434,34.3048,34.182,34.2083,630052.0
2020-05-21 15:40:00,38.98,39.08,38.94,38.99,677324.0,34.2083,34.2961,34.1732,34.2171,677324.0
2020-05-21 15:50:00,39.0,39.06,38.92,38.96,1478114.0,34.2259,34.2785,34.1557,34.1908,1478114.0
2020-05-22 09:30:00,38.68,38.87,38.63,38.84,475544.0,33.945,34.1118,33.9012,34.0855,475544.0
2020-05-22 09:40:00,38.83,38.88,38.72,38.88,220603.0,34.0767,34.1206,33.9801,34.1206,220603.0
2020-05-22 09:50:00,38.88,38.94,38.83,38.84,198096.0,34.1206,34.1732,34.0767,34.0855,198096.0
2020-05-22 10:00:00,38.84,38.87,38.78,38.79,176050.0,34.0855,34.1118,34.0328,34.0416,176050.0
2020-05-22 10:10:00,38.79,38.88,38.68,38.83,216069.0,34.0416,34.1206,33.945,34.0767,216069.0
2020-05-22 10:20:00,38.83,38.85,38.73,38.78,342983.0,34.0767,34.0942,33.9889,34.0328,342983.0
2020-05-22 10:30:00,38.78,38.9,38.76,38.89,349063.0,34.0328,34.1381,34.0152,34.1293,349063.0
2020-05-22 10:40:00,38.89,38.93,38.85,38.85,240006.0,34.1293,34.1644,34.0942,34.0942,240006.0
2020-05-22 10:50:00,38.85,38.93,38.78,38.79,249379.0,34.0942,34.1644,34.0328,34.0416,249379.0
2020-05-22 11:00:00,38.79,38.84,38.66,38.71,538100.0,34.0416,34.0855,33.9275,33.9714,538100.0
2020-05-22 11:10:00,38.7,38.71,38.62,38.68,337987.0,33.9626,33.9714,33.8924,33.945,337987.0
2020-05-22 11:20:00,38.67,38.71,38.54,38.67,329182.0,33.9363,33.9714,33.8222,33.9363,329182.0
2020-05-22 11:30:00,38.66,38.71,38.63,38.7,144766.0,33.9275,33.9714,33.9012,33.9626,144766.0
2020-05-22 11:40:00,38.7,38.73,38.64,38.65,106512.0,33.9626,33.9889,33.9099,33.9187,106512.0
2020-05-22 11:50:00,38.65,38.69,38.53,38.59,188207.0,33.9187,33.9538,33.8134,33.8661,188207.0
2020-05-22 12:00:00,38.59,38.63,38.52,38.54,182438.0,33.8661,33.9012,33.8046,33.8222,182438.0
2020-05-22 12:10:00,38.53,38.59,38.46,38.59,228317.0,33.8134,33.8661,33.752,33.8661,228317.0
2020-05-22 12:20:00,38.59,38.63,38.57,38.62,120947.0,33.8661,33.9012,33.8485,33.8924,120947.0
2020-05-22 12:30:00,38.62,38.75,38.61,38.73,180724.0,33.8924,34.0065,33.8836,33.9889,180724.0
2020-05-22 12:40:00,38.73,38.81,38.73,38.81,178803.0,33.9889,34.0591,33.9889,34.0591,178803.0
2020-05-22 12:50:00,38.82,38.83,38.75,38.82,143212.0,34.0679,34.0767,34.0065,34.0679,143212.0
2020-05-22 13:00:00,38.82,38.89,38.8,38.85,172491.0,34.0679,34.1293,34.0503,34.0942,172491.0
2020-05-22 13:10:00,38.86,38.9,38.84,38.89,152820.0,34.103,34.1381,34.0855,34.1293,152820.0
2020-05-22 13:20:00,38.9,39.0,38.89,38.99,317788.0,34.1381,34.2259,34.1293,34.2171,317788.0
2020-05-22 13:30:00,38.98,38.99,38.92,38.94,153919.0,34.2083,34.2171,34.1557,34.1732,153919.0
2020-05-22 13:40:00,38.94,38.94,38.87,38.87,146061.0,34.1732,34.1732,34.1118,34.1118,146061.0
2020-05-22 13:50:00,38.87,38.87,38.77,38.83,148287.0,34.1118,34.1118,34.024,34.0767,148287.0
2020-05-22 14:00:00,38.84,38.9,38.83,38.85,264898.0,34.0855,34.1381,34.0767,34.0942,264898.0
2020-05-22 14:10:00,38.84,38.89,38.83,38.87,203905.0,34.0855,34.1293,34.0767,34.1118,203905.0
2020-05-22 14:20:00,38.87,38.91,38.84,38.87,297740.0,34.1118,34.1469,34.0855,34.1118,297740.0
2020-05-22 14:30:00,38.88,38.9,38.78,38.8,275300.0,34.1206,34.1381,34.0328,34.0503,275300.0
2020-05-22 14:40:00,38.8,38.83,38.75,38.79,332387.0,34.0503,34.0767,34.0065,34.0416,332387.0
2020-05-22 14:50:00,38.79,38.8,38.75,38.79,124169.0,34.0416,34.0503,34.0065,34.0416,124169.0
2020-05-22 15:00:00,38.79,38.85,38.75,38.84,189367.0,34.0416,34.0942,34.0065,34.0855,189367.0
2020-05-22 15:10:00,38.85,38.85,38.75,38.76,235164.0,34.0942,34.0942,34.0065,34.0152,235164.0
2020-05-22 15:20:00,38.75,38.81,38.69,38.72,236414.0,34.0065,34.0591,33.9538,33.9801,236414.0
2020-05-22 15:30:00,38.72,38.76,38.67,38.73,240738.0,33.9801,34.0152,33.9363,33.9889,240738.0
2020-05-22 15:40:00,38.73,38.8,38.67,38.77,309693.0,33.9889,34.0503,33.9363,34.024,309693.0
2020-05-22 15:50:00,38.78,38.79,38.67,38.74,812763.0,34.0328,34.0416,33.9363,33.9977,812763.0
2020-05-26 09:30:00,39.45,39.71,39.44,39.48,884270.0,34.6208,34.849,34.612,34.6471,884270.0
2020-05-26 09:40:00,39.49,39.93,39.47,39.91,528775.0,34.6559,35.042,34.6383,35.0245,528775.0
2020-05-26 09:50:00,39.9,40.11,39.9,40.02,738409.0,35.0157,35.2,35.0157,35.121,738409.0
2020-05-26 10:00:00,40.04,40.13,39.63,39.7,376882.0,35.1386,35.2175,34.7787,34.8402,376882.0
2020-05-26 10:10:00,39.69,39.78,39.65,39.72,304245.0,34.8314,34.9104,34.7963,34.8577,304245.0
2020-05-26 10:20:00,39.72,39.85,39.7,39.84,390271.0,34.8577,34.9718,34.8402,34.963,390271.0
2020-05-26 10:30:00,39.83,39.84,39.72,39.76,215340.0,34.9543,34.963,34.8577,34.8928,215340.0
2020-05-26 10:40:00,39.77,39.81,39.73,39.77,510671.0,34.9016,34.9367,34.8665,34.9016,510671.0
2020-05-26 10:50:00,39.77,39.89,39.73,39.82,272221.0,34.9016,35.0069,34.8665,34.9455,272221.0
2020-05-26 11:00:00,39.83,39.87,39.72,39.75,298177.0,34.9543,34.9894,34.8577,34.8841,298177.0
2020-05-26 11:10:00,39.76,39.85,39.71,39.83,240129.0,34.8928,34.9718,34.849,34.9543,240129.0
2020-05-26 11:20:00,39.82,39.83,39.72,39.78,236788.0,34.9455,34.9543,34.8577,34.9104,236788.0
2020-05-26 11:30:00,39.77,39.79,39.7,39.71,278992.0,34.9016,34.9192,34.8402,34.849,278992.0
2020-05-26 11:40:00,39.7,39.74,39.65,39.69,333212.0,34.8402,34.8753,34.7963,34.8314,333212.0
2020-05-26 11:50:00,39.68,39.71,39.63,39.66,217703.0,34.8226,34.849,34.7787,34.8051,217703.0
2020-05-26 12:00:00,39.66,39.67,39.6,39.63,251193.0,34.8051,34.8138,34.7524,34.7787,251193.0
2020-05-26 12:10:00,39.63,39.69,39.59,39.59,316712.0,34.7787,34.8314,34.7436,34.7436,316712.0
2020-05-26 12:20:00,39.59,39.61,39.53,39.54,235181.0,34.7436,34.7612,34.691,34.6998,235181.0
2020-05-26 12:30:00,39.55,39.63,39.53,39.59,286427.0,34.7085,34.7787,34.691,34.7436,286427.0
2020-05-26 12:40:00,39.59,39.61,39.5,39.55,217898.0,34.7436,34.7612,34.6647,34.7085,217898.0
2020-05-26 12:50:00,39.56,39.64,39.55,39.63,555875.0,34.7173,34.7875,34.7085,34.7787,555875.0
2020-05-26 13:00:00,39.63,39.73,39.63,39.67,181441.0,34.7787,34.8665,34.7787,34.8138,181441.0
2020-05-26 13:10:00,39.66,39.7,39.63,39.67,136203.0,34.8051,34.8402,34.7787,34.8138,136203.0
2020-05-26 13:20:00,39.68,39.74,39.66,39.73,147550.0,34.8226,34.8753,34.8051,34.8665,147550.0
2020-05-26 13:30:00,39.73,39.78,39.68,39.77,345249.0,34.8665,34.9104,34.8226,34.9016,345249.0
2020-05-26 13:40:00,39.77,39.78,39.69,39.71,235893.0,34.9016,34.9104,34.8314,34.849,235893.0
2020-05-26 13:50:00,39.72,39.74,39.67,39.71,220298.0,34.8577,34.8753,34.8138,34.849,220298.0
2020-05-26 14:00:00,39.7,39.72,39.61,39.62,284473.0,34.8402,34.8577,34.7612,34.77,284473.0
2020-05-26 14:10:00,39.62,39.7,39.61,39.69,136013.0,34.77,34.8402,34.7612,34.8314,136013.0
2020-05-26 14:20:00,39.69,39.76,39.68,39.74,224726.0,34.8314,34.8928,34.8226,34.8753,224726.0
2020-05-26 14:30:00,39.73,39.77,39.72,39.73,295614.0,34.8665,34.9016,34.8577,34.8665,295614.0
2020-05-26 14:40:00,39.73,39.74,39.6,39.61,351022.0,34.8665,34.8753,34.7524,34.7612,351022.0
2020-05-26 14:50:00,39.61,39.72,39.58,39.71,360412.0,34.7612,34.8577,34.7349,34.849,360412.0
2020-05-26 15:00:00,39.71,39.71,39.59,39.64,251615.0,34.849,34.849,34.7436,34.7875,251615.0
2020-05-26 15:10:00,39.64,39.76,39.63,39.76,224438.0,34.7875,34.8928,34.7787,34.8928,224438.0
2020-05-26 15:20:00,39.77,39.86,39.76,39.86,404772.0,34.9016,34.9806,34.8928,34.9806,404772.0
2020-05-26 15:30:00,39.86,39.89,39.65,39.66,677901.0,34.9806,35.0069,34.7963,34.8051,677901.0
2020-05-26 15:40:00,39.65,39.66,39.47,39.5,601741.0,34.7963,34.8051,34.6383,34.6647,601741.0
2020-05-26 15:50:00,39.5,39.59,39.39,39.59,1760740.0,34.6647,34.7436,34.5681,34.7436,1760740.0
2020-05-27 09:30:00,39.62,40.47,39.62,40.41,2015798.0,34.77,35.5159,34.77,35.4633,2015798.0
2020-05-27 09:40:00,40.42,40.46,40.31,40.36,504346.0,35.472,35.5071,35.3755,35.4194,504346.0
2020-05-27 09:50:00,40.36,40.37,40.04,40.04,603012.0,35.4194,35.4282,35.1386,35.1386,603012.0
2020-05-27 10:00:00,40.04,40.21,40.01,40.11,313500.0,35.1386,35.2877,35.1122,35.2,313500.0
2020-05-27 10:10:00,40.11,40.25,40.09,40.15,292251.0,35.2,35.3228,35.1824,35.2351,292251.0
2020-05-27 10:20:00,40.15,40.18,40.01,40.16,299536.0,35.2351,35.2614,35.1122,35.2439,299536.0
2020-05-27 10:30:00,40.15,40.16,40.02,40.13,456238.0,35.2351,35.2439,35.121,35.2175,456238.0
2020-05-27 10:40:00,40.13,40.13,39.96,39.98,337579.0,35.2175,35.2175,35.0683,35.0859,337579.0
2020-05-27 10:50:00,39.99,40.22,39.97,40.19,419532.0,35.0947,35.2965,35.0771,35.2702,419532.0
2020-05-27 11:00:00,40.19,40.25,40.11,40.17,275645.0,35.2702,35.3228,35.2,35.2526,275645.0
2020-05-27 11:10:00,40.17,40.29,40.14,40.26,365676.0,35.2526,35.358,35.2263,35.3316,365676.0
2020-05-27 11:20:00,40.26,40.26,40.12,40.22,407326.0,35.3316,35.3316,35.2088,35.2965,407326.0
2020-05-27 11:30:00,40.22,40.22,39.79,39.86,484232.0,35.2965,35.2965,34.9192,34.9806,484232.0
2020-05-27 11:40:00,39.86,39.93,39.83,39.87,304095.0,34.9806,35.042,34.9543,34.9894,304095.0
2020-05-27 11:50:00,39.87,39.96,39.79,39.94,235441.0,34.9894,35.0683,34.9192,35.0508,235441.0
2020-05-27 12:00:00,39.93,40.03,39.91,40.0,247647.0,35.042,35.1298,35.0245,35.1035,247647.0
2020-05-27 12:10:00,40.01,40.09,39.94,39.96,266847.0,35.1122,35.1824,35.0508,35.0683,266847.0
2020-05-27 12:20:00,39.96,39.96,39.81,39.82,200539.0,35.0683,35.0683,34.9367,34.9455,200539.0
2020-05-27 12:30:00,39.83,39.86,39.79,39.83,155363.0,34.9543,34.9806,34.9192,34.9543,155363.0
2020-05-27 12:40:00,39.83,39.99,39.81,39.99,238441.0,34.9543,35.0947,34.9367,35.0947,238441.0
2020-05-27 12:50:00,39.99,40.01,39.96,39.96,336444.0,35.0947,35.1122,35.0683,35.0683,336444.0
2020-05-27 13:00:00,39.95,39.97,39.88,39.91,196216.0,35.0596,35.0771,34.9981,35.0245,196216.0
2020-05-27 13:10:00,39.92,39.94,39.87,39.91,142643.0,35.0332,35.0508,34.9894,35.0245,142643.0
2020-05-27 13:20:00,39.91,39.95,39.85,39.87,133535.0,35.0245,35.0596,34.9718,34.9894,133535.0
2020-05-27 13:30:00,39.87,39.88,39.79,39.87,180100.0,34.9894,34.9981,34.9192,34.9894,180100.0
2020-05-27 13:40:00,39.87,39.88,39.75,39.78,169356.0,34.9894,34.9981,34.8841,34.9104,169356.0
2020-05-27 13:50:00,39.78,39.87,39.74,39.84,166053.0,34.9104,34.9894,34.8753,34.963,166053.0
2020-05-27 14:00:00,39.84,40.0,39.84,39.98,183799.0,34.963,35.1035,34.963,35.0859,183799.0
2020-05-27 14:10:00,39.99,40.01,39.95,39.99,236456.0,35.0947,35.1122,35.0596,35.0947,236456.0
2020-05-27 14:20:00,39.98,39.99,39.9,39.93,299435.0,35.0859,35.0947,35.0157,35.042,299435.0
2020-05-27 14:30:00,39.93,39.94,39.88,39.91,165102.0,35.042,35.0508,34.9981,35.0245,165102.0
2020-05-27 14:40:00,39.91,39.94,39.82,39.86,183757.0,35.0245,35.0508,34.9455,34.9806,183757.0
2020-05-27 14:50:00,39.87,39.96,39.86,39.96,170558.0,34.9894,35.0683,34.9806,35.0683,170558.0
2020-05-27 15:00:00,39.95,39.96,39.81,39.82,289239.0,35.0596,35.0683,34.9367,34.9455,289239.0
2020-05-27 15:10:00,39.81,39.88,39.76,39.81,323586.0,34.9367,34.9981,34.8928,34.9367,323586.0
2020-05-27 15:20:00,39.8,39.83,39.75,39.8,308387.0,34.9279,34.9543,34.8841,34.9279,308387.0
2020-05-27 15:30:00,39.8,39.8,39.7,39.78,415096.0,34.9279,34.9279,34.8402,34.9104,415096.0
2020-05-27 15:40:00,39.77,39.9,39.75,39.79,609849.0,34.9016,35.0157,34.8841,34.9192,609849.0
2020-05-27 15:50:00,39.79,39.96,39.78,39.92,1910307.0,34.9192,35.0683,34.9104,35.0332,1910307.0
2020-05-28 09:30:00,40.09,40.11,39.64,39.66,889594.0,35.1824,35.2,34.7875,34.8051,889594.0
2020-05-28 09:40:00,39.66,39.97,39.65,39.9,680179.0,34.8051,35.0771,34.7963,35.0157,680179.0
2020-05-28 09:50:00,39.9,40.05,39.86,39.94,512567.0,35.0157,35.1473,34.9806,35.0508,512567.0
2020-05-28 10:00:00,39.93,39.98,39.76,39.82,352803.0,35.042,35.0859,34.8928,34.9455,352803.0
2020-05-28 10:10:00,39.82,39.94,39.75,39.75,430175.0,34.9455,35.0508,34.8841,34.8841,430175.0
2020-05-28 10:20:00,39.76,39.85,39.71,39.72,249774.0,34.8928,34.9718,34.849,34.8577,249774.0
2020-05-28 10:30:00,39.72,39.73,39.65,39.66,407036.0,34.8577,34.8665,34.7963,34.8051,407036.0
2020-05-28 10:40:00,39.66,39.8,39.64,39.79,239635.0,34.8051,34.9279,34.7875,34.9192,239635.0
2020-05-28 10:50:00,39.79,39.79,39.58,39.58,232861.0,34.9192,34.9192,34.7349,34.7349,232861.0
2020-05-28 11:00:00,39.59,39.6,39.48,39.5,478610.0,34.7436,34.7524,34.6471,34.6647,478610.0
2020-05-28 11:10:00,39.49,39.64,39.47,39.63,313374.0,34.6559,34.7875,34.6383,34.7787,313374.0
2020-05-28 11:20:00,39.62,39.74,39.59,39.73,223648.0,34.77,34.8753,34.7436,34.8665,223648.0
2020-05-28 11:30:00,39.73,39.76,39.68,39.76,162819.0,34.8665,34.8928,34.8226,34.8928,162819.0
2020-05-28 11:40:00,39.76,39.83,39.72,39.8,193536.0,34.8928,34.9543,34.8577,34.9279,193536.0
2020-05-28 11:50:00,39.8,39.89,39.77,39.87,147944.0,34.9279,35.0069,34.9016,34.9894,147944.0
2020-05-28 12:00:00,39.87,39.93,39.85,39.91,196222.0,34.9894,35.042,34.9718,35.0245,196222.0
2020-05-28 12:10:00,39.91,39.93,39.84,39.85,116597.0,35.0245,35.042,34.963,34.9718,116597.0
2020-05-28 12:20:00,39.86,39.92,39.83,39.89,197918.0,34.9806,35.0332,34.9543,35.0069,197918.0
2020-05-28 12:30:00,39.88,39.9,39.8,39.88,175433.0,34.9981,35.0157,34.9279,34.9981,175433.0
2020-05-28 12:40:00,39.88,39.96,39.87,39.96,160806.0,34.9981,35.0683,34.9894,35.0683,160806.0
2020-05-28 12:50:00,39.96,40.0,39.93,40.0,260271.0,35.0683,35.1035,35.042,35.1035,260271.0
2020-05-28 13:00:00,40.0,40.05,39.99,40.04,303862.0,35.1035,35.1473,35.0947,35.1386,303862.0
2020-05-28 13:10:00,40.05,40.05,39.97,39.97,256266.0,35.1473,35.1473,35.0771,35.0771,256266.0
2020-05-28 13:20:00,39.98,40.05,39.96,40.05,179437.0,35.0859,35.1473,35.0683,35.1473,179437.0
2020-05-28 13:30:00,40.05,40.08,40.03,40.05,136782.0,35.1473,35.1737,35.1298,35.1473,136782.0
2020-05-28 13:40:00,40.05,40.08,40.02,40.04,214647.0,35.1473,35.1737,35.121,35.1386,214647.0
2020-05-28 13:50:00,40.04,40.13,40.02,40.07,222443.0,35.1386,35.2175,35.121,35.1649,222443.0
2020-05-28 14:00:00,40.06,40.13,40.02,40.02,209427.0,35.1561,35.2175,35.121,35.121,209427.0
2020-05-28 14:10:00,40.02,40.05,39.97,39.98,238072.0,35.121,35.1473,35.0771,35.0859,238072.0
2020-05-28 14:20:00,39.98,40.01,39.91,39.93,223257.0,35.0859,35.1122,35.0245,35.042,223257.0
2020-05-28 14:30:00,39.93,40.0,39.92,39.96,205589.0,35.042,35.1035,35.0332,35.0683,205589.0
2020-05-28 14:40:00,39.96,39.98,39.9,39.97,278950.0,35.0683,35.0859,35.0157,35.0771,278950.0
2020-05-28 14:50:00,39.97,39.99,39.85,39.94,269365.0,35.0771,35.0947,34.9718,35.0508,269365.0
2020-05-28 15:00:00,39.94,40.0,39.93,40.0,364481.0,35.0508,35.1035,35.042,35.1035,364481.0
2020-05-28 15:10:00,39.99,40.03,39.82,39.83,401741.0,35.0947,35.1298,34.9455,34.9543,401741.0
2020-05-28 15:20:00,39.83,39.91,39.77,39.79,368007.0,34.9543,35.0245,34.9016,34.9192,368007.0
2020-05-28 15:30:00,39.79,39.82,39.69,39.72,585436.0,34.9192,34.9455,34.8314,34.8577,585436.0
2020-05-28 15:40:00,39.72,39.76,39.57,39.59,622142.0,34.8577,34.8928,34.7261,34.7436,622142.0
2020-05-28 15:50:00,39.58,39.61,39.44,39.54,2405707.0,34.7349,34.7612,34.612,34.6998,2405707.0
2020-05-29 09:30:00,39.51,39.57,39.06,39.19,634261.0,34.6734,34.7261,34.2785,34.3926,634261.0
2020-05-29 09:40:00,39.18,39.39,38.97,39.38,262503.0,34.3838,34.5681,34.1995,34.5593,262503.0
2020-05-29 09:50:00,39.37,39.39,39.14,39.19,290006.0,34.5506,34.5681,34.3487,34.3926,290006.0
2020-05-29 10:00:00,39.18,39.21,38.96,39.04,439638.0,34.3838,34.4102,34.1908,34.261,439638.0
2020-05-29 10:10:00,39.05,39.18,39.0,39.09,327194.0,34.2697,34.3838,34.2259,34.3048,327194.0
2020-05-29 10:20:00,39.08,39.15,38.94,39.05,399278.0,34.2961,34.3575,34.1732,34.2697,399278.0
2020-05-29 10:30:00,39.04,39.09,38.96,38.97,308229.0,34.261,34.3048,34.1908,34.1995,308229.0
2020-05-29 10:40:00,38.96,39.04,38.95,38.98,223433.0,34.1908,34.261,34.182,34.2083,223433.0
2020-05-29 10:50:00,38.98,39.09,38.97,39.03,245599.0,34.2083,34.3048,34.1995,34.2522,245599.0
2020-05-29 11:00:00,39.04,39.05,38.86,39.01,354202.0,34.261,34.2697,34.103,34.2346,354202.0
2020-05-29 11:10:00,39.01,39.09,39.0,39.02,291006.0,34.2346,34.3048,34.2259,34.2434,291006.0
2020-05-29 11:20:00,39.03,39.07,38.98,39.01,226179.0,34.2522,34.2873,34.2083,34.2346,226179.0
2020-05-29 11:30:00,39.0,39.12,38.97,39.07,256114.0,34.2259,34.3312,34.1995,34.2873,256114.0
2020-05-29 11:40:00,39.07,39.09,38.97,39.08,165214.0,34.2873,34.3048,34.1995,34.2961,165214.0
2020-05-29 11:50:00,39.07,39.11,39.04,39.06,161661.0,34.2873,34.3224,34.261,34.2785,161661.0
2020-05-29 12:00:00,39.07,39.14,38.99,38.99,206346.0,34.2873,34.3487,34.2171,34.2171,206346.0
2020-05-29 12:10:00,39.0,39.03,38.92,38.96,451962.0,34.2259,34.2522,34.1557,34.1908,451962.0
2020-05-29 12:20:00,38.96,39.01,38.94,39.0,143051.0,34.1908,34.2346,34.1732,34.2259,143051.0
2020-05-29 12:30:00,38.99,39.01,38.97,39.01,142620.0,34.2171,34.2346,34.1995,34.2346,142620.0
2020-05-29 12:40:00,39.02,39.02,38.97,38.99,122751.0,34.2434,34.2434,34.1995,34.2171,122751.0
2020-05-29 12:50:00,38.98,39.13,38.8,39.08,386504.0,34.2083,34.34,34.0503,34.2961,386504.0
2020-05-29 13:00:00,39.09,39.1,38.98,39.0,153211.0,34.3048,34.3136,34.2083,34.2259,153211.0
2020-05-29 13:10:00,39.0,39.08,38.97,39.07,144057.0,34.2259,34.2961,34.1995,34.2873,144057.0
2020-05-29 13:20:00,39.07,39.08,39.0,39.02,143230.0,34.2873,34.2961,34.2259,34.2434,143230.0
2020-05-29 13:30:00,39.02,39.03,38.9,38.91,154896.0,34.2434,34.2522,34.1381,34.1469,154896.0
2020-05-29 13:40:00,38.91,38.98,38.9,38.96,112425.0,34.1469,34.2083,34.1381,34.1908,112425.0
2020-05-29 13:50:00,38.96,39.01,38.92,38.97,132214.0,34.1908,34.2346,34.1557,34.1995,132214.0
2020-05-29 14:00:00,38.96,39.15,38.93,39.14,405573.0,34.1908,34.3575,34.1644,34.3487,405573.0
2020-05-29 14:10:00,39.13,39.2,39.08,39.16,213279.0,34.34,34.4014,34.2961,34.3663,213279.0
2020-05-29 14:20:00,39.16,39.25,39.13,39.22,324608.0,34.3663,34.4453,34.34,34.4189,324608.0
2020-05-29 14:30:00,39.23,39.24,39.13,39.14,256377.0,34.4277,34.4365,34.34,34.3487,256377.0
2020-05-29 14:40:00,39.14,39.2,39.04,39.04,216001.0,34.3487,34.4014,34.261,34.261,216001.0
2020-05-29 14:50:00,39.04,39.24,38.83,39.24,652544.0,34.261,34.4365,34.0767,34.4365,652544.0
2020-05-29 15:00:00,39.25,39.45,39.25,39.31,353254.0,34.4453,34.6208,34.4453,34.4979,353254.0
2020-05-29 15:10:00,39.31,39.37,39.24,39.29,253496.0,34.4979,34.5506,34.4365,34.4804,253496.0
2020-05-29 15:20:00,39.29,39.42,39.29,39.37,378132.0,34.4804,34.5945,34.4804,34.5506,378132.0
2020-05-29 15:30:00,39.37,39.39,39.29,39.36,339414.0,34.5506,34.5681,34.4804,34.5418,339414.0
2020-05-29 15:40:00,39.36,39.42,39.3,39.33,431504.0,34.5418,34.5945,34.4891,34.5155,431504.0
2020-05-29 15:50:00,39.33,39.82,39.33,39.6,2662476.0,34.5155,34.9455,34.5155,34.7524,2662476.0
2020-06-01 09:30:00,39.47,39.73,39.4,39.64,522982.0,34.6383,34.8665,34.5769,34.7875,522982.0
2020-06-01 09:40:00,39.65,39.76,39.54,39.73,343955.0,34.7963,34.8928,34.6998,34.8665,343955.0
2020-06-01 09:50:00,39.72,39.76,39.62,39.68,271236.0,34.8577,34.8928,34.77,34.8226,271236.0
2020-06-01 10:00:00,39.68,39.74,39.6,39.68,307172.0,34.8226,34.8753,34.7524,34.8226,307172.0
2020-06-01 10:10:00,39.67,39.71,39.56,39.61,210807.0,34.8138,34.849,34.7173,34.7612,210807.0
2020-06-01 10:20:00,39.6,39.66,39.54,39.59,361660.0,34.7524,34.8051,34.6998,34.7436,361660.0
2020-06-01 10:30:00,39.59,39.71,39.58,39.69,167482.0,34.7436,34.849,34.7349,34.8314,167482.0
2020-06-01 10:40:00,39.7,39.8,39.66,39.78,345602.0,34.8402,34.9279,34.8051,34.9104,345602.0
2020-06-01 10:50:00,39.78,39.81,39.63,39.78,223618.0,34.9104,34.9367,34.7787,34.9104,223618.0
2020-06-01 11:00:00,39.77,39.8,39.6,39.62,234402.0,34.9016,34.9279,34.7524,34.77,234402.0
2020-06-01 11:10:00,39.61,39.69,39.59,39.66,150977.0,34.7612,34.8314,34.7436,34.8051,150977.0
2020-06-01 11:20:00,39.65,39.67,39.54,39.61,168091.0,34.7963,34.8138,34.6998,34.7612,168091.0
2020-06-01 11:30:00,39.61,39.61,39.53,39.58,314406.0,34.7612,34.7612,34.691,34.7349,314406.0
2020-06-01 11:40:00,39.59,39.65,39.54,39.61,136979.0,34.7436,34.7963,34.6998,34.7612,136979.0
2020-06-01 11:50:00,39.61,39.66,39.58,39.65,120242.0,34.7612,34.8051,34.7349,34.7963,120242.0
2020-06-01 12:00:00,39.65,39.72,39.61,39.69,131125.0,34.7963,34.8577,34.7612,34.8314,131125.0
2020-06-01 12:10:00,39.7,39.71,39.64,39.7,146681.0,34.8402,34.849,34.7875,34.8402,146681.0
2020-06-01 12:20:00,39.69,39.71,39.65,39.65,114852.0,34.8314,34.849,34.7963,34.7963,114852.0
2020-06-01 12:30:00,39.66,39.73,39.66,39.68,153772.0,34.8051,34.8665,34.8051,34.8226,153772.0
2020-06-01 12:40:00,39.67,39.73,39.66,39.73,188064.0,34.8138,34.8665,34.8051,34.8665,188064.0
2020-06-01 12:50:00,39.73,39.81,39.7,39.79,212131.0,34.8665,34.9367,34.8402,34.9192,212131.0
2020-06-01 13:00:00,39.79,39.82,39.75,39.8,137869.0,34.9192,34.9455,34.8841,34.9279,137869.0
2020-06-01 13:10:00,39.8,39.85,39.79,39.84,123847.0,34.9279,34.9718,34.9192,34.963,123847.0
2020-06-01 13:20:00,39.84,39.85,39.79,39.84,148554.0,34.963,34.9718,34.9192,34.963,148554.0
2020-06-01 13:30:00,39.84,39.92,39.82,39.9,134328.0,34.963,35.0332,34.9455,35.0157,134328.0
2020-06-01 13:40:00,39.9,39.96,39.88,39.93,118191.0,35.0157,35.0683,34.9981,35.042,118191.0
2020-06-01 13:50:00,39.93,39.94,39.89,39.91,77566.0,35.042,35.0508,35.0069,35.0245,77566.0
2020-06-01 14:00:00,39.91,39.97,39.9,39.96,159629.0,35.0245,35.0771,35.0157,35.0683,159629.0
2020-06-01 14:10:00,39.96,39.99,39.95,39.98,256083.0,35.0683,35.0947,35.0596,35.0859,256083.0
2020-06-01 14:20:00,39.98,39.99,39.93,39.98,249109.0,35.0859,35.0947,35.042,35.0859,249109.0
2020-06-01 14:30:00,39.98,40.01,39.93,40.01,195561.0,35.0859,35.1122,35.042,35.1122,195561.0
2020-06-01 14:40:00,40.01,40.06,39.97,40.03,194102.0,35.1122,35.1561,35.0771,35.1298,194102.0
2020-06-01 14:50:00,40.04,40.16,40.02,40.13,260377.0,35.1386,35.2439,35.121,35.2175,260377.0
2020-06-01 15:00:00,40.13,40.16,40.08,40.11,212404.0,35.2175,35.2439,35.1737,35.2,212404.0
2020-06-01 15:10:00,40.12,40.2,40.08,40.2,373167.0,35.2088,35.279,35.1737,35.279,373167.0
2020-06-01 15:20:00,40.2,40.23,40.17,40.19,289802.0,35.279,35.3053,35.2526,35.2702,289802.0
2020-06-01 15:30:00,40.18,40.2,40.13,40.15,592596.0,35.2614,35.279,35.2175,35.2351,592596.0
2020-06-01 15:40:00,40.16,40.17,40.1,40.14,529330.0,35.2439,35.2526,35.1912,35.2263,529330.0
2020-06-01 15:50:00,40.13,40.27,40.1,40.19,1973844.0,35.2175,35.3404,35.1912,35.2702,1973844.0
2020-06-02 09:30:00,40.14,40.52,40.12,40.39,1015871.0,35.2263,35.5598,35.2088,35.4457,1015871.0
2020-06-02 09:40:00,40.39,40.66,40.38,40.64,638126.0,35.4457,35.6827,35.4369,35.6651,638126.0
2020-06-02 09:50:00,40.64,40.75,40.61,40.69,569579.0,35.6651,35.7616,35.6388,35.709,569579.0
2020-06-02 10:00:00,40.69,40.71,40.47,40.52,504485.0,35.709,35.7265,35.5159,35.5598,504485.0
2020-06-02 10:10:00,40.53,40.63,40.5,40.54,358878.0,35.5686,35.6563,35.5422,35.5773,358878.0
2020-06-02 10:20:00,40.54,40.7,40.54,40.58,243711.0,35.5773,35.7178,35.5773,35.6125,243711.0
2020-06-02 10:30:00,40.59,40.68,40.58,40.6,268780.0,35.6212,35.7002,35.6125,35.63,268780.0
2020-06-02 10:40:00,40.59,40.61,40.36,40.37,295880.0,35.6212,35.6388,35.4194,35.4282,295880.0
2020-06-02 10:50:00,40.37,40.38,40.31,40.36,235125.0,35.4282,35.4369,35.3755,35.4194,235125.0
2020-06-02 11:00:00,40.36,40.37,40.2,40.23,307592.0,35.4194,35.4282,35.279,35.3053,307592.0
2020-06-02 11:10:00,40.24,40.29,40.2,40.26,159979.0,35.3141,35.358,35.279,35.3316,159979.0
2020-06-02 11:20:00,40.27,40.31,40.24,40.27,179239.0,35.3404,35.3755,35.3141,35.3404,179239.0
2020-06-02 11:30:00,40.27,40.35,40.23,40.3,149016.0,35.3404,35.4106,35.3053,35.3667,149016.0
2020-06-02 11:40:00,40.31,40.33,40.21,40.25,125926.0,35.3755,35.3931,35.2877,35.3228,125926.0
2020-06-02 11:50:00,40.24,40.31,40.2,40.29,252073.0,35.3141,35.3755,35.279,35.358,252073.0
2020-06-02 12:00:00,40.29,40.37,40.28,40.34,179682.0,35.358,35.4282,35.3492,35.4018,179682.0
2020-06-02 12:10:00,40.35,40.39,40.31,40.38,187783.0,35.4106,35.4457,35.3755,35.4369,187783.0
2020-06-02 12:20:00,40.38,40.41,40.32,40.36,162914.0,35.4369,35.4633,35.3843,35.4194,162914.0
2020-06-02 12:30:00,40.36,40.42,40.34,40.41,107681.0,35.4194,35.472,35.4018,35.4633,107681.0
2020-06-02 12:40:00,40.41,40.46,40.39,40.44,267043.0,35.4633,35.5071,35.4457,35.4896,267043.0
2020-06-02 12:50:00,40.43,40.47,40.43,40.47,175303.0,35.4808,35.5159,35.4808,35.5159,175303.0
2020-06-02 13:00:00,40.47,40.53,40.46,40.51,149402.0,35.5159,35.5686,35.5071,35.551,149402.0
2020-06-02 13:10:00,40.52,40.56,40.48,40.51,235535.0,35.5598,35.5949,35.5247,35.551,235535.0
2020-06-02 13:20:00,40.52,40.55,40.44,40.51,400859.0,35.5598,35.5861,35.4896,35.551,400859.0
2020-06-02 13:30:00,40.52,40.62,40.5,40.6,251705.0,35.5598,35.6476,35.5422,35.63,251705.0
2020-06-02 13:40:00,40.6,40.66,40.58,40.59,290534.0,35.63,35.6827,35.6125,35.6212,290534.0
2020-06-02 13:50:00,40.6,40.65,40.59,40.61,217430.0,35.63,35.6739,35.6212,35.6388,217430.0
2020-06-02 14:00:00,40.62,40.68,40.6,40.64,318155.0,35.6476,35.7002,35.63,35.6651,318155.0
2020-06-02 14:10:00,40.64,40.68,40.62,40.67,219037.0,35.6651,35.7002,35.6476,35.6914,219037.0
2020-06-02 14:20:00,40.67,40.69,40.63,40.65,177382.0,35.6914,35.709,35.6563,35.6739,177382.0
2020-06-02 14:30:00,40.65,40.69,40.59,40.64,502927.0,35.6739,35.709,35.6212,35.6651,502927.0
2020-06-02 14:40:00,40.65,40.69,40.59,40.66,200533.0,35.6739,35.709,35.6212,35.6827,200533.0
2020-06-02 14:50:00,40.66,40.68,40.6,40.62,193012.0,35.6827,35.7002,35.63,35.6476,193012.0
2020-06-02 15:00:00,40.62,40.64,40.53,40.55,359296.0,35.6476,35.6651,35.5686,35.5861,359296.0
2020-06-02 15:10:00,40.55,40.67,40.55,40.65,295457.0,35.5861,35.6914,35.5861,35.6739,295457.0
2020-06-02 15:20:00,40.64,40.66,40.54,40.59,405356.0,35.6651,35.6827,35.5773,35.6212,405356.0
2020-06-02 15:30:00,40.59,40.67,40.56,40.62,512089.0,35.6212,35.6914,35.5949,35.6476,512089.0
2020-06-02 15:40:00,40.63,40.73,40.6,40.73,594057.0,35.6563,35.7441,35.63,35.7441,594057.0
2020-06-02 15:50:00,40.73,40.83,40.67,40.78,1862147.0,35.7441,35.8318,35.6914,35.788,1862147.0
2020-06-03 09:30:00,41.15,41.58,41.1,41.36,874571.0,36.1127,36.49,36.0688,36.297,874571.0
2020-06-03 09:40:00,41.36,41.43,41.28,41.41,333284.0,36.297,36.3584,36.2268,36.3408,333284.0
2020-06-03 09:50:00,41.42,41.47,41.13,41.16,261421.0,36.3496,36.3935,36.0951,36.1215,261421.0
2020-06-03 10:00:00,41.16,41.26,41.11,41.26,219417.0,36.1215,36.2092,36.0776,36.2092,219417.0
2020-06-03 10:10:00,41.27,41.34,41.18,41.19,247086.0,36.218,36.2794,36.139,36.1478,247086.0
2020-06-03 10:20:00,41.2,41.25,41.12,41.16,287339.0,36.1566,36.2004,36.0863,36.1215,287339.0
2020-06-03 10:30:00,41.16,41.16,41.04,41.14,325147.0,36.1215,36.1215,36.0161,36.1039,325147.0
2020-06-03 10:40:00,41.14,41.23,41.12,41.19,253059.0,36.1039,36.1829,36.0863,36.1478,253059.0
2020-06-03 10:50:00,41.19,41.2,41.14,41.17,174830.0,36.1478,36.1566,36.1039,36.1302,174830.0
2020-06-03 11:00:00,41.16,41.29,41.16,41.26,213820.0,36.1215,36.2355,36.1215,36.2092,213820.0
2020-06-03 11:10:00,41.26,41.35,41.24,41.32,205030.0,36.2092,36.2882,36.1917,36.2619,205030.0
2020-06-03 11:20:00,41.32,41.32,41.24,41.27,229662.0,36.2619,36.2619,36.1917,36.218,229662.0
2020-06-03 11:30:00,41.28,41.28,41.04,41.05,430776.0,36.2268,36.2268,36.0161,36.0249,430776.0
2020-06-03 11:40:00,41.05,41.1,41.01,41.07,252952.0,36.0249,36.0688,35.9898,36.0425,252952.0
2020-06-03 11:50:00,41.07,41.1,40.99,41.1,378093.0,36.0425,36.0688,35.9723,36.0688,378093.0
2020-06-03 12:00:00,41.1,41.2,41.08,41.16,291383.0,36.0688,36.1566,36.0512,36.1215,291383.0
2020-06-03 12:10:00,41.16,41.23,41.11,41.15,235429.0,36.1215,36.1829,36.0776,36.1127,235429.0
2020-06-03 12:20:00,41.15,41.22,41.08,41.22,140070.0,36.1127,36.1741,36.0512,36.1741,140070.0
2020-06-03 12:30:00,41.21,41.26,41.18,41.25,147090.0,36.1653,36.2092,36.139,36.2004,147090.0
2020-06-03 12:40:00,41.26,41.31,41.2,41.21,105984.0,36.2092,36.2531,36.1566,36.1653,105984.0
2020-06-03 12:50:00,41.22,41.26,41.19,41.22,99648.0,36.1741,36.2092,36.1478,36.1741,99648.0
2020-06-03 13:00:00,41.21,41.25,41.17,41.2,114542.0,36.1653,36.2004,36.1302,36.1566,114542.0
2020-06-03 13:10:00,41.2,41.21,41.15,41.19,105374.0,36.1566,36.1653,36.1127,36.1478,105374.0
2020-06-03 13:20:00,41.18,41.26,41.18,41.22,221619.0,36.139,36.2092,36.139,36.1741,221619.0
2020-06-03 13:30:00,41.22,41.22,41.16,41.18,154796.0,36.1741,36.1741,36.1215,36.139,154796.0
2020-06-03 13:40:00,41.17,41.22,41.09,41.09,160927.0,36.1302,36.1741,36.06,36.06,160927.0
2020-06-03 13:50:00,41.09,41.11,41.04,41.05,117200.0,36.06,36.0776,36.0161,36.0249,117200.0
2020-06-03 14:00:00,41.04,41.19,41.03,41.16,265639.0,36.0161,36.1478,36.0074,36.1215,265639.0
2020-06-03 14:10:00,41.17,41.23,41.16,41.23,241852.0,36.1302,36.1829,36.1215,36.1829,241852.0
2020-06-03 14:20:00,41.23,41.27,41.21,41.26,148226.0,36.1829,36.218,36.1653,36.2092,148226.0
2020-06-03 14:30:00,41.25,41.3,41.21,41.27,221882.0,36.2004,36.2443,36.1653,36.218,221882.0
2020-06-03 14:40:00,41.27,41.31,41.24,41.3,347812.0,36.218,36.2531,36.1917,36.2443,347812.0
2020-06-03 14:50:00,41.3,41.32,41.26,41.28,456750.0,36.2443,36.2619,36.2092,36.2268,456750.0
2020-06-03 15:00:00,41.27,41.35,41.23,41.3,366148.0,36.218,36.2882,36.1829,36.2443,366148.0
2020-06-03 15:10:00,41.3,41.37,41.3,41.37,425528.0,36.2443,36.3057,36.2443,36.3057,425528.0
2020-06-03 15:20:00,41.37,41.44,41.3,41.33,521879.0,36.3057,36.3672,36.2443,36.2706,521879.0
2020-06-03 15:30:00,41.32,41.34,41.25,41.34,608448.0,36.2619,36.2794,36.2004,36.2794,608448.0
2020-06-03 15:40:00,41.34,41.36,41.25,41.29,786387.0,36.2794,36.297,36.2004,36.2355,786387.0
2020-06-03 15:50:00,41.29,41.38,41.25,41.3,1762830.0,36.2355,36.3145,36.2004,36.2443,1762830.0
2020-06-04 09:30:00,40.97,41.28,40.9,41.14,757362.0,35.9547,36.2268,35.8933,36.1039,757362.0
2020-06-04 09:40:00,41.14,41.14,40.91,41.05,300435.0,36.1039,36.1039,35.9021,36.0249,300435.0
2020-06-04 09:50:00,41.05,41.25,41.02,41.23,949727.0,36.0249,36.2004,35.9986,36.1829,949727.0
2020-06-04 10:00:00,41.24,41.38,41.23,41.24,209992.0,36.1917,36.3145,36.1829,36.1917,209992.0
2020-06-04 10:10:00,41.23,41.26,41.09,41.26,195071.0,36.1829,36.2092,36.06,36.2092,195071.0
2020-06-04 10:20:00,41.26,41.26,41.16,41.24,105223.0,36.2092,36.2092,36.1215,36.1917,105223.0
2020-06-04 10:30:00,41.25,41.37,41.24,41.29,233988.0,36.2004,36.3057,36.1917,36.2355,233988.0
2020-06-04 10:40:00,41.29,41.31,41.19,41.27,209414.0,36.2355,36.2531,36.1478,36.218,209414.0
2020-06-04 10:50:00,41.27,41.36,41.22,41.32,145996.0,36.218,36.297,36.1741,36.2619,145996.0
2020-06-04 11:00:00,41.32,41.33,41.25,41.29,332067.0,36.2619,36.2706,36.2004,36.2355,332067.0
2020-06-04 11:10:00,41.29,41.33,41.18,41.2,358521.0,36.2355,36.2706,36.139,36.1566,358521.0
2020-06-04 11:20:00,41.21,41.26,41.18,41.22,123258.0,36.1653,36.2092,36.139,36.1741,123258.0
2020-06-04 11:30:00,41.21,41.26,41.18,41.24,80347.0,36.1653,36.2092,36.139,36.1917,80347.0
2020-06-04 11:40:00,41.25,41.28,41.2,41.25,132693.0,36.2004,36.2268,36.1566,36.2004,132693.0
2020-06-04 11:50:00,41.25,41.31,41.23,41.29,115976.0,36.2004,36.2531,36.1829,36.2355,115976.0
2020-06-04 12:00:00,41.3,41.31,41.21,41.3,135223.0,36.2443,36.2531,36.1653,36.2443,135223.0
2020-06-04 12:10:00,41.3,41.38,41.29,41.34,143366.0,36.2443,36.3145,36.2355,36.2794,143366.0
2020-06-04 12:20:00,41.34,41.36,41.25,41.29,139637.0,36.2794,36.297,36.2004,36.2355,139637.0
2020-06-04 12:30:00,41.3,41.3,41.17,41.23,206230.0,36.2443,36.2443,36.1302,36.1829,206230.0
2020-06-04 12:40:00,41.23,41.26,41.2,41.21,89921.0,36.1829,36.2092,36.1566,36.1653,89921.0
2020-06-04 12:50:00,41.21,41.23,41.17,41.21,144889.0,36.1653,36.1829,36.1302,36.1653,144889.0
2020-06-04 13:00:00,41.2,41.25,41.11,41.16,174839.0,36.1566,36.2004,36.0776,36.1215,174839.0
2020-06-04 13:10:00,41.16,41.17,41.03,41.05,129143.0,36.1215,36.1302,36.0074,36.0249,129143.0
2020-06-04 13:20:00,41.05,41.09,41.02,41.05,111752.0,36.0249,36.06,35.9986,36.0249,111752.0
2020-06-04 13:30:00,41.05,41.14,41.05,41.13,179042.0,36.0249,36.1039,36.0249,36.0951,179042.0
2020-06-04 13:40:00,41.13,41.23,41.12,41.19,279025.0,36.0951,36.1829,36.0863,36.1478,279025.0
2020-06-04 13:50:00,41.18,41.25,41.17,41.19,110934.0,36.139,36.2004,36.1302,36.1478,110934.0
2020-06-04 14:00:00,41.19,41.2,41.02,41.08,278270.0,36.1478,36.1566,35.9986,36.0512,278270.0
2020-06-04 14:10:00,41.09,41.14,41.06,41.11,152775.0,36.06,36.1039,36.0337,36.0776,152775.0
2020-06-04 14:20:00,41.11,41.17,41.06,41.13,274064.0,36.0776,36.1302,36.0337,36.0951,274064.0
2020-06-04 14:30:00,41.13,41.15,41.03,41.06,180850.0,36.0951,36.1127,36.0074,36.0337,180850.0
2020-06-04 14:40:00,41.06,41.12,41.03,41.11,141391.0,36.0337,36.0863,36.0074,36.0776,141391.0
2020-06-04 14:50:00,41.11,41.15,41.01,41.02,168545.0,36.0776,36.1127,35.9898,35.9986,168545.0
2020-06-04 15:00:00,41.02,41.05,40.89,40.95,233581.0,35.9986,36.0249,35.8845,35.9372,233581.0
2020-06-04 15:10:00,40.95,41.0,40.84,40.98,315226.0,35.9372,35.981,35.8406,35.9635,315226.0
2020-06-04 15:20:00,40.99,41.01,40.92,41.0,185085.0,35.9723,35.9898,35.9108,35.981,185085.0
2020-06-04 15:30:00,41.01,41.18,41.0,41.03,316593.0,35.9898,36.139,35.981,36.0074,316593.0
2020-06-04 15:40:00,41.03,41.08,40.99,41.04,270879.0,36.0074,36.0512,35.9723,36.0161,270879.0
2020-06-04 15:50:00,41.04,41.32,41.03,41.3,954239.0,36.0161,36.2619,36.0074,36.2443,954239.0
2020-06-05 09:30:00,42.13,43.1,42.1,42.58,1732369.0,36.9727,37.824,36.9464,37.3676,1732369.0
2020-06-05 09:40:00,42.58,42.74,42.38,42.56,443703.0,37.3676,37.508,37.1921,37.3501,443703.0
2020-06-05 09:50:00,42.56,42.61,42.3,42.33,439654.0,37.3501,37.394,37.1219,37.1482,439654.0
2020-06-05 10:00:00,42.32,42.76,42.32,42.66,571005.0,37.1395,37.5256,37.1395,37.4378,571005.0
2020-06-05 10:10:00,42.66,42.68,42.41,42.44,466702.0,37.4378,37.4554,37.2184,37.2448,466702.0
2020-06-05 10:20:00,42.45,42.53,42.43,42.5,248946.0,37.2535,37.3237,37.236,37.2974,248946.0
2020-06-05 10:30:00,42.5,42.51,42.34,42.36,278430.0,37.2974,37.3062,37.157,37.1746,278430.0
2020-06-05 10:40:00,42.35,42.35,42.19,42.25,406062.0,37.1658,37.1658,37.0254,37.078,406062.0
2020-06-05 10:50:00,42.25,42.39,42.23,42.36,285222.0,37.078,37.2009,37.0605,37.1746,285222.0
2020-06-05 11:00:00,42.36,42.62,42.35,42.52,386025.0,37.1746,37.4027,37.1658,37.315,386025.0
2020-06-05 11:10:00,42.52,42.63,42.47,42.51,262318.0,37.315,37.4115,37.2711,37.3062,262318.0
2020-06-05 11:20:00,42.51,42.69,42.48,42.58,344412.0,37.3062,37.4642,37.2799,37.3676,344412.0
2020-06-05 11:30:00,42.58,42.69,42.56,42.59,307580.0,37.3676,37.4642,37.3501,37.3764,307580.0
2020-06-05 11:40:00,42.59,42.63,42.42,42.52,451529.0,37.3764,37.4115,37.2272,37.315,451529.0
2020-06-05 11:50:00,42.52,42.62,42.47,42.53,270811.0,37.315,37.4027,37.2711,37.3237,270811.0
2020-06-05 12:00:00,42.53,42.55,42.45,42.48,326965.0,37.3237,37.3413,37.2535,37.2799,326965.0
2020-06-05 12:10:00,42.48,42.51,42.41,42.42,231849.0,37.2799,37.3062,37.2184,37.2272,231849.0
2020-06-05 12:20:00,42.43,42.51,42.42,42.48,287374.0,37.236,37.3062,37.2272,37.2799,287374.0
2020-06-05 12:30:00,42.48,42.58,42.47,42.57,255995.0,37.2799,37.3676,37.2711,37.3588,255995.0
2020-06-05 12:40:00,42.57,42.58,42.47,42.48,200388.0,37.3588,37.3676,37.2711,37.2799,200388.0
2020-06-05 12:50:00,42.49,42.53,42.44,42.52,120575.0,37.2886,37.3237,37.2448,37.315,120575.0
2020-06-05 13:00:00,42.53,42.55,42.44,42.51,228133.0,37.3237,37.3413,37.2448,37.3062,228133.0
2020-06-05 13:10:00,42.51,42.51,42.44,42.48,121283.0,37.3062,37.3062,37.2448,37.2799,121283.0
2020-06-05 13:20:00,42.48,42.54,42.46,42.48,177892.0,37.2799,37.3325,37.2623,37.2799,177892.0
2020-06-05 13:30:00,42.48,42.5,42.32,42.33,174656.0,37.2799,37.2974,37.1395,37.1482,174656.0
2020-06-05 13:40:00,42.33,42.39,42.3,42.3,175207.0,37.1482,37.2009,37.1219,37.1219,175207.0
2020-06-05 13:50:00,42.3,42.4,42.3,42.34,170403.0,37.1219,37.2097,37.1219,37.157,170403.0
2020-06-05 14:00:00,42.34,42.41,42.29,42.3,191557.0,37.157,37.2184,37.1131,37.1219,191557.0
2020-06-05 14:10:00,42.3,42.33,42.17,42.23,255913.0,37.1219,37.1482,37.0078,37.0605,255913.0
2020-06-05 14:20:00,42.23,42.25,42.18,42.24,178341.0,37.0605,37.078,37.0166,37.0692,178341.0
2020-06-05 14:30:00,42.24,42.28,42.12,42.24,235617.0,37.0692,37.1043,36.9639,37.0692,235617.0
2020-06-05 14:40:00,42.25,42.32,42.24,42.26,190086.0,37.078,37.1395,37.0692,37.0868,190086.0
2020-06-05 14:50:00,42.27,42.29,42.18,42.21,148636.0,37.0956,37.1131,37.0166,37.0429,148636.0
2020-06-05 15:00:00,42.21,42.29,42.18,42.21,167385.0,37.0429,37.1131,37.0166,37.0429,167385.0
2020-06-05 15:10:00,42.21,42.24,42.15,42.23,219251.0,37.0429,37.0692,36.9903,37.0605,219251.0
2020-06-05 15:20:00,42.23,42.34,42.17,42.32,315378.0,37.0605,37.157,37.0078,37.1395,315378.0
2020-06-05 15:30:00,42.32,42.36,42.25,42.27,349735.0,37.1395,37.1746,37.078,37.0956,349735.0
2020-06-05 15:40:00,42.27,42.28,42.05,42.05,672282.0,37.0956,37.1043,36.9025,36.9025,672282.0
2020-06-05 15:50:00,42.04,42.17,41.99,42.09,1854390.0,36.8937,37.0078,36.8498,36.9376,1854390.0
2020-06-08 09:30:00,41.93,42.49,41.9,42.1,990946.0,36.7972,37.2886,36.7709,36.9464,990946.0
2020-06-08 09:40:00,42.11,42.22,41.99,42.15,498466.0,36.9552,37.0517,36.8498,36.9903,498466.0
2020-06-08 09:50:00,42.15,42.23,42.0,42.23,405648.0,36.9903,37.0605,36.8586,37.0605,405648.0
2020-06-08 10:00:00,42.22,42.31,42.13,42.25,309958.0,37.0517,37.1307,36.9727,37.078,309958.0
2020-06-08 10:10:00,42.25,42.33,42.2,42.22,199483.0,37.078,37.1482,37.0341,37.0517,199483.0
2020-06-08 10:20:00,42.22,42.34,42.19,42.3,278325.0,37.0517,37.157,37.0254,37.1219,278325.0
2020-06-08 10:30:00,42.31,42.32,42.13,42.2,388373.0,37.1307,37.1395,36.9727,37.0341,388373.0
2020-06-08 10:40:00,42.2,42.28,42.19,42.23,234952.0,37.0341,37.1043,37.0254,37.0605,234952.0
2020-06-08 10:50:00,42.23,42.34,42.23,42.34,322990.0,37.0605,37.157,37.0605,37.157,322990.0
2020-06-08 11:00:00,42.34,42.38,42.28,42.32,202384.0,37.157,37.1921,37.1043,37.1395,202384.0
2020-06-08 11:10:00,42.32,42.36,42.26,42.36,173394.0,37.1395,37.1746,37.0868,37.1746,173394.0
2020-06-08 11:20:00,42.36,42.37,42.29,42.34,189518.0,37.1746,37.1833,37.1131,37.157,189518.0
2020-06-08 11:30:00,42.34,42.44,42.32,42.41,138212.0,37.157,37.2448,37.1395,37.2184,138212.0
2020-06-08 11:40:00,42.42,42.5,42.39,42.48,214742.0,37.2272,37.2974,37.2009,37.2799,214742.0
2020-06-08 11:50:00,42.48,42.48,42.4,42.43,214431.0,37.2799,37.2799,37.2097,37.236,214431.0
2020-06-08 12:00:00,42.42,42.49,42.4,42.46,139258.0,37.2272,37.2886,37.2097,37.2623,139258.0
2020-06-08 12:10:00,42.46,42.52,42.43,42.47,166585.0,37.2623,37.315,37.236,37.2711,166585.0
2020-06-08 12:20:00,42.47,42.51,42.42,42.43,168787.0,37.2711,37.3062,37.2272,37.236,168787.0
2020-06-08 12:30:00,42.43,42.48,42.43,42.46,166991.0,37.236,37.2799,37.236,37.2623,166991.0
2020-06-08 12:40:00,42.46,42.55,42.45,42.54,162051.0,37.2623,37.3413,37.2535,37.3325,162051.0
2020-06-08 12:50:00,42.54,42.57,42.5,42.5,152927.0,37.3325,37.3588,37.2974,37.2974,152927.0
2020-06-08 13:00:00,42.51,42.51,42.44,42.48,107908.0,37.3062,37.3062,37.2448,37.2799,107908.0
2020-06-08 13:10:00,42.48,42.53,42.47,42.48,244938.0,37.2799,37.3237,37.2711,37.2799,244938.0
2020-06-08 13:20:00,42.48,42.61,42.47,42.56,262160.0,37.2799,37.394,37.2711,37.3501,262160.0
2020-06-08 13:30:00,42.57,42.86,42.56,42.8,441718.0,37.3588,37.6133,37.3501,37.5607,441718.0
2020-06-08 13:40:00,42.8,42.85,42.73,42.85,228899.0,37.5607,37.6046,37.4993,37.6046,228899.0
2020-06-08 13:50:00,42.84,42.91,42.83,42.89,253644.0,37.5958,37.6572,37.587,37.6397,253644.0
2020-06-08 14:00:00,42.9,42.93,42.87,42.91,177460.0,37.6485,37.6748,37.6221,37.6572,177460.0
2020-06-08 14:10:00,42.91,42.98,42.89,42.93,227423.0,37.6572,37.7187,37.6397,37.6748,227423.0
2020-06-08 14:20:00,42.92,42.96,42.9,42.96,214338.0,37.666,37.7011,37.6485,37.7011,214338.0
2020-06-08 14:30:00,42.96,42.96,42.81,42.89,217193.0,37.7011,37.7011,37.5695,37.6397,217193.0
2020-06-08 14:40:00,42.89,42.91,42.86,42.9,166933.0,37.6397,37.6572,37.6133,37.6485,166933.0
2020-06-08 14:50:00,42.9,42.9,42.84,42.9,103976.0,37.6485,37.6485,37.5958,37.6485,103976.0
2020-06-08 15:00:00,42.9,42.92,42.83,42.88,284389.0,37.6485,37.666,37.587,37.6309,284389.0
2020-06-08 15:10:00,42.88,42.89,42.83,42.84,196813.0,37.6309,37.6397,37.587,37.5958,196813.0
2020-06-08 15:20:00,42.85,42.91,42.84,42.88,191630.0,37.6046,37.6572,37.5958,37.6309,191630.0
2020-06-08 15:30:00,42.88,43.0,42.87,42.99,319452.0,37.6309,37.7362,37.6221,37.7274,319452.0
2020-06-08 15:40:00,42.99,43.11,42.98,43.06,643599.0,37.7274,37.8327,37.7187,37.7889,643599.0
2020-06-08 15:50:00,43.06,43.18,43.05,43.13,1977024.0,37.7889,37.8942,37.7801,37.8503,1977024.0
2020-06-09 09:30:00,42.7,42.89,42.41,42.42,603201.0,37.4729,37.6397,37.2184,37.2272,603201.0
2020-06-09 09:40:00,42.42,42.53,42.29,42.29,244749.0,37.2272,37.3237,37.1131,37.1131,244749.0
2020-06-09 09:50:00,42.28,42.28,42.08,42.18,351467.0,37.1043,37.1043,36.9288,37.0166,351467.0
2020-06-09 10:00:00,42.19,42.23,42.15,42.18,282464.0,37.0254,37.0605,36.9903,37.0166,282464.0
2020-06-09 10:10:00,42.18,42.23,42.13,42.21,210358.0,37.0166,37.0605,36.9727,37.0429,210358.0
2020-06-09 10:20:00,42.22,42.42,42.16,42.4,258892.0,37.0517,37.2272,36.999,37.2097,258892.0
2020-06-09 10:30:00,42.39,42.44,42.27,42.42,205191.0,37.2009,37.2448,37.0956,37.2272,205191.0
2020-06-09 10:40:00,42.43,42.64,42.39,42.64,324107.0,37.236,37.4203,37.2009,37.4203,324107.0
2020-06-09 10:50:00,42.63,42.68,42.58,42.61,359577.0,37.4115,37.4554,37.3676,37.394,359577.0
2020-06-09 11:00:00,42.61,42.74,42.54,42.55,320113.0,37.394,37.508,37.3325,37.3413,320113.0
2020-06-09 11:10:00,42.55,42.56,42.39,42.46,191396.0,37.3413,37.3501,37.2009,37.2623,191396.0
2020-06-09 11:20:00,42.45,42.48,42.35,42.36,131936.0,37.2535,37.2799,37.1658,37.1746,131936.0
2020-06-09 11:30:00,42.36,42.36,42.22,42.27,150771.0,37.1746,37.1746,37.0517,37.0956,150771.0
2020-06-09 11:40:00,42.28,42.28,42.17,42.18,205284.0,37.1043,37.1043,37.0078,37.0166,205284.0
2020-06-09 11:50:00,42.19,42.27,42.17,42.25,87817.0,37.0254,37.0956,37.0078,37.078,87817.0
2020-06-09 12:00:00,42.26,42.27,42.15,42.27,108122.0,37.0868,37.0956,36.9903,37.0956,108122.0
2020-06-09 12:10:00,42.27,42.29,42.18,42.18,96469.0,37.0956,37.1131,37.0166,37.0166,96469.0
2020-06-09 12:20:00,42.18,42.24,42.18,42.22,105729.0,37.0166,37.0692,37.0166,37.0517,105729.0
2020-06-09 12:30:00,42.22,42.24,42.19,42.22,86227.0,37.0517,37.0692,37.0254,37.0517,86227.0
2020-06-09 12:40:00,42.23,42.23,42.16,42.17,86002.0,37.0605,37.0605,36.999,37.0078,86002.0
2020-06-09 12:50:00,42.18,42.2,42.15,42.2,76033.0,37.0166,37.0341,36.9903,37.0341,76033.0
2020-06-09 13:00:00,42.19,42.2,42.11,42.16,299503.0,37.0254,37.0341,36.9552,36.999,299503.0
2020-06-09 13:10:00,42.16,42.18,42.1,42.13,111591.0,36.999,37.0166,36.9464,36.9727,111591.0
2020-06-09 13:20:00,42.12,42.15,42.1,42.14,88115.0,36.9639,36.9903,36.9464,36.9815,88115.0
2020-06-09 13:30:00,42.14,42.19,42.09,42.1,216967.0,36.9815,37.0254,36.9376,36.9464,216967.0
2020-06-09 13:40:00,42.12,42.16,42.07,42.11,75241.0,36.9639,36.999,36.9201,36.9552,75241.0
2020-06-09 13:50:00,42.1,42.11,42.04,42.07,138202.0,36.9464,36.9552,36.8937,36.9201,138202.0
2020-06-09 14:00:00,42.06,42.08,41.98,42.0,219562.0,36.9113,36.9288,36.8411,36.8586,219562.0
2020-06-09 14:10:00,42.0,42.05,41.93,41.93,157031.0,36.8586,36.9025,36.7972,36.7972,157031.0
2020-06-09 14:20:00,41.93,41.96,41.88,41.91,149320.0,36.7972,36.8235,36.7533,36.7796,149320.0
2020-06-09 14:30:00,41.91,41.98,41.89,41.96,223867.0,36.7796,36.8411,36.7621,36.8235,223867.0
2020-06-09 14:40:00,41.96,42.05,41.95,42.04,184815.0,36.8235,36.9025,36.8147,36.8937,184815.0
2020-06-09 14:50:00,42.05,42.07,42.02,42.02,144571.0,36.9025,36.9201,36.8762,36.8762,144571.0
2020-06-09 15:00:00,42.03,42.11,42.0,42.09,170336.0,36.885,36.9552,36.8586,36.9376,170336.0
2020-06-09 15:10:00,42.09,42.17,42.06,42.16,182763.0,36.9376,37.0078,36.9113,36.999,182763.0
2020-06-09 15:20:00,42.16,42.25,42.15,42.25,238723.0,36.999,37.078,36.9903,37.078,238723.0
2020-06-09 15:30:00,42.25,42.25,42.16,42.23,293545.0,37.078,37.078,36.999,37.0605,293545.0
2020-06-09 15:40:00,42.23,42.27,42.1,42.11,408478.0,37.0605,37.0956,36.9464,36.9552,408478.0
2020-06-09 15:50:00,42.1,42.21,42.03,42.16,1292391.0,36.9464,37.0429,36.885,36.999,1292391.0
2020-06-10 09:30:00,42.09,42.12,41.68,41.77,472554.0,36.9376,36.9639,36.5778,36.6568,472554.0
2020-06-10 09:40:00,41.77,41.79,41.67,41.72,736188.0,36.6568,36.6743,36.569,36.6129,736188.0
2020-06-10 09:50:00,41.72,41.72,41.35,41.44,496120.0,36.6129,36.6129,36.2882,36.3672,496120.0
2020-06-10 10:00:00,41.44,41.48,41.25,41.41,342524.0,36.3672,36.4023,36.2004,36.3408,342524.0
2020-06-10 10:10:00,41.41,41.44,41.14,41.14,401622.0,36.3408,36.3672,36.1039,36.1039,401622.0
2020-06-10 10:20:00,41.14,41.3,41.13,41.26,517192.0,36.1039,36.2443,36.0951,36.2092,517192.0
2020-06-10 10:30:00,41.25,41.41,41.23,41.4,643589.0,36.2004,36.3408,36.1829,36.3321,643589.0
2020-06-10 10:40:00,41.4,41.46,41.28,41.28,257441.0,36.3321,36.3847,36.2268,36.2268,257441.0
2020-06-10 10:50:00,41.28,41.34,41.21,41.31,357655.0,36.2268,36.2794,36.1653,36.2531,357655.0
2020-06-10 11:00:00,41.31,41.41,41.28,41.37,117049.0,36.2531,36.3408,36.2268,36.3057,117049.0
2020-06-10 11:10:00,41.37,41.44,41.3,41.43,112842.0,36.3057,36.3672,36.2443,36.3584,112842.0
2020-06-10 11:20:00,41.42,41.47,41.39,41.45,178915.0,36.3496,36.3935,36.3233,36.376,178915.0
2020-06-10 11:30:00,41.45,41.56,41.4,41.56,221892.0,36.376,36.4725,36.3321,36.4725,221892.0
2020-06-10 11:40:00,41.56,41.61,41.51,41.55,140196.0,36.4725,36.5164,36.4286,36.4637,140196.0
2020-06-10 11:50:00,41.56,41.61,41.54,41.58,98188.0,36.4725,36.5164,36.4549,36.49,98188.0
2020-06-10 12:00:00,41.58,41.69,41.54,41.65,172090.0,36.49,36.5866,36.4549,36.5515,172090.0
2020-06-10 12:10:00,41.65,41.66,41.58,41.66,121585.0,36.5515,36.5602,36.49,36.5602,121585.0
2020-06-10 12:20:00,41.65,41.66,41.53,41.56,116128.0,36.5515,36.5602,36.4462,36.4725,116128.0
2020-06-10 12:30:00,41.55,41.56,41.46,41.48,171962.0,36.4637,36.4725,36.3847,36.4023,171962.0
2020-06-10 12:40:00,41.48,41.5,41.43,41.45,156050.0,36.4023,36.4198,36.3584,36.376,156050.0
2020-06-10 12:50:00,41.46,41.54,41.45,41.51,192312.0,36.3847,36.4549,36.376,36.4286,192312.0
2020-06-10 13:00:00,41.5,41.51,41.44,41.5,102070.0,36.4198,36.4286,36.3672,36.4198,102070.0
2020-06-10 13:10:00,41.5,41.57,41.49,41.56,106417.0,36.4198,36.4813,36.4111,36.4725,106417.0
2020-06-10 13:20:00,41.56,41.58,41.49,41.51,238972.0,36.4725,36.49,36.4111,36.4286,238972.0
2020-06-10 13:30:00,41.51,41.55,41.5,41.54,88431.0,36.4286,36.4637,36.4198,36.4549,88431.0
2020-06-10 13:40:00,41.54,41.58,41.51,41.54,142873.0,36.4549,36.49,36.4286,36.4549,142873.0
2020-06-10 13:50:00,41.54,41.57,41.47,41.5,129940.0,36.4549,36.4813,36.3935,36.4198,129940.0
2020-06-10 14:00:00,41.46,41.93,41.33,41.77,404716.0,36.3847,36.7972,36.2706,36.6568,404716.0
2020-06-10 14:10:00,41.77,41.82,41.72,41.77,291634.0,36.6568,36.7007,36.6129,36.6568,291634.0
2020-06-10 14:20:00,41.77,41.79,41.7,41.77,247659.0,36.6568,36.6743,36.5953,36.6568,247659.0
2020-06-10 14:30:00,41.77,41.78,41.62,41.63,245450.0,36.6568,36.6656,36.5251,36.5339,245450.0
2020-06-10 14:40:00,41.63,41.66,41.49,41.52,347868.0,36.5339,36.5602,36.4111,36.4374,347868.0
2020-06-10 14:50:00,41.52,41.57,41.43,41.47,425010.0,36.4374,36.4813,36.3584,36.3935,425010.0
2020-06-10 15:00:00,41.46,41.5,41.34,41.49,605647.0,36.3847,36.4198,36.2794,36.4111,605647.0
2020-06-10 15:10:00,41.49,41.57,41.45,41.5,274946.0,36.4111,36.4813,36.376,36.4198,274946.0
2020-06-10 15:20:00,41.5,41.66,41.38,41.66,350003.0,36.4198,36.5602,36.3145,36.5602,350003.0
2020-06-10 15:30:00,41.66,41.67,41.49,41.53,309963.0,36.5602,36.569,36.4111,36.4462,309963.0
2020-06-10 15:40:00,41.53,41.55,41.41,41.49,395159.0,36.4462,36.4637,36.3408,36.4111,395159.0
2020-06-10 15:50:00,41.49,41.56,41.34,41.35,1064512.0,36.4111,36.4725,36.2794,36.2882,1064512.0
2020-06-11 09:30:00,40.95,41.27,40.6,40.63,1375781.0,35.9372,36.218,35.63,35.6563,1375781.0
2020-06-11 09:40:00,40.64,40.76,40.53,40.55,565485.0,35.6651,35.7704,35.5686,35.5861,565485.0
2020-06-11 09:50:00,40.55,40.71,40.48,40.61,373640.0,35.5861,35.7265,35.5247,35.6388,373640.0
2020-06-11 10:00:00,40.61,40.74,40.6,40.63,337959.0,35.6388,35.7529,35.63,35.6563,337959.0
2020-06-11 10:10:00,40.62,40.72,40.6,40.63,392587.0,35.6476,35.7353,35.63,35.6563,392587.0
2020-06-11 10:20:00,40.64,40.7,40.46,40.52,359409.0,35.6651,35.7178,35.5071,35.5598,359409.0
2020-06-11 10:30:00,40.52,40.66,40.48,40.62,355215.0,35.5598,35.6827,35.5247,35.6476,355215.0
2020-06-11 10:40:00,40.62,40.68,40.45,40.48,288632.0,35.6476,35.7002,35.4984,35.5247,288632.0
2020-06-11 10:50:00,40.48,40.6,40.44,40.6,230868.0,35.5247,35.63,35.4896,35.63,230868.0
2020-06-11 11:00:00,40.6,40.72,40.54,40.62,248737.0,35.63,35.7353,35.5773,35.6476,248737.0
2020-06-11 11:10:00,40.62,40.66,40.48,40.65,158921.0,35.6476,35.6827,35.5247,35.6739,158921.0
2020-06-11 11:20:00,40.65,40.66,40.48,40.48,225169.0,35.6739,35.6827,35.5247,35.5247,225169.0
2020-06-11 11:30:00,40.48,40.56,40.48,40.48,188635.0,35.5247,35.5949,35.5247,35.5247,188635.0
2020-06-11 11:40:00,40.48,40.52,40.37,40.41,168354.0,35.5247,35.5598,35.4282,35.4633,168354.0
2020-06-11 11:50:00,40.4,40.47,40.35,40.39,190715.0,35.4545,35.5159,35.4106,35.4457,190715.0
2020-06-11 12:00:00,40.39,40.41,40.15,40.16,471711.0,35.4457,35.4633,35.2351,35.2439,471711.0
2020-06-11 12:10:00,40.17,40.22,40.06,40.09,342248.0,35.2526,35.2965,35.1561,35.1824,342248.0
2020-06-11 12:20:00,40.1,40.18,40.02,40.11,246767.0,35.1912,35.2614,35.121,35.2,246767.0
2020-06-11 12:30:00,40.11,40.29,40.11,40.14,185130.0,35.2,35.358,35.2,35.2263,185130.0
2020-06-11 12:40:00,40.13,40.17,39.88,39.89,423311.0,35.2175,35.2526,34.9981,35.0069,423311.0
2020-06-11 12:50:00,39.9,39.93,39.82,39.85,419131.0,35.0157,35.042,34.9455,34.9718,419131.0
2020-06-11 13:00:00,39.85,39.99,39.82,39.95,344900.0,34.9718,35.0947,34.9455,35.0596,344900.0
2020-06-11 13:10:00,39.94,39.96,39.86,39.9,207913.0,35.0508,35.0683,34.9806,35.0157,207913.0
2020-06-11 13:20:00,39.9,39.93,39.77,39.79,236063.0,35.0157,35.042,34.9016,34.9192,236063.0
2020-06-11 13:30:00,39.8,39.84,39.61,39.62,284690.0,34.9279,34.963,34.7612,34.77,284690.0
2020-06-11 13:40:00,39.62,39.7,39.53,39.69,311908.0,34.77,34.8402,34.691,34.8314,311908.0
2020-06-11 13:50:00,39.68,39.83,39.66,39.81,200729.0,34.8226,34.9543,34.8051,34.9367,200729.0
2020-06-11 14:00:00,39.81,39.82,39.6,39.65,212328.0,34.9367,34.9455,34.7524,34.7963,212328.0
2020-06-11 14:10:00,39.64,39.68,39.55,39.62,215707.0,34.7875,34.8226,34.7085,34.77,215707.0
2020-06-11 14:20:00,39.62,39.73,39.59,39.68,252685.0,34.77,34.8665,34.7436,34.8226,252685.0
2020-06-11 14:30:00,39.68,39.7,39.51,39.53,366174.0,34.8226,34.8402,34.6734,34.691,366174.0
2020-06-11 14:40:00,39.52,39.58,39.43,39.44,383386.0,34.6822,34.7349,34.6032,34.612,383386.0
2020-06-11 14:50:00,39.44,39.48,39.24,39.3,786426.0,34.612,34.6471,34.4365,34.4891,786426.0
2020-06-11 15:00:00,39.3,39.5,39.24,39.46,740356.0,34.4891,34.6647,34.4365,34.6296,740356.0
2020-06-11 15:10:00,39.46,39.51,39.27,39.39,466312.0,34.6296,34.6734,34.4628,34.5681,466312.0
2020-06-11 15:20:00,39.39,39.39,39.22,39.27,340395.0,34.5681,34.5681,34.4189,34.4628,340395.0
2020-06-11 15:30:00,39.26,39.32,39.19,39.27,650972.0,34.454,34.5067,34.3926,34.4628,650972.0
2020-06-11 15:40:00,39.26,39.55,39.25,39.35,735202.0,34.454,34.7085,34.4453,34.533,735202.0
2020-06-11 15:50:00,39.35,39.42,39.23,39.26,2227260.0,34.533,34.5945,34.4277,34.454,2227260.0
2020-06-12 09:30:00,39.59,39.97,39.17,39.85,932911.0,34.7436,35.0771,34.3751,34.9718,932911.0
2020-06-12 09:40:00,39.84,39.92,39.73,39.74,388736.0,34.963,35.0332,34.8665,34.8753,388736.0
2020-06-12 09:50:00,39.74,39.82,39.52,39.59,216409.0,34.8753,34.9455,34.6822,34.7436,216409.0
2020-06-12 10:00:00,39.61,39.82,39.59,39.69,207236.0,34.7612,34.9455,34.7436,34.8314,207236.0
2020-06-12 10:10:00,39.7,39.72,39.55,39.63,184386.0,34.8402,34.8577,34.7085,34.7787,184386.0
2020-06-12 10:20:00,39.63,39.75,39.59,39.61,315613.0,34.7787,34.8841,34.7436,34.7612,315613.0
2020-06-12 10:30:00,39.61,39.69,39.49,39.52,335698.0,34.7612,34.8314,34.6559,34.6822,335698.0
2020-06-12 10:40:00,39.52,39.63,39.43,39.51,358053.0,34.6822,34.7787,34.6032,34.6734,358053.0
2020-06-12 10:50:00,39.51,39.51,39.18,39.21,217289.0,34.6734,34.6734,34.3838,34.4102,217289.0
2020-06-12 11:00:00,39.21,39.26,38.98,39.24,323280.0,34.4102,34.454,34.2083,34.4365,323280.0
2020-06-12 11:10:00,39.25,39.26,38.89,38.91,313643.0,34.4453,34.454,34.1293,34.1469,313643.0
2020-06-12 11:20:00,38.9,39.08,38.78,39.02,339123.0,34.1381,34.2961,34.0328,34.2434,339123.0
2020-06-12 11:30:00,39.02,39.4,38.98,39.32,293852.0,34.2434,34.5769,34.2083,34.5067,293852.0
2020-06-12 11:40:00,39.33,39.36,39.15,39.27,230342.0,34.5155,34.5418,34.3575,34.4628,230342.0
2020-06-12 11:50:00,39.26,39.44,39.21,39.44,181483.0,34.454,34.612,34.4102,34.612,181483.0
2020-06-12 12:00:00,39.44,39.53,39.4,39.45,140879.0,34.612,34.691,34.5769,34.6208,140879.0
2020-06-12 12:10:00,39.46,39.49,39.34,39.45,140607.0,34.6296,34.6559,34.5242,34.6208,140607.0
2020-06-12 12:20:00,39.44,39.48,39.25,39.31,218703.0,34.612,34.6471,34.4453,34.4979,218703.0
2020-06-12 12:30:00,39.3,39.31,39.14,39.18,249883.0,34.4891,34.4979,34.3487,34.3838,249883.0
2020-06-12 12:40:00,39.17,39.24,38.98,38.99,189348.0,34.3751,34.4365,34.2083,34.2171,189348.0
2020-06-12 12:50:00,38.98,39.17,38.98,39.11,133465.0,34.2083,34.3751,34.2083,34.3224,133465.0
2020-06-12 13:00:00,39.13,39.14,38.92,38.98,171885.0,34.34,34.3487,34.1557,34.2083,171885.0
2020-06-12 13:10:00,38.98,39.02,38.88,38.96,153594.0,34.2083,34.2434,34.1206,34.1908,153594.0
2020-06-12 13:20:00,38.96,39.03,38.85,38.91,169449.0,34.1908,34.2522,34.0942,34.1469,169449.0
2020-06-12 13:30:00,38.9,38.96,38.73,38.79,217613.0,34.1381,34.1908,33.9889,34.0416,217613.0
2020-06-12 13:40:00,38.79,38.89,38.57,38.61,287374.0,34.0416,34.1293,33.8485,33.8836,287374.0
2020-06-12 13:50:00,38.62,38.77,38.51,38.59,246097.0,33.8924,34.024,33.7958,33.8661,246097.0
2020-06-12 14:00:00,38.59,38.75,38.55,38.63,282405.0,33.8661,34.0065,33.831,33.9012,282405.0
2020-06-12 14:10:00,38.63,38.86,38.63,38.72,327939.0,33.9012,34.103,33.9012,33.9801,327939.0
2020-06-12 14:20:00,38.72,38.88,38.68,38.84,263079.0,33.9801,34.1206,33.945,34.0855,263079.0
2020-06-12 14:30:00,38.84,39.13,38.82,38.98,672704.0,34.0855,34.34,34.0679,34.2083,672704.0
2020-06-12 14:40:00,38.99,39.13,38.87,39.08,366275.0,34.2171,34.34,34.1118,34.2961,366275.0
2020-06-12 14:50:00,39.08,39.15,39.02,39.12,344697.0,34.2961,34.3575,34.2434,34.3312,344697.0
2020-06-12 15:00:00,39.13,39.42,39.13,39.32,488300.0,34.34,34.5945,34.34,34.5067,488300.0
2020-06-12 15:10:00,39.32,39.44,39.28,39.34,337162.0,34.5067,34.612,34.4716,34.5242,337162.0
2020-06-12 15:20:00,39.33,39.35,39.04,39.12,329161.0,34.5155,34.533,34.261,34.3312,329161.0
2020-06-12 15:30:00,39.12,39.32,39.05,39.23,407750.0,34.3312,34.5067,34.2697,34.4277,407750.0
2020-06-12 15:40:00,39.24,39.51,39.21,39.51,507398.0,34.4365,34.6734,34.4102,34.6734,507398.0
2020-06-12 15:50:00,39.52,39.59,39.43,39.44,2243270.0,34.6822,34.7436,34.6032,34.612,2243270.0
2020-06-15 09:30:00,38.6,39.29,38.56,38.78,769794.0,33.8748,34.4804,33.8397,34.0328,769794.0
2020-06-15 09:40:00,38.77,39.08,38.75,38.81,365674.0,34.024,34.2961,34.0065,34.0591,365674.0
2020-06-15 09:50:00,38.82,38.95,38.76,38.88,326116.0,34.0679,34.182,34.0152,34.1206,326116.0
2020-06-15 10:00:00,38.89,39.05,38.82,39.02,318721.0,34.1293,34.2697,34.0679,34.2434,318721.0
2020-06-15 10:10:00,39.05,39.17,39.03,39.16,191560.0,34.2697,34.3751,34.2522,34.3663,191560.0
2020-06-15 10:20:00,39.17,39.17,38.95,38.96,256367.0,34.3751,34.3751,34.182,34.1908,256367.0
2020-06-15 10:30:00,38.95,39.14,38.89,39.01,315779.0,34.182,34.3487,34.1293,34.2346,315779.0
2020-06-15 10:40:00,39.0,39.28,38.95,39.24,235154.0,34.2259,34.4716,34.182,34.4365,235154.0
2020-06-15 10:50:00,39.22,39.3,39.08,39.1,186631.0,34.4189,34.4891,34.2961,34.3136,186631.0
2020-06-15 11:00:00,39.1,39.29,39.02,39.23,259030.0,34.3136,34.4804,34.2434,34.4277,259030.0
2020-06-15 11:10:00,39.24,39.32,39.09,39.13,209903.0,34.4365,34.5067,34.3048,34.34,209903.0
2020-06-15 11:20:00,39.13,39.19,39.01,39.02,171163.0,34.34,34.3926,34.2346,34.2434,171163.0
2020-06-15 11:30:00,39.01,39.08,38.95,39.0,212422.0,34.2346,34.2961,34.182,34.2259,212422.0
2020-06-15 11:40:00,39.0,39.04,38.84,38.93,207944.0,34.2259,34.261,34.0855,34.1644,207944.0
2020-06-15 11:50:00,38.92,39.09,38.89,39.05,203560.0,34.1557,34.3048,34.1293,34.2697,203560.0
2020-06-15 12:00:00,39.04,39.26,39.02,39.22,116317.0,34.261,34.454,34.2434,34.4189,116317.0
2020-06-15 12:10:00,39.22,39.32,39.2,39.29,112953.0,34.4189,34.5067,34.4014,34.4804,112953.0
2020-06-15 12:20:00,39.29,39.35,39.27,39.31,142077.0,34.4804,34.533,34.4628,34.4979,142077.0
2020-06-15 12:30:00,39.31,39.36,39.25,39.33,113622.0,34.4979,34.5418,34.4453,34.5155,113622.0
2020-06-15 12:40:00,39.32,39.4,39.28,39.36,122033.0,34.5067,34.5769,34.4716,34.5418,122033.0
2020-06-15 12:50:00,39.37,39.42,39.32,39.41,142002.0,34.5506,34.5945,34.5067,34.5857,142002.0
2020-06-15 13:00:00,39.41,39.51,39.38,39.49,193629.0,34.5857,34.6734,34.5593,34.6559,193629.0
2020-06-15 13:10:00,39.5,39.51,39.41,39.45,232163.0,34.6647,34.6734,34.5857,34.6208,232163.0
2020-06-15 13:20:00,39.45,39.48,39.44,39.47,224624.0,34.6208,34.6471,34.612,34.6383,224624.0
2020-06-15 13:30:00,39.46,39.48,39.38,39.43,223519.0,34.6296,34.6471,34.5593,34.6032,223519.0
2020-06-15 13:40:00,39.43,39.47,39.35,39.36,190957.0,34.6032,34.6383,34.533,34.5418,190957.0
2020-06-15 13:50:00,39.36,39.44,39.33,39.34,122283.0,34.5418,34.612,34.5155,34.5242,122283.0
2020-06-15 14:00:00,39.34,39.94,39.34,39.89,550162.0,34.5242,35.0508,34.5242,35.0069,550162.0
2020-06-15 14:10:00,39.89,40.06,39.87,40.05,372895.0,35.0069,35.1561,34.9894,35.1473,372895.0
2020-06-15 14:20:00,40.04,40.09,39.96,39.98,364543.0,35.1386,35.1824,35.0683,35.0859,364543.0
2020-06-15 14:30:00,39.98,40.05,39.91,39.96,621017.0,35.0859,35.1473,35.0245,35.0683,621017.0
2020-06-15 14:40:00,39.97,40.02,39.86,39.93,348329.0,35.0771,35.121,34.9806,35.042,348329.0
2020-06-15 14:50:00,39.93,40.0,39.83,39.86,363762.0,35.042,35.1035,34.9543,34.9806,363762.0
2020-06-15 15:00:00,39.85,40.01,39.84,40.0,350616.0,34.9718,35.1122,34.963,35.1035,350616.0
2020-06-15 15:10:00,40.0,40.03,39.95,39.96,305975.0,35.1035,35.1298,35.0596,35.0683,305975.0
2020-06-15 15:20:00,39.96,39.97,39.78,39.79,339838.0,35.0683,35.0771,34.9104,34.9192,339838.0
2020-06-15 15:30:00,39.79,39.81,39.55,39.66,450785.0,34.9192,34.9367,34.7085,34.8051,450785.0
2020-06-15 15:40:00,39.66,39.74,39.6,39.69,443804.0,34.8051,34.8753,34.7524,34.8314,443804.0
2020-06-15 15:50:00,39.69,39.87,39.66,39.83,1910384.0,34.8314,34.9894,34.8051,34.9543,1910384.0
2020-06-16 09:30:00,40.55,41.05,40.54,40.91,983899.0,35.5861,36.0249,35.5773,35.9021,983899.0
2020-06-16 09:40:00,40.91,40.91,40.38,40.4,391820.0,35.9021,35.9021,35.4369,35.4545,391820.0
2020-06-16 09:50:00,40.4,40.43,40.18,40.2,804616.0,35.4545,35.4808,35.2614,35.279,804616.0
2020-06-16 10:00:00,40.21,40.65,40.13,40.4,616699.0,35.2877,35.6739,35.2175,35.4545,616699.0
2020-06-16 10:10:00,40.39,40.66,40.35,40.57,231529.0,35.4457,35.6827,35.4106,35.6037,231529.0
2020-06-16 10:20:00,40.57,40.65,40.43,40.59,260895.0,35.6037,35.6739,35.4808,35.6212,260895.0
2020-06-16 10:30:00,40.6,40.61,40.06,40.1,485066.0,35.63,35.6388,35.1561,35.1912,485066.0
2020-06-16 10:40:00,40.1,40.1,39.8,39.86,655108.0,35.1912,35.1912,34.9279,34.9806,655108.0
2020-06-16 10:50:00,39.85,39.86,39.31,39.37,781505.0,34.9718,34.9806,34.4979,34.5506,781505.0
2020-06-16 11:00:00,39.37,39.63,39.14,39.63,712720.0,34.5506,34.7787,34.3487,34.7787,712720.0
2020-06-16 11:10:00,39.63,39.79,39.48,39.65,355174.0,34.7787,34.9192,34.6471,34.7963,355174.0
2020-06-16 11:20:00,39.65,39.8,39.63,39.77,261560.0,34.7963,34.9279,34.7787,34.9016,261560.0
2020-06-16 11:30:00,39.77,39.91,39.7,39.77,468671.0,34.9016,35.0245,34.8402,34.9016,468671.0
2020-06-16 11:40:00,39.77,40.01,39.72,40.01,535454.0,34.9016,35.1122,34.8577,35.1122,535454.0
2020-06-16 11:50:00,40.01,40.03,39.76,39.79,232650.0,35.1122,35.1298,34.8928,34.9192,232650.0
2020-06-16 12:00:00,39.79,39.87,39.6,39.63,540052.0,34.9192,34.9894,34.7524,34.7787,540052.0
2020-06-16 12:10:00,39.63,39.74,39.56,39.66,577645.0,34.7787,34.8753,34.7173,34.8051,577645.0
2020-06-16 12:20:00,39.66,39.71,39.58,39.68,353593.0,34.8051,34.849,34.7349,34.8226,353593.0
2020-06-16 12:30:00,39.67,39.92,39.65,39.89,273187.0,34.8138,35.0332,34.7963,35.0069,273187.0
2020-06-16 12:40:00,39.9,39.96,39.86,39.88,210028.0,35.0157,35.0683,34.9806,34.9981,210028.0
2020-06-16 12:50:00,39.88,39.95,39.83,39.93,259688.0,34.9981,35.0596,34.9543,35.042,259688.0
2020-06-16 13:00:00,39.92,40.07,39.92,40.03,201752.0,35.0332,35.1649,35.0332,35.1298,201752.0
2020-06-16 13:10:00,40.03,40.08,39.97,40.06,173232.0,35.1298,35.1737,35.0771,35.1561,173232.0
2020-06-16 13:20:00,40.07,40.09,39.99,40.0,177810.0,35.1649,35.1824,35.0947,35.1035,177810.0
2020-06-16 13:30:00,40.0,40.02,39.88,39.91,219526.0,35.1035,35.121,34.9981,35.0245,219526.0
2020-06-16 13:40:00,39.92,40.0,39.92,39.92,147079.0,35.0332,35.1035,35.0332,35.0332,147079.0
2020-06-16 13:50:00,39.93,39.96,39.74,39.78,381797.0,35.042,35.0683,34.8753,34.9104,381797.0
2020-06-16 14:00:00,39.78,39.87,39.77,39.82,366121.0,34.9104,34.9894,34.9016,34.9455,366121.0
2020-06-16 14:10:00,39.83,39.99,39.82,39.93,306494.0,34.9543,35.0947,34.9455,35.042,306494.0
2020-06-16 14:20:00,39.93,39.97,39.64,39.78,522279.0,35.042,35.0771,34.7875,34.9104,522279.0
2020-06-16 14:30:00,39.78,39.93,39.75,39.79,398045.0,34.9104,35.042,34.8841,34.9192,398045.0
2020-06-16 14:40:00,39.79,39.8,39.68,39.74,283454.0,34.9192,34.9279,34.8226,34.8753,283454.0
2020-06-16 14:50:00,39.74,39.78,39.66,39.76,201922.0,34.8753,34.9104,34.8051,34.8928,201922.0
2020-06-16 15:00:00,39.75,39.78,39.54,39.58,270721.0,34.8841,34.9104,34.6998,34.7349,270721.0
2020-06-16 15:10:00,39.57,39.64,39.42,39.46,313441.0,34.7261,34.7875,34.5945,34.6296,313441.0
2020-06-16 15:20:00,39.46,39.72,39.46,39.67,337091.0,34.6296,34.8577,34.6296,34.8138,337091.0
2020-06-16 15:30:00,39.67,39.81,39.63,39.73,354823.0,34.8138,34.9367,34.7787,34.8665,354823.0
2020-06-16 15:40:00,39.72,39.75,39.6,39.63,416113.0,34.8577,34.8841,34.7524,34.7787,416113.0
2020-06-16 15:50:00,39.64,39.79,39.56,39.76,1423312.0,34.7875,34.9192,34.7173,34.8928,1423312.0
2020-06-17 09:30:00,39.78,39.89,39.5,39.55,534553.0,34.9104,35.0069,34.6647,34.7085,534553.0
2020-06-17 09:40:00,39.56,39.76,39.5,39.73,307558.0,34.7173,34.8928,34.6647,34.8665,307558.0
2020-06-17 09:50:00,39.73,39.77,39.53,39.6,277325.0,34.8665,34.9016,34.691,34.7524,277325.0
2020-06-17 10:00:00,39.59,39.6,39.38,39.58,422857.0,34.7436,34.7524,34.5593,34.7349,422857.0
2020-06-17 10:10:00,39.56,39.72,39.47,39.52,348338.0,34.7173,34.8577,34.6383,34.6822,348338.0
2020-06-17 10:20:00,39.52,39.58,39.39,39.42,231910.0,34.6822,34.7349,34.5681,34.5945,231910.0
2020-06-17 10:30:00,39.43,39.54,39.32,39.48,411016.0,34.6032,34.6998,34.5067,34.6471,411016.0
2020-06-17 10:40:00,39.49,39.64,39.46,39.61,154082.0,34.6559,34.7875,34.6296,34.7612,154082.0
2020-06-17 10:50:00,39.6,39.7,39.55,39.55,229426.0,34.7524,34.8402,34.7085,34.7085,229426.0
2020-06-17 11:00:00,39.55,39.6,39.5,39.55,199920.0,34.7085,34.7524,34.6647,34.7085,199920.0
2020-06-17 11:10:00,39.54,39.6,39.44,39.47,170440.0,34.6998,34.7524,34.612,34.6383,170440.0
2020-06-17 11:20:00,39.47,39.48,39.36,39.43,181006.0,34.6383,34.6471,34.5418,34.6032,181006.0
2020-06-17 11:30:00,39.42,39.56,39.41,39.52,151946.0,34.5945,34.7173,34.5857,34.6822,151946.0
2020-06-17 11:40:00,39.52,39.63,39.52,39.56,192414.0,34.6822,34.7787,34.6822,34.7173,192414.0
2020-06-17 11:50:00,39.56,39.58,39.49,39.52,192383.0,34.7173,34.7349,34.6559,34.6822,192383.0
2020-06-17 12:00:00,39.52,39.53,39.44,39.5,171059.0,34.6822,34.691,34.612,34.6647,171059.0
2020-06-17 12:10:00,39.5,39.52,39.45,39.46,109100.0,34.6647,34.6822,34.6208,34.6296,109100.0
2020-06-17 12:20:00,39.46,39.5,39.4,39.48,131659.0,34.6296,34.6647,34.5769,34.6471,131659.0
2020-06-17 12:30:00,39.48,39.62,39.47,39.59,159165.0,34.6471,34.77,34.6383,34.7436,159165.0
2020-06-17 12:40:00,39.59,39.6,39.5,39.55,110605.0,34.7436,34.7524,34.6647,34.7085,110605.0
2020-06-17 12:50:00,39.55,39.6,39.53,39.59,202305.0,34.7085,34.7524,34.691,34.7436,202305.0
2020-06-17 13:00:00,39.6,39.66,39.58,39.64,106945.0,34.7524,34.8051,34.7349,34.7875,106945.0
2020-06-17 13:10:00,39.65,39.65,39.59,39.62,142557.0,34.7963,34.7963,34.7436,34.77,142557.0
2020-06-17 13:20:00,39.63,39.72,39.62,39.68,162342.0,34.7787,34.8577,34.77,34.8226,162342.0
2020-06-17 13:30:00,39.68,39.73,39.64,39.71,266035.0,34.8226,34.8665,34.7875,34.849,266035.0
2020-06-17 13:40:00,39.71,39.75,39.69,39.72,227811.0,34.849,34.8841,34.8314,34.8577,227811.0
2020-06-17 13:50:00,39.72,39.74,39.63,39.64,241317.0,34.8577,34.8753,34.7787,34.7875,241317.0
2020-06-17 14:00:00,39.64,39.67,39.59,39.66,247467.0,34.7875,34.8138,34.7436,34.8051,247467.0
2020-06-17 14:10:00,39.66,39.73,39.6,39.62,191122.0,34.8051,34.8665,34.7524,34.77,191122.0
2020-06-17 14:20:00,39.62,39.63,39.55,39.55,417238.0,34.77,34.7787,34.7085,34.7085,417238.0
2020-06-17 14:30:00,39.55,39.58,39.52,39.57,183480.0,34.7085,34.7349,34.6822,34.7261,183480.0
2020-06-17 14:40:00,39.57,39.69,39.56,39.59,272410.0,34.7261,34.8314,34.7173,34.7436,272410.0
2020-06-17 14:50:00,39.59,39.63,39.45,39.47,388432.0,34.7436,34.7787,34.6208,34.6383,388432.0
2020-06-17 15:00:00,39.46,39.47,39.4,39.46,173858.0,34.6296,34.6383,34.5769,34.6296,173858.0
2020-06-17 15:10:00,39.46,39.48,39.39,39.4,221567.0,34.6296,34.6471,34.5681,34.5769,221567.0
2020-06-17 15:20:00,39.4,39.44,39.29,39.32,397024.0,34.5769,34.612,34.4804,34.5067,397024.0
2020-06-17 15:30:00,39.33,39.39,39.24,39.27,579198.0,34.5155,34.5681,34.4365,34.4628,579198.0
2020-06-17 15:40:00,39.27,39.28,39.11,39.2,558094.0,34.4628,34.4716,34.3224,34.4014,558094.0
2020-06-17 15:50:00,39.2,39.36,39.17,39.2,2903725.0,34.4014,34.5418,34.3751,34.4014,2903725.0
2020-06-18 09:30:00,39.19,39.29,38.95,39.26,438539.0,34.3926,34.4804,34.182,34.454,438539.0
2020-06-18 09:40:00,39.27,39.48,39.25,39.47,250238.0,34.4628,34.6471,34.4453,34.6383,250238.0
2020-06-18 09:50:00,39.47,39.47,39.32,39.39,217613.0,34.6383,34.6383,34.5067,34.5681,217613.0
2020-06-18 10:00:00,39.39,39.47,39.32,39.46,287405.0,34.5681,34.6383,34.5067,34.6296,287405.0
2020-06-18 10:10:00,39.45,39.53,39.4,39.5,284139.0,34.6208,34.691,34.5769,34.6647,284139.0
2020-06-18 10:20:00,39.5,39.52,39.38,39.44,290879.0,34.6647,34.6822,34.5593,34.612,290879.0
2020-06-18 10:30:00,39.44,39.57,39.25,39.48,322682.0,34.612,34.7261,34.4453,34.6471,322682.0
2020-06-18 10:40:00,39.48,39.52,39.37,39.51,261726.0,34.6471,34.6822,34.5506,34.6734,261726.0
2020-06-18 10:50:00,39.5,39.52,39.34,39.47,244485.0,34.6647,34.6822,34.5242,34.6383,244485.0
2020-06-18 11:00:00,39.47,39.51,39.43,39.47,146240.0,34.6383,34.6734,34.6032,34.6383,146240.0
2020-06-18 11:10:00,39.46,39.54,39.45,39.5,149707.0,34.6296,34.6998,34.6208,34.6647,149707.0
2020-06-18 11:20:00,39.49,39.57,39.47,39.5,180703.0,34.6559,34.7261,34.6383,34.6647,180703.0
2020-06-18 11:30:00,39.5,39.59,39.43,39.45,178796.0,34.6647,34.7436,34.6032,34.6208,178796.0
2020-06-18 11:40:00,39.45,39.5,39.43,39.48,148854.0,34.6208,34.6647,34.6032,34.6471,148854.0
2020-06-18 11:50:00,39.48,39.5,39.41,39.46,223423.0,34.6471,34.6647,34.5857,34.6296,223423.0
2020-06-18 12:00:00,39.46,39.49,39.39,39.46,162561.0,34.6296,34.6559,34.5681,34.6296,162561.0
2020-06-18 12:10:00,39.45,39.49,39.43,39.45,95185.0,34.6208,34.6559,34.6032,34.6208,95185.0
2020-06-18 12:20:00,39.45,39.54,39.44,39.49,102845.0,34.6208,34.6998,34.612,34.6559,102845.0
2020-06-18 12:30:00,39.49,39.5,39.39,39.41,108708.0,34.6559,34.6647,34.5681,34.5857,108708.0
2020-06-18 12:40:00,39.41,39.51,39.39,39.51,115842.0,34.5857,34.6734,34.5681,34.6734,115842.0
2020-06-18 12:50:00,39.51,39.53,39.48,39.5,118650.0,34.6734,34.691,34.6471,34.6647,118650.0
2020-06-18 13:00:00,39.5,39.51,39.39,39.45,187130.0,34.6647,34.6734,34.5681,34.6208,187130.0
2020-06-18 13:10:00,39.44,39.5,39.43,39.5,131693.0,34.612,34.6647,34.6032,34.6647,131693.0
2020-06-18 13:20:00,39.5,39.52,39.45,39.47,132234.0,34.6647,34.6822,34.6208,34.6383,132234.0
2020-06-18 13:30:00,39.46,39.53,39.45,39.52,130642.0,34.6296,34.691,34.6208,34.6822,130642.0
2020-06-18 13:40:00,39.52,39.53,39.48,39.51,194448.0,34.6822,34.691,34.6471,34.6734,194448.0
2020-06-18 13:50:00,39.51,39.54,39.48,39.52,138089.0,34.6734,34.6998,34.6471,34.6822,138089.0
2020-06-18 14:00:00,39.52,39.55,39.38,39.41,165492.0,34.6822,34.7085,34.5593,34.5857,165492.0
2020-06-18 14:10:00,39.42,39.47,39.37,39.45,202087.0,34.5945,34.6383,34.5506,34.6208,202087.0
2020-06-18 14:20:00,39.44,39.53,39.43,39.52,142833.0,34.612,34.691,34.6032,34.6822,142833.0
2020-06-18 14:30:00,39.51,39.6,39.47,39.52,247605.0,34.6734,34.7524,34.6383,34.6822,247605.0
2020-06-18 14:40:00,39.52,39.55,39.44,39.44,182475.0,34.6822,34.7085,34.612,34.612,182475.0
2020-06-18 14:50:00,39.45,39.48,39.38,39.4,176257.0,34.6208,34.6471,34.5593,34.5769,176257.0
2020-06-18 15:00:00,39.39,39.41,39.3,39.36,263226.0,34.5681,34.5857,34.4891,34.5418,263226.0
2020-06-18 15:10:00,39.36,39.36,39.28,39.34,291000.0,34.5418,34.5418,34.4716,34.5242,291000.0
2020-06-18 15:20:00,39.34,39.41,39.32,39.39,287298.0,34.5242,34.5857,34.5067,34.5681,287298.0
2020-06-18 15:30:00,39.39,39.47,39.37,39.45,441118.0,34.5681,34.6383,34.5506,34.6208,441118.0
2020-06-18 15:40:00,39.45,39.45,39.38,39.43,515276.0,34.6208,34.6208,34.5593,34.6032,515276.0
2020-06-18 15:50:00,39.43,39.53,39.38,39.44,2370092.0,34.6032,34.691,34.5593,34.612,2370092.0
2020-06-19 09:30:00,39.85,40.46,39.75,40.19,4954052.0,34.9718,35.5071,34.8841,35.2702,4954052.0
2020-06-19 09:40:00,40.19,40.32,40.07,40.12,762167.0,35.2702,35.3843,35.1649,35.2088,762167.0
2020-06-19 09:50:00,40.12,40.16,39.88,39.98,398659.0,35.2088,35.2439,34.9981,35.0859,398659.0
2020-06-19 10:00:00,39.98,40.06,39.93,39.96,361823.0,35.0859,35.1561,35.042,35.0683,361823.0
2020-06-19 10:10:00,39.96,40.06,39.91,40.04,266742.0,35.0683,35.1561,35.0245,35.1386,266742.0
2020-06-19 10:20:00,40.04,40.11,39.95,40.01,220999.0,35.1386,35.2,35.0596,35.1122,220999.0
2020-06-19 10:30:00,40.01,40.01,39.88,39.97,224863.0,35.1122,35.1122,34.9981,35.0771,224863.0
2020-06-19 10:40:00,39.97,40.02,39.9,40.0,149608.0,35.0771,35.121,35.0157,35.1035,149608.0
2020-06-19 10:50:00,40.0,40.04,39.9,39.92,147587.0,35.1035,35.1386,35.0157,35.0332,147587.0
2020-06-19 11:00:00,39.92,39.95,39.83,39.86,331899.0,35.0332,35.0596,34.9543,34.9806,331899.0
2020-06-19 11:10:00,39.87,39.97,39.81,39.81,355635.0,34.9894,35.0771,34.9367,34.9367,355635.0
2020-06-19 11:20:00,39.8,39.87,39.76,39.82,355188.0,34.9279,34.9894,34.8928,34.9455,355188.0
2020-06-19 11:30:00,39.83,39.83,39.71,39.72,156345.0,34.9543,34.9543,34.849,34.8577,156345.0
2020-06-19 11:40:00,39.72,39.77,39.68,39.74,124775.0,34.8577,34.9016,34.8226,34.8753,124775.0
2020-06-19 11:50:00,39.75,39.77,39.68,39.73,144351.0,34.8841,34.9016,34.8226,34.8665,144351.0
2020-06-19 12:00:00,39.73,39.74,39.56,39.62,242972.0,34.8665,34.8753,34.7173,34.77,242972.0
2020-06-19 12:10:00,39.61,39.63,39.23,39.24,404730.0,34.7612,34.7787,34.4277,34.4365,404730.0
2020-06-19 12:20:00,39.25,39.36,39.16,39.32,292221.0,34.4453,34.5418,34.3663,34.5067,292221.0
2020-06-19 12:30:00,39.32,39.38,39.18,39.19,247444.0,34.5067,34.5593,34.3838,34.3926,247444.0
2020-06-19 12:40:00,39.18,39.33,39.14,39.31,307643.0,34.3838,34.5155,34.3487,34.4979,307643.0
2020-06-19 12:50:00,39.31,39.38,39.27,39.37,171363.0,34.4979,34.5593,34.4628,34.5506,171363.0
2020-06-19 13:00:00,39.37,39.4,39.31,39.32,185433.0,34.5506,34.5769,34.4979,34.5067,185433.0
2020-06-19 13:10:00,39.32,39.38,39.19,39.21,185798.0,34.5067,34.5593,34.3926,34.4102,185798.0
2020-06-19 13:20:00,39.22,39.25,39.11,39.15,261355.0,34.4189,34.4453,34.3224,34.3575,261355.0
2020-06-19 13:30:00,39.14,39.2,39.06,39.19,176792.0,34.3487,34.4014,34.2785,34.3926,176792.0
2020-06-19 13:40:00,39.19,39.2,39.07,39.09,197034.0,34.3926,34.4014,34.2873,34.3048,197034.0
2020-06-19 13:50:00,39.09,39.12,39.0,39.01,266553.0,34.3048,34.3312,34.2259,34.2346,266553.0
2020-06-19 14:00:00,39.02,39.09,38.9,39.01,349758.0,34.2434,34.3048,34.1381,34.2346,349758.0
2020-06-19 14:10:00,39.01,39.01,38.9,38.94,234200.0,34.2346,34.2346,34.1381,34.1732,234200.0
2020-06-19 14:20:00,38.94,39.04,38.9,38.92,207761.0,34.1732,34.261,34.1381,34.1557,207761.0
2020-06-19 14:30:00,38.91,39.07,38.87,39.05,164638.0,34.1469,34.2873,34.1118,34.2697,164638.0
2020-06-19 14:40:00,39.05,39.13,39.0,39.02,203894.0,34.2697,34.34,34.2259,34.2434,203894.0
2020-06-19 14:50:00,39.02,39.1,39.0,39.06,175451.0,34.2434,34.3136,34.2259,34.2785,175451.0
2020-06-19 15:00:00,39.05,39.09,39.0,39.02,217881.0,34.2697,34.3048,34.2259,34.2434,217881.0
2020-06-19 15:10:00,39.01,39.22,38.99,39.21,287462.0,34.2346,34.4189,34.2171,34.4102,287462.0
2020-06-19 15:20:00,39.21,39.26,39.18,39.21,337631.0,34.4102,34.454,34.3838,34.4102,337631.0
2020-06-19 15:30:00,39.2,39.23,39.14,39.16,297270.0,34.4014,34.4277,34.3487,34.3663,297270.0
2020-06-19 15:40:00,39.16,39.25,39.1,39.12,964693.0,34.3663,34.4453,34.3136,34.3312,964693.0
2020-06-19 15:50:00,39.11,39.8,39.08,39.1,3318025.0,34.3224,34.9279,34.2961,34.3136,3318025.0
2020-06-22 09:30:00,38.8,38.87,38.61,38.74,717185.0,34.0503,34.1118,33.8836,33.9977,717185.0
2020-06-22 09:40:00,38.74,39.02,38.7,38.94,361845.0,33.9977,34.2434,33.9626,34.1732,361845.0
2020-06-22 09:50:00,38.93,39.05,38.79,38.9,316704.0,34.1644,34.2697,34.0416,34.1381,316704.0
2020-06-22 10:00:00,38.9,38.92,38.74,38.9,321989.0,34.1381,34.1557,33.9977,34.1381,321989.0
2020-06-22 10:10:00,38.9,38.9,38.73,38.8,338172.0,34.1381,34.1381,33.9889,34.0503,338172.0
2020-06-22 10:20:00,38.8,38.91,38.8,38.86,252162.0,34.0503,34.1469,34.0503,34.103,252162.0
2020-06-22 10:30:00,38.85,38.86,38.71,38.73,183727.0,34.0942,34.103,33.9714,33.9889,183727.0
2020-06-22 10:40:00,38.73,38.75,38.63,38.63,159215.0,33.9889,34.0065,33.9012,33.9012,159215.0
2020-06-22 10:50:00,38.64,38.68,38.58,38.59,261531.0,33.9099,33.945,33.8573,33.8661,261531.0
2020-06-22 11:00:00,38.59,38.67,38.57,38.61,144933.0,33.8661,33.9363,33.8485,33.8836,144933.0
2020-06-22 11:10:00,38.6,38.73,38.59,38.66,165977.0,33.8748,33.9889,33.8661,33.9275,165977.0
2020-06-22 11:20:00,38.68,38.74,38.65,38.66,199034.0,33.945,33.9977,33.9187,33.9275,199034.0
2020-06-22 11:30:00,38.66,38.68,38.61,38.64,168849.0,33.9275,33.945,33.8836,33.9099,168849.0
2020-06-22 11:40:00,38.65,38.66,38.59,38.59,115236.0,33.9187,33.9275,33.8661,33.8661,115236.0
2020-06-22 11:50:00,38.6,38.62,38.53,38.57,216302.0,33.8748,33.8924,33.8134,33.8485,216302.0
2020-06-22 12:00:00,38.57,38.64,38.56,38.61,298088.0,33.8485,33.9099,33.8397,33.8836,298088.0
2020-06-22 12:10:00,38.6,38.65,38.59,38.61,449652.0,33.8748,33.9187,33.8661,33.8836,449652.0
2020-06-22 12:20:00,38.6,38.62,38.54,38.56,161553.0,33.8748,33.8924,33.8222,33.8397,161553.0
2020-06-22 12:30:00,38.57,38.59,38.52,38.52,151873.0,33.8485,33.8661,33.8046,33.8046,151873.0
2020-06-22 12:40:00,38.52,38.64,38.52,38.64,247656.0,33.8046,33.9099,33.8046,33.9099,247656.0
2020-06-22 12:50:00,38.63,38.67,38.59,38.6,199613.0,33.9012,33.9363,33.8661,33.8748,199613.0
2020-06-22 13:00:00,38.59,38.64,38.57,38.6,195328.0,33.8661,33.9099,33.8485,33.8748,195328.0
2020-06-22 13:10:00,38.61,38.61,38.56,38.57,114168.0,33.8836,33.8836,33.8397,33.8485,114168.0
2020-06-22 13:20:00,38.57,38.62,38.56,38.59,204570.0,33.8485,33.8924,33.8397,33.8661,204570.0
2020-06-22 13:30:00,38.6,38.66,38.51,38.52,209327.0,33.8748,33.9275,33.7958,33.8046,209327.0
2020-06-22 13:40:00,38.52,38.62,38.51,38.6,148942.0,33.8046,33.8924,33.7958,33.8748,148942.0
2020-06-22 13:50:00,38.6,38.61,38.55,38.57,127737.0,33.8748,33.8836,33.831,33.8485,127737.0
2020-06-22 14:00:00,38.56,38.57,38.49,38.55,307130.0,33.8397,33.8485,33.7783,33.831,307130.0
2020-06-22 14:10:00,38.54,38.55,38.48,38.51,170793.0,33.8222,33.831,33.7695,33.7958,170793.0
2020-06-22 14:20:00,38.5,38.54,38.49,38.5,162439.0,33.7871,33.8222,33.7783,33.7871,162439.0
2020-06-22 14:30:00,38.5,38.52,38.46,38.49,165416.0,33.7871,33.8046,33.752,33.7783,165416.0
2020-06-22 14:40:00,38.5,38.52,38.48,38.51,128889.0,33.7871,33.8046,33.7695,33.7958,128889.0
2020-06-22 14:50:00,38.5,38.52,38.48,38.5,257502.0,33.7871,33.8046,33.7695,33.7871,257502.0
2020-06-22 15:00:00,38.49,38.5,38.46,38.48,186890.0,33.7783,33.7871,33.752,33.7695,186890.0
2020-06-22 15:10:00,38.48,38.5,38.36,38.38,359037.0,33.7695,33.7871,33.6642,33.6818,359037.0
2020-06-22 15:20:00,38.38,38.39,38.32,38.35,423698.0,33.6818,33.6905,33.6291,33.6554,423698.0
2020-06-22 15:30:00,38.35,38.39,38.31,38.37,383325.0,33.6554,33.6905,33.6203,33.673,383325.0
2020-06-22 15:40:00,38.37,38.4,38.35,38.36,487987.0,33.673,33.6993,33.6554,33.6642,487987.0
2020-06-22 15:50:00,38.36,38.54,38.36,38.44,2943883.0,33.6642,33.8222,33.6642,33.7344,2943883.0
2020-06-23 09:30:00,38.93,39.01,38.69,38.86,1483255.0,34.1644,34.2346,33.9538,34.103,1483255.0
2020-06-23 09:40:00,38.86,39.21,38.83,39.05,1245317.0,34.103,34.4102,34.0767,34.2697,1245317.0
2020-06-23 09:50:00,39.06,39.16,38.98,39.01,495024.0,34.2785,34.3663,34.2083,34.2346,495024.0
2020-06-23 10:00:00,39.0,39.05,38.88,39.0,380270.0,34.2259,34.2697,34.1206,34.2259,380270.0
2020-06-23 10:10:00,38.99,39.04,38.93,39.01,346324.0,34.2171,34.261,34.1644,34.2346,346324.0
2020-06-23 10:20:00,39.01,39.21,38.97,39.19,481532.0,34.2346,34.4102,34.1995,34.3926,481532.0
2020-06-23 10:30:00,39.19,39.2,39.03,39.07,314930.0,34.3926,34.4014,34.2522,34.2873,314930.0
2020-06-23 10:40:00,39.07,39.1,39.02,39.06,646292.0,34.2873,34.3136,34.2434,34.2785,646292.0
2020-06-23 10:50:00,39.05,39.11,39.04,39.07,576178.0,34.2697,34.3224,34.261,34.2873,576178.0
2020-06-23 11:00:00,39.07,39.17,39.05,39.14,764425.0,34.2873,34.3751,34.2697,34.3487,764425.0
2020-06-23 11:10:00,39.14,39.17,39.1,39.13,160116.0,34.3487,34.3751,34.3136,34.34,160116.0
2020-06-23 11:20:00,39.13,39.3,39.13,39.25,878371.0,34.34,34.4891,34.34,34.4453,878371.0
2020-06-23 11:30:00,39.25,39.33,39.19,39.22,377531.0,34.4453,34.5155,34.3926,34.4189,377531.0
2020-06-23 11:40:00,39.23,39.26,39.17,39.17,300733.0,34.4277,34.454,34.3751,34.3751,300733.0
2020-06-23 11:50:00,39.18,39.18,39.08,39.16,165527.0,34.3838,34.3838,34.2961,34.3663,165527.0
2020-06-23 12:00:00,39.17,39.21,39.15,39.16,138084.0,34.3751,34.4102,34.3575,34.3663,138084.0
2020-06-23 12:10:00,39.16,39.28,39.16,39.22,594443.0,34.3663,34.4716,34.3663,34.4189,594443.0
2020-06-23 12:20:00,39.23,39.36,39.21,39.31,105844.0,34.4277,34.5418,34.4102,34.4979,105844.0
2020-06-23 12:30:00,39.31,39.39,39.29,39.32,360548.0,34.4979,34.5681,34.4804,34.5067,360548.0
2020-06-23 12:40:00,39.32,39.45,39.3,39.43,249834.0,34.5067,34.6208,34.4891,34.6032,249834.0
2020-06-23 12:50:00,39.43,39.49,39.38,39.47,184649.0,34.6032,34.6559,34.5593,34.6383,184649.0
2020-06-23 13:00:00,39.48,39.53,39.45,39.48,266622.0,34.6471,34.691,34.6208,34.6471,266622.0
2020-06-23 13:10:00,39.48,39.55,39.46,39.55,273736.0,34.6471,34.7085,34.6296,34.7085,273736.0
2020-06-23 13:20:00,39.55,39.65,39.53,39.57,237705.0,34.7085,34.7963,34.691,34.7261,237705.0
2020-06-23 13:30:00,39.57,39.59,39.53,39.57,90849.0,34.7261,34.7436,34.691,34.7261,90849.0
2020-06-23 13:40:00,39.57,39.59,39.53,39.56,163848.0,34.7261,34.7436,34.691,34.7173,163848.0
2020-06-23 13:50:00,39.55,39.58,39.49,39.52,283210.0,34.7085,34.7349,34.6559,34.6822,283210.0
2020-06-23 14:00:00,39.52,39.53,39.43,39.47,247093.0,34.6822,34.691,34.6032,34.6383,247093.0
2020-06-23 14:10:00,39.47,39.5,39.43,39.5,425761.0,34.6383,34.6647,34.6032,34.6647,425761.0
2020-06-23 14:20:00,39.5,39.53,39.46,39.53,251242.0,34.6647,34.691,34.6296,34.691,251242.0
2020-06-23 14:30:00,39.53,39.54,39.48,39.49,147720.0,34.691,34.6998,34.6471,34.6559,147720.0
2020-06-23 14:40:00,39.48,39.51,39.37,39.38,419431.0,34.6471,34.6734,34.5506,34.5593,419431.0
2020-06-23 14:50:00,39.38,39.5,39.36,39.46,420270.0,34.5593,34.6647,34.5418,34.6296,420270.0
2020-06-23 15:00:00,39.45,39.46,39.33,39.38,356094.0,34.6208,34.6296,34.5155,34.5593,356094.0
2020-06-23 15:10:00,39.38,39.46,39.35,39.45,229580.0,34.5593,34.6296,34.533,34.6208,229580.0
2020-06-23 15:20:00,39.45,39.47,39.36,39.38,347952.0,34.6208,34.6383,34.5418,34.5593,347952.0
2020-06-23 15:30:00,39.38,39.41,39.32,39.37,392228.0,34.5593,34.5857,34.5067,34.5506,392228.0
2020-06-23 15:40:00,39.37,39.38,39.29,39.32,498308.0,34.5506,34.5593,34.4804,34.5067,498308.0
2020-06-23 15:50:00,39.31,39.43,39.17,39.2,2901160.0,34.4979,34.6032,34.3751,34.4014,2901160.0
2020-06-24 09:30:00,39.48,39.48,38.58,38.63,777387.0,34.6471,34.6471,33.8573,33.9012,777387.0
2020-06-24 09:40:00,38.64,38.64,38.44,38.53,463557.0,33.9099,33.9099,33.7344,33.8134,463557.0
2020-06-24 09:50:00,38.53,38.65,38.51,38.55,577112.0,33.8134,33.9187,33.7958,33.831,577112.0
2020-06-24 10:00:00,38.55,38.59,38.34,38.4,393774.0,33.831,33.8661,33.6467,33.6993,393774.0
2020-06-24 10:10:00,38.4,38.46,38.35,38.4,309403.0,33.6993,33.752,33.6554,33.6993,309403.0
2020-06-24 10:20:00,38.41,38.54,38.39,38.5,323694.0,33.7081,33.8222,33.6905,33.7871,323694.0
2020-06-24 10:30:00,38.5,38.52,38.3,38.32,247602.0,33.7871,33.8046,33.6116,33.6291,247602.0
2020-06-24 10:40:00,38.33,38.39,38.29,38.35,207948.0,33.6379,33.6905,33.6028,33.6554,207948.0
2020-06-24 10:50:00,38.36,38.4,38.27,38.39,275310.0,33.6642,33.6993,33.5852,33.6905,275310.0
2020-06-24 11:00:00,38.4,38.46,38.3,38.32,307098.0,33.6993,33.752,33.6116,33.6291,307098.0
2020-06-24 11:10:00,38.31,38.35,38.28,38.29,187956.0,33.6203,33.6554,33.594,33.6028,187956.0
2020-06-24 11:20:00,38.29,38.39,38.23,38.36,306062.0,33.6028,33.6905,33.5501,33.6642,306062.0
2020-06-24 11:30:00,38.37,38.38,38.22,38.23,250198.0,33.673,33.6818,33.5413,33.5501,250198.0
2020-06-24 11:40:00,38.23,38.26,38.13,38.15,317538.0,33.5501,33.5765,33.4624,33.4799,317538.0
2020-06-24 11:50:00,38.16,38.37,38.15,38.37,237764.0,33.4887,33.673,33.4799,33.673,237764.0
2020-06-24 12:00:00,38.37,38.43,38.25,38.28,318600.0,33.673,33.7256,33.5677,33.594,318600.0
2020-06-24 12:10:00,38.28,38.43,38.25,38.43,131232.0,33.594,33.7256,33.5677,33.7256,131232.0
2020-06-24 12:20:00,38.42,38.46,38.36,38.4,214675.0,33.7169,33.752,33.6642,33.6993,214675.0
2020-06-24 12:30:00,38.4,38.4,38.33,38.37,143302.0,33.6993,33.6993,33.6379,33.673,143302.0
2020-06-24 12:40:00,38.37,38.46,38.35,38.4,253000.0,33.673,33.752,33.6554,33.6993,253000.0
2020-06-24 12:50:00,38.4,38.46,38.38,38.46,125302.0,33.6993,33.752,33.6818,33.752,125302.0
2020-06-24 13:00:00,38.45,38.49,38.41,38.47,199031.0,33.7432,33.7783,33.7081,33.7607,199031.0
2020-06-24 13:10:00,38.47,38.5,38.4,38.45,211983.0,33.7607,33.7871,33.6993,33.7432,211983.0
2020-06-24 13:20:00,38.44,38.44,38.28,38.3,235634.0,33.7344,33.7344,33.594,33.6116,235634.0
2020-06-24 13:30:00,38.29,38.29,38.23,38.25,230445.0,33.6028,33.6028,33.5501,33.5677,230445.0
2020-06-24 13:40:00,38.25,38.28,38.2,38.27,260552.0,33.5677,33.594,33.5238,33.5852,260552.0
2020-06-24 13:50:00,38.26,38.34,38.2,38.33,180943.0,33.5765,33.6467,33.5238,33.6379,180943.0
2020-06-24 14:00:00,38.33,38.36,38.2,38.36,260846.0,33.6379,33.6642,33.5238,33.6642,260846.0
2020-06-24 14:10:00,38.36,38.44,38.33,38.37,188033.0,33.6642,33.7344,33.6379,33.673,188033.0
2020-06-24 14:20:00,38.38,38.47,38.3,38.43,361468.0,33.6818,33.7607,33.6116,33.7256,361468.0
2020-06-24 14:30:00,38.42,38.51,38.4,38.43,245586.0,33.7169,33.7958,33.6993,33.7256,245586.0
2020-06-24 14:40:00,38.42,38.51,38.36,38.49,591879.0,33.7169,33.7958,33.6642,33.7783,591879.0
2020-06-24 14:50:00,38.48,38.49,38.36,38.37,315267.0,33.7695,33.7783,33.6642,33.673,315267.0
2020-06-24 15:00:00,38.38,38.44,38.37,38.39,259769.0,33.6818,33.7344,33.673,33.6905,259769.0
2020-06-24 15:10:00,38.39,38.6,38.38,38.59,467817.0,33.6905,33.8748,33.6818,33.8661,467817.0
2020-06-24 15:20:00,38.59,38.61,38.44,38.47,359514.0,33.8661,33.8836,33.7344,33.7607,359514.0
2020-06-24 15:30:00,38.47,38.53,38.39,38.42,442854.0,33.7607,33.8134,33.6905,33.7169,442854.0
2020-06-24 15:40:00,38.43,38.61,38.41,38.54,706026.0,33.7256,33.8836,33.7081,33.8222,706026.0
2020-06-24 15:50:00,38.53,38.58,38.36,38.58,2625639.0,33.8134,33.8573,33.6642,33.8573,2625639.0
2020-06-25 09:30:00,38.34,38.48,38.03,38.16,648855.0,33.6467,33.7695,33.3746,33.4887,648855.0
2020-06-25 09:40:00,38.16,38.16,37.77,37.83,492359.0,33.4887,33.4887,33.1464,33.1991,492359.0
2020-06-25 09:50:00,37.83,37.93,37.79,37.88,388443.0,33.1991,33.2868,33.164,33.243,388443.0
2020-06-25 10:00:00,37.89,38.0,37.87,37.91,383522.0,33.2517,33.3483,33.2342,33.2693,383522.0
2020-06-25 10:10:00,37.91,38.13,37.91,38.12,328159.0,33.2693,33.4624,33.2693,33.4536,328159.0
2020-06-25 10:20:00,38.13,38.29,38.12,38.27,316780.0,33.4624,33.6028,33.4536,33.5852,316780.0
2020-06-25 10:30:00,38.26,38.32,38.16,38.16,258172.0,33.5765,33.6291,33.4887,33.4887,258172.0
2020-06-25 10:40:00,38.16,38.22,38.1,38.19,304106.0,33.4887,33.5413,33.436,33.515,304106.0
2020-06-25 10:50:00,38.18,38.3,38.16,38.24,292565.0,33.5062,33.6116,33.4887,33.5589,292565.0
2020-06-25 11:00:00,38.24,38.25,38.15,38.16,227618.0,33.5589,33.5677,33.4799,33.4887,227618.0
2020-06-25 11:10:00,38.16,38.26,38.09,38.25,309875.0,33.4887,33.5765,33.4273,33.5677,309875.0
2020-06-25 11:20:00,38.25,38.28,38.23,38.24,184542.0,33.5677,33.594,33.5501,33.5589,184542.0
2020-06-25 11:30:00,38.25,38.27,38.07,38.12,262605.0,33.5677,33.5852,33.4097,33.4536,262605.0
2020-06-25 11:40:00,38.12,38.16,38.04,38.14,212919.0,33.4536,33.4887,33.3834,33.4711,212919.0
2020-06-25 11:50:00,38.14,38.24,38.13,38.2,150878.0,33.4711,33.5589,33.4624,33.5238,150878.0
2020-06-25 12:00:00,38.19,38.28,38.19,38.25,206393.0,33.515,33.594,33.515,33.5677,206393.0
2020-06-25 12:10:00,38.26,38.28,38.23,38.25,200991.0,33.5765,33.594,33.5501,33.5677,200991.0
2020-06-25 12:20:00,38.25,38.28,38.23,38.25,117532.0,33.5677,33.594,33.5501,33.5677,117532.0
2020-06-25 12:30:00,38.25,38.33,38.21,38.32,180816.0,33.5677,33.6379,33.5326,33.6291,180816.0
2020-06-25 12:40:00,38.31,38.35,38.31,38.32,213719.0,33.6203,33.6554,33.6203,33.6291,213719.0
2020-06-25 12:50:00,38.32,38.32,38.24,38.27,209708.0,33.6291,33.6291,33.5589,33.5852,209708.0
2020-06-25 13:00:00,38.27,38.27,38.16,38.19,254915.0,33.5852,33.5852,33.4887,33.515,254915.0
2020-06-25 13:10:00,38.19,38.27,38.17,38.26,111075.0,33.515,33.5852,33.4975,33.5765,111075.0
2020-06-25 13:20:00,38.26,38.3,38.23,38.25,283590.0,33.5765,33.6116,33.5501,33.5677,283590.0
2020-06-25 13:30:00,38.24,38.36,38.22,38.34,543882.0,33.5589,33.6642,33.5413,33.6467,543882.0
2020-06-25 13:40:00,38.34,38.35,38.27,38.32,194272.0,33.6467,33.6554,33.5852,33.6291,194272.0
2020-06-25 13:50:00,38.33,38.33,38.24,38.27,115330.0,33.6379,33.6379,33.5589,33.5852,115330.0
2020-06-25 14:00:00,38.28,38.31,38.25,38.3,221165.0,33.594,33.6203,33.5677,33.6116,221165.0
2020-06-25 14:10:00,38.3,38.41,38.29,38.37,297554.0,33.6116,33.7081,33.6028,33.673,297554.0
2020-06-25 14:20:00,38.37,38.38,38.28,38.33,202347.0,33.673,33.6818,33.594,33.6379,202347.0
2020-06-25 14:30:00,38.33,38.34,38.27,38.32,174015.0,33.6379,33.6467,33.5852,33.6291,174015.0
2020-06-25 14:40:00,38.32,38.36,38.3,38.35,133692.0,33.6291,33.6642,33.6116,33.6554,133692.0
2020-06-25 14:50:00,38.35,38.4,38.33,38.34,211276.0,33.6554,33.6993,33.6379,33.6467,211276.0
2020-06-25 15:00:00,38.34,38.56,38.32,38.52,373605.0,33.6467,33.8397,33.6291,33.8046,373605.0
2020-06-25 15:10:00,38.53,38.65,38.53,38.59,280533.0,33.8134,33.9187,33.8134,33.8661,280533.0
2020-06-25 15:20:00,38.59,38.74,38.59,38.71,422341.0,33.8661,33.9977,33.8661,33.9714,422341.0
2020-06-25 15:30:00,38.71,38.73,38.56,38.56,363814.0,33.9714,33.9889,33.8397,33.8397,363814.0
2020-06-25 15:40:00,38.56,38.64,38.53,38.59,609133.0,33.8397,33.9099,33.8134,33.8661,609133.0
2020-06-25 15:50:00,38.59,38.67,38.53,38.58,1749943.0,33.8661,33.9363,33.8134,33.8573,1749943.0
2020-06-26 09:30:00,38.3,38.52,38.18,38.47,544920.0,33.6116,33.8046,33.5062,33.7607,544920.0
2020-06-26 09:40:00,38.48,38.52,38.28,38.44,249944.0,33.7695,33.8046,33.594,33.7344,249944.0
2020-06-26 09:50:00,38.44,38.47,38.26,38.28,373119.0,33.7344,33.7607,33.5765,33.594,373119.0
2020-06-26 10:00:00,38.27,38.33,38.18,38.25,365608.0,33.5852,33.6379,33.5062,33.5677,365608.0
2020-06-26 10:10:00,38.25,38.32,38.22,38.27,375581.0,33.5677,33.6291,33.5413,33.5852,375581.0
2020-06-26 10:20:00,38.27,38.37,38.23,38.3,351310.0,33.5852,33.673,33.5501,33.6116,351310.0
2020-06-26 10:30:00,38.3,38.33,38.17,38.2,541571.0,33.6116,33.6379,33.4975,33.5238,541571.0
2020-06-26 10:40:00,38.19,38.22,38.08,38.09,382417.0,33.515,33.5413,33.4185,33.4273,382417.0
2020-06-26 10:50:00,38.09,38.24,38.03,38.21,695623.0,33.4273,33.5589,33.3746,33.5326,695623.0
2020-06-26 11:00:00,38.23,38.42,38.22,38.37,304972.0,33.5501,33.7169,33.5413,33.673,304972.0
2020-06-26 11:10:00,38.37,38.38,38.19,38.2,214533.0,33.673,33.6818,33.515,33.5238,214533.0
2020-06-26 11:20:00,38.2,38.25,38.18,38.23,377014.0,33.5238,33.5677,33.5062,33.5501,377014.0
2020-06-26 11:30:00,38.23,38.34,38.16,38.3,308819.0,33.5501,33.6467,33.4887,33.6116,308819.0
2020-06-26 11:40:00,38.3,38.3,38.23,38.3,175223.0,33.6116,33.6116,33.5501,33.6116,175223.0
2020-06-26 11:50:00,38.3,38.34,38.25,38.32,187308.0,33.6116,33.6467,33.5677,33.6291,187308.0
2020-06-26 12:00:00,38.32,38.32,38.26,38.26,138785.0,33.6291,33.6291,33.5765,33.5765,138785.0
2020-06-26 12:10:00,38.26,38.31,38.24,38.25,175067.0,33.5765,33.6203,33.5589,33.5677,175067.0
2020-06-26 12:20:00,38.24,38.36,38.18,38.35,283269.0,33.5589,33.6642,33.5062,33.6554,283269.0
2020-06-26 12:30:00,38.36,38.43,38.28,38.43,215309.0,33.6642,33.7256,33.594,33.7256,215309.0
2020-06-26 12:40:00,38.43,38.45,38.36,38.42,311454.0,33.7256,33.7432,33.6642,33.7169,311454.0
2020-06-26 12:50:00,38.41,38.44,38.34,38.39,169209.0,33.7081,33.7344,33.6467,33.6905,169209.0
2020-06-26 13:00:00,38.39,38.48,38.36,38.45,147595.0,33.6905,33.7695,33.6642,33.7432,147595.0
2020-06-26 13:10:00,38.44,38.48,38.4,38.48,313015.0,33.7344,33.7695,33.6993,33.7695,313015.0
2020-06-26 13:20:00,38.48,38.55,38.47,38.5,265136.0,33.7695,33.831,33.7607,33.7871,265136.0
2020-06-26 13:30:00,38.5,38.6,38.48,38.59,342853.0,33.7871,33.8748,33.7695,33.8661,342853.0
2020-06-26 13:40:00,38.6,38.64,38.5,38.53,264202.0,33.8748,33.9099,33.7871,33.8134,264202.0
2020-06-26 13:50:00,38.53,38.59,38.49,38.52,323828.0,33.8134,33.8661,33.7783,33.8046,323828.0
2020-06-26 14:00:00,38.51,38.57,38.48,38.52,329796.0,33.7958,33.8485,33.7695,33.8046,329796.0
2020-06-26 14:10:00,38.53,38.58,38.45,38.51,641290.0,33.8134,33.8573,33.7432,33.7958,641290.0
2020-06-26 14:20:00,38.51,38.51,38.4,38.43,402988.0,33.7958,33.7958,33.6993,33.7256,402988.0
2020-06-26 14:30:00,38.43,38.46,38.27,38.3,400657.0,33.7256,33.752,33.5852,33.6116,400657.0
2020-06-26 14:40:00,38.3,38.39,38.25,38.29,422543.0,33.6116,33.6905,33.5677,33.6028,422543.0
2020-06-26 14:50:00,38.29,38.36,38.26,38.31,281843.0,33.6028,33.6642,33.5765,33.6203,281843.0
2020-06-26 15:00:00,38.32,38.38,38.23,38.29,324307.0,33.6291,33.6818,33.5501,33.6028,324307.0
2020-06-26 15:10:00,38.29,38.38,38.26,38.33,349350.0,33.6028,33.6818,33.5765,33.6379,349350.0
2020-06-26 15:20:00,38.33,38.35,38.25,38.3,357627.0,33.6379,33.6554,33.5677,33.6116,357627.0
2020-06-26 15:30:00,38.3,38.31,38.18,38.23,607494.0,33.6116,33.6203,33.5062,33.5501,607494.0
2020-06-26 15:40:00,38.23,38.46,38.19,38.41,759014.0,33.5501,33.752,33.515,33.7081,759014.0
2020-06-26 15:50:00,38.42,38.74,38.39,38.67,3656841.0,33.7169,33.9977,33.6905,33.9363,3656841.0
2020-06-29 09:30:00,38.87,39.0,38.71,38.74,781432.0,34.1118,34.2259,33.9714,33.9977,781432.0
2020-06-29 09:40:00,38.75,38.82,38.59,38.7,544119.0,34.0065,34.0679,33.8661,33.9626,544119.0
2020-06-29 09:50:00,38.7,38.79,38.6,38.6,441383.0,33.9626,34.0416,33.8748,33.8748,441383.0
2020-06-29 10:00:00,38.61,38.76,38.51,38.52,433868.0,33.8836,34.0152,33.7958,33.8046,433868.0
2020-06-29 10:10:00,38.52,38.7,38.51,38.58,390617.0,33.8046,33.9626,33.7958,33.8573,390617.0
2020-06-29 10:20:00,38.59,38.69,38.5,38.51,240683.0,33.8661,33.9538,33.7871,33.7958,240683.0
2020-06-29 10:30:00,38.51,38.69,38.46,38.64,399650.0,33.7958,33.9538,33.752,33.9099,399650.0
2020-06-29 10:40:00,38.64,38.67,38.53,38.55,205754.0,33.9099,33.9363,33.8134,33.831,205754.0
2020-06-29 10:50:00,38.55,38.64,38.51,38.55,278828.0,33.831,33.9099,33.7958,33.831,278828.0
2020-06-29 11:00:00,38.55,38.63,38.54,38.59,241287.0,33.831,33.9012,33.8222,33.8661,241287.0
2020-06-29 11:10:00,38.59,38.59,38.39,38.44,215811.0,33.8661,33.8661,33.6905,33.7344,215811.0
2020-06-29 11:20:00,38.44,38.6,38.42,38.55,306674.0,33.7344,33.8748,33.7169,33.831,306674.0
2020-06-29 11:30:00,38.55,38.63,38.52,38.55,248542.0,33.831,33.9012,33.8046,33.831,248542.0
2020-06-29 11:40:00,38.56,38.68,38.54,38.63,214285.0,33.8397,33.945,33.8222,33.9012,214285.0
2020-06-29 11:50:00,38.63,38.64,38.5,38.53,189678.0,33.9012,33.9099,33.7871,33.8134,189678.0
2020-06-29 12:00:00,38.52,38.68,38.52,38.62,185968.0,33.8046,33.945,33.8046,33.8924,185968.0
2020-06-29 12:10:00,38.61,38.74,38.59,38.74,187873.0,33.8836,33.9977,33.8661,33.9977,187873.0
2020-06-29 12:20:00,38.74,38.77,38.65,38.67,191236.0,33.9977,34.024,33.9187,33.9363,191236.0
2020-06-29 12:30:00,38.68,38.69,38.62,38.64,171150.0,33.945,33.9538,33.8924,33.9099,171150.0
2020-06-29 12:40:00,38.65,38.69,38.63,38.68,112151.0,33.9187,33.9538,33.9012,33.945,112151.0
2020-06-29 12:50:00,38.68,38.69,38.6,38.62,183428.0,33.945,33.9538,33.8748,33.8924,183428.0
2020-06-29 13:00:00,38.62,38.69,38.62,38.68,154688.0,33.8924,33.9538,33.8924,33.945,154688.0
2020-06-29 13:10:00,38.69,38.79,38.68,38.79,192489.0,33.9538,34.0416,33.945,34.0416,192489.0
2020-06-29 13:20:00,38.79,38.93,38.77,38.91,257275.0,34.0416,34.1644,34.024,34.1469,257275.0
2020-06-29 13:30:00,38.9,39.0,38.88,39.0,301332.0,34.1381,34.2259,34.1206,34.2259,301332.0
2020-06-29 13:40:00,39.0,39.0,38.94,38.97,199123.0,34.2259,34.2259,34.1732,34.1995,199123.0
2020-06-29 13:50:00,38.97,38.98,38.92,38.93,267130.0,34.1995,34.2083,34.1557,34.1644,267130.0
2020-06-29 14:00:00,38.93,38.98,38.9,38.93,284187.0,34.1644,34.2083,34.1381,34.1644,284187.0
2020-06-29 14:10:00,38.94,38.96,38.9,38.94,300434.0,34.1732,34.1908,34.1381,34.1732,300434.0
2020-06-29 14:20:00,38.94,38.95,38.89,38.91,272335.0,34.1732,34.182,34.1293,34.1469,272335.0
2020-06-29 14:30:00,38.91,38.96,38.9,38.93,213173.0,34.1469,34.1908,34.1381,34.1644,213173.0
2020-06-29 14:40:00,38.93,39.03,38.92,38.96,384775.0,34.1644,34.2522,34.1557,34.1908,384775.0
2020-06-29 14:50:00,38.96,38.97,38.89,38.9,346533.0,34.1908,34.1995,34.1293,34.1381,346533.0
2020-06-29 15:00:00,38.89,38.92,38.81,38.82,358180.0,34.1293,34.1557,34.0591,34.0679,358180.0
2020-06-29 15:10:00,38.83,38.85,38.78,38.84,373314.0,34.0767,34.0942,34.0328,34.0855,373314.0
2020-06-29 15:20:00,38.84,38.91,38.83,38.86,401869.0,34.0855,34.1469,34.0767,34.103,401869.0
2020-06-29 15:30:00,38.86,38.92,38.83,38.84,485179.0,34.103,34.1557,34.0767,34.0855,485179.0
2020-06-29 15:40:00,38.85,38.85,38.69,38.71,635001.0,34.0942,34.0942,33.9538,33.9714,635001.0
2020-06-29 15:50:00,38.72,38.96,38.63,38.96,2727351.0,33.9801,34.1908,33.9012,34.1908,2727351.0
2020-06-30 09:30:00,38.5,38.64,38.35,38.51,981076.0,33.9864,34.11,33.854,33.9953,981076.0
2020-06-30 09:40:00,38.51,38.59,38.27,38.32,423342.0,33.9953,34.0659,33.7834,33.8275,423342.0
2020-06-30 09:50:00,38.32,38.34,38.13,38.16,562814.0,33.8275,33.8452,33.6598,33.6863,562814.0
2020-06-30 10:00:00,38.16,38.38,38.12,38.37,406178.0,33.6863,33.8805,33.651,33.8717,406178.0
2020-06-30 10:10:00,38.37,38.37,38.27,38.34,630432.0,33.8717,33.8717,33.7834,33.8452,630432.0
2020-06-30 10:20:00,38.34,38.49,38.31,38.48,487231.0,33.8452,33.9776,33.8187,33.9688,487231.0
2020-06-30 10:30:00,38.48,38.53,38.36,38.39,257321.0,33.9688,34.0129,33.8628,33.8893,257321.0
2020-06-30 10:40:00,38.4,38.51,38.4,38.48,288516.0,33.8982,33.9953,33.8982,33.9688,288516.0
2020-06-30 10:50:00,38.48,38.79,38.44,38.76,448908.0,33.9688,34.2424,33.9335,34.2159,448908.0
2020-06-30 11:00:00,38.76,38.81,38.72,38.75,196104.0,34.2159,34.2601,34.1806,34.2071,196104.0
2020-06-30 11:10:00,38.75,38.82,38.68,38.79,202665.0,34.2071,34.2689,34.1453,34.2424,202665.0
2020-06-30 11:20:00,38.79,38.85,38.71,38.76,217811.0,34.2424,34.2954,34.1718,34.2159,217811.0
2020-06-30 11:30:00,38.75,38.76,38.65,38.66,245578.0,34.2071,34.2159,34.1188,34.1277,245578.0
2020-06-30 11:40:00,38.66,38.73,38.63,38.68,124877.0,34.1277,34.1895,34.1012,34.1453,124877.0
2020-06-30 11:50:00,38.69,38.81,38.67,38.76,128733.0,34.1542,34.2601,34.1365,34.2159,128733.0
2020-06-30 12:00:00,38.77,38.77,38.69,38.71,170046.0,34.2248,34.2248,34.1542,34.1718,170046.0
2020-06-30 12:10:00,38.72,38.79,38.7,38.79,122940.0,34.1806,34.2424,34.163,34.2424,122940.0
2020-06-30 12:20:00,38.79,38.8,38.71,38.79,179430.0,34.2424,34.2513,34.1718,34.2424,179430.0
2020-06-30 12:30:00,38.8,38.81,38.71,38.73,287596.0,34.2513,34.2601,34.1718,34.1895,287596.0
2020-06-30 12:40:00,38.73,38.77,38.66,38.67,212965.0,34.1895,34.2248,34.1277,34.1365,212965.0
2020-06-30 12:50:00,38.68,38.7,38.56,38.57,316062.0,34.1453,34.163,34.0394,34.0482,316062.0
2020-06-30 13:00:00,38.58,38.61,38.53,38.55,137030.0,34.0571,34.0835,34.0129,34.0306,137030.0
2020-06-30 13:10:00,38.55,38.62,38.53,38.61,122407.0,34.0306,34.0924,34.0129,34.0835,122407.0
2020-06-30 13:20:00,38.6,38.66,38.57,38.62,136489.0,34.0747,34.1277,34.0482,34.0924,136489.0
2020-06-30 13:30:00,38.62,38.62,38.53,38.55,165638.0,34.0924,34.0924,34.0129,34.0306,165638.0
2020-06-30 13:40:00,38.55,38.56,38.51,38.54,156847.0,34.0306,34.0394,33.9953,34.0217,156847.0
2020-06-30 13:50:00,38.53,38.58,38.49,38.55,166095.0,34.0129,34.0571,33.9776,34.0306,166095.0
2020-06-30 14:00:00,38.55,38.6,38.48,38.59,181150.0,34.0306,34.0747,33.9688,34.0659,181150.0
2020-06-30 14:10:00,38.59,38.59,38.53,38.57,179925.0,34.0659,34.0659,34.0129,34.0482,179925.0
2020-06-30 14:20:00,38.57,38.61,38.54,38.6,170679.0,34.0482,34.0835,34.0217,34.0747,170679.0
2020-06-30 14:30:00,38.61,38.64,38.58,38.62,181909.0,34.0835,34.11,34.0571,34.0924,181909.0
2020-06-30 14:40:00,38.62,38.72,38.61,38.66,256063.0,34.0924,34.1806,34.0835,34.1277,256063.0
2020-06-30 14:50:00,38.67,38.72,38.65,38.67,219868.0,34.1365,34.1806,34.1188,34.1365,219868.0
2020-06-30 15:00:00,38.68,38.69,38.61,38.66,296416.0,34.1453,34.1542,34.0835,34.1277,296416.0
2020-06-30 15:10:00,38.66,38.81,38.64,38.81,254246.0,34.1277,34.2601,34.11,34.2601,254246.0
2020-06-30 15:20:00,38.81,38.85,38.78,38.83,411005.0,34.2601,34.2954,34.2336,34.2777,411005.0
2020-06-30 15:30:00,38.83,38.96,38.82,38.94,607752.0,34.2777,34.3925,34.2689,34.3748,607752.0
2020-06-30 15:40:00,38.94,39.03,38.89,39.02,631058.0,34.3748,34.4543,34.3307,34.4455,631058.0
2020-06-30 15:50:00,39.03,39.13,38.94,38.97,3128119.0,34.4543,34.5426,34.3748,34.4013,3128119.0
2020-07-01 09:30:00,39.77,40.14,39.4,39.92,1417047.0,35.1075,35.4342,34.7809,35.24,1417047.0
2020-07-01 09:40:00,39.92,40.21,39.84,40.15,843679.0,35.24,35.496,35.1693,35.443,843679.0
2020-07-01 09:50:00,40.15,40.18,39.9,39.91,516738.0,35.443,35.4695,35.2223,35.2311,516738.0
2020-07-01 10:00:00,39.92,40.05,39.83,39.91,811596.0,35.24,35.3547,35.1605,35.2311,811596.0
2020-07-01 10:10:00,39.92,40.12,39.88,39.98,392630.0,35.24,35.4165,35.2046,35.2929,392630.0
2020-07-01 10:20:00,39.98,40.0,39.77,39.86,313470.0,35.2929,35.3106,35.1075,35.187,313470.0
2020-07-01 10:30:00,39.86,39.92,39.74,39.83,256191.0,35.187,35.24,35.0811,35.1605,256191.0
2020-07-01 10:40:00,39.83,39.86,39.76,39.79,265726.0,35.1605,35.187,35.0987,35.1252,265726.0
2020-07-01 10:50:00,39.8,39.93,39.78,39.93,313071.0,35.134,35.2488,35.1164,35.2488,313071.0
2020-07-01 11:00:00,39.93,39.95,39.73,39.75,204035.0,35.2488,35.2664,35.0722,35.0899,204035.0
2020-07-01 11:10:00,39.75,39.76,39.66,39.7,349058.0,35.0899,35.0987,35.0104,35.0457,349058.0
2020-07-01 11:20:00,39.7,39.73,39.64,39.64,295479.0,35.0457,35.0722,34.9928,34.9928,295479.0
2020-07-01 11:30:00,39.65,39.73,39.61,39.66,287537.0,35.0016,35.0722,34.9663,35.0104,287537.0
2020-07-01 11:40:00,39.66,39.75,39.62,39.73,256410.0,35.0104,35.0899,34.9751,35.0722,256410.0
2020-07-01 11:50:00,39.73,39.78,39.69,39.77,198640.0,35.0722,35.1164,35.0369,35.1075,198640.0
2020-07-01 12:00:00,39.78,39.89,39.78,39.86,393737.0,35.1164,35.2135,35.1164,35.187,393737.0
2020-07-01 12:10:00,39.86,39.94,39.82,39.87,220469.0,35.187,35.2576,35.1517,35.1958,220469.0
2020-07-01 12:20:00,39.88,39.89,39.81,39.85,134730.0,35.2046,35.2135,35.1429,35.1782,134730.0
2020-07-01 12:30:00,39.86,39.86,39.74,39.8,235373.0,35.187,35.187,35.0811,35.134,235373.0
2020-07-01 12:40:00,39.8,39.81,39.64,39.67,329278.0,35.134,35.1429,34.9928,35.0193,329278.0
2020-07-01 12:50:00,39.68,39.74,39.65,39.71,193857.0,35.0281,35.0811,35.0016,35.0546,193857.0
2020-07-01 13:00:00,39.72,39.77,39.69,39.76,177845.0,35.0634,35.1075,35.0369,35.0987,177845.0
2020-07-01 13:10:00,39.76,39.79,39.74,39.77,129964.0,35.0987,35.1252,35.0811,35.1075,129964.0
2020-07-01 13:20:00,39.77,39.85,39.75,39.83,229693.0,35.1075,35.1782,35.0899,35.1605,229693.0
2020-07-01 13:30:00,39.83,39.85,39.79,39.83,114408.0,35.1605,35.1782,35.1252,35.1605,114408.0
2020-07-01 13:40:00,39.84,39.84,39.76,39.77,163267.0,35.1693,35.1693,35.0987,35.1075,163267.0
2020-07-01 13:50:00,39.77,39.81,39.75,39.77,200090.0,35.1075,35.1429,35.0899,35.1075,200090.0
2020-07-01 14:00:00,39.77,39.85,39.75,39.84,179621.0,35.1075,35.1782,35.0899,35.1693,179621.0
2020-07-01 14:10:00,39.84,39.91,39.83,39.91,167074.0,35.1693,35.2311,35.1605,35.2311,167074.0
2020-07-01 14:20:00,39.9,39.91,39.8,39.89,144836.0,35.2223,35.2311,35.134,35.2135,144836.0
2020-07-01 14:30:00,39.89,39.91,39.73,39.73,162640.0,35.2135,35.2311,35.0722,35.0722,162640.0
2020-07-01 14:40:00,39.74,39.77,39.69,39.73,206116.0,35.0811,35.1075,35.0369,35.0722,206116.0
2020-07-01 14:50:00,39.74,39.77,39.73,39.76,194121.0,35.0811,35.1075,35.0722,35.0987,194121.0
2020-07-01 15:00:00,39.76,39.85,39.73,39.8,233859.0,35.0987,35.1782,35.0722,35.134,233859.0
2020-07-01 15:10:00,39.8,39.82,39.75,39.8,238017.0,35.134,35.1517,35.0899,35.134,238017.0
2020-07-01 15:20:00,39.8,39.87,39.8,39.83,250506.0,35.134,35.1958,35.134,35.1605,250506.0
2020-07-01 15:30:00,39.83,39.88,39.82,39.86,293016.0,35.1605,35.2046,35.1517,35.187,293016.0
2020-07-01 15:40:00,39.85,39.89,39.79,39.86,500624.0,35.1782,35.2135,35.1252,35.187,500624.0
2020-07-01 15:50:00,39.85,39.91,39.68,39.69,1585907.0,35.1782,35.2311,35.0281,35.0369,1585907.0
2020-07-02 09:30:00,40.04,40.28,39.97,40.13,613447.0,35.3459,35.5578,35.2841,35.4253,613447.0
2020-07-02 09:40:00,40.14,40.14,39.96,40.13,295339.0,35.4342,35.4342,35.2753,35.4253,295339.0
2020-07-02 09:50:00,40.13,40.15,39.98,40.02,236736.0,35.4253,35.443,35.2929,35.3282,236736.0
2020-07-02 10:00:00,40.02,40.2,40.0,40.12,350201.0,35.3282,35.4871,35.3106,35.4165,350201.0
2020-07-02 10:10:00,40.12,40.13,40.03,40.05,192766.0,35.4165,35.4253,35.3371,35.3547,192766.0
2020-07-02 10:20:00,40.05,40.08,39.97,40.05,268462.0,35.3547,35.3812,35.2841,35.3547,268462.0
2020-07-02 10:30:00,40.04,40.13,39.98,40.08,310915.0,35.3459,35.4253,35.2929,35.3812,310915.0
2020-07-02 10:40:00,40.08,40.11,39.95,39.97,762291.0,35.3812,35.4077,35.2664,35.2841,762291.0
2020-07-02 10:50:00,39.97,40.01,39.8,39.8,535170.0,35.2841,35.3194,35.134,35.134,535170.0
2020-07-02 11:00:00,39.81,39.94,39.79,39.82,1297025.0,35.1429,35.2576,35.1252,35.1517,1297025.0
2020-07-02 11:10:00,39.82,39.83,39.68,39.8,370078.0,35.1517,35.1605,35.0281,35.134,370078.0
2020-07-02 11:20:00,39.81,39.88,39.72,39.76,683318.0,35.1429,35.2046,35.0634,35.0987,683318.0
2020-07-02 11:30:00,39.76,39.92,39.72,39.87,297806.0,35.0987,35.24,35.0634,35.1958,297806.0
2020-07-02 11:40:00,39.86,39.95,39.86,39.92,202063.0,35.187,35.2664,35.187,35.24,202063.0
2020-07-02 11:50:00,39.91,39.94,39.85,39.89,299198.0,35.2311,35.2576,35.1782,35.2135,299198.0
2020-07-02 12:00:00,39.89,39.92,39.79,39.83,599269.0,35.2135,35.24,35.1252,35.1605,599269.0
2020-07-02 12:10:00,39.83,39.85,39.72,39.76,170300.0,35.1605,35.1782,35.0634,35.0987,170300.0
2020-07-02 12:20:00,39.76,39.8,39.73,39.8,140038.0,35.0987,35.134,35.0722,35.134,140038.0
2020-07-02 12:30:00,39.79,39.83,39.77,39.79,141733.0,35.1252,35.1605,35.1075,35.1252,141733.0
2020-07-02 12:40:00,39.8,39.82,39.77,39.81,145501.0,35.134,35.1517,35.1075,35.1429,145501.0
2020-07-02 12:50:00,39.8,39.86,39.77,39.82,113813.0,35.134,35.187,35.1075,35.1517,113813.0
2020-07-02 13:00:00,39.83,39.83,39.77,39.8,79738.0,35.1605,35.1605,35.1075,35.134,79738.0
2020-07-02 13:10:00,39.8,39.8,39.7,39.7,108542.0,35.134,35.134,35.0457,35.0457,108542.0
2020-07-02 13:20:00,39.71,39.73,39.69,39.73,127474.0,35.0546,35.0722,35.0369,35.0722,127474.0
2020-07-02 13:30:00,39.73,39.74,39.69,39.71,93758.0,35.0722,35.0811,35.0369,35.0546,93758.0
2020-07-02 13:40:00,39.71,39.8,39.7,39.8,161875.0,35.0546,35.134,35.0457,35.134,161875.0
2020-07-02 13:50:00,39.79,39.81,39.72,39.73,123783.0,35.1252,35.1429,35.0634,35.0722,123783.0
2020-07-02 14:00:00,39.73,39.77,39.7,39.7,164031.0,35.0722,35.1075,35.0457,35.0457,164031.0
2020-07-02 14:10:00,39.71,39.72,39.58,39.58,281638.0,35.0546,35.0634,34.9398,34.9398,281638.0
2020-07-02 14:20:00,39.59,39.64,39.57,39.62,317495.0,34.9486,34.9928,34.931,34.9751,317495.0
2020-07-02 14:30:00,39.63,39.65,39.61,39.63,250639.0,34.984,35.0016,34.9663,34.984,250639.0
2020-07-02 14:40:00,39.64,39.64,39.52,39.59,254784.0,34.9928,34.9928,34.8869,34.9486,254784.0
2020-07-02 14:50:00,39.59,39.62,39.54,39.54,182040.0,34.9486,34.9751,34.9045,34.9045,182040.0
2020-07-02 15:00:00,39.55,39.56,39.47,39.48,425026.0,34.9133,34.9222,34.8427,34.8515,425026.0
2020-07-02 15:10:00,39.47,39.5,39.41,39.45,339117.0,34.8427,34.8692,34.7897,34.8251,339117.0
2020-07-02 15:20:00,39.45,39.47,39.38,39.38,379612.0,34.8251,34.8427,34.7633,34.7633,379612.0
2020-07-02 15:30:00,39.39,39.39,39.34,39.35,549640.0,34.7721,34.7721,34.728,34.7368,549640.0
2020-07-02 15:40:00,39.36,39.37,39.27,39.3,546923.0,34.7456,34.7544,34.6662,34.6926,546923.0
2020-07-02 15:50:00,39.29,39.3,39.16,39.26,1824433.0,34.6838,34.6926,34.5691,34.6573,1824433.0
2020-07-06 09:30:00,39.81,40.04,39.65,39.86,1532665.0,35.1429,35.3459,35.0016,35.187,1532665.0
2020-07-06 09:40:00,39.87,40.08,39.86,40.05,724397.0,35.1958,35.3812,35.187,35.3547,724397.0
2020-07-06 09:50:00,40.05,40.18,40.03,40.08,367709.0,35.3547,35.4695,35.3371,35.3812,367709.0
2020-07-06 10:00:00,40.08,40.22,39.93,40.02,449679.0,35.3812,35.5048,35.2488,35.3282,449679.0
2020-07-06 10:10:00,40.02,40.03,39.9,39.96,452610.0,35.3282,35.3371,35.2223,35.2753,452610.0
2020-07-06 10:20:00,39.96,40.03,39.91,39.98,330888.0,35.2753,35.3371,35.2311,35.2929,330888.0
2020-07-06 10:30:00,39.98,40.04,39.9,40.02,201189.0,35.2929,35.3459,35.2223,35.3282,201189.0
2020-07-06 10:40:00,40.02,40.12,40.0,40.08,177150.0,35.3282,35.4165,35.3106,35.3812,177150.0
2020-07-06 10:50:00,40.08,40.15,40.06,40.09,182368.0,35.3812,35.443,35.3635,35.39,182368.0
2020-07-06 11:00:00,40.1,40.12,40.06,40.08,209038.0,35.3989,35.4165,35.3635,35.3812,209038.0
2020-07-06 11:10:00,40.07,40.08,40.0,40.07,181179.0,35.3724,35.3812,35.3106,35.3724,181179.0
2020-07-06 11:20:00,40.07,40.07,39.99,40.02,191468.0,35.3724,35.3724,35.3017,35.3282,191468.0
2020-07-06 11:30:00,40.02,40.05,39.99,40.02,177701.0,35.3282,35.3547,35.3017,35.3282,177701.0
2020-07-06 11:40:00,40.02,40.07,39.99,40.01,177337.0,35.3282,35.3724,35.3017,35.3194,177337.0
2020-07-06 11:50:00,40.02,40.05,39.97,40.01,221859.0,35.3282,35.3547,35.2841,35.3194,221859.0
2020-07-06 12:00:00,40.0,40.07,40.0,40.05,242849.0,35.3106,35.3724,35.3106,35.3547,242849.0
2020-07-06 12:10:00,40.04,40.05,39.99,40.01,266785.0,35.3459,35.3547,35.3017,35.3194,266785.0
2020-07-06 12:20:00,40.01,40.07,39.99,40.05,148673.0,35.3194,35.3724,35.3017,35.3547,148673.0
2020-07-06 12:30:00,40.04,40.05,39.99,40.0,98957.0,35.3459,35.3547,35.3017,35.3106,98957.0
2020-07-06 12:40:00,40.0,40.01,39.92,40.01,183490.0,35.3106,35.3194,35.24,35.3194,183490.0
2020-07-06 12:50:00,40.01,40.1,40.0,40.08,616663.0,35.3194,35.3989,35.3106,35.3812,616663.0
2020-07-06 13:00:00,40.07,40.08,40.02,40.04,218979.0,35.3724,35.3812,35.3282,35.3459,218979.0
2020-07-06 13:10:00,40.03,40.06,40.0,40.04,215212.0,35.3371,35.3635,35.3106,35.3459,215212.0
2020-07-06 13:20:00,40.04,40.13,40.03,40.11,130410.0,35.3459,35.4253,35.3371,35.4077,130410.0
2020-07-06 13:30:00,40.12,40.18,40.11,40.16,221905.0,35.4165,35.4695,35.4077,35.4518,221905.0
2020-07-06 13:40:00,40.17,40.26,40.14,40.25,207798.0,35.4606,35.5401,35.4342,35.5313,207798.0
2020-07-06 13:50:00,40.24,40.3,40.23,40.3,189253.0,35.5224,35.5754,35.5136,35.5754,189253.0
2020-07-06 14:00:00,40.3,40.32,40.15,40.21,184190.0,35.5754,35.5931,35.443,35.496,184190.0
2020-07-06 14:10:00,40.2,40.24,40.12,40.13,211577.0,35.4871,35.5224,35.4165,35.4253,211577.0
2020-07-06 14:20:00,40.12,40.17,40.11,40.13,150059.0,35.4165,35.4606,35.4077,35.4253,150059.0
2020-07-06 14:30:00,40.13,40.17,40.11,40.16,292439.0,35.4253,35.4606,35.4077,35.4518,292439.0
2020-07-06 14:40:00,40.16,40.16,40.11,40.14,168590.0,35.4518,35.4518,35.4077,35.4342,168590.0
2020-07-06 14:50:00,40.14,40.16,40.12,40.15,170323.0,35.4342,35.4518,35.4165,35.443,170323.0
2020-07-06 15:00:00,40.14,40.18,40.11,40.16,221594.0,35.4342,35.4695,35.4077,35.4518,221594.0
2020-07-06 15:10:00,40.16,40.19,40.14,40.15,258489.0,35.4518,35.4783,35.4342,35.443,258489.0
2020-07-06 15:20:00,40.15,40.22,40.11,40.22,243482.0,35.443,35.5048,35.4077,35.5048,243482.0
2020-07-06 15:30:00,40.22,40.25,40.18,40.22,481621.0,35.5048,35.5313,35.4695,35.5048,481621.0
2020-07-06 15:40:00,40.22,40.25,40.19,40.25,499695.0,35.5048,35.5313,35.4783,35.5313,499695.0
2020-07-06 15:50:00,40.24,40.37,40.24,40.34,1531707.0,35.5224,35.6372,35.5224,35.6107,1531707.0
2020-07-07 09:30:00,40.05,40.22,40.0,40.16,496793.0,35.3547,35.5048,35.3106,35.4518,496793.0
2020-07-07 09:40:00,40.17,40.21,40.08,40.09,541750.0,35.4606,35.496,35.3812,35.39,541750.0
2020-07-07 09:50:00,40.09,40.18,40.07,40.16,319687.0,35.39,35.4695,35.3724,35.4518,319687.0
2020-07-07 10:00:00,40.16,40.3,40.12,40.26,234783.0,35.4518,35.5754,35.4165,35.5401,234783.0
2020-07-07 10:10:00,40.27,40.35,40.21,40.25,248363.0,35.5489,35.6195,35.496,35.5313,248363.0
2020-07-07 10:20:00,40.23,40.25,40.11,40.15,168990.0,35.5136,35.5313,35.4077,35.443,168990.0
2020-07-07 10:30:00,40.15,40.19,40.05,40.1,221742.0,35.443,35.4783,35.3547,35.3989,221742.0
2020-07-07 10:40:00,40.09,40.16,40.05,40.13,393988.0,35.39,35.4518,35.3547,35.4253,393988.0
2020-07-07 10:50:00,40.13,40.29,40.12,40.22,302624.0,35.4253,35.5666,35.4165,35.5048,302624.0
2020-07-07 11:00:00,40.22,40.22,40.12,40.22,602927.0,35.5048,35.5048,35.4165,35.5048,602927.0
2020-07-07 11:10:00,40.21,40.32,40.19,40.23,223775.0,35.496,35.5931,35.4783,35.5136,223775.0
2020-07-07 11:20:00,40.23,40.28,40.21,40.27,108118.0,35.5136,35.5578,35.496,35.5489,108118.0
2020-07-07 11:30:00,40.26,40.29,40.17,40.19,142798.0,35.5401,35.5666,35.4606,35.4783,142798.0
2020-07-07 11:40:00,40.19,40.2,40.14,40.18,86049.0,35.4783,35.4871,35.4342,35.4695,86049.0
2020-07-07 11:50:00,40.18,40.2,40.13,40.16,168049.0,35.4695,35.4871,35.4253,35.4518,168049.0
2020-07-07 12:00:00,40.16,40.21,40.14,40.15,163819.0,35.4518,35.496,35.4342,35.443,163819.0
2020-07-07 12:10:00,40.15,40.22,40.15,40.19,121005.0,35.443,35.5048,35.443,35.4783,121005.0
2020-07-07 12:20:00,40.19,40.24,40.16,40.2,152270.0,35.4783,35.5224,35.4518,35.4871,152270.0
2020-07-07 12:30:00,40.2,40.23,40.14,40.18,184112.0,35.4871,35.5136,35.4342,35.4695,184112.0
2020-07-07 12:40:00,40.18,40.23,40.13,40.2,166428.0,35.4695,35.5136,35.4253,35.4871,166428.0
2020-07-07 12:50:00,40.2,40.25,40.16,40.22,107306.0,35.4871,35.5313,35.4518,35.5048,107306.0
2020-07-07 13:00:00,40.22,40.27,40.2,40.21,112969.0,35.5048,35.5489,35.4871,35.496,112969.0
2020-07-07 13:10:00,40.21,40.33,40.19,40.3,220064.0,35.496,35.6019,35.4783,35.5754,220064.0
2020-07-07 13:20:00,40.3,40.31,40.22,40.27,142380.0,35.5754,35.5842,35.5048,35.5489,142380.0
2020-07-07 13:30:00,40.27,40.27,40.2,40.26,132899.0,35.5489,35.5489,35.4871,35.5401,132899.0
2020-07-07 13:40:00,40.25,40.29,40.23,40.28,119361.0,35.5313,35.5666,35.5136,35.5578,119361.0
2020-07-07 13:50:00,40.27,40.29,40.23,40.26,155074.0,35.5489,35.5666,35.5136,35.5401,155074.0
2020-07-07 14:00:00,40.25,40.27,40.2,40.21,130834.0,35.5313,35.5489,35.4871,35.496,130834.0
2020-07-07 14:10:00,40.22,40.27,40.2,40.2,149178.0,35.5048,35.5489,35.4871,35.4871,149178.0
2020-07-07 14:20:00,40.21,40.23,40.18,40.2,316231.0,35.496,35.5136,35.4695,35.4871,316231.0
2020-07-07 14:30:00,40.2,40.23,40.14,40.16,418886.0,35.4871,35.5136,35.4342,35.4518,418886.0
2020-07-07 14:40:00,40.16,40.23,40.15,40.2,140962.0,35.4518,35.5136,35.443,35.4871,140962.0
2020-07-07 14:50:00,40.2,40.23,40.17,40.19,198783.0,35.4871,35.5136,35.4606,35.4783,198783.0
2020-07-07 15:00:00,40.19,40.23,40.14,40.23,436062.0,35.4783,35.5136,35.4342,35.5136,436062.0
2020-07-07 15:10:00,40.23,40.27,40.17,40.19,253865.0,35.5136,35.5489,35.4606,35.4783,253865.0
2020-07-07 15:20:00,40.19,40.24,40.17,40.24,419917.0,35.4783,35.5224,35.4606,35.5224,419917.0
2020-07-07 15:30:00,40.23,40.25,40.18,40.21,649026.0,35.5136,35.5313,35.4695,35.496,649026.0
2020-07-07 15:40:00,40.21,40.21,40.16,40.19,372063.0,35.496,35.496,35.4518,35.4783,372063.0
2020-07-07 15:50:00,40.2,40.2,40.0,40.08,2653719.0,35.4871,35.4871,35.3106,35.3812,2653719.0
2020-07-08 09:30:00,40.11,40.18,39.9,40.08,926683.0,35.4077,35.4695,35.2223,35.3812,926683.0
2020-07-08 09:40:00,40.08,40.12,40.01,40.09,403974.0,35.3812,35.4165,35.3194,35.39,403974.0
2020-07-08 09:50:00,40.09,40.24,40.09,40.2,271571.0,35.39,35.5224,35.39,35.4871,271571.0
2020-07-08 10:00:00,40.2,40.22,40.1,40.1,223322.0,35.4871,35.5048,35.3989,35.3989,223322.0
2020-07-08 10:10:00,40.1,40.17,40.03,40.04,242329.0,35.3989,35.4606,35.3371,35.3459,242329.0
2020-07-08 10:20:00,40.04,40.2,39.99,40.1,316581.0,35.3459,35.4871,35.3017,35.3989,316581.0
2020-07-08 10:30:00,40.1,40.17,40.07,40.12,179335.0,35.3989,35.4606,35.3724,35.4165,179335.0
2020-07-08 10:40:00,40.13,40.14,39.91,39.96,230489.0,35.4253,35.4342,35.2311,35.2753,230489.0
2020-07-08 10:50:00,39.96,40.0,39.91,39.95,201739.0,35.2753,35.3106,35.2311,35.2664,201739.0
2020-07-08 11:00:00,39.96,39.96,39.8,39.82,262713.0,35.2753,35.2753,35.134,35.1517,262713.0
2020-07-08 11:10:00,39.82,39.84,39.59,39.61,370443.0,35.1517,35.1693,34.9486,34.9663,370443.0
2020-07-08 11:20:00,39.61,39.7,39.52,39.68,376475.0,34.9663,35.0457,34.8869,35.0281,376475.0
2020-07-08 11:30:00,39.69,39.77,39.66,39.77,161980.0,35.0369,35.1075,35.0104,35.1075,161980.0
2020-07-08 11:40:00,39.77,39.82,39.71,39.77,136482.0,35.1075,35.1517,35.0546,35.1075,136482.0
2020-07-08 11:50:00,39.77,39.85,39.75,39.78,110056.0,35.1075,35.1782,35.0899,35.1164,110056.0
2020-07-08 12:00:00,39.79,39.81,39.75,39.8,136140.0,35.1252,35.1429,35.0899,35.134,136140.0
2020-07-08 12:10:00,39.8,39.91,39.75,39.91,207657.0,35.134,35.2311,35.0899,35.2311,207657.0
2020-07-08 12:20:00,39.91,39.92,39.81,39.81,129002.0,35.2311,35.24,35.1429,35.1429,129002.0
2020-07-08 12:30:00,39.81,39.84,39.76,39.77,96747.0,35.1429,35.1693,35.0987,35.1075,96747.0
2020-07-08 12:40:00,39.77,39.79,39.69,39.71,92486.0,35.1075,35.1252,35.0369,35.0546,92486.0
2020-07-08 12:50:00,39.7,39.74,39.67,39.74,102034.0,35.0457,35.0811,35.0193,35.0811,102034.0
2020-07-08 13:00:00,39.73,39.74,39.69,39.69,75731.0,35.0722,35.0811,35.0369,35.0369,75731.0
2020-07-08 13:10:00,39.69,39.7,39.6,39.61,113545.0,35.0369,35.0457,34.9575,34.9663,113545.0
2020-07-08 13:20:00,39.6,39.62,39.53,39.57,159027.0,34.9575,34.9751,34.8957,34.931,159027.0
2020-07-08 13:30:00,39.57,39.69,39.55,39.68,160033.0,34.931,35.0369,34.9133,35.0281,160033.0
2020-07-08 13:40:00,39.67,39.72,39.66,39.7,139592.0,35.0193,35.0634,35.0104,35.0457,139592.0
2020-07-08 13:50:00,39.7,39.76,39.69,39.7,195202.0,35.0457,35.0987,35.0369,35.0457,195202.0
2020-07-08 14:00:00,39.71,39.73,39.6,39.66,198186.0,35.0546,35.0722,34.9575,35.0104,198186.0
2020-07-08 14:10:00,39.66,39.67,39.62,39.65,117579.0,35.0104,35.0193,34.9751,35.0016,117579.0
2020-07-08 14:20:00,39.65,39.72,39.63,39.67,133222.0,35.0016,35.0634,34.984,35.0193,133222.0
2020-07-08 14:30:00,39.66,39.68,39.6,39.63,93401.0,35.0104,35.0281,34.9575,34.984,93401.0
2020-07-08 14:40:00,39.63,39.64,39.52,39.58,140851.0,34.984,34.9928,34.8869,34.9398,140851.0
2020-07-08 14:50:00,39.58,39.63,39.55,39.61,174548.0,34.9398,34.984,34.9133,34.9663,174548.0
2020-07-08 15:00:00,39.61,39.7,39.6,39.69,249834.0,34.9663,35.0457,34.9575,35.0369,249834.0
2020-07-08 15:10:00,39.69,39.82,39.69,39.82,145962.0,35.0369,35.1517,35.0369,35.1517,145962.0
2020-07-08 15:20:00,39.82,39.92,39.81,39.82,233535.0,35.1517,35.24,35.1429,35.1517,233535.0
2020-07-08 15:30:00,39.82,39.87,39.78,39.79,234381.0,35.1517,35.1958,35.1164,35.1252,234381.0
2020-07-08 15:40:00,39.79,39.81,39.75,39.76,270482.0,35.1252,35.1429,35.0899,35.0987,270482.0
2020-07-08 15:50:00,39.75,39.77,39.67,39.72,1273075.0,35.0899,35.1075,35.0193,35.0634,1273075.0
2020-07-09 09:30:00,39.7,39.72,39.39,39.41,494211.0,35.0457,35.0634,34.7721,34.7897,494211.0
2020-07-09 09:40:00,39.41,39.45,39.26,39.4,404252.0,34.7897,34.8251,34.6573,34.7809,404252.0
2020-07-09 09:50:00,39.41,39.43,39.19,39.2,349243.0,34.7897,34.8074,34.5955,34.6044,349243.0
2020-07-09 10:00:00,39.2,39.24,39.11,39.19,392968.0,34.6044,34.6397,34.5249,34.5955,392968.0
2020-07-09 10:10:00,39.18,39.21,39.08,39.09,434744.0,34.5867,34.6132,34.4984,34.5073,434744.0
2020-07-09 10:20:00,39.09,39.21,39.05,39.2,424627.0,34.5073,34.6132,34.472,34.6044,424627.0
2020-07-09 10:30:00,39.21,39.31,39.2,39.26,342352.0,34.6132,34.7015,34.6044,34.6573,342352.0
2020-07-09 10:40:00,39.25,39.28,39.2,39.22,390874.0,34.6485,34.675,34.6044,34.622,390874.0
2020-07-09 10:50:00,39.22,39.27,39.1,39.13,378304.0,34.622,34.6662,34.5161,34.5426,378304.0
2020-07-09 11:00:00,39.13,39.19,39.05,39.16,427484.0,34.5426,34.5955,34.472,34.5691,427484.0
2020-07-09 11:10:00,39.16,39.17,39.02,39.02,326523.0,34.5691,34.5779,34.4455,34.4455,326523.0
2020-07-09 11:20:00,39.03,39.24,39.02,39.23,274140.0,34.4543,34.6397,34.4455,34.6308,274140.0
2020-07-09 11:30:00,39.23,39.31,39.2,39.3,255270.0,34.6308,34.7015,34.6044,34.6926,255270.0
2020-07-09 11:40:00,39.3,39.32,39.21,39.3,354785.0,34.6926,34.7103,34.6132,34.6926,354785.0
2020-07-09 11:50:00,39.29,39.39,39.27,39.37,337756.0,34.6838,34.7721,34.6662,34.7544,337756.0
2020-07-09 12:00:00,39.38,39.45,39.35,39.39,255637.0,34.7633,34.8251,34.7368,34.7721,255637.0
2020-07-09 12:10:00,39.38,39.39,39.32,39.39,156361.0,34.7633,34.7721,34.7103,34.7721,156361.0
2020-07-09 12:20:00,39.38,39.4,39.32,39.36,292172.0,34.7633,34.7809,34.7103,34.7456,292172.0
2020-07-09 12:30:00,39.35,39.46,39.34,39.46,196184.0,34.7368,34.8339,34.728,34.8339,196184.0
2020-07-09 12:40:00,39.46,39.52,39.43,39.48,172591.0,34.8339,34.8869,34.8074,34.8515,172591.0
2020-07-09 12:50:00,39.47,39.5,39.45,39.5,155543.0,34.8427,34.8692,34.8251,34.8692,155543.0
2020-07-09 13:00:00,39.49,39.53,39.44,39.51,196352.0,34.8604,34.8957,34.8162,34.878,196352.0
2020-07-09 13:10:00,39.51,39.54,39.48,39.48,98997.0,34.878,34.9045,34.8515,34.8515,98997.0
2020-07-09 13:20:00,39.48,39.49,39.42,39.46,152684.0,34.8515,34.8604,34.7986,34.8339,152684.0
2020-07-09 13:30:00,39.46,39.47,39.41,39.44,139483.0,34.8339,34.8427,34.7897,34.8162,139483.0
2020-07-09 13:40:00,39.44,39.49,39.35,39.36,166542.0,34.8162,34.8604,34.7368,34.7456,166542.0
2020-07-09 13:50:00,39.36,39.38,39.3,39.32,126493.0,34.7456,34.7633,34.6926,34.7103,126493.0
2020-07-09 14:00:00,39.31,39.37,39.3,39.34,132417.0,34.7015,34.7544,34.6926,34.728,132417.0
2020-07-09 14:10:00,39.34,39.43,39.33,39.42,118252.0,34.728,34.8074,34.7191,34.7986,118252.0
2020-07-09 14:20:00,39.43,39.45,39.37,39.42,182462.0,34.8074,34.8251,34.7544,34.7986,182462.0
2020-07-09 14:30:00,39.41,39.43,39.38,39.42,181184.0,34.7897,34.8074,34.7633,34.7986,181184.0
2020-07-09 14:40:00,39.41,39.46,39.4,39.44,142266.0,34.7897,34.8339,34.7809,34.8162,142266.0
2020-07-09 14:50:00,39.44,39.46,39.42,39.44,232411.0,34.8162,34.8339,34.7986,34.8162,232411.0
2020-07-09 15:00:00,39.44,39.48,39.41,39.43,293335.0,34.8162,34.8515,34.7897,34.8074,293335.0
2020-07-09 15:10:00,39.43,39.48,39.4,39.42,259401.0,34.8074,34.8515,34.7809,34.7986,259401.0
2020-07-09 15:20:00,39.43,39.43,39.3,39.34,329553.0,34.8074,34.8074,34.6926,34.728,329553.0
2020-07-09 15:30:00,39.33,39.35,39.23,39.29,502296.0,34.7191,34.7368,34.6308,34.6838,502296.0
2020-07-09 15:40:00,39.3,39.4,39.22,39.35,411634.0,34.6926,34.7809,34.622,34.7368,411634.0
2020-07-09 15:50:00,39.35,39.35,39.22,39.3,1641629.0,34.7368,34.7368,34.622,34.6926,1641629.0
2020-07-10 09:30:00,39.23,39.4,39.14,39.38,561541.0,34.6308,34.7809,34.5514,34.7633,561541.0
2020-07-10 09:40:00,39.38,39.48,39.27,39.27,334912.0,34.7633,34.8515,34.6662,34.6662,334912.0
2020-07-10 09:50:00,39.27,39.33,39.15,39.33,349685.0,34.6662,34.7191,34.5602,34.7191,349685.0
2020-07-10 10:00:00,39.32,39.42,39.26,39.39,435190.0,34.7103,34.7986,34.6573,34.7721,435190.0
2020-07-10 10:10:00,39.39,39.45,39.32,39.32,301323.0,34.7721,34.8251,34.7103,34.7103,301323.0
2020-07-10 10:20:00,39.33,39.36,39.18,39.27,433675.0,34.7191,34.7456,34.5867,34.6662,433675.0
2020-07-10 10:30:00,39.27,39.4,39.24,39.4,217585.0,34.6662,34.7809,34.6397,34.7809,217585.0
2020-07-10 10:40:00,39.4,39.49,39.35,39.44,390043.0,34.7809,34.8604,34.7368,34.8162,390043.0
2020-07-10 10:50:00,39.44,39.52,39.39,39.41,280375.0,34.8162,34.8869,34.7721,34.7897,280375.0
2020-07-10 11:00:00,39.41,39.44,39.32,39.42,168333.0,34.7897,34.8162,34.7103,34.7986,168333.0
2020-07-10 11:10:00,39.44,39.57,39.43,39.53,238974.0,34.8162,34.931,34.8074,34.8957,238974.0
2020-07-10 11:20:00,39.53,39.65,39.53,39.55,595308.0,34.8957,35.0016,34.8957,34.9133,595308.0
2020-07-10 11:30:00,39.55,39.57,39.5,39.55,406102.0,34.9133,34.931,34.8692,34.9133,406102.0
2020-07-10 11:40:00,39.56,39.69,39.55,39.64,338939.0,34.9222,35.0369,34.9133,34.9928,338939.0
2020-07-10 11:50:00,39.65,39.73,39.64,39.71,270704.0,35.0016,35.0722,34.9928,35.0546,270704.0
2020-07-10 12:00:00,39.71,39.88,39.69,39.87,281563.0,35.0546,35.2046,35.0369,35.1958,281563.0
2020-07-10 12:10:00,39.87,39.92,39.86,39.87,413412.0,35.1958,35.24,35.187,35.1958,413412.0
2020-07-10 12:20:00,39.87,39.89,39.83,39.84,332515.0,35.1958,35.2135,35.1605,35.1693,332515.0
2020-07-10 12:30:00,39.84,39.92,39.83,39.89,211280.0,35.1693,35.24,35.1605,35.2135,211280.0
2020-07-10 12:40:00,39.89,39.99,39.84,39.98,202237.0,35.2135,35.3017,35.1693,35.2929,202237.0
2020-07-10 12:50:00,39.98,40.03,39.97,40.01,206055.0,35.2929,35.3371,35.2841,35.3194,206055.0
2020-07-10 13:00:00,40.01,40.03,39.99,40.01,148259.0,35.3194,35.3371,35.3017,35.3194,148259.0
2020-07-10 13:10:00,40.01,40.02,39.98,40.0,185695.0,35.3194,35.3282,35.2929,35.3106,185695.0
2020-07-10 13:20:00,40.0,40.01,39.98,39.99,265991.0,35.3106,35.3194,35.2929,35.3017,265991.0
2020-07-10 13:30:00,39.99,40.06,39.98,40.02,102461.0,35.3017,35.3635,35.2929,35.3282,102461.0
2020-07-10 13:40:00,40.03,40.17,40.01,40.16,1011602.0,35.3371,35.4606,35.3194,35.4518,1011602.0
2020-07-10 13:50:00,40.16,40.18,40.12,40.14,208614.0,35.4518,35.4695,35.4165,35.4342,208614.0
2020-07-10 14:00:00,40.15,40.3,40.14,40.29,329883.0,35.443,35.5754,35.4342,35.5666,329883.0
2020-07-10 14:10:00,40.28,40.34,40.22,40.33,977887.0,35.5578,35.6107,35.5048,35.6019,977887.0
2020-07-10 14:20:00,40.33,40.39,40.31,40.39,261950.0,35.6019,35.6549,35.5842,35.6549,261950.0
2020-07-10 14:30:00,40.39,40.42,40.38,40.4,367179.0,35.6549,35.6813,35.646,35.6637,367179.0
2020-07-10 14:40:00,40.4,40.44,40.38,40.44,234579.0,35.6637,35.699,35.646,35.699,234579.0
2020-07-10 14:50:00,40.44,40.45,40.41,40.43,356464.0,35.699,35.7078,35.6725,35.6902,356464.0
2020-07-10 15:00:00,40.43,40.43,40.32,40.39,650114.0,35.6902,35.6902,35.5931,35.6549,650114.0
2020-07-10 15:10:00,40.38,40.41,40.36,40.4,235316.0,35.646,35.6725,35.6284,35.6637,235316.0
2020-07-10 15:20:00,40.39,40.4,40.32,40.34,194685.0,35.6549,35.6637,35.5931,35.6107,194685.0
2020-07-10 15:30:00,40.33,40.44,40.32,40.38,519346.0,35.6019,35.699,35.5931,35.646,519346.0
2020-07-10 15:40:00,40.39,40.5,40.39,40.5,667836.0,35.6549,35.752,35.6549,35.752,667836.0
2020-07-10 15:50:00,40.49,40.54,40.45,40.5,2018228.0,35.7431,35.7873,35.7078,35.752,2018228.0
2020-07-13 09:30:00,40.46,40.53,40.18,40.3,927748.0,35.7166,35.7784,35.4695,35.5754,927748.0
2020-07-13 09:40:00,40.3,40.42,40.2,40.41,458836.0,35.5754,35.6813,35.4871,35.6725,458836.0
2020-07-13 09:50:00,40.41,40.58,40.41,40.51,406704.0,35.6725,35.8226,35.6725,35.7608,406704.0
2020-07-13 10:00:00,40.51,40.53,40.36,40.53,322642.0,35.7608,35.7784,35.6284,35.7784,322642.0
2020-07-13 10:10:00,40.52,40.56,40.47,40.55,401809.0,35.7696,35.8049,35.7255,35.7961,401809.0
2020-07-13 10:20:00,40.55,40.65,40.53,40.62,284370.0,35.7961,35.8844,35.7784,35.8579,284370.0
2020-07-13 10:30:00,40.63,40.65,40.49,40.5,202528.0,35.8667,35.8844,35.7431,35.752,202528.0
2020-07-13 10:40:00,40.5,40.63,40.48,40.6,213229.0,35.752,35.8667,35.7343,35.8402,213229.0
2020-07-13 10:50:00,40.6,40.67,40.58,40.66,186203.0,35.8402,35.902,35.8226,35.8932,186203.0
2020-07-13 11:00:00,40.66,40.73,40.65,40.71,191197.0,35.8932,35.955,35.8844,35.9373,191197.0
2020-07-13 11:10:00,40.71,40.72,40.62,40.64,258078.0,35.9373,35.9462,35.8579,35.8755,258078.0
2020-07-13 11:20:00,40.63,40.74,40.63,40.72,119910.0,35.8667,35.9638,35.8667,35.9462,119910.0
2020-07-13 11:30:00,40.71,40.8,40.71,40.78,215309.0,35.9373,36.0168,35.9373,35.9991,215309.0
2020-07-13 11:40:00,40.79,40.8,40.73,40.79,181159.0,36.008,36.0168,35.955,36.008,181159.0
2020-07-13 11:50:00,40.78,40.8,40.75,40.76,151361.0,35.9991,36.0168,35.9727,35.9815,151361.0
2020-07-13 12:00:00,40.76,40.77,40.71,40.75,133444.0,35.9815,35.9903,35.9373,35.9727,133444.0
2020-07-13 12:10:00,40.76,40.78,40.71,40.72,165464.0,35.9815,35.9991,35.9373,35.9462,165464.0
2020-07-13 12:20:00,40.72,40.72,40.68,40.7,108217.0,35.9462,35.9462,35.9109,35.9285,108217.0
2020-07-13 12:30:00,40.71,40.78,40.69,40.77,139637.0,35.9373,35.9991,35.9197,35.9903,139637.0
2020-07-13 12:40:00,40.77,40.81,40.73,40.81,135221.0,35.9903,36.0256,35.955,36.0256,135221.0
2020-07-13 12:50:00,40.81,40.89,40.8,40.89,145057.0,36.0256,36.0962,36.0168,36.0962,145057.0
2020-07-13 13:00:00,40.89,40.95,40.89,40.95,228260.0,36.0962,36.1492,36.0962,36.1492,228260.0
2020-07-13 13:10:00,40.94,40.98,40.94,40.97,110642.0,36.1404,36.1757,36.1404,36.1669,110642.0
2020-07-13 13:20:00,40.97,40.98,40.93,40.96,183981.0,36.1669,36.1757,36.1315,36.158,183981.0
2020-07-13 13:30:00,40.96,40.99,40.94,40.96,168822.0,36.158,36.1845,36.1404,36.158,168822.0
2020-07-13 13:40:00,40.95,40.98,40.94,40.95,102106.0,36.1492,36.1757,36.1404,36.1492,102106.0
2020-07-13 13:50:00,40.94,40.98,40.94,40.97,233721.0,36.1404,36.1757,36.1404,36.1669,233721.0
2020-07-13 14:00:00,40.97,40.99,40.95,40.97,318853.0,36.1669,36.1845,36.1492,36.1669,318853.0
2020-07-13 14:10:00,40.98,41.1,40.91,41.04,473981.0,36.1757,36.2816,36.1139,36.2287,473981.0
2020-07-13 14:20:00,41.04,41.04,40.91,40.96,343785.0,36.2287,36.2287,36.1139,36.158,343785.0
2020-07-13 14:30:00,40.96,40.98,40.85,40.89,424549.0,36.158,36.1757,36.0609,36.0962,424549.0
2020-07-13 14:40:00,40.89,40.94,40.85,40.91,196561.0,36.0962,36.1404,36.0609,36.1139,196561.0
2020-07-13 14:50:00,40.9,40.92,40.85,40.9,218779.0,36.1051,36.1227,36.0609,36.1051,218779.0
2020-07-13 15:00:00,40.91,40.92,40.72,40.75,268959.0,36.1139,36.1227,35.9462,35.9727,268959.0
2020-07-13 15:10:00,40.75,40.8,40.73,40.77,311743.0,35.9727,36.0168,35.955,35.9903,311743.0
2020-07-13 15:20:00,40.76,40.83,40.74,40.77,471584.0,35.9815,36.0433,35.9638,35.9903,471584.0
2020-07-13 15:30:00,40.77,40.83,40.54,40.55,795788.0,35.9903,36.0433,35.7873,35.7961,795788.0
2020-07-13 15:40:00,40.55,40.68,40.45,40.47,666823.0,35.7961,35.9109,35.7078,35.7255,666823.0
2020-07-13 15:50:00,40.47,40.59,40.38,40.56,2423778.0,35.7255,35.8314,35.646,35.8049,2423778.0
2020-07-14 09:30:00,39.9,40.47,39.83,40.27,1114241.0,35.2223,35.7255,35.1605,35.5489,1114241.0
2020-07-14 09:40:00,40.28,40.4,40.14,40.21,494654.0,35.5578,35.6637,35.4342,35.496,494654.0
2020-07-14 09:50:00,40.21,40.41,40.13,40.4,595911.0,35.496,35.6725,35.4253,35.6637,595911.0
2020-07-14 10:00:00,40.4,40.42,40.23,40.33,429361.0,35.6637,35.6813,35.5136,35.6019,429361.0
2020-07-14 10:10:00,40.33,40.63,40.32,40.6,447818.0,35.6019,35.8667,35.5931,35.8402,447818.0
2020-07-14 10:20:00,40.59,40.68,40.53,40.62,280584.0,35.8314,35.9109,35.7784,35.8579,280584.0
2020-07-14 10:30:00,40.63,40.77,40.61,40.7,375343.0,35.8667,35.9903,35.8491,35.9285,375343.0
2020-07-14 10:40:00,40.71,40.8,40.66,40.72,393674.0,35.9373,36.0168,35.8932,35.9462,393674.0
2020-07-14 10:50:00,40.73,40.83,40.65,40.7,413471.0,35.955,36.0433,35.8844,35.9285,413471.0
2020-07-14 11:00:00,40.71,40.84,40.65,40.81,342506.0,35.9373,36.0521,35.8844,36.0256,342506.0
2020-07-14 11:10:00,40.81,40.9,40.77,40.87,342066.0,36.0256,36.1051,35.9903,36.0786,342066.0
2020-07-14 11:20:00,40.87,40.9,40.81,40.84,276041.0,36.0786,36.1051,36.0256,36.0521,276041.0
2020-07-14 11:30:00,40.84,41.04,40.83,40.98,284940.0,36.0521,36.2287,36.0433,36.1757,284940.0
2020-07-14 11:40:00,40.98,41.05,40.95,40.97,193622.0,36.1757,36.2375,36.1492,36.1669,193622.0
2020-07-14 11:50:00,40.97,40.98,40.84,40.94,187927.0,36.1669,36.1757,36.0521,36.1404,187927.0
2020-07-14 12:00:00,40.94,41.02,40.85,40.87,160505.0,36.1404,36.211,36.0609,36.0786,160505.0
2020-07-14 12:10:00,40.86,40.96,40.83,40.95,138168.0,36.0698,36.158,36.0433,36.1492,138168.0
2020-07-14 12:20:00,40.95,40.98,40.85,40.88,187062.0,36.1492,36.1757,36.0609,36.0874,187062.0
2020-07-14 12:30:00,40.88,40.91,40.86,40.91,112389.0,36.0874,36.1139,36.0698,36.1139,112389.0
2020-07-14 12:40:00,40.91,40.92,40.81,40.91,146806.0,36.1139,36.1227,36.0256,36.1139,146806.0
2020-07-14 12:50:00,40.91,40.91,40.75,40.77,135543.0,36.1139,36.1139,35.9727,35.9903,135543.0
2020-07-14 13:00:00,40.78,40.79,40.7,40.72,130668.0,35.9991,36.008,35.9285,35.9462,130668.0
2020-07-14 13:10:00,40.71,40.77,40.7,40.75,106903.0,35.9373,35.9903,35.9285,35.9727,106903.0
2020-07-14 13:20:00,40.75,40.82,40.74,40.79,108298.0,35.9727,36.0344,35.9638,36.008,108298.0
2020-07-14 13:30:00,40.79,40.9,40.78,40.89,128000.0,36.008,36.1051,35.9991,36.0962,128000.0
2020-07-14 13:40:00,40.88,40.89,40.83,40.84,258878.0,36.0874,36.0962,36.0433,36.0521,258878.0
2020-07-14 13:50:00,40.83,40.83,40.62,40.71,428750.0,36.0433,36.0433,35.8579,35.9373,428750.0
2020-07-14 14:00:00,40.71,40.85,40.64,40.79,372214.0,35.9373,36.0609,35.8755,36.008,372214.0
2020-07-14 14:10:00,40.79,40.86,40.78,40.84,271092.0,36.008,36.0698,35.9991,36.0521,271092.0
2020-07-14 14:20:00,40.83,40.88,40.81,40.83,540478.0,36.0433,36.0874,36.0256,36.0433,540478.0
2020-07-14 14:30:00,40.84,40.89,40.83,40.83,308411.0,36.0521,36.0962,36.0433,36.0433,308411.0
2020-07-14 14:40:00,40.84,40.89,40.81,40.83,360221.0,36.0521,36.0962,36.0256,36.0433,360221.0
2020-07-14 14:50:00,40.84,40.95,40.83,40.94,192526.0,36.0521,36.1492,36.0433,36.1404,192526.0
2020-07-14 15:00:00,40.93,40.96,40.89,40.92,575622.0,36.1315,36.158,36.0962,36.1227,575622.0
2020-07-14 15:10:00,40.92,40.95,40.88,40.93,571712.0,36.1227,36.1492,36.0874,36.1315,571712.0
2020-07-14 15:20:00,40.94,41.06,40.92,40.98,428849.0,36.1404,36.2463,36.1227,36.1757,428849.0
2020-07-14 15:30:00,40.98,41.05,40.97,41.01,359058.0,36.1757,36.2375,36.1669,36.2022,359058.0
2020-07-14 15:40:00,41.01,41.11,40.99,41.08,554041.0,36.2022,36.2904,36.1845,36.264,554041.0
2020-07-14 15:50:00,41.08,41.29,41.05,41.18,2939767.0,36.264,36.4493,36.2375,36.3522,2939767.0
2020-07-15 09:30:00,41.09,41.75,41.05,41.57,1243823.0,36.2728,36.8554,36.2375,36.6965,1243823.0
2020-07-15 09:40:00,41.58,41.75,41.54,41.66,577624.0,36.7053,36.8554,36.67,36.776,577624.0
2020-07-15 09:50:00,41.66,41.76,41.64,41.66,319469.0,36.776,36.8642,36.7583,36.776,319469.0
2020-07-15 10:00:00,41.66,41.68,41.5,41.61,461613.0,36.776,36.7936,36.6347,36.7318,461613.0
2020-07-15 10:10:00,41.61,41.66,41.57,41.63,414563.0,36.7318,36.776,36.6965,36.7495,414563.0
2020-07-15 10:20:00,41.63,41.79,41.6,41.77,280041.0,36.7495,36.8907,36.723,36.8731,280041.0
2020-07-15 10:30:00,41.78,41.92,41.76,41.88,288028.0,36.8819,37.0055,36.8642,36.9702,288028.0
2020-07-15 10:40:00,41.87,41.91,41.83,41.86,355699.0,36.9613,36.9967,36.926,36.9525,355699.0
2020-07-15 10:50:00,41.87,41.96,41.85,41.92,213030.0,36.9613,37.0408,36.9437,37.0055,213030.0
2020-07-15 11:00:00,41.91,41.95,41.7,41.72,406956.0,36.9967,37.032,36.8113,36.8289,406956.0
2020-07-15 11:10:00,41.72,41.78,41.7,41.73,251480.0,36.8289,36.8819,36.8113,36.8378,251480.0
2020-07-15 11:20:00,41.73,41.85,41.68,41.82,379189.0,36.8378,36.9437,36.7936,36.9172,379189.0
2020-07-15 11:30:00,41.83,41.94,41.82,41.86,215193.0,36.926,37.0231,36.9172,36.9525,215193.0
2020-07-15 11:40:00,41.85,41.86,41.76,41.77,343694.0,36.9437,36.9525,36.8642,36.8731,343694.0
2020-07-15 11:50:00,41.77,41.87,41.74,41.75,408988.0,36.8731,36.9613,36.8466,36.8554,408988.0
2020-07-15 12:00:00,41.75,41.79,41.61,41.66,361337.0,36.8554,36.8907,36.7318,36.776,361337.0
2020-07-15 12:10:00,41.66,41.78,41.61,41.78,180348.0,36.776,36.8819,36.7318,36.8819,180348.0
2020-07-15 12:20:00,41.78,41.82,41.74,41.78,206755.0,36.8819,36.9172,36.8466,36.8819,206755.0
2020-07-15 12:30:00,41.78,41.79,41.72,41.75,382570.0,36.8819,36.8907,36.8289,36.8554,382570.0
2020-07-15 12:40:00,41.75,41.87,41.74,41.87,160262.0,36.8554,36.9613,36.8466,36.9613,160262.0
2020-07-15 12:50:00,41.87,41.88,41.81,41.85,160530.0,36.9613,36.9702,36.9084,36.9437,160530.0
2020-07-15 13:00:00,41.84,41.93,41.83,41.92,208412.0,36.9349,37.0143,36.926,37.0055,208412.0
2020-07-15 13:10:00,41.92,41.95,41.89,41.93,271677.0,37.0055,37.032,36.979,37.0143,271677.0
2020-07-15 13:20:00,41.94,41.96,41.91,41.93,150372.0,37.0231,37.0408,36.9967,37.0143,150372.0
2020-07-15 13:30:00,41.92,41.99,41.91,41.98,176740.0,37.0055,37.0673,36.9967,37.0585,176740.0
2020-07-15 13:40:00,41.98,41.99,41.92,41.95,232433.0,37.0585,37.0673,37.0055,37.032,232433.0
2020-07-15 13:50:00,41.94,41.96,41.82,41.86,250109.0,37.0231,37.0408,36.9172,36.9525,250109.0
2020-07-15 14:00:00,41.86,42.0,41.82,41.97,472588.0,36.9525,37.0761,36.9172,37.0496,472588.0
2020-07-15 14:10:00,41.97,42.07,41.96,42.02,342188.0,37.0496,37.1379,37.0408,37.0938,342188.0
2020-07-15 14:20:00,42.03,42.05,41.97,42.02,203501.0,37.1026,37.1202,37.0496,37.0938,203501.0
2020-07-15 14:30:00,42.02,42.04,41.99,42.01,239053.0,37.0938,37.1114,37.0673,37.0849,239053.0
2020-07-15 14:40:00,42.01,42.03,41.94,42.0,335929.0,37.0849,37.1026,37.0231,37.0761,335929.0
2020-07-15 14:50:00,41.99,42.01,41.84,41.84,367256.0,37.0673,37.0849,36.9349,36.9349,367256.0
2020-07-15 15:00:00,41.84,41.91,41.81,41.84,244688.0,36.9349,36.9967,36.9084,36.9349,244688.0
2020-07-15 15:10:00,41.84,41.96,41.82,41.95,425055.0,36.9349,37.0408,36.9172,37.032,425055.0
2020-07-15 15:20:00,41.95,42.02,41.89,42.01,290250.0,37.032,37.0938,36.979,37.0849,290250.0
2020-07-15 15:30:00,42.01,42.05,41.99,42.01,567522.0,37.0849,37.1202,37.0673,37.0849,567522.0
2020-07-15 15:40:00,42.01,42.06,41.99,42.05,632514.0,37.0849,37.1291,37.0673,37.1202,632514.0
2020-07-15 15:50:00,42.06,42.08,41.87,41.96,3213756.0,37.1291,37.1467,36.9613,37.0408,3213756.0
2020-07-16 09:30:00,41.68,41.9,41.66,41.77,682155.0,36.7936,36.9878,36.776,36.8731,682155.0
2020-07-16 09:40:00,41.77,41.94,41.66,41.91,568668.0,36.8731,37.0231,36.776,36.9967,568668.0
2020-07-16 09:50:00,41.91,41.96,41.79,41.83,318273.0,36.9967,37.0408,36.8907,36.926,318273.0
2020-07-16 10:00:00,41.83,41.94,41.81,41.89,339733.0,36.926,37.0231,36.9084,36.979,339733.0
2020-07-16 10:10:00,41.88,42.0,41.88,41.9,215637.0,36.9702,37.0761,36.9702,36.9878,215637.0
2020-07-16 10:20:00,41.9,42.02,41.9,42.01,232389.0,36.9878,37.0938,36.9878,37.0849,232389.0
2020-07-16 10:30:00,42.01,42.04,41.99,42.0,236418.0,37.0849,37.1114,37.0673,37.0761,236418.0
2020-07-16 10:40:00,42.01,42.03,41.98,42.01,292471.0,37.0849,37.1026,37.0585,37.0849,292471.0
2020-07-16 10:50:00,42.01,42.05,41.8,41.82,275310.0,37.0849,37.1202,36.8996,36.9172,275310.0
2020-07-16 11:00:00,41.83,41.84,41.72,41.83,380414.0,36.926,36.9349,36.8289,36.926,380414.0
2020-07-16 11:10:00,41.83,41.93,41.83,41.89,339994.0,36.926,37.0143,36.926,36.979,339994.0
2020-07-16 11:20:00,41.89,41.93,41.88,41.91,230578.0,36.979,37.0143,36.9702,36.9967,230578.0
2020-07-16 11:30:00,41.9,41.91,41.81,41.85,184749.0,36.9878,36.9967,36.9084,36.9437,184749.0
2020-07-16 11:40:00,41.85,41.87,41.78,41.83,360050.0,36.9437,36.9613,36.8819,36.926,360050.0
2020-07-16 11:50:00,41.82,41.84,41.77,41.82,196286.0,36.9172,36.9349,36.8731,36.9172,196286.0
2020-07-16 12:00:00,41.82,41.92,41.82,41.91,231051.0,36.9172,37.0055,36.9172,36.9967,231051.0
2020-07-16 12:10:00,41.9,41.92,41.85,41.85,364079.0,36.9878,37.0055,36.9437,36.9437,364079.0
2020-07-16 12:20:00,41.85,41.93,41.84,41.91,172055.0,36.9437,37.0143,36.9349,36.9967,172055.0
2020-07-16 12:30:00,41.92,42.03,41.91,42.02,129711.0,37.0055,37.1026,36.9967,37.0938,129711.0
2020-07-16 12:40:00,42.03,42.04,41.95,41.97,112801.0,37.1026,37.1114,37.032,37.0496,112801.0
2020-07-16 12:50:00,41.97,41.98,41.9,41.95,262932.0,37.0496,37.0585,36.9878,37.032,262932.0
2020-07-16 13:00:00,41.94,41.98,41.88,41.97,294782.0,37.0231,37.0585,36.9702,37.0496,294782.0
2020-07-16 13:10:00,41.96,42.01,41.92,42.01,203786.0,37.0408,37.0849,37.0055,37.0849,203786.0
2020-07-16 13:20:00,42.0,42.02,41.97,42.0,133630.0,37.0761,37.0938,37.0496,37.0761,133630.0
2020-07-16 13:30:00,41.99,42.0,41.94,41.97,191836.0,37.0673,37.0761,37.0231,37.0496,191836.0
2020-07-16 13:40:00,41.97,42.02,41.95,41.98,281199.0,37.0496,37.0938,37.032,37.0585,281199.0
2020-07-16 13:50:00,41.98,42.02,41.92,41.95,132901.0,37.0585,37.0938,37.0055,37.032,132901.0
2020-07-16 14:00:00,41.94,41.96,41.89,41.95,124590.0,37.0231,37.0408,36.979,37.032,124590.0
2020-07-16 14:10:00,41.95,41.95,41.9,41.93,87669.0,37.032,37.032,36.9878,37.0143,87669.0
2020-07-16 14:20:00,41.93,41.94,41.9,41.91,103261.0,37.0143,37.0231,36.9878,36.9967,103261.0
2020-07-16 14:30:00,41.91,41.91,41.81,41.84,194056.0,36.9967,36.9967,36.9084,36.9349,194056.0
2020-07-16 14:40:00,41.84,41.88,41.75,41.76,168779.0,36.9349,36.9702,36.8554,36.8642,168779.0
2020-07-16 14:50:00,41.76,41.83,41.76,41.79,214471.0,36.8642,36.926,36.8642,36.8907,214471.0
2020-07-16 15:00:00,41.79,41.92,41.78,41.89,195496.0,36.8907,37.0055,36.8819,36.979,195496.0
2020-07-16 15:10:00,41.88,41.97,41.87,41.96,170482.0,36.9702,37.0496,36.9613,37.0408,170482.0
2020-07-16 15:20:00,41.96,42.06,41.95,42.06,172949.0,37.0408,37.1291,37.032,37.1291,172949.0
2020-07-16 15:30:00,42.05,42.18,42.03,42.18,214247.0,37.1202,37.235,37.1026,37.235,214247.0
2020-07-16 15:40:00,42.17,42.18,42.09,42.16,434578.0,37.2262,37.235,37.1556,37.2173,434578.0
2020-07-16 15:50:00,42.16,42.17,42.03,42.15,880281.0,37.2173,37.2262,37.1026,37.2085,880281.0
2020-07-17 09:30:00,42.26,42.48,42.0,42.21,1789452.0,37.3056,37.4998,37.0761,37.2615,1789452.0
2020-07-17 09:40:00,42.2,42.22,42.06,42.16,434579.0,37.2527,37.2703,37.1291,37.2173,434579.0
2020-07-17 09:50:00,42.16,42.19,41.93,42.01,424599.0,37.2173,37.2438,37.0143,37.0849,424599.0
2020-07-17 10:00:00,42.0,42.06,41.96,42.04,413492.0,37.0761,37.1291,37.0408,37.1114,413492.0
2020-07-17 10:10:00,42.04,42.19,42.04,42.15,249603.0,37.1114,37.2438,37.1114,37.2085,249603.0
2020-07-17 10:20:00,42.15,42.15,41.96,42.03,478484.0,37.2085,37.2085,37.0408,37.1026,478484.0
2020-07-17 10:30:00,42.02,42.04,41.9,41.99,356636.0,37.0938,37.1114,36.9878,37.0673,356636.0
2020-07-17 10:40:00,41.99,42.02,41.96,42.01,159084.0,37.0673,37.0938,37.0408,37.0849,159084.0
2020-07-17 10:50:00,42.01,42.16,42.0,42.15,238259.0,37.0849,37.2173,37.0761,37.2085,238259.0
2020-07-17 11:00:00,42.15,42.26,42.14,42.23,334245.0,37.2085,37.3056,37.1997,37.2791,334245.0
2020-07-17 11:10:00,42.23,42.25,42.13,42.15,200952.0,37.2791,37.2968,37.1909,37.2085,200952.0
2020-07-17 11:20:00,42.15,42.2,42.13,42.14,160643.0,37.2085,37.2527,37.1909,37.1997,160643.0
2020-07-17 11:30:00,42.15,42.22,42.14,42.21,191910.0,37.2085,37.2703,37.1997,37.2615,191910.0
2020-07-17 11:40:00,42.2,42.25,42.17,42.2,142014.0,37.2527,37.2968,37.2262,37.2527,142014.0
2020-07-17 11:50:00,42.19,42.28,42.18,42.27,216257.0,37.2438,37.3233,37.235,37.3145,216257.0
2020-07-17 12:00:00,42.27,42.34,42.24,42.3,245287.0,37.3145,37.3762,37.288,37.3409,245287.0
2020-07-17 12:10:00,42.3,42.32,42.2,42.2,172341.0,37.3409,37.3586,37.2527,37.2527,172341.0
2020-07-17 12:20:00,42.2,42.21,42.16,42.18,158623.0,37.2527,37.2615,37.2173,37.235,158623.0
2020-07-17 12:30:00,42.18,42.19,42.11,42.11,198467.0,37.235,37.2438,37.1732,37.1732,198467.0
2020-07-17 12:40:00,42.11,42.18,42.05,42.18,126868.0,37.1732,37.235,37.1202,37.235,126868.0
2020-07-17 12:50:00,42.17,42.19,42.12,42.16,98961.0,37.2262,37.2438,37.182,37.2173,98961.0
2020-07-17 13:00:00,42.16,42.2,42.14,42.16,191042.0,37.2173,37.2527,37.1997,37.2173,191042.0
2020-07-17 13:10:00,42.17,42.2,42.1,42.15,233356.0,37.2262,37.2527,37.1644,37.2085,233356.0
2020-07-17 13:20:00,42.15,42.22,42.14,42.19,70854.0,37.2085,37.2703,37.1997,37.2438,70854.0
2020-07-17 13:30:00,42.18,42.19,42.13,42.15,156298.0,37.235,37.2438,37.1909,37.2085,156298.0
2020-07-17 13:40:00,42.15,42.2,42.14,42.2,113346.0,37.2085,37.2527,37.1997,37.2527,113346.0
2020-07-17 13:50:00,42.2,42.21,42.13,42.15,129216.0,37.2527,37.2615,37.1909,37.2085,129216.0
2020-07-17 14:00:00,42.15,42.21,42.13,42.19,170858.0,37.2085,37.2615,37.1909,37.2438,170858.0
2020-07-17 14:10:00,42.2,42.25,42.17,42.24,118487.0,37.2527,37.2968,37.2262,37.288,118487.0
2020-07-17 14:20:00,42.24,42.24,42.21,42.21,97233.0,37.288,37.288,37.2615,37.2615,97233.0
2020-07-17 14:30:00,42.22,42.23,42.15,42.18,112334.0,37.2703,37.2791,37.2085,37.235,112334.0
2020-07-17 14:40:00,42.18,42.18,42.12,42.13,117382.0,37.235,37.235,37.182,37.1909,117382.0
2020-07-17 14:50:00,42.13,42.22,42.1,42.2,242131.0,37.1909,37.2703,37.1644,37.2527,242131.0
2020-07-17 15:00:00,42.2,42.23,42.16,42.18,205896.0,37.2527,37.2791,37.2173,37.235,205896.0
2020-07-17 15:10:00,42.18,42.19,42.12,42.19,210198.0,37.235,37.2438,37.182,37.2438,210198.0
2020-07-17 15:20:00,42.18,42.23,42.17,42.21,229587.0,37.235,37.2791,37.2262,37.2615,229587.0
2020-07-17 15:30:00,42.21,42.33,42.19,42.27,389592.0,37.2615,37.3674,37.2438,37.3145,389592.0
2020-07-17 15:40:00,42.28,42.35,42.25,42.34,352533.0,37.3233,37.3851,37.2968,37.3762,352533.0
2020-07-17 15:50:00,42.33,42.35,42.17,42.18,1900266.0,37.3674,37.3851,37.2262,37.235,1900266.0
2020-07-20 09:30:00,42.0,42.1,41.87,41.97,642703.0,37.0761,37.1644,36.9613,37.0496,642703.0
2020-07-20 09:40:00,41.96,42.0,41.84,41.88,458041.0,37.0408,37.0761,36.9349,36.9702,458041.0
2020-07-20 09:50:00,41.87,41.96,41.76,41.84,841640.0,36.9613,37.0408,36.8642,36.9349,841640.0
2020-07-20 10:00:00,41.84,41.96,41.8,41.88,311619.0,36.9349,37.0408,36.8996,36.9702,311619.0
2020-07-20 10:10:00,41.89,41.94,41.84,41.93,378599.0,36.979,37.0231,36.9349,37.0143,378599.0
2020-07-20 10:20:00,41.94,42.0,41.91,42.0,261742.0,37.0231,37.0761,36.9967,37.0761,261742.0
2020-07-20 10:30:00,42.01,42.05,41.98,42.0,212702.0,37.0849,37.1202,37.0585,37.0761,212702.0
2020-07-20 10:40:00,42.01,42.03,41.87,41.89,180836.0,37.0849,37.1026,36.9613,36.979,180836.0
2020-07-20 10:50:00,41.89,41.96,41.86,41.9,192603.0,36.979,37.0408,36.9525,36.9878,192603.0
2020-07-20 11:00:00,41.9,41.93,41.87,41.92,234712.0,36.9878,37.0143,36.9613,37.0055,234712.0
2020-07-20 11:10:00,41.93,41.96,41.89,41.91,164528.0,37.0143,37.0408,36.979,36.9967,164528.0
2020-07-20 11:20:00,41.91,41.93,41.88,41.92,150240.0,36.9967,37.0143,36.9702,37.0055,150240.0
2020-07-20 11:30:00,41.91,41.92,41.88,41.89,165275.0,36.9967,37.0055,36.9702,36.979,165275.0
2020-07-20 11:40:00,41.88,41.89,41.83,41.88,200172.0,36.9702,36.979,36.926,36.9702,200172.0
2020-07-20 11:50:00,41.88,41.91,41.86,41.88,274584.0,36.9702,36.9967,36.9525,36.9702,274584.0
2020-07-20 12:00:00,41.88,41.88,41.82,41.84,307349.0,36.9702,36.9702,36.9172,36.9349,307349.0
2020-07-20 12:10:00,41.85,41.92,41.85,41.91,86785.0,36.9437,37.0055,36.9437,36.9967,86785.0
2020-07-20 12:20:00,41.91,41.91,41.84,41.87,116991.0,36.9967,36.9967,36.9349,36.9613,116991.0
2020-07-20 12:30:00,41.87,41.9,41.86,41.86,215621.0,36.9613,36.9878,36.9525,36.9525,215621.0
2020-07-20 12:40:00,41.87,41.9,41.85,41.9,101906.0,36.9613,36.9878,36.9437,36.9878,101906.0
2020-07-20 12:50:00,41.89,41.9,41.86,41.88,154266.0,36.979,36.9878,36.9525,36.9702,154266.0
2020-07-20 13:00:00,41.88,41.89,41.86,41.87,111428.0,36.9702,36.979,36.9525,36.9613,111428.0
2020-07-20 13:10:00,41.87,41.89,41.86,41.88,146131.0,36.9613,36.979,36.9525,36.9702,146131.0
2020-07-20 13:20:00,41.88,41.89,41.87,41.88,42310.0,36.9702,36.979,36.9613,36.9702,42310.0
2020-07-20 13:30:00,41.89,41.89,41.85,41.88,101743.0,36.979,36.979,36.9437,36.9702,101743.0
2020-07-20 13:40:00,41.89,41.98,41.88,41.95,128707.0,36.979,37.0585,36.9702,37.032,128707.0
2020-07-20 13:50:00,41.95,41.97,41.92,41.95,224350.0,37.032,37.0496,37.0055,37.032,224350.0
2020-07-20 14:00:00,41.96,41.96,41.89,41.9,130892.0,37.0408,37.0408,36.979,36.9878,130892.0
2020-07-20 14:10:00,41.89,41.93,41.87,41.91,158286.0,36.979,37.0143,36.9613,36.9967,158286.0
2020-07-20 14:20:00,41.9,41.92,41.88,41.91,112691.0,36.9878,37.0055,36.9702,36.9967,112691.0
2020-07-20 14:30:00,41.9,41.93,41.88,41.9,131684.0,36.9878,37.0143,36.9702,36.9878,131684.0
2020-07-20 14:40:00,41.91,41.91,41.8,41.89,285148.0,36.9967,36.9967,36.8996,36.979,285148.0
2020-07-20 14:50:00,41.9,41.91,41.86,41.9,151903.0,36.9878,36.9967,36.9525,36.9878,151903.0
2020-07-20 15:00:00,41.9,41.93,41.88,41.89,118407.0,36.9878,37.0143,36.9702,36.979,118407.0
2020-07-20 15:10:00,41.9,41.99,41.87,41.97,262798.0,36.9878,37.0673,36.9613,37.0496,262798.0
2020-07-20 15:20:00,41.97,42.0,41.95,41.99,171397.0,37.0496,37.0761,37.032,37.0673,171397.0
2020-07-20 15:30:00,41.99,42.04,41.98,42.02,524613.0,37.0673,37.1114,37.0585,37.0938,524613.0
2020-07-20 15:40:00,42.02,42.11,42.02,42.05,425716.0,37.0938,37.1732,37.0938,37.1202,425716.0
2020-07-20 15:50:00,42.06,42.09,41.93,41.95,1124694.0,37.1291,37.1556,37.0143,37.032,1124694.0
2020-07-21 09:30:00,42.14,42.59,42.06,42.54,698031.0,37.1997,37.5969,37.1291,37.5528,698031.0
2020-07-21 09:40:00,42.56,42.77,42.56,42.67,345508.0,37.5705,37.7558,37.5705,37.6676,345508.0
2020-07-21 09:50:00,42.67,42.71,42.44,42.46,397373.0,37.6676,37.7029,37.4645,37.4822,397373.0
2020-07-21 10:00:00,42.46,42.6,42.38,42.53,277105.0,37.4822,37.6058,37.4116,37.544,277105.0
2020-07-21 10:10:00,42.53,42.65,42.52,42.54,210046.0,37.544,37.6499,37.5351,37.5528,210046.0
2020-07-21 10:20:00,42.55,42.59,42.39,42.48,146276.0,37.5616,37.5969,37.4204,37.4998,146276.0
2020-07-21 10:30:00,42.48,42.64,42.46,42.63,218494.0,37.4998,37.6411,37.4822,37.6322,218494.0
2020-07-21 10:40:00,42.62,42.69,42.51,42.66,398664.0,37.6234,37.6852,37.5263,37.6587,398664.0
2020-07-21 10:50:00,42.67,42.68,42.59,42.66,268848.0,37.6676,37.6764,37.5969,37.6587,268848.0
2020-07-21 11:00:00,42.66,42.67,42.5,42.53,209322.0,37.6587,37.6676,37.5175,37.544,209322.0
2020-07-21 11:10:00,42.53,42.63,42.48,42.61,236078.0,37.544,37.6322,37.4998,37.6146,236078.0
2020-07-21 11:20:00,42.6,42.62,42.54,42.56,132191.0,37.6058,37.6234,37.5528,37.5705,132191.0
2020-07-21 11:30:00,42.55,42.64,42.52,42.64,129552.0,37.5616,37.6411,37.5351,37.6411,129552.0
2020-07-21 11:40:00,42.64,42.65,42.56,42.56,123738.0,37.6411,37.6499,37.5705,37.5705,123738.0
2020-07-21 11:50:00,42.55,42.71,42.54,42.7,236585.0,37.5616,37.7029,37.5528,37.694,236585.0
2020-07-21 12:00:00,42.69,42.72,42.65,42.65,125749.0,37.6852,37.7117,37.6499,37.6499,125749.0
2020-07-21 12:10:00,42.66,42.75,42.64,42.69,159494.0,37.6587,37.7382,37.6411,37.6852,159494.0
2020-07-21 12:20:00,42.7,42.73,42.65,42.73,368523.0,37.694,37.7205,37.6499,37.7205,368523.0
2020-07-21 12:30:00,42.72,42.76,42.67,42.68,138998.0,37.7117,37.747,37.6676,37.6764,138998.0
2020-07-21 12:40:00,42.68,42.7,42.58,42.59,249005.0,37.6764,37.694,37.5881,37.5969,249005.0
2020-07-21 12:50:00,42.6,42.67,42.58,42.63,166559.0,37.6058,37.6676,37.5881,37.6322,166559.0
2020-07-21 13:00:00,42.64,42.65,42.59,42.65,97067.0,37.6411,37.6499,37.5969,37.6499,97067.0
2020-07-21 13:10:00,42.65,42.65,42.56,42.59,97162.0,37.6499,37.6499,37.5705,37.5969,97162.0
2020-07-21 13:20:00,42.59,42.65,42.58,42.64,216872.0,37.5969,37.6499,37.5881,37.6411,216872.0
2020-07-21 13:30:00,42.64,42.67,42.61,42.62,104839.0,37.6411,37.6676,37.6146,37.6234,104839.0
2020-07-21 13:40:00,42.63,42.65,42.6,42.62,217730.0,37.6322,37.6499,37.6058,37.6234,217730.0
2020-07-21 13:50:00,42.63,42.64,42.58,42.63,286027.0,37.6322,37.6411,37.5881,37.6322,286027.0
2020-07-21 14:00:00,42.63,42.64,42.6,42.62,215203.0,37.6322,37.6411,37.6058,37.6234,215203.0
2020-07-21 14:10:00,42.62,42.67,42.6,42.62,219331.0,37.6234,37.6676,37.6058,37.6234,219331.0
2020-07-21 14:20:00,42.62,42.67,42.61,42.65,181955.0,37.6234,37.6676,37.6146,37.6499,181955.0
2020-07-21 14:30:00,42.65,42.69,42.63,42.69,165788.0,37.6499,37.6852,37.6322,37.6852,165788.0
2020-07-21 14:40:00,42.69,42.73,42.67,42.72,193049.0,37.6852,37.7205,37.6676,37.7117,193049.0
2020-07-21 14:50:00,42.72,42.77,42.68,42.75,168962.0,37.7117,37.7558,37.6764,37.7382,168962.0
2020-07-21 15:00:00,42.75,42.77,42.69,42.73,207237.0,37.7382,37.7558,37.6852,37.7205,207237.0
2020-07-21 15:10:00,42.73,42.74,42.58,42.61,283867.0,37.7205,37.7294,37.5881,37.6146,283867.0
2020-07-21 15:20:00,42.61,42.69,42.59,42.63,595502.0,37.6146,37.6852,37.5969,37.6322,595502.0
2020-07-21 15:30:00,42.63,42.67,42.53,42.56,319719.0,37.6322,37.6676,37.544,37.5705,319719.0
2020-07-21 15:40:00,42.55,42.63,42.53,42.57,461606.0,37.5616,37.6322,37.544,37.5793,461606.0
2020-07-21 15:50:00,42.56,42.6,42.46,42.58,2488793.0,37.5705,37.6058,37.4822,37.5881,2488793.0
2020-07-22 09:30:00,42.52,42.66,42.45,42.62,742700.0,37.5351,37.6587,37.4733,37.6234,742700.0
2020-07-22 09:40:00,42.62,42.63,42.49,42.53,528510.0,37.6234,37.6322,37.5087,37.544,528510.0
2020-07-22 09:50:00,42.53,42.61,42.53,42.58,241637.0,37.544,37.6146,37.544,37.5881,241637.0
2020-07-22 10:00:00,42.58,42.6,42.52,42.58,312414.0,37.5881,37.6058,37.5351,37.5881,312414.0
2020-07-22 10:10:00,42.59,42.6,42.51,42.55,236038.0,37.5969,37.6058,37.5263,37.5616,236038.0
2020-07-22 10:20:00,42.55,42.59,42.52,42.52,143786.0,37.5616,37.5969,37.5351,37.5351,143786.0
2020-07-22 10:30:00,42.53,42.62,42.52,42.6,173043.0,37.544,37.6234,37.5351,37.6058,173043.0
2020-07-22 10:40:00,42.6,42.65,42.58,42.59,280494.0,37.6058,37.6499,37.5881,37.5969,280494.0
2020-07-22 10:50:00,42.59,42.6,42.52,42.52,207860.0,37.5969,37.6058,37.5351,37.5351,207860.0
2020-07-22 11:00:00,42.52,42.55,42.46,42.5,272416.0,37.5351,37.5616,37.4822,37.5175,272416.0
2020-07-22 11:10:00,42.48,42.52,42.41,42.42,232780.0,37.4998,37.5351,37.438,37.4469,232780.0
2020-07-22 11:20:00,42.41,42.5,42.41,42.49,164776.0,37.438,37.5175,37.438,37.5087,164776.0
2020-07-22 11:30:00,42.5,42.56,42.48,42.55,243532.0,37.5175,37.5705,37.4998,37.5616,243532.0
2020-07-22 11:40:00,42.55,42.56,42.52,42.55,91211.0,37.5616,37.5705,37.5351,37.5616,91211.0
2020-07-22 11:50:00,42.56,42.56,42.45,42.48,90756.0,37.5705,37.5705,37.4733,37.4998,90756.0
2020-07-22 12:00:00,42.47,42.55,42.47,42.54,117800.0,37.491,37.5616,37.491,37.5528,117800.0
2020-07-22 12:10:00,42.55,42.68,42.54,42.61,206214.0,37.5616,37.6764,37.5528,37.6146,206214.0
2020-07-22 12:20:00,42.6,42.63,42.59,42.61,95868.0,37.6058,37.6322,37.5969,37.6146,95868.0
2020-07-22 12:30:00,42.6,42.61,42.58,42.6,80239.0,37.6058,37.6146,37.5881,37.6058,80239.0
2020-07-22 12:40:00,42.6,42.62,42.59,42.6,89749.0,37.6058,37.6234,37.5969,37.6058,89749.0
2020-07-22 12:50:00,42.6,42.61,42.57,42.58,78210.0,37.6058,37.6146,37.5793,37.5881,78210.0
2020-07-22 13:00:00,42.58,42.62,42.57,42.61,110610.0,37.5881,37.6234,37.5793,37.6146,110610.0
2020-07-22 13:10:00,42.61,42.64,42.59,42.64,92695.0,37.6146,37.6411,37.5969,37.6411,92695.0
2020-07-22 13:20:00,42.64,42.65,42.59,42.6,138220.0,37.6411,37.6499,37.5969,37.6058,138220.0
2020-07-22 13:30:00,42.61,42.62,42.59,42.61,70223.0,37.6146,37.6234,37.5969,37.6146,70223.0
2020-07-22 13:40:00,42.61,42.62,42.54,42.58,208104.0,37.6146,37.6234,37.5528,37.5881,208104.0
2020-07-22 13:50:00,42.59,42.59,42.51,42.52,237585.0,37.5969,37.5969,37.5263,37.5351,237585.0
2020-07-22 14:00:00,42.51,42.61,42.51,42.6,112223.0,37.5263,37.6146,37.5263,37.6058,112223.0
2020-07-22 14:10:00,42.6,42.62,42.59,42.61,120259.0,37.6058,37.6234,37.5969,37.6146,120259.0
2020-07-22 14:20:00,42.61,42.62,42.59,42.61,136085.0,37.6146,37.6234,37.5969,37.6146,136085.0
2020-07-22 14:30:00,42.61,42.64,42.58,42.59,229826.0,37.6146,37.6411,37.5881,37.5969,229826.0
2020-07-22 14:40:00,42.59,42.6,42.53,42.56,251411.0,37.5969,37.6058,37.544,37.5705,251411.0
2020-07-22 14:50:00,42.55,42.58,42.54,42.56,130724.0,37.5616,37.5881,37.5528,37.5705,130724.0
2020-07-22 15:00:00,42.56,42.62,42.56,42.61,128860.0,37.5705,37.6234,37.5705,37.6146,128860.0
2020-07-22 15:10:00,42.61,42.69,42.6,42.65,192289.0,37.6146,37.6852,37.6058,37.6499,192289.0
2020-07-22 15:20:00,42.65,42.7,42.64,42.66,178503.0,37.6499,37.694,37.6411,37.6587,178503.0
2020-07-22 15:30:00,42.66,42.68,42.61,42.64,224491.0,37.6587,37.6764,37.6146,37.6411,224491.0
2020-07-22 15:40:00,42.63,42.68,42.63,42.67,574086.0,37.6322,37.6764,37.6322,37.6676,574086.0
2020-07-22 15:50:00,42.66,42.76,42.55,42.56,2324790.0,37.6587,37.747,37.5616,37.5705,2324790.0
2020-07-23 09:30:00,42.67,42.91,42.61,42.73,586765.0,37.6676,37.8794,37.6146,37.7205,586765.0
2020-07-23 09:40:00,42.72,42.77,42.67,42.7,338315.0,37.7117,37.7558,37.6676,37.694,338315.0
2020-07-23 09:50:00,42.7,42.76,42.67,42.73,317441.0,37.694,37.747,37.6676,37.7205,317441.0
2020-07-23 10:00:00,42.73,42.76,42.71,42.75,367969.0,37.7205,37.747,37.7029,37.7382,367969.0
2020-07-23 10:10:00,42.76,42.78,42.6,42.66,493087.0,37.747,37.7647,37.6058,37.6587,493087.0
2020-07-23 10:20:00,42.65,42.75,42.62,42.74,310263.0,37.6499,37.7382,37.6234,37.7294,310263.0
2020-07-23 10:30:00,42.74,42.76,42.69,42.75,309025.0,37.7294,37.747,37.6852,37.7382,309025.0
2020-07-23 10:40:00,42.75,42.88,42.75,42.86,211284.0,37.7382,37.8529,37.7382,37.8353,211284.0
2020-07-23 10:50:00,42.85,42.91,42.83,42.86,137524.0,37.8265,37.8794,37.8088,37.8353,137524.0
2020-07-23 11:00:00,42.86,42.86,42.69,42.79,435873.0,37.8353,37.8353,37.6852,37.7735,435873.0
2020-07-23 11:10:00,42.79,42.85,42.77,42.85,436401.0,37.7735,37.8265,37.7558,37.8265,436401.0
2020-07-23 11:20:00,42.85,42.87,42.82,42.86,147096.0,37.8265,37.8441,37.8,37.8353,147096.0
2020-07-23 11:30:00,42.86,42.94,42.81,42.88,309036.0,37.8353,37.9059,37.7911,37.8529,309036.0
2020-07-23 11:40:00,42.88,42.88,42.79,42.83,249082.0,37.8529,37.8529,37.7735,37.8088,249082.0
2020-07-23 11:50:00,42.82,42.88,42.79,42.86,195075.0,37.8,37.8529,37.7735,37.8353,195075.0
2020-07-23 12:00:00,42.85,42.86,42.74,42.75,180605.0,37.8265,37.8353,37.7294,37.7382,180605.0
2020-07-23 12:10:00,42.75,42.84,42.75,42.83,177766.0,37.7382,37.8176,37.7382,37.8088,177766.0
2020-07-23 12:20:00,42.83,42.88,42.81,42.86,305255.0,37.8088,37.8529,37.7911,37.8353,305255.0
2020-07-23 12:30:00,42.87,42.96,42.84,42.91,286787.0,37.8441,37.9236,37.8176,37.8794,286787.0
2020-07-23 12:40:00,42.92,42.93,42.78,42.82,253665.0,37.8882,37.8971,37.7647,37.8,253665.0
2020-07-23 12:50:00,42.83,42.86,42.72,42.75,138212.0,37.8088,37.8353,37.7117,37.7382,138212.0
2020-07-23 13:00:00,42.75,42.78,42.72,42.73,100556.0,37.7382,37.7647,37.7117,37.7205,100556.0
2020-07-23 13:10:00,42.73,42.79,42.69,42.7,272407.0,37.7205,37.7735,37.6852,37.694,272407.0
2020-07-23 13:20:00,42.7,42.71,42.66,42.7,306030.0,37.694,37.7029,37.6587,37.694,306030.0
2020-07-23 13:30:00,42.7,42.7,42.65,42.65,285482.0,37.694,37.694,37.6499,37.6499,285482.0
2020-07-23 13:40:00,42.65,42.66,42.49,42.5,362732.0,37.6499,37.6587,37.5087,37.5175,362732.0
2020-07-23 13:50:00,42.5,42.53,42.47,42.52,319911.0,37.5175,37.544,37.491,37.5351,319911.0
2020-07-23 14:00:00,42.52,42.54,42.44,42.47,437524.0,37.5351,37.5528,37.4645,37.491,437524.0
2020-07-23 14:10:00,42.46,42.46,42.34,42.43,641886.0,37.4822,37.4822,37.3762,37.4557,641886.0
2020-07-23 14:20:00,42.43,42.55,42.42,42.51,309500.0,37.4557,37.5616,37.4469,37.5263,309500.0
2020-07-23 14:30:00,42.5,42.58,42.4,42.42,556936.0,37.5175,37.5881,37.4292,37.4469,556936.0
2020-07-23 14:40:00,42.43,42.54,42.42,42.49,314122.0,37.4557,37.5528,37.4469,37.5087,314122.0
2020-07-23 14:50:00,42.49,42.52,42.45,42.46,230217.0,37.5087,37.5351,37.4733,37.4822,230217.0
2020-07-23 15:00:00,42.46,42.49,42.4,42.44,350492.0,37.4822,37.5087,37.4292,37.4645,350492.0
2020-07-23 15:10:00,42.44,42.48,42.4,42.45,304887.0,37.4645,37.4998,37.4292,37.4733,304887.0
2020-07-23 15:20:00,42.46,42.49,42.36,42.43,337722.0,37.4822,37.5087,37.3939,37.4557,337722.0
2020-07-23 15:30:00,42.42,42.48,42.33,42.46,1123891.0,37.4469,37.4998,37.3674,37.4822,1123891.0
2020-07-23 15:40:00,42.46,42.49,42.41,42.43,636955.0,37.4822,37.5087,37.438,37.4557,636955.0
2020-07-23 15:50:00,42.43,42.57,42.34,42.49,2756189.0,37.4557,37.5793,37.3762,37.5087,2756189.0
2020-07-24 09:30:00,43.43,43.9,42.89,42.91,2351780.0,38.3385,38.7534,37.8618,37.8794,2351780.0
2020-07-24 09:40:00,42.9,43.13,42.87,43.13,1365567.0,37.8706,38.0736,37.8441,38.0736,1365567.0
2020-07-24 09:50:00,43.13,43.17,42.99,43.0,536601.0,38.0736,38.1089,37.95,37.9589,536601.0
2020-07-24 10:00:00,43.0,43.06,42.9,42.98,828379.0,37.9589,38.0118,37.8706,37.9412,828379.0
2020-07-24 10:10:00,42.98,43.17,42.98,43.02,370728.0,37.9412,38.1089,37.9412,37.9765,370728.0
2020-07-24 10:20:00,43.03,43.16,42.94,42.96,389742.0,37.9854,38.1001,37.9059,37.9236,389742.0
2020-07-24 10:30:00,42.97,43.03,42.85,42.88,353951.0,37.9324,37.9854,37.8265,37.8529,353951.0
2020-07-24 10:40:00,42.87,42.9,42.84,42.87,355129.0,37.8441,37.8706,37.8176,37.8441,355129.0
2020-07-24 10:50:00,42.87,42.96,42.84,42.93,544331.0,37.8441,37.9236,37.8176,37.8971,544331.0
2020-07-24 11:00:00,42.93,42.99,42.91,42.93,260586.0,37.8971,37.95,37.8794,37.8971,260586.0
2020-07-24 11:10:00,42.93,42.93,42.77,42.83,260412.0,37.8971,37.8971,37.7558,37.8088,260412.0
2020-07-24 11:20:00,42.83,42.85,42.75,42.76,322419.0,37.8088,37.8265,37.7382,37.747,322419.0
2020-07-24 11:30:00,42.76,42.87,42.71,42.84,289894.0,37.747,37.8441,37.7029,37.8176,289894.0
2020-07-24 11:40:00,42.84,42.88,42.76,42.77,207661.0,37.8176,37.8529,37.747,37.7558,207661.0
2020-07-24 11:50:00,42.77,42.82,42.76,42.78,158441.0,37.7558,37.8,37.747,37.7647,158441.0
2020-07-24 12:00:00,42.79,42.81,42.7,42.76,222332.0,37.7735,37.7911,37.694,37.747,222332.0
2020-07-24 12:10:00,42.76,42.82,42.75,42.8,190788.0,37.747,37.8,37.7382,37.7823,190788.0
2020-07-24 12:20:00,42.79,42.83,42.76,42.8,159621.0,37.7735,37.8088,37.747,37.7823,159621.0
2020-07-24 12:30:00,42.79,42.86,42.79,42.81,258897.0,37.7735,37.8353,37.7735,37.7911,258897.0
2020-07-24 12:40:00,42.81,42.81,42.76,42.8,476455.0,37.7911,37.7911,37.747,37.7823,476455.0
2020-07-24 12:50:00,42.8,42.83,42.79,42.8,127525.0,37.7823,37.8088,37.7735,37.7823,127525.0
2020-07-24 13:00:00,42.81,42.86,42.78,42.79,239469.0,37.7911,37.8353,37.7647,37.7735,239469.0
2020-07-24 13:10:00,42.79,42.82,42.77,42.8,523230.0,37.7735,37.8,37.7558,37.7823,523230.0
2020-07-24 13:20:00,42.8,42.91,42.8,42.91,163795.0,37.7823,37.8794,37.7823,37.8794,163795.0
2020-07-24 13:30:00,42.9,42.94,42.89,42.94,188259.0,37.8706,37.9059,37.8618,37.9059,188259.0
2020-07-24 13:40:00,42.93,43.01,42.92,43.01,191460.0,37.8971,37.9677,37.8882,37.9677,191460.0
2020-07-24 13:50:00,43.01,43.02,42.97,43.02,169529.0,37.9677,37.9765,37.9324,37.9765,169529.0
2020-07-24 14:00:00,43.02,43.06,42.99,43.05,196172.0,37.9765,38.0118,37.95,38.003,196172.0
2020-07-24 14:10:00,43.04,43.09,43.02,43.08,272186.0,37.9942,38.0383,37.9765,38.0295,272186.0
2020-07-24 14:20:00,43.08,43.18,43.07,43.18,317658.0,38.0295,38.1178,38.0207,38.1178,317658.0
2020-07-24 14:30:00,43.18,43.24,43.12,43.24,485913.0,38.1178,38.1707,38.0648,38.1707,485913.0
2020-07-24 14:40:00,43.23,43.26,43.2,43.23,284764.0,38.1619,38.1884,38.1354,38.1619,284764.0
2020-07-24 14:50:00,43.23,43.26,43.2,43.26,318822.0,38.1619,38.1884,38.1354,38.1884,318822.0
2020-07-24 15:00:00,43.26,43.32,43.25,43.32,276638.0,38.1884,38.2414,38.1796,38.2414,276638.0
2020-07-24 15:10:00,43.32,43.36,43.21,43.25,454009.0,38.2414,38.2767,38.1443,38.1796,454009.0
2020-07-24 15:20:00,43.25,43.27,43.21,43.24,633280.0,38.1796,38.1972,38.1443,38.1707,633280.0
2020-07-24 15:30:00,43.23,43.31,43.14,43.27,1110344.0,38.1619,38.2325,38.0825,38.1972,1110344.0
2020-07-24 15:40:00,43.27,43.27,43.13,43.23,664586.0,38.1972,38.1972,38.0736,38.1619,664586.0
2020-07-24 15:50:00,43.23,43.39,43.2,43.35,2004243.0,38.1619,38.3031,38.1354,38.2678,2004243.0
2020-07-27 09:30:00,43.2,43.39,43.16,43.25,1381638.0,38.1354,38.3031,38.1001,38.1796,1381638.0
2020-07-27 09:40:00,43.24,43.35,43.18,43.28,478701.0,38.1707,38.2678,38.1178,38.206,478701.0
2020-07-27 09:50:00,43.27,43.49,43.26,43.45,430913.0,38.1972,38.3914,38.1884,38.3561,430913.0
2020-07-27 10:00:00,43.45,43.56,43.4,43.53,371337.0,38.3561,38.4532,38.312,38.4267,371337.0
2020-07-27 10:10:00,43.54,43.58,43.45,43.47,454949.0,38.4356,38.4709,38.3561,38.3738,454949.0
2020-07-27 10:20:00,43.47,43.5,43.38,43.41,262173.0,38.3738,38.4003,38.2943,38.3208,262173.0
2020-07-27 10:30:00,43.4,43.41,43.28,43.29,191344.0,38.312,38.3208,38.206,38.2149,191344.0
2020-07-27 10:40:00,43.29,43.3,43.22,43.23,212882.0,38.2149,38.2237,38.1531,38.1619,212882.0
2020-07-27 10:50:00,43.23,43.36,43.2,43.35,555131.0,38.1619,38.2767,38.1354,38.2678,555131.0
2020-07-27 11:00:00,43.34,43.48,43.32,43.38,331708.0,38.259,38.3826,38.2414,38.2943,331708.0
2020-07-27 11:10:00,43.37,43.42,43.25,43.27,303721.0,38.2855,38.3296,38.1796,38.1972,303721.0
2020-07-27 11:20:00,43.27,43.34,43.26,43.32,195259.0,38.1972,38.259,38.1884,38.2414,195259.0
2020-07-27 11:30:00,43.33,43.33,43.24,43.27,248009.0,38.2502,38.2502,38.1707,38.1972,248009.0
2020-07-27 11:40:00,43.27,43.32,43.26,43.32,131530.0,38.1972,38.2414,38.1884,38.2414,131530.0
2020-07-27 11:50:00,43.31,43.32,43.15,43.16,515141.0,38.2325,38.2414,38.0913,38.1001,515141.0
2020-07-27 12:00:00,43.16,43.26,43.15,43.25,335757.0,38.1001,38.1884,38.0913,38.1796,335757.0
2020-07-27 12:10:00,43.25,43.26,43.22,43.22,147874.0,38.1796,38.1884,38.1531,38.1531,147874.0
2020-07-27 12:20:00,43.22,43.3,43.22,43.3,145774.0,38.1531,38.2237,38.1531,38.2237,145774.0
2020-07-27 12:30:00,43.3,43.31,43.27,43.29,220855.0,38.2237,38.2325,38.1972,38.2149,220855.0
2020-07-27 12:40:00,43.29,43.31,43.26,43.27,178366.0,38.2149,38.2325,38.1884,38.1972,178366.0
2020-07-27 12:50:00,43.27,43.33,43.25,43.3,229653.0,38.1972,38.2502,38.1796,38.2237,229653.0
2020-07-27 13:00:00,43.3,43.32,43.29,43.3,147737.0,38.2237,38.2414,38.2149,38.2237,147737.0
2020-07-27 13:10:00,43.29,43.32,43.29,43.3,142615.0,38.2149,38.2414,38.2149,38.2237,142615.0
2020-07-27 13:20:00,43.3,43.33,43.29,43.3,212410.0,38.2237,38.2502,38.2149,38.2237,212410.0
2020-07-27 13:30:00,43.29,43.31,43.23,43.25,610158.0,38.2149,38.2325,38.1619,38.1796,610158.0
2020-07-27 13:40:00,43.26,43.28,43.18,43.27,340103.0,38.1884,38.206,38.1178,38.1972,340103.0
2020-07-27 13:50:00,43.27,43.29,43.21,43.23,173320.0,38.1972,38.2149,38.1443,38.1619,173320.0
2020-07-27 14:00:00,43.23,43.25,43.17,43.24,256396.0,38.1619,38.1796,38.1089,38.1707,256396.0
2020-07-27 14:10:00,43.23,43.25,43.22,43.23,219666.0,38.1619,38.1796,38.1531,38.1619,219666.0
2020-07-27 14:20:00,43.23,43.31,43.23,43.31,158934.0,38.1619,38.2325,38.1619,38.2325,158934.0
2020-07-27 14:30:00,43.3,43.31,43.27,43.3,213364.0,38.2237,38.2325,38.1972,38.2237,213364.0
2020-07-27 14:40:00,43.3,43.31,43.27,43.28,185195.0,38.2237,38.2325,38.1972,38.206,185195.0
2020-07-27 14:50:00,43.29,43.3,43.26,43.29,235571.0,38.2149,38.2237,38.1884,38.2149,235571.0
2020-07-27 15:00:00,43.29,43.41,43.28,43.34,336583.0,38.2149,38.3208,38.206,38.259,336583.0
2020-07-27 15:10:00,43.34,43.39,43.33,43.35,298749.0,38.259,38.3031,38.2502,38.2678,298749.0
2020-07-27 15:20:00,43.34,43.47,43.34,43.44,337941.0,38.259,38.3738,38.259,38.3473,337941.0
2020-07-27 15:30:00,43.45,43.47,43.43,43.45,323170.0,38.3561,38.3738,38.3385,38.3561,323170.0
2020-07-27 15:40:00,43.45,43.53,43.44,43.52,773789.0,38.3561,38.4267,38.3473,38.4179,773789.0
2020-07-27 15:50:00,43.52,43.64,43.49,43.6,1709689.0,38.4179,38.5238,38.3914,38.4885,1709689.0
2020-07-28 09:30:00,42.86,43.57,42.8,43.5,1306722.0,37.8353,38.462,37.7823,38.4003,1306722.0
2020-07-28 09:40:00,43.48,43.56,43.33,43.33,946014.0,38.3826,38.4532,38.2502,38.2502,946014.0
2020-07-28 09:50:00,43.33,43.37,43.19,43.21,567999.0,38.2502,38.2855,38.1266,38.1443,567999.0
2020-07-28 10:00:00,43.22,43.32,43.2,43.23,583308.0,38.1531,38.2414,38.1354,38.1619,583308.0
2020-07-28 10:10:00,43.23,43.3,43.2,43.23,528997.0,38.1619,38.2237,38.1354,38.1619,528997.0
2020-07-28 10:20:00,43.23,43.27,43.17,43.25,708919.0,38.1619,38.1972,38.1089,38.1796,708919.0
2020-07-28 10:30:00,43.25,43.26,43.2,43.26,318240.0,38.1796,38.1884,38.1354,38.1884,318240.0
2020-07-28 10:40:00,43.26,43.26,43.19,43.23,223431.0,38.1884,38.1884,38.1266,38.1619,223431.0
2020-07-28 10:50:00,43.23,43.32,43.2,43.27,223851.0,38.1619,38.2414,38.1354,38.1972,223851.0
2020-07-28 11:00:00,43.28,43.3,43.2,43.23,175605.0,38.206,38.2237,38.1354,38.1619,175605.0
2020-07-28 11:10:00,43.23,43.4,43.22,43.34,221199.0,38.1619,38.312,38.1531,38.259,221199.0
2020-07-28 11:20:00,43.34,43.39,43.31,43.34,120707.0,38.259,38.3031,38.2325,38.259,120707.0
2020-07-28 11:30:00,43.34,43.39,43.29,43.38,142615.0,38.259,38.3031,38.2149,38.2943,142615.0
2020-07-28 11:40:00,43.38,43.45,43.37,43.41,138317.0,38.2943,38.3561,38.2855,38.3208,138317.0
2020-07-28 11:50:00,43.41,43.44,43.35,43.4,99510.0,38.3208,38.3473,38.2678,38.312,99510.0
2020-07-28 12:00:00,43.4,43.4,43.31,43.34,281437.0,38.312,38.312,38.2325,38.259,281437.0
2020-07-28 12:10:00,43.34,43.38,43.33,43.33,132427.0,38.259,38.2943,38.2502,38.2502,132427.0
2020-07-28 12:20:00,43.33,43.34,43.22,43.27,260639.0,38.2502,38.259,38.1531,38.1972,260639.0
2020-07-28 12:30:00,43.27,43.32,43.25,43.26,154345.0,38.1972,38.2414,38.1796,38.1884,154345.0
2020-07-28 12:40:00,43.26,43.29,43.25,43.27,237305.0,38.1884,38.2149,38.1796,38.1972,237305.0
2020-07-28 12:50:00,43.27,43.3,43.25,43.3,105912.0,38.1972,38.2237,38.1796,38.2237,105912.0
2020-07-28 13:00:00,43.3,43.35,43.28,43.34,110229.0,38.2237,38.2678,38.206,38.259,110229.0
2020-07-28 13:10:00,43.35,43.37,43.31,43.37,77920.0,38.2678,38.2855,38.2325,38.2855,77920.0
2020-07-28 13:20:00,43.37,43.44,43.36,43.44,138746.0,38.2855,38.3473,38.2767,38.3473,138746.0
2020-07-28 13:30:00,43.44,43.48,43.42,43.45,101828.0,38.3473,38.3826,38.3296,38.3561,101828.0
2020-07-28 13:40:00,43.46,43.47,43.39,43.39,139175.0,38.3649,38.3738,38.3031,38.3031,139175.0
2020-07-28 13:50:00,43.39,43.42,43.36,43.37,199770.0,38.3031,38.3296,38.2767,38.2855,199770.0
2020-07-28 14:00:00,43.37,43.39,43.33,43.37,159275.0,38.2855,38.3031,38.2502,38.2855,159275.0
2020-07-28 14:10:00,43.37,43.39,43.3,43.32,268073.0,38.2855,38.3031,38.2237,38.2414,268073.0
2020-07-28 14:20:00,43.32,43.33,43.27,43.28,143848.0,38.2414,38.2502,38.1972,38.206,143848.0
2020-07-28 14:30:00,43.27,43.31,43.26,43.3,267330.0,38.1972,38.2325,38.1884,38.2237,267330.0
2020-07-28 14:40:00,43.3,43.36,43.27,43.28,355619.0,38.2237,38.2767,38.1972,38.206,355619.0
2020-07-28 14:50:00,43.27,43.28,43.23,43.23,287957.0,38.1972,38.206,38.1619,38.1619,287957.0
2020-07-28 15:00:00,43.24,43.25,43.2,43.21,237695.0,38.1707,38.1796,38.1354,38.1443,237695.0
2020-07-28 15:10:00,43.2,43.27,43.2,43.27,388285.0,38.1354,38.1972,38.1354,38.1972,388285.0
2020-07-28 15:20:00,43.26,43.27,43.13,43.14,343321.0,38.1884,38.1972,38.0736,38.0825,343321.0
2020-07-28 15:30:00,43.15,43.21,43.12,43.16,523270.0,38.0913,38.1443,38.0648,38.1001,523270.0
2020-07-28 15:40:00,43.16,43.18,43.05,43.07,597887.0,38.1001,38.1178,38.003,38.0207,597887.0
2020-07-28 15:50:00,43.06,43.25,43.02,43.21,2397600.0,38.0118,38.1796,37.9765,38.1443,2397600.0
2020-07-29 09:30:00,43.33,43.82,43.26,43.77,1432997.0,38.2502,38.6827,38.1884,38.6386,1432997.0
2020-07-29 09:40:00,43.77,43.87,43.65,43.75,590713.0,38.6386,38.7269,38.5327,38.6209,590713.0
2020-07-29 09:50:00,43.74,43.8,43.68,43.77,546476.0,38.6121,38.6651,38.5592,38.6386,546476.0
2020-07-29 10:00:00,43.78,43.93,43.75,43.89,490578.0,38.6474,38.7798,38.6209,38.7445,490578.0
2020-07-29 10:10:00,43.89,44.0,43.87,43.94,573331.0,38.7445,38.8416,38.7269,38.7887,573331.0
2020-07-29 10:20:00,43.94,43.96,43.73,43.74,764083.0,38.7887,38.8063,38.6033,38.6121,764083.0
2020-07-29 10:30:00,43.75,43.83,43.68,43.82,537178.0,38.6209,38.6916,38.5592,38.6827,537178.0
2020-07-29 10:40:00,43.82,44.0,43.79,43.98,345503.0,38.6827,38.8416,38.6563,38.824,345503.0
2020-07-29 10:50:00,43.98,43.99,43.86,43.98,1544131.0,38.824,38.8328,38.718,38.824,1544131.0
2020-07-29 11:00:00,43.97,44.0,43.95,43.98,953528.0,38.8152,38.8416,38.7975,38.824,953528.0
2020-07-29 11:10:00,43.98,43.99,43.88,43.89,359812.0,38.824,38.8328,38.7357,38.7445,359812.0
2020-07-29 11:20:00,43.89,43.94,43.87,43.93,359487.0,38.7445,38.7887,38.7269,38.7798,359487.0
2020-07-29 11:30:00,43.93,43.94,43.87,43.88,459145.0,38.7798,38.7887,38.7269,38.7357,459145.0
2020-07-29 11:40:00,43.88,43.92,43.87,43.9,389130.0,38.7357,38.771,38.7269,38.7534,389130.0
2020-07-29 11:50:00,43.89,43.92,43.81,43.86,686401.0,38.7445,38.771,38.6739,38.718,686401.0
2020-07-29 12:00:00,43.85,43.9,43.73,43.74,353830.0,38.7092,38.7534,38.6033,38.6121,353830.0
2020-07-29 12:10:00,43.73,43.74,43.66,43.71,224304.0,38.6033,38.6121,38.5415,38.5856,224304.0
2020-07-29 12:20:00,43.7,43.83,43.7,43.82,304513.0,38.5768,38.6916,38.5768,38.6827,304513.0
2020-07-29 12:30:00,43.83,43.85,43.79,43.84,196591.0,38.6916,38.7092,38.6563,38.7004,196591.0
2020-07-29 12:40:00,43.84,43.86,43.82,43.84,149399.0,38.7004,38.718,38.6827,38.7004,149399.0
2020-07-29 12:50:00,43.83,43.84,43.8,43.83,343642.0,38.6916,38.7004,38.6651,38.6916,343642.0
2020-07-29 13:00:00,43.83,43.84,43.81,43.81,284736.0,38.6916,38.7004,38.6739,38.6739,284736.0
2020-07-29 13:10:00,43.81,43.85,43.75,43.84,158304.0,38.6739,38.7092,38.6209,38.7004,158304.0
2020-07-29 13:20:00,43.84,43.84,43.83,43.84,110679.0,38.7004,38.7004,38.6916,38.7004,110679.0
2020-07-29 13:30:00,43.83,43.84,43.76,43.77,732271.0,38.6916,38.7004,38.6298,38.6386,732271.0
2020-07-29 13:40:00,43.76,43.83,43.76,43.83,236251.0,38.6298,38.6916,38.6298,38.6916,236251.0
2020-07-29 13:50:00,43.83,43.91,43.82,43.85,619888.0,38.6916,38.7622,38.6827,38.7092,619888.0
2020-07-29 14:00:00,43.84,43.91,43.77,43.83,334291.0,38.7004,38.7622,38.6386,38.6916,334291.0
2020-07-29 14:10:00,43.83,43.85,43.82,43.83,211337.0,38.6916,38.7092,38.6827,38.6916,211337.0
2020-07-29 14:20:00,43.83,43.88,43.82,43.84,195996.0,38.6916,38.7357,38.6827,38.7004,195996.0
2020-07-29 14:30:00,43.84,43.89,43.84,43.89,436803.0,38.7004,38.7445,38.7004,38.7445,436803.0
2020-07-29 14:40:00,43.89,43.95,43.85,43.86,625703.0,38.7445,38.7975,38.7092,38.718,625703.0
2020-07-29 14:50:00,43.85,43.89,43.84,43.86,1003497.0,38.7092,38.7445,38.7004,38.718,1003497.0
2020-07-29 15:00:00,43.87,43.91,43.83,43.9,1022561.0,38.7269,38.7622,38.6916,38.7534,1022561.0
2020-07-29 15:10:00,43.9,43.94,43.88,43.93,339447.0,38.7534,38.7887,38.7357,38.7798,339447.0
2020-07-29 15:20:00,43.93,44.04,43.92,44.03,777200.0,38.7798,38.8769,38.771,38.8681,777200.0
2020-07-29 15:30:00,44.04,44.11,43.99,44.02,509597.0,38.8769,38.9387,38.8328,38.8593,509597.0
2020-07-29 15:40:00,44.02,44.06,43.98,43.99,736927.0,38.8593,38.8946,38.824,38.8328,736927.0
2020-07-29 15:50:00,43.99,44.02,43.83,43.93,2060077.0,38.8328,38.8593,38.6916,38.7798,2060077.0
2020-07-30 09:30:00,44.38,45.26,43.12,43.66,1259159.0,39.1771,39.9539,38.0648,38.5415,1259159.0
2020-07-30 09:40:00,43.67,44.03,43.67,44.01,1018177.0,38.5503,38.8681,38.5503,38.8505,1018177.0
2020-07-30 09:50:00,44.0,44.13,43.69,43.72,530521.0,38.8416,38.9564,38.568,38.5945,530521.0
2020-07-30 10:00:00,43.72,43.85,43.6,43.67,478879.0,38.5945,38.7092,38.4885,38.5503,478879.0
2020-07-30 10:10:00,43.66,43.99,43.65,43.7,501771.0,38.5415,38.8328,38.5327,38.5768,501771.0
2020-07-30 10:20:00,43.7,43.78,43.53,43.78,449587.0,38.5768,38.6474,38.4267,38.6474,449587.0
2020-07-30 10:30:00,43.77,44.2,43.73,44.14,527594.0,38.6386,39.0182,38.6033,38.9652,527594.0
2020-07-30 10:40:00,44.13,44.18,43.82,43.82,412878.0,38.9564,39.0005,38.6827,38.6827,412878.0
2020-07-30 10:50:00,43.81,44.02,43.76,44.0,302984.0,38.6739,38.8593,38.6298,38.8416,302984.0
2020-07-30 11:00:00,44.01,44.03,43.83,43.94,370192.0,38.8505,38.8681,38.6916,38.7887,370192.0
2020-07-30 11:10:00,43.95,44.09,43.94,44.09,164681.0,38.7975,38.9211,38.7887,38.9211,164681.0
2020-07-30 11:20:00,44.08,44.09,43.92,43.98,292171.0,38.9123,38.9211,38.771,38.824,292171.0
2020-07-30 11:30:00,43.98,44.04,43.94,44.0,196893.0,38.824,38.8769,38.7887,38.8416,196893.0
2020-07-30 11:40:00,43.99,44.02,43.94,43.98,148707.0,38.8328,38.8593,38.7887,38.824,148707.0
2020-07-30 11:50:00,43.99,44.02,43.94,43.97,151458.0,38.8328,38.8593,38.7887,38.8152,151458.0
2020-07-30 12:00:00,43.97,44.02,43.91,44.02,208690.0,38.8152,38.8593,38.7622,38.8593,208690.0
2020-07-30 12:10:00,44.02,44.26,43.99,44.21,340418.0,38.8593,39.0712,38.8328,39.027,340418.0
2020-07-30 12:20:00,44.22,44.23,44.16,44.2,218159.0,39.0358,39.0447,38.9829,39.0182,218159.0
2020-07-30 12:30:00,44.2,44.25,43.99,44.05,230088.0,39.0182,39.0623,38.8328,38.8858,230088.0
2020-07-30 12:40:00,44.06,44.08,44.0,44.08,261140.0,38.8946,38.9123,38.8416,38.9123,261140.0
2020-07-30 12:50:00,44.09,44.2,44.08,44.15,177096.0,38.9211,39.0182,38.9123,38.974,177096.0
2020-07-30 13:00:00,44.14,44.23,44.13,44.14,144909.0,38.9652,39.0447,38.9564,38.9652,144909.0
2020-07-30 13:10:00,44.14,44.14,44.05,44.05,181421.0,38.9652,38.9652,38.8858,38.8858,181421.0
2020-07-30 13:20:00,44.05,44.06,43.94,44.03,271218.0,38.8858,38.8946,38.7887,38.8681,271218.0
2020-07-30 13:30:00,44.04,44.09,43.93,43.94,411303.0,38.8769,38.9211,38.7798,38.7887,411303.0
2020-07-30 13:40:00,43.94,43.96,43.88,43.88,169592.0,38.7887,38.8063,38.7357,38.7357,169592.0
2020-07-30 13:50:00,43.89,43.92,43.77,43.83,294544.0,38.7445,38.771,38.6386,38.6916,294544.0
2020-07-30 14:00:00,43.83,43.85,43.75,43.82,191907.0,38.6916,38.7092,38.6209,38.6827,191907.0
2020-07-30 14:10:00,43.81,43.82,43.62,43.74,330849.0,38.6739,38.6827,38.5062,38.6121,330849.0
2020-07-30 14:20:00,43.74,43.79,43.64,43.7,212040.0,38.6121,38.6563,38.5238,38.5768,212040.0
2020-07-30 14:30:00,43.7,43.83,43.69,43.8,168840.0,38.5768,38.6916,38.568,38.6651,168840.0
2020-07-30 14:40:00,43.79,43.85,43.76,43.83,270674.0,38.6563,38.7092,38.6298,38.6916,270674.0
2020-07-30 14:50:00,43.83,43.84,43.69,43.77,148140.0,38.6916,38.7004,38.568,38.6386,148140.0
2020-07-30 15:00:00,43.77,43.86,43.7,43.72,216257.0,38.6386,38.718,38.5768,38.5945,216257.0
2020-07-30 15:10:00,43.72,43.79,43.7,43.73,354660.0,38.5945,38.6563,38.5768,38.6033,354660.0
2020-07-30 15:20:00,43.73,43.74,43.59,43.67,369885.0,38.6033,38.6121,38.4797,38.5503,369885.0
2020-07-30 15:30:00,43.67,43.68,43.54,43.55,279182.0,38.5503,38.5592,38.4356,38.4444,279182.0
2020-07-30 15:40:00,43.55,43.66,43.55,43.62,308692.0,38.4444,38.5415,38.4444,38.5062,308692.0
2020-07-30 15:50:00,43.61,43.83,43.61,43.69,1745081.0,38.4974,38.6916,38.4974,38.568,1745081.0
2020-07-31 09:30:00,43.54,43.64,43.12,43.2,1375453.0,38.4356,38.5238,38.0648,38.1354,1375453.0
2020-07-31 09:40:00,43.2,43.27,43.0,43.0,788541.0,38.1354,38.1972,37.9589,37.9589,788541.0
2020-07-31 09:50:00,43.0,43.18,42.73,42.87,1006595.0,37.9589,38.1178,37.7205,37.8441,1006595.0
2020-07-31 10:00:00,42.87,42.96,42.65,42.75,720485.0,37.8441,37.9236,37.6499,37.7382,720485.0
2020-07-31 10:10:00,42.75,42.88,42.66,42.73,495730.0,37.7382,37.8529,37.6587,37.7205,495730.0
2020-07-31 10:20:00,42.73,42.8,42.56,42.73,622956.0,37.7205,37.7823,37.5705,37.7205,622956.0
2020-07-31 10:30:00,42.72,42.89,42.7,42.88,332654.0,37.7117,37.8618,37.694,37.8529,332654.0
2020-07-31 10:40:00,42.87,42.97,42.78,42.89,568244.0,37.8441,37.9324,37.7647,37.8618,568244.0
2020-07-31 10:50:00,42.89,42.91,42.68,42.77,296089.0,37.8618,37.8794,37.6764,37.7558,296089.0
2020-07-31 11:00:00,42.78,42.91,42.77,42.9,253135.0,37.7647,37.8794,37.7558,37.8706,253135.0
2020-07-31 11:10:00,42.9,42.96,42.79,42.94,259444.0,37.8706,37.9236,37.7735,37.9059,259444.0
2020-07-31 11:20:00,42.93,42.94,42.68,42.77,280610.0,37.8971,37.9059,37.6764,37.7558,280610.0
2020-07-31 11:30:00,42.77,42.79,42.6,42.63,170122.0,37.7558,37.7735,37.6058,37.6322,170122.0
2020-07-31 11:40:00,42.62,42.66,42.54,42.56,311229.0,37.6234,37.6587,37.5528,37.5705,311229.0
2020-07-31 11:50:00,42.56,42.57,42.37,42.43,351639.0,37.5705,37.5793,37.4027,37.4557,351639.0
2020-07-31 12:00:00,42.42,42.42,42.25,42.32,332069.0,37.4469,37.4469,37.2968,37.3586,332069.0
2020-07-31 12:10:00,42.33,42.43,42.29,42.34,316960.0,37.3674,37.4557,37.3321,37.3762,316960.0
2020-07-31 12:20:00,42.34,42.39,42.29,42.37,195779.0,37.3762,37.4204,37.3321,37.4027,195779.0
2020-07-31 12:30:00,42.37,42.37,42.08,42.11,369185.0,37.4027,37.4027,37.1467,37.1732,369185.0
2020-07-31 12:40:00,42.11,42.18,42.01,42.07,318636.0,37.1732,37.235,37.0849,37.1379,318636.0
2020-07-31 12:50:00,42.07,42.12,41.96,42.11,269072.0,37.1379,37.182,37.0408,37.1732,269072.0
2020-07-31 13:00:00,42.1,42.17,42.06,42.13,129038.0,37.1644,37.2262,37.1291,37.1909,129038.0
2020-07-31 13:10:00,42.14,42.2,42.03,42.06,199039.0,37.1997,37.2527,37.1026,37.1291,199039.0
2020-07-31 13:20:00,42.07,42.25,42.07,42.22,306814.0,37.1379,37.2968,37.1379,37.2703,306814.0
2020-07-31 13:30:00,42.21,42.29,42.18,42.26,263964.0,37.2615,37.3321,37.235,37.3056,263964.0
2020-07-31 13:40:00,42.27,42.33,42.24,42.31,158211.0,37.3145,37.3674,37.288,37.3498,158211.0
2020-07-31 13:50:00,42.31,42.44,42.31,42.4,231694.0,37.3498,37.4645,37.3498,37.4292,231694.0
2020-07-31 14:00:00,42.41,42.5,42.22,42.22,325524.0,37.438,37.5175,37.2703,37.2703,325524.0
2020-07-31 14:10:00,42.23,42.25,42.16,42.17,214744.0,37.2791,37.2968,37.2173,37.2262,214744.0
2020-07-31 14:20:00,42.18,42.27,42.18,42.27,126065.0,37.235,37.3145,37.235,37.3145,126065.0
2020-07-31 14:30:00,42.27,42.34,42.23,42.29,178685.0,37.3145,37.3762,37.2791,37.3321,178685.0
2020-07-31 14:40:00,42.29,42.36,42.26,42.3,260338.0,37.3321,37.3939,37.3056,37.3409,260338.0
2020-07-31 14:50:00,42.29,42.41,42.29,42.39,325061.0,37.3321,37.438,37.3321,37.4204,325061.0
2020-07-31 15:00:00,42.38,42.53,42.36,42.48,400538.0,37.4116,37.544,37.3939,37.4998,400538.0
2020-07-31 15:10:00,42.48,42.54,42.46,42.52,291472.0,37.4998,37.5528,37.4822,37.5351,291472.0
2020-07-31 15:20:00,42.53,42.57,42.49,42.5,260656.0,37.544,37.5793,37.5087,37.5175,260656.0
2020-07-31 15:30:00,42.49,42.57,42.49,42.52,429858.0,37.5087,37.5793,37.5087,37.5351,429858.0
2020-07-31 15:40:00,42.52,42.65,42.48,42.63,767603.0,37.5351,37.6499,37.4998,37.6322,767603.0
2020-07-31 15:50:00,42.63,43.0,42.56,42.8,2335782.0,37.6322,37.9589,37.5705,37.7823,2335782.0
2020-08-03 09:30:00,42.61,42.77,42.42,42.52,899977.0,37.6146,37.7558,37.4469,37.5351,899977.0
2020-08-03 09:40:00,42.52,42.56,42.41,42.54,318041.0,37.5351,37.5705,37.438,37.5528,318041.0
2020-08-03 09:50:00,42.53,42.78,42.5,42.77,447753.0,37.544,37.7647,37.5175,37.7558,447753.0
2020-08-03 10:00:00,42.77,42.94,42.74,42.93,331222.0,37.7558,37.9059,37.7294,37.8971,331222.0
2020-08-03 10:10:00,42.92,43.0,42.86,42.98,317488.0,37.8882,37.9589,37.8353,37.9412,317488.0
2020-08-03 10:20:00,42.98,43.0,42.9,42.96,210526.0,37.9412,37.9589,37.8706,37.9236,210526.0
2020-08-03 10:30:00,42.96,43.03,42.95,42.97,352583.0,37.9236,37.9854,37.9147,37.9324,352583.0
2020-08-03 10:40:00,42.96,43.05,42.94,42.96,224862.0,37.9236,38.003,37.9059,37.9236,224862.0
2020-08-03 10:50:00,42.97,42.99,42.93,42.96,138803.0,37.9324,37.95,37.8971,37.9236,138803.0
2020-08-03 11:00:00,42.97,43.03,42.94,42.96,188956.0,37.9324,37.9854,37.9059,37.9236,188956.0
2020-08-03 11:10:00,42.97,42.99,42.93,42.98,160295.0,37.9324,37.95,37.8971,37.9412,160295.0
2020-08-03 11:20:00,42.98,43.0,42.86,42.86,177957.0,37.9412,37.9589,37.8353,37.8353,177957.0
2020-08-03 11:30:00,42.87,42.93,42.86,42.91,121789.0,37.8441,37.8971,37.8353,37.8794,121789.0
2020-08-03 11:40:00,42.91,42.95,42.86,42.87,94485.0,37.8794,37.9147,37.8353,37.8441,94485.0
2020-08-03 11:50:00,42.86,42.91,42.8,42.85,166248.0,37.8353,37.8794,37.7823,37.8265,166248.0
2020-08-03 12:00:00,42.86,42.91,42.82,42.87,98877.0,37.8353,37.8794,37.8,37.8441,98877.0
2020-08-03 12:10:00,42.88,42.94,42.84,42.87,111113.0,37.8529,37.9059,37.8176,37.8441,111113.0
2020-08-03 12:20:00,42.87,42.92,42.86,42.87,110641.0,37.8441,37.8882,37.8353,37.8441,110641.0
2020-08-03 12:30:00,42.88,42.99,42.85,42.98,122589.0,37.8529,37.95,37.8265,37.9412,122589.0
2020-08-03 12:40:00,42.98,42.99,42.89,42.96,212039.0,37.9412,37.95,37.8618,37.9236,212039.0
2020-08-03 12:50:00,42.96,42.98,42.92,42.97,136285.0,37.9236,37.9412,37.8882,37.9324,136285.0
2020-08-03 13:00:00,42.97,43.02,42.96,42.98,169723.0,37.9324,37.9765,37.9236,37.9412,169723.0
2020-08-03 13:10:00,42.97,43.0,42.96,42.98,67418.0,37.9324,37.9589,37.9236,37.9412,67418.0
2020-08-03 13:20:00,42.98,43.03,42.96,43.01,98712.0,37.9412,37.9854,37.9236,37.9677,98712.0
2020-08-03 13:30:00,43.01,43.03,42.98,43.02,105748.0,37.9677,37.9854,37.9412,37.9765,105748.0
2020-08-03 13:40:00,43.02,43.03,42.98,43.0,105899.0,37.9765,37.9854,37.9412,37.9589,105899.0
2020-08-03 13:50:00,43.0,43.06,42.97,43.04,99601.0,37.9589,38.0118,37.9324,37.9942,99601.0
2020-08-03 14:00:00,43.05,43.13,43.04,43.13,120903.0,38.003,38.0736,37.9942,38.0736,120903.0
2020-08-03 14:10:00,43.13,43.14,43.07,43.09,137982.0,38.0736,38.0825,38.0207,38.0383,137982.0
2020-08-03 14:20:00,43.09,43.11,43.03,43.04,109469.0,38.0383,38.056,37.9854,37.9942,109469.0
2020-08-03 14:30:00,43.03,43.07,43.01,43.01,120564.0,37.9854,38.0207,37.9677,37.9677,120564.0
2020-08-03 14:40:00,43.02,43.03,42.99,43.01,111760.0,37.9765,37.9854,37.95,37.9677,111760.0
2020-08-03 14:50:00,43.01,43.02,42.98,42.99,110395.0,37.9677,37.9765,37.9412,37.95,110395.0
2020-08-03 15:00:00,43.0,43.04,42.98,43.04,109822.0,37.9589,37.9942,37.9412,37.9942,109822.0
2020-08-03 15:10:00,43.04,43.04,42.94,42.98,171618.0,37.9942,37.9942,37.9059,37.9412,171618.0
2020-08-03 15:20:00,42.98,43.04,42.97,43.02,113359.0,37.9412,37.9942,37.9324,37.9765,113359.0
2020-08-03 15:30:00,43.02,43.04,42.9,42.97,347910.0,37.9765,37.9942,37.8706,37.9324,347910.0
2020-08-03 15:40:00,42.97,43.01,42.95,42.97,300335.0,37.9324,37.9677,37.9147,37.9324,300335.0
2020-08-03 15:50:00,42.97,43.0,42.86,42.88,969827.0,37.9324,37.9589,37.8353,37.8529,969827.0
2020-08-04 09:30:00,42.59,42.87,42.54,42.79,845347.0,37.5969,37.8441,37.5528,37.7735,845347.0
2020-08-04 09:40:00,42.8,42.93,42.73,42.74,541801.0,37.7823,37.8971,37.7205,37.7294,541801.0
2020-08-04 09:50:00,42.73,42.88,42.73,42.8,406829.0,37.7205,37.8529,37.7205,37.7823,406829.0
2020-08-04 10:00:00,42.81,42.82,42.71,42.81,257064.0,37.7911,37.8,37.7029,37.7911,257064.0
2020-08-04 10:10:00,42.8,42.91,42.79,42.84,216588.0,37.7823,37.8794,37.7735,37.8176,216588.0
2020-08-04 10:20:00,42.84,42.98,42.83,42.98,173922.0,37.8176,37.9412,37.8088,37.9412,173922.0
2020-08-04 10:30:00,42.98,43.0,42.88,42.9,231505.0,37.9412,37.9589,37.8529,37.8706,231505.0
2020-08-04 10:40:00,42.91,43.06,42.89,43.05,203822.0,37.8794,38.0118,37.8618,38.003,203822.0
2020-08-04 10:50:00,43.05,43.08,43.01,43.05,223931.0,38.003,38.0295,37.9677,38.003,223931.0
2020-08-04 11:00:00,43.05,43.11,43.03,43.08,270549.0,38.003,38.056,37.9854,38.0295,270549.0
2020-08-04 11:10:00,43.09,43.18,43.07,43.15,129387.0,38.0383,38.1178,38.0207,38.0913,129387.0
2020-08-04 11:20:00,43.15,43.24,43.14,43.16,171166.0,38.0913,38.1707,38.0825,38.1001,171166.0
2020-08-04 11:30:00,43.16,43.2,43.14,43.16,122538.0,38.1001,38.1354,38.0825,38.1001,122538.0
2020-08-04 11:40:00,43.17,43.21,43.13,43.14,107988.0,38.1089,38.1443,38.0736,38.0825,107988.0
2020-08-04 11:50:00,43.14,43.17,43.1,43.11,223219.0,38.0825,38.1089,38.0471,38.056,223219.0
2020-08-04 12:00:00,43.11,43.12,43.01,43.01,161534.0,38.056,38.0648,37.9677,37.9677,161534.0
2020-08-04 12:10:00,43.01,43.08,43.0,43.04,201755.0,37.9677,38.0295,37.9589,37.9942,201755.0
2020-08-04 12:20:00,43.05,43.08,43.03,43.06,131608.0,38.003,38.0295,37.9854,38.0118,131608.0
2020-08-04 12:30:00,43.07,43.1,43.03,43.08,112409.0,38.0207,38.0471,37.9854,38.0295,112409.0
2020-08-04 12:40:00,43.09,43.1,43.08,43.08,75336.0,38.0383,38.0471,38.0295,38.0295,75336.0
2020-08-04 12:50:00,43.09,43.09,43.01,43.04,94462.0,38.0383,38.0383,37.9677,37.9942,94462.0
2020-08-04 13:00:00,43.04,43.05,43.0,43.03,116535.0,37.9942,38.003,37.9589,37.9854,116535.0
2020-08-04 13:10:00,43.03,43.1,43.01,43.07,113342.0,37.9854,38.0471,37.9677,38.0207,113342.0
2020-08-04 13:20:00,43.07,43.1,43.04,43.04,75739.0,38.0207,38.0471,37.9942,37.9942,75739.0
2020-08-04 13:30:00,43.04,43.06,43.02,43.03,123496.0,37.9942,38.0118,37.9765,37.9854,123496.0
2020-08-04 13:40:00,43.03,43.05,43.01,43.04,107110.0,37.9854,38.003,37.9677,37.9942,107110.0
2020-08-04 13:50:00,43.04,43.05,43.02,43.02,60920.0,37.9942,38.003,37.9765,37.9765,60920.0
2020-08-04 14:00:00,43.03,43.06,43.02,43.04,120755.0,37.9854,38.0118,37.9765,37.9942,120755.0
2020-08-04 14:10:00,43.04,43.05,43.01,43.05,128275.0,37.9942,38.003,37.9677,38.003,128275.0
2020-08-04 14:20:00,43.04,43.06,43.0,43.01,112555.0,37.9942,38.0118,37.9589,37.9677,112555.0
2020-08-04 14:30:00,43.0,43.01,42.93,42.95,154534.0,37.9589,37.9677,37.8971,37.9147,154534.0
2020-08-04 14:40:00,42.94,43.0,42.93,42.97,98793.0,37.9059,37.9589,37.8971,37.9324,98793.0
2020-08-04 14:50:00,42.97,43.06,42.95,43.05,139228.0,37.9324,38.0118,37.9147,38.003,139228.0
2020-08-04 15:00:00,43.05,43.06,43.01,43.01,105283.0,38.003,38.0118,37.9677,37.9677,105283.0
2020-08-04 15:10:00,43.02,43.05,42.98,43.02,163248.0,37.9765,38.003,37.9412,37.9765,163248.0
2020-08-04 15:20:00,43.03,43.06,43.01,43.04,163240.0,37.9854,38.0118,37.9677,37.9942,163240.0
2020-08-04 15:30:00,43.05,43.06,42.96,43.04,204400.0,38.003,38.0118,37.9236,37.9942,204400.0
2020-08-04 15:40:00,43.05,43.09,43.03,43.09,288253.0,38.003,38.0383,37.9854,38.0383,288253.0
2020-08-04 15:50:00,43.08,43.21,43.02,43.21,1217848.0,38.0295,38.1443,37.9765,38.1443,1217848.0
2020-08-05 09:30:00,43.29,43.47,42.97,43.0,531458.0,38.2149,38.3738,37.9324,37.9589,531458.0
2020-08-05 09:40:00,43.0,43.13,42.93,42.98,456890.0,37.9589,38.0736,37.8971,37.9412,456890.0
2020-08-05 09:50:00,42.97,43.08,42.86,42.89,312625.0,37.9324,38.0295,37.8353,37.8618,312625.0
2020-08-05 10:00:00,42.89,42.91,42.77,42.84,339835.0,37.8618,37.8794,37.7558,37.8176,339835.0
2020-08-05 10:10:00,42.84,42.93,42.82,42.83,270220.0,37.8176,37.8971,37.8,37.8088,270220.0
2020-08-05 10:20:00,42.84,42.86,42.75,42.77,218297.0,37.8176,37.8353,37.7382,37.7558,218297.0
2020-08-05 10:30:00,42.77,42.83,42.7,42.71,216008.0,37.7558,37.8088,37.694,37.7029,216008.0
2020-08-05 10:40:00,42.71,42.77,42.67,42.76,178459.0,37.7029,37.7558,37.6676,37.747,178459.0
2020-08-05 10:50:00,42.76,42.76,42.53,42.56,678244.0,37.747,37.747,37.544,37.5705,678244.0
2020-08-05 11:00:00,42.57,42.59,42.49,42.53,276723.0,37.5793,37.5969,37.5087,37.544,276723.0
2020-08-05 11:10:00,42.53,42.58,42.5,42.52,350186.0,37.544,37.5881,37.5175,37.5351,350186.0
2020-08-05 11:20:00,42.52,42.63,42.5,42.61,367552.0,37.5351,37.6322,37.5175,37.6146,367552.0
2020-08-05 11:30:00,42.6,42.68,42.57,42.66,321105.0,37.6058,37.6764,37.5793,37.6587,321105.0
2020-08-05 11:40:00,42.65,42.66,42.55,42.58,315758.0,37.6499,37.6587,37.5616,37.5881,315758.0
2020-08-05 11:50:00,42.59,42.65,42.58,42.61,152304.0,37.5969,37.6499,37.5881,37.6146,152304.0
2020-08-05 12:00:00,42.61,42.63,42.57,42.62,127473.0,37.6146,37.6322,37.5793,37.6234,127473.0
2020-08-05 12:10:00,42.62,42.69,42.61,42.65,144610.0,37.6234,37.6852,37.6146,37.6499,144610.0
2020-08-05 12:20:00,42.64,42.69,42.64,42.65,152420.0,37.6411,37.6852,37.6411,37.6499,152420.0
2020-08-05 12:30:00,42.65,42.67,42.61,42.63,206817.0,37.6499,37.6676,37.6146,37.6322,206817.0
2020-08-05 12:40:00,42.63,42.67,42.62,42.65,138607.0,37.6322,37.6676,37.6234,37.6499,138607.0
2020-08-05 12:50:00,42.65,42.65,42.59,42.6,222509.0,37.6499,37.6499,37.5969,37.6058,222509.0
2020-08-05 13:00:00,42.61,42.62,42.53,42.53,119890.0,37.6146,37.6234,37.544,37.544,119890.0
2020-08-05 13:10:00,42.54,42.56,42.5,42.51,107028.0,37.5528,37.5705,37.5175,37.5263,107028.0
2020-08-05 13:20:00,42.5,42.51,42.44,42.48,117101.0,37.5175,37.5263,37.4645,37.4998,117101.0
2020-08-05 13:30:00,42.48,42.49,42.43,42.46,120435.0,37.4998,37.5087,37.4557,37.4822,120435.0
2020-08-05 13:40:00,42.46,42.52,42.45,42.48,101852.0,37.4822,37.5351,37.4733,37.4998,101852.0
2020-08-05 13:50:00,42.49,42.55,42.47,42.54,199925.0,37.5087,37.5616,37.491,37.5528,199925.0
2020-08-05 14:00:00,42.53,42.56,42.49,42.5,677753.0,37.544,37.5705,37.5087,37.5175,677753.0
2020-08-05 14:10:00,42.49,42.51,42.45,42.48,219245.0,37.5087,37.5263,37.4733,37.4998,219245.0
2020-08-05 14:20:00,42.48,42.51,42.47,42.48,208647.0,37.4998,37.5263,37.491,37.4998,208647.0
2020-08-05 14:30:00,42.48,42.49,42.44,42.46,129229.0,37.4998,37.5087,37.4645,37.4822,129229.0
2020-08-05 14:40:00,42.46,42.47,42.37,42.41,249802.0,37.4822,37.491,37.4027,37.438,249802.0
2020-08-05 14:50:00,42.4,42.4,42.33,42.36,261771.0,37.4292,37.4292,37.3674,37.3939,261771.0
2020-08-05 15:00:00,42.36,42.44,42.33,42.39,279318.0,37.3939,37.4645,37.3674,37.4204,279318.0
2020-08-05 15:10:00,42.38,42.41,42.33,42.37,239580.0,37.4116,37.438,37.3674,37.4027,239580.0
2020-08-05 15:20:00,42.38,42.39,42.25,42.26,279041.0,37.4116,37.4204,37.2968,37.3056,279041.0
2020-08-05 15:30:00,42.26,42.34,42.24,42.3,529860.0,37.3056,37.3762,37.288,37.3409,529860.0
2020-08-05 15:40:00,42.3,42.34,42.24,42.27,748189.0,37.3409,37.3762,37.288,37.3145,748189.0
2020-08-05 15:50:00,42.27,42.34,42.26,42.28,1494173.0,37.3145,37.3762,37.3056,37.3233,1494173.0
2020-08-06 09:30:00,42.04,42.43,42.02,42.21,495781.0,37.1114,37.4557,37.0938,37.2615,495781.0
2020-08-06 09:40:00,42.21,42.45,42.2,42.34,315910.0,37.2615,37.4733,37.2527,37.3762,315910.0
2020-08-06 09:50:00,42.35,42.42,42.3,42.37,324932.0,37.3851,37.4469,37.3409,37.4027,324932.0
2020-08-06 10:00:00,42.37,42.4,42.31,42.33,351649.0,37.4027,37.4292,37.3498,37.3674,351649.0
2020-08-06 10:10:00,42.33,42.55,42.32,42.55,205519.0,37.3674,37.5616,37.3586,37.5616,205519.0
2020-08-06 10:20:00,42.54,42.63,42.51,42.58,142748.0,37.5528,37.6322,37.5263,37.5881,142748.0
2020-08-06 10:30:00,42.58,42.64,42.52,42.52,190086.0,37.5881,37.6411,37.5351,37.5351,190086.0
2020-08-06 10:40:00,42.52,42.56,42.42,42.54,264665.0,37.5351,37.5705,37.4469,37.5528,264665.0
2020-08-06 10:50:00,42.54,42.67,42.51,42.64,214061.0,37.5528,37.6676,37.5263,37.6411,214061.0
2020-08-06 11:00:00,42.64,42.65,42.49,42.53,176662.0,37.6411,37.6499,37.5087,37.544,176662.0
2020-08-06 11:10:00,42.53,42.53,42.43,42.44,185415.0,37.544,37.544,37.4557,37.4645,185415.0
2020-08-06 11:20:00,42.45,42.47,42.37,42.38,147818.0,37.4733,37.491,37.4027,37.4116,147818.0
2020-08-06 11:30:00,42.38,42.41,42.3,42.3,158076.0,37.4116,37.438,37.3409,37.3409,158076.0
2020-08-06 11:40:00,42.3,42.34,42.28,42.32,198340.0,37.3409,37.3762,37.3233,37.3586,198340.0
2020-08-06 11:50:00,42.31,42.33,42.27,42.29,178014.0,37.3498,37.3674,37.3145,37.3321,178014.0
2020-08-06 12:00:00,42.28,42.34,42.27,42.33,218940.0,37.3233,37.3762,37.3145,37.3674,218940.0
2020-08-06 12:10:00,42.32,42.38,42.31,42.34,319364.0,37.3586,37.4116,37.3498,37.3762,319364.0
2020-08-06 12:20:00,42.35,42.35,42.3,42.33,127395.0,37.3851,37.3851,37.3409,37.3674,127395.0
2020-08-06 12:30:00,42.33,42.35,42.31,42.34,136855.0,37.3674,37.3851,37.3498,37.3762,136855.0
2020-08-06 12:40:00,42.35,42.35,42.31,42.32,130263.0,37.3851,37.3851,37.3498,37.3586,130263.0
2020-08-06 12:50:00,42.32,42.35,42.3,42.34,188499.0,37.3586,37.3851,37.3409,37.3762,188499.0
2020-08-06 13:00:00,42.34,42.37,42.33,42.37,241556.0,37.3762,37.4027,37.3674,37.4027,241556.0
2020-08-06 13:10:00,42.37,42.41,42.33,42.33,152125.0,37.4027,37.438,37.3674,37.3674,152125.0
2020-08-06 13:20:00,42.33,42.34,42.3,42.3,135523.0,37.3674,37.3762,37.3409,37.3409,135523.0
2020-08-06 13:30:00,42.31,42.33,42.26,42.32,161125.0,37.3498,37.3674,37.3056,37.3586,161125.0
2020-08-06 13:40:00,42.32,42.34,42.29,42.34,141256.0,37.3586,37.3762,37.3321,37.3762,141256.0
2020-08-06 13:50:00,42.33,42.37,42.3,42.3,179011.0,37.3674,37.4027,37.3409,37.3409,179011.0
2020-08-06 14:00:00,42.3,42.4,42.3,42.39,303099.0,37.3409,37.4292,37.3409,37.4204,303099.0
2020-08-06 14:10:00,42.38,42.48,42.36,42.47,136700.0,37.4116,37.4998,37.3939,37.491,136700.0
2020-08-06 14:20:00,42.47,42.58,42.46,42.54,184030.0,37.491,37.5881,37.4822,37.5528,184030.0
2020-08-06 14:30:00,42.54,42.57,42.53,42.55,186281.0,37.5528,37.5793,37.544,37.5616,186281.0
2020-08-06 14:40:00,42.55,42.63,42.54,42.57,203808.0,37.5616,37.6322,37.5528,37.5793,203808.0
2020-08-06 14:50:00,42.57,42.62,42.55,42.62,189353.0,37.5793,37.6234,37.5616,37.6234,189353.0
2020-08-06 15:00:00,42.62,42.7,42.6,42.68,233602.0,37.6234,37.694,37.6058,37.6764,233602.0
2020-08-06 15:10:00,42.68,42.76,42.66,42.76,245126.0,37.6764,37.747,37.6587,37.747,245126.0
2020-08-06 15:20:00,42.75,42.77,42.67,42.71,273109.0,37.7382,37.7558,37.6676,37.7029,273109.0
2020-08-06 15:30:00,42.71,42.81,42.7,42.8,320804.0,37.7029,37.7911,37.694,37.7823,320804.0
2020-08-06 15:40:00,42.79,42.84,42.76,42.8,497699.0,37.7735,37.8176,37.747,37.7823,497699.0
2020-08-06 15:50:00,42.79,42.89,42.75,42.88,1630551.0,37.7735,37.8618,37.7382,37.8529,1630551.0
2020-08-07 09:30:00,42.63,42.92,42.5,42.7,576802.0,37.6322,37.8882,37.5175,37.694,576802.0
2020-08-07 09:40:00,42.7,42.75,42.6,42.64,200358.0,37.694,37.7382,37.6058,37.6411,200358.0
2020-08-07 09:50:00,42.65,42.8,42.62,42.64,184171.0,37.6499,37.7823,37.6234,37.6411,184171.0
2020-08-07 10:00:00,42.63,42.71,42.55,42.59,201725.0,37.6322,37.7029,37.5616,37.5969,201725.0
2020-08-07 10:10:00,42.59,42.67,42.53,42.55,155427.0,37.5969,37.6676,37.544,37.5616,155427.0
2020-08-07 10:20:00,42.55,42.62,42.51,42.62,154504.0,37.5616,37.6234,37.5263,37.6234,154504.0
2020-08-07 10:30:00,42.62,42.72,42.61,42.67,125420.0,37.6234,37.7117,37.6146,37.6676,125420.0
2020-08-07 10:40:00,42.66,42.69,42.59,42.63,129891.0,37.6587,37.6852,37.5969,37.6322,129891.0
2020-08-07 10:50:00,42.63,42.7,42.61,42.67,97441.0,37.6322,37.694,37.6146,37.6676,97441.0
2020-08-07 11:00:00,42.68,42.71,42.65,42.71,125184.0,37.6764,37.7029,37.6499,37.7029,125184.0
2020-08-07 11:10:00,42.7,42.71,42.57,42.59,136201.0,37.694,37.7029,37.5793,37.5969,136201.0
2020-08-07 11:20:00,42.59,42.63,42.55,42.55,79083.0,37.5969,37.6322,37.5616,37.5616,79083.0
2020-08-07 11:30:00,42.55,42.64,42.54,42.63,96902.0,37.5616,37.6411,37.5528,37.6322,96902.0
2020-08-07 11:40:00,42.63,42.66,42.6,42.61,71905.0,37.6322,37.6587,37.6058,37.6146,71905.0
2020-08-07 11:50:00,42.62,42.62,42.57,42.58,114259.0,37.6234,37.6234,37.5793,37.5881,114259.0
2020-08-07 12:00:00,42.57,42.58,42.52,42.55,86340.0,37.5793,37.5881,37.5351,37.5616,86340.0
2020-08-07 12:10:00,42.55,42.6,42.53,42.58,110227.0,37.5616,37.6058,37.544,37.5881,110227.0
2020-08-07 12:20:00,42.58,42.67,42.56,42.65,96149.0,37.5881,37.6676,37.5705,37.6499,96149.0
2020-08-07 12:30:00,42.65,42.67,42.61,42.67,116152.0,37.6499,37.6676,37.6146,37.6676,116152.0
2020-08-07 12:40:00,42.67,42.72,42.65,42.65,142656.0,37.6676,37.7117,37.6499,37.6499,142656.0
2020-08-07 12:50:00,42.65,42.72,42.64,42.69,92658.0,37.6499,37.7117,37.6411,37.6852,92658.0
2020-08-07 13:00:00,42.7,42.72,42.62,42.63,105532.0,37.694,37.7117,37.6234,37.6322,105532.0
2020-08-07 13:10:00,42.63,42.67,42.61,42.65,155180.0,37.6322,37.6676,37.6146,37.6499,155180.0
2020-08-07 13:20:00,42.65,42.73,42.63,42.7,104834.0,37.6499,37.7205,37.6322,37.694,104834.0
2020-08-07 13:30:00,42.7,42.7,42.61,42.66,109463.0,37.694,37.694,37.6146,37.6587,109463.0
2020-08-07 13:40:00,42.65,42.67,42.55,42.57,122114.0,37.6499,37.6676,37.5616,37.5793,122114.0
2020-08-07 13:50:00,42.56,42.58,42.5,42.5,109922.0,37.5705,37.5881,37.5175,37.5175,109922.0
2020-08-07 14:00:00,42.51,42.59,42.49,42.51,124458.0,37.5263,37.5969,37.5087,37.5263,124458.0
2020-08-07 14:10:00,42.51,42.54,42.47,42.47,202251.0,37.5263,37.5528,37.491,37.491,202251.0
2020-08-07 14:20:00,42.48,42.58,42.47,42.55,152008.0,37.4998,37.5881,37.491,37.5616,152008.0
2020-08-07 14:30:00,42.54,42.67,42.52,42.64,140218.0,37.5528,37.6676,37.5351,37.6411,140218.0
2020-08-07 14:40:00,42.64,42.68,42.6,42.63,98541.0,37.6411,37.6764,37.6058,37.6322,98541.0
2020-08-07 14:50:00,42.64,42.67,42.62,42.62,139898.0,37.6411,37.6676,37.6234,37.6234,139898.0
2020-08-07 15:00:00,42.62,42.68,42.59,42.68,127072.0,37.6234,37.6764,37.5969,37.6764,127072.0
2020-08-07 15:10:00,42.68,42.69,42.57,42.65,272981.0,37.6764,37.6852,37.5793,37.6499,272981.0
2020-08-07 15:20:00,42.65,42.68,42.6,42.62,217107.0,37.6499,37.6764,37.6058,37.6234,217107.0
2020-08-07 15:30:00,42.62,42.67,42.59,42.64,263003.0,37.6234,37.6676,37.5969,37.6411,263003.0
2020-08-07 15:40:00,42.64,42.76,42.63,42.72,333692.0,37.6411,37.747,37.6322,37.7117,333692.0
2020-08-07 15:50:00,42.73,42.82,42.69,42.82,1269872.0,37.7205,37.8,37.6852,37.8,1269872.0
2020-08-10 09:30:00,42.57,42.91,42.56,42.87,521733.0,37.5793,37.8794,37.5705,37.8441,521733.0
2020-08-10 09:40:00,42.87,42.95,42.81,42.95,303362.0,37.8441,37.9147,37.7911,37.9147,303362.0
2020-08-10 09:50:00,42.94,43.01,42.91,42.98,224095.0,37.9059,37.9677,37.8794,37.9412,224095.0
2020-08-10 10:00:00,42.98,43.0,42.84,42.86,253876.0,37.9412,37.9589,37.8176,37.8353,253876.0
2020-08-10 10:10:00,42.86,42.98,42.85,42.98,180209.0,37.8353,37.9412,37.8265,37.9412,180209.0
2020-08-10 10:20:00,42.98,43.03,42.92,43.01,165861.0,37.9412,37.9854,37.8882,37.9677,165861.0
2020-08-10 10:30:00,43.01,43.01,42.93,42.94,106793.0,37.9677,37.9677,37.8971,37.9059,106793.0
2020-08-10 10:40:00,42.95,42.95,42.84,42.86,175717.0,37.9147,37.9147,37.8176,37.8353,175717.0
2020-08-10 10:50:00,42.85,42.94,42.84,42.91,274010.0,37.8265,37.9059,37.8176,37.8794,274010.0
2020-08-10 11:00:00,42.91,42.96,42.88,42.9,188486.0,37.8794,37.9236,37.8529,37.8706,188486.0
2020-08-10 11:10:00,42.89,42.89,42.79,42.8,241583.0,37.8618,37.8618,37.7735,37.7823,241583.0
2020-08-10 11:20:00,42.81,42.87,42.79,42.81,207336.0,37.7911,37.8441,37.7735,37.7911,207336.0
2020-08-10 11:30:00,42.8,42.81,42.75,42.77,207633.0,37.7823,37.7911,37.7382,37.7558,207633.0
2020-08-10 11:40:00,42.77,42.89,42.77,42.89,105991.0,37.7558,37.8618,37.7558,37.8618,105991.0
2020-08-10 11:50:00,42.89,43.01,42.89,43.01,125685.0,37.8618,37.9677,37.8618,37.9677,125685.0
2020-08-10 12:00:00,43.01,43.05,42.97,43.0,119201.0,37.9677,38.003,37.9324,37.9589,119201.0
2020-08-10 12:10:00,43.0,43.03,42.98,43.0,75011.0,37.9589,37.9854,37.9412,37.9589,75011.0
2020-08-10 12:20:00,43.01,43.05,42.97,42.97,69434.0,37.9677,38.003,37.9324,37.9324,69434.0
2020-08-10 12:30:00,42.98,43.01,42.97,43.01,77406.0,37.9412,37.9677,37.9324,37.9677,77406.0
2020-08-10 12:40:00,43.0,43.09,43.0,43.07,149573.0,37.9589,38.0383,37.9589,38.0207,149573.0
2020-08-10 12:50:00,43.07,43.11,43.04,43.07,73285.0,38.0207,38.056,37.9942,38.0207,73285.0
2020-08-10 13:00:00,43.07,43.13,43.06,43.09,105843.0,38.0207,38.0736,38.0118,38.0383,105843.0
2020-08-10 13:10:00,43.09,43.11,43.06,43.09,89152.0,38.0383,38.056,38.0118,38.0383,89152.0
2020-08-10 13:20:00,43.1,43.14,43.09,43.13,156289.0,38.0471,38.0825,38.0383,38.0736,156289.0
2020-08-10 13:30:00,43.13,43.2,43.12,43.19,102126.0,38.0736,38.1354,38.0648,38.1266,102126.0
2020-08-10 13:40:00,43.19,43.2,43.14,43.14,89302.0,38.1266,38.1354,38.0825,38.0825,89302.0
2020-08-10 13:50:00,43.14,43.17,43.11,43.16,271028.0,38.0825,38.1089,38.056,38.1001,271028.0
2020-08-10 14:00:00,43.16,43.22,43.1,43.11,209154.0,38.1001,38.1531,38.0471,38.056,209154.0
2020-08-10 14:10:00,43.11,43.15,43.1,43.14,221972.0,38.056,38.0913,38.0471,38.0825,221972.0
2020-08-10 14:20:00,43.14,43.15,43.1,43.11,208785.0,38.0825,38.0913,38.0471,38.056,208785.0
2020-08-10 14:30:00,43.11,43.12,43.06,43.09,147126.0,38.056,38.0648,38.0118,38.0383,147126.0
2020-08-10 14:40:00,43.08,43.1,42.94,42.98,350035.0,38.0295,38.0471,37.9059,37.9412,350035.0
2020-08-10 14:50:00,42.98,43.05,42.97,42.99,461912.0,37.9412,38.003,37.9324,37.95,461912.0
2020-08-10 15:00:00,42.99,43.11,42.98,43.09,457510.0,37.95,38.056,37.9412,38.0383,457510.0
2020-08-10 15:10:00,43.1,43.11,43.05,43.11,234707.0,38.0471,38.056,38.003,38.056,234707.0
2020-08-10 15:20:00,43.11,43.15,43.09,43.13,230023.0,38.056,38.0913,38.0383,38.0736,230023.0
2020-08-10 15:30:00,43.13,43.21,43.1,43.16,363324.0,38.0736,38.1443,38.0471,38.1001,363324.0
2020-08-10 15:40:00,43.16,43.16,43.11,43.12,391247.0,38.1001,38.1001,38.056,38.0648,391247.0
2020-08-10 15:50:00,43.11,43.14,42.97,43.02,2426698.0,38.056,38.0825,37.9324,37.9765,2426698.0
2020-08-11 09:30:00,43.25,44.0,43.11,43.77,1306510.0,38.1796,38.8416,38.056,38.6386,1306510.0
2020-08-11 09:40:00,43.77,43.84,43.67,43.67,713621.0,38.6386,38.7004,38.5503,38.5503,713621.0
2020-08-11 09:50:00,43.68,43.71,43.52,43.55,371624.0,38.5592,38.5856,38.4179,38.4444,371624.0
2020-08-11 10:00:00,43.54,43.58,43.34,43.34,316925.0,38.4356,38.4709,38.259,38.259,316925.0
2020-08-11 10:10:00,43.35,43.44,43.26,43.44,372958.0,38.2678,38.3473,38.1884,38.3473,372958.0
2020-08-11 10:20:00,43.43,43.57,43.41,43.52,322418.0,38.3385,38.462,38.3208,38.4179,322418.0
2020-08-11 10:30:00,43.52,43.64,43.47,43.63,192061.0,38.4179,38.5238,38.3738,38.515,192061.0
2020-08-11 10:40:00,43.63,43.7,43.6,43.62,200716.0,38.515,38.5768,38.4885,38.5062,200716.0
2020-08-11 10:50:00,43.62,43.68,43.58,43.59,324202.0,38.5062,38.5592,38.4709,38.4797,324202.0
2020-08-11 11:00:00,43.59,43.6,43.5,43.51,184879.0,38.4797,38.4885,38.4003,38.4091,184879.0
2020-08-11 11:10:00,43.51,43.56,43.39,43.46,216336.0,38.4091,38.4532,38.3031,38.3649,216336.0
2020-08-11 11:20:00,43.46,43.59,43.43,43.55,321584.0,38.3649,38.4797,38.3385,38.4444,321584.0
2020-08-11 11:30:00,43.54,43.56,43.5,43.54,156548.0,38.4356,38.4532,38.4003,38.4356,156548.0
2020-08-11 11:40:00,43.54,43.65,43.54,43.65,217825.0,38.4356,38.5327,38.4356,38.5327,217825.0
2020-08-11 11:50:00,43.65,43.67,43.6,43.62,308296.0,38.5327,38.5503,38.4885,38.5062,308296.0
2020-08-11 12:00:00,43.63,43.63,43.53,43.55,187592.0,38.515,38.515,38.4267,38.4444,187592.0
2020-08-11 12:10:00,43.54,43.62,43.54,43.58,109342.0,38.4356,38.5062,38.4356,38.4709,109342.0
2020-08-11 12:20:00,43.58,43.6,43.54,43.54,89830.0,38.4709,38.4885,38.4356,38.4356,89830.0
2020-08-11 12:30:00,43.55,43.55,43.49,43.51,98436.0,38.4444,38.4444,38.3914,38.4091,98436.0
2020-08-11 12:40:00,43.52,43.54,43.46,43.54,141237.0,38.4179,38.4356,38.3649,38.4356,141237.0
2020-08-11 12:50:00,43.54,43.57,43.5,43.57,159487.0,38.4356,38.462,38.4003,38.462,159487.0
2020-08-11 13:00:00,43.57,43.59,43.54,43.55,91343.0,38.462,38.4797,38.4356,38.4444,91343.0
2020-08-11 13:10:00,43.55,43.63,43.54,43.61,155328.0,38.4444,38.515,38.4356,38.4974,155328.0
2020-08-11 13:20:00,43.62,43.67,43.6,43.61,140869.0,38.5062,38.5503,38.4885,38.4974,140869.0
2020-08-11 13:30:00,43.62,43.62,43.5,43.52,210694.0,38.5062,38.5062,38.4003,38.4179,210694.0
2020-08-11 13:40:00,43.52,43.53,43.42,43.44,128614.0,38.4179,38.4267,38.3296,38.3473,128614.0
2020-08-11 13:50:00,43.43,43.48,43.43,43.47,76725.0,38.3385,38.3826,38.3385,38.3738,76725.0
2020-08-11 14:00:00,43.47,43.52,43.47,43.52,109021.0,38.3738,38.4179,38.3738,38.4179,109021.0
2020-08-11 14:10:00,43.52,43.52,43.36,43.43,186246.0,38.4179,38.4179,38.2767,38.3385,186246.0
2020-08-11 14:20:00,43.43,43.45,43.32,43.34,164647.0,38.3385,38.3561,38.2414,38.259,164647.0
2020-08-11 14:30:00,43.34,43.42,43.29,43.37,216037.0,38.259,38.3296,38.2149,38.2855,216037.0
2020-08-11 14:40:00,43.38,43.44,43.32,43.33,167434.0,38.2943,38.3473,38.2414,38.2502,167434.0
2020-08-11 14:50:00,43.34,43.37,43.31,43.33,140532.0,38.259,38.2855,38.2325,38.2502,140532.0
2020-08-11 15:00:00,43.33,43.35,43.21,43.29,376060.0,38.2502,38.2678,38.1443,38.2149,376060.0
2020-08-11 15:10:00,43.28,43.38,43.01,43.05,461144.0,38.206,38.2943,37.9677,38.003,461144.0
2020-08-11 15:20:00,43.05,43.13,43.0,43.11,298959.0,38.003,38.0736,37.9589,38.056,298959.0
2020-08-11 15:30:00,43.11,43.15,43.02,43.09,437312.0,38.056,38.0913,37.9765,38.0383,437312.0
2020-08-11 15:40:00,43.1,43.16,43.06,43.12,473249.0,38.0471,38.1001,38.0118,38.0648,473249.0
2020-08-11 15:50:00,43.11,43.11,42.92,43.0,1599500.0,38.056,38.056,37.8882,37.9589,1599500.0
2020-08-12 09:30:00,42.99,43.5,42.97,43.49,633389.0,37.95,38.4003,37.9324,38.3914,633389.0
2020-08-12 09:40:00,43.49,43.57,43.44,43.53,262180.0,38.3914,38.462,38.3473,38.4267,262180.0
2020-08-12 09:50:00,43.53,43.61,43.46,43.6,304238.0,38.4267,38.4974,38.3649,38.4885,304238.0
2020-08-12 10:00:00,43.6,43.65,43.5,43.57,168301.0,38.4885,38.5327,38.4003,38.462,168301.0
2020-08-12 10:10:00,43.58,43.62,43.51,43.56,149058.0,38.4709,38.5062,38.4091,38.4532,149058.0
2020-08-12 10:20:00,43.57,43.67,43.54,43.66,233358.0,38.462,38.5503,38.4356,38.5415,233358.0
2020-08-12 10:30:00,43.67,43.73,43.58,43.62,227544.0,38.5503,38.6033,38.4709,38.5062,227544.0
2020-08-12 10:40:00,43.62,43.71,43.61,43.62,159383.0,38.5062,38.5856,38.4974,38.5062,159383.0
2020-08-12 10:50:00,43.62,43.68,43.57,43.59,165959.0,38.5062,38.5592,38.462,38.4797,165959.0
2020-08-12 11:00:00,43.59,43.64,43.54,43.57,135401.0,38.4797,38.5238,38.4356,38.462,135401.0
2020-08-12 11:10:00,43.58,43.59,43.44,43.48,104208.0,38.4709,38.4797,38.3473,38.3826,104208.0
2020-08-12 11:20:00,43.48,43.54,43.46,43.49,164148.0,38.3826,38.4356,38.3649,38.3914,164148.0
2020-08-12 11:30:00,43.49,43.57,43.49,43.52,132968.0,38.3914,38.462,38.3914,38.4179,132968.0
2020-08-12 11:40:00,43.51,43.51,43.45,43.46,121471.0,38.4091,38.4091,38.3561,38.3649,121471.0
2020-08-12 11:50:00,43.45,43.49,43.44,43.48,93584.0,38.3561,38.3914,38.3473,38.3826,93584.0
2020-08-12 12:00:00,43.49,43.52,43.47,43.48,121029.0,38.3914,38.4179,38.3738,38.3826,121029.0
2020-08-12 12:10:00,43.48,43.54,43.48,43.52,88604.0,38.3826,38.4356,38.3826,38.4179,88604.0
2020-08-12 12:20:00,43.52,43.6,43.52,43.54,188675.0,38.4179,38.4885,38.4179,38.4356,188675.0
2020-08-12 12:30:00,43.53,43.57,43.52,43.55,96353.0,38.4267,38.462,38.4179,38.4444,96353.0
2020-08-12 12:40:00,43.55,43.56,43.48,43.49,77442.0,38.4444,38.4532,38.3826,38.3914,77442.0
2020-08-12 12:50:00,43.49,43.5,43.45,43.46,68058.0,38.3914,38.4003,38.3561,38.3649,68058.0
2020-08-12 13:00:00,43.47,43.49,43.39,43.4,96489.0,38.3738,38.3914,38.3031,38.312,96489.0
2020-08-12 13:10:00,43.39,43.4,43.3,43.32,150133.0,38.3031,38.312,38.2237,38.2414,150133.0
2020-08-12 13:20:00,43.32,43.35,43.29,43.3,157290.0,38.2414,38.2678,38.2149,38.2237,157290.0
2020-08-12 13:30:00,43.3,43.44,43.28,43.41,194836.0,38.2237,38.3473,38.206,38.3208,194836.0
2020-08-12 13:40:00,43.41,43.41,43.36,43.4,108123.0,38.3208,38.3208,38.2767,38.312,108123.0
2020-08-12 13:50:00,43.41,43.48,43.39,43.47,144739.0,38.3208,38.3826,38.3031,38.3738,144739.0
2020-08-12 14:00:00,43.47,43.5,43.44,43.45,122447.0,38.3738,38.4003,38.3473,38.3561,122447.0
2020-08-12 14:10:00,43.44,43.47,43.44,43.46,85083.0,38.3473,38.3738,38.3473,38.3649,85083.0
2020-08-12 14:20:00,43.46,43.49,43.45,43.46,79281.0,38.3649,38.3914,38.3561,38.3649,79281.0
2020-08-12 14:30:00,43.46,43.5,43.46,43.46,102932.0,38.3649,38.4003,38.3649,38.3649,102932.0
2020-08-12 14:40:00,43.47,43.48,43.44,43.46,135768.0,38.3738,38.3826,38.3473,38.3649,135768.0
2020-08-12 14:50:00,43.46,43.51,43.45,43.48,138135.0,38.3649,38.4091,38.3561,38.3826,138135.0
2020-08-12 15:00:00,43.48,43.5,43.45,43.5,141967.0,38.3826,38.4003,38.3561,38.4003,141967.0
2020-08-12 15:10:00,43.5,43.55,43.49,43.54,197043.0,38.4003,38.4444,38.3914,38.4356,197043.0
2020-08-12 15:20:00,43.55,43.56,43.48,43.48,195059.0,38.4444,38.4532,38.3826,38.3826,195059.0
2020-08-12 15:30:00,43.48,43.5,43.4,43.44,276445.0,38.3826,38.4003,38.312,38.3473,276445.0
2020-08-12 15:40:00,43.44,43.47,43.39,43.43,305071.0,38.3473,38.3738,38.3031,38.3385,305071.0
2020-08-12 15:50:00,43.43,43.55,43.31,43.33,802405.0,38.3385,38.4444,38.2325,38.2502,802405.0
2020-08-13 09:30:00,43.11,43.18,42.98,43.11,648674.0,38.056,38.1178,37.9412,38.056,648674.0
2020-08-13 09:40:00,43.12,43.29,43.09,43.25,335798.0,38.0648,38.2149,38.0383,38.1796,335798.0
2020-08-13 09:50:00,43.25,43.26,43.17,43.18,512762.0,38.1796,38.1884,38.1089,38.1178,512762.0
2020-08-13 10:00:00,43.19,43.27,43.12,43.13,317324.0,38.1266,38.1972,38.0648,38.0736,317324.0
2020-08-13 10:10:00,43.14,43.33,43.1,43.32,332866.0,38.0825,38.2502,38.0471,38.2414,332866.0
2020-08-13 10:20:00,43.32,43.36,43.18,43.27,184315.0,38.2414,38.2767,38.1178,38.1972,184315.0
2020-08-13 10:30:00,43.27,43.34,43.24,43.27,185934.0,38.1972,38.259,38.1707,38.1972,185934.0
2020-08-13 10:40:00,43.26,43.27,43.11,43.18,205800.0,38.1884,38.1972,38.056,38.1178,205800.0
2020-08-13 10:50:00,43.19,43.22,43.15,43.17,129848.0,38.1266,38.1531,38.0913,38.1089,129848.0
2020-08-13 11:00:00,43.16,43.17,43.06,43.07,140676.0,38.1001,38.1089,38.0118,38.0207,140676.0
2020-08-13 11:10:00,43.08,43.13,43.05,43.1,140500.0,38.0295,38.0736,38.003,38.0471,140500.0
2020-08-13 11:20:00,43.11,43.13,43.05,43.13,151145.0,38.056,38.0736,38.003,38.0736,151145.0
2020-08-13 11:30:00,43.13,43.19,43.12,43.13,288433.0,38.0736,38.1266,38.0648,38.0736,288433.0
2020-08-13 11:40:00,43.14,43.25,43.12,43.23,167359.0,38.0825,38.1796,38.0648,38.1619,167359.0
2020-08-13 11:50:00,43.23,43.27,43.18,43.23,174874.0,38.1619,38.1972,38.1178,38.1619,174874.0
2020-08-13 12:00:00,43.23,43.3,43.23,43.3,67040.0,38.1619,38.2237,38.1619,38.2237,67040.0
2020-08-13 12:10:00,43.3,43.31,43.27,43.29,106181.0,38.2237,38.2325,38.1972,38.2149,106181.0
2020-08-13 12:20:00,43.28,43.32,43.27,43.3,84038.0,38.206,38.2414,38.1972,38.2237,84038.0
2020-08-13 12:30:00,43.3,43.31,43.27,43.27,455629.0,38.2237,38.2325,38.1972,38.1972,455629.0
2020-08-13 12:40:00,43.27,43.34,43.27,43.34,87430.0,38.1972,38.259,38.1972,38.259,87430.0
2020-08-13 12:50:00,43.34,43.42,43.31,43.42,116075.0,38.259,38.3296,38.2325,38.3296,116075.0
2020-08-13 13:00:00,43.41,43.43,43.35,43.39,115910.0,38.3208,38.3385,38.2678,38.3031,115910.0
2020-08-13 13:10:00,43.38,43.42,43.38,43.41,119081.0,38.2943,38.3296,38.2943,38.3208,119081.0
2020-08-13 13:20:00,43.4,43.41,43.33,43.38,166386.0,38.312,38.3208,38.2502,38.2943,166386.0
2020-08-13 13:30:00,43.38,43.38,43.24,43.33,188091.0,38.2943,38.2943,38.1707,38.2502,188091.0
2020-08-13 13:40:00,43.34,43.4,43.3,43.4,83130.0,38.259,38.312,38.2237,38.312,83130.0
2020-08-13 13:50:00,43.4,43.4,43.35,43.39,100078.0,38.312,38.312,38.2678,38.3031,100078.0
2020-08-13 14:00:00,43.39,43.4,43.3,43.3,152218.0,38.3031,38.312,38.2237,38.2237,152218.0
2020-08-13 14:10:00,43.3,43.31,43.2,43.21,126581.0,38.2237,38.2325,38.1354,38.1443,126581.0
2020-08-13 14:20:00,43.21,43.26,43.17,43.25,142252.0,38.1443,38.1884,38.1089,38.1796,142252.0
2020-08-13 14:30:00,43.25,43.26,43.18,43.21,196344.0,38.1796,38.1884,38.1178,38.1443,196344.0
2020-08-13 14:40:00,43.2,43.33,43.2,43.24,272664.0,38.1354,38.2502,38.1354,38.1707,272664.0
2020-08-13 14:50:00,43.23,43.26,43.13,43.15,400587.0,38.1619,38.1884,38.0736,38.0913,400587.0
2020-08-13 15:00:00,43.15,43.24,43.14,43.17,776560.0,38.0913,38.1707,38.0825,38.1089,776560.0
2020-08-13 15:10:00,43.18,43.24,43.15,43.24,260913.0,38.1178,38.1707,38.0913,38.1707,260913.0
2020-08-13 15:20:00,43.23,43.32,43.21,43.3,185437.0,38.1619,38.2414,38.1443,38.2237,185437.0
2020-08-13 15:30:00,43.3,43.37,43.3,43.33,407736.0,38.2237,38.2855,38.2237,38.2502,407736.0
2020-08-13 15:40:00,43.32,43.35,43.23,43.25,430657.0,38.2414,38.2678,38.1619,38.1796,430657.0
2020-08-13 15:50:00,43.26,43.41,43.25,43.39,1158443.0,38.1884,38.3208,38.1796,38.3031,1158443.0
2020-08-14 09:30:00,43.62,43.62,43.2,43.41,656744.0,38.5062,38.5062,38.1354,38.3208,656744.0
2020-08-14 09:40:00,43.41,43.6,43.41,43.49,478648.0,38.3208,38.4885,38.3208,38.3914,478648.0
2020-08-14 09:50:00,43.48,43.6,43.46,43.59,311083.0,38.3826,38.4885,38.3649,38.4797,311083.0
2020-08-14 10:00:00,43.59,43.62,43.55,43.58,189930.0,38.4797,38.5062,38.4444,38.4709,189930.0
2020-08-14 10:10:00,43.59,43.6,43.49,43.51,105190.0,38.4797,38.4885,38.3914,38.4091,105190.0
2020-08-14 10:20:00,43.52,43.77,43.52,43.73,207224.0,38.4179,38.6386,38.4179,38.6033,207224.0
2020-08-14 10:30:00,43.73,43.82,43.68,43.7,185641.0,38.6033,38.6827,38.5592,38.5768,185641.0
2020-08-14 10:40:00,43.71,43.73,43.65,43.71,90967.0,38.5856,38.6033,38.5327,38.5856,90967.0
2020-08-14 10:50:00,43.71,43.71,43.63,43.69,288587.0,38.5856,38.5856,38.515,38.568,288587.0
2020-08-14 11:00:00,43.69,43.83,43.69,43.8,234821.0,38.568,38.6916,38.568,38.6651,234821.0
2020-08-14 11:10:00,43.8,43.87,43.77,43.84,185254.0,38.6651,38.7269,38.6386,38.7004,185254.0
2020-08-14 11:20:00,43.84,43.94,43.83,43.9,191108.0,38.7004,38.7887,38.6916,38.7534,191108.0
2020-08-14 11:30:00,43.91,43.95,43.89,43.94,201449.0,38.7622,38.7975,38.7445,38.7887,201449.0
2020-08-14 11:40:00,43.95,44.04,43.93,44.02,261741.0,38.7975,38.8769,38.7798,38.8593,261741.0
2020-08-14 11:50:00,44.02,44.1,44.01,44.1,160041.0,38.8593,38.9299,38.8505,38.9299,160041.0
2020-08-14 12:00:00,44.1,44.15,44.08,44.12,330442.0,38.9299,38.974,38.9123,38.9476,330442.0
2020-08-14 12:10:00,44.13,44.18,44.1,44.12,280364.0,38.9564,39.0005,38.9299,38.9476,280364.0
2020-08-14 12:20:00,44.12,44.15,44.01,44.05,226019.0,38.9476,38.974,38.8505,38.8858,226019.0
2020-08-14 12:30:00,44.06,44.13,44.03,44.12,154210.0,38.8946,38.9564,38.8681,38.9476,154210.0
2020-08-14 12:40:00,44.11,44.13,44.05,44.07,170464.0,38.9387,38.9564,38.8858,38.9034,170464.0
2020-08-14 12:50:00,44.07,44.09,44.02,44.04,162925.0,38.9034,38.9211,38.8593,38.8769,162925.0
2020-08-14 13:00:00,44.03,44.11,44.01,44.05,554391.0,38.8681,38.9387,38.8505,38.8858,554391.0
2020-08-14 13:10:00,44.05,44.06,43.99,44.03,293195.0,38.8858,38.8946,38.8328,38.8681,293195.0
2020-08-14 13:20:00,44.02,44.03,43.93,43.96,128641.0,38.8593,38.8681,38.7798,38.8063,128641.0
2020-08-14 13:30:00,43.96,43.97,43.94,43.97,112255.0,38.8063,38.8152,38.7887,38.8152,112255.0
2020-08-14 13:40:00,43.97,44.05,43.96,44.02,379195.0,38.8152,38.8858,38.8063,38.8593,379195.0
2020-08-14 13:50:00,44.02,44.1,44.01,44.1,121136.0,38.8593,38.9299,38.8505,38.9299,121136.0
2020-08-14 14:00:00,44.09,44.1,44.01,44.06,197588.0,38.9211,38.9299,38.8505,38.8946,197588.0
2020-08-14 14:10:00,44.06,44.09,44.0,44.03,150347.0,38.8946,38.9211,38.8416,38.8681,150347.0
2020-08-14 14:20:00,44.03,44.04,43.95,43.98,131772.0,38.8681,38.8769,38.7975,38.824,131772.0
2020-08-14 14:30:00,43.99,44.02,43.96,43.98,193599.0,38.8328,38.8593,38.8063,38.824,193599.0
2020-08-14 14:40:00,43.97,43.98,43.9,43.9,98094.0,38.8152,38.824,38.7534,38.7534,98094.0
2020-08-14 14:50:00,43.9,43.94,43.89,43.94,117190.0,38.7534,38.7887,38.7445,38.7887,117190.0
2020-08-14 15:00:00,43.94,43.97,43.92,43.95,158423.0,38.7887,38.8152,38.771,38.7975,158423.0
2020-08-14 15:10:00,43.94,43.95,43.91,43.92,240121.0,38.7887,38.7975,38.7622,38.771,240121.0
2020-08-14 15:20:00,43.92,43.98,43.9,43.95,243066.0,38.771,38.824,38.7534,38.7975,243066.0
2020-08-14 15:30:00,43.94,43.95,43.82,43.83,318907.0,38.7887,38.7975,38.6827,38.6916,318907.0
2020-08-14 15:40:00,43.83,43.88,43.79,43.81,368144.0,38.6916,38.7357,38.6563,38.6739,368144.0
2020-08-14 15:50:00,43.81,43.91,43.75,43.78,1453978.0,38.6739,38.7622,38.6209,38.6474,1453978.0
2020-08-17 09:30:00,43.87,43.95,43.5,43.56,422771.0,38.7269,38.7975,38.4003,38.4532,422771.0
2020-08-17 09:40:00,43.57,43.66,43.51,43.64,278341.0,38.462,38.5415,38.4091,38.5238,278341.0
2020-08-17 09:50:00,43.64,43.68,43.38,43.46,371712.0,38.5238,38.5592,38.2943,38.3649,371712.0
2020-08-17 10:00:00,43.46,43.47,43.34,43.43,266818.0,38.3649,38.3738,38.259,38.3385,266818.0
2020-08-17 10:10:00,43.43,43.47,43.34,43.36,215137.0,38.3385,38.3738,38.259,38.2767,215137.0
2020-08-17 10:20:00,43.36,43.48,43.3,43.43,163160.0,38.2767,38.3826,38.2237,38.3385,163160.0
2020-08-17 10:30:00,43.43,43.53,43.43,43.5,168702.0,38.3385,38.4267,38.3385,38.4003,168702.0
2020-08-17 10:40:00,43.5,43.62,43.49,43.58,176498.0,38.4003,38.5062,38.3914,38.4709,176498.0
2020-08-17 10:50:00,43.59,43.63,43.57,43.58,149185.0,38.4797,38.515,38.462,38.4709,149185.0
2020-08-17 11:00:00,43.58,43.64,43.55,43.62,169151.0,38.4709,38.5238,38.4444,38.5062,169151.0
2020-08-17 11:10:00,43.62,43.7,43.61,43.66,111891.0,38.5062,38.5768,38.4974,38.5415,111891.0
2020-08-17 11:20:00,43.67,43.68,43.64,43.66,147469.0,38.5503,38.5592,38.5238,38.5415,147469.0
2020-08-17 11:30:00,43.66,43.75,43.65,43.74,106657.0,38.5415,38.6209,38.5327,38.6121,106657.0
2020-08-17 11:40:00,43.74,43.75,43.69,43.73,114011.0,38.6121,38.6209,38.568,38.6033,114011.0
2020-08-17 11:50:00,43.73,43.77,43.71,43.77,144054.0,38.6033,38.6386,38.5856,38.6386,144054.0
2020-08-17 12:00:00,43.76,43.81,43.76,43.8,140081.0,38.6298,38.6739,38.6298,38.6651,140081.0
2020-08-17 12:10:00,43.8,43.84,43.79,43.84,156067.0,38.6651,38.7004,38.6563,38.7004,156067.0
2020-08-17 12:20:00,43.83,43.86,43.82,43.86,176221.0,38.6916,38.718,38.6827,38.718,176221.0
2020-08-17 12:30:00,43.86,43.92,43.85,43.89,205556.0,38.718,38.771,38.7092,38.7445,205556.0
2020-08-17 12:40:00,43.89,43.93,43.86,43.89,200361.0,38.7445,38.7798,38.718,38.7445,200361.0
2020-08-17 12:50:00,43.9,43.9,43.75,43.76,93524.0,38.7534,38.7534,38.6209,38.6298,93524.0
2020-08-17 13:00:00,43.76,43.77,43.65,43.68,120298.0,38.6298,38.6386,38.5327,38.5592,120298.0
2020-08-17 13:10:00,43.68,43.69,43.65,43.66,70926.0,38.5592,38.568,38.5327,38.5415,70926.0
2020-08-17 13:20:00,43.67,43.69,43.63,43.64,70522.0,38.5503,38.568,38.515,38.5238,70522.0
2020-08-17 13:30:00,43.64,43.66,43.6,43.63,117797.0,38.5238,38.5415,38.4885,38.515,117797.0
2020-08-17 13:40:00,43.63,43.68,43.62,43.65,74413.0,38.515,38.5592,38.5062,38.5327,74413.0
2020-08-17 13:50:00,43.65,43.65,43.61,43.64,116563.0,38.5327,38.5327,38.4974,38.5238,116563.0
2020-08-17 14:00:00,43.64,43.64,43.56,43.59,157252.0,38.5238,38.5238,38.4532,38.4797,157252.0
2020-08-17 14:10:00,43.59,43.62,43.57,43.57,63925.0,38.4797,38.5062,38.462,38.462,63925.0
2020-08-17 14:20:00,43.57,43.61,43.55,43.56,68141.0,38.462,38.4974,38.4444,38.4532,68141.0
2020-08-17 14:30:00,43.56,43.57,43.52,43.53,81231.0,38.4532,38.462,38.4179,38.4267,81231.0
2020-08-17 14:40:00,43.53,43.54,43.46,43.47,87006.0,38.4267,38.4356,38.3649,38.3738,87006.0
2020-08-17 14:50:00,43.47,43.5,43.45,43.48,95356.0,38.3738,38.4003,38.3561,38.3826,95356.0
2020-08-17 15:00:00,43.48,43.49,43.45,43.47,150340.0,38.3826,38.3914,38.3561,38.3738,150340.0
2020-08-17 15:10:00,43.47,43.54,43.47,43.54,145644.0,38.3738,38.4356,38.3738,38.4356,145644.0
2020-08-17 15:20:00,43.54,43.6,43.49,43.57,177110.0,38.4356,38.4885,38.3914,38.462,177110.0
2020-08-17 15:30:00,43.57,43.59,43.54,43.55,186226.0,38.462,38.4797,38.4356,38.4444,186226.0
2020-08-17 15:40:00,43.55,43.59,43.51,43.54,356919.0,38.4444,38.4797,38.4091,38.4356,356919.0
2020-08-17 15:50:00,43.54,43.6,43.49,43.54,1210149.0,38.4356,38.4885,38.3914,38.4356,1210149.0
2020-08-18 09:30:00,43.74,43.74,43.49,43.6,359243.0,38.6121,38.6121,38.3914,38.4885,359243.0
2020-08-18 09:40:00,43.59,43.68,43.52,43.62,185314.0,38.4797,38.5592,38.4179,38.5062,185314.0
2020-08-18 09:50:00,43.62,43.64,43.45,43.47,201599.0,38.5062,38.5238,38.3561,38.3738,201599.0
2020-08-18 10:00:00,43.47,43.47,43.33,43.38,173353.0,38.3738,38.3738,38.2502,38.2943,173353.0
2020-08-18 10:10:00,43.38,43.5,43.34,43.45,149795.0,38.2943,38.4003,38.259,38.3561,149795.0
2020-08-18 10:20:00,43.45,43.45,43.28,43.39,121963.0,38.3561,38.3561,38.206,38.3031,121963.0
2020-08-18 10:30:00,43.38,43.44,43.35,43.42,103246.0,38.2943,38.3473,38.2678,38.3296,103246.0
2020-08-18 10:40:00,43.42,43.42,43.3,43.34,154249.0,38.3296,38.3296,38.2237,38.259,154249.0
2020-08-18 10:50:00,43.35,43.51,43.34,43.47,99469.0,38.2678,38.4091,38.259,38.3738,99469.0
2020-08-18 11:00:00,43.46,43.5,43.42,43.5,91196.0,38.3649,38.4003,38.3296,38.4003,91196.0
2020-08-18 11:10:00,43.5,43.53,43.45,43.51,94069.0,38.4003,38.4267,38.3561,38.4091,94069.0
2020-08-18 11:20:00,43.51,43.54,43.48,43.51,90249.0,38.4091,38.4356,38.3826,38.4091,90249.0
2020-08-18 11:30:00,43.51,43.54,43.5,43.52,104933.0,38.4091,38.4356,38.4003,38.4179,104933.0
2020-08-18 11:40:00,43.52,43.64,43.51,43.64,291437.0,38.4179,38.5238,38.4091,38.5238,291437.0
2020-08-18 11:50:00,43.64,43.68,43.63,43.64,69076.0,38.5238,38.5592,38.515,38.5238,69076.0
2020-08-18 12:00:00,43.65,43.7,43.64,43.68,95509.0,38.5327,38.5768,38.5238,38.5592,95509.0
2020-08-18 12:10:00,43.68,43.73,43.67,43.71,115662.0,38.5592,38.6033,38.5503,38.5856,115662.0
2020-08-18 12:20:00,43.71,43.73,43.65,43.68,135251.0,38.5856,38.6033,38.5327,38.5592,135251.0
2020-08-18 12:30:00,43.69,43.74,43.68,43.7,114207.0,38.568,38.6121,38.5592,38.5768,114207.0
2020-08-18 12:40:00,43.7,43.71,43.61,43.64,113769.0,38.5768,38.5856,38.4974,38.5238,113769.0
2020-08-18 12:50:00,43.65,43.69,43.64,43.66,86756.0,38.5327,38.568,38.5238,38.5415,86756.0
2020-08-18 13:00:00,43.66,43.73,43.66,43.71,78457.0,38.5415,38.6033,38.5415,38.5856,78457.0
2020-08-18 13:10:00,43.7,43.7,43.67,43.69,82008.0,38.5768,38.5768,38.5503,38.568,82008.0
2020-08-18 13:20:00,43.69,43.7,43.65,43.68,81203.0,38.568,38.5768,38.5327,38.5592,81203.0
2020-08-18 13:30:00,43.68,43.7,43.67,43.69,90981.0,38.5592,38.5768,38.5503,38.568,90981.0
2020-08-18 13:40:00,43.69,43.72,43.68,43.72,115256.0,38.568,38.5945,38.5592,38.5945,115256.0
2020-08-18 13:50:00,43.71,43.72,43.63,43.64,101382.0,38.5856,38.5945,38.515,38.5238,101382.0
2020-08-18 14:00:00,43.64,43.66,43.59,43.59,121724.0,38.5238,38.5415,38.4797,38.4797,121724.0
2020-08-18 14:10:00,43.59,43.63,43.59,43.62,135769.0,38.4797,38.515,38.4797,38.5062,135769.0
2020-08-18 14:20:00,43.61,43.63,43.59,43.61,125148.0,38.4974,38.515,38.4797,38.4974,125148.0
2020-08-18 14:30:00,43.62,43.62,43.55,43.58,134898.0,38.5062,38.5062,38.4444,38.4709,134898.0
2020-08-18 14:40:00,43.59,43.61,43.56,43.59,120495.0,38.4797,38.4974,38.4532,38.4797,120495.0
2020-08-18 14:50:00,43.59,43.59,43.53,43.55,147835.0,38.4797,38.4797,38.4267,38.4444,147835.0
2020-08-18 15:00:00,43.55,43.55,43.48,43.5,185254.0,38.4444,38.4444,38.3826,38.4003,185254.0
2020-08-18 15:10:00,43.5,43.52,43.46,43.5,177475.0,38.4003,38.4179,38.3649,38.4003,177475.0
2020-08-18 15:20:00,43.5,43.52,43.47,43.5,153486.0,38.4003,38.4179,38.3738,38.4003,153486.0
2020-08-18 15:30:00,43.5,43.52,43.48,43.5,155881.0,38.4003,38.4179,38.3826,38.4003,155881.0
2020-08-18 15:40:00,43.5,43.53,43.46,43.47,234476.0,38.4003,38.4267,38.3649,38.3738,234476.0
2020-08-18 15:50:00,43.47,43.55,43.43,43.53,890613.0,38.3738,38.4444,38.3385,38.4267,890613.0
2020-08-19 09:30:00,43.66,43.67,43.49,43.52,377305.0,38.5415,38.5503,38.3914,38.4179,377305.0
2020-08-19 09:40:00,43.52,43.62,43.49,43.51,252598.0,38.4179,38.5062,38.3914,38.4091,252598.0
2020-08-19 09:50:00,43.52,43.58,43.47,43.55,195670.0,38.4179,38.4709,38.3738,38.4444,195670.0
2020-08-19 10:00:00,43.55,43.6,43.5,43.5,137414.0,38.4444,38.4885,38.4003,38.4003,137414.0
2020-08-19 10:10:00,43.5,43.58,43.47,43.53,138557.0,38.4003,38.4709,38.3738,38.4267,138557.0
2020-08-19 10:20:00,43.52,43.65,43.52,43.64,83284.0,38.4179,38.5327,38.4179,38.5238,83284.0
2020-08-19 10:30:00,43.64,43.67,43.63,43.65,84949.0,38.5238,38.5503,38.515,38.5327,84949.0
2020-08-19 10:40:00,43.65,43.76,43.64,43.66,119043.0,38.5327,38.6298,38.5238,38.5415,119043.0
2020-08-19 10:50:00,43.66,43.73,43.61,43.61,180277.0,38.5415,38.6033,38.4974,38.4974,180277.0
2020-08-19 11:00:00,43.61,43.64,43.56,43.57,112094.0,38.4974,38.5238,38.4532,38.462,112094.0
2020-08-19 11:10:00,43.58,43.59,43.54,43.57,57764.0,38.4709,38.4797,38.4356,38.462,57764.0
2020-08-19 11:20:00,43.56,43.59,43.54,43.57,57654.0,38.4532,38.4797,38.4356,38.462,57654.0
2020-08-19 11:30:00,43.57,43.62,43.54,43.62,73858.0,38.462,38.5062,38.4356,38.5062,73858.0
2020-08-19 11:40:00,43.61,43.65,43.57,43.65,77216.0,38.4974,38.5327,38.462,38.5327,77216.0
2020-08-19 11:50:00,43.65,43.65,43.6,43.61,76187.0,38.5327,38.5327,38.4885,38.4974,76187.0
2020-08-19 12:00:00,43.61,43.62,43.53,43.55,769712.0,38.4974,38.5062,38.4267,38.4444,769712.0
2020-08-19 12:10:00,43.55,43.56,43.47,43.47,78865.0,38.4444,38.4532,38.3738,38.3738,78865.0
2020-08-19 12:20:00,43.48,43.53,43.47,43.52,55220.0,38.3826,38.4267,38.3738,38.4179,55220.0
2020-08-19 12:30:00,43.52,43.55,43.51,43.52,56318.0,38.4179,38.4444,38.4091,38.4179,56318.0
2020-08-19 12:40:00,43.51,43.52,43.49,43.5,42723.0,38.4091,38.4179,38.3914,38.4003,42723.0
2020-08-19 12:50:00,43.5,43.5,43.46,43.48,67049.0,38.4003,38.4003,38.3649,38.3826,67049.0
2020-08-19 13:00:00,43.48,43.48,43.42,43.43,91724.0,38.3826,38.3826,38.3296,38.3385,91724.0
2020-08-19 13:10:00,43.43,43.52,43.42,43.52,121045.0,38.3385,38.4179,38.3296,38.4179,121045.0
2020-08-19 13:20:00,43.52,43.54,43.48,43.52,118888.0,38.4179,38.4356,38.3826,38.4179,118888.0
2020-08-19 13:30:00,43.52,43.55,43.51,43.55,117256.0,38.4179,38.4444,38.4091,38.4444,117256.0
2020-08-19 13:40:00,43.55,43.56,43.53,43.54,102092.0,38.4444,38.4532,38.4267,38.4356,102092.0
2020-08-19 13:50:00,43.53,43.54,43.5,43.51,125129.0,38.4267,38.4356,38.4003,38.4091,125129.0
2020-08-19 14:00:00,43.5,43.51,43.43,43.47,128195.0,38.4003,38.4091,38.3385,38.3738,128195.0
2020-08-19 14:10:00,43.48,43.48,43.41,43.42,133668.0,38.3826,38.3826,38.3208,38.3296,133668.0
2020-08-19 14:20:00,43.43,43.44,43.3,43.31,434841.0,38.3385,38.3473,38.2237,38.2325,434841.0
2020-08-19 14:30:00,43.32,43.37,43.26,43.35,206745.0,38.2414,38.2855,38.1884,38.2678,206745.0
2020-08-19 14:40:00,43.37,43.45,43.32,43.43,126450.0,38.2855,38.3561,38.2414,38.3385,126450.0
2020-08-19 14:50:00,43.42,43.47,43.4,43.45,109168.0,38.3296,38.3738,38.312,38.3561,109168.0
2020-08-19 15:00:00,43.45,43.47,43.4,43.44,156179.0,38.3561,38.3738,38.312,38.3473,156179.0
2020-08-19 15:10:00,43.44,43.45,43.4,43.41,109382.0,38.3473,38.3561,38.312,38.3208,109382.0
2020-08-19 15:20:00,43.41,43.42,43.34,43.37,117583.0,38.3208,38.3296,38.259,38.2855,117583.0
2020-08-19 15:30:00,43.37,43.38,43.33,43.34,152016.0,38.2855,38.2943,38.2502,38.259,152016.0
2020-08-19 15:40:00,43.34,43.36,43.2,43.21,272768.0,38.259,38.2767,38.1354,38.1443,272768.0
2020-08-19 15:50:00,43.21,43.35,43.16,43.32,1321743.0,38.1443,38.2678,38.1001,38.2414,1321743.0
2020-08-20 09:30:00,43.23,43.23,42.9,43.02,433966.0,38.1619,38.1619,37.8706,37.9765,433966.0
2020-08-20 09:40:00,43.02,43.16,42.98,43.14,151238.0,37.9765,38.1001,37.9412,38.0825,151238.0
2020-08-20 09:50:00,43.14,43.33,43.12,43.3,243727.0,38.0825,38.2502,38.0648,38.2237,243727.0
2020-08-20 10:00:00,43.31,43.42,43.26,43.41,258101.0,38.2325,38.3296,38.1884,38.3208,258101.0
2020-08-20 10:10:00,43.41,43.44,43.31,43.34,346020.0,38.3208,38.3473,38.2325,38.259,346020.0
2020-08-20 10:20:00,43.34,43.36,43.25,43.29,183129.0,38.259,38.2767,38.1796,38.2149,183129.0
2020-08-20 10:30:00,43.29,43.29,43.2,43.26,466447.0,38.2149,38.2149,38.1354,38.1884,466447.0
2020-08-20 10:40:00,43.25,43.29,43.21,43.29,130770.0,38.1796,38.2149,38.1443,38.2149,130770.0
2020-08-20 10:50:00,43.29,43.35,43.29,43.32,221074.0,38.2149,38.2678,38.2149,38.2414,221074.0
2020-08-20 11:00:00,43.32,43.35,43.27,43.3,136985.0,38.2414,38.2678,38.1972,38.2237,136985.0
2020-08-20 11:10:00,43.3,43.32,43.24,43.26,85053.0,38.2237,38.2414,38.1707,38.1884,85053.0
2020-08-20 11:20:00,43.27,43.34,43.26,43.3,118242.0,38.1972,38.259,38.1884,38.2237,118242.0
2020-08-20 11:30:00,43.31,43.33,43.26,43.3,99592.0,38.2325,38.2502,38.1884,38.2237,99592.0
2020-08-20 11:40:00,43.3,43.34,43.29,43.3,90388.0,38.2237,38.259,38.2149,38.2237,90388.0
2020-08-20 11:50:00,43.3,43.34,43.27,43.27,94537.0,38.2237,38.259,38.1972,38.1972,94537.0
2020-08-20 12:00:00,43.28,43.31,43.19,43.24,170221.0,38.206,38.2325,38.1266,38.1707,170221.0
2020-08-20 12:10:00,43.24,43.26,43.2,43.21,101704.0,38.1707,38.1884,38.1354,38.1443,101704.0
2020-08-20 12:20:00,43.21,43.25,43.19,43.22,84787.0,38.1443,38.1796,38.1266,38.1531,84787.0
2020-08-20 12:30:00,43.22,43.24,43.17,43.21,129444.0,38.1531,38.1707,38.1089,38.1443,129444.0
2020-08-20 12:40:00,43.21,43.23,43.19,43.23,129610.0,38.1443,38.1619,38.1266,38.1619,129610.0
2020-08-20 12:50:00,43.23,43.27,43.22,43.25,115296.0,38.1619,38.1972,38.1531,38.1796,115296.0
2020-08-20 13:00:00,43.25,43.26,43.24,43.25,150600.0,38.1796,38.1884,38.1707,38.1796,150600.0
2020-08-20 13:10:00,43.26,43.27,43.25,43.26,63854.0,38.1884,38.1972,38.1796,38.1884,63854.0
2020-08-20 13:20:00,43.26,43.3,43.25,43.25,75745.0,38.1884,38.2237,38.1796,38.1796,75745.0
2020-08-20 13:30:00,43.26,43.35,43.25,43.33,218890.0,38.1884,38.2678,38.1796,38.2502,218890.0
2020-08-20 13:40:00,43.33,43.33,43.24,43.26,123481.0,38.2502,38.2502,38.1707,38.1884,123481.0
2020-08-20 13:50:00,43.26,43.26,43.22,43.23,97625.0,38.1884,38.1884,38.1531,38.1619,97625.0
2020-08-20 14:00:00,43.23,43.3,43.22,43.29,242934.0,38.1619,38.2237,38.1531,38.2149,242934.0
2020-08-20 14:10:00,43.28,43.31,43.28,43.29,87607.0,38.206,38.2325,38.206,38.2149,87607.0
2020-08-20 14:20:00,43.29,43.37,43.28,43.32,333293.0,38.2149,38.2855,38.206,38.2414,333293.0
2020-08-20 14:30:00,43.32,43.33,43.27,43.27,51827.0,38.2414,38.2502,38.1972,38.1972,51827.0
2020-08-20 14:40:00,43.28,43.29,43.23,43.26,93227.0,38.206,38.2149,38.1619,38.1884,93227.0
2020-08-20 14:50:00,43.25,43.27,43.23,43.26,99331.0,38.1796,38.1972,38.1619,38.1884,99331.0
2020-08-20 15:00:00,43.26,43.33,43.26,43.32,147624.0,38.1884,38.2502,38.1884,38.2414,147624.0
2020-08-20 15:10:00,43.32,43.35,43.31,43.32,250478.0,38.2414,38.2678,38.2325,38.2414,250478.0
2020-08-20 15:20:00,43.31,43.34,43.23,43.24,371412.0,38.2325,38.259,38.1619,38.1707,371412.0
2020-08-20 15:30:00,43.25,43.29,43.22,43.27,176224.0,38.1796,38.2149,38.1531,38.1972,176224.0
2020-08-20 15:40:00,43.27,43.36,43.26,43.29,243569.0,38.1972,38.2767,38.1884,38.2149,243569.0
2020-08-20 15:50:00,43.29,43.33,43.25,43.28,1344601.0,38.2149,38.2502,38.1796,38.206,1344601.0
2020-08-21 09:30:00,42.97,43.04,42.8,42.89,1655211.0,37.9324,37.9942,37.7823,37.8618,1655211.0
2020-08-21 09:40:00,42.89,43.0,42.72,42.98,425913.0,37.8618,37.9589,37.7117,37.9412,425913.0
2020-08-21 09:50:00,42.99,43.11,42.96,43.06,179413.0,37.95,38.056,37.9236,38.0118,179413.0
2020-08-21 10:00:00,43.07,43.16,43.02,43.04,231912.0,38.0207,38.1001,37.9765,37.9942,231912.0
2020-08-21 10:10:00,43.05,43.05,42.93,42.98,163429.0,38.003,38.003,37.8971,37.9412,163429.0
2020-08-21 10:20:00,42.98,43.0,42.93,42.96,168478.0,37.9412,37.9589,37.8971,37.9236,168478.0
2020-08-21 10:30:00,42.96,43.06,42.96,43.01,173628.0,37.9236,38.0118,37.9236,37.9677,173628.0
2020-08-21 10:40:00,43.01,43.04,42.96,43.01,127598.0,37.9677,37.9942,37.9236,37.9677,127598.0
2020-08-21 10:50:00,43.01,43.03,42.96,42.99,158912.0,37.9677,37.9854,37.9236,37.95,158912.0
2020-08-21 11:00:00,42.99,43.08,42.95,43.03,196834.0,37.95,38.0295,37.9147,37.9854,196834.0
2020-08-21 11:10:00,43.03,43.1,43.0,43.01,192386.0,37.9854,38.0471,37.9589,37.9677,192386.0
2020-08-21 11:20:00,43.02,43.07,42.96,42.96,135700.0,37.9765,38.0207,37.9236,37.9236,135700.0
2020-08-21 11:30:00,42.96,42.98,42.88,42.97,126029.0,37.9236,37.9412,37.8529,37.9324,126029.0
2020-08-21 11:40:00,42.97,42.98,42.84,42.87,124758.0,37.9324,37.9412,37.8176,37.8441,124758.0
2020-08-21 11:50:00,42.87,42.89,42.78,42.82,225827.0,37.8441,37.8618,37.7647,37.8,225827.0
2020-08-21 12:00:00,42.81,42.92,42.8,42.91,100857.0,37.7911,37.8882,37.7823,37.8794,100857.0
2020-08-21 12:10:00,42.91,42.98,42.91,42.95,106437.0,37.8794,37.9412,37.8794,37.9147,106437.0
2020-08-21 12:20:00,42.95,42.96,42.93,42.95,61747.0,37.9147,37.9236,37.8971,37.9147,61747.0
2020-08-21 12:30:00,42.95,42.97,42.93,42.96,98759.0,37.9147,37.9324,37.8971,37.9236,98759.0
2020-08-21 12:40:00,42.96,43.03,42.94,43.01,92674.0,37.9236,37.9854,37.9059,37.9677,92674.0
2020-08-21 12:50:00,43.02,43.05,42.98,43.02,82198.0,37.9765,38.003,37.9412,37.9765,82198.0
2020-08-21 13:00:00,43.02,43.03,42.96,43.01,129321.0,37.9765,37.9854,37.9236,37.9677,129321.0
2020-08-21 13:10:00,43.01,43.09,43.0,43.08,74164.0,37.9677,38.0383,37.9589,38.0295,74164.0
2020-08-21 13:20:00,43.07,43.15,43.05,43.14,71801.0,38.0207,38.0913,38.003,38.0825,71801.0
2020-08-21 13:30:00,43.13,43.18,43.12,43.16,115405.0,38.0736,38.1178,38.0648,38.1001,115405.0
2020-08-21 13:40:00,43.15,43.17,43.14,43.16,56033.0,38.0913,38.1089,38.0825,38.1001,56033.0
2020-08-21 13:50:00,43.15,43.16,43.12,43.16,66552.0,38.0913,38.1001,38.0648,38.1001,66552.0
2020-08-21 14:00:00,43.16,43.21,43.15,43.2,97334.0,38.1001,38.1443,38.0913,38.1354,97334.0
2020-08-21 14:10:00,43.21,43.23,43.19,43.2,82897.0,38.1443,38.1619,38.1266,38.1354,82897.0
2020-08-21 14:20:00,43.2,43.21,43.16,43.18,54036.0,38.1354,38.1443,38.1001,38.1178,54036.0
2020-08-21 14:30:00,43.18,43.21,43.16,43.17,93236.0,38.1178,38.1443,38.1001,38.1089,93236.0
2020-08-21 14:40:00,43.18,43.18,43.1,43.12,87937.0,38.1178,38.1178,38.0471,38.0648,87937.0
2020-08-21 14:50:00,43.12,43.17,43.11,43.17,131572.0,38.0648,38.1089,38.056,38.1089,131572.0
2020-08-21 15:00:00,43.16,43.21,43.14,43.16,143849.0,38.1001,38.1443,38.0825,38.1001,143849.0
2020-08-21 15:10:00,43.16,43.17,43.11,43.15,103258.0,38.1001,38.1089,38.056,38.0913,103258.0
2020-08-21 15:20:00,43.15,43.16,43.12,43.14,119464.0,38.0913,38.1001,38.0648,38.0825,119464.0
2020-08-21 15:30:00,43.14,43.19,43.13,43.16,142695.0,38.0825,38.1266,38.0736,38.1001,142695.0
2020-08-21 15:40:00,43.16,43.18,43.08,43.09,251612.0,38.1001,38.1178,38.0295,38.0383,251612.0
2020-08-21 15:50:00,43.08,43.15,43.04,43.06,1350522.0,38.0295,38.0913,37.9942,38.0118,1350522.0
2020-08-24 09:30:00,42.89,43.25,42.85,43.23,674024.0,37.8618,38.1796,37.8265,38.1619,674024.0
2020-08-24 09:40:00,43.23,43.51,43.22,43.5,349734.0,38.1619,38.4091,38.1531,38.4003,349734.0
2020-08-24 09:50:00,43.49,43.69,43.49,43.52,430144.0,38.3914,38.568,38.3914,38.4179,430144.0
2020-08-24 10:00:00,43.53,43.72,43.49,43.66,333130.0,38.4267,38.5945,38.3914,38.5415,333130.0
2020-08-24 10:10:00,43.66,43.71,43.54,43.55,290450.0,38.5415,38.5856,38.4356,38.4444,290450.0
2020-08-24 10:20:00,43.55,43.58,43.5,43.54,186701.0,38.4444,38.4709,38.4003,38.4356,186701.0
2020-08-24 10:30:00,43.54,43.7,43.53,43.6,176438.0,38.4356,38.5768,38.4267,38.4885,176438.0
2020-08-24 10:40:00,43.61,43.63,43.54,43.6,233102.0,38.4974,38.515,38.4356,38.4885,233102.0
2020-08-24 10:50:00,43.59,43.75,43.58,43.74,219172.0,38.4797,38.6209,38.4709,38.6121,219172.0
2020-08-24 11:00:00,43.73,43.75,43.6,43.61,250385.0,38.6033,38.6209,38.4885,38.4974,250385.0
2020-08-24 11:10:00,43.61,43.66,43.59,43.64,117667.0,38.4974,38.5415,38.4797,38.5238,117667.0
2020-08-24 11:20:00,43.64,43.64,43.47,43.49,310736.0,38.5238,38.5238,38.3738,38.3914,310736.0
2020-08-24 11:30:00,43.48,43.52,43.47,43.5,143622.0,38.3826,38.4179,38.3738,38.4003,143622.0
2020-08-24 11:40:00,43.5,43.52,43.45,43.5,169505.0,38.4003,38.4179,38.3561,38.4003,169505.0
2020-08-24 11:50:00,43.49,43.58,43.49,43.55,864049.0,38.3914,38.4709,38.3914,38.4444,864049.0
2020-08-24 12:00:00,43.55,43.65,43.55,43.6,222374.0,38.4444,38.5327,38.4444,38.4885,222374.0
2020-08-24 12:10:00,43.6,43.65,43.58,43.6,131688.0,38.4885,38.5327,38.4709,38.4885,131688.0
2020-08-24 12:20:00,43.59,43.63,43.57,43.6,166463.0,38.4797,38.515,38.462,38.4885,166463.0
2020-08-24 12:30:00,43.6,43.64,43.59,43.61,167768.0,38.4885,38.5238,38.4797,38.4974,167768.0
2020-08-24 12:40:00,43.61,43.61,43.54,43.59,292934.0,38.4974,38.4974,38.4356,38.4797,292934.0
2020-08-24 12:50:00,43.59,43.62,43.59,43.59,214787.0,38.4797,38.5062,38.4797,38.4797,214787.0
2020-08-24 13:00:00,43.59,43.65,43.59,43.61,259966.0,38.4797,38.5327,38.4797,38.4974,259966.0
2020-08-24 13:10:00,43.62,43.62,43.57,43.61,167962.0,38.5062,38.5062,38.462,38.4974,167962.0
2020-08-24 13:20:00,43.61,43.61,43.56,43.57,282572.0,38.4974,38.4974,38.4532,38.462,282572.0
2020-08-24 13:30:00,43.56,43.57,43.51,43.52,318723.0,38.4532,38.462,38.4091,38.4179,318723.0
2020-08-24 13:40:00,43.52,43.53,43.45,43.47,147667.0,38.4179,38.4267,38.3561,38.3738,147667.0
2020-08-24 13:50:00,43.47,43.56,43.46,43.56,145963.0,38.3738,38.4532,38.3649,38.4532,145963.0
2020-08-24 14:00:00,43.56,43.57,43.5,43.54,189159.0,38.4532,38.462,38.4003,38.4356,189159.0
2020-08-24 14:10:00,43.54,43.57,43.54,43.54,108841.0,38.4356,38.462,38.4356,38.4356,108841.0
2020-08-24 14:20:00,43.55,43.56,43.53,43.53,156019.0,38.4444,38.4532,38.4267,38.4267,156019.0
2020-08-24 14:30:00,43.54,43.6,43.53,43.55,258962.0,38.4356,38.4885,38.4267,38.4444,258962.0
2020-08-24 14:40:00,43.55,43.57,43.53,43.54,212852.0,38.4444,38.462,38.4267,38.4356,212852.0
2020-08-24 14:50:00,43.55,43.57,43.52,43.55,256168.0,38.4444,38.462,38.4179,38.4444,256168.0
2020-08-24 15:00:00,43.55,43.6,43.54,43.57,246201.0,38.4444,38.4885,38.4356,38.462,246201.0
2020-08-24 15:10:00,43.58,43.59,43.55,43.56,445895.0,38.4709,38.4797,38.4444,38.4532,445895.0
2020-08-24 15:20:00,43.57,43.67,43.56,43.64,209015.0,38.462,38.5503,38.4532,38.5238,209015.0
2020-08-24 15:30:00,43.63,43.67,43.63,43.65,234958.0,38.515,38.5503,38.515,38.5327,234958.0
2020-08-24 15:40:00,43.65,43.73,43.64,43.72,432776.0,38.5327,38.6033,38.5238,38.5945,432776.0
2020-08-24 15:50:00,43.73,43.82,43.72,43.8,1336447.0,38.6033,38.6827,38.5945,38.6651,1336447.0
2020-08-25 09:30:00,43.82,43.82,43.38,43.57,814681.0,38.6827,38.6827,38.2943,38.462,814681.0
2020-08-25 09:40:00,43.56,43.69,43.5,43.62,292921.0,38.4532,38.568,38.4003,38.5062,292921.0
2020-08-25 09:50:00,43.61,43.65,43.51,43.54,128662.0,38.4974,38.5327,38.4091,38.4356,128662.0
2020-08-25 10:00:00,43.53,43.63,43.5,43.51,192771.0,38.4267,38.515,38.4003,38.4091,192771.0
2020-08-25 10:10:00,43.52,43.52,43.39,43.47,167319.0,38.4179,38.4179,38.3031,38.3738,167319.0
2020-08-25 10:20:00,43.46,43.5,43.41,43.43,104784.0,38.3649,38.4003,38.3208,38.3385,104784.0
2020-08-25 10:30:00,43.42,43.42,43.29,43.34,125681.0,38.3296,38.3296,38.2149,38.259,125681.0
2020-08-25 10:40:00,43.33,43.34,43.2,43.23,177220.0,38.2502,38.259,38.1354,38.1619,177220.0
2020-08-25 10:50:00,43.22,43.28,43.2,43.28,139348.0,38.1531,38.206,38.1354,38.206,139348.0
2020-08-25 11:00:00,43.26,43.33,43.23,43.26,169964.0,38.1884,38.2502,38.1619,38.1884,169964.0
2020-08-25 11:10:00,43.27,43.29,43.22,43.23,157981.0,38.1972,38.2149,38.1531,38.1619,157981.0
2020-08-25 11:20:00,43.23,43.27,43.18,43.27,163221.0,38.1619,38.1972,38.1178,38.1972,163221.0
2020-08-25 11:30:00,43.27,43.31,43.24,43.25,148612.0,38.1972,38.2325,38.1707,38.1796,148612.0
2020-08-25 11:40:00,43.26,43.3,43.22,43.25,99362.0,38.1884,38.2237,38.1531,38.1796,99362.0
2020-08-25 11:50:00,43.26,43.3,43.23,43.28,75778.0,38.1884,38.2237,38.1619,38.206,75778.0
2020-08-25 12:00:00,43.29,43.29,43.22,43.25,122066.0,38.2149,38.2149,38.1531,38.1796,122066.0
2020-08-25 12:10:00,43.25,43.29,43.23,43.25,153704.0,38.1796,38.2149,38.1619,38.1796,153704.0
2020-08-25 12:20:00,43.24,43.31,43.24,43.29,78890.0,38.1707,38.2325,38.1707,38.2149,78890.0
2020-08-25 12:30:00,43.3,43.31,43.25,43.26,106663.0,38.2237,38.2325,38.1796,38.1884,106663.0
2020-08-25 12:40:00,43.25,43.3,43.23,43.3,162300.0,38.1796,38.2237,38.1619,38.2237,162300.0
2020-08-25 12:50:00,43.29,43.33,43.25,43.26,70945.0,38.2149,38.2502,38.1796,38.1884,70945.0
2020-08-25 13:00:00,43.25,43.26,43.21,43.24,82379.0,38.1796,38.1884,38.1443,38.1707,82379.0
2020-08-25 13:10:00,43.23,43.24,43.19,43.19,75995.0,38.1619,38.1707,38.1266,38.1266,75995.0
2020-08-25 13:20:00,43.19,43.23,43.19,43.22,108299.0,38.1266,38.1619,38.1266,38.1531,108299.0
2020-08-25 13:30:00,43.22,43.26,43.2,43.25,105389.0,38.1531,38.1884,38.1354,38.1796,105389.0
2020-08-25 13:40:00,43.25,43.28,43.23,43.26,86276.0,38.1796,38.206,38.1619,38.1884,86276.0
2020-08-25 13:50:00,43.26,43.29,43.25,43.27,95957.0,38.1884,38.2149,38.1796,38.1972,95957.0
2020-08-25 14:00:00,43.26,43.26,43.22,43.25,123124.0,38.1884,38.1884,38.1531,38.1796,123124.0
2020-08-25 14:10:00,43.26,43.33,43.22,43.3,160715.0,38.1884,38.2502,38.1531,38.2237,160715.0
2020-08-25 14:20:00,43.3,43.32,43.27,43.28,127720.0,38.2237,38.2414,38.1972,38.206,127720.0
2020-08-25 14:30:00,43.29,43.29,43.26,43.27,86511.0,38.2149,38.2149,38.1884,38.1972,86511.0
2020-08-25 14:40:00,43.27,43.37,43.27,43.36,144736.0,38.1972,38.2855,38.1972,38.2767,144736.0
2020-08-25 14:50:00,43.36,43.37,43.33,43.36,81479.0,38.2767,38.2855,38.2502,38.2767,81479.0
2020-08-25 15:00:00,43.37,43.41,43.34,43.4,109616.0,38.2855,38.3208,38.259,38.312,109616.0
2020-08-25 15:10:00,43.4,43.43,43.37,43.4,128853.0,38.312,38.3385,38.2855,38.312,128853.0
2020-08-25 15:20:00,43.39,43.4,43.35,43.37,150822.0,38.3031,38.312,38.2678,38.2855,150822.0
2020-08-25 15:30:00,43.37,43.38,43.32,43.33,207227.0,38.2855,38.2943,38.2414,38.2502,207227.0
2020-08-25 15:40:00,43.34,43.38,43.31,43.34,282502.0,38.259,38.2943,38.2325,38.259,282502.0
2020-08-25 15:50:00,43.34,43.42,43.33,43.41,644992.0,38.259,38.3296,38.2502,38.3208,644992.0
2020-08-26 09:30:00,43.03,43.33,42.91,43.28,792257.0,37.9854,38.2502,37.8794,38.206,792257.0
2020-08-26 09:40:00,43.28,43.33,43.22,43.25,267946.0,38.206,38.2502,38.1531,38.1796,267946.0
2020-08-26 09:50:00,43.24,43.35,43.19,43.31,248180.0,38.1707,38.2678,38.1266,38.2325,248180.0
2020-08-26 10:00:00,43.31,43.44,43.3,43.42,159122.0,38.2325,38.3473,38.2237,38.3296,159122.0
2020-08-26 10:10:00,43.41,43.44,43.34,43.4,143659.0,38.3208,38.3473,38.259,38.312,143659.0
2020-08-26 10:20:00,43.4,43.43,43.38,43.41,129010.0,38.312,38.3385,38.2943,38.3208,129010.0
2020-08-26 10:30:00,43.4,43.51,43.38,43.44,134189.0,38.312,38.4091,38.2943,38.3473,134189.0
2020-08-26 10:40:00,43.44,43.44,43.35,43.37,117898.0,38.3473,38.3473,38.2678,38.2855,117898.0
2020-08-26 10:50:00,43.37,43.44,43.34,43.36,129812.0,38.2855,38.3473,38.259,38.2767,129812.0
2020-08-26 11:00:00,43.36,43.43,43.31,43.43,159348.0,38.2767,38.3385,38.2325,38.3385,159348.0
2020-08-26 11:10:00,43.43,43.46,43.39,43.39,126406.0,38.3385,38.3649,38.3031,38.3031,126406.0
2020-08-26 11:20:00,43.4,43.44,43.37,43.42,123100.0,38.312,38.3473,38.2855,38.3296,123100.0
2020-08-26 11:30:00,43.42,43.58,43.41,43.55,312642.0,38.3296,38.4709,38.3208,38.4444,312642.0
2020-08-26 11:40:00,43.55,43.67,43.54,43.66,128116.0,38.4444,38.5503,38.4356,38.5415,128116.0
2020-08-26 11:50:00,43.67,43.71,43.65,43.71,171409.0,38.5503,38.5856,38.5327,38.5856,171409.0
2020-08-26 12:00:00,43.71,43.81,43.7,43.81,201918.0,38.5856,38.6739,38.5768,38.6739,201918.0
2020-08-26 12:10:00,43.81,43.87,43.8,43.86,169806.0,38.6739,38.7269,38.6651,38.718,169806.0
2020-08-26 12:20:00,43.86,43.91,43.84,43.89,191870.0,38.718,38.7622,38.7004,38.7445,191870.0
2020-08-26 12:30:00,43.89,43.9,43.85,43.9,257486.0,38.7445,38.7534,38.7092,38.7534,257486.0
2020-08-26 12:40:00,43.9,43.97,43.89,43.96,196400.0,38.7534,38.8152,38.7445,38.8063,196400.0
2020-08-26 12:50:00,43.96,43.99,43.94,43.95,129645.0,38.8063,38.8328,38.7887,38.7975,129645.0
2020-08-26 13:00:00,43.95,44.06,43.95,44.04,229085.0,38.7975,38.8946,38.7975,38.8769,229085.0
2020-08-26 13:10:00,44.04,44.1,44.01,44.08,304236.0,38.8769,38.9299,38.8505,38.9123,304236.0
2020-08-26 13:20:00,44.07,44.15,44.02,44.12,380658.0,38.9034,38.974,38.8593,38.9476,380658.0
2020-08-26 13:30:00,44.12,44.15,44.09,44.15,208336.0,38.9476,38.974,38.9211,38.974,208336.0
2020-08-26 13:40:00,44.14,44.2,44.14,44.16,311468.0,38.9652,39.0182,38.9652,38.9829,311468.0
2020-08-26 13:50:00,44.17,44.25,44.17,44.24,170538.0,38.9917,39.0623,38.9917,39.0535,170538.0
2020-08-26 14:00:00,44.23,44.34,44.21,44.31,271145.0,39.0447,39.1418,39.027,39.1153,271145.0
2020-08-26 14:10:00,44.31,44.35,44.27,44.3,646568.0,39.1153,39.1506,39.08,39.1065,646568.0
2020-08-26 14:20:00,44.3,44.35,44.29,44.3,162844.0,39.1065,39.1506,39.0976,39.1065,162844.0
2020-08-26 14:30:00,44.29,44.35,44.28,44.3,194957.0,39.0976,39.1506,39.0888,39.1065,194957.0
2020-08-26 14:40:00,44.3,44.35,44.29,44.33,196600.0,39.1065,39.1506,39.0976,39.1329,196600.0
2020-08-26 14:50:00,44.34,44.36,44.29,44.31,284826.0,39.1418,39.1594,39.0976,39.1153,284826.0
2020-08-26 15:00:00,44.31,44.34,44.24,44.26,186536.0,39.1153,39.1418,39.0535,39.0712,186536.0
2020-08-26 15:10:00,44.26,44.3,44.22,44.27,261198.0,39.0712,39.1065,39.0358,39.08,261198.0
2020-08-26 15:20:00,44.26,44.31,44.25,44.29,338807.0,39.0712,39.1153,39.0623,39.0976,338807.0
2020-08-26 15:30:00,44.29,44.32,44.2,44.23,406885.0,39.0976,39.1241,39.0182,39.0447,406885.0
2020-08-26 15:40:00,44.22,44.33,44.21,44.26,608004.0,39.0358,39.1329,39.027,39.0712,608004.0
2020-08-26 15:50:00,44.27,44.3,44.18,44.21,1082022.0,39.08,39.1065,39.0005,39.027,1082022.0
2020-08-27 09:30:00,44.56,44.59,44.27,44.37,739328.0,39.336,39.3625,39.08,39.1683,739328.0
2020-08-27 09:40:00,44.37,44.41,44.24,44.36,440470.0,39.1683,39.2036,39.0535,39.1594,440470.0
2020-08-27 09:50:00,44.37,44.56,44.33,44.54,400440.0,39.1683,39.336,39.1329,39.3183,400440.0
2020-08-27 10:00:00,44.53,44.6,44.42,44.44,363835.0,39.3095,39.3713,39.2124,39.2301,363835.0
2020-08-27 10:10:00,44.43,44.5,44.38,44.49,328195.0,39.2212,39.283,39.1771,39.2742,328195.0
2020-08-27 10:20:00,44.5,44.59,44.46,44.56,302828.0,39.283,39.3625,39.2477,39.336,302828.0
2020-08-27 10:30:00,44.56,44.65,44.55,44.64,184147.0,39.336,39.4154,39.3272,39.4066,184147.0
2020-08-27 10:40:00,44.63,44.65,44.57,44.62,150892.0,39.3978,39.4154,39.3448,39.3889,150892.0
2020-08-27 10:50:00,44.62,44.72,44.59,44.72,159667.0,39.3889,39.4772,39.3625,39.4772,159667.0
2020-08-27 11:00:00,44.71,44.79,44.65,44.65,225711.0,39.4684,39.539,39.4154,39.4154,225711.0
2020-08-27 11:10:00,44.65,44.71,44.64,44.67,334612.0,39.4154,39.4684,39.4066,39.4331,334612.0
2020-08-27 11:20:00,44.67,44.68,44.6,44.65,205994.0,39.4331,39.4419,39.3713,39.4154,205994.0
2020-08-27 11:30:00,44.65,44.71,44.58,44.71,128031.0,39.4154,39.4684,39.3536,39.4684,128031.0
2020-08-27 11:40:00,44.7,44.8,44.69,44.77,148570.0,39.4596,39.5478,39.4507,39.5214,148570.0
2020-08-27 11:50:00,44.77,44.77,44.69,44.7,123963.0,39.5214,39.5214,39.4507,39.4596,123963.0
2020-08-27 12:00:00,44.71,44.72,44.58,44.61,212514.0,39.4684,39.4772,39.3536,39.3801,212514.0
2020-08-27 12:10:00,44.61,44.64,44.57,44.58,175948.0,39.3801,39.4066,39.3448,39.3536,175948.0
2020-08-27 12:20:00,44.58,44.6,44.47,44.47,115208.0,39.3536,39.3713,39.2565,39.2565,115208.0
2020-08-27 12:30:00,44.48,44.55,44.44,44.54,206798.0,39.2654,39.3272,39.2301,39.3183,206798.0
2020-08-27 12:40:00,44.54,44.56,44.45,44.51,289029.0,39.3183,39.336,39.2389,39.2918,289029.0
2020-08-27 12:50:00,44.5,44.58,44.48,44.52,244139.0,39.283,39.3536,39.2654,39.3007,244139.0
2020-08-27 13:00:00,44.52,44.58,44.47,44.55,194740.0,39.3007,39.3536,39.2565,39.3272,194740.0
2020-08-27 13:10:00,44.55,44.58,44.51,44.57,154104.0,39.3272,39.3536,39.2918,39.3448,154104.0
2020-08-27 13:20:00,44.57,44.6,44.53,44.58,228790.0,39.3448,39.3713,39.3095,39.3536,228790.0
2020-08-27 13:30:00,44.59,44.59,44.53,44.54,136811.0,39.3625,39.3625,39.3095,39.3183,136811.0
2020-08-27 13:40:00,44.54,44.56,44.5,44.53,135712.0,39.3183,39.336,39.283,39.3095,135712.0
2020-08-27 13:50:00,44.54,44.62,44.45,44.6,140593.0,39.3183,39.3889,39.2389,39.3713,140593.0
2020-08-27 14:00:00,44.61,44.63,44.58,44.59,154710.0,39.3801,39.3978,39.3536,39.3625,154710.0
2020-08-27 14:10:00,44.59,44.61,44.57,44.57,203599.0,39.3625,39.3801,39.3448,39.3448,203599.0
2020-08-27 14:20:00,44.58,44.62,44.53,44.61,114221.0,39.3536,39.3889,39.3095,39.3801,114221.0
2020-08-27 14:30:00,44.61,44.62,44.57,44.58,152843.0,39.3801,39.3889,39.3448,39.3536,152843.0
2020-08-27 14:40:00,44.58,44.59,44.51,44.53,253924.0,39.3536,39.3625,39.2918,39.3095,253924.0
2020-08-27 14:50:00,44.53,44.62,44.52,44.62,219248.0,39.3095,39.3889,39.3007,39.3889,219248.0
2020-08-27 15:00:00,44.62,44.7,44.6,44.66,204317.0,39.3889,39.4596,39.3713,39.4243,204317.0
2020-08-27 15:10:00,44.66,44.73,44.64,44.72,181785.0,39.4243,39.4861,39.4066,39.4772,181785.0
2020-08-27 15:20:00,44.72,44.75,44.67,44.69,288463.0,39.4772,39.5037,39.4331,39.4507,288463.0
2020-08-27 15:30:00,44.69,44.73,44.68,44.71,297631.0,39.4507,39.4861,39.4419,39.4684,297631.0
2020-08-27 15:40:00,44.71,44.72,44.64,44.66,371830.0,39.4684,39.4772,39.4066,39.4243,371830.0
2020-08-27 15:50:00,44.65,44.66,44.52,44.54,1588653.0,39.4154,39.4243,39.3007,39.3183,1588653.0
2020-08-28 09:30:00,44.53,44.53,44.2,44.23,480390.0,39.3095,39.3095,39.0182,39.0447,480390.0
2020-08-28 09:40:00,44.22,44.32,44.15,44.24,308675.0,39.0358,39.1241,38.974,39.0535,308675.0
2020-08-28 09:50:00,44.25,44.26,44.15,44.21,241823.0,39.0623,39.0712,38.974,39.027,241823.0
2020-08-28 10:00:00,44.2,44.2,43.93,43.96,231594.0,39.0182,39.0182,38.7798,38.8063,231594.0
2020-08-28 10:10:00,43.97,44.08,43.93,44.08,138421.0,38.8152,38.9123,38.7798,38.9123,138421.0
2020-08-28 10:20:00,44.06,44.09,44.0,44.04,143208.0,38.8946,38.9211,38.8416,38.8769,143208.0
2020-08-28 10:30:00,44.04,44.09,43.95,44.0,223300.0,38.8769,38.9211,38.7975,38.8416,223300.0
2020-08-28 10:40:00,44.0,44.05,43.99,44.01,113308.0,38.8416,38.8858,38.8328,38.8505,113308.0
2020-08-28 10:50:00,44.01,44.02,43.95,44.01,173754.0,38.8505,38.8593,38.7975,38.8505,173754.0
2020-08-28 11:00:00,44.01,44.07,43.98,44.04,173692.0,38.8505,38.9034,38.824,38.8769,173692.0
2020-08-28 11:10:00,44.05,44.07,43.98,44.02,170771.0,38.8858,38.9034,38.824,38.8593,170771.0
2020-08-28 11:20:00,44.03,44.1,44.01,44.07,181463.0,38.8681,38.9299,38.8505,38.9034,181463.0
2020-08-28 11:30:00,44.07,44.08,43.97,44.03,91067.0,38.9034,38.9123,38.8152,38.8681,91067.0
2020-08-28 11:40:00,44.02,44.07,44.01,44.07,79799.0,38.8593,38.9034,38.8505,38.9034,79799.0
2020-08-28 11:50:00,44.07,44.1,44.06,44.09,81442.0,38.9034,38.9299,38.8946,38.9211,81442.0
2020-08-28 12:00:00,44.09,44.13,44.06,44.11,77646.0,38.9211,38.9564,38.8946,38.9387,77646.0
2020-08-28 12:10:00,44.12,44.14,44.1,44.13,71898.0,38.9476,38.9652,38.9299,38.9564,71898.0
2020-08-28 12:20:00,44.13,44.18,44.12,44.16,130284.0,38.9564,39.0005,38.9476,38.9829,130284.0
2020-08-28 12:30:00,44.16,44.16,44.11,44.14,73328.0,38.9829,38.9829,38.9387,38.9652,73328.0
2020-08-28 12:40:00,44.14,44.21,44.13,44.19,68555.0,38.9652,39.027,38.9564,39.0094,68555.0
2020-08-28 12:50:00,44.18,44.24,44.17,44.21,109938.0,39.0005,39.0535,38.9917,39.027,109938.0
2020-08-28 13:00:00,44.21,44.21,44.15,44.16,111095.0,39.027,39.027,38.974,38.9829,111095.0
2020-08-28 13:10:00,44.17,44.17,44.11,44.14,96685.0,38.9917,38.9917,38.9387,38.9652,96685.0
2020-08-28 13:20:00,44.13,44.15,44.1,44.13,64112.0,38.9564,38.974,38.9299,38.9564,64112.0
2020-08-28 13:30:00,44.13,44.16,44.12,44.14,54490.0,38.9564,38.9829,38.9476,38.9652,54490.0
2020-08-28 13:40:00,44.14,44.2,44.13,44.17,77948.0,38.9652,39.0182,38.9564,38.9917,77948.0
2020-08-28 13:50:00,44.18,44.24,44.17,44.21,121306.0,39.0005,39.0535,38.9917,39.027,121306.0
2020-08-28 14:00:00,44.21,44.25,44.17,44.23,115736.0,39.027,39.0623,38.9917,39.0447,115736.0
2020-08-28 14:10:00,44.22,44.23,44.18,44.23,68874.0,39.0358,39.0447,39.0005,39.0447,68874.0
2020-08-28 14:20:00,44.23,44.24,44.13,44.13,323874.0,39.0447,39.0535,38.9564,38.9564,323874.0
2020-08-28 14:30:00,44.13,44.15,44.09,44.15,236671.0,38.9564,38.974,38.9211,38.974,236671.0
2020-08-28 14:40:00,44.15,44.2,44.14,44.18,217434.0,38.974,39.0182,38.9652,39.0005,217434.0
2020-08-28 14:50:00,44.19,44.2,44.13,44.17,372756.0,39.0094,39.0182,38.9564,38.9917,372756.0
2020-08-28 15:00:00,44.16,44.24,44.16,44.23,329943.0,38.9829,39.0535,38.9829,39.0447,329943.0
2020-08-28 15:10:00,44.23,44.35,44.23,44.33,127576.0,39.0447,39.1506,39.0447,39.1329,127576.0
2020-08-28 15:20:00,44.33,44.4,44.33,44.39,195557.0,39.1329,39.1947,39.1329,39.1859,195557.0
2020-08-28 15:30:00,44.39,44.44,44.36,44.43,343278.0,39.1859,39.2301,39.1594,39.2212,343278.0
2020-08-28 15:40:00,44.43,44.45,44.4,44.43,281873.0,39.2212,39.2389,39.1947,39.2212,281873.0
2020-08-28 15:50:00,44.42,44.57,44.39,44.57,1786586.0,39.2124,39.3448,39.1859,39.3448,1786586.0
2020-08-31 09:30:00,44.35,45.13,44.25,45.0,1276393.0,39.1506,39.8392,39.0623,39.7244,1276393.0
2020-08-31 09:40:00,45.02,45.07,44.9,44.93,514671.0,39.7421,39.7862,39.6361,39.6626,514671.0
2020-08-31 09:50:00,44.93,45.0,44.89,44.95,788725.0,39.6626,39.7244,39.6273,39.6803,788725.0
2020-08-31 10:00:00,44.94,44.98,44.89,44.9,329958.0,39.6714,39.7067,39.6273,39.6361,329958.0
2020-08-31 10:10:00,44.91,45.0,44.88,44.97,241491.0,39.645,39.7244,39.6185,39.6979,241491.0
2020-08-31 10:20:00,44.97,44.98,44.92,44.94,293393.0,39.6979,39.7067,39.6538,39.6714,293393.0
2020-08-31 10:30:00,44.94,45.0,44.93,44.98,337284.0,39.6714,39.7244,39.6626,39.7067,337284.0
2020-08-31 10:40:00,44.98,45.0,44.93,44.98,384376.0,39.7067,39.7244,39.6626,39.7067,384376.0
2020-08-31 10:50:00,44.99,44.99,44.91,44.93,736394.0,39.7156,39.7156,39.645,39.6626,736394.0
2020-08-31 11:00:00,44.93,44.93,44.68,44.77,481546.0,39.6626,39.6626,39.4419,39.5214,481546.0
2020-08-31 11:10:00,44.77,44.8,44.68,44.7,432620.0,39.5214,39.5478,39.4419,39.4596,432620.0
2020-08-31 11:20:00,44.7,44.74,44.64,44.73,322267.0,39.4596,39.4949,39.4066,39.4861,322267.0
2020-08-31 11:30:00,44.73,44.75,44.67,44.71,183879.0,39.4861,39.5037,39.4331,39.4684,183879.0
2020-08-31 11:40:00,44.71,44.76,44.69,44.73,229120.0,39.4684,39.5125,39.4507,39.4861,229120.0
2020-08-31 11:50:00,44.73,44.79,44.7,44.73,157309.0,39.4861,39.539,39.4596,39.4861,157309.0
2020-08-31 12:00:00,44.73,44.81,44.71,44.79,201026.0,39.4861,39.5567,39.4684,39.539,201026.0
2020-08-31 12:10:00,44.8,44.81,44.72,44.75,142643.0,39.5478,39.5567,39.4772,39.5037,142643.0
2020-08-31 12:20:00,44.74,44.77,44.71,44.75,173022.0,39.4949,39.5214,39.4684,39.5037,173022.0
2020-08-31 12:30:00,44.75,44.75,44.7,44.75,316960.0,39.5037,39.5037,39.4596,39.5037,316960.0
2020-08-31 12:40:00,44.75,44.78,44.73,44.74,141046.0,39.5037,39.5302,39.4861,39.4949,141046.0
2020-08-31 12:50:00,44.74,44.78,44.74,44.75,77857.0,39.4949,39.5302,39.4949,39.5037,77857.0
2020-08-31 13:00:00,44.75,44.78,44.74,44.75,234258.0,39.5037,39.5302,39.4949,39.5037,234258.0
2020-08-31 13:10:00,44.74,44.8,44.74,44.77,1180480.0,39.4949,39.5478,39.4949,39.5214,1180480.0
2020-08-31 13:20:00,44.77,44.79,44.74,44.78,141105.0,39.5214,39.539,39.4949,39.5302,141105.0
2020-08-31 13:30:00,44.78,44.79,44.74,44.77,117484.0,39.5302,39.539,39.4949,39.5214,117484.0
2020-08-31 13:40:00,44.76,44.81,44.75,44.79,213733.0,39.5125,39.5567,39.5037,39.539,213733.0
2020-08-31 13:50:00,44.79,44.81,44.76,44.8,232278.0,39.539,39.5567,39.5125,39.5478,232278.0
2020-08-31 14:00:00,44.81,44.82,44.77,44.77,211726.0,39.5567,39.5655,39.5214,39.5214,211726.0
2020-08-31 14:10:00,44.77,44.81,44.74,44.76,326526.0,39.5214,39.5567,39.4949,39.5125,326526.0
2020-08-31 14:20:00,44.76,44.78,44.71,44.75,447163.0,39.5125,39.5302,39.4684,39.5037,447163.0
2020-08-31 14:30:00,44.74,44.78,44.72,44.78,272857.0,39.4949,39.5302,39.4772,39.5302,272857.0
2020-08-31 14:40:00,44.78,44.82,44.75,44.78,272732.0,39.5302,39.5655,39.5037,39.5302,272732.0
2020-08-31 14:50:00,44.78,44.82,44.76,44.8,408570.0,39.5302,39.5655,39.5125,39.5478,408570.0
2020-08-31 15:00:00,44.8,44.83,44.78,44.82,243152.0,39.5478,39.5743,39.5302,39.5655,243152.0
2020-08-31 15:10:00,44.81,44.83,44.73,44.73,278088.0,39.5567,39.5743,39.4861,39.4861,278088.0
2020-08-31 15:20:00,44.73,44.8,44.71,44.8,350910.0,39.4861,39.5478,39.4684,39.5478,350910.0
2020-08-31 15:30:00,44.8,44.83,44.79,44.83,375716.0,39.5478,39.5743,39.539,39.5743,375716.0
2020-08-31 15:40:00,44.83,44.93,44.8,44.91,556105.0,39.5743,39.6626,39.5478,39.645,556105.0
2020-08-31 15:50:00,44.91,45.03,44.78,44.81,3972288.0,39.645,39.7509,39.5302,39.5567,3972288.0
2020-09-01 09:30:00,44.43,44.64,44.25,44.45,949673.0,39.2212,39.4066,39.0623,39.2389,949673.0
2020-09-01 09:40:00,44.45,44.53,44.24,44.53,647516.0,39.2389,39.3095,39.0535,39.3095,647516.0
2020-09-01 09:50:00,44.52,44.58,44.42,44.45,361165.0,39.3007,39.3536,39.2124,39.2389,361165.0
2020-09-01 10:00:00,44.46,44.59,44.45,44.57,517646.0,39.2477,39.3625,39.2389,39.3448,517646.0
2020-09-01 10:10:00,44.57,44.67,44.55,44.66,353836.0,39.3448,39.4331,39.3272,39.4243,353836.0
2020-09-01 10:20:00,44.66,44.78,44.65,44.75,526907.0,39.4243,39.5302,39.4154,39.5037,526907.0
2020-09-01 10:30:00,44.74,44.87,44.67,44.86,343536.0,39.4949,39.6096,39.4331,39.6008,343536.0
2020-09-01 10:40:00,44.85,44.98,44.81,44.94,831816.0,39.592,39.7067,39.5567,39.6714,831816.0
2020-09-01 10:50:00,44.94,44.99,44.71,44.73,613245.0,39.6714,39.7156,39.4684,39.4861,613245.0
2020-09-01 11:00:00,44.73,44.75,44.61,44.64,156219.0,39.4861,39.5037,39.3801,39.4066,156219.0
2020-09-01 11:10:00,44.64,44.68,44.59,44.64,177910.0,39.4066,39.4419,39.3625,39.4066,177910.0
2020-09-01 11:20:00,44.63,44.67,44.55,44.65,182160.0,39.3978,39.4331,39.3272,39.4154,182160.0
2020-09-01 11:30:00,44.66,44.76,44.65,44.71,223460.0,39.4243,39.5125,39.4154,39.4684,223460.0
2020-09-01 11:40:00,44.7,44.77,44.7,44.75,117647.0,39.4596,39.5214,39.4596,39.5037,117647.0
2020-09-01 11:50:00,44.74,44.84,44.74,44.81,191558.0,39.4949,39.5832,39.4949,39.5567,191558.0
2020-09-01 12:00:00,44.8,44.9,44.8,44.89,116966.0,39.5478,39.6361,39.5478,39.6273,116966.0
2020-09-01 12:10:00,44.88,44.91,44.85,44.91,249518.0,39.6185,39.645,39.592,39.645,249518.0
2020-09-01 12:20:00,44.9,44.93,44.85,44.87,310841.0,39.6361,39.6626,39.592,39.6096,310841.0
2020-09-01 12:30:00,44.87,44.9,44.85,44.88,164594.0,39.6096,39.6361,39.592,39.6185,164594.0
2020-09-01 12:40:00,44.88,44.89,44.79,44.8,206791.0,39.6185,39.6273,39.539,39.5478,206791.0
2020-09-01 12:50:00,44.81,44.88,44.79,44.88,219028.0,39.5567,39.6185,39.539,39.6185,219028.0
2020-09-01 13:00:00,44.88,44.97,44.87,44.95,122630.0,39.6185,39.6979,39.6096,39.6803,122630.0
2020-09-01 13:10:00,44.94,44.95,44.87,44.88,158116.0,39.6714,39.6803,39.6096,39.6185,158116.0
2020-09-01 13:20:00,44.88,44.91,44.84,44.84,153205.0,39.6185,39.645,39.5832,39.5832,153205.0
2020-09-01 13:30:00,44.84,44.9,44.84,44.89,193389.0,39.5832,39.6361,39.5832,39.6273,193389.0
2020-09-01 13:40:00,44.89,44.91,44.86,44.9,162339.0,39.6273,39.645,39.6008,39.6361,162339.0
2020-09-01 13:50:00,44.89,44.91,44.81,44.86,291824.0,39.6273,39.645,39.5567,39.6008,291824.0
2020-09-01 14:00:00,44.86,44.9,44.84,44.88,209617.0,39.6008,39.6361,39.5832,39.6185,209617.0
2020-09-01 14:10:00,44.88,44.9,44.86,44.88,231561.0,39.6185,39.6361,39.6008,39.6185,231561.0
2020-09-01 14:20:00,44.89,44.9,44.84,44.86,163240.0,39.6273,39.6361,39.5832,39.6008,163240.0
2020-09-01 14:30:00,44.86,44.87,44.84,44.87,111556.0,39.6008,39.6096,39.5832,39.6096,111556.0
2020-09-01 14:40:00,44.87,44.92,44.86,44.91,140068.0,39.6096,39.6538,39.6008,39.645,140068.0
2020-09-01 14:50:00,44.91,44.95,44.89,44.93,152773.0,39.645,39.6803,39.6273,39.6626,152773.0
2020-09-01 15:00:00,44.93,44.93,44.88,44.89,133505.0,39.6626,39.6626,39.6185,39.6273,133505.0
2020-09-01 15:10:00,44.9,44.91,44.86,44.89,191463.0,39.6361,39.645,39.6008,39.6273,191463.0
2020-09-01 15:20:00,44.89,44.93,44.88,44.9,260960.0,39.6273,39.6626,39.6185,39.6361,260960.0
2020-09-01 15:30:00,44.9,44.92,44.89,44.91,226554.0,39.6361,39.6538,39.6273,39.645,226554.0
2020-09-01 15:40:00,44.91,44.98,44.91,44.95,433720.0,39.645,39.7067,39.645,39.6803,433720.0
2020-09-01 15:50:00,44.94,45.09,44.87,45.06,2087667.0,39.6714,39.8038,39.6096,39.7774,2087667.0
2020-09-02 09:30:00,45.1,45.63,45.01,45.62,842578.0,39.8127,40.2805,39.7332,40.2717,842578.0
2020-09-02 09:40:00,45.62,45.65,45.45,45.49,364899.0,40.2717,40.2982,40.1216,40.157,364899.0
2020-09-02 09:50:00,45.48,45.93,45.44,45.89,562270.0,40.1481,40.5454,40.1128,40.5101,562270.0
2020-09-02 10:00:00,45.89,45.91,45.47,45.48,380908.0,40.5101,40.5277,40.1393,40.1481,380908.0
2020-09-02 10:10:00,45.48,45.55,45.41,45.42,293766.0,40.1481,40.2099,40.0863,40.0952,293766.0
2020-09-02 10:20:00,45.41,45.5,45.37,45.48,157531.0,40.0863,40.1658,40.051,40.1481,157531.0
2020-09-02 10:30:00,45.49,45.53,45.37,45.43,168452.0,40.157,40.1923,40.051,40.104,168452.0
2020-09-02 10:40:00,45.43,45.48,45.34,45.47,204048.0,40.104,40.1481,40.0245,40.1393,204048.0
2020-09-02 10:50:00,45.48,45.54,45.46,45.5,272421.0,40.1481,40.2011,40.1305,40.1658,272421.0
2020-09-02 11:00:00,45.5,45.55,45.46,45.5,161952.0,40.1658,40.2099,40.1305,40.1658,161952.0
2020-09-02 11:10:00,45.49,45.52,45.45,45.48,143517.0,40.157,40.1834,40.1216,40.1481,143517.0
2020-09-02 11:20:00,45.48,45.57,45.47,45.5,161621.0,40.1481,40.2276,40.1393,40.1658,161621.0
2020-09-02 11:30:00,45.49,45.57,45.4,45.46,313282.0,40.157,40.2276,40.0775,40.1305,313282.0
2020-09-02 11:40:00,45.46,45.54,45.44,45.51,212820.0,40.1305,40.2011,40.1128,40.1746,212820.0
2020-09-02 11:50:00,45.5,45.55,45.48,45.49,162016.0,40.1658,40.2099,40.1481,40.157,162016.0
2020-09-02 12:00:00,45.48,45.5,45.38,45.44,202098.0,40.1481,40.1658,40.0598,40.1128,202098.0
2020-09-02 12:10:00,45.45,45.49,45.4,45.46,189527.0,40.1216,40.157,40.0775,40.1305,189527.0
2020-09-02 12:20:00,45.45,45.47,45.42,45.47,123632.0,40.1216,40.1393,40.0952,40.1393,123632.0
2020-09-02 12:30:00,45.46,45.51,45.44,45.49,139582.0,40.1305,40.1746,40.1128,40.157,139582.0
2020-09-02 12:40:00,45.5,45.5,45.4,45.41,191880.0,40.1658,40.1658,40.0775,40.0863,191880.0
2020-09-02 12:50:00,45.41,45.41,45.29,45.3,104352.0,40.0863,40.0863,39.9804,39.9892,104352.0
2020-09-02 13:00:00,45.3,45.33,45.28,45.31,125242.0,39.9892,40.0157,39.9716,39.9981,125242.0
2020-09-02 13:10:00,45.32,45.33,45.26,45.28,257915.0,40.0069,40.0157,39.9539,39.9716,257915.0
2020-09-02 13:20:00,45.28,45.31,45.21,45.23,150241.0,39.9716,39.9981,39.9098,39.9274,150241.0
2020-09-02 13:30:00,45.24,45.24,45.16,45.21,157503.0,39.9363,39.9363,39.8656,39.9098,157503.0
2020-09-02 13:40:00,45.22,45.25,45.18,45.19,95673.0,39.9186,39.9451,39.8833,39.8921,95673.0
2020-09-02 13:50:00,45.2,45.26,45.18,45.19,111932.0,39.901,39.9539,39.8833,39.8921,111932.0
2020-09-02 14:00:00,45.19,45.19,45.14,45.16,211794.0,39.8921,39.8921,39.848,39.8656,211794.0
2020-09-02 14:10:00,45.15,45.16,45.09,45.12,170629.0,39.8568,39.8656,39.8038,39.8303,170629.0
2020-09-02 14:20:00,45.12,45.15,45.08,45.08,300393.0,39.8303,39.8568,39.795,39.795,300393.0
2020-09-02 14:30:00,45.08,45.1,45.02,45.04,166518.0,39.795,39.8127,39.7421,39.7597,166518.0
2020-09-02 14:40:00,45.05,45.07,45.02,45.04,279616.0,39.7685,39.7862,39.7421,39.7597,279616.0
2020-09-02 14:50:00,45.05,45.09,45.03,45.09,281122.0,39.7685,39.8038,39.7509,39.8038,281122.0
2020-09-02 15:00:00,45.08,45.13,45.01,45.06,503891.0,39.795,39.8392,39.7332,39.7774,503891.0
2020-09-02 15:10:00,45.05,45.23,45.05,45.23,734928.0,39.7685,39.9274,39.7685,39.9274,734928.0
2020-09-02 15:20:00,45.23,45.23,45.18,45.21,291188.0,39.9274,39.9274,39.8833,39.9098,291188.0
2020-09-02 15:30:00,45.21,45.24,45.16,45.22,648655.0,39.9098,39.9363,39.8656,39.9186,648655.0
2020-09-02 15:40:00,45.22,45.35,45.18,45.34,1181952.0,39.9186,40.0334,39.8833,40.0245,1181952.0
2020-09-02 15:50:00,45.34,45.34,45.15,45.17,1554962.0,40.0245,40.0245,39.8568,39.8745,1554962.0
2020-09-03 09:30:00,45.61,45.93,45.26,45.9,749890.0,40.2629,40.5454,39.9539,40.5189,749890.0
2020-09-03 09:40:00,45.89,45.94,45.69,45.73,538338.0,40.5101,40.5542,40.3335,40.3688,538338.0
2020-09-03 09:50:00,45.73,45.77,45.53,45.76,407185.0,40.3688,40.4041,40.1923,40.3953,407185.0
2020-09-03 10:00:00,45.76,45.76,45.54,45.58,312274.0,40.3953,40.3953,40.2011,40.2364,312274.0
2020-09-03 10:10:00,45.57,45.59,45.45,45.54,526929.0,40.2276,40.2452,40.1216,40.2011,526929.0
2020-09-03 10:20:00,45.54,45.55,45.31,45.45,267528.0,40.2011,40.2099,39.9981,40.1216,267528.0
2020-09-03 10:30:00,45.46,45.46,45.15,45.21,323477.0,40.1305,40.1305,39.8568,39.9098,323477.0
2020-09-03 10:40:00,45.22,45.43,45.21,45.39,337003.0,39.9186,40.104,39.9098,40.0687,337003.0
2020-09-03 10:50:00,45.4,45.48,45.35,45.37,314158.0,40.0775,40.1481,40.0334,40.051,314158.0
2020-09-03 11:00:00,45.37,45.39,45.1,45.18,378028.0,40.051,40.0687,39.8127,39.8833,378028.0
2020-09-03 11:10:00,45.19,45.3,44.84,44.89,572395.0,39.8921,39.9892,39.5832,39.6273,572395.0
2020-09-03 11:20:00,44.88,45.0,44.8,44.9,509649.0,39.6185,39.7244,39.5478,39.6361,509649.0
2020-09-03 11:30:00,44.9,44.98,44.79,44.96,234529.0,39.6361,39.7067,39.539,39.6891,234529.0
2020-09-03 11:40:00,44.96,45.0,44.84,44.88,278100.0,39.6891,39.7244,39.5832,39.6185,278100.0
2020-09-03 11:50:00,44.89,44.93,44.7,44.78,235136.0,39.6273,39.6626,39.4596,39.5302,235136.0
2020-09-03 12:00:00,44.77,44.79,44.63,44.71,260661.0,39.5214,39.539,39.3978,39.4684,260661.0
2020-09-03 12:10:00,44.7,44.84,44.7,44.81,188358.0,39.4596,39.5832,39.4596,39.5567,188358.0
2020-09-03 12:20:00,44.8,44.8,44.67,44.68,184360.0,39.5478,39.5478,39.4331,39.4419,184360.0
2020-09-03 12:30:00,44.68,44.7,44.5,44.58,317916.0,39.4419,39.4596,39.283,39.3536,317916.0
2020-09-03 12:40:00,44.58,44.6,44.44,44.45,198484.0,39.3536,39.3713,39.2301,39.2389,198484.0
2020-09-03 12:50:00,44.46,44.52,44.4,44.41,177589.0,39.2477,39.3007,39.1947,39.2036,177589.0
2020-09-03 13:00:00,44.41,44.45,44.28,44.45,244343.0,39.2036,39.2389,39.0888,39.2389,244343.0
2020-09-03 13:10:00,44.44,44.59,44.4,44.44,183730.0,39.2301,39.3625,39.1947,39.2301,183730.0
2020-09-03 13:20:00,44.44,44.53,44.39,44.53,171219.0,39.2301,39.3095,39.1859,39.3095,171219.0
2020-09-03 13:30:00,44.52,44.52,44.27,44.3,256799.0,39.3007,39.3007,39.08,39.1065,256799.0
2020-09-03 13:40:00,44.31,44.37,44.24,44.25,231427.0,39.1153,39.1683,39.0535,39.0623,231427.0
2020-09-03 13:50:00,44.24,44.47,44.24,44.39,164381.0,39.0535,39.2565,39.0535,39.1859,164381.0
2020-09-03 14:00:00,44.39,44.42,44.31,44.37,178571.0,39.1859,39.2124,39.1153,39.1683,178571.0
2020-09-03 14:10:00,44.36,44.44,44.22,44.26,191986.0,39.1594,39.2301,39.0358,39.0712,191986.0
2020-09-03 14:20:00,44.27,44.38,44.24,44.37,169972.0,39.08,39.1771,39.0535,39.1683,169972.0
2020-09-03 14:30:00,44.37,44.6,44.35,44.55,225459.0,39.1683,39.3713,39.1506,39.3272,225459.0
2020-09-03 14:40:00,44.55,44.58,44.4,44.43,193580.0,39.3272,39.3536,39.1947,39.2212,193580.0
2020-09-03 14:50:00,44.42,44.48,44.3,44.31,214321.0,39.2124,39.2654,39.1065,39.1153,214321.0
2020-09-03 15:00:00,44.31,44.4,44.2,44.35,263962.0,39.1153,39.1947,39.0182,39.1506,263962.0
2020-09-03 15:10:00,44.35,44.42,44.26,44.31,207896.0,39.1506,39.2124,39.0712,39.1153,207896.0
2020-09-03 15:20:00,44.31,44.33,44.15,44.17,291253.0,39.1153,39.1329,38.974,38.9917,291253.0
2020-09-03 15:30:00,44.16,44.3,44.13,44.24,453754.0,38.9829,39.1065,38.9564,39.0535,453754.0
2020-09-03 15:40:00,44.25,44.3,44.15,44.16,646979.0,39.0623,39.1065,38.974,38.9829,646979.0
2020-09-03 15:50:00,44.16,44.53,44.09,44.44,1911827.0,38.9829,39.3095,38.9211,39.2301,1911827.0
2020-09-04 09:30:00,44.93,44.96,44.62,44.69,576346.0,39.6626,39.6891,39.3889,39.4507,576346.0
2020-09-04 09:40:00,44.69,44.97,44.68,44.79,513776.0,39.4507,39.6979,39.4419,39.539,513776.0
2020-09-04 09:50:00,44.8,44.83,44.61,44.76,548517.0,39.5478,39.5743,39.3801,39.5125,548517.0
2020-09-04 10:00:00,44.77,44.9,44.76,44.81,491928.0,39.5214,39.6361,39.5125,39.5567,491928.0
2020-09-04 10:10:00,44.81,44.87,44.51,44.52,482837.0,39.5567,39.6096,39.2918,39.3007,482837.0
2020-09-04 10:20:00,44.53,44.69,44.47,44.51,468099.0,39.3095,39.4507,39.2565,39.2918,468099.0
2020-09-04 10:30:00,44.51,44.67,44.36,44.52,467641.0,39.2918,39.4331,39.1594,39.3007,467641.0
2020-09-04 10:40:00,44.51,44.58,44.27,44.55,583707.0,39.2918,39.3536,39.08,39.3272,583707.0
2020-09-04 10:50:00,44.55,44.59,44.38,44.5,435496.0,39.3272,39.3625,39.1771,39.283,435496.0
2020-09-04 11:00:00,44.5,44.56,44.29,44.38,259726.0,39.283,39.336,39.0976,39.1771,259726.0
2020-09-04 11:10:00,44.38,44.42,44.24,44.39,315093.0,39.1771,39.2124,39.0535,39.1859,315093.0
2020-09-04 11:20:00,44.39,44.39,44.16,44.24,354635.0,39.1859,39.1859,38.9829,39.0535,354635.0
2020-09-04 11:30:00,44.23,44.51,44.23,44.44,302260.0,39.0447,39.2918,39.0447,39.2301,302260.0
2020-09-04 11:40:00,44.44,44.44,44.21,44.23,222011.0,39.2301,39.2301,39.027,39.0447,222011.0
2020-09-04 11:50:00,44.23,44.29,44.12,44.16,238776.0,39.0447,39.0976,38.9476,38.9829,238776.0
2020-09-04 12:00:00,44.15,44.21,44.06,44.1,322117.0,38.974,39.027,38.8946,38.9299,322117.0
2020-09-04 12:10:00,44.11,44.19,43.9,43.96,426958.0,38.9387,39.0094,38.7534,38.8063,426958.0
2020-09-04 12:20:00,43.96,44.16,43.91,44.12,426579.0,38.8063,38.9829,38.7622,38.9476,426579.0
2020-09-04 12:30:00,44.12,44.23,44.08,44.22,294599.0,38.9476,39.0447,38.9123,39.0358,294599.0
2020-09-04 12:40:00,44.22,44.33,44.16,44.25,308655.0,39.0358,39.1329,38.9829,39.0623,308655.0
2020-09-04 12:50:00,44.25,44.31,44.16,44.3,206174.0,39.0623,39.1153,38.9829,39.1065,206174.0
2020-09-04 13:00:00,44.29,44.29,44.09,44.12,193272.0,39.0976,39.0976,38.9211,38.9476,193272.0
2020-09-04 13:10:00,44.12,44.17,44.03,44.04,264013.0,38.9476,38.9917,38.8681,38.8769,264013.0
2020-09-04 13:20:00,44.05,44.2,44.04,44.11,133403.0,38.8858,39.0182,38.8769,38.9387,133403.0
2020-09-04 13:30:00,44.11,44.13,43.98,44.11,202435.0,38.9387,38.9564,38.824,38.9387,202435.0
2020-09-04 13:40:00,44.11,44.21,44.07,44.16,132834.0,38.9387,39.027,38.9034,38.9829,132834.0
2020-09-04 13:50:00,44.15,44.28,44.08,44.25,167275.0,38.974,39.0888,38.9123,39.0623,167275.0
2020-09-04 14:00:00,44.25,44.27,44.12,44.17,177647.0,39.0623,39.08,38.9476,38.9917,177647.0
2020-09-04 14:10:00,44.16,44.29,44.12,44.25,134407.0,38.9829,39.0976,38.9476,39.0623,134407.0
2020-09-04 14:20:00,44.24,44.38,44.21,44.36,162319.0,39.0535,39.1771,39.027,39.1594,162319.0
2020-09-04 14:30:00,44.35,44.47,44.3,44.47,157357.0,39.1506,39.2565,39.1065,39.2565,157357.0
2020-09-04 14:40:00,44.46,44.7,44.44,44.62,221531.0,39.2477,39.4596,39.2301,39.3889,221531.0
2020-09-04 14:50:00,44.62,44.68,44.56,44.66,163079.0,39.3889,39.4419,39.336,39.4243,163079.0
2020-09-04 15:00:00,44.66,44.68,44.56,44.63,236911.0,39.4243,39.4419,39.336,39.3978,236911.0
2020-09-04 15:10:00,44.63,44.69,44.5,44.65,259945.0,39.3978,39.4507,39.283,39.4154,259945.0
2020-09-04 15:20:00,44.66,44.7,44.61,44.62,349771.0,39.4243,39.4596,39.3801,39.3889,349771.0
2020-09-04 15:30:00,44.61,44.64,44.46,44.55,312167.0,39.3801,39.4066,39.2477,39.3272,312167.0
2020-09-04 15:40:00,44.55,44.65,44.48,44.48,388002.0,39.3272,39.4154,39.2654,39.2654,388002.0
2020-09-04 15:50:00,44.48,44.58,44.42,44.42,1121237.0,39.2654,39.3536,39.2124,39.2124,1121237.0
2020-09-08 09:30:00,43.81,44.26,43.77,43.78,919069.0,38.6739,39.0712,38.6386,38.6474,919069.0
2020-09-08 09:40:00,43.79,43.79,43.52,43.61,734957.0,38.6563,38.6563,38.4179,38.4974,734957.0
2020-09-08 09:50:00,43.6,43.73,43.52,43.62,475103.0,38.4885,38.6033,38.4179,38.5062,475103.0
2020-09-08 10:00:00,43.63,43.7,43.43,43.59,560875.0,38.515,38.5768,38.3385,38.4797,560875.0
2020-09-08 10:10:00,43.59,43.66,43.42,43.47,544544.0,38.4797,38.5415,38.3296,38.3738,544544.0
2020-09-08 10:20:00,43.46,43.66,43.37,43.65,416334.0,38.3649,38.5415,38.2855,38.5327,416334.0
2020-09-08 10:30:00,43.64,43.8,43.57,43.78,326960.0,38.5238,38.6651,38.462,38.6474,326960.0
2020-09-08 10:40:00,43.78,43.79,43.53,43.53,457369.0,38.6474,38.6563,38.4267,38.4267,457369.0
2020-09-08 10:50:00,43.52,43.64,43.48,43.53,254967.0,38.4179,38.5238,38.3826,38.4267,254967.0
2020-09-08 11:00:00,43.53,43.72,43.46,43.65,381829.0,38.4267,38.5945,38.3649,38.5327,381829.0
2020-09-08 11:10:00,43.65,43.71,43.47,43.54,349069.0,38.5327,38.5856,38.3738,38.4356,349069.0
2020-09-08 11:20:00,43.54,43.54,43.4,43.42,311153.0,38.4356,38.4356,38.312,38.3296,311153.0
2020-09-08 11:30:00,43.41,43.42,43.26,43.3,358969.0,38.3208,38.3296,38.1884,38.2237,358969.0
2020-09-08 11:40:00,43.29,43.35,43.25,43.31,216076.0,38.2149,38.2678,38.1796,38.2325,216076.0
2020-09-08 11:50:00,43.32,43.34,43.12,43.24,297244.0,38.2414,38.259,38.0648,38.1707,297244.0
2020-09-08 12:00:00,43.24,43.42,43.2,43.41,247145.0,38.1707,38.3296,38.1354,38.3208,247145.0
2020-09-08 12:10:00,43.41,43.51,43.41,43.48,189203.0,38.3208,38.4091,38.3208,38.3826,189203.0
2020-09-08 12:20:00,43.48,43.57,43.45,43.47,256247.0,38.3826,38.462,38.3561,38.3738,256247.0
2020-09-08 12:30:00,43.47,43.51,43.39,43.51,208890.0,38.3738,38.4091,38.3031,38.4091,208890.0
2020-09-08 12:40:00,43.5,43.59,43.43,43.57,165254.0,38.4003,38.4797,38.3385,38.462,165254.0
2020-09-08 12:50:00,43.57,43.62,43.55,43.59,153637.0,38.462,38.5062,38.4444,38.4797,153637.0
2020-09-08 13:00:00,43.59,43.63,43.55,43.57,199639.0,38.4797,38.515,38.4444,38.462,199639.0
2020-09-08 13:10:00,43.56,43.75,43.55,43.74,151172.0,38.4532,38.6209,38.4444,38.6121,151172.0
2020-09-08 13:20:00,43.73,43.79,43.7,43.74,151685.0,38.6033,38.6563,38.5768,38.6121,151685.0
2020-09-08 13:30:00,43.73,43.85,43.71,43.84,217137.0,38.6033,38.7092,38.5856,38.7004,217137.0
2020-09-08 13:40:00,43.84,43.92,43.82,43.91,157331.0,38.7004,38.771,38.6827,38.7622,157331.0
2020-09-08 13:50:00,43.91,43.93,43.86,43.86,176179.0,38.7622,38.7798,38.718,38.718,176179.0
2020-09-08 14:00:00,43.87,43.93,43.8,43.91,191427.0,38.7269,38.7798,38.6651,38.7622,191427.0
2020-09-08 14:10:00,43.91,43.96,43.82,43.89,192534.0,38.7622,38.8063,38.6827,38.7445,192534.0
2020-09-08 14:20:00,43.89,43.92,43.84,43.86,232728.0,38.7445,38.771,38.7004,38.718,232728.0
2020-09-08 14:30:00,43.85,43.89,43.73,43.76,294865.0,38.7092,38.7445,38.6033,38.6298,294865.0
2020-09-08 14:40:00,43.76,43.8,43.69,43.78,335287.0,38.6298,38.6651,38.568,38.6474,335287.0
2020-09-08 14:50:00,43.78,43.87,43.68,43.85,355415.0,38.6474,38.7269,38.5592,38.7092,355415.0
2020-09-08 15:00:00,43.84,43.84,43.64,43.73,285094.0,38.7004,38.7004,38.5238,38.6033,285094.0
2020-09-08 15:10:00,43.73,43.83,43.69,43.79,392052.0,38.6033,38.6916,38.568,38.6563,392052.0
2020-09-08 15:20:00,43.79,43.89,43.78,43.89,424893.0,38.6563,38.7445,38.6474,38.7445,424893.0
2020-09-08 15:30:00,43.89,43.95,43.8,43.88,413862.0,38.7445,38.7975,38.6651,38.7357,413862.0
2020-09-08 15:40:00,43.88,43.91,43.66,43.78,735780.0,38.7357,38.7622,38.5415,38.6474,735780.0
2020-09-08 15:50:00,43.78,43.85,43.66,43.82,2449010.0,38.6474,38.7092,38.5415,38.6827,2449010.0
2020-09-09 09:30:00,43.99,44.04,43.71,43.84,909514.0,38.8328,38.8769,38.5856,38.7004,909514.0
2020-09-09 09:40:00,43.84,43.93,43.71,43.71,438566.0,38.7004,38.7798,38.5856,38.5856,438566.0
2020-09-09 09:50:00,43.72,43.87,43.72,43.82,416130.0,38.5945,38.7269,38.5945,38.6827,416130.0
2020-09-09 10:00:00,43.82,44.08,43.82,43.95,415292.0,38.6827,38.9123,38.6827,38.7975,415292.0
2020-09-09 10:10:00,43.95,44.14,43.9,44.09,433835.0,38.7975,38.9652,38.7534,38.9211,433835.0
2020-09-09 10:20:00,44.09,44.32,44.06,44.23,322820.0,38.9211,39.1241,38.8946,39.0447,322820.0
2020-09-09 10:30:00,44.2,44.27,44.13,44.19,229924.0,39.0182,39.08,38.9564,39.0094,229924.0
2020-09-09 10:40:00,44.19,44.37,44.19,44.35,219645.0,39.0094,39.1683,39.0094,39.1506,219645.0
2020-09-09 10:50:00,44.36,44.39,44.29,44.34,144982.0,39.1594,39.1859,39.0976,39.1418,144982.0
2020-09-09 11:00:00,44.35,44.48,44.35,44.37,157314.0,39.1506,39.2654,39.1506,39.1683,157314.0
2020-09-09 11:10:00,44.37,44.38,44.28,44.38,158190.0,39.1683,39.1771,39.0888,39.1771,158190.0
2020-09-09 11:20:00,44.38,44.52,44.38,44.47,249376.0,39.1771,39.3007,39.1771,39.2565,249376.0
2020-09-09 11:30:00,44.47,44.54,44.42,44.45,154202.0,39.2565,39.3183,39.2124,39.2389,154202.0
2020-09-09 11:40:00,44.45,44.59,44.43,44.56,149463.0,39.2389,39.3625,39.2212,39.336,149463.0
2020-09-09 11:50:00,44.55,44.56,44.44,44.48,128409.0,39.3272,39.336,39.2301,39.2654,128409.0
2020-09-09 12:00:00,44.48,44.55,44.46,44.55,87679.0,39.2654,39.3272,39.2477,39.3272,87679.0
2020-09-09 12:10:00,44.55,44.65,44.54,44.65,94179.0,39.3272,39.4154,39.3183,39.4154,94179.0
2020-09-09 12:20:00,44.65,44.67,44.6,44.63,108324.0,39.4154,39.4331,39.3713,39.3978,108324.0
2020-09-09 12:30:00,44.63,44.68,44.61,44.68,169548.0,39.3978,39.4419,39.3801,39.4419,169548.0
2020-09-09 12:40:00,44.67,44.72,44.64,44.67,134763.0,39.4331,39.4772,39.4066,39.4331,134763.0
2020-09-09 12:50:00,44.68,44.69,44.62,44.64,111397.0,39.4419,39.4507,39.3889,39.4066,111397.0
2020-09-09 13:00:00,44.64,44.74,44.64,44.72,144691.0,39.4066,39.4949,39.4066,39.4772,144691.0
2020-09-09 13:10:00,44.72,44.82,44.7,44.71,279581.0,39.4772,39.5655,39.4596,39.4684,279581.0
2020-09-09 13:20:00,44.71,44.84,44.7,44.79,113880.0,39.4684,39.5832,39.4596,39.539,113880.0
2020-09-09 13:30:00,44.79,44.9,44.78,44.89,128346.0,39.539,39.6361,39.5302,39.6273,128346.0
2020-09-09 13:40:00,44.89,44.91,44.77,44.82,144590.0,39.6273,39.645,39.5214,39.5655,144590.0
2020-09-09 13:50:00,44.81,44.9,44.8,44.83,101853.0,39.5567,39.6361,39.5478,39.5743,101853.0
2020-09-09 14:00:00,44.83,44.84,44.75,44.78,174029.0,39.5743,39.5832,39.5037,39.5302,174029.0
2020-09-09 14:10:00,44.79,44.81,44.75,44.8,133804.0,39.539,39.5567,39.5037,39.5478,133804.0
2020-09-09 14:20:00,44.8,44.81,44.71,44.75,116830.0,39.5478,39.5567,39.4684,39.5037,116830.0
2020-09-09 14:30:00,44.75,44.94,44.75,44.9,148363.0,39.5037,39.6714,39.5037,39.6361,148363.0
2020-09-09 14:40:00,44.89,44.92,44.84,44.87,160190.0,39.6273,39.6538,39.5832,39.6096,160190.0
2020-09-09 14:50:00,44.87,44.92,44.85,44.89,158310.0,39.6096,39.6538,39.592,39.6273,158310.0
2020-09-09 15:00:00,44.9,44.97,44.89,44.94,145935.0,39.6361,39.6979,39.6273,39.6714,145935.0
2020-09-09 15:10:00,44.94,44.95,44.87,44.92,183642.0,39.6714,39.6803,39.6096,39.6538,183642.0
2020-09-09 15:20:00,44.92,44.99,44.9,44.94,240401.0,39.6538,39.7156,39.6361,39.6714,240401.0
2020-09-09 15:30:00,44.94,44.96,44.81,44.82,315437.0,39.6714,39.6891,39.5567,39.5655,315437.0
2020-09-09 15:40:00,44.81,44.86,44.78,44.84,519789.0,39.5567,39.6008,39.5302,39.5832,519789.0
2020-09-09 15:50:00,44.84,44.86,44.58,44.59,1619746.0,39.5832,39.6008,39.3536,39.3625,1619746.0
2020-09-10 09:30:00,44.52,44.8,44.49,44.79,637088.0,39.3007,39.5478,39.2742,39.539,637088.0
2020-09-10 09:40:00,44.8,44.94,44.8,44.84,393858.0,39.5478,39.6714,39.5478,39.5832,393858.0
2020-09-10 09:50:00,44.85,45.01,44.83,44.9,334587.0,39.592,39.7332,39.5743,39.6361,334587.0
2020-09-10 10:00:00,44.89,44.94,44.85,44.88,162476.0,39.6273,39.6714,39.592,39.6185,162476.0
2020-09-10 10:10:00,44.88,44.9,44.81,44.84,141875.0,39.6185,39.6361,39.5567,39.5832,141875.0
2020-09-10 10:20:00,44.85,44.86,44.68,44.69,162075.0,39.592,39.6008,39.4419,39.4507,162075.0
2020-09-10 10:30:00,44.69,44.84,44.67,44.83,224047.0,39.4507,39.5832,39.4331,39.5743,224047.0
2020-09-10 10:40:00,44.83,44.83,44.57,44.7,305944.0,39.5743,39.5743,39.3448,39.4596,305944.0
2020-09-10 10:50:00,44.71,44.8,44.5,44.53,381657.0,39.4684,39.5478,39.283,39.3095,381657.0
2020-09-10 11:00:00,44.52,44.67,44.47,44.63,201595.0,39.3007,39.4331,39.2565,39.3978,201595.0
2020-09-10 11:10:00,44.64,44.71,44.57,44.68,157639.0,39.4066,39.4684,39.3448,39.4419,157639.0
2020-09-10 11:20:00,44.69,44.81,44.67,44.8,163524.0,39.4507,39.5567,39.4331,39.5478,163524.0
2020-09-10 11:30:00,44.8,44.91,44.79,44.87,146685.0,39.5478,39.645,39.539,39.6096,146685.0
2020-09-10 11:40:00,44.86,44.97,44.85,44.91,155114.0,39.6008,39.6979,39.592,39.645,155114.0
2020-09-10 11:50:00,44.91,44.93,44.72,44.75,207443.0,39.645,39.6626,39.4772,39.5037,207443.0
2020-09-10 12:00:00,44.74,44.81,44.61,44.65,217100.0,39.4949,39.5567,39.3801,39.4154,217100.0
2020-09-10 12:10:00,44.65,44.72,44.57,44.66,243846.0,39.4154,39.4772,39.3448,39.4243,243846.0
2020-09-10 12:20:00,44.66,44.67,44.56,44.6,184193.0,39.4243,39.4331,39.336,39.3713,184193.0
2020-09-10 12:30:00,44.59,44.62,44.4,44.41,360304.0,39.3625,39.3889,39.1947,39.2036,360304.0
2020-09-10 12:40:00,44.4,44.53,44.4,44.43,144326.0,39.1947,39.3095,39.1947,39.2212,144326.0
2020-09-10 12:50:00,44.42,44.54,44.42,44.52,86652.0,39.2124,39.3183,39.2124,39.3007,86652.0
2020-09-10 13:00:00,44.53,44.59,44.51,44.58,101860.0,39.3095,39.3625,39.2918,39.3536,101860.0
2020-09-10 13:10:00,44.59,44.62,44.54,44.62,88111.0,39.3625,39.3889,39.3183,39.3889,88111.0
2020-09-10 13:20:00,44.62,44.66,44.51,44.55,160860.0,39.3889,39.4243,39.2918,39.3272,160860.0
2020-09-10 13:30:00,44.55,44.63,44.52,44.53,156535.0,39.3272,39.3978,39.3007,39.3095,156535.0
2020-09-10 13:40:00,44.53,44.56,44.48,44.53,359572.0,39.3095,39.336,39.2654,39.3095,359572.0
2020-09-10 13:50:00,44.54,44.55,44.41,44.46,228293.0,39.3183,39.3272,39.2036,39.2477,228293.0
2020-09-10 14:00:00,44.45,44.52,44.41,44.48,153372.0,39.2389,39.3007,39.2036,39.2654,153372.0
2020-09-10 14:10:00,44.48,44.51,44.27,44.29,229710.0,39.2654,39.2918,39.08,39.0976,229710.0
2020-09-10 14:20:00,44.28,44.33,43.95,43.97,607719.0,39.0888,39.1329,38.7975,38.8152,607719.0
2020-09-10 14:30:00,43.97,44.2,43.94,44.16,352509.0,38.8152,39.0182,38.7887,38.9829,352509.0
2020-09-10 14:40:00,44.15,44.25,44.03,44.21,426171.0,38.974,39.0623,38.8681,39.027,426171.0
2020-09-10 14:50:00,44.21,44.26,44.09,44.21,248077.0,39.027,39.0712,38.9211,39.027,248077.0
2020-09-10 15:00:00,44.22,44.25,44.04,44.07,336578.0,39.0358,39.0623,38.8769,38.9034,336578.0
2020-09-10 15:10:00,44.07,44.12,43.94,43.96,329804.0,38.9034,38.9476,38.7887,38.8063,329804.0
2020-09-10 15:20:00,43.95,44.06,43.86,44.01,355129.0,38.7975,38.8946,38.718,38.8505,355129.0
2020-09-10 15:30:00,44.0,44.14,43.96,44.09,378092.0,38.8416,38.9652,38.8063,38.9211,378092.0
2020-09-10 15:40:00,44.09,44.25,43.99,44.04,413244.0,38.9211,39.0623,38.8328,38.8769,413244.0
2020-09-10 15:50:00,44.05,44.21,43.99,44.02,1606811.0,38.8858,39.027,38.8328,38.8593,1606811.0
2020-09-11 09:30:00,44.09,44.34,43.97,44.16,667412.0,38.9211,39.1418,38.8152,38.9829,667412.0
2020-09-11 09:40:00,44.16,44.4,44.1,44.35,297342.0,38.9829,39.1947,38.9299,39.1506,297342.0
2020-09-11 09:50:00,44.35,44.46,44.18,44.25,324576.0,39.1506,39.2477,39.0005,39.0623,324576.0
2020-09-11 10:00:00,44.25,44.34,44.14,44.26,496933.0,39.0623,39.1418,38.9652,39.0712,496933.0
2020-09-11 10:10:00,44.26,44.43,44.2,44.39,377495.0,39.0712,39.2212,39.0182,39.1859,377495.0
2020-09-11 10:20:00,44.4,44.47,44.38,44.42,706004.0,39.1947,39.2565,39.1771,39.2124,706004.0
2020-09-11 10:30:00,44.43,44.53,44.37,44.47,515023.0,39.2212,39.3095,39.1683,39.2565,515023.0
2020-09-11 10:40:00,44.46,44.6,44.43,44.58,277023.0,39.2477,39.3713,39.2212,39.3536,277023.0
2020-09-11 10:50:00,44.58,44.7,44.54,44.55,324573.0,39.3536,39.4596,39.3183,39.3272,324573.0
2020-09-11 11:00:00,44.55,44.68,44.52,44.65,134994.0,39.3272,39.4419,39.3007,39.4154,134994.0
2020-09-11 11:10:00,44.65,44.67,44.5,44.62,206967.0,39.4154,39.4331,39.283,39.3889,206967.0
2020-09-11 11:20:00,44.62,44.62,44.41,44.47,359512.0,39.3889,39.3889,39.2036,39.2565,359512.0
2020-09-11 11:30:00,44.47,44.5,44.37,44.49,259936.0,39.2565,39.283,39.1683,39.2742,259936.0
2020-09-11 11:40:00,44.49,44.51,44.43,44.46,136160.0,39.2742,39.2918,39.2212,39.2477,136160.0
2020-09-11 11:50:00,44.47,44.5,44.37,44.41,173533.0,39.2565,39.283,39.1683,39.2036,173533.0
2020-09-11 12:00:00,44.41,44.56,44.34,44.55,194237.0,39.2036,39.336,39.1418,39.3272,194237.0
2020-09-11 12:10:00,44.54,44.56,44.46,44.53,145933.0,39.3183,39.336,39.2477,39.3095,145933.0
2020-09-11 12:20:00,44.54,44.61,44.51,44.52,169078.0,39.3183,39.3801,39.2918,39.3007,169078.0
2020-09-11 12:30:00,44.51,44.52,44.34,44.36,308463.0,39.2918,39.3007,39.1418,39.1594,308463.0
2020-09-11 12:40:00,44.37,44.37,44.26,44.33,224425.0,39.1683,39.1683,39.0712,39.1329,224425.0
2020-09-11 12:50:00,44.33,44.39,44.23,44.25,237294.0,39.1329,39.1859,39.0447,39.0623,237294.0
2020-09-11 13:00:00,44.25,44.32,44.16,44.23,241186.0,39.0623,39.1241,38.9829,39.0447,241186.0
2020-09-11 13:10:00,44.23,44.27,44.13,44.24,325532.0,39.0447,39.08,38.9564,39.0535,325532.0
2020-09-11 13:20:00,44.25,44.29,44.15,44.19,227530.0,39.0623,39.0976,38.974,39.0094,227530.0
2020-09-11 13:30:00,44.19,44.21,44.11,44.18,372936.0,39.0094,39.027,38.9387,39.0005,372936.0
2020-09-11 13:40:00,44.19,44.29,44.16,44.23,202026.0,39.0094,39.0976,38.9829,39.0447,202026.0
2020-09-11 13:50:00,44.23,44.29,44.14,44.15,263745.0,39.0447,39.0976,38.9652,38.974,263745.0
2020-09-11 14:00:00,44.16,44.22,44.09,44.2,250028.0,38.9829,39.0358,38.9211,39.0182,250028.0
2020-09-11 14:10:00,44.21,44.23,44.15,44.15,322646.0,39.027,39.0447,38.974,38.974,322646.0
2020-09-11 14:20:00,44.16,44.23,44.1,44.17,194266.0,38.9829,39.0447,38.9299,38.9917,194266.0
2020-09-11 14:30:00,44.17,44.42,44.17,44.39,270962.0,38.9917,39.2124,38.9917,39.1859,270962.0
2020-09-11 14:40:00,44.38,44.45,44.32,44.34,232092.0,39.1771,39.2389,39.1241,39.1418,232092.0
2020-09-11 14:50:00,44.35,44.42,44.33,44.39,270612.0,39.1506,39.2124,39.1329,39.1859,270612.0
2020-09-11 15:00:00,44.39,44.39,44.27,44.29,268645.0,39.1859,39.1859,39.08,39.0976,268645.0
2020-09-11 15:10:00,44.3,44.49,44.27,44.48,383999.0,39.1065,39.2742,39.08,39.2654,383999.0
2020-09-11 15:20:00,44.48,44.66,44.47,44.66,308835.0,39.2654,39.4243,39.2565,39.4243,308835.0
2020-09-11 15:30:00,44.66,44.74,44.61,44.64,391153.0,39.4243,39.4949,39.3801,39.4066,391153.0
2020-09-11 15:40:00,44.64,44.7,44.61,44.66,599011.0,39.4066,39.4596,39.3801,39.4243,599011.0
2020-09-11 15:50:00,44.67,44.74,44.63,44.67,1963705.0,39.4331,39.4949,39.3978,39.4331,1963705.0
2020-09-14 09:30:00,45.0,45.02,44.71,44.78,345508.0,39.7244,39.7421,39.4684,39.5302,345508.0
2020-09-14 09:40:00,44.79,44.9,44.74,44.88,225398.0,39.539,39.6361,39.4949,39.6185,225398.0
2020-09-14 09:50:00,44.87,45.13,44.86,45.02,219000.0,39.6096,39.8392,39.6008,39.7421,219000.0
2020-09-14 10:00:00,45.02,45.17,45.02,45.11,183552.0,39.7421,39.8745,39.7421,39.8215,183552.0
2020-09-14 10:10:00,45.12,45.19,45.07,45.17,252225.0,39.8303,39.8921,39.7862,39.8745,252225.0
2020-09-14 10:20:00,45.17,45.18,45.03,45.04,227348.0,39.8745,39.8833,39.7509,39.7597,227348.0
2020-09-14 10:30:00,45.04,45.18,45.03,45.11,217681.0,39.7597,39.8833,39.7509,39.8215,217681.0
2020-09-14 10:40:00,45.12,45.27,45.11,45.27,182737.0,39.8303,39.9627,39.8215,39.9627,182737.0
2020-09-14 10:50:00,45.26,45.34,45.22,45.23,134057.0,39.9539,40.0245,39.9186,39.9274,134057.0
2020-09-14 11:00:00,45.23,45.31,45.2,45.3,151028.0,39.9274,39.9981,39.901,39.9892,151028.0
2020-09-14 11:10:00,45.29,45.3,45.2,45.24,113988.0,39.9804,39.9892,39.901,39.9363,113988.0
2020-09-14 11:20:00,45.24,45.49,45.24,45.46,201954.0,39.9363,40.157,39.9363,40.1305,201954.0
2020-09-14 11:30:00,45.45,45.48,45.37,45.41,142653.0,40.1216,40.1481,40.051,40.0863,142653.0
2020-09-14 11:40:00,45.4,45.43,45.33,45.35,89567.0,40.0775,40.104,40.0157,40.0334,89567.0
2020-09-14 11:50:00,45.35,45.38,45.29,45.3,104179.0,40.0334,40.0598,39.9804,39.9892,104179.0
2020-09-14 12:00:00,45.3,45.32,45.23,45.24,90035.0,39.9892,40.0069,39.9274,39.9363,90035.0
2020-09-14 12:10:00,45.24,45.25,45.15,45.17,89896.0,39.9363,39.9451,39.8568,39.8745,89896.0
2020-09-14 12:20:00,45.16,45.18,45.07,45.12,147363.0,39.8656,39.8833,39.7862,39.8303,147363.0
2020-09-14 12:30:00,45.11,45.14,45.05,45.05,95264.0,39.8215,39.848,39.7685,39.7685,95264.0
2020-09-14 12:40:00,45.05,45.15,45.05,45.14,112898.0,39.7685,39.8568,39.7685,39.848,112898.0
2020-09-14 12:50:00,45.13,45.19,45.07,45.14,114251.0,39.8392,39.8921,39.7862,39.848,114251.0
2020-09-14 13:00:00,45.14,45.15,45.01,45.03,112433.0,39.848,39.8568,39.7332,39.7509,112433.0
2020-09-14 13:10:00,45.03,45.04,44.98,45.0,118455.0,39.7509,39.7597,39.7067,39.7244,118455.0
2020-09-14 13:20:00,45.0,45.04,44.98,45.02,130612.0,39.7244,39.7597,39.7067,39.7421,130612.0
2020-09-14 13:30:00,45.02,45.12,44.96,45.11,189635.0,39.7421,39.8303,39.6891,39.8215,189635.0
2020-09-14 13:40:00,45.1,45.17,45.09,45.14,179513.0,39.8127,39.8745,39.8038,39.848,179513.0
2020-09-14 13:50:00,45.14,45.23,45.13,45.22,119776.0,39.848,39.9274,39.8392,39.9186,119776.0
2020-09-14 14:00:00,45.21,45.27,45.15,45.27,134442.0,39.9098,39.9627,39.8568,39.9627,134442.0
2020-09-14 14:10:00,45.27,45.33,45.25,45.33,115630.0,39.9627,40.0157,39.9451,40.0157,115630.0
2020-09-14 14:20:00,45.33,45.35,45.27,45.28,165308.0,40.0157,40.0334,39.9627,39.9716,165308.0
2020-09-14 14:30:00,45.28,45.33,45.22,45.25,131929.0,39.9716,40.0157,39.9186,39.9451,131929.0
2020-09-14 14:40:00,45.25,45.31,45.21,45.26,165322.0,39.9451,39.9981,39.9098,39.9539,165322.0
2020-09-14 14:50:00,45.26,45.32,45.14,45.26,206096.0,39.9539,40.0069,39.848,39.9539,206096.0
2020-09-14 15:00:00,45.26,45.28,45.21,45.26,157588.0,39.9539,39.9716,39.9098,39.9539,157588.0
2020-09-14 15:10:00,45.25,45.32,45.19,45.31,322462.0,39.9451,40.0069,39.8921,39.9981,322462.0
2020-09-14 15:20:00,45.3,45.31,45.15,45.25,205380.0,39.9892,39.9981,39.8568,39.9451,205380.0
2020-09-14 15:30:00,45.25,45.3,45.19,45.3,257637.0,39.9451,39.9892,39.8921,39.9892,257637.0
2020-09-14 15:40:00,45.29,45.43,45.29,45.42,559857.0,39.9804,40.104,39.9804,40.0952,559857.0
2020-09-14 15:50:00,45.41,45.42,45.25,45.27,950214.0,40.0863,40.0952,39.9451,39.9627,950214.0
2020-09-15 09:30:00,45.16,45.33,45.05,45.2,531873.0,39.8656,40.0157,39.7685,39.901,531873.0
2020-09-15 09:40:00,45.2,45.63,45.08,45.56,1101524.0,39.901,40.2805,39.795,40.2187,1101524.0
2020-09-15 09:50:00,45.56,46.14,45.55,46.07,1179337.0,40.2187,40.7308,40.2099,40.669,1179337.0
2020-09-15 10:00:00,46.07,46.19,45.94,46.02,854994.0,40.669,40.7749,40.5542,40.6248,854994.0
2020-09-15 10:10:00,46.02,46.28,45.89,46.27,754963.0,40.6248,40.8543,40.5101,40.8455,754963.0
2020-09-15 10:20:00,46.26,46.44,46.25,46.44,754489.0,40.8367,40.9956,40.8279,40.9956,754489.0
2020-09-15 10:30:00,46.44,46.47,46.36,46.43,273304.0,40.9956,41.0221,40.925,40.9868,273304.0
2020-09-15 10:40:00,46.43,46.49,46.34,46.47,401683.0,40.9868,41.0397,40.9073,41.0221,401683.0
2020-09-15 10:50:00,46.47,46.57,46.43,46.51,540216.0,41.0221,41.1103,40.9868,41.0574,540216.0
2020-09-15 11:00:00,46.51,46.62,46.5,46.58,287893.0,41.0574,41.1545,41.0485,41.1192,287893.0
2020-09-15 11:10:00,46.58,46.62,46.41,46.49,202559.0,41.1192,41.1545,40.9691,41.0397,202559.0
2020-09-15 11:20:00,46.48,46.49,46.38,46.45,186329.0,41.0309,41.0397,40.9426,41.0044,186329.0
2020-09-15 11:30:00,46.45,46.46,46.32,46.37,174162.0,41.0044,41.0132,40.8896,40.9338,174162.0
2020-09-15 11:40:00,46.36,46.39,46.31,46.37,184355.0,40.925,40.9514,40.8808,40.9338,184355.0
2020-09-15 11:50:00,46.35,46.36,46.29,46.36,142821.0,40.9161,40.925,40.8632,40.925,142821.0
2020-09-15 12:00:00,46.36,46.41,46.3,46.41,240673.0,40.925,40.9691,40.872,40.9691,240673.0
2020-09-15 12:10:00,46.4,46.49,46.34,46.38,274989.0,40.9603,41.0397,40.9073,40.9426,274989.0
2020-09-15 12:20:00,46.38,46.46,46.35,46.41,122610.0,40.9426,41.0132,40.9161,40.9691,122610.0
2020-09-15 12:30:00,46.41,46.48,46.38,46.45,125710.0,40.9691,41.0309,40.9426,41.0044,125710.0
2020-09-15 12:40:00,46.44,46.51,46.42,46.49,174544.0,40.9956,41.0574,40.9779,41.0397,174544.0
2020-09-15 12:50:00,46.49,46.5,46.44,46.46,162446.0,41.0397,41.0485,40.9956,41.0132,162446.0
2020-09-15 13:00:00,46.46,46.61,46.45,46.61,180133.0,41.0132,41.1457,41.0044,41.1457,180133.0
2020-09-15 13:10:00,46.62,46.69,46.59,46.67,200420.0,41.1545,41.2163,41.128,41.1986,200420.0
2020-09-15 13:20:00,46.66,46.74,46.64,46.72,164147.0,41.1898,41.2604,41.1721,41.2428,164147.0
2020-09-15 13:30:00,46.72,46.72,46.66,46.69,146747.0,41.2428,41.2428,41.1898,41.2163,146747.0
2020-09-15 13:40:00,46.69,46.74,46.68,46.71,208292.0,41.2163,41.2604,41.2074,41.2339,208292.0
2020-09-15 13:50:00,46.71,46.73,46.69,46.72,233260.0,41.2339,41.2516,41.2163,41.2428,233260.0
2020-09-15 14:00:00,46.72,46.72,46.56,46.59,325374.0,41.2428,41.2428,41.1015,41.128,325374.0
2020-09-15 14:10:00,46.6,46.61,46.5,46.51,241088.0,41.1368,41.1457,41.0485,41.0574,241088.0
2020-09-15 14:20:00,46.52,46.58,46.51,46.55,167908.0,41.0662,41.1192,41.0574,41.0927,167908.0
2020-09-15 14:30:00,46.54,46.61,46.49,46.59,204799.0,41.0839,41.1457,41.0397,41.128,204799.0
2020-09-15 14:40:00,46.59,46.66,46.58,46.61,212958.0,41.128,41.1898,41.1192,41.1457,212958.0
2020-09-15 14:50:00,46.61,46.67,46.57,46.65,249470.0,41.1457,41.1986,41.1103,41.181,249470.0
2020-09-15 15:00:00,46.64,46.67,46.51,46.53,293955.0,41.1721,41.1986,41.0574,41.075,293955.0
2020-09-15 15:10:00,46.53,46.53,46.43,46.46,368580.0,41.075,41.075,40.9868,41.0132,368580.0
2020-09-15 15:20:00,46.46,46.52,46.45,46.51,326733.0,41.0132,41.0662,41.0044,41.0574,326733.0
2020-09-15 15:30:00,46.5,46.51,46.35,46.42,339557.0,41.0485,41.0574,40.9161,40.9779,339557.0
2020-09-15 15:40:00,46.42,46.53,46.39,46.53,494300.0,40.9779,41.075,40.9514,41.075,494300.0
2020-09-15 15:50:00,46.52,46.53,46.43,46.45,1531181.0,41.0662,41.075,40.9868,41.0044,1531181.0
2020-09-16 09:30:00,47.05,47.14,46.7,47.0,751221.0,41.5341,41.6135,41.2251,41.4899,751221.0
2020-09-16 09:40:00,47.01,47.29,47.0,47.28,492504.0,41.4988,41.7459,41.4899,41.7371,492504.0
2020-09-16 09:50:00,47.28,47.32,47.11,47.11,362054.0,41.7371,41.7724,41.587,41.587,362054.0
2020-09-16 10:00:00,47.11,47.22,47.02,47.07,360214.0,41.587,41.6841,41.5076,41.5517,360214.0
2020-09-16 10:10:00,47.07,47.2,47.02,47.19,318649.0,41.5517,41.6665,41.5076,41.6577,318649.0
2020-09-16 10:20:00,47.18,47.34,47.16,47.33,430027.0,41.6488,41.7901,41.6312,41.7812,430027.0
2020-09-16 10:30:00,47.32,47.41,47.31,47.38,243482.0,41.7724,41.8519,41.7636,41.8254,243482.0
2020-09-16 10:40:00,47.37,47.42,47.27,47.3,293992.0,41.8166,41.8607,41.7283,41.7548,293992.0
2020-09-16 10:50:00,47.3,47.35,47.24,47.3,203625.0,41.7548,41.7989,41.7018,41.7548,203625.0
2020-09-16 11:00:00,47.29,47.47,47.29,47.44,190690.0,41.7459,41.9048,41.7459,41.8783,190690.0
2020-09-16 11:10:00,47.43,47.44,47.29,47.34,320353.0,41.8695,41.8783,41.7459,41.7901,320353.0
2020-09-16 11:20:00,47.34,47.41,47.32,47.4,180405.0,41.7901,41.8519,41.7724,41.843,180405.0
2020-09-16 11:30:00,47.4,47.41,47.34,47.34,189939.0,41.843,41.8519,41.7901,41.7901,189939.0
2020-09-16 11:40:00,47.35,47.36,47.3,47.32,159309.0,41.7989,41.8077,41.7548,41.7724,159309.0
2020-09-16 11:50:00,47.32,47.32,47.13,47.13,244090.0,41.7724,41.7724,41.6047,41.6047,244090.0
2020-09-16 12:00:00,47.14,47.16,47.05,47.05,196764.0,41.6135,41.6312,41.5341,41.5341,196764.0
2020-09-16 12:10:00,47.05,47.09,46.87,46.89,251342.0,41.5341,41.5694,41.3752,41.3928,251342.0
2020-09-16 12:20:00,46.9,46.98,46.85,46.96,367159.0,41.4017,41.4723,41.3575,41.4546,367159.0
2020-09-16 12:30:00,46.95,46.99,46.88,46.95,192668.0,41.4458,41.4811,41.384,41.4458,192668.0
2020-09-16 12:40:00,46.95,46.99,46.9,46.91,148325.0,41.4458,41.4811,41.4017,41.4105,148325.0
2020-09-16 12:50:00,46.91,47.01,46.9,46.98,127744.0,41.4105,41.4988,41.4017,41.4723,127744.0
2020-09-16 13:00:00,46.98,47.07,46.97,46.98,164290.0,41.4723,41.5517,41.4634,41.4723,164290.0
2020-09-16 13:10:00,46.99,47.02,46.96,46.99,148694.0,41.4811,41.5076,41.4546,41.4811,148694.0
2020-09-16 13:20:00,47.0,47.01,46.93,46.95,144839.0,41.4899,41.4988,41.4281,41.4458,144839.0
2020-09-16 13:30:00,46.95,46.98,46.88,46.98,184980.0,41.4458,41.4723,41.384,41.4723,184980.0
2020-09-16 13:40:00,46.97,47.07,46.95,47.02,164592.0,41.4634,41.5517,41.4458,41.5076,164592.0
2020-09-16 13:50:00,47.02,47.12,47.0,47.09,237550.0,41.5076,41.5959,41.4899,41.5694,237550.0
2020-09-16 14:00:00,47.08,47.16,47.04,47.1,339431.0,41.5605,41.6312,41.5252,41.5782,339431.0
2020-09-16 14:10:00,47.11,47.39,47.08,47.34,333745.0,41.587,41.8342,41.5605,41.7901,333745.0
2020-09-16 14:20:00,47.35,47.41,47.31,47.4,196379.0,41.7989,41.8519,41.7636,41.843,196379.0
2020-09-16 14:30:00,47.4,47.5,47.33,47.48,302183.0,41.843,41.9313,41.7812,41.9137,302183.0
2020-09-16 14:40:00,47.48,47.5,47.31,47.38,265916.0,41.9137,41.9313,41.7636,41.8254,265916.0
2020-09-16 14:50:00,47.38,47.38,47.17,47.29,263416.0,41.8254,41.8254,41.64,41.7459,263416.0
2020-09-16 15:00:00,47.29,47.36,47.12,47.13,246157.0,41.7459,41.8077,41.5959,41.6047,246157.0
2020-09-16 15:10:00,47.13,47.18,46.91,47.09,525056.0,41.6047,41.6488,41.4105,41.5694,525056.0
2020-09-16 15:20:00,47.07,47.1,46.95,47.0,433086.0,41.5517,41.5782,41.4458,41.4899,433086.0
2020-09-16 15:30:00,47.0,47.02,46.8,46.87,391249.0,41.4899,41.5076,41.3134,41.3752,391249.0
2020-09-16 15:40:00,46.88,47.11,46.79,47.05,542767.0,41.384,41.587,41.3045,41.5341,542767.0
2020-09-16 15:50:00,47.05,47.16,46.77,46.8,2665838.0,41.5341,41.6312,41.2869,41.3134,2665838.0
2020-09-17 09:30:00,45.96,46.22,45.67,45.94,767741.0,40.5719,40.8014,40.3159,40.5542,767741.0
2020-09-17 09:40:00,45.94,46.13,45.91,46.01,457002.0,40.5542,40.7219,40.5277,40.616,457002.0
2020-09-17 09:50:00,46.01,46.25,46.0,46.24,343771.0,40.616,40.8279,40.6072,40.819,343771.0
2020-09-17 10:00:00,46.25,46.32,46.17,46.3,368783.0,40.8279,40.8896,40.7572,40.872,368783.0
2020-09-17 10:10:00,46.3,46.43,46.25,46.27,216895.0,40.872,40.9868,40.8279,40.8455,216895.0
2020-09-17 10:20:00,46.27,46.34,46.07,46.11,301408.0,40.8455,40.9073,40.669,40.7043,301408.0
2020-09-17 10:30:00,46.11,46.15,45.98,46.05,237936.0,40.7043,40.7396,40.5895,40.6513,237936.0
2020-09-17 10:40:00,46.05,46.16,45.99,46.12,167231.0,40.6513,40.7484,40.5983,40.7131,167231.0
2020-09-17 10:50:00,46.12,46.17,45.99,46.0,179106.0,40.7131,40.7572,40.5983,40.6072,179106.0
2020-09-17 11:00:00,46.01,46.06,45.93,46.02,295541.0,40.616,40.6601,40.5454,40.6248,295541.0
2020-09-17 11:10:00,46.01,46.06,45.86,45.87,245889.0,40.616,40.6601,40.4836,40.4924,245889.0
2020-09-17 11:20:00,45.88,45.88,45.77,45.83,249787.0,40.5012,40.5012,40.4041,40.4571,249787.0
2020-09-17 11:30:00,45.84,45.91,45.75,45.81,170699.0,40.4659,40.5277,40.3865,40.4394,170699.0
2020-09-17 11:40:00,45.81,45.84,45.57,45.58,453250.0,40.4394,40.4659,40.2276,40.2364,453250.0
2020-09-17 11:50:00,45.59,45.61,45.5,45.56,335976.0,40.2452,40.2629,40.1658,40.2187,335976.0
2020-09-17 12:00:00,45.55,45.6,45.43,45.45,253707.0,40.2099,40.2541,40.104,40.1216,253707.0
2020-09-17 12:10:00,45.45,45.47,45.18,45.25,460099.0,40.1216,40.1393,39.8833,39.9451,460099.0
2020-09-17 12:20:00,45.25,45.28,45.16,45.28,319277.0,39.9451,39.9716,39.8656,39.9716,319277.0
2020-09-17 12:30:00,45.28,45.37,45.21,45.25,269550.0,39.9716,40.051,39.9098,39.9451,269550.0
2020-09-17 12:40:00,45.25,45.29,45.05,45.09,381317.0,39.9451,39.9804,39.7685,39.8038,381317.0
2020-09-17 12:50:00,45.1,45.36,45.07,45.36,239548.0,39.8127,40.0422,39.7862,40.0422,239548.0
2020-09-17 13:00:00,45.37,45.41,45.31,45.34,151757.0,40.051,40.0863,39.9981,40.0245,151757.0
2020-09-17 13:10:00,45.34,45.36,45.17,45.2,201082.0,40.0245,40.0422,39.8745,39.901,201082.0
2020-09-17 13:20:00,45.2,45.31,45.18,45.29,148627.0,39.901,39.9981,39.8833,39.9804,148627.0
2020-09-17 13:30:00,45.28,45.35,45.25,45.34,145776.0,39.9716,40.0334,39.9451,40.0245,145776.0
2020-09-17 13:40:00,45.34,45.36,45.26,45.36,129286.0,40.0245,40.0422,39.9539,40.0422,129286.0
2020-09-17 13:50:00,45.36,45.4,45.31,45.34,242988.0,40.0422,40.0775,39.9981,40.0245,242988.0
2020-09-17 14:00:00,45.34,45.46,45.33,45.41,136766.0,40.0245,40.1305,40.0157,40.0863,136766.0
2020-09-17 14:10:00,45.41,45.42,45.28,45.29,155918.0,40.0863,40.0952,39.9716,39.9804,155918.0
2020-09-17 14:20:00,45.28,45.34,45.12,45.12,297659.0,39.9716,40.0245,39.8303,39.8303,297659.0
2020-09-17 14:30:00,45.12,45.17,45.02,45.02,285228.0,39.8303,39.8745,39.7421,39.7421,285228.0
2020-09-17 14:40:00,45.03,45.25,45.02,45.22,263661.0,39.7509,39.9451,39.7421,39.9186,263661.0
2020-09-17 14:50:00,45.21,45.3,45.14,45.28,188645.0,39.9098,39.9892,39.848,39.9716,188645.0
2020-09-17 15:00:00,45.27,45.3,45.1,45.25,211031.0,39.9627,39.9892,39.8127,39.9451,211031.0
2020-09-17 15:10:00,45.25,45.44,45.25,45.37,289457.0,39.9451,40.1128,39.9451,40.051,289457.0
2020-09-17 15:20:00,45.38,45.43,45.22,45.29,335414.0,40.0598,40.104,39.9186,39.9804,335414.0
2020-09-17 15:30:00,45.29,45.48,45.25,45.48,370347.0,39.9804,40.1481,39.9451,40.1481,370347.0
2020-09-17 15:40:00,45.49,45.53,45.39,45.46,451249.0,40.157,40.1923,40.0687,40.1305,451249.0
2020-09-17 15:50:00,45.46,45.65,45.44,45.62,1532226.0,40.1305,40.2982,40.1128,40.2717,1532226.0
2020-09-18 09:30:00,45.48,45.83,45.36,45.74,5444961.0,40.1481,40.4571,40.0422,40.3776,5444961.0
2020-09-18 09:40:00,45.75,45.85,45.49,45.54,305400.0,40.3865,40.4747,40.157,40.2011,305400.0
2020-09-18 09:50:00,45.54,45.59,45.45,45.52,234188.0,40.2011,40.2452,40.1216,40.1834,234188.0
2020-09-18 10:00:00,45.53,45.54,45.29,45.3,302543.0,40.1923,40.2011,39.9804,39.9892,302543.0
2020-09-18 10:10:00,45.3,45.47,45.29,45.38,240216.0,39.9892,40.1393,39.9804,40.0598,240216.0
2020-09-18 10:20:00,45.39,45.39,45.18,45.23,311205.0,40.0687,40.0687,39.8833,39.9274,311205.0
2020-09-18 10:30:00,45.23,45.24,45.07,45.15,393062.0,39.9274,39.9363,39.7862,39.8568,393062.0
2020-09-18 10:40:00,45.15,45.2,45.04,45.06,280360.0,39.8568,39.901,39.7597,39.7774,280360.0
2020-09-18 10:50:00,45.05,45.09,44.84,44.89,752966.0,39.7685,39.8038,39.5832,39.6273,752966.0
2020-09-18 11:00:00,44.89,44.99,44.8,44.99,604456.0,39.6273,39.7156,39.5478,39.7156,604456.0
2020-09-18 11:10:00,44.99,45.06,44.85,44.99,785532.0,39.7156,39.7774,39.592,39.7156,785532.0
2020-09-18 11:20:00,45.0,45.25,44.99,45.12,710850.0,39.7244,39.9451,39.7156,39.8303,710850.0
2020-09-18 11:30:00,45.12,45.23,45.09,45.13,417859.0,39.8303,39.9274,39.8038,39.8392,417859.0
2020-09-18 11:40:00,45.12,45.32,45.11,45.28,190958.0,39.8303,40.0069,39.8215,39.9716,190958.0
2020-09-18 11:50:00,45.28,45.32,45.16,45.27,164082.0,39.9716,40.0069,39.8656,39.9627,164082.0
2020-09-18 12:00:00,45.26,45.32,45.19,45.21,197988.0,39.9539,40.0069,39.8921,39.9098,197988.0
2020-09-18 12:10:00,45.21,45.25,45.09,45.14,782340.0,39.9098,39.9451,39.8038,39.848,782340.0
2020-09-18 12:20:00,45.14,45.14,45.01,45.05,416882.0,39.848,39.848,39.7332,39.7685,416882.0
2020-09-18 12:30:00,45.05,45.08,44.88,44.94,565666.0,39.7685,39.795,39.6185,39.6714,565666.0
2020-09-18 12:40:00,44.94,44.94,44.73,44.75,370571.0,39.6714,39.6714,39.4861,39.5037,370571.0
2020-09-18 12:50:00,44.74,44.8,44.7,44.76,274257.0,39.4949,39.5478,39.4596,39.5125,274257.0
2020-09-18 13:00:00,44.76,44.84,44.61,44.66,282488.0,39.5125,39.5832,39.3801,39.4243,282488.0
2020-09-18 13:10:00,44.66,44.78,44.6,44.64,277941.0,39.4243,39.5302,39.3713,39.4066,277941.0
2020-09-18 13:20:00,44.64,44.67,44.47,44.48,340035.0,39.4066,39.4331,39.2565,39.2654,340035.0
2020-09-18 13:30:00,44.47,44.65,44.29,44.64,519957.0,39.2565,39.4154,39.0976,39.4066,519957.0
2020-09-18 13:40:00,44.64,44.77,44.6,44.73,287098.0,39.4066,39.5214,39.3713,39.4861,287098.0
2020-09-18 13:50:00,44.74,44.84,44.69,44.79,240043.0,39.4949,39.5832,39.4507,39.539,240043.0
2020-09-18 14:00:00,44.78,44.89,44.74,44.8,338804.0,39.5302,39.6273,39.4949,39.5478,338804.0
2020-09-18 14:10:00,44.8,44.85,44.75,44.77,228699.0,39.5478,39.592,39.5037,39.5214,228699.0
2020-09-18 14:20:00,44.77,44.93,44.73,44.89,187751.0,39.5214,39.6626,39.4861,39.6273,187751.0
2020-09-18 14:30:00,44.88,44.95,44.87,44.9,222269.0,39.6185,39.6803,39.6096,39.6361,222269.0
2020-09-18 14:40:00,44.9,45.03,44.83,45.03,182978.0,39.6361,39.7509,39.5743,39.7509,182978.0
2020-09-18 14:50:00,45.03,45.1,44.98,45.09,156415.0,39.7509,39.8127,39.7067,39.8038,156415.0
2020-09-18 15:00:00,45.09,45.17,45.06,45.16,246734.0,39.8038,39.8745,39.7774,39.8656,246734.0
2020-09-18 15:10:00,45.16,45.2,45.12,45.15,719598.0,39.8656,39.901,39.8303,39.8568,719598.0
2020-09-18 15:20:00,45.16,45.28,45.08,45.28,377809.0,39.8656,39.9716,39.795,39.9716,377809.0
2020-09-18 15:30:00,45.28,45.37,45.16,45.33,659901.0,39.9716,40.051,39.8656,40.0157,659901.0
2020-09-18 15:40:00,45.34,45.43,45.26,45.29,652516.0,40.0245,40.104,39.9539,39.9804,652516.0
2020-09-18 15:50:00,45.3,45.37,45.14,45.26,2542337.0,39.9892,40.051,39.848,39.9539,2542337.0
2020-09-21 09:30:00,44.92,44.99,44.53,44.64,850516.0,39.6538,39.7156,39.3095,39.4066,850516.0
2020-09-21 09:40:00,44.63,44.64,44.25,44.4,423893.0,39.3978,39.4066,39.0623,39.1947,423893.0
2020-09-21 09:50:00,44.4,44.44,44.13,44.3,338882.0,39.1947,39.2301,38.9564,39.1065,338882.0
2020-09-21 10:00:00,44.3,44.35,44.1,44.12,300906.0,39.1065,39.1506,38.9299,38.9476,300906.0
2020-09-21 10:10:00,44.11,44.16,43.95,43.96,334941.0,38.9387,38.9829,38.7975,38.8063,334941.0
2020-09-21 10:20:00,43.96,44.01,43.84,43.99,327881.0,38.8063,38.8505,38.7004,38.8328,327881.0
2020-09-21 10:30:00,43.98,44.0,43.88,43.9,337434.0,38.824,38.8416,38.7357,38.7534,337434.0
2020-09-21 10:40:00,43.91,43.91,43.73,43.83,385314.0,38.7622,38.7622,38.6033,38.6916,385314.0
2020-09-21 10:50:00,43.82,43.94,43.8,43.91,214316.0,38.6827,38.7887,38.6651,38.7622,214316.0
2020-09-21 11:00:00,43.91,43.98,43.9,43.95,244443.0,38.7622,38.824,38.7534,38.7975,244443.0
2020-09-21 11:10:00,43.95,43.97,43.66,43.69,282931.0,38.7975,38.8152,38.5415,38.568,282931.0
2020-09-21 11:20:00,43.7,43.77,43.63,43.75,189608.0,38.5768,38.6386,38.515,38.6209,189608.0
2020-09-21 11:30:00,43.74,43.82,43.68,43.76,224613.0,38.6121,38.6827,38.5592,38.6298,224613.0
2020-09-21 11:40:00,43.76,43.89,43.74,43.87,140670.0,38.6298,38.7445,38.6121,38.7269,140670.0
2020-09-21 11:50:00,43.86,43.94,43.83,43.89,117936.0,38.718,38.7887,38.6916,38.7445,117936.0
2020-09-21 12:00:00,43.9,44.06,43.88,44.04,105783.0,38.7534,38.8946,38.7357,38.8769,105783.0
2020-09-21 12:10:00,44.04,44.04,43.9,43.96,216582.0,38.8769,38.8769,38.7534,38.8063,216582.0
2020-09-21 12:20:00,43.97,44.03,43.92,44.01,109576.0,38.8152,38.8681,38.771,38.8505,109576.0
2020-09-21 12:30:00,44.01,44.01,43.9,43.95,122171.0,38.8505,38.8505,38.7534,38.7975,122171.0
2020-09-21 12:40:00,43.96,44.0,43.85,43.88,130171.0,38.8063,38.8416,38.7092,38.7357,130171.0
2020-09-21 12:50:00,43.89,43.89,43.78,43.82,162823.0,38.7445,38.7445,38.6474,38.6827,162823.0
2020-09-21 13:00:00,43.82,43.84,43.72,43.77,156715.0,38.6827,38.7004,38.5945,38.6386,156715.0
2020-09-21 13:10:00,43.78,43.89,43.75,43.83,135052.0,38.6474,38.7445,38.6209,38.6916,135052.0
2020-09-21 13:20:00,43.83,43.88,43.81,43.83,163962.0,38.6916,38.7357,38.6739,38.6916,163962.0
2020-09-21 13:30:00,43.83,43.86,43.77,43.8,221066.0,38.6916,38.718,38.6386,38.6651,221066.0
2020-09-21 13:40:00,43.8,43.82,43.62,43.66,234256.0,38.6651,38.6827,38.5062,38.5415,234256.0
2020-09-21 13:50:00,43.66,43.67,43.58,43.62,202225.0,38.5415,38.5503,38.4709,38.5062,202225.0
2020-09-21 14:00:00,43.61,43.63,43.52,43.58,261133.0,38.4974,38.515,38.4179,38.4709,261133.0
2020-09-21 14:10:00,43.58,43.62,43.54,43.58,221468.0,38.4709,38.5062,38.4356,38.4709,221468.0
2020-09-21 14:20:00,43.58,43.63,43.56,43.57,195422.0,38.4709,38.515,38.4532,38.462,195422.0
2020-09-21 14:30:00,43.57,43.57,43.45,43.49,214697.0,38.462,38.462,38.3561,38.3914,214697.0
2020-09-21 14:40:00,43.48,43.5,43.41,43.43,181378.0,38.3826,38.4003,38.3208,38.3385,181378.0
2020-09-21 14:50:00,43.43,43.61,43.42,43.6,170223.0,38.3385,38.4974,38.3296,38.4885,170223.0
2020-09-21 15:00:00,43.59,43.79,43.58,43.77,268755.0,38.4797,38.6563,38.4709,38.6386,268755.0
2020-09-21 15:10:00,43.77,43.83,43.73,43.76,284697.0,38.6386,38.6916,38.6033,38.6298,284697.0
2020-09-21 15:20:00,43.76,43.79,43.69,43.75,418924.0,38.6298,38.6563,38.568,38.6209,418924.0
2020-09-21 15:30:00,43.75,43.78,43.69,43.72,583061.0,38.6209,38.6474,38.568,38.5945,583061.0
2020-09-21 15:40:00,43.72,45.44,43.63,44.59,3133044.0,38.5945,40.1128,38.515,39.3625,3133044.0
2020-09-21 15:50:00,44.57,45.3,44.36,44.69,8965242.0,39.3448,39.9892,39.1594,39.4507,8965242.0
2020-09-22 09:30:00,44.88,45.54,44.84,45.3,2335397.0,39.6185,40.2011,39.5832,39.9892,2335397.0
2020-09-22 09:40:00,45.31,45.94,45.27,45.9,2280987.0,39.9981,40.5542,39.9627,40.5189,2280987.0
2020-09-22 09:50:00,45.9,45.9,45.47,45.57,1113607.0,40.5189,40.5189,40.1393,40.2276,1113607.0
2020-09-22 10:00:00,45.57,45.69,45.42,45.64,841404.0,40.2276,40.3335,40.0952,40.2894,841404.0
2020-09-22 10:10:00,45.64,45.99,45.58,45.97,608643.0,40.2894,40.5983,40.2364,40.5807,608643.0
2020-09-22 10:20:00,45.97,46.04,45.85,46.03,656002.0,40.5807,40.6425,40.4747,40.6336,656002.0
2020-09-22 10:30:00,46.03,46.12,45.92,45.93,513502.0,40.6336,40.7131,40.5365,40.5454,513502.0
2020-09-22 10:40:00,45.93,46.03,45.88,46.0,404302.0,40.5454,40.6336,40.5012,40.6072,404302.0
2020-09-22 10:50:00,45.99,46.1,45.95,45.96,503980.0,40.5983,40.6954,40.563,40.5719,503980.0
2020-09-22 11:00:00,45.97,46.11,45.91,45.95,800626.0,40.5807,40.7043,40.5277,40.563,800626.0
2020-09-22 11:10:00,45.96,46.02,45.86,46.01,1052866.0,40.5719,40.6248,40.4836,40.616,1052866.0
2020-09-22 11:20:00,46.0,46.1,45.8,45.84,895165.0,40.6072,40.6954,40.4306,40.4659,895165.0
2020-09-22 11:30:00,45.84,45.99,45.82,45.95,402972.0,40.4659,40.5983,40.4483,40.563,402972.0
2020-09-22 11:40:00,45.95,46.06,45.94,46.04,410815.0,40.563,40.6601,40.5542,40.6425,410815.0
2020-09-22 11:50:00,46.04,46.13,46.0,46.07,407642.0,40.6425,40.7219,40.6072,40.669,407642.0
2020-09-22 12:00:00,46.07,46.12,46.05,46.09,311854.0,40.669,40.7131,40.6513,40.6866,311854.0
2020-09-22 12:10:00,46.09,46.1,46.05,46.06,191422.0,40.6866,40.6954,40.6513,40.6601,191422.0
2020-09-22 12:20:00,46.06,46.1,46.05,46.08,164570.0,40.6601,40.6954,40.6513,40.6778,164570.0
2020-09-22 12:30:00,46.08,46.17,46.06,46.13,223467.0,40.6778,40.7572,40.6601,40.7219,223467.0
2020-09-22 12:40:00,46.13,46.15,46.06,46.08,173828.0,40.7219,40.7396,40.6601,40.6778,173828.0
2020-09-22 12:50:00,46.07,46.14,46.02,46.02,292009.0,40.669,40.7308,40.6248,40.6248,292009.0
2020-09-22 13:00:00,46.02,46.11,45.99,46.1,275212.0,40.6248,40.7043,40.5983,40.6954,275212.0
2020-09-22 13:10:00,46.11,46.19,46.06,46.09,221513.0,40.7043,40.7749,40.6601,40.6866,221513.0
2020-09-22 13:20:00,46.09,46.15,46.08,46.11,216309.0,40.6866,40.7396,40.6778,40.7043,216309.0
2020-09-22 13:30:00,46.11,46.21,46.09,46.12,229961.0,40.7043,40.7925,40.6866,40.7131,229961.0
2020-09-22 13:40:00,46.12,46.22,46.09,46.21,233734.0,40.7131,40.8014,40.6866,40.7925,233734.0
2020-09-22 13:50:00,46.21,46.22,46.1,46.2,248818.0,40.7925,40.8014,40.6954,40.7837,248818.0
2020-09-22 14:00:00,46.2,46.31,46.2,46.21,287440.0,40.7837,40.8808,40.7837,40.7925,287440.0
2020-09-22 14:10:00,46.21,46.23,46.16,46.2,228380.0,40.7925,40.8102,40.7484,40.7837,228380.0
2020-09-22 14:20:00,46.19,46.2,46.12,46.18,258208.0,40.7749,40.7837,40.7131,40.7661,258208.0
2020-09-22 14:30:00,46.19,46.24,46.16,46.23,226362.0,40.7749,40.819,40.7484,40.8102,226362.0
2020-09-22 14:40:00,46.22,46.28,46.18,46.24,270916.0,40.8014,40.8543,40.7661,40.819,270916.0
2020-09-22 14:50:00,46.23,46.25,46.18,46.23,292221.0,40.8102,40.8279,40.7661,40.8102,292221.0
2020-09-22 15:00:00,46.23,46.23,46.13,46.15,309103.0,40.8102,40.8102,40.7219,40.7396,309103.0
2020-09-22 15:10:00,46.15,46.28,46.14,46.28,400069.0,40.7396,40.8543,40.7308,40.8543,400069.0
2020-09-22 15:20:00,46.27,46.43,46.25,46.38,481692.0,40.8455,40.9868,40.8279,40.9426,481692.0
2020-09-22 15:30:00,46.38,46.43,46.35,46.43,604262.0,40.9426,40.9868,40.9161,40.9868,604262.0
2020-09-22 15:40:00,46.43,46.48,46.37,46.4,917791.0,40.9868,41.0309,40.9338,40.9603,917791.0
2020-09-22 15:50:00,46.4,46.41,46.16,46.17,2441285.0,40.9603,40.9691,40.7484,40.7572,2441285.0
2020-09-23 09:30:00,46.19,46.38,46.04,46.25,757107.0,40.7749,40.9426,40.6425,40.8279,757107.0
2020-09-23 09:40:00,46.25,46.37,46.19,46.33,410260.0,40.8279,40.9338,40.7749,40.8985,410260.0
2020-09-23 09:50:00,46.34,46.34,46.06,46.09,430651.0,40.9073,40.9073,40.6601,40.6866,430651.0
2020-09-23 10:00:00,46.08,46.09,45.93,46.03,456889.0,40.6778,40.6866,40.5454,40.6336,456889.0
2020-09-23 10:10:00,46.03,46.07,45.97,46.04,278050.0,40.6336,40.669,40.5807,40.6425,278050.0
2020-09-23 10:20:00,46.04,46.07,45.99,46.01,232191.0,40.6425,40.669,40.5983,40.616,232191.0
2020-09-23 10:30:00,46.02,46.05,45.82,45.91,472031.0,40.6248,40.6513,40.4483,40.5277,472031.0
2020-09-23 10:40:00,45.9,46.0,45.9,45.95,228210.0,40.5189,40.6072,40.5189,40.563,228210.0
2020-09-23 10:50:00,45.95,46.02,45.84,45.93,335109.0,40.563,40.6248,40.4659,40.5454,335109.0
2020-09-23 11:00:00,45.94,45.98,45.87,45.92,222339.0,40.5542,40.5895,40.4924,40.5365,222339.0
2020-09-23 11:10:00,45.92,45.98,45.84,45.88,144974.0,40.5365,40.5895,40.4659,40.5012,144974.0
2020-09-23 11:20:00,45.87,45.9,45.74,45.85,288454.0,40.4924,40.5189,40.3776,40.4747,288454.0
2020-09-23 11:30:00,45.85,45.95,45.82,45.94,219469.0,40.4747,40.563,40.4483,40.5542,219469.0
2020-09-23 11:40:00,45.95,46.0,45.93,45.95,208294.0,40.563,40.6072,40.5454,40.563,208294.0
2020-09-23 11:50:00,45.95,45.97,45.76,45.8,227761.0,40.563,40.5807,40.3953,40.4306,227761.0
2020-09-23 12:00:00,45.79,45.9,45.76,45.88,155020.0,40.4218,40.5189,40.3953,40.5012,155020.0
2020-09-23 12:10:00,45.88,45.96,45.81,45.82,224641.0,40.5012,40.5719,40.4394,40.4483,224641.0
2020-09-23 12:20:00,45.82,45.91,45.76,45.87,223392.0,40.4483,40.5277,40.3953,40.4924,223392.0
2020-09-23 12:30:00,45.87,45.92,45.84,45.91,178775.0,40.4924,40.5365,40.4659,40.5277,178775.0
2020-09-23 12:40:00,45.91,46.06,45.91,46.04,171629.0,40.5277,40.6601,40.5277,40.6425,171629.0
2020-09-23 12:50:00,46.04,46.11,46.02,46.08,282013.0,40.6425,40.7043,40.6248,40.6778,282013.0
2020-09-23 13:00:00,46.07,46.14,46.02,46.13,270283.0,40.669,40.7308,40.6248,40.7219,270283.0
2020-09-23 13:10:00,46.12,46.16,46.01,46.05,222114.0,40.7131,40.7484,40.616,40.6513,222114.0
2020-09-23 13:20:00,46.05,46.12,46.0,46.02,441069.0,40.6513,40.7131,40.6072,40.6248,441069.0
2020-09-23 13:30:00,46.02,46.04,45.95,46.01,285726.0,40.6248,40.6425,40.563,40.616,285726.0
2020-09-23 13:40:00,46.0,46.02,45.89,45.91,235553.0,40.6072,40.6248,40.5101,40.5277,235553.0
2020-09-23 13:50:00,45.9,45.92,45.8,45.84,219992.0,40.5189,40.5365,40.4306,40.4659,219992.0
2020-09-23 14:00:00,45.83,45.83,45.63,45.75,780225.0,40.4571,40.4571,40.2805,40.3865,780225.0
2020-09-23 14:10:00,45.76,45.86,45.51,45.51,297782.0,40.3953,40.4836,40.1746,40.1746,297782.0
2020-09-23 14:20:00,45.52,45.72,45.52,45.64,570578.0,40.1834,40.36,40.1834,40.2894,570578.0
2020-09-23 14:30:00,45.64,45.66,45.55,45.65,228911.0,40.2894,40.307,40.2099,40.2982,228911.0
2020-09-23 14:40:00,45.65,45.65,45.53,45.57,452881.0,40.2982,40.2982,40.1923,40.2276,452881.0
2020-09-23 14:50:00,45.57,45.61,45.45,45.54,530659.0,40.2276,40.2629,40.1216,40.2011,530659.0
2020-09-23 15:00:00,45.55,45.58,45.41,45.45,271334.0,40.2099,40.2364,40.0863,40.1216,271334.0
2020-09-23 15:10:00,45.44,45.54,45.41,45.48,419578.0,40.1128,40.2011,40.0863,40.1481,419578.0
2020-09-23 15:20:00,45.48,45.48,45.29,45.44,385114.0,40.1481,40.1481,39.9804,40.1128,385114.0
2020-09-23 15:30:00,45.42,45.48,45.38,45.45,386245.0,40.0952,40.1481,40.0598,40.1216,386245.0
2020-09-23 15:40:00,45.44,45.49,45.28,45.32,652177.0,40.1128,40.157,39.9716,40.0069,652177.0
2020-09-23 15:50:00,45.31,45.39,45.24,45.36,1771388.0,39.9981,40.0687,39.9363,40.0422,1771388.0
2020-09-24 09:30:00,45.19,45.37,45.01,45.03,719585.0,39.8921,40.051,39.7332,39.7509,719585.0
2020-09-24 09:40:00,45.02,45.07,44.9,45.06,521223.0,39.7421,39.7862,39.6361,39.7774,521223.0
2020-09-24 09:50:00,45.07,45.3,45.06,45.19,315018.0,39.7862,39.9892,39.7774,39.8921,315018.0
2020-09-24 10:00:00,45.19,45.47,45.18,45.45,284944.0,39.8921,40.1393,39.8833,40.1216,284944.0
2020-09-24 10:10:00,45.44,45.62,45.44,45.54,194066.0,40.1128,40.2717,40.1128,40.2011,194066.0
2020-09-24 10:20:00,45.55,45.56,45.45,45.51,142520.0,40.2099,40.2187,40.1216,40.1746,142520.0
2020-09-24 10:30:00,45.5,45.51,45.28,45.29,231803.0,40.1658,40.1746,39.9716,39.9804,231803.0
2020-09-24 10:40:00,45.28,45.44,45.27,45.39,182991.0,39.9716,40.1128,39.9627,40.0687,182991.0
2020-09-24 10:50:00,45.39,45.52,45.37,45.49,201360.0,40.0687,40.1834,40.051,40.157,201360.0
2020-09-24 11:00:00,45.49,45.57,45.34,45.35,167207.0,40.157,40.2276,40.0245,40.0334,167207.0
2020-09-24 11:10:00,45.36,45.44,45.29,45.32,97740.0,40.0422,40.1128,39.9804,40.0069,97740.0
2020-09-24 11:20:00,45.32,45.41,45.28,45.29,162926.0,40.0069,40.0863,39.9716,39.9804,162926.0
2020-09-24 11:30:00,45.3,45.36,45.27,45.34,121453.0,39.9892,40.0422,39.9627,40.0245,121453.0
2020-09-24 11:40:00,45.34,45.44,45.33,45.36,183845.0,40.0245,40.1128,40.0157,40.0422,183845.0
2020-09-24 11:50:00,45.35,45.42,45.34,45.41,192794.0,40.0334,40.0952,40.0245,40.0863,192794.0
2020-09-24 12:00:00,45.41,45.57,45.38,45.57,177909.0,40.0863,40.2276,40.0598,40.2276,177909.0
2020-09-24 12:10:00,45.56,45.64,45.53,45.6,110343.0,40.2187,40.2894,40.1923,40.2541,110343.0
2020-09-24 12:20:00,45.61,45.67,45.56,45.61,105067.0,40.2629,40.3159,40.2187,40.2629,105067.0
2020-09-24 12:30:00,45.61,45.62,45.51,45.52,114743.0,40.2629,40.2717,40.1746,40.1834,114743.0
2020-09-24 12:40:00,45.52,45.64,45.5,45.63,95644.0,40.1834,40.2894,40.1658,40.2805,95644.0
2020-09-24 12:50:00,45.63,45.77,45.59,45.77,168110.0,40.2805,40.4041,40.2452,40.4041,168110.0
2020-09-24 13:00:00,45.76,45.9,45.76,45.89,195325.0,40.3953,40.5189,40.3953,40.5101,195325.0
2020-09-24 13:10:00,45.89,46.01,45.86,45.95,185828.0,40.5101,40.616,40.4836,40.563,185828.0
2020-09-24 13:20:00,45.95,46.05,45.93,45.98,261243.0,40.563,40.6513,40.5454,40.5895,261243.0
2020-09-24 13:30:00,45.98,46.04,45.94,46.02,220293.0,40.5895,40.6425,40.5542,40.6248,220293.0
2020-09-24 13:40:00,46.02,46.08,45.98,46.03,197730.0,40.6248,40.6778,40.5895,40.6336,197730.0
2020-09-24 13:50:00,46.02,46.08,46.0,46.01,160521.0,40.6248,40.6778,40.6072,40.616,160521.0
2020-09-24 14:00:00,46.02,46.04,45.91,45.98,219647.0,40.6248,40.6425,40.5277,40.5895,219647.0
2020-09-24 14:10:00,45.98,46.03,45.82,45.82,273417.0,40.5895,40.6336,40.4483,40.4483,273417.0
2020-09-24 14:20:00,45.82,45.9,45.78,45.85,354157.0,40.4483,40.5189,40.413,40.4747,354157.0
2020-09-24 14:30:00,45.86,45.96,45.83,45.95,241753.0,40.4836,40.5719,40.4571,40.563,241753.0
2020-09-24 14:40:00,45.96,46.05,45.87,45.87,302444.0,40.5719,40.6513,40.4924,40.4924,302444.0
2020-09-24 14:50:00,45.87,45.88,45.7,45.72,262939.0,40.4924,40.5012,40.3423,40.36,262939.0
2020-09-24 15:00:00,45.73,45.82,45.71,45.77,530906.0,40.3688,40.4483,40.3512,40.4041,530906.0
2020-09-24 15:10:00,45.77,45.94,45.74,45.83,397759.0,40.4041,40.5542,40.3776,40.4571,397759.0
2020-09-24 15:20:00,45.83,45.84,45.65,45.69,338370.0,40.4571,40.4659,40.2982,40.3335,338370.0
2020-09-24 15:30:00,45.7,45.79,45.63,45.79,367105.0,40.3423,40.4218,40.2805,40.4218,367105.0
2020-09-24 15:40:00,45.79,45.88,45.75,45.77,372280.0,40.4218,40.5012,40.3865,40.4041,372280.0
2020-09-24 15:50:00,45.76,45.83,45.64,45.7,1156895.0,40.3953,40.4571,40.2894,40.3423,1156895.0
2020-09-25 09:30:00,45.35,45.55,45.26,45.43,544025.0,40.0334,40.2099,39.9539,40.104,544025.0
2020-09-25 09:40:00,45.44,45.66,45.43,45.45,262593.0,40.1128,40.307,40.104,40.1216,262593.0
2020-09-25 09:50:00,45.45,45.56,45.38,45.54,236542.0,40.1216,40.2187,40.0598,40.2011,236542.0
2020-09-25 10:00:00,45.53,45.54,45.4,45.44,158903.0,40.1923,40.2011,40.0775,40.1128,158903.0
2020-09-25 10:10:00,45.44,45.55,45.22,45.54,367570.0,40.1128,40.2099,39.9186,40.2011,367570.0
2020-09-25 10:20:00,45.54,45.72,45.54,45.68,171178.0,40.2011,40.36,40.2011,40.3247,171178.0
2020-09-25 10:30:00,45.69,45.85,45.57,45.84,197962.0,40.3335,40.4747,40.2276,40.4659,197962.0
2020-09-25 10:40:00,45.84,45.89,45.76,45.82,202388.0,40.4659,40.5101,40.3953,40.4483,202388.0
2020-09-25 10:50:00,45.82,45.89,45.74,45.76,111104.0,40.4483,40.5101,40.3776,40.3953,111104.0
2020-09-25 11:00:00,45.76,45.84,45.65,45.67,108591.0,40.3953,40.4659,40.2982,40.3159,108591.0
2020-09-25 11:10:00,45.66,45.79,45.64,45.78,127463.0,40.307,40.4218,40.2894,40.413,127463.0
2020-09-25 11:20:00,45.78,45.92,45.75,45.86,380611.0,40.413,40.5365,40.3865,40.4836,380611.0
2020-09-25 11:30:00,45.86,45.96,45.86,45.91,138696.0,40.4836,40.5719,40.4836,40.5277,138696.0
2020-09-25 11:40:00,45.92,45.95,45.71,45.72,197937.0,40.5365,40.563,40.3512,40.36,197937.0
2020-09-25 11:50:00,45.72,45.8,45.7,45.71,102959.0,40.36,40.4306,40.3423,40.3512,102959.0
2020-09-25 12:00:00,45.71,45.91,45.7,45.91,175093.0,40.3512,40.5277,40.3423,40.5277,175093.0
2020-09-25 12:10:00,45.91,45.91,45.77,45.79,192877.0,40.5277,40.5277,40.4041,40.4218,192877.0
2020-09-25 12:20:00,45.8,45.8,45.66,45.73,117376.0,40.4306,40.4306,40.307,40.3688,117376.0
2020-09-25 12:30:00,45.73,45.76,45.68,45.74,84904.0,40.3688,40.3953,40.3247,40.3776,84904.0
2020-09-25 12:40:00,45.74,45.77,45.69,45.69,71081.0,40.3776,40.4041,40.3335,40.3335,71081.0
2020-09-25 12:50:00,45.69,45.79,45.68,45.79,99119.0,40.3335,40.4218,40.3247,40.4218,99119.0
2020-09-25 13:00:00,45.78,45.86,45.74,45.86,134963.0,40.413,40.4836,40.3776,40.4836,134963.0
2020-09-25 13:10:00,45.86,45.9,45.81,45.81,149232.0,40.4836,40.5189,40.4394,40.4394,149232.0
2020-09-25 13:20:00,45.81,45.88,45.8,45.84,181963.0,40.4394,40.5012,40.4306,40.4659,181963.0
2020-09-25 13:30:00,45.84,45.89,45.83,45.87,111813.0,40.4659,40.5101,40.4571,40.4924,111813.0
2020-09-25 13:40:00,45.87,45.97,45.87,45.93,165867.0,40.4924,40.5807,40.4924,40.5454,165867.0
2020-09-25 13:50:00,45.94,45.99,45.94,45.96,125206.0,40.5542,40.5983,40.5542,40.5719,125206.0
2020-09-25 14:00:00,45.95,46.0,45.89,45.98,198498.0,40.563,40.6072,40.5101,40.5895,198498.0
2020-09-25 14:10:00,45.98,46.0,45.94,46.0,155406.0,40.5895,40.6072,40.5542,40.6072,155406.0
2020-09-25 14:20:00,46.0,46.0,45.92,45.95,163721.0,40.6072,40.6072,40.5365,40.563,163721.0
2020-09-25 14:30:00,45.95,45.97,45.92,45.93,146321.0,40.563,40.5807,40.5365,40.5454,146321.0
2020-09-25 14:40:00,45.93,45.95,45.86,45.92,141361.0,40.5454,40.563,40.4836,40.5365,141361.0
2020-09-25 14:50:00,45.93,46.07,45.91,46.05,252866.0,40.5454,40.669,40.5277,40.6513,252866.0
2020-09-25 15:00:00,46.05,46.22,46.02,46.22,236283.0,40.6513,40.8014,40.6248,40.8014,236283.0
2020-09-25 15:10:00,46.21,46.25,46.15,46.23,308387.0,40.7925,40.8279,40.7396,40.8102,308387.0
2020-09-25 15:20:00,46.24,46.33,46.22,46.27,288551.0,40.819,40.8985,40.8014,40.8455,288551.0
2020-09-25 15:30:00,46.27,46.28,46.17,46.22,314977.0,40.8455,40.8543,40.7572,40.8014,314977.0
2020-09-25 15:40:00,46.22,46.27,46.18,46.25,394632.0,40.8014,40.8455,40.7661,40.8279,394632.0
2020-09-25 15:50:00,46.24,46.25,46.14,46.16,982228.0,40.819,40.8279,40.7308,40.7484,982228.0
2020-09-28 09:30:00,46.89,47.07,46.54,46.74,641500.0,41.3928,41.5517,41.0839,41.2604,641500.0
2020-09-28 09:40:00,46.74,46.95,46.71,46.93,328961.0,41.2604,41.4458,41.2339,41.4281,328961.0
2020-09-28 09:50:00,46.92,46.93,46.42,46.46,406353.0,41.4193,41.4281,40.9779,41.0132,406353.0
2020-09-28 10:00:00,46.47,46.56,46.27,46.28,478672.0,41.0221,41.1015,40.8455,40.8543,478672.0
2020-09-28 10:10:00,46.27,46.51,46.24,46.51,357902.0,40.8455,41.0574,40.819,41.0574,357902.0
2020-09-28 10:20:00,46.51,46.68,46.46,46.62,406057.0,41.0574,41.2074,41.0132,41.1545,406057.0
2020-09-28 10:30:00,46.63,46.79,46.62,46.69,273815.0,41.1633,41.3045,41.1545,41.2163,273815.0
2020-09-28 10:40:00,46.68,46.72,46.49,46.5,196321.0,41.2074,41.2428,41.0397,41.0485,196321.0
2020-09-28 10:50:00,46.5,46.51,46.39,46.4,234410.0,41.0485,41.0574,40.9514,40.9603,234410.0
2020-09-28 11:00:00,46.41,46.47,46.35,46.41,305281.0,40.9691,41.0221,40.9161,40.9691,305281.0
2020-09-28 11:10:00,46.41,46.59,46.39,46.58,191485.0,40.9691,41.128,40.9514,41.1192,191485.0
2020-09-28 11:20:00,46.58,46.58,46.42,46.47,230990.0,41.1192,41.1192,40.9779,41.0221,230990.0
2020-09-28 11:30:00,46.47,46.7,46.46,46.69,232658.0,41.0221,41.2251,41.0132,41.2163,232658.0
2020-09-28 11:40:00,46.69,46.69,46.56,46.6,148390.0,41.2163,41.2163,41.1015,41.1368,148390.0
2020-09-28 11:50:00,46.61,46.62,46.48,46.51,188630.0,41.1457,41.1545,41.0309,41.0574,188630.0
2020-09-28 12:00:00,46.51,46.51,46.36,46.46,244655.0,41.0574,41.0574,40.925,41.0132,244655.0
2020-09-28 12:10:00,46.45,46.48,46.36,46.39,263370.0,41.0044,41.0309,40.925,40.9514,263370.0
2020-09-28 12:20:00,46.39,46.41,46.35,46.41,140525.0,40.9514,40.9691,40.9161,40.9691,140525.0
2020-09-28 12:30:00,46.41,46.44,46.37,46.42,129747.0,40.9691,40.9956,40.9338,40.9779,129747.0
2020-09-28 12:40:00,46.43,46.56,46.43,46.56,109439.0,40.9868,41.1015,40.9868,41.1015,109439.0
2020-09-28 12:50:00,46.56,46.68,46.56,46.68,104907.0,41.1015,41.2074,41.1015,41.2074,104907.0
2020-09-28 13:00:00,46.67,46.71,46.62,46.63,177233.0,41.1986,41.2339,41.1545,41.1633,177233.0
2020-09-28 13:10:00,46.62,46.71,46.57,46.7,121115.0,41.1545,41.2339,41.1103,41.2251,121115.0
2020-09-28 13:20:00,46.7,46.8,46.69,46.77,184599.0,41.2251,41.3134,41.2163,41.2869,184599.0
2020-09-28 13:30:00,46.78,46.9,46.75,46.86,250239.0,41.2957,41.4017,41.2692,41.3663,250239.0
2020-09-28 13:40:00,46.85,46.89,46.83,46.87,133928.0,41.3575,41.3928,41.3399,41.3752,133928.0
2020-09-28 13:50:00,46.86,46.89,46.79,46.79,164548.0,41.3663,41.3928,41.3045,41.3045,164548.0
2020-09-28 14:00:00,46.8,46.81,46.7,46.76,180950.0,41.3134,41.3222,41.2251,41.2781,180950.0
2020-09-28 14:10:00,46.77,46.84,46.76,46.79,192600.0,41.2869,41.3487,41.2781,41.3045,192600.0
2020-09-28 14:20:00,46.79,46.8,46.7,46.72,132318.0,41.3045,41.3134,41.2251,41.2428,132318.0
2020-09-28 14:30:00,46.72,46.78,46.71,46.78,188222.0,41.2428,41.2957,41.2339,41.2957,188222.0
2020-09-28 14:40:00,46.77,46.81,46.74,46.77,191651.0,41.2869,41.3222,41.2604,41.2869,191651.0
2020-09-28 14:50:00,46.77,46.86,46.76,46.86,221670.0,41.2869,41.3663,41.2781,41.3663,221670.0
2020-09-28 15:00:00,46.85,46.85,46.68,46.69,266215.0,41.3575,41.3575,41.2074,41.2163,266215.0
2020-09-28 15:10:00,46.69,46.79,46.65,46.72,266960.0,41.2163,41.3045,41.181,41.2428,266960.0
2020-09-28 15:20:00,46.73,46.77,46.65,46.69,238065.0,41.2516,41.2869,41.181,41.2163,238065.0
2020-09-28 15:30:00,46.68,46.69,46.58,46.66,309887.0,41.2074,41.2163,41.1192,41.1898,309887.0
2020-09-28 15:40:00,46.66,46.84,46.65,46.74,662319.0,41.1898,41.3487,41.181,41.2604,662319.0
2020-09-28 15:50:00,46.74,46.8,46.65,46.79,1865632.0,41.2604,41.3134,41.181,41.3045,1865632.0
2020-09-29 09:30:00,46.77,46.85,46.54,46.72,375985.0,41.2869,41.3575,41.0839,41.2428,375985.0
2020-09-29 09:40:00,46.73,46.87,46.64,46.85,212797.0,41.2516,41.3752,41.1721,41.3575,212797.0
2020-09-29 09:50:00,46.85,46.85,46.63,46.68,234257.0,41.3575,41.3575,41.1633,41.2074,234257.0
2020-09-29 10:00:00,46.68,46.78,46.62,46.73,160745.0,41.2074,41.2957,41.1545,41.2516,160745.0
2020-09-29 10:10:00,46.74,46.83,46.67,46.68,213758.0,41.2604,41.3399,41.1986,41.2074,213758.0
2020-09-29 10:20:00,46.68,46.8,46.66,46.75,279218.0,41.2074,41.3134,41.1898,41.2692,279218.0
2020-09-29 10:30:00,46.75,46.75,46.59,46.59,189747.0,41.2692,41.2692,41.128,41.128,189747.0
2020-09-29 10:40:00,46.6,46.63,46.5,46.55,226463.0,41.1368,41.1633,41.0485,41.0927,226463.0
2020-09-29 10:50:00,46.55,46.62,46.48,46.57,264908.0,41.0927,41.1545,41.0309,41.1103,264908.0
2020-09-29 11:00:00,46.58,46.66,46.54,46.65,280962.0,41.1192,41.1898,41.0839,41.181,280962.0
2020-09-29 11:10:00,46.65,46.73,46.63,46.64,186990.0,41.181,41.2516,41.1633,41.1721,186990.0
2020-09-29 11:20:00,46.64,46.69,46.6,46.65,269488.0,41.1721,41.2163,41.1368,41.181,269488.0
2020-09-29 11:30:00,46.65,46.67,46.61,46.62,124972.0,41.181,41.1986,41.1457,41.1545,124972.0
2020-09-29 11:40:00,46.63,46.63,46.36,46.37,327637.0,41.1633,41.1633,40.925,40.9338,327637.0
2020-09-29 11:50:00,46.38,46.45,46.38,46.41,169845.0,40.9426,41.0044,40.9426,40.9691,169845.0
2020-09-29 12:00:00,46.42,46.48,46.41,46.47,208191.0,40.9779,41.0309,40.9691,41.0221,208191.0
2020-09-29 12:10:00,46.47,46.47,46.4,46.41,144781.0,41.0221,41.0221,40.9603,40.9691,144781.0
2020-09-29 12:20:00,46.4,46.46,46.39,46.45,134443.0,40.9603,41.0132,40.9514,41.0044,134443.0
2020-09-29 12:30:00,46.45,46.51,46.42,46.46,166406.0,41.0044,41.0574,40.9779,41.0132,166406.0
2020-09-29 12:40:00,46.47,46.52,46.43,46.52,119840.0,41.0221,41.0662,40.9868,41.0662,119840.0
2020-09-29 12:50:00,46.51,46.54,46.49,46.53,149106.0,41.0574,41.0839,41.0397,41.075,149106.0
2020-09-29 13:00:00,46.52,46.53,46.4,46.42,236816.0,41.0662,41.075,40.9603,40.9779,236816.0
2020-09-29 13:10:00,46.42,46.44,46.33,46.39,195499.0,40.9779,40.9956,40.8985,40.9514,195499.0
2020-09-29 13:20:00,46.38,46.49,46.38,46.48,116722.0,40.9426,41.0397,40.9426,41.0309,116722.0
2020-09-29 13:30:00,46.48,46.54,46.48,46.54,135150.0,41.0309,41.0839,41.0309,41.0839,135150.0
2020-09-29 13:40:00,46.53,46.55,46.49,46.53,96505.0,41.075,41.0927,41.0397,41.075,96505.0
2020-09-29 13:50:00,46.53,46.63,46.52,46.57,152089.0,41.075,41.1633,41.0662,41.1103,152089.0
2020-09-29 14:00:00,46.57,46.62,46.56,46.62,156814.0,41.1103,41.1545,41.1015,41.1545,156814.0
2020-09-29 14:10:00,46.62,46.66,46.55,46.6,200050.0,41.1545,41.1898,41.0927,41.1368,200050.0
2020-09-29 14:20:00,46.59,46.62,46.57,46.61,164951.0,41.128,41.1545,41.1103,41.1457,164951.0
2020-09-29 14:30:00,46.6,46.67,46.59,46.65,227869.0,41.1368,41.1986,41.128,41.181,227869.0
2020-09-29 14:40:00,46.65,46.66,46.57,46.58,196739.0,41.181,41.1898,41.1103,41.1192,196739.0
2020-09-29 14:50:00,46.58,46.61,46.5,46.5,129375.0,41.1192,41.1457,41.0485,41.0485,129375.0
2020-09-29 15:00:00,46.51,46.55,46.48,46.48,171485.0,41.0574,41.0927,41.0309,41.0309,171485.0
2020-09-29 15:10:00,46.49,46.52,46.46,46.48,209538.0,41.0397,41.0662,41.0132,41.0309,209538.0
2020-09-29 15:20:00,46.48,46.49,46.38,46.4,182987.0,41.0309,41.0397,40.9426,40.9603,182987.0
2020-09-29 15:30:00,46.39,46.41,46.3,46.32,222203.0,40.9514,40.9691,40.872,40.8896,222203.0
2020-09-29 15:40:00,46.31,46.37,46.29,46.34,295689.0,40.8808,40.9338,40.8632,40.9073,295689.0
2020-09-29 15:50:00,46.34,46.36,46.17,46.19,1269000.0,40.9073,40.925,40.7572,40.7749,1269000.0
2020-09-30 09:30:00,46.54,46.69,46.21,46.37,573729.0,41.0839,41.2163,40.7925,40.9338,573729.0
2020-09-30 09:40:00,46.37,46.43,46.16,46.21,453776.0,40.9338,40.9868,40.7484,40.7925,453776.0
2020-09-30 09:50:00,46.21,46.6,46.19,46.6,461752.0,40.7925,41.1368,40.7749,41.1368,461752.0
2020-09-30 10:00:00,46.6,46.68,46.43,46.52,567930.0,41.1368,41.2074,40.9868,41.0662,567930.0
2020-09-30 10:10:00,46.52,46.53,46.4,46.49,360324.0,41.0662,41.075,40.9603,41.0397,360324.0
2020-09-30 10:20:00,46.5,46.6,46.48,46.52,496536.0,41.0485,41.1368,41.0309,41.0662,496536.0
2020-09-30 10:30:00,46.52,46.57,46.46,46.56,351397.0,41.0662,41.1103,41.0132,41.1015,351397.0
2020-09-30 10:40:00,46.57,46.66,46.52,46.54,871067.0,41.1103,41.1898,41.0662,41.0839,871067.0
2020-09-30 10:50:00,46.55,46.59,46.45,46.47,239915.0,41.0927,41.128,41.0044,41.0221,239915.0
2020-09-30 11:00:00,46.47,46.5,46.4,46.49,152254.0,41.0221,41.0485,40.9603,41.0397,152254.0
2020-09-30 11:10:00,46.5,46.57,46.49,46.56,245891.0,41.0485,41.1103,41.0397,41.1015,245891.0
2020-09-30 11:20:00,46.57,46.64,46.5,46.53,291676.0,41.1103,41.1721,41.0485,41.075,291676.0
2020-09-30 11:30:00,46.53,46.54,46.4,46.42,225702.0,41.075,41.0839,40.9603,40.9779,225702.0
2020-09-30 11:40:00,46.43,46.54,46.37,46.51,181548.0,40.9868,41.0839,40.9338,41.0574,181548.0
2020-09-30 11:50:00,46.51,46.55,46.47,46.53,237758.0,41.0574,41.0927,41.0221,41.075,237758.0
2020-09-30 12:00:00,46.52,46.54,46.5,46.54,121244.0,41.0662,41.0839,41.0485,41.0839,121244.0
2020-09-30 12:10:00,46.54,46.61,46.53,46.59,191299.0,41.0839,41.1457,41.075,41.128,191299.0
2020-09-30 12:20:00,46.59,46.68,46.59,46.65,140051.0,41.128,41.2074,41.128,41.181,140051.0
2020-09-30 12:30:00,46.64,46.72,46.62,46.65,214246.0,41.1721,41.2428,41.1545,41.181,214246.0
2020-09-30 12:40:00,46.66,46.67,46.55,46.63,191800.0,41.1898,41.1986,41.0927,41.1633,191800.0
2020-09-30 12:50:00,46.63,46.63,46.54,46.59,143292.0,41.1633,41.1633,41.0839,41.128,143292.0
2020-09-30 13:00:00,46.6,46.62,46.47,46.48,201533.0,41.1368,41.1545,41.0221,41.0309,201533.0
2020-09-30 13:10:00,46.49,46.53,46.47,46.51,143287.0,41.0397,41.075,41.0221,41.0574,143287.0
2020-09-30 13:20:00,46.51,46.52,46.44,46.44,257508.0,41.0574,41.0662,40.9956,40.9956,257508.0
2020-09-30 13:30:00,46.45,46.56,46.43,46.55,267587.0,41.0044,41.1015,40.9868,41.0927,267587.0
2020-09-30 13:40:00,46.56,46.59,46.5,46.58,379177.0,41.1015,41.128,41.0485,41.1192,379177.0
2020-09-30 13:50:00,46.58,46.62,46.54,46.62,356988.0,41.1192,41.1545,41.0839,41.1545,356988.0
2020-09-30 14:00:00,46.62,46.72,46.58,46.65,450585.0,41.1545,41.2428,41.1192,41.181,450585.0
2020-09-30 14:10:00,46.65,46.69,46.57,46.59,275312.0,41.181,41.2163,41.1103,41.128,275312.0
2020-09-30 14:20:00,46.59,46.66,46.33,46.48,1704235.0,41.128,41.1898,40.8985,41.0309,1704235.0
2020-09-30 14:30:00,46.48,46.5,46.35,46.36,297480.0,41.0309,41.0485,40.9161,40.925,297480.0
2020-09-30 14:40:00,46.36,46.37,46.07,46.11,361785.0,40.925,40.9338,40.669,40.7043,361785.0
2020-09-30 14:50:00,46.1,46.23,46.01,46.22,519508.0,40.6954,40.8102,40.616,40.8014,519508.0
2020-09-30 15:00:00,46.21,46.26,46.12,46.23,284914.0,40.7925,40.8367,40.7131,40.8102,284914.0
2020-09-30 15:10:00,46.23,46.24,45.82,45.84,560119.0,40.8102,40.819,40.4483,40.4659,560119.0
2020-09-30 15:20:00,45.84,46.07,45.75,46.02,438039.0,40.4659,40.669,40.3865,40.6248,438039.0
2020-09-30 15:30:00,46.01,46.14,45.94,46.11,351240.0,40.616,40.7308,40.5542,40.7043,351240.0
2020-09-30 15:40:00,46.11,46.27,46.06,46.26,559227.0,40.7043,40.8455,40.6601,40.8367,559227.0
2020-09-30 15:50:00,46.26,46.5,46.22,46.26,2408136.0,40.8367,41.0485,40.8014,40.8367,2408136.0
2020-10-01 09:30:00,46.46,46.77,46.4,46.57,584347.0,41.0132,41.2869,40.9603,41.1103,584347.0
2020-10-01 09:40:00,46.57,46.77,46.55,46.72,257228.0,41.1103,41.2869,41.0927,41.2428,257228.0
2020-10-01 09:50:00,46.72,46.76,46.57,46.64,279993.0,41.2428,41.2781,41.1103,41.1721,279993.0
2020-10-01 10:00:00,46.63,46.68,46.44,46.46,267187.0,41.1633,41.2074,40.9956,41.0132,267187.0
2020-10-01 10:10:00,46.47,46.6,46.46,46.53,441993.0,41.0221,41.1368,41.0132,41.075,441993.0
2020-10-01 10:20:00,46.53,46.55,46.37,46.46,210567.0,41.075,41.0927,40.9338,41.0132,210567.0
2020-10-01 10:30:00,46.45,46.66,46.43,46.62,279210.0,41.0044,41.1898,40.9868,41.1545,279210.0
2020-10-01 10:40:00,46.63,46.64,46.51,46.53,197878.0,41.1633,41.1721,41.0574,41.075,197878.0
2020-10-01 10:50:00,46.53,46.6,46.47,46.57,227642.0,41.075,41.1368,41.0221,41.1103,227642.0
2020-10-01 11:00:00,46.57,46.61,46.31,46.33,371357.0,41.1103,41.1457,40.8808,40.8985,371357.0
2020-10-01 11:10:00,46.33,46.35,46.18,46.28,310145.0,40.8985,40.9161,40.7661,40.8543,310145.0
2020-10-01 11:20:00,46.28,46.5,46.27,46.47,188907.0,40.8543,41.0485,40.8455,41.0221,188907.0
2020-10-01 11:30:00,46.47,46.48,46.38,46.39,198921.0,41.0221,41.0309,40.9426,40.9514,198921.0
2020-10-01 11:40:00,46.39,46.4,46.29,46.3,109101.0,40.9514,40.9603,40.8632,40.872,109101.0
2020-10-01 11:50:00,46.3,46.38,46.27,46.37,109294.0,40.872,40.9426,40.8455,40.9338,109294.0
2020-10-01 12:00:00,46.37,46.37,46.21,46.23,150974.0,40.9338,40.9338,40.7925,40.8102,150974.0
2020-10-01 12:10:00,46.23,46.27,46.17,46.26,198096.0,40.8102,40.8455,40.7572,40.8367,198096.0
2020-10-01 12:20:00,46.27,46.41,46.27,46.38,148713.0,40.8455,40.9691,40.8455,40.9426,148713.0
2020-10-01 12:30:00,46.38,46.52,46.38,46.52,96782.0,40.9426,41.0662,40.9426,41.0662,96782.0
2020-10-01 12:40:00,46.53,46.59,46.51,46.56,138230.0,41.075,41.128,41.0574,41.1015,138230.0
2020-10-01 12:50:00,46.56,46.6,46.47,46.52,171109.0,41.1015,41.1368,41.0221,41.0662,171109.0
2020-10-01 13:00:00,46.52,46.54,46.44,46.52,148764.0,41.0662,41.0839,40.9956,41.0662,148764.0
2020-10-01 13:10:00,46.53,46.53,46.44,46.47,152701.0,41.075,41.075,40.9956,41.0221,152701.0
2020-10-01 13:20:00,46.47,46.53,46.43,46.45,108598.0,41.0221,41.075,40.9868,41.0044,108598.0
2020-10-01 13:30:00,46.46,46.54,46.45,46.51,135700.0,41.0132,41.0839,41.0044,41.0574,135700.0
2020-10-01 13:40:00,46.51,46.53,46.47,46.49,101475.0,41.0574,41.075,41.0221,41.0397,101475.0
2020-10-01 13:50:00,46.49,46.58,46.38,46.43,305380.0,41.0397,41.1192,40.9426,40.9868,305380.0
2020-10-01 14:00:00,46.44,46.53,46.2,46.28,359703.0,40.9956,41.075,40.7837,40.8543,359703.0
2020-10-01 14:10:00,46.29,46.36,46.25,46.32,202008.0,40.8632,40.925,40.8279,40.8896,202008.0
2020-10-01 14:20:00,46.32,46.49,46.3,46.48,180734.0,40.8896,41.0397,40.872,41.0309,180734.0
2020-10-01 14:30:00,46.47,46.59,46.46,46.56,225749.0,41.0221,41.128,41.0132,41.1015,225749.0
2020-10-01 14:40:00,46.55,46.59,46.52,46.55,122140.0,41.0927,41.128,41.0662,41.0927,122140.0
2020-10-01 14:50:00,46.55,46.64,46.5,46.52,180808.0,41.0927,41.1721,41.0485,41.0662,180808.0
2020-10-01 15:00:00,46.52,46.59,46.48,46.5,162833.0,41.0662,41.128,41.0309,41.0485,162833.0
2020-10-01 15:10:00,46.51,46.54,46.4,46.41,159219.0,41.0574,41.0839,40.9603,40.9691,159219.0
2020-10-01 15:20:00,46.41,46.42,46.35,46.36,205589.0,40.9691,40.9779,40.9161,40.925,205589.0
2020-10-01 15:30:00,46.35,46.47,46.34,46.44,232579.0,40.9161,41.0221,40.9073,40.9956,232579.0
2020-10-01 15:40:00,46.45,46.46,46.36,46.39,346557.0,41.0044,41.0132,40.925,40.9514,346557.0
2020-10-01 15:50:00,46.38,46.48,46.38,46.44,901584.0,40.9426,41.0309,40.9426,40.9956,901584.0
2020-10-02 09:30:00,45.8,45.99,45.68,45.86,694105.0,40.4306,40.5983,40.3247,40.4836,694105.0
2020-10-02 09:40:00,45.85,45.87,45.68,45.75,378704.0,40.4747,40.4924,40.3247,40.3865,378704.0
2020-10-02 09:50:00,45.75,45.76,45.61,45.73,363843.0,40.3865,40.3953,40.2629,40.3688,363843.0
2020-10-02 10:00:00,45.74,45.89,45.72,45.87,418182.0,40.3776,40.5101,40.36,40.4924,418182.0
2020-10-02 10:10:00,45.87,45.91,45.75,45.79,214971.0,40.4924,40.5277,40.3865,40.4218,214971.0
2020-10-02 10:20:00,45.79,45.84,45.7,45.79,267949.0,40.4218,40.4659,40.3423,40.4218,267949.0
2020-10-02 10:30:00,45.78,45.89,45.72,45.77,411763.0,40.413,40.5101,40.36,40.4041,411763.0
2020-10-02 10:40:00,45.77,45.79,45.64,45.71,205101.0,40.4041,40.4218,40.2894,40.3512,205101.0
2020-10-02 10:50:00,45.7,45.8,45.67,45.75,170274.0,40.3423,40.4306,40.3159,40.3865,170274.0
2020-10-02 11:00:00,45.75,45.75,45.53,45.58,341934.0,40.3865,40.3865,40.1923,40.2364,341934.0
2020-10-02 11:10:00,45.58,45.76,45.57,45.74,131417.0,40.2364,40.3953,40.2276,40.3776,131417.0
2020-10-02 11:20:00,45.73,45.76,45.59,45.59,150446.0,40.3688,40.3953,40.2452,40.2452,150446.0
2020-10-02 11:30:00,45.59,45.6,45.45,45.49,369858.0,40.2452,40.2541,40.1216,40.157,369858.0
2020-10-02 11:40:00,45.49,45.58,45.44,45.57,286448.0,40.157,40.2364,40.1128,40.2276,286448.0
2020-10-02 11:50:00,45.56,45.57,45.29,45.34,378095.0,40.2187,40.2276,39.9804,40.0245,378095.0
2020-10-02 12:00:00,45.33,45.39,45.17,45.33,574991.0,40.0157,40.0687,39.8745,40.0157,574991.0
2020-10-02 12:10:00,45.32,45.58,45.31,45.56,381947.0,40.0069,40.2364,39.9981,40.2187,381947.0
2020-10-02 12:20:00,45.57,45.65,45.53,45.57,189095.0,40.2276,40.2982,40.1923,40.2276,189095.0
2020-10-02 12:30:00,45.58,45.61,45.43,45.55,189132.0,40.2364,40.2629,40.104,40.2099,189132.0
2020-10-02 12:40:00,45.54,45.6,45.46,45.57,168129.0,40.2011,40.2541,40.1305,40.2276,168129.0
2020-10-02 12:50:00,45.57,45.72,45.48,45.69,242221.0,40.2276,40.36,40.1481,40.3335,242221.0
2020-10-02 13:00:00,45.69,45.76,45.62,45.64,276113.0,40.3335,40.3953,40.2717,40.2894,276113.0
2020-10-02 13:10:00,45.63,45.69,45.55,45.63,212862.0,40.2805,40.3335,40.2099,40.2805,212862.0
2020-10-02 13:20:00,45.63,45.75,45.61,45.72,132241.0,40.2805,40.3865,40.2629,40.36,132241.0
2020-10-02 13:30:00,45.72,45.72,45.55,45.63,101039.0,40.36,40.36,40.2099,40.2805,101039.0
2020-10-02 13:40:00,45.62,45.63,45.39,45.43,195432.0,40.2717,40.2805,40.0687,40.104,195432.0
2020-10-02 13:50:00,45.43,45.44,45.36,45.44,90402.0,40.104,40.1128,40.0422,40.1128,90402.0
2020-10-02 14:00:00,45.43,45.63,45.43,45.62,125425.0,40.104,40.2805,40.104,40.2717,125425.0
2020-10-02 14:10:00,45.63,45.68,45.6,45.63,171765.0,40.2805,40.3247,40.2541,40.2805,171765.0
2020-10-02 14:20:00,45.64,45.67,45.53,45.54,381309.0,40.2894,40.3159,40.1923,40.2011,381309.0
2020-10-02 14:30:00,45.54,45.54,45.39,45.39,381214.0,40.2011,40.2011,40.0687,40.0687,381214.0
2020-10-02 14:40:00,45.39,45.51,45.33,45.41,291805.0,40.0687,40.1746,40.0157,40.0863,291805.0
2020-10-02 14:50:00,45.41,45.57,45.36,45.5,224727.0,40.0863,40.2276,40.0422,40.1658,224727.0
2020-10-02 15:00:00,45.5,45.51,45.4,45.42,185988.0,40.1658,40.1746,40.0775,40.0952,185988.0
2020-10-02 15:10:00,45.42,45.51,45.28,45.35,357679.0,40.0952,40.1746,39.9716,40.0334,357679.0
2020-10-02 15:20:00,45.35,45.41,45.32,45.34,263052.0,40.0334,40.0863,40.0069,40.0245,263052.0
2020-10-02 15:30:00,45.34,45.51,45.31,45.48,348889.0,40.0245,40.1746,39.9981,40.1481,348889.0
2020-10-02 15:40:00,45.49,45.5,45.37,45.42,332150.0,40.157,40.1658,40.051,40.0952,332150.0
2020-10-02 15:50:00,45.43,45.43,45.11,45.13,1622232.0,40.104,40.104,39.8215,39.8392,1622232.0
2020-10-05 09:30:00,45.27,45.47,45.15,45.43,485393.0,39.9627,40.1393,39.8568,40.104,485393.0
2020-10-05 09:40:00,45.43,45.51,45.23,45.28,316576.0,40.104,40.1746,39.9274,39.9716,316576.0
2020-10-05 09:50:00,45.29,45.3,45.06,45.08,280923.0,39.9804,39.9892,39.7774,39.795,280923.0
2020-10-05 10:00:00,45.09,45.17,45.02,45.17,382145.0,39.8038,39.8745,39.7421,39.8745,382145.0
2020-10-05 10:10:00,45.17,45.24,45.11,45.24,248410.0,39.8745,39.9363,39.8215,39.9363,248410.0
2020-10-05 10:20:00,45.24,45.35,45.23,45.3,235935.0,39.9363,40.0334,39.9274,39.9892,235935.0
2020-10-05 10:30:00,45.31,45.47,45.29,45.46,237081.0,39.9981,40.1393,39.9804,40.1305,237081.0
2020-10-05 10:40:00,45.46,45.51,45.43,45.49,154005.0,40.1305,40.1746,40.104,40.157,154005.0
2020-10-05 10:50:00,45.48,45.5,45.41,45.45,157640.0,40.1481,40.1658,40.0863,40.1216,157640.0
2020-10-05 11:00:00,45.45,45.59,45.45,45.56,114365.0,40.1216,40.2452,40.1216,40.2187,114365.0
2020-10-05 11:10:00,45.56,45.69,45.55,45.68,168154.0,40.2187,40.3335,40.2099,40.3247,168154.0
2020-10-05 11:20:00,45.68,45.71,45.65,45.65,242493.0,40.3247,40.3512,40.2982,40.2982,242493.0
2020-10-05 11:30:00,45.65,45.7,45.61,45.64,96571.0,40.2982,40.3423,40.2629,40.2894,96571.0
2020-10-05 11:40:00,45.64,45.67,45.52,45.53,153238.0,40.2894,40.3159,40.1834,40.1923,153238.0
2020-10-05 11:50:00,45.52,45.62,45.5,45.54,136885.0,40.1834,40.2717,40.1658,40.2011,136885.0
2020-10-05 12:00:00,45.55,45.55,45.4,45.47,210531.0,40.2099,40.2099,40.0775,40.1393,210531.0
2020-10-05 12:10:00,45.47,45.62,45.45,45.61,133753.0,40.1393,40.2717,40.1216,40.2629,133753.0
2020-10-05 12:20:00,45.6,45.67,45.6,45.66,135030.0,40.2541,40.3159,40.2541,40.307,135030.0
2020-10-05 12:30:00,45.67,45.72,45.65,45.71,132593.0,40.3159,40.36,40.2982,40.3512,132593.0
2020-10-05 12:40:00,45.71,45.75,45.7,45.71,76822.0,40.3512,40.3865,40.3423,40.3512,76822.0
2020-10-05 12:50:00,45.71,45.72,45.64,45.65,96150.0,40.3512,40.36,40.2894,40.2982,96150.0
2020-10-05 13:00:00,45.66,45.67,45.62,45.66,81796.0,40.307,40.3159,40.2717,40.307,81796.0
2020-10-05 13:10:00,45.66,45.72,45.66,45.7,88239.0,40.307,40.36,40.307,40.3423,88239.0
2020-10-05 13:20:00,45.69,45.73,45.65,45.69,105293.0,40.3335,40.3688,40.2982,40.3335,105293.0
2020-10-05 13:30:00,45.7,45.71,45.61,45.62,204463.0,40.3423,40.3512,40.2629,40.2717,204463.0
2020-10-05 13:40:00,45.62,45.64,45.56,45.58,144806.0,40.2717,40.2894,40.2187,40.2364,144806.0
2020-10-05 13:50:00,45.58,45.58,45.5,45.51,109919.0,40.2364,40.2364,40.1658,40.1746,109919.0
2020-10-05 14:00:00,45.51,45.53,45.44,45.5,209409.0,40.1746,40.1923,40.1128,40.1658,209409.0
2020-10-05 14:10:00,45.5,45.55,45.49,45.55,71506.0,40.1658,40.2099,40.157,40.2099,71506.0
2020-10-05 14:20:00,45.55,45.58,45.46,45.48,136187.0,40.2099,40.2364,40.1305,40.1481,136187.0
2020-10-05 14:30:00,45.49,45.56,45.48,45.56,224235.0,40.157,40.2187,40.1481,40.2187,224235.0
2020-10-05 14:40:00,45.56,45.58,45.54,45.55,141813.0,40.2187,40.2364,40.2011,40.2099,141813.0
2020-10-05 14:50:00,45.56,45.75,45.55,45.74,523288.0,40.2187,40.3865,40.2099,40.3776,523288.0
2020-10-05 15:00:00,45.74,45.84,45.69,45.84,341774.0,40.3776,40.4659,40.3335,40.4659,341774.0
2020-10-05 15:10:00,45.84,45.91,45.81,45.89,239485.0,40.4659,40.5277,40.4394,40.5101,239485.0
2020-10-05 15:20:00,45.89,45.93,45.85,45.92,292497.0,40.5101,40.5454,40.4747,40.5365,292497.0
2020-10-05 15:30:00,45.92,45.93,45.8,45.82,235989.0,40.5365,40.5454,40.4306,40.4483,235989.0
2020-10-05 15:40:00,45.83,45.89,45.83,45.87,336514.0,40.4571,40.5101,40.4571,40.4924,336514.0
2020-10-05 15:50:00,45.87,45.9,45.75,45.79,1058088.0,40.4924,40.5189,40.3865,40.4218,1058088.0
2020-10-06 09:30:00,45.22,45.52,45.13,45.27,526597.0,40.1249,40.3911,40.045,40.1692,526597.0
2020-10-06 09:40:00,45.28,45.36,45.16,45.31,401713.0,40.1781,40.2491,40.0716,40.2047,401713.0
2020-10-06 09:50:00,45.31,45.5,45.28,45.39,252186.0,40.2047,40.3733,40.1781,40.2757,252186.0
2020-10-06 10:00:00,45.39,45.42,45.29,45.31,169258.0,40.2757,40.3023,40.187,40.2047,169258.0
2020-10-06 10:10:00,45.32,45.38,45.27,45.32,114940.0,40.2136,40.2669,40.1692,40.2136,114940.0
2020-10-06 10:20:00,45.32,45.33,45.26,45.3,344119.0,40.2136,40.2225,40.1604,40.1959,344119.0
2020-10-06 10:30:00,45.3,45.45,45.3,45.43,201190.0,40.1959,40.329,40.1959,40.3112,201190.0
2020-10-06 10:40:00,45.43,45.51,45.31,45.4,222448.0,40.3112,40.3822,40.2047,40.2846,222448.0
2020-10-06 10:50:00,45.4,45.46,45.36,45.36,127277.0,40.2846,40.3378,40.2491,40.2491,127277.0
2020-10-06 11:00:00,45.35,45.38,45.27,45.29,168190.0,40.2402,40.2669,40.1692,40.187,168190.0
2020-10-06 11:10:00,45.29,45.38,45.27,45.38,114566.0,40.187,40.2669,40.1692,40.2669,114566.0
2020-10-06 11:20:00,45.37,45.44,45.3,45.34,259777.0,40.258,40.3201,40.1959,40.2314,259777.0
2020-10-06 11:30:00,45.34,45.34,45.24,45.32,171644.0,40.2314,40.2314,40.1426,40.2136,171644.0
2020-10-06 11:40:00,45.33,45.35,45.26,45.26,187995.0,40.2225,40.2402,40.1604,40.1604,187995.0
2020-10-06 11:50:00,45.26,45.27,45.15,45.22,152362.0,40.1604,40.1692,40.0628,40.1249,152362.0
2020-10-06 12:00:00,45.22,45.33,45.22,45.28,140158.0,40.1249,40.2225,40.1249,40.1781,140158.0
2020-10-06 12:10:00,45.28,45.31,45.27,45.29,62865.0,40.1781,40.2047,40.1692,40.187,62865.0
2020-10-06 12:20:00,45.28,45.28,45.24,45.25,82584.0,40.1781,40.1781,40.1426,40.1515,82584.0
2020-10-06 12:30:00,45.25,45.26,45.18,45.2,89396.0,40.1515,40.1604,40.0894,40.1071,89396.0
2020-10-06 12:40:00,45.2,45.24,45.19,45.23,95353.0,40.1071,40.1426,40.0983,40.1338,95353.0
2020-10-06 12:50:00,45.23,45.33,45.22,45.28,110013.0,40.1338,40.2225,40.1249,40.1781,110013.0
2020-10-06 13:00:00,45.28,45.32,45.27,45.3,116704.0,40.1781,40.2136,40.1692,40.1959,116704.0
2020-10-06 13:10:00,45.3,45.31,45.2,45.21,88252.0,40.1959,40.2047,40.1071,40.116,88252.0
2020-10-06 13:20:00,45.21,45.26,45.15,45.15,106838.0,40.116,40.1604,40.0628,40.0628,106838.0
2020-10-06 13:30:00,45.15,45.17,45.12,45.16,170844.0,40.0628,40.0805,40.0361,40.0716,170844.0
2020-10-06 13:40:00,45.16,45.22,45.06,45.08,251253.0,40.0716,40.1249,39.9829,40.0007,251253.0
2020-10-06 13:50:00,45.08,45.1,45.01,45.05,159419.0,40.0007,40.0184,39.9385,39.974,159419.0
2020-10-06 14:00:00,45.05,45.16,45.02,45.13,126760.0,39.974,40.0716,39.9474,40.045,126760.0
2020-10-06 14:10:00,45.13,45.23,45.1,45.2,94755.0,40.045,40.1338,40.0184,40.1071,94755.0
2020-10-06 14:20:00,45.2,45.25,45.19,45.23,102092.0,40.1071,40.1515,40.0983,40.1338,102092.0
2020-10-06 14:30:00,45.23,45.34,45.23,45.32,140782.0,40.1338,40.2314,40.1338,40.2136,140782.0
2020-10-06 14:40:00,45.32,45.44,45.16,45.2,405015.0,40.2136,40.3201,40.0716,40.1071,405015.0
2020-10-06 14:50:00,45.2,45.2,44.58,44.72,792303.0,40.1071,40.1071,39.557,39.6812,792303.0
2020-10-06 15:00:00,44.71,44.72,44.46,44.64,419034.0,39.6723,39.6812,39.4505,39.6102,419034.0
2020-10-06 15:10:00,44.63,44.75,44.53,44.56,369082.0,39.6014,39.7078,39.5126,39.5392,369082.0
2020-10-06 15:20:00,44.56,44.64,44.47,44.61,355266.0,39.5392,39.6102,39.4594,39.5836,355266.0
2020-10-06 15:30:00,44.61,44.79,44.55,44.68,376353.0,39.5836,39.7433,39.5304,39.6457,376353.0
2020-10-06 15:40:00,44.66,44.69,44.4,44.46,581921.0,39.628,39.6546,39.3973,39.4505,581921.0
2020-10-06 15:50:00,44.46,44.65,44.37,44.5,1289993.0,39.4505,39.6191,39.3707,39.486,1289993.0
2020-10-07 09:30:00,45.03,45.03,44.55,44.64,627169.0,39.9563,39.9563,39.5304,39.6102,627169.0
2020-10-07 09:40:00,44.64,44.65,44.45,44.48,523657.0,39.6102,39.6191,39.4416,39.4683,523657.0
2020-10-07 09:50:00,44.48,44.56,44.42,44.47,321416.0,39.4683,39.5392,39.415,39.4594,321416.0
2020-10-07 10:00:00,44.46,44.5,44.32,44.35,408554.0,39.4505,39.486,39.3263,39.3529,408554.0
2020-10-07 10:10:00,44.35,44.4,44.26,44.4,353510.0,39.3529,39.3973,39.273,39.3973,353510.0
2020-10-07 10:20:00,44.39,44.49,44.35,44.44,536753.0,39.3884,39.4771,39.3529,39.4328,536753.0
2020-10-07 10:30:00,44.44,44.51,44.38,44.4,293257.0,39.4328,39.4949,39.3795,39.3973,293257.0
2020-10-07 10:40:00,44.4,44.44,44.33,44.41,211332.0,39.3973,39.4328,39.3352,39.4061,211332.0
2020-10-07 10:50:00,44.41,44.44,44.3,44.3,216790.0,39.4061,39.4328,39.3085,39.3085,216790.0
2020-10-07 11:00:00,44.31,44.46,44.31,44.45,171531.0,39.3174,39.4505,39.3174,39.4416,171531.0
2020-10-07 11:10:00,44.45,44.47,44.37,44.41,143384.0,39.4416,39.4594,39.3707,39.4061,143384.0
2020-10-07 11:20:00,44.4,44.55,44.37,44.55,231647.0,39.3973,39.5304,39.3707,39.5304,231647.0
2020-10-07 11:30:00,44.55,44.64,44.53,44.63,208179.0,39.5304,39.6102,39.5126,39.6014,208179.0
2020-10-07 11:40:00,44.63,44.64,44.52,44.55,180433.0,39.6014,39.6102,39.5038,39.5304,180433.0
2020-10-07 11:50:00,44.55,44.56,44.46,44.52,137143.0,39.5304,39.5392,39.4505,39.5038,137143.0
2020-10-07 12:00:00,44.51,44.6,44.51,44.55,93706.0,39.4949,39.5747,39.4949,39.5304,93706.0
2020-10-07 12:10:00,44.56,44.6,44.54,44.55,168902.0,39.5392,39.5747,39.5215,39.5304,168902.0
2020-10-07 12:20:00,44.55,44.57,44.45,44.49,153192.0,39.5304,39.5481,39.4416,39.4771,153192.0
2020-10-07 12:30:00,44.5,44.56,44.49,44.53,108070.0,39.486,39.5392,39.4771,39.5126,108070.0
2020-10-07 12:40:00,44.53,44.53,44.43,44.48,88732.0,39.5126,39.5126,39.4239,39.4683,88732.0
2020-10-07 12:50:00,44.48,44.49,44.39,44.47,87058.0,39.4683,39.4771,39.3884,39.4594,87058.0
2020-10-07 13:00:00,44.48,44.53,44.46,44.52,90632.0,39.4683,39.5126,39.4505,39.5038,90632.0
2020-10-07 13:10:00,44.52,44.55,44.5,44.52,73703.0,39.5038,39.5304,39.486,39.5038,73703.0
2020-10-07 13:20:00,44.53,44.56,44.52,44.53,99068.0,39.5126,39.5392,39.5038,39.5126,99068.0
2020-10-07 13:30:00,44.53,44.67,44.53,44.66,155996.0,39.5126,39.6369,39.5126,39.628,155996.0
2020-10-07 13:40:00,44.66,44.86,44.65,44.85,286384.0,39.628,39.8054,39.6191,39.7966,286384.0
2020-10-07 13:50:00,44.86,44.91,44.83,44.86,212712.0,39.8054,39.8498,39.7788,39.8054,212712.0
2020-10-07 14:00:00,44.86,44.88,44.77,44.81,108893.0,39.8054,39.8232,39.7256,39.7611,108893.0
2020-10-07 14:10:00,44.82,44.84,44.77,44.82,85432.0,39.77,39.7877,39.7256,39.77,85432.0
2020-10-07 14:20:00,44.81,44.92,44.8,44.92,312513.0,39.7611,39.8587,39.7522,39.8587,312513.0
2020-10-07 14:30:00,44.92,44.95,44.89,44.92,137718.0,39.8587,39.8853,39.8321,39.8587,137718.0
2020-10-07 14:40:00,44.91,44.94,44.86,44.91,156929.0,39.8498,39.8764,39.8054,39.8498,156929.0
2020-10-07 14:50:00,44.91,44.97,44.89,44.94,156291.0,39.8498,39.9031,39.8321,39.8764,156291.0
2020-10-07 15:00:00,44.94,45.02,44.93,44.99,214575.0,39.8764,39.9474,39.8676,39.9208,214575.0
2020-10-07 15:10:00,44.99,45.0,44.92,44.99,195701.0,39.9208,39.9297,39.8587,39.9208,195701.0
2020-10-07 15:20:00,45.0,45.07,44.97,45.01,242710.0,39.9297,39.9918,39.9031,39.9385,242710.0
2020-10-07 15:30:00,45.01,45.03,44.94,44.98,291453.0,39.9385,39.9563,39.8764,39.9119,291453.0
2020-10-07 15:40:00,44.98,45.06,44.97,45.05,354999.0,39.9119,39.9829,39.9031,39.974,354999.0
2020-10-07 15:50:00,45.06,45.11,44.95,44.96,1631942.0,39.9829,40.0273,39.8853,39.8942,1631942.0
2020-10-08 09:30:00,45.09,45.1,44.83,45.07,421889.0,40.0095,40.0184,39.7788,39.9918,421889.0
2020-10-08 09:40:00,45.07,45.14,45.0,45.09,274290.0,39.9918,40.0539,39.9297,40.0095,274290.0
2020-10-08 09:50:00,45.09,45.28,45.09,45.23,348305.0,40.0095,40.1781,40.0095,40.1338,348305.0
2020-10-08 10:00:00,45.23,45.24,45.04,45.08,199465.0,40.1338,40.1426,39.9652,40.0007,199465.0
2020-10-08 10:10:00,45.08,45.11,45.01,45.06,137377.0,40.0007,40.0273,39.9385,39.9829,137377.0
2020-10-08 10:20:00,45.06,45.12,44.96,45.0,199253.0,39.9829,40.0361,39.8942,39.9297,199253.0
2020-10-08 10:30:00,45.0,45.07,44.99,45.05,82375.0,39.9297,39.9918,39.9208,39.974,82375.0
2020-10-08 10:40:00,45.05,45.08,45.0,45.02,84704.0,39.974,40.0007,39.9297,39.9474,84704.0
2020-10-08 10:50:00,45.03,45.11,44.99,45.0,110912.0,39.9563,40.0273,39.9208,39.9297,110912.0
2020-10-08 11:00:00,45.0,45.11,44.98,45.07,112906.0,39.9297,40.0273,39.9119,39.9918,112906.0
2020-10-08 11:10:00,45.08,45.1,45.04,45.05,112962.0,40.0007,40.0184,39.9652,39.974,112962.0
2020-10-08 11:20:00,45.05,45.08,44.99,45.03,146875.0,39.974,40.0007,39.9208,39.9563,146875.0
2020-10-08 11:30:00,45.02,45.03,44.91,45.01,276431.0,39.9474,39.9563,39.8498,39.9385,276431.0
2020-10-08 11:40:00,45.01,45.13,45.0,45.07,203425.0,39.9385,40.045,39.9297,39.9918,203425.0
2020-10-08 11:50:00,45.06,45.08,44.94,44.95,84879.0,39.9829,40.0007,39.8764,39.8853,84879.0
2020-10-08 12:00:00,44.94,45.04,44.93,45.02,118269.0,39.8764,39.9652,39.8676,39.9474,118269.0
2020-10-08 12:10:00,45.02,45.06,45.0,45.06,114224.0,39.9474,39.9829,39.9297,39.9829,114224.0
2020-10-08 12:20:00,45.05,45.09,45.03,45.08,89211.0,39.974,40.0095,39.9563,40.0007,89211.0
2020-10-08 12:30:00,45.08,45.12,45.05,45.11,126952.0,40.0007,40.0361,39.974,40.0273,126952.0
2020-10-08 12:40:00,45.11,45.16,45.09,45.11,155255.0,40.0273,40.0716,40.0095,40.0273,155255.0
2020-10-08 12:50:00,45.11,45.12,45.08,45.11,37547.0,40.0273,40.0361,40.0007,40.0273,37547.0
2020-10-08 13:00:00,45.1,45.15,45.06,45.08,64068.0,40.0184,40.0628,39.9829,40.0007,64068.0
2020-10-08 13:10:00,45.07,45.1,45.05,45.06,77572.0,39.9918,40.0184,39.974,39.9829,77572.0
2020-10-08 13:20:00,45.06,45.09,45.03,45.04,77312.0,39.9829,40.0095,39.9563,39.9652,77312.0
2020-10-08 13:30:00,45.04,45.07,45.0,45.05,86509.0,39.9652,39.9918,39.9297,39.974,86509.0
2020-10-08 13:40:00,45.05,45.1,45.03,45.08,68997.0,39.974,40.0184,39.9563,40.0007,68997.0
2020-10-08 13:50:00,45.07,45.11,45.06,45.06,112634.0,39.9918,40.0273,39.9829,39.9829,112634.0
2020-10-08 14:00:00,45.07,45.14,45.04,45.13,80734.0,39.9918,40.0539,39.9652,40.045,80734.0
2020-10-08 14:10:00,45.13,45.17,45.12,45.15,89970.0,40.045,40.0805,40.0361,40.0628,89970.0
2020-10-08 14:20:00,45.15,45.2,45.15,45.19,192168.0,40.0628,40.1071,40.0628,40.0983,192168.0
2020-10-08 14:30:00,45.19,45.25,45.17,45.25,309919.0,40.0983,40.1515,40.0805,40.1515,309919.0
2020-10-08 14:40:00,45.24,45.25,45.19,45.24,331259.0,40.1426,40.1515,40.0983,40.1426,331259.0
2020-10-08 14:50:00,45.23,45.24,45.14,45.16,85998.0,40.1338,40.1426,40.0539,40.0716,85998.0
2020-10-08 15:00:00,45.15,45.18,45.1,45.18,132800.0,40.0628,40.0894,40.0184,40.0894,132800.0
2020-10-08 15:10:00,45.18,45.25,45.17,45.19,149153.0,40.0894,40.1515,40.0805,40.0983,149153.0
2020-10-08 15:20:00,45.19,45.26,45.16,45.25,193290.0,40.0983,40.1604,40.0716,40.1515,193290.0
2020-10-08 15:30:00,45.26,45.26,45.21,45.23,140968.0,40.1604,40.1604,40.116,40.1338,140968.0
2020-10-08 15:40:00,45.23,45.29,45.23,45.27,222142.0,40.1338,40.187,40.1338,40.1692,222142.0
2020-10-08 15:50:00,45.27,45.39,45.25,45.31,1224044.0,40.1692,40.2757,40.1515,40.2047,1224044.0
2020-10-09 09:30:00,45.38,45.63,45.38,45.43,418747.0,40.2669,40.4887,40.2669,40.3112,418747.0
2020-10-09 09:40:00,45.43,45.44,45.25,45.27,366020.0,40.3112,40.3201,40.1515,40.1692,366020.0
2020-10-09 09:50:00,45.27,45.28,45.12,45.18,246071.0,40.1692,40.1781,40.0361,40.0894,246071.0
2020-10-09 10:00:00,45.18,45.36,45.16,45.33,182172.0,40.0894,40.2491,40.0716,40.2225,182172.0
2020-10-09 10:10:00,45.33,45.36,45.27,45.31,230114.0,40.2225,40.2491,40.1692,40.2047,230114.0
2020-10-09 10:20:00,45.31,45.31,45.15,45.18,125797.0,40.2047,40.2047,40.0628,40.0894,125797.0
2020-10-09 10:30:00,45.19,45.24,45.17,45.23,185489.0,40.0983,40.1426,40.0805,40.1338,185489.0
2020-10-09 10:40:00,45.23,45.25,45.12,45.13,107126.0,40.1338,40.1515,40.0361,40.045,107126.0
2020-10-09 10:50:00,45.13,45.15,45.08,45.13,131086.0,40.045,40.0628,40.0007,40.045,131086.0
2020-10-09 11:00:00,45.14,45.14,45.01,45.04,221795.0,40.0539,40.0539,39.9385,39.9652,221795.0
2020-10-09 11:10:00,45.04,45.09,45.0,45.09,143935.0,39.9652,40.0095,39.9297,40.0095,143935.0
2020-10-09 11:20:00,45.09,45.16,45.07,45.13,151826.0,40.0095,40.0716,39.9918,40.045,151826.0
2020-10-09 11:30:00,45.12,45.19,45.09,45.18,143437.0,40.0361,40.0983,40.0095,40.0894,143437.0
2020-10-09 11:40:00,45.19,45.29,45.15,45.25,218739.0,40.0983,40.187,40.0628,40.1515,218739.0
2020-10-09 11:50:00,45.26,45.26,45.14,45.19,192031.0,40.1604,40.1604,40.0539,40.0983,192031.0
2020-10-09 12:00:00,45.19,45.22,45.17,45.2,179190.0,40.0983,40.1249,40.0805,40.1071,179190.0
2020-10-09 12:10:00,45.19,45.21,45.17,45.19,72619.0,40.0983,40.116,40.0805,40.0983,72619.0
2020-10-09 12:20:00,45.19,45.19,45.08,45.14,232652.0,40.0983,40.0983,40.0007,40.0539,232652.0
2020-10-09 12:30:00,45.15,45.17,45.1,45.17,306777.0,40.0628,40.0805,40.0184,40.0805,306777.0
2020-10-09 12:40:00,45.17,45.17,44.99,45.03,324370.0,40.0805,40.0805,39.9208,39.9563,324370.0
2020-10-09 12:50:00,45.03,45.04,44.96,45.0,335249.0,39.9563,39.9652,39.8942,39.9297,335249.0
2020-10-09 13:00:00,45.0,45.02,44.92,44.95,243508.0,39.9297,39.9474,39.8587,39.8853,243508.0
2020-10-09 13:10:00,44.96,44.97,44.87,44.87,301205.0,39.8942,39.9031,39.8143,39.8143,301205.0
2020-10-09 13:20:00,44.88,44.89,44.78,44.79,1101839.0,39.8232,39.8321,39.7345,39.7433,1101839.0
2020-10-09 13:30:00,44.79,44.84,44.77,44.78,283267.0,39.7433,39.7877,39.7256,39.7345,283267.0
2020-10-09 13:40:00,44.78,44.82,44.77,44.79,245704.0,39.7345,39.77,39.7256,39.7433,245704.0
2020-10-09 13:50:00,44.79,44.79,44.72,44.73,416764.0,39.7433,39.7433,39.6812,39.6901,416764.0
2020-10-09 14:00:00,44.73,44.76,44.7,44.72,329338.0,39.6901,39.7167,39.6635,39.6812,329338.0
2020-10-09 14:10:00,44.72,44.76,44.68,44.76,231561.0,39.6812,39.7167,39.6457,39.7167,231561.0
2020-10-09 14:20:00,44.76,44.9,44.73,44.86,2288897.0,39.7167,39.8409,39.6901,39.8054,2288897.0
2020-10-09 14:30:00,44.87,44.94,44.82,44.88,211005.0,39.8143,39.8764,39.77,39.8232,211005.0
2020-10-09 14:40:00,44.88,44.95,44.84,44.91,184426.0,39.8232,39.8853,39.7877,39.8498,184426.0
2020-10-09 14:50:00,44.91,44.91,44.87,44.88,208375.0,39.8498,39.8498,39.8143,39.8232,208375.0
2020-10-09 15:00:00,44.88,44.91,44.85,44.86,388784.0,39.8232,39.8498,39.7966,39.8054,388784.0
2020-10-09 15:10:00,44.86,44.89,44.83,44.85,492189.0,39.8054,39.8321,39.7788,39.7966,492189.0
2020-10-09 15:20:00,44.85,44.9,44.85,44.88,334533.0,39.7966,39.8409,39.7966,39.8232,334533.0
2020-10-09 15:30:00,44.88,44.89,44.81,44.87,1682646.0,39.8232,39.8321,39.7611,39.8143,1682646.0
2020-10-09 15:40:00,44.87,44.92,44.83,44.84,2584612.0,39.8143,39.8587,39.7788,39.7877,2584612.0
2020-10-09 15:50:00,44.84,44.93,44.79,44.82,2022150.0,39.7877,39.8676,39.7433,39.77,2022150.0
2020-10-12 09:30:00,45.33,45.46,44.92,44.98,832129.0,40.2225,40.3378,39.8587,39.9119,832129.0
2020-10-12 09:40:00,44.99,45.17,44.95,45.16,403899.0,39.9208,40.0805,39.8853,40.0716,403899.0
2020-10-12 09:50:00,45.15,45.24,45.11,45.2,354829.0,40.0628,40.1426,40.0273,40.1071,354829.0
2020-10-12 10:00:00,45.2,45.28,45.14,45.16,240636.0,40.1071,40.1781,40.0539,40.0716,240636.0
2020-10-12 10:10:00,45.15,45.2,45.12,45.15,250130.0,40.0628,40.1071,40.0361,40.0628,250130.0
2020-10-12 10:20:00,45.15,45.2,45.13,45.14,199936.0,40.0628,40.1071,40.045,40.0539,199936.0
2020-10-12 10:30:00,45.14,45.35,45.12,45.34,274600.0,40.0539,40.2402,40.0361,40.2314,274600.0
2020-10-12 10:40:00,45.35,45.36,45.26,45.29,221559.0,40.2402,40.2491,40.1604,40.187,221559.0
2020-10-12 10:50:00,45.29,45.4,45.26,45.29,327559.0,40.187,40.2846,40.1604,40.187,327559.0
2020-10-12 11:00:00,45.29,45.4,45.27,45.39,278624.0,40.187,40.2846,40.1692,40.2757,278624.0
2020-10-12 11:10:00,45.39,45.48,45.35,45.45,273459.0,40.2757,40.3556,40.2402,40.329,273459.0
2020-10-12 11:20:00,45.45,45.54,45.44,45.45,233214.0,40.329,40.4088,40.3201,40.329,233214.0
2020-10-12 11:30:00,45.45,45.64,45.45,45.63,302689.0,40.329,40.4976,40.329,40.4887,302689.0
2020-10-12 11:40:00,45.63,45.72,45.62,45.71,388897.0,40.4887,40.5685,40.4798,40.5597,388897.0
2020-10-12 11:50:00,45.71,45.73,45.59,45.59,210937.0,40.5597,40.5774,40.4532,40.4532,210937.0
2020-10-12 12:00:00,45.6,45.7,45.59,45.68,238933.0,40.4621,40.5508,40.4532,40.5331,238933.0
2020-10-12 12:10:00,45.67,45.74,45.67,45.7,250948.0,40.5242,40.5863,40.5242,40.5508,250948.0
2020-10-12 12:20:00,45.7,45.86,45.7,45.83,338322.0,40.5508,40.6928,40.5508,40.6662,338322.0
2020-10-12 12:30:00,45.82,45.92,45.82,45.87,255259.0,40.6573,40.746,40.6573,40.7016,255259.0
2020-10-12 12:40:00,45.87,46.02,45.87,45.98,526607.0,40.7016,40.8347,40.7016,40.7992,526607.0
2020-10-12 12:50:00,45.98,46.01,45.8,45.81,216526.0,40.7992,40.8259,40.6395,40.6484,216526.0
2020-10-12 13:00:00,45.81,45.83,45.75,45.8,158421.0,40.6484,40.6662,40.5952,40.6395,158421.0
2020-10-12 13:10:00,45.79,45.91,45.74,45.9,253568.0,40.6307,40.7371,40.5863,40.7283,253568.0
2020-10-12 13:20:00,45.9,46.04,45.89,46.03,384254.0,40.7283,40.8525,40.7194,40.8436,384254.0
2020-10-12 13:30:00,46.03,46.11,45.99,46.0,329410.0,40.8436,40.9146,40.8081,40.817,329410.0
2020-10-12 13:40:00,45.99,46.02,45.9,45.93,230069.0,40.8081,40.8347,40.7283,40.7549,230069.0
2020-10-12 13:50:00,45.93,45.97,45.91,45.96,138796.0,40.7549,40.7904,40.7371,40.7815,138796.0
2020-10-12 14:00:00,45.96,46.06,45.95,46.02,305942.0,40.7815,40.8702,40.7726,40.8347,305942.0
2020-10-12 14:10:00,46.02,46.08,46.0,46.08,312371.0,40.8347,40.888,40.817,40.888,312371.0
2020-10-12 14:20:00,46.08,46.24,46.05,46.22,610009.0,40.888,41.03,40.8614,41.0122,610009.0
2020-10-12 14:30:00,46.22,46.26,46.1,46.17,389762.0,41.0122,41.0477,40.9057,40.9678,389762.0
2020-10-12 14:40:00,46.18,46.24,46.1,46.24,328443.0,40.9767,41.03,40.9057,41.03,328443.0
2020-10-12 14:50:00,46.24,46.26,46.05,46.09,583589.0,41.03,41.0477,40.8614,40.8969,583589.0
2020-10-12 15:00:00,46.09,46.14,46.01,46.03,555722.0,40.8969,40.9412,40.8259,40.8436,555722.0
2020-10-12 15:10:00,46.03,46.08,45.96,46.05,296066.0,40.8436,40.888,40.7815,40.8614,296066.0
2020-10-12 15:20:00,46.05,46.09,45.98,46.03,344150.0,40.8614,40.8969,40.7992,40.8436,344150.0
2020-10-12 15:30:00,46.04,46.06,45.97,45.99,304565.0,40.8525,40.8702,40.7904,40.8081,304565.0
2020-10-12 15:40:00,45.99,46.01,45.89,45.89,361698.0,40.8081,40.8259,40.7194,40.7194,361698.0
2020-10-12 15:50:00,45.89,46.03,45.77,46.0,1660459.0,40.7194,40.8436,40.6129,40.817,1660459.0
2020-10-13 09:30:00,46.13,46.31,45.8,45.86,652448.0,40.9323,41.0921,40.6395,40.6928,652448.0
2020-10-13 09:40:00,45.87,45.92,45.74,45.85,323713.0,40.7016,40.746,40.5863,40.6839,323713.0
2020-10-13 09:50:00,45.85,45.88,45.72,45.73,285798.0,40.6839,40.7105,40.5685,40.5774,285798.0
2020-10-13 10:00:00,45.73,45.75,45.55,45.59,181093.0,40.5774,40.5952,40.4177,40.4532,181093.0
2020-10-13 10:10:00,45.59,45.61,45.51,45.54,270203.0,40.4532,40.4709,40.3822,40.4088,270203.0
2020-10-13 10:20:00,45.54,45.58,45.5,45.54,211447.0,40.4088,40.4443,40.3733,40.4088,211447.0
2020-10-13 10:30:00,45.55,45.57,45.38,45.49,221234.0,40.4177,40.4354,40.2669,40.3645,221234.0
2020-10-13 10:40:00,45.49,45.57,45.41,45.53,184070.0,40.3645,40.4354,40.2935,40.4,184070.0
2020-10-13 10:50:00,45.53,45.63,45.52,45.6,247996.0,40.4,40.4887,40.3911,40.4621,247996.0
2020-10-13 11:00:00,45.6,45.7,45.54,45.67,185824.0,40.4621,40.5508,40.4088,40.5242,185824.0
2020-10-13 11:10:00,45.67,45.7,45.59,45.63,203802.0,40.5242,40.5508,40.4532,40.4887,203802.0
2020-10-13 11:20:00,45.64,45.72,45.62,45.67,233381.0,40.4976,40.5685,40.4798,40.5242,233381.0
2020-10-13 11:30:00,45.68,45.86,45.68,45.79,219354.0,40.5331,40.6928,40.5331,40.6307,219354.0
2020-10-13 11:40:00,45.8,45.82,45.65,45.73,171444.0,40.6395,40.6573,40.5064,40.5774,171444.0
2020-10-13 11:50:00,45.73,45.8,45.69,45.7,110451.0,40.5774,40.6395,40.5419,40.5508,110451.0
2020-10-13 12:00:00,45.71,45.74,45.64,45.69,124795.0,40.5597,40.5863,40.4976,40.5419,124795.0
2020-10-13 12:10:00,45.69,45.7,45.57,45.59,152100.0,40.5419,40.5508,40.4354,40.4532,152100.0
2020-10-13 12:20:00,45.59,45.7,45.57,45.68,130354.0,40.4532,40.5508,40.4354,40.5331,130354.0
2020-10-13 12:30:00,45.68,45.7,45.53,45.55,172843.0,40.5331,40.5508,40.4,40.4177,172843.0
2020-10-13 12:40:00,45.55,45.64,45.54,45.62,164895.0,40.4177,40.4976,40.4088,40.4798,164895.0
2020-10-13 12:50:00,45.61,45.77,45.58,45.73,153070.0,40.4709,40.6129,40.4443,40.5774,153070.0
2020-10-13 13:00:00,45.73,45.77,45.61,45.64,138812.0,40.5774,40.6129,40.4709,40.4976,138812.0
2020-10-13 13:10:00,45.64,45.83,45.63,45.8,219241.0,40.4976,40.6662,40.4887,40.6395,219241.0
2020-10-13 13:20:00,45.8,45.84,45.71,45.76,158659.0,40.6395,40.675,40.5597,40.604,158659.0
2020-10-13 13:30:00,45.76,45.81,45.72,45.8,159286.0,40.604,40.6484,40.5685,40.6395,159286.0
2020-10-13 13:40:00,45.8,45.85,45.76,45.84,255342.0,40.6395,40.6839,40.604,40.675,255342.0
2020-10-13 13:50:00,45.84,45.86,45.74,45.78,256031.0,40.675,40.6928,40.5863,40.6218,256031.0
2020-10-13 14:00:00,45.77,45.85,45.76,45.83,181085.0,40.6129,40.6839,40.604,40.6662,181085.0
2020-10-13 14:10:00,45.82,45.86,45.8,45.82,131844.0,40.6573,40.6928,40.6395,40.6573,131844.0
2020-10-13 14:20:00,45.82,45.82,45.67,45.68,116136.0,40.6573,40.6573,40.5242,40.5331,116136.0
2020-10-13 14:30:00,45.68,45.77,45.64,45.75,291080.0,40.5331,40.6129,40.4976,40.5952,291080.0
2020-10-13 14:40:00,45.75,45.77,45.67,45.71,197057.0,40.5952,40.6129,40.5242,40.5597,197057.0
2020-10-13 14:50:00,45.71,45.82,45.7,45.8,173361.0,40.5597,40.6573,40.5508,40.6395,173361.0
2020-10-13 15:00:00,45.8,45.89,45.78,45.84,158776.0,40.6395,40.7194,40.6218,40.675,158776.0
2020-10-13 15:10:00,45.85,45.93,45.84,45.92,277947.0,40.6839,40.7549,40.675,40.746,277947.0
2020-10-13 15:20:00,45.91,46.0,45.89,45.96,270604.0,40.7371,40.817,40.7194,40.7815,270604.0
2020-10-13 15:30:00,45.96,46.02,45.94,45.96,342642.0,40.7815,40.8347,40.7638,40.7815,342642.0
2020-10-13 15:40:00,45.97,46.03,45.92,45.92,406127.0,40.7904,40.8436,40.746,40.746,406127.0
2020-10-13 15:50:00,45.93,45.99,45.87,45.89,1183702.0,40.7549,40.8081,40.7016,40.7194,1183702.0
2020-10-14 09:30:00,45.8,45.84,45.63,45.81,533468.0,40.6395,40.675,40.4887,40.6484,533468.0
2020-10-14 09:40:00,45.82,46.01,45.78,45.94,378602.0,40.6573,40.8259,40.6218,40.7638,378602.0
2020-10-14 09:50:00,45.95,45.97,45.74,45.77,228307.0,40.7726,40.7904,40.5863,40.6129,228307.0
2020-10-14 10:00:00,45.77,45.8,45.65,45.68,159215.0,40.6129,40.6395,40.5064,40.5331,159215.0
2020-10-14 10:10:00,45.67,45.72,45.65,45.69,111814.0,40.5242,40.5685,40.5064,40.5419,111814.0
2020-10-14 10:20:00,45.69,45.75,45.6,45.61,164403.0,40.5419,40.5952,40.4621,40.4709,164403.0
2020-10-14 10:30:00,45.61,45.67,45.59,45.6,142559.0,40.4709,40.5242,40.4532,40.4621,142559.0
2020-10-14 10:40:00,45.6,45.67,45.59,45.6,147695.0,40.4621,40.5242,40.4532,40.4621,147695.0
2020-10-14 10:50:00,45.61,45.62,45.52,45.59,132840.0,40.4709,40.4798,40.3911,40.4532,132840.0
2020-10-14 11:00:00,45.59,45.64,45.53,45.64,98905.0,40.4532,40.4976,40.4,40.4976,98905.0
2020-10-14 11:10:00,45.63,45.69,45.48,45.54,641135.0,40.4887,40.5419,40.3556,40.4088,641135.0
2020-10-14 11:20:00,45.53,45.54,45.38,45.39,441184.0,40.4,40.4088,40.2669,40.2757,441184.0
2020-10-14 11:30:00,45.39,45.43,45.34,45.38,400044.0,40.2757,40.3112,40.2314,40.2669,400044.0
2020-10-14 11:40:00,45.38,45.4,45.24,45.29,260672.0,40.2669,40.2846,40.1426,40.187,260672.0
2020-10-14 11:50:00,45.3,45.31,45.01,45.07,341515.0,40.1959,40.2047,39.9385,39.9918,341515.0
2020-10-14 12:00:00,45.07,45.21,45.06,45.14,153065.0,39.9918,40.116,39.9829,40.0539,153065.0
2020-10-14 12:10:00,45.13,45.14,45.0,45.02,207124.0,40.045,40.0539,39.9297,39.9474,207124.0
2020-10-14 12:20:00,45.01,45.15,44.99,45.14,188550.0,39.9385,40.0628,39.9208,40.0539,188550.0
2020-10-14 12:30:00,45.14,45.17,45.02,45.12,165037.0,40.0539,40.0805,39.9474,40.0361,165037.0
2020-10-14 12:40:00,45.11,45.19,45.1,45.12,132615.0,40.0273,40.0983,40.0184,40.0361,132615.0
2020-10-14 12:50:00,45.11,45.24,45.09,45.18,142964.0,40.0273,40.1426,40.0095,40.0894,142964.0
2020-10-14 13:00:00,45.18,45.24,45.17,45.19,125574.0,40.0894,40.1426,40.0805,40.0983,125574.0
2020-10-14 13:10:00,45.19,45.26,45.17,45.21,134078.0,40.0983,40.1604,40.0805,40.116,134078.0
2020-10-14 13:20:00,45.21,45.24,45.13,45.16,166803.0,40.116,40.1426,40.045,40.0716,166803.0
2020-10-14 13:30:00,45.16,45.18,45.05,45.09,122192.0,40.0716,40.0894,39.974,40.0095,122192.0
2020-10-14 13:40:00,45.09,45.18,45.06,45.18,200666.0,40.0095,40.0894,39.9829,40.0894,200666.0
2020-10-14 13:50:00,45.18,45.23,45.18,45.22,102373.0,40.0894,40.1338,40.0894,40.1249,102373.0
2020-10-14 14:00:00,45.22,45.29,45.17,45.28,121495.0,40.1249,40.187,40.0805,40.1781,121495.0
2020-10-14 14:10:00,45.28,45.37,45.26,45.34,161347.0,40.1781,40.258,40.1604,40.2314,161347.0
2020-10-14 14:20:00,45.35,45.39,45.25,45.28,197050.0,40.2402,40.2757,40.1515,40.1781,197050.0
2020-10-14 14:30:00,45.29,45.3,45.17,45.2,142367.0,40.187,40.1959,40.0805,40.1071,142367.0
2020-10-14 14:40:00,45.2,45.27,45.17,45.25,184956.0,40.1071,40.1692,40.0805,40.1515,184956.0
2020-10-14 14:50:00,45.24,45.32,45.19,45.31,129717.0,40.1426,40.2136,40.0983,40.2047,129717.0
2020-10-14 15:00:00,45.31,45.43,45.25,45.34,186477.0,40.2047,40.3112,40.1515,40.2314,186477.0
2020-10-14 15:10:00,45.35,45.42,45.33,45.4,211410.0,40.2402,40.3023,40.2225,40.2846,211410.0
2020-10-14 15:20:00,45.4,45.42,45.27,45.3,192733.0,40.2846,40.3023,40.1692,40.1959,192733.0
2020-10-14 15:30:00,45.3,45.4,45.26,45.27,195927.0,40.1959,40.2846,40.1604,40.1692,195927.0
2020-10-14 15:40:00,45.27,45.31,45.23,45.25,272401.0,40.1692,40.2047,40.1338,40.1515,272401.0
2020-10-14 15:50:00,45.25,45.35,45.24,45.27,1125931.0,40.1515,40.2402,40.1426,40.1692,1125931.0
2020-10-15 09:30:00,45.03,45.1,44.78,44.83,382975.0,39.9563,40.0184,39.7345,39.7788,382975.0
2020-10-15 09:40:00,44.84,44.93,44.74,44.92,229299.0,39.7877,39.8676,39.699,39.8587,229299.0
2020-10-15 09:50:00,44.91,45.0,44.88,44.97,130751.0,39.8498,39.9297,39.8232,39.9031,130751.0
2020-10-15 10:00:00,44.97,45.04,44.9,44.91,224077.0,39.9031,39.9652,39.8409,39.8498,224077.0
2020-10-15 10:10:00,44.91,45.05,44.89,45.01,145813.0,39.8498,39.974,39.8321,39.9385,145813.0
2020-10-15 10:20:00,45.01,45.02,44.87,44.89,109598.0,39.9385,39.9474,39.8143,39.8321,109598.0
2020-10-15 10:30:00,44.89,44.98,44.84,44.97,133154.0,39.8321,39.9119,39.7877,39.9031,133154.0
2020-10-15 10:40:00,44.97,44.97,44.84,44.9,217292.0,39.9031,39.9031,39.7877,39.8409,217292.0
2020-10-15 10:50:00,44.9,44.93,44.8,44.84,147254.0,39.8409,39.8676,39.7522,39.7877,147254.0
2020-10-15 11:00:00,44.84,44.87,44.7,44.86,183277.0,39.7877,39.8143,39.6635,39.8054,183277.0
2020-10-15 11:10:00,44.86,44.99,44.84,44.98,251003.0,39.8054,39.9208,39.7877,39.9119,251003.0
2020-10-15 11:20:00,44.98,45.04,44.88,44.91,162947.0,39.9119,39.9652,39.8232,39.8498,162947.0
2020-10-15 11:30:00,44.92,44.92,44.86,44.92,131940.0,39.8587,39.8587,39.8054,39.8587,131940.0
2020-10-15 11:40:00,44.91,44.93,44.79,44.8,137270.0,39.8498,39.8676,39.7433,39.7522,137270.0
2020-10-15 11:50:00,44.8,44.87,44.68,44.69,281199.0,39.7522,39.8143,39.6457,39.6546,281199.0
2020-10-15 12:00:00,44.69,44.74,44.63,44.64,154139.0,39.6546,39.699,39.6014,39.6102,154139.0
2020-10-15 12:10:00,44.64,44.66,44.59,44.62,135027.0,39.6102,39.628,39.5659,39.5925,135027.0
2020-10-15 12:20:00,44.62,44.64,44.52,44.56,108304.0,39.5925,39.6102,39.5038,39.5392,108304.0
2020-10-15 12:30:00,44.57,44.61,44.55,44.6,121580.0,39.5481,39.5836,39.5304,39.5747,121580.0
2020-10-15 12:40:00,44.59,44.66,44.53,44.56,192720.0,39.5659,39.628,39.5126,39.5392,192720.0
2020-10-15 12:50:00,44.56,44.69,44.55,44.65,129238.0,39.5392,39.6546,39.5304,39.6191,129238.0
2020-10-15 13:00:00,44.65,44.72,44.64,44.71,102430.0,39.6191,39.6812,39.6102,39.6723,102430.0
2020-10-15 13:10:00,44.71,44.77,44.69,44.74,138270.0,39.6723,39.7256,39.6546,39.699,138270.0
2020-10-15 13:20:00,44.74,44.79,44.7,44.75,121436.0,39.699,39.7433,39.6635,39.7078,121436.0
2020-10-15 13:30:00,44.75,44.79,44.73,44.75,104777.0,39.7078,39.7433,39.6901,39.7078,104777.0
2020-10-15 13:40:00,44.76,44.84,44.75,44.8,148830.0,39.7167,39.7877,39.7078,39.7522,148830.0
2020-10-15 13:50:00,44.8,44.84,44.79,44.83,97984.0,39.7522,39.7877,39.7433,39.7788,97984.0
2020-10-15 14:00:00,44.84,44.89,44.81,44.86,74412.0,39.7877,39.8321,39.7611,39.8054,74412.0
2020-10-15 14:10:00,44.86,44.93,44.84,44.91,149418.0,39.8054,39.8676,39.7877,39.8498,149418.0
2020-10-15 14:20:00,44.91,44.95,44.9,44.95,109397.0,39.8498,39.8853,39.8409,39.8853,109397.0
2020-10-15 14:30:00,44.95,44.97,44.87,44.88,127042.0,39.8853,39.9031,39.8143,39.8232,127042.0
2020-10-15 14:40:00,44.89,44.94,44.88,44.9,106204.0,39.8321,39.8764,39.8232,39.8409,106204.0
2020-10-15 14:50:00,44.9,44.99,44.9,44.98,165335.0,39.8409,39.9208,39.8409,39.9119,165335.0
2020-10-15 15:00:00,44.97,45.02,44.96,44.96,263086.0,39.9031,39.9474,39.8942,39.8942,263086.0
2020-10-15 15:10:00,44.96,45.0,44.92,44.99,201318.0,39.8942,39.9297,39.8587,39.9208,201318.0
2020-10-15 15:20:00,44.99,45.05,44.97,45.05,152467.0,39.9208,39.974,39.9031,39.974,152467.0
2020-10-15 15:30:00,45.04,45.13,45.01,45.03,293148.0,39.9652,40.045,39.9385,39.9563,293148.0
2020-10-15 15:40:00,45.04,45.15,45.01,45.03,285479.0,39.9652,40.0628,39.9385,39.9563,285479.0
2020-10-15 15:50:00,45.03,45.13,45.01,45.13,887519.0,39.9563,40.045,39.9385,40.045,887519.0
2020-10-16 09:30:00,45.22,45.31,44.9,45.1,1419014.0,40.1249,40.2047,39.8409,40.0184,1419014.0
2020-10-16 09:40:00,45.1,45.34,45.08,45.21,330065.0,40.0184,40.2314,40.0007,40.116,330065.0
2020-10-16 09:50:00,45.22,45.32,45.11,45.31,179848.0,40.1249,40.2136,40.0273,40.2047,179848.0
2020-10-16 10:00:00,45.31,45.55,45.31,45.52,303671.0,40.2047,40.4177,40.2047,40.3911,303671.0
2020-10-16 10:10:00,45.52,45.68,45.47,45.67,336150.0,40.3911,40.5331,40.3467,40.5242,336150.0
2020-10-16 10:20:00,45.68,45.81,45.66,45.8,319473.0,40.5331,40.6484,40.5153,40.6395,319473.0
2020-10-16 10:30:00,45.8,45.89,45.77,45.8,239763.0,40.6395,40.7194,40.6129,40.6395,239763.0
2020-10-16 10:40:00,45.8,45.83,45.75,45.76,171711.0,40.6395,40.6662,40.5952,40.604,171711.0
2020-10-16 10:50:00,45.76,45.77,45.66,45.69,168412.0,40.604,40.6129,40.5153,40.5419,168412.0
2020-10-16 11:00:00,45.69,45.7,45.56,45.59,162831.0,40.5419,40.5508,40.4266,40.4532,162831.0
2020-10-16 11:10:00,45.59,45.6,45.45,45.53,183938.0,40.4532,40.4621,40.329,40.4,183938.0
2020-10-16 11:20:00,45.52,45.52,45.38,45.44,220676.0,40.3911,40.3911,40.2669,40.3201,220676.0
2020-10-16 11:30:00,45.44,45.45,45.27,45.29,203583.0,40.3201,40.329,40.1692,40.187,203583.0
2020-10-16 11:40:00,45.29,45.45,45.26,45.44,174022.0,40.187,40.329,40.1604,40.3201,174022.0
2020-10-16 11:50:00,45.44,45.46,45.39,45.46,138643.0,40.3201,40.3378,40.2757,40.3378,138643.0
2020-10-16 12:00:00,45.46,45.51,45.39,45.45,256305.0,40.3378,40.3822,40.2757,40.329,256305.0
2020-10-16 12:10:00,45.45,45.55,45.42,45.53,168811.0,40.329,40.4177,40.3023,40.4,168811.0
2020-10-16 12:20:00,45.52,45.56,45.48,45.55,136528.0,40.3911,40.4266,40.3556,40.4177,136528.0
2020-10-16 12:30:00,45.55,45.57,45.48,45.54,162186.0,40.4177,40.4354,40.3556,40.4088,162186.0
2020-10-16 12:40:00,45.54,45.54,45.47,45.5,158425.0,40.4088,40.4088,40.3467,40.3733,158425.0
2020-10-16 12:50:00,45.49,45.52,45.46,45.51,148885.0,40.3645,40.3911,40.3378,40.3822,148885.0
2020-10-16 13:00:00,45.51,45.57,45.5,45.52,129055.0,40.3822,40.4354,40.3733,40.3911,129055.0
2020-10-16 13:10:00,45.52,45.56,45.5,45.52,78851.0,40.3911,40.4266,40.3733,40.3911,78851.0
2020-10-16 13:20:00,45.53,45.57,45.52,45.57,71567.0,40.4,40.4354,40.3911,40.4354,71567.0
2020-10-16 13:30:00,45.57,45.6,45.52,45.57,99652.0,40.4354,40.4621,40.3911,40.4354,99652.0
2020-10-16 13:40:00,45.57,45.63,45.57,45.63,149073.0,40.4354,40.4887,40.4354,40.4887,149073.0
2020-10-16 13:50:00,45.63,45.65,45.59,45.63,95404.0,40.4887,40.5064,40.4532,40.4887,95404.0
2020-10-16 14:00:00,45.62,45.66,45.6,45.65,121960.0,40.4798,40.5153,40.4621,40.5064,121960.0
2020-10-16 14:10:00,45.65,45.68,45.6,45.61,123871.0,40.5064,40.5331,40.4621,40.4709,123871.0
2020-10-16 14:20:00,45.61,45.63,45.59,45.61,87069.0,40.4709,40.4887,40.4532,40.4709,87069.0
2020-10-16 14:30:00,45.62,45.66,45.61,45.66,112761.0,40.4798,40.5153,40.4709,40.5153,112761.0
2020-10-16 14:40:00,45.66,45.66,45.59,45.61,134906.0,40.5153,40.5153,40.4532,40.4709,134906.0
2020-10-16 14:50:00,45.61,45.71,45.59,45.69,138991.0,40.4709,40.5597,40.4532,40.5419,138991.0
2020-10-16 15:00:00,45.7,45.71,45.53,45.54,129859.0,40.5508,40.5597,40.4,40.4088,129859.0
2020-10-16 15:10:00,45.53,45.54,45.47,45.51,200916.0,40.4,40.4088,40.3467,40.3822,200916.0
2020-10-16 15:20:00,45.5,45.54,45.46,45.54,225738.0,40.3733,40.4088,40.3378,40.4088,225738.0
2020-10-16 15:30:00,45.54,45.57,45.49,45.53,354822.0,40.4088,40.4354,40.3645,40.4,354822.0
2020-10-16 15:40:00,45.53,45.59,45.47,45.54,295787.0,40.4,40.4532,40.3467,40.4088,295787.0
2020-10-16 15:50:00,45.55,45.61,45.47,45.59,1512504.0,40.4177,40.4709,40.3467,40.4532,1512504.0
2020-10-19 09:30:00,45.52,45.76,45.52,45.57,438803.0,40.3911,40.604,40.3911,40.4354,438803.0
2020-10-19 09:40:00,45.57,45.58,45.44,45.56,119621.0,40.4354,40.4443,40.3201,40.4266,119621.0
2020-10-19 09:50:00,45.55,45.62,45.46,45.46,149327.0,40.4177,40.4798,40.3378,40.3378,149327.0
2020-10-19 10:00:00,45.45,45.45,45.2,45.23,134772.0,40.329,40.329,40.1071,40.1338,134772.0
2020-10-19 10:10:00,45.23,45.31,45.17,45.31,216370.0,40.1338,40.2047,40.0805,40.2047,216370.0
2020-10-19 10:20:00,45.31,45.42,45.29,45.41,150040.0,40.2047,40.3023,40.187,40.2935,150040.0
2020-10-19 10:30:00,45.42,45.44,45.17,45.22,224055.0,40.3023,40.3201,40.0805,40.1249,224055.0
2020-10-19 10:40:00,45.23,45.57,45.22,45.27,861225.0,40.1338,40.4354,40.1249,40.1692,861225.0
2020-10-19 10:50:00,45.28,45.42,45.24,45.41,257231.0,40.1781,40.3023,40.1426,40.2935,257231.0
2020-10-19 11:00:00,45.39,45.44,45.22,45.24,134432.0,40.2757,40.3201,40.1249,40.1426,134432.0
2020-10-19 11:10:00,45.24,45.29,45.17,45.18,150222.0,40.1426,40.187,40.0805,40.0894,150222.0
2020-10-19 11:20:00,45.18,45.19,44.97,45.09,205787.0,40.0894,40.0983,39.9031,40.0095,205787.0
2020-10-19 11:30:00,45.09,45.14,45.02,45.13,153391.0,40.0095,40.0539,39.9474,40.045,153391.0
2020-10-19 11:40:00,45.12,45.17,45.1,45.11,96991.0,40.0361,40.0805,40.0184,40.0273,96991.0
2020-10-19 11:50:00,45.11,45.15,45.06,45.09,98914.0,40.0273,40.0628,39.9829,40.0095,98914.0
2020-10-19 12:00:00,45.08,45.13,45.0,45.1,145909.0,40.0007,40.045,39.9297,40.0184,145909.0
2020-10-19 12:10:00,45.09,45.14,45.0,45.02,130913.0,40.0095,40.0539,39.9297,39.9474,130913.0
2020-10-19 12:20:00,45.03,45.05,44.95,44.97,164751.0,39.9563,39.974,39.8853,39.9031,164751.0
2020-10-19 12:30:00,44.96,45.04,44.96,45.0,92904.0,39.8942,39.9652,39.8942,39.9297,92904.0
2020-10-19 12:40:00,45.0,45.07,45.0,45.05,107462.0,39.9297,39.9918,39.9297,39.974,107462.0
2020-10-19 12:50:00,45.05,45.07,45.0,45.02,104102.0,39.974,39.9918,39.9297,39.9474,104102.0
2020-10-19 13:00:00,45.01,45.04,44.95,44.98,98658.0,39.9385,39.9652,39.8853,39.9119,98658.0
2020-10-19 13:10:00,44.98,45.02,44.97,44.98,78863.0,39.9119,39.9474,39.9031,39.9119,78863.0
2020-10-19 13:20:00,44.98,45.02,44.92,44.95,113493.0,39.9119,39.9474,39.8587,39.8853,113493.0
2020-10-19 13:30:00,44.95,44.97,44.85,44.86,126288.0,39.8853,39.9031,39.7966,39.8054,126288.0
2020-10-19 13:40:00,44.86,44.88,44.74,44.76,234697.0,39.8054,39.8232,39.699,39.7167,234697.0
2020-10-19 13:50:00,44.77,44.79,44.72,44.76,135115.0,39.7256,39.7433,39.6812,39.7167,135115.0
2020-10-19 14:00:00,44.75,44.75,44.64,44.71,131243.0,39.7078,39.7078,39.6102,39.6723,131243.0
2020-10-19 14:10:00,44.7,44.81,44.69,44.77,103322.0,39.6635,39.7611,39.6546,39.7256,103322.0
2020-10-19 14:20:00,44.77,44.85,44.77,44.82,114483.0,39.7256,39.7966,39.7256,39.77,114483.0
2020-10-19 14:30:00,44.82,44.82,44.64,44.66,194302.0,39.77,39.77,39.6102,39.628,194302.0
2020-10-19 14:40:00,44.66,44.68,44.54,44.56,312349.0,39.628,39.6457,39.5215,39.5392,312349.0
2020-10-19 14:50:00,44.55,44.61,44.42,44.44,376005.0,39.5304,39.5836,39.415,39.4328,376005.0
2020-10-19 15:00:00,44.44,44.49,44.32,44.48,330666.0,39.4328,39.4771,39.3263,39.4683,330666.0
2020-10-19 15:10:00,44.48,44.53,44.4,44.41,305602.0,39.4683,39.5126,39.3973,39.4061,305602.0
2020-10-19 15:20:00,44.41,44.47,44.36,44.47,319547.0,39.4061,39.4594,39.3618,39.4594,319547.0
2020-10-19 15:30:00,44.47,44.52,44.41,44.45,284789.0,39.4594,39.5038,39.4061,39.4416,284789.0
2020-10-19 15:40:00,44.45,44.45,44.32,44.33,417849.0,39.4416,39.4416,39.3263,39.3352,417849.0
2020-10-19 15:50:00,44.32,44.37,44.2,44.35,2196213.0,39.3263,39.3707,39.2198,39.3529,2196213.0
2020-10-20 09:30:00,44.63,44.63,44.34,44.51,359168.0,39.6014,39.6014,39.344,39.4949,359168.0
2020-10-20 09:40:00,44.52,44.64,44.47,44.53,156046.0,39.5038,39.6102,39.4594,39.5126,156046.0
2020-10-20 09:50:00,44.54,44.54,44.37,44.52,170317.0,39.5215,39.5215,39.3707,39.5038,170317.0
2020-10-20 10:00:00,44.52,44.53,44.39,44.41,154313.0,39.5038,39.5126,39.3884,39.4061,154313.0
2020-10-20 10:10:00,44.41,44.45,44.33,44.34,129511.0,39.4061,39.4416,39.3352,39.344,129511.0
2020-10-20 10:20:00,44.34,44.37,44.31,44.33,97146.0,39.344,39.3707,39.3174,39.3352,97146.0
2020-10-20 10:30:00,44.33,44.36,44.26,44.3,143711.0,39.3352,39.3618,39.273,39.3085,143711.0
2020-10-20 10:40:00,44.3,44.35,44.25,44.29,207901.0,39.3085,39.3529,39.2642,39.2997,207901.0
2020-10-20 10:50:00,44.29,44.35,44.23,44.24,130093.0,39.2997,39.3529,39.2464,39.2553,130093.0
2020-10-20 11:00:00,44.24,44.27,44.13,44.22,134510.0,39.2553,39.2819,39.1577,39.2376,134510.0
2020-10-20 11:10:00,44.23,44.24,44.17,44.21,101225.0,39.2464,39.2553,39.1932,39.2287,101225.0
2020-10-20 11:20:00,44.21,44.39,44.16,44.37,164451.0,39.2287,39.3884,39.1843,39.3707,164451.0
2020-10-20 11:30:00,44.37,44.39,44.3,44.34,158948.0,39.3707,39.3884,39.3085,39.344,158948.0
2020-10-20 11:40:00,44.34,44.42,44.3,44.41,194072.0,39.344,39.415,39.3085,39.4061,194072.0
2020-10-20 11:50:00,44.41,44.44,44.37,44.44,115132.0,39.4061,39.4328,39.3707,39.4328,115132.0
2020-10-20 12:00:00,44.43,44.49,44.4,44.43,158744.0,39.4239,39.4771,39.3973,39.4239,158744.0
2020-10-20 12:10:00,44.44,44.45,44.37,44.38,164792.0,39.4328,39.4416,39.3707,39.3795,164792.0
2020-10-20 12:20:00,44.38,44.4,44.28,44.29,122302.0,39.3795,39.3973,39.2908,39.2997,122302.0
2020-10-20 12:30:00,44.29,44.46,44.28,44.45,353799.0,39.2997,39.4505,39.2908,39.4416,353799.0
2020-10-20 12:40:00,44.45,44.52,44.44,44.46,117175.0,39.4416,39.5038,39.4328,39.4505,117175.0
2020-10-20 12:50:00,44.46,44.46,44.4,44.43,94825.0,39.4505,39.4505,39.3973,39.4239,94825.0
2020-10-20 13:00:00,44.42,44.55,44.4,44.5,170425.0,39.415,39.5304,39.3973,39.486,170425.0
2020-10-20 13:10:00,44.51,44.57,44.48,44.52,202269.0,39.4949,39.5481,39.4683,39.5038,202269.0
2020-10-20 13:20:00,44.52,44.66,44.51,44.6,137816.0,39.5038,39.628,39.4949,39.5747,137816.0
2020-10-20 13:30:00,44.6,44.64,44.55,44.55,116382.0,39.5747,39.6102,39.5304,39.5304,116382.0
2020-10-20 13:40:00,44.56,44.57,44.53,44.53,157630.0,39.5392,39.5481,39.5126,39.5126,157630.0
2020-10-20 13:50:00,44.53,44.53,44.36,44.41,180779.0,39.5126,39.5126,39.3618,39.4061,180779.0
2020-10-20 14:00:00,44.41,44.48,44.37,44.44,110494.0,39.4061,39.4683,39.3707,39.4328,110494.0
2020-10-20 14:10:00,44.45,44.56,44.43,44.53,158639.0,39.4416,39.5392,39.4239,39.5126,158639.0
2020-10-20 14:20:00,44.53,44.54,44.46,44.5,111567.0,39.5126,39.5215,39.4505,39.486,111567.0
2020-10-20 14:30:00,44.51,44.55,44.48,44.54,150430.0,39.4949,39.5304,39.4683,39.5215,150430.0
2020-10-20 14:40:00,44.53,44.59,44.45,44.48,125865.0,39.5126,39.5659,39.4416,39.4683,125865.0
2020-10-20 14:50:00,44.48,44.52,44.45,44.5,114023.0,39.4683,39.5038,39.4416,39.486,114023.0
2020-10-20 15:00:00,44.5,44.56,44.3,44.33,228726.0,39.486,39.5392,39.3085,39.3352,228726.0
2020-10-20 15:10:00,44.33,44.33,44.15,44.3,370661.0,39.3352,39.3352,39.1754,39.3085,370661.0
2020-10-20 15:20:00,44.29,44.38,44.25,44.36,193017.0,39.2997,39.3795,39.2642,39.3618,193017.0
2020-10-20 15:30:00,44.36,44.37,44.2,44.27,197340.0,39.3618,39.3707,39.2198,39.2819,197340.0
2020-10-20 15:40:00,44.29,44.46,44.27,44.36,237344.0,39.2997,39.4505,39.2819,39.3618,237344.0
2020-10-20 15:50:00,44.35,44.41,44.25,44.26,909568.0,39.3529,39.4061,39.2642,39.273,909568.0
2020-10-21 09:30:00,44.07,44.29,43.97,44.28,651919.0,39.1045,39.2997,39.0157,39.2908,651919.0
2020-10-21 09:40:00,44.28,44.44,44.28,44.4,344903.0,39.2908,39.4328,39.2908,39.3973,344903.0
2020-10-21 09:50:00,44.4,44.55,44.37,44.51,169458.0,39.3973,39.5304,39.3707,39.4949,169458.0
2020-10-21 10:00:00,44.52,44.66,44.46,44.59,196515.0,39.5038,39.628,39.4505,39.5659,196515.0
2020-10-21 10:10:00,44.6,44.63,44.54,44.57,151333.0,39.5747,39.6014,39.5215,39.5481,151333.0
2020-10-21 10:20:00,44.57,44.59,44.49,44.52,128728.0,39.5481,39.5659,39.4771,39.5038,128728.0
2020-10-21 10:30:00,44.52,44.58,44.45,44.58,238613.0,39.5038,39.557,39.4416,39.557,238613.0
2020-10-21 10:40:00,44.57,44.59,44.48,44.55,232497.0,39.5481,39.5659,39.4683,39.5304,232497.0
2020-10-21 10:50:00,44.54,44.57,44.51,44.57,179028.0,39.5215,39.5481,39.4949,39.5481,179028.0
2020-10-21 11:00:00,44.56,44.58,44.51,44.52,172618.0,39.5392,39.557,39.4949,39.5038,172618.0
2020-10-21 11:10:00,44.51,44.54,44.43,44.48,193260.0,39.4949,39.5215,39.4239,39.4683,193260.0
2020-10-21 11:20:00,44.47,44.49,44.45,44.46,153510.0,39.4594,39.4771,39.4416,39.4505,153510.0
2020-10-21 11:30:00,44.46,44.62,44.45,44.55,190691.0,39.4505,39.5925,39.4416,39.5304,190691.0
2020-10-21 11:40:00,44.55,44.6,44.52,44.58,100412.0,39.5304,39.5747,39.5038,39.557,100412.0
2020-10-21 11:50:00,44.58,44.62,44.45,44.47,173467.0,39.557,39.5925,39.4416,39.4594,173467.0
2020-10-21 12:00:00,44.47,44.53,44.45,44.52,129205.0,39.4594,39.5126,39.4416,39.5038,129205.0
2020-10-21 12:10:00,44.51,44.51,44.43,44.45,170397.0,39.4949,39.4949,39.4239,39.4416,170397.0
2020-10-21 12:20:00,44.45,44.76,44.43,44.56,261913.0,39.4416,39.7167,39.4239,39.5392,261913.0
2020-10-21 12:30:00,44.56,44.58,44.41,44.47,223630.0,39.5392,39.557,39.4061,39.4594,223630.0
2020-10-21 12:40:00,44.46,44.53,44.45,44.46,125443.0,39.4505,39.5126,39.4416,39.4505,125443.0
2020-10-21 12:50:00,44.46,44.53,44.45,44.49,105661.0,39.4505,39.5126,39.4416,39.4771,105661.0
2020-10-21 13:00:00,44.48,44.6,44.46,44.58,141068.0,39.4683,39.5747,39.4505,39.557,141068.0
2020-10-21 13:10:00,44.57,44.65,44.55,44.65,65456.0,39.5481,39.6191,39.5304,39.6191,65456.0
2020-10-21 13:20:00,44.65,44.66,44.58,44.59,83497.0,39.6191,39.628,39.557,39.5659,83497.0
2020-10-21 13:30:00,44.6,44.64,44.54,44.56,71083.0,39.5747,39.6102,39.5215,39.5392,71083.0
2020-10-21 13:40:00,44.57,44.62,44.56,44.6,93827.0,39.5481,39.5925,39.5392,39.5747,93827.0
2020-10-21 13:50:00,44.61,44.71,44.57,44.59,105727.0,39.5836,39.6723,39.5481,39.5659,105727.0
2020-10-21 14:00:00,44.6,44.68,44.57,44.66,137691.0,39.5747,39.6457,39.5481,39.628,137691.0
2020-10-21 14:10:00,44.65,44.73,44.63,44.73,135712.0,39.6191,39.6901,39.6014,39.6901,135712.0
2020-10-21 14:20:00,44.73,44.86,44.72,44.83,330747.0,39.6901,39.8054,39.6812,39.7788,330747.0
2020-10-21 14:30:00,44.83,44.9,44.76,44.77,323449.0,39.7788,39.8409,39.7167,39.7256,323449.0
2020-10-21 14:40:00,44.77,44.84,44.76,44.8,112821.0,39.7256,39.7877,39.7167,39.7522,112821.0
2020-10-21 14:50:00,44.8,44.83,44.76,44.8,135098.0,39.7522,39.7788,39.7167,39.7522,135098.0
2020-10-21 15:00:00,44.8,44.8,44.67,44.7,293989.0,39.7522,39.7522,39.6369,39.6635,293989.0
2020-10-21 15:10:00,44.71,44.74,44.65,44.68,168750.0,39.6723,39.699,39.6191,39.6457,168750.0
2020-10-21 15:20:00,44.68,44.78,44.67,44.77,182045.0,39.6457,39.7345,39.6369,39.7256,182045.0
2020-10-21 15:30:00,44.77,44.82,44.72,44.75,456476.0,39.7256,39.77,39.6812,39.7078,456476.0
2020-10-21 15:40:00,44.75,44.76,44.59,44.61,362943.0,39.7078,39.7167,39.5659,39.5836,362943.0
2020-10-21 15:50:00,44.62,44.7,44.51,44.51,1210176.0,39.5925,39.6635,39.4949,39.4949,1210176.0
2020-10-22 09:30:00,44.49,44.8,44.4,44.51,423247.0,39.4771,39.7522,39.3973,39.4949,423247.0
2020-10-22 09:40:00,44.51,44.72,44.5,44.68,384851.0,39.4949,39.6812,39.486,39.6457,384851.0
2020-10-22 09:50:00,44.68,44.71,44.56,44.61,301134.0,39.6457,39.6723,39.5392,39.5836,301134.0
2020-10-22 10:00:00,44.61,44.69,44.57,44.62,278975.0,39.5836,39.6546,39.5481,39.5925,278975.0
2020-10-22 10:10:00,44.63,44.87,44.63,44.71,227625.0,39.6014,39.8143,39.6014,39.6723,227625.0
2020-10-22 10:20:00,44.72,44.76,44.53,44.54,163397.0,39.6812,39.7167,39.5126,39.5215,163397.0
2020-10-22 10:30:00,44.55,44.59,44.36,44.57,418040.0,39.5304,39.5659,39.3618,39.5481,418040.0
2020-10-22 10:40:00,44.56,44.64,44.52,44.58,195118.0,39.5392,39.6102,39.5038,39.557,195118.0
2020-10-22 10:50:00,44.58,44.79,44.51,44.71,220687.0,39.557,39.7433,39.4949,39.6723,220687.0
2020-10-22 11:00:00,44.71,44.78,44.59,44.6,141362.0,39.6723,39.7345,39.5659,39.5747,141362.0
2020-10-22 11:10:00,44.6,44.82,44.6,44.77,116121.0,39.5747,39.77,39.5747,39.7256,116121.0
2020-10-22 11:20:00,44.78,44.79,44.65,44.68,113468.0,39.7345,39.7433,39.6191,39.6457,113468.0
2020-10-22 11:30:00,44.69,44.72,44.57,44.61,106071.0,39.6546,39.6812,39.5481,39.5836,106071.0
2020-10-22 11:40:00,44.62,44.72,44.6,44.71,179389.0,39.5925,39.6812,39.5747,39.6723,179389.0
2020-10-22 11:50:00,44.71,44.76,44.61,44.63,147190.0,39.6723,39.7167,39.5836,39.6014,147190.0
2020-10-22 12:00:00,44.64,44.7,44.62,44.68,95968.0,39.6102,39.6635,39.5925,39.6457,95968.0
2020-10-22 12:10:00,44.68,44.74,44.64,44.71,98033.0,39.6457,39.699,39.6102,39.6723,98033.0
2020-10-22 12:20:00,44.71,44.77,44.68,44.77,90059.0,39.6723,39.7256,39.6457,39.7256,90059.0
2020-10-22 12:30:00,44.76,44.77,44.68,44.69,129351.0,39.7167,39.7256,39.6457,39.6546,129351.0
2020-10-22 12:40:00,44.7,44.82,44.67,44.82,108896.0,39.6635,39.77,39.6369,39.77,108896.0
2020-10-22 12:50:00,44.81,44.87,44.8,44.83,100050.0,39.7611,39.8143,39.7522,39.7788,100050.0
2020-10-22 13:00:00,44.84,44.9,44.82,44.9,107651.0,39.7877,39.8409,39.77,39.8409,107651.0
2020-10-22 13:10:00,44.9,45.01,44.89,44.94,251338.0,39.8409,39.9385,39.8321,39.8764,251338.0
2020-10-22 13:20:00,44.93,44.98,44.92,44.95,88108.0,39.8676,39.9119,39.8587,39.8853,88108.0
2020-10-22 13:30:00,44.96,44.97,44.88,44.89,121183.0,39.8942,39.9031,39.8232,39.8321,121183.0
2020-10-22 13:40:00,44.9,44.97,44.86,44.95,111740.0,39.8409,39.9031,39.8054,39.8853,111740.0
2020-10-22 13:50:00,44.94,45.07,44.9,45.01,174051.0,39.8764,39.9918,39.8409,39.9385,174051.0
2020-10-22 14:00:00,45.01,45.08,44.98,44.99,127940.0,39.9385,40.0007,39.9119,39.9208,127940.0
2020-10-22 14:10:00,44.99,45.02,44.94,45.02,164144.0,39.9208,39.9474,39.8764,39.9474,164144.0
2020-10-22 14:20:00,45.02,45.02,44.97,45.02,211152.0,39.9474,39.9474,39.9031,39.9474,211152.0
2020-10-22 14:30:00,45.02,45.04,44.98,45.01,195160.0,39.9474,39.9652,39.9119,39.9385,195160.0
2020-10-22 14:40:00,45.01,45.02,44.99,44.99,223292.0,39.9385,39.9474,39.9208,39.9208,223292.0
2020-10-22 14:50:00,45.0,45.02,44.97,44.97,219176.0,39.9297,39.9474,39.9031,39.9031,219176.0
2020-10-22 15:00:00,44.98,44.98,44.93,44.97,230117.0,39.9119,39.9119,39.8676,39.9031,230117.0
2020-10-22 15:10:00,44.97,45.07,44.96,45.07,295173.0,39.9031,39.9918,39.8942,39.9918,295173.0
2020-10-22 15:20:00,45.07,45.14,45.05,45.14,288233.0,39.9918,40.0539,39.974,40.0539,288233.0
2020-10-22 15:30:00,45.14,45.24,45.09,45.1,411549.0,40.0539,40.1426,40.0095,40.0184,411549.0
2020-10-22 15:40:00,45.09,45.14,45.06,45.14,504205.0,40.0095,40.0539,39.9829,40.0539,504205.0
2020-10-22 15:50:00,45.14,45.17,45.04,45.11,1972034.0,40.0539,40.0805,39.9652,40.0273,1972034.0
2020-10-23 09:30:00,45.4,45.55,45.29,45.31,433090.0,40.2846,40.4177,40.187,40.2047,433090.0
2020-10-23 09:40:00,45.3,45.32,45.09,45.1,207098.0,40.1959,40.2136,40.0095,40.0184,207098.0
2020-10-23 09:50:00,45.09,45.17,45.02,45.06,187397.0,40.0095,40.0805,39.9474,39.9829,187397.0
2020-10-23 10:00:00,45.06,45.06,44.83,44.84,228123.0,39.9829,39.9829,39.7788,39.7877,228123.0
2020-10-23 10:10:00,44.83,44.92,44.72,44.73,232756.0,39.7788,39.8587,39.6812,39.6901,232756.0
2020-10-23 10:20:00,44.73,44.82,44.72,44.72,283055.0,39.6901,39.77,39.6812,39.6812,283055.0
2020-10-23 10:30:00,44.72,44.83,44.69,44.82,213815.0,39.6812,39.7788,39.6546,39.77,213815.0
2020-10-23 10:40:00,44.82,44.86,44.75,44.84,321895.0,39.77,39.8054,39.7078,39.7877,321895.0
2020-10-23 10:50:00,44.84,44.85,44.72,44.83,145119.0,39.7877,39.7966,39.6812,39.7788,145119.0
2020-10-23 11:00:00,44.82,44.89,44.77,44.83,135039.0,39.77,39.8321,39.7256,39.7788,135039.0
2020-10-23 11:10:00,44.82,44.94,44.81,44.89,165751.0,39.77,39.8764,39.7611,39.8321,165751.0
2020-10-23 11:20:00,44.89,44.89,44.69,44.72,173405.0,39.8321,39.8321,39.6546,39.6812,173405.0
2020-10-23 11:30:00,44.72,44.72,44.63,44.68,154937.0,39.6812,39.6812,39.6014,39.6457,154937.0
2020-10-23 11:40:00,44.67,44.73,44.6,44.63,127650.0,39.6369,39.6901,39.5747,39.6014,127650.0
2020-10-23 11:50:00,44.64,44.74,44.63,44.7,103515.0,39.6102,39.699,39.6014,39.6635,103515.0
2020-10-23 12:00:00,44.71,44.79,44.69,44.79,79665.0,39.6723,39.7433,39.6546,39.7433,79665.0
2020-10-23 12:10:00,44.79,44.87,44.71,44.83,300674.0,39.7433,39.8143,39.6723,39.7788,300674.0
2020-10-23 12:20:00,44.83,44.84,44.75,44.76,137252.0,39.7788,39.7877,39.7078,39.7167,137252.0
2020-10-23 12:30:00,44.76,44.89,44.72,44.89,124386.0,39.7167,39.8321,39.6812,39.8321,124386.0
2020-10-23 12:40:00,44.89,44.97,44.85,44.93,144039.0,39.8321,39.9031,39.7966,39.8676,144039.0
2020-10-23 12:50:00,44.93,44.97,44.84,44.89,106424.0,39.8676,39.9031,39.7877,39.8321,106424.0
2020-10-23 13:00:00,44.88,44.98,44.88,44.96,86885.0,39.8232,39.9119,39.8232,39.8942,86885.0
2020-10-23 13:10:00,44.96,45.0,44.94,44.99,149053.0,39.8942,39.9297,39.8764,39.9208,149053.0
2020-10-23 13:20:00,44.99,45.04,44.98,45.03,150459.0,39.9208,39.9652,39.9119,39.9563,150459.0
2020-10-23 13:30:00,45.03,45.05,44.96,44.98,89726.0,39.9563,39.974,39.8942,39.9119,89726.0
2020-10-23 13:40:00,44.98,45.01,44.95,44.97,94792.0,39.9119,39.9385,39.8853,39.9031,94792.0
2020-10-23 13:50:00,44.97,44.98,44.92,44.93,68376.0,39.9031,39.9119,39.8587,39.8676,68376.0
2020-10-23 14:00:00,44.93,44.98,44.89,44.97,138776.0,39.8676,39.9119,39.8321,39.9031,138776.0
2020-10-23 14:10:00,44.97,45.07,44.96,45.06,119051.0,39.9031,39.9918,39.8942,39.9829,119051.0
2020-10-23 14:20:00,45.06,45.06,45.01,45.05,82010.0,39.9829,39.9829,39.9385,39.974,82010.0
2020-10-23 14:30:00,45.05,45.06,45.01,45.02,112968.0,39.974,39.9829,39.9385,39.9474,112968.0
2020-10-23 14:40:00,45.02,45.04,44.99,45.04,93614.0,39.9474,39.9652,39.9208,39.9652,93614.0
2020-10-23 14:50:00,45.04,45.05,45.02,45.05,109811.0,39.9652,39.974,39.9474,39.974,109811.0
2020-10-23 15:00:00,45.05,45.09,45.04,45.09,238166.0,39.974,40.0095,39.9652,40.0095,238166.0
2020-10-23 15:10:00,45.09,45.14,45.07,45.09,151859.0,40.0095,40.0539,39.9918,40.0095,151859.0
2020-10-23 15:20:00,45.09,45.1,45.05,45.09,134654.0,40.0095,40.0184,39.974,40.0095,134654.0
2020-10-23 15:30:00,45.09,45.1,45.05,45.08,246806.0,40.0095,40.0184,39.974,40.0007,246806.0
2020-10-23 15:40:00,45.08,45.15,45.07,45.1,286999.0,40.0007,40.0628,39.9918,40.0184,286999.0
2020-10-23 15:50:00,45.11,45.11,45.0,45.07,848441.0,40.0273,40.0273,39.9297,39.9918,848441.0
2020-10-26 09:30:00,44.71,44.82,44.56,44.63,478212.0,39.6723,39.77,39.5392,39.6014,478212.0
2020-10-26 09:40:00,44.63,44.65,44.4,44.54,271372.0,39.6014,39.6191,39.3973,39.5215,271372.0
2020-10-26 09:50:00,44.54,44.66,44.52,44.56,201169.0,39.5215,39.628,39.5038,39.5392,201169.0
2020-10-26 10:00:00,44.56,44.65,44.51,44.65,220207.0,39.5392,39.6191,39.4949,39.6191,220207.0
2020-10-26 10:10:00,44.64,44.72,44.6,44.72,146491.0,39.6102,39.6812,39.5747,39.6812,146491.0
2020-10-26 10:20:00,44.72,44.73,44.59,44.62,153358.0,39.6812,39.6901,39.5659,39.5925,153358.0
2020-10-26 10:30:00,44.63,44.63,44.45,44.51,237054.0,39.6014,39.6014,39.4416,39.4949,237054.0
2020-10-26 10:40:00,44.51,44.51,44.27,44.33,337930.0,39.4949,39.4949,39.2819,39.3352,337930.0
2020-10-26 10:50:00,44.33,44.35,44.26,44.32,220663.0,39.3352,39.3529,39.273,39.3263,220663.0
2020-10-26 11:00:00,44.32,44.32,44.19,44.23,257778.0,39.3263,39.3263,39.2109,39.2464,257778.0
2020-10-26 11:10:00,44.24,44.37,44.2,44.22,219880.0,39.2553,39.3707,39.2198,39.2376,219880.0
2020-10-26 11:20:00,44.22,44.3,44.18,44.24,322881.0,39.2376,39.3085,39.2021,39.2553,322881.0
2020-10-26 11:30:00,44.25,44.25,44.03,44.15,417438.0,39.2642,39.2642,39.069,39.1754,417438.0
2020-10-26 11:40:00,44.15,44.16,44.04,44.12,213127.0,39.1754,39.1843,39.0778,39.1488,213127.0
2020-10-26 11:50:00,44.13,44.15,44.01,44.03,266858.0,39.1577,39.1754,39.0512,39.069,266858.0
2020-10-26 12:00:00,44.03,44.11,44.01,44.05,242105.0,39.069,39.14,39.0512,39.0867,242105.0
2020-10-26 12:10:00,44.05,44.14,44.05,44.09,154458.0,39.0867,39.1666,39.0867,39.1222,154458.0
2020-10-26 12:20:00,44.1,44.12,44.03,44.11,225680.0,39.1311,39.1488,39.069,39.14,225680.0
2020-10-26 12:30:00,44.11,44.11,43.94,43.97,209141.0,39.14,39.14,38.9891,39.0157,209141.0
2020-10-26 12:40:00,43.96,43.99,43.9,43.91,200216.0,39.0069,39.0335,38.9536,38.9625,200216.0
2020-10-26 12:50:00,43.91,43.93,43.86,43.91,169629.0,38.9625,38.9802,38.9181,38.9625,169629.0
2020-10-26 13:00:00,43.91,43.93,43.83,43.89,133697.0,38.9625,38.9802,38.8915,38.9447,133697.0
2020-10-26 13:10:00,43.89,43.91,43.74,43.75,173096.0,38.9447,38.9625,38.8116,38.8205,173096.0
2020-10-26 13:20:00,43.76,43.77,43.65,43.68,332657.0,38.8294,38.8383,38.7318,38.7584,332657.0
2020-10-26 13:30:00,43.68,43.69,43.57,43.65,504256.0,38.7584,38.7673,38.6608,38.7318,504256.0
2020-10-26 13:40:00,43.64,43.66,43.56,43.62,271168.0,38.7229,38.7407,38.6519,38.7052,271168.0
2020-10-26 13:50:00,43.61,43.65,43.55,43.62,199807.0,38.6963,38.7318,38.643,38.7052,199807.0
2020-10-26 14:00:00,43.63,43.8,43.59,43.74,484119.0,38.714,38.8649,38.6785,38.8116,484119.0
2020-10-26 14:10:00,43.75,43.77,43.65,43.69,225222.0,38.8205,38.8383,38.7318,38.7673,225222.0
2020-10-26 14:20:00,43.68,43.74,43.62,43.73,192836.0,38.7584,38.8116,38.7052,38.8028,192836.0
2020-10-26 14:30:00,43.74,43.76,43.67,43.69,175113.0,38.8116,38.8294,38.7495,38.7673,175113.0
2020-10-26 14:40:00,43.68,43.76,43.62,43.66,143294.0,38.7584,38.8294,38.7052,38.7407,143294.0
2020-10-26 14:50:00,43.66,43.78,43.65,43.73,165425.0,38.7407,38.8471,38.7318,38.8028,165425.0
2020-10-26 15:00:00,43.73,43.79,43.67,43.7,140069.0,38.8028,38.856,38.7495,38.7761,140069.0
2020-10-26 15:10:00,43.71,43.75,43.62,43.64,220288.0,38.785,38.8205,38.7052,38.7229,220288.0
2020-10-26 15:20:00,43.64,43.74,43.64,43.73,189634.0,38.7229,38.8116,38.7229,38.8028,189634.0
2020-10-26 15:30:00,43.74,43.78,43.66,43.69,298609.0,38.8116,38.8471,38.7407,38.7673,298609.0
2020-10-26 15:40:00,43.68,43.71,43.55,43.55,446806.0,38.7584,38.785,38.643,38.643,446806.0
2020-10-26 15:50:00,43.55,43.78,43.55,43.77,1246063.0,38.643,38.8471,38.643,38.8383,1246063.0
2020-10-27 09:30:00,43.62,43.84,43.56,43.61,410179.0,38.7052,38.9004,38.6519,38.6963,410179.0
2020-10-27 09:40:00,43.61,43.77,43.59,43.72,243517.0,38.6963,38.8383,38.6785,38.7939,243517.0
2020-10-27 09:50:00,43.73,43.83,43.72,43.76,147554.0,38.8028,38.8915,38.7939,38.8294,147554.0
2020-10-27 10:00:00,43.77,43.78,43.66,43.73,141049.0,38.8383,38.8471,38.7407,38.8028,141049.0
2020-10-27 10:10:00,43.73,43.77,43.63,43.63,114168.0,38.8028,38.8383,38.714,38.714,114168.0
2020-10-27 10:20:00,43.62,43.66,43.51,43.52,120178.0,38.7052,38.7407,38.6076,38.6164,120178.0
2020-10-27 10:30:00,43.53,43.65,43.51,43.61,308087.0,38.6253,38.7318,38.6076,38.6963,308087.0
2020-10-27 10:40:00,43.61,43.69,43.55,43.66,189050.0,38.6963,38.7673,38.643,38.7407,189050.0
2020-10-27 10:50:00,43.66,43.69,43.55,43.55,141407.0,38.7407,38.7673,38.643,38.643,141407.0
2020-10-27 11:00:00,43.56,43.59,43.5,43.54,155683.0,38.6519,38.6785,38.5987,38.6342,155683.0
2020-10-27 11:10:00,43.54,43.63,43.53,43.58,119378.0,38.6342,38.714,38.6253,38.6697,119378.0
2020-10-27 11:20:00,43.58,43.59,43.47,43.47,159724.0,38.6697,38.6785,38.5721,38.5721,159724.0
2020-10-27 11:30:00,43.48,43.5,43.39,43.46,231035.0,38.5809,38.5987,38.5011,38.5632,231035.0
2020-10-27 11:40:00,43.47,43.52,43.44,43.5,138125.0,38.5721,38.6164,38.5454,38.5987,138125.0
2020-10-27 11:50:00,43.5,43.63,43.49,43.61,139921.0,38.5987,38.714,38.5898,38.6963,139921.0
2020-10-27 12:00:00,43.61,43.66,43.59,43.61,181283.0,38.6963,38.7407,38.6785,38.6963,181283.0
2020-10-27 12:10:00,43.61,43.63,43.56,43.58,142669.0,38.6963,38.714,38.6519,38.6697,142669.0
2020-10-27 12:20:00,43.58,43.62,43.55,43.56,96296.0,38.6697,38.7052,38.643,38.6519,96296.0
2020-10-27 12:30:00,43.57,43.59,43.49,43.52,144726.0,38.6608,38.6785,38.5898,38.6164,144726.0
2020-10-27 12:40:00,43.52,43.55,43.45,43.48,128977.0,38.6164,38.643,38.5543,38.5809,128977.0
2020-10-27 12:50:00,43.48,43.49,43.4,43.49,172564.0,38.5809,38.5898,38.5099,38.5898,172564.0
2020-10-27 13:00:00,43.48,43.52,43.44,43.46,132302.0,38.5809,38.6164,38.5454,38.5632,132302.0
2020-10-27 13:10:00,43.46,43.48,43.43,43.44,124814.0,38.5632,38.5809,38.5366,38.5454,124814.0
2020-10-27 13:20:00,43.45,43.55,43.42,43.54,232913.0,38.5543,38.643,38.5277,38.6342,232913.0
2020-10-27 13:30:00,43.54,43.65,43.53,43.64,121334.0,38.6342,38.7318,38.6253,38.7229,121334.0
2020-10-27 13:40:00,43.64,43.68,43.62,43.65,124985.0,38.7229,38.7584,38.7052,38.7318,124985.0
2020-10-27 13:50:00,43.65,43.65,43.59,43.65,119017.0,38.7318,38.7318,38.6785,38.7318,119017.0
2020-10-27 14:00:00,43.64,43.65,43.58,43.58,150613.0,38.7229,38.7318,38.6697,38.6697,150613.0
2020-10-27 14:10:00,43.58,43.61,43.51,43.52,196524.0,38.6697,38.6963,38.6076,38.6164,196524.0
2020-10-27 14:20:00,43.51,43.62,43.5,43.61,145209.0,38.6076,38.7052,38.5987,38.6963,145209.0
2020-10-27 14:30:00,43.61,43.63,43.54,43.54,156117.0,38.6963,38.714,38.6342,38.6342,156117.0
2020-10-27 14:40:00,43.54,43.61,43.47,43.5,304234.0,38.6342,38.6963,38.5721,38.5987,304234.0
2020-10-27 14:50:00,43.49,43.51,43.44,43.46,145821.0,38.5898,38.6076,38.5454,38.5632,145821.0
2020-10-27 15:00:00,43.46,43.47,43.36,43.39,158492.0,38.5632,38.5721,38.4745,38.5011,158492.0
2020-10-27 15:10:00,43.4,43.48,43.39,43.48,120583.0,38.5099,38.5809,38.5011,38.5809,120583.0
2020-10-27 15:20:00,43.47,43.54,43.47,43.52,182295.0,38.5721,38.6342,38.5721,38.6164,182295.0
2020-10-27 15:30:00,43.52,43.54,43.48,43.49,206355.0,38.6164,38.6342,38.5809,38.5898,206355.0
2020-10-27 15:40:00,43.5,43.55,43.44,43.45,286399.0,38.5987,38.643,38.5454,38.5543,286399.0
2020-10-27 15:50:00,43.44,43.51,43.39,43.44,848629.0,38.5454,38.6076,38.5011,38.5454,848629.0
2020-10-28 09:30:00,42.91,43.06,42.62,42.73,676313.0,38.0752,38.2083,37.8178,37.9154,676313.0
2020-10-28 09:40:00,42.74,43.07,42.63,43.01,501451.0,37.9243,38.2171,37.8267,38.1639,501451.0
2020-10-28 09:50:00,43.01,43.08,42.9,42.92,427995.0,38.1639,38.226,38.0663,38.084,427995.0
2020-10-28 10:00:00,42.92,42.95,42.79,42.83,321753.0,38.084,38.1107,37.9687,38.0042,321753.0
2020-10-28 10:10:00,42.82,42.88,42.7,42.71,389037.0,37.9953,38.0485,37.8888,37.8977,389037.0
2020-10-28 10:20:00,42.71,42.79,42.55,42.61,418646.0,37.8977,37.9687,37.7557,37.809,418646.0
2020-10-28 10:30:00,42.6,42.71,42.49,42.53,475070.0,37.8001,37.8977,37.7025,37.738,475070.0
2020-10-28 10:40:00,42.52,42.59,42.41,42.42,302084.0,37.7291,37.7912,37.6315,37.6404,302084.0
2020-10-28 10:50:00,42.42,42.56,42.37,42.52,454392.0,37.6404,37.7646,37.596,37.7291,454392.0
2020-10-28 11:00:00,42.51,42.54,42.35,42.41,247780.0,37.7202,37.7468,37.5783,37.6315,247780.0
2020-10-28 11:10:00,42.41,42.42,42.28,42.3,320955.0,37.6315,37.6404,37.5161,37.5339,320955.0
2020-10-28 11:20:00,42.31,42.36,42.19,42.28,260492.0,37.5428,37.5871,37.4363,37.5161,260492.0
2020-10-28 11:30:00,42.28,42.37,42.24,42.36,193505.0,37.5161,37.596,37.4807,37.5871,193505.0
2020-10-28 11:40:00,42.35,42.52,42.3,42.52,254458.0,37.5783,37.7291,37.5339,37.7291,254458.0
2020-10-28 11:50:00,42.52,42.65,42.5,42.57,186557.0,37.7291,37.8445,37.7114,37.7735,186557.0
2020-10-28 12:00:00,42.56,42.63,42.54,42.61,204839.0,37.7646,37.8267,37.7468,37.809,204839.0
2020-10-28 12:10:00,42.6,42.69,42.58,42.64,225485.0,37.8001,37.8799,37.7823,37.8356,225485.0
2020-10-28 12:20:00,42.65,42.69,42.54,42.59,203634.0,37.8445,37.8799,37.7468,37.7912,203634.0
2020-10-28 12:30:00,42.58,42.59,42.42,42.45,181295.0,37.7823,37.7912,37.6404,37.667,181295.0
2020-10-28 12:40:00,42.45,42.45,42.31,42.31,207798.0,37.667,37.667,37.5428,37.5428,207798.0
2020-10-28 12:50:00,42.32,42.42,42.25,42.31,322336.0,37.5516,37.6404,37.4895,37.5428,322336.0
2020-10-28 13:00:00,42.3,42.32,42.19,42.22,246842.0,37.5339,37.5516,37.4363,37.4629,246842.0
2020-10-28 13:10:00,42.22,42.24,42.13,42.21,208413.0,37.4629,37.4807,37.383,37.454,208413.0
2020-10-28 13:20:00,42.2,42.26,42.14,42.26,188959.0,37.4452,37.4984,37.3919,37.4984,188959.0
2020-10-28 13:30:00,42.26,42.32,42.18,42.27,207053.0,37.4984,37.5516,37.4274,37.5073,207053.0
2020-10-28 13:40:00,42.28,42.29,42.21,42.26,138537.0,37.5161,37.525,37.454,37.4984,138537.0
2020-10-28 13:50:00,42.25,42.28,42.19,42.24,202737.0,37.4895,37.5161,37.4363,37.4807,202737.0
2020-10-28 14:00:00,42.24,42.25,42.17,42.21,227812.0,37.4807,37.4895,37.4185,37.454,227812.0
2020-10-28 14:10:00,42.2,42.21,42.09,42.12,245509.0,37.4452,37.454,37.3476,37.3742,245509.0
2020-10-28 14:20:00,42.11,42.37,42.1,42.34,203679.0,37.3653,37.596,37.3564,37.5694,203679.0
2020-10-28 14:30:00,42.34,42.37,42.14,42.17,205593.0,37.5694,37.596,37.3919,37.4185,205593.0
2020-10-28 14:40:00,42.16,42.23,42.12,42.18,163546.0,37.4097,37.4718,37.3742,37.4274,163546.0
2020-10-28 14:50:00,42.17,42.3,42.07,42.3,290588.0,37.4185,37.5339,37.3298,37.5339,290588.0
2020-10-28 15:00:00,42.3,42.31,42.17,42.2,190478.0,37.5339,37.5428,37.4185,37.4452,190478.0
2020-10-28 15:10:00,42.2,42.25,42.11,42.11,251142.0,37.4452,37.4895,37.3653,37.3653,251142.0
2020-10-28 15:20:00,42.11,42.34,42.1,42.3,560844.0,37.3653,37.5694,37.3564,37.5339,560844.0
2020-10-28 15:30:00,42.31,42.42,42.24,42.24,670806.0,37.5428,37.6404,37.4807,37.4807,670806.0
2020-10-28 15:40:00,42.25,42.33,42.19,42.23,1026522.0,37.4895,37.5605,37.4363,37.4718,1026522.0
2020-10-28 15:50:00,42.23,42.24,41.91,42.07,2297817.0,37.4718,37.4807,37.1878,37.3298,2297817.0
2020-10-29 09:30:00,42.05,42.76,41.89,42.6,1517463.0,37.3121,37.9421,37.1701,37.8001,1517463.0
2020-10-29 09:40:00,42.59,42.71,42.16,42.53,808932.0,37.7912,37.8977,37.4097,37.738,808932.0
2020-10-29 09:50:00,42.52,42.77,42.44,42.44,690323.0,37.7291,37.9509,37.6581,37.6581,690323.0
2020-10-29 10:00:00,42.45,42.56,42.36,42.5,615332.0,37.667,37.7646,37.5871,37.7114,615332.0
2020-10-29 10:10:00,42.51,42.7,42.47,42.7,379309.0,37.7202,37.8888,37.6847,37.8888,379309.0
2020-10-29 10:20:00,42.7,42.85,42.63,42.84,277794.0,37.8888,38.0219,37.8267,38.013,277794.0
2020-10-29 10:30:00,42.85,43.12,42.82,43.12,431618.0,38.0219,38.2615,37.9953,38.2615,431618.0
2020-10-29 10:40:00,43.12,43.24,43.06,43.2,395046.0,38.2615,38.368,38.2083,38.3325,395046.0
2020-10-29 10:50:00,43.21,43.25,43.09,43.16,263580.0,38.3414,38.3768,38.2349,38.297,263580.0
2020-10-29 11:00:00,43.16,43.17,42.86,42.97,259570.0,38.297,38.3059,38.0308,38.1284,259570.0
2020-10-29 11:10:00,42.96,43.22,42.95,43.2,262646.0,38.1195,38.3502,38.1107,38.3325,262646.0
2020-10-29 11:20:00,43.19,43.31,43.15,43.2,159552.0,38.3236,38.4301,38.2881,38.3325,159552.0
2020-10-29 11:30:00,43.2,43.24,42.98,43.02,170337.0,38.3325,38.368,38.1373,38.1728,170337.0
2020-10-29 11:40:00,43.01,43.03,42.87,42.98,132972.0,38.1639,38.1816,38.0397,38.1373,132972.0
2020-10-29 11:50:00,42.98,43.15,42.87,42.96,183646.0,38.1373,38.2881,38.0397,38.1195,183646.0
2020-10-29 12:00:00,42.96,43.07,42.93,42.99,176435.0,38.1195,38.2171,38.0929,38.1461,176435.0
2020-10-29 12:10:00,42.98,43.14,42.93,43.11,139648.0,38.1373,38.2792,38.0929,38.2526,139648.0
2020-10-29 12:20:00,43.12,43.16,43.07,43.09,143994.0,38.2615,38.297,38.2171,38.2349,143994.0
2020-10-29 12:30:00,43.09,43.11,43.0,43.05,127659.0,38.2349,38.2526,38.155,38.1994,127659.0
2020-10-29 12:40:00,43.05,43.09,42.97,42.98,110506.0,38.1994,38.2349,38.1284,38.1373,110506.0
2020-10-29 12:50:00,42.99,43.01,42.93,42.96,104698.0,38.1461,38.1639,38.0929,38.1195,104698.0
2020-10-29 13:00:00,42.96,42.99,42.84,42.85,94459.0,38.1195,38.1461,38.013,38.0219,94459.0
2020-10-29 13:10:00,42.85,42.86,42.74,42.76,106667.0,38.0219,38.0308,37.9243,37.9421,106667.0
2020-10-29 13:20:00,42.77,42.99,42.73,42.98,156857.0,37.9509,38.1461,37.9154,38.1373,156857.0
2020-10-29 13:30:00,42.97,43.08,42.97,43.03,235538.0,38.1284,38.226,38.1284,38.1816,235538.0
2020-10-29 13:40:00,43.02,43.27,43.02,43.18,355312.0,38.1728,38.3946,38.1728,38.3147,355312.0
2020-10-29 13:50:00,43.17,43.39,43.14,43.36,210626.0,38.3059,38.5011,38.2792,38.4745,210626.0
2020-10-29 14:00:00,43.37,43.51,43.35,43.48,481307.0,38.4833,38.6076,38.4656,38.5809,481307.0
2020-10-29 14:10:00,43.48,43.56,43.39,43.53,311939.0,38.5809,38.6519,38.5011,38.6253,311939.0
2020-10-29 14:20:00,43.53,43.69,43.49,43.57,544971.0,38.6253,38.7673,38.5898,38.6608,544971.0
2020-10-29 14:30:00,43.57,43.6,43.42,43.47,373152.0,38.6608,38.6874,38.5277,38.5721,373152.0
2020-10-29 14:40:00,43.47,43.51,43.29,43.37,302651.0,38.5721,38.6076,38.4123,38.4833,302651.0
2020-10-29 14:50:00,43.37,43.46,43.33,43.42,284893.0,38.4833,38.5632,38.4478,38.5277,284893.0
2020-10-29 15:00:00,43.42,43.54,43.4,43.51,268253.0,38.5277,38.6342,38.5099,38.6076,268253.0
2020-10-29 15:10:00,43.51,43.53,43.36,43.44,256879.0,38.6076,38.6253,38.4745,38.5454,256879.0
2020-10-29 15:20:00,43.43,43.52,43.39,43.48,293514.0,38.5366,38.6164,38.5011,38.5809,293514.0
2020-10-29 15:30:00,43.47,43.51,43.33,43.39,283704.0,38.5721,38.6076,38.4478,38.5011,283704.0
2020-10-29 15:40:00,43.38,43.41,43.26,43.32,600113.0,38.4922,38.5188,38.3857,38.439,600113.0
2020-10-29 15:50:00,43.32,43.35,43.01,43.05,1805727.0,38.439,38.4656,38.1639,38.1994,1805727.0
2020-10-30 09:30:00,42.47,43.05,42.26,42.82,710920.0,37.6847,38.1994,37.4984,37.9953,710920.0
2020-10-30 09:40:00,42.81,42.84,42.35,42.35,601070.0,37.9864,38.013,37.5783,37.5783,601070.0
2020-10-30 09:50:00,42.36,42.48,42.27,42.35,515187.0,37.5871,37.6936,37.5073,37.5783,515187.0
2020-10-30 10:00:00,42.34,42.37,42.05,42.06,556441.0,37.5694,37.596,37.3121,37.3209,556441.0
2020-10-30 10:10:00,42.06,42.15,42.01,42.07,656524.0,37.3209,37.4008,37.2766,37.3298,656524.0
2020-10-30 10:20:00,42.07,42.15,42.01,42.12,424605.0,37.3298,37.4008,37.2766,37.3742,424605.0
2020-10-30 10:30:00,42.11,42.16,41.83,41.96,611138.0,37.3653,37.4097,37.1168,37.2322,611138.0
2020-10-30 10:40:00,41.95,41.97,41.81,41.85,345359.0,37.2233,37.2411,37.0991,37.1346,345359.0
2020-10-30 10:50:00,41.85,41.96,41.81,41.84,176175.0,37.1346,37.2322,37.0991,37.1257,176175.0
2020-10-30 11:00:00,41.84,42.08,41.84,41.9,521768.0,37.1257,37.3387,37.1257,37.179,521768.0
2020-10-30 11:10:00,41.9,42.15,41.9,41.98,188307.0,37.179,37.4008,37.179,37.2499,188307.0
2020-10-30 11:20:00,41.97,42.1,41.85,41.9,264072.0,37.2411,37.3564,37.1346,37.179,264072.0
2020-10-30 11:30:00,41.9,41.99,41.86,41.94,175122.0,37.179,37.2588,37.1435,37.2145,175122.0
2020-10-30 11:40:00,41.93,42.02,41.8,42.02,254115.0,37.2056,37.2854,37.0902,37.2854,254115.0
2020-10-30 11:50:00,42.01,42.06,41.95,42.0,205847.0,37.2766,37.3209,37.2233,37.2677,205847.0
2020-10-30 12:00:00,41.99,42.11,41.95,42.04,203084.0,37.2588,37.3653,37.2233,37.3032,203084.0
2020-10-30 12:10:00,42.04,42.15,41.99,42.14,222509.0,37.3032,37.4008,37.2588,37.3919,222509.0
2020-10-30 12:20:00,42.13,42.31,42.1,42.3,178093.0,37.383,37.5428,37.3564,37.5339,178093.0
2020-10-30 12:30:00,42.29,42.3,42.16,42.17,148443.0,37.525,37.5339,37.4097,37.4185,148443.0
2020-10-30 12:40:00,42.18,42.33,42.16,42.3,284354.0,37.4274,37.5605,37.4097,37.5339,284354.0
2020-10-30 12:50:00,42.3,42.34,42.26,42.32,201408.0,37.5339,37.5694,37.4984,37.5516,201408.0
2020-10-30 13:00:00,42.32,42.38,42.28,42.32,387972.0,37.5516,37.6049,37.5161,37.5516,387972.0
2020-10-30 13:10:00,42.32,42.38,42.27,42.32,267412.0,37.5516,37.6049,37.5073,37.5516,267412.0
2020-10-30 13:20:00,42.32,42.39,42.29,42.37,152451.0,37.5516,37.6137,37.525,37.596,152451.0
2020-10-30 13:30:00,42.37,42.37,42.18,42.26,201893.0,37.596,37.596,37.4274,37.4984,201893.0
2020-10-30 13:40:00,42.27,42.35,42.23,42.33,194136.0,37.5073,37.5783,37.4718,37.5605,194136.0
2020-10-30 13:50:00,42.34,42.36,42.22,42.25,306614.0,37.5694,37.5871,37.4629,37.4895,306614.0
2020-10-30 14:00:00,42.25,42.29,42.14,42.19,294005.0,37.4895,37.525,37.3919,37.4363,294005.0
2020-10-30 14:10:00,42.2,42.23,42.09,42.12,182339.0,37.4452,37.4718,37.3476,37.3742,182339.0
2020-10-30 14:20:00,42.12,42.16,41.9,41.91,197461.0,37.3742,37.4097,37.179,37.1878,197461.0
2020-10-30 14:30:00,41.9,41.94,41.75,41.91,236378.0,37.179,37.2145,37.0459,37.1878,236378.0
2020-10-30 14:40:00,41.88,41.94,41.74,41.94,262003.0,37.1612,37.2145,37.037,37.2145,262003.0
2020-10-30 14:50:00,41.94,41.99,41.86,41.9,168451.0,37.2145,37.2588,37.1435,37.179,168451.0
2020-10-30 15:00:00,41.9,42.01,41.85,41.96,301075.0,37.179,37.2766,37.1346,37.2322,301075.0
2020-10-30 15:10:00,41.96,42.14,41.94,42.11,309151.0,37.2322,37.3919,37.2145,37.3653,309151.0
2020-10-30 15:20:00,42.1,42.17,42.07,42.09,486990.0,37.3564,37.4185,37.3298,37.3476,486990.0
2020-10-30 15:30:00,42.09,42.11,41.88,41.94,309213.0,37.3476,37.3653,37.1612,37.2145,309213.0
2020-10-30 15:40:00,41.95,42.11,41.87,41.94,653013.0,37.2233,37.3653,37.1523,37.2145,653013.0
2020-10-30 15:50:00,41.93,42.3,41.9,42.26,1873582.0,37.2056,37.5339,37.179,37.4984,1873582.0
2020-11-02 09:30:00,42.72,42.93,42.27,42.27,518398.0,37.9066,38.0929,37.5073,37.5073,518398.0
2020-11-02 09:40:00,42.29,42.32,42.06,42.21,385727.0,37.525,37.5516,37.3209,37.454,385727.0
2020-11-02 09:50:00,42.21,42.35,42.17,42.28,331947.0,37.454,37.5783,37.4185,37.5161,331947.0
2020-11-02 10:00:00,42.28,42.46,42.24,42.3,458310.0,37.5161,37.6759,37.4807,37.5339,458310.0
2020-11-02 10:10:00,42.3,42.41,42.24,42.37,336077.0,37.5339,37.6315,37.4807,37.596,336077.0
2020-11-02 10:20:00,42.36,42.39,42.2,42.23,446653.0,37.5871,37.6137,37.4452,37.4718,446653.0
2020-11-02 10:30:00,42.24,42.25,42.07,42.08,265526.0,37.4807,37.4895,37.3298,37.3387,265526.0
2020-11-02 10:40:00,42.08,42.16,42.02,42.15,260692.0,37.3387,37.4097,37.2854,37.4008,260692.0
2020-11-02 10:50:00,42.15,42.16,41.99,42.07,302597.0,37.4008,37.4097,37.2588,37.3298,302597.0
2020-11-02 11:00:00,42.07,42.08,41.94,41.98,263698.0,37.3298,37.3387,37.2145,37.2499,263698.0
2020-11-02 11:10:00,41.98,42.0,41.81,41.85,298776.0,37.2499,37.2677,37.0991,37.1346,298776.0
2020-11-02 11:20:00,41.85,41.85,41.78,41.83,299152.0,37.1346,37.1346,37.0725,37.1168,299152.0
2020-11-02 11:30:00,41.84,41.88,41.79,41.88,242659.0,37.1257,37.1612,37.0814,37.1612,242659.0
2020-11-02 11:40:00,41.88,42.02,41.87,41.99,232610.0,37.1612,37.2854,37.1523,37.2588,232610.0
2020-11-02 11:50:00,42.0,42.0,41.84,41.84,275964.0,37.2677,37.2677,37.1257,37.1257,275964.0
2020-11-02 12:00:00,41.85,41.87,41.66,41.7,397691.0,37.1346,37.1523,36.966,37.0015,397691.0
2020-11-02 12:10:00,41.7,41.75,41.62,41.62,215159.0,37.0015,37.0459,36.9305,36.9305,215159.0
2020-11-02 12:20:00,41.63,41.68,41.61,41.64,374563.0,36.9394,36.9837,36.9216,36.9483,374563.0
2020-11-02 12:30:00,41.65,41.66,41.52,41.54,372432.0,36.9571,36.966,36.8418,36.8595,372432.0
2020-11-02 12:40:00,41.53,41.54,41.36,41.37,351786.0,36.8506,36.8595,36.6998,36.7087,351786.0
2020-11-02 12:50:00,41.37,41.44,41.34,41.36,279095.0,36.7087,36.7708,36.6821,36.6998,279095.0
2020-11-02 13:00:00,41.36,41.39,41.24,41.26,450575.0,36.6998,36.7264,36.5933,36.6111,450575.0
2020-11-02 13:10:00,41.27,41.27,40.98,41.0,986853.0,36.6199,36.6199,36.3626,36.3804,986853.0
2020-11-02 13:20:00,41.0,41.14,40.97,41.14,514323.0,36.3804,36.5046,36.3537,36.5046,514323.0
2020-11-02 13:30:00,41.13,41.17,41.07,41.12,201950.0,36.4957,36.5312,36.4425,36.4868,201950.0
2020-11-02 13:40:00,41.13,41.17,41.02,41.08,412944.0,36.4957,36.5312,36.3981,36.4514,412944.0
2020-11-02 13:50:00,41.08,41.09,40.96,41.03,310118.0,36.4514,36.4602,36.3449,36.407,310118.0
2020-11-02 14:00:00,41.02,41.17,40.98,41.16,473642.0,36.3981,36.5312,36.3626,36.5223,473642.0
2020-11-02 14:10:00,41.16,41.21,41.11,41.14,212713.0,36.5223,36.5667,36.478,36.5046,212713.0
2020-11-02 14:20:00,41.14,41.38,41.13,41.38,502362.0,36.5046,36.7176,36.4957,36.7176,502362.0
2020-11-02 14:30:00,41.37,41.38,41.25,41.26,322352.0,36.7087,36.7176,36.6022,36.6111,322352.0
2020-11-02 14:40:00,41.27,41.34,41.24,41.27,360064.0,36.6199,36.6821,36.5933,36.6199,360064.0
2020-11-02 14:50:00,41.28,41.28,41.18,41.24,416744.0,36.6288,36.6288,36.5401,36.5933,416744.0
2020-11-02 15:00:00,41.23,41.29,41.11,41.15,562544.0,36.5845,36.6377,36.478,36.5135,562544.0
2020-11-02 15:10:00,41.15,41.25,41.12,41.25,424055.0,36.5135,36.6022,36.4868,36.6022,424055.0
2020-11-02 15:20:00,41.25,41.28,41.21,41.24,283640.0,36.6022,36.6288,36.5667,36.5933,283640.0
2020-11-02 15:30:00,41.25,41.26,41.08,41.12,506366.0,36.6022,36.6111,36.4514,36.4868,506366.0
2020-11-02 15:40:00,41.12,41.17,41.06,41.16,492369.0,36.4868,36.5312,36.4336,36.5223,492369.0
2020-11-02 15:50:00,41.17,41.41,41.05,41.39,2903392.0,36.5312,36.7442,36.4247,36.7264,2903392.0
2020-11-03 09:30:00,41.94,41.99,41.75,41.83,597284.0,37.2145,37.2588,37.0459,37.1168,597284.0
2020-11-03 09:40:00,41.82,42.02,41.79,41.99,402668.0,37.108,37.2854,37.0814,37.2588,402668.0
2020-11-03 09:50:00,41.98,42.16,41.93,42.12,446774.0,37.2499,37.4097,37.2056,37.3742,446774.0
2020-11-03 10:00:00,42.12,42.31,41.99,42.25,583732.0,37.3742,37.5428,37.2588,37.4895,583732.0
2020-11-03 10:10:00,42.25,42.28,42.04,42.26,687683.0,37.4895,37.5161,37.3032,37.4984,687683.0
2020-11-03 10:20:00,42.26,42.52,42.22,42.45,668051.0,37.4984,37.7291,37.4629,37.667,668051.0
2020-11-03 10:30:00,42.46,42.59,42.45,42.59,240955.0,37.6759,37.7912,37.667,37.7912,240955.0
2020-11-03 10:40:00,42.59,42.61,42.44,42.52,467467.0,37.7912,37.809,37.6581,37.7291,467467.0
2020-11-03 10:50:00,42.53,42.68,42.48,42.6,591650.0,37.738,37.8711,37.6936,37.8001,591650.0
2020-11-03 11:00:00,42.6,42.64,42.51,42.57,309155.0,37.8001,37.8356,37.7202,37.7735,309155.0
2020-11-03 11:10:00,42.56,42.72,42.53,42.71,258056.0,37.7646,37.9066,37.738,37.8977,258056.0
2020-11-03 11:20:00,42.71,42.75,42.64,42.69,423598.0,37.8977,37.9332,37.8356,37.8799,423598.0
2020-11-03 11:30:00,42.69,42.85,42.67,42.84,309826.0,37.8799,38.0219,37.8622,38.013,309826.0
2020-11-03 11:40:00,42.84,42.88,42.79,42.83,573162.0,38.013,38.0485,37.9687,38.0042,573162.0
2020-11-03 11:50:00,42.83,42.92,42.79,42.89,478235.0,38.0042,38.084,37.9687,38.0574,478235.0
2020-11-03 12:00:00,42.88,42.98,42.7,42.77,435855.0,38.0485,38.1373,37.8888,37.9509,435855.0
2020-11-03 12:10:00,42.77,42.87,42.72,42.81,173029.0,37.9509,38.0397,37.9066,37.9864,173029.0
2020-11-03 12:20:00,42.82,42.88,42.77,42.84,142117.0,37.9953,38.0485,37.9509,38.013,142117.0
2020-11-03 12:30:00,42.84,42.9,42.82,42.86,146937.0,38.013,38.0663,37.9953,38.0308,146937.0
2020-11-03 12:40:00,42.88,42.88,42.72,42.74,125787.0,38.0485,38.0485,37.9066,37.9243,125787.0
2020-11-03 12:50:00,42.75,42.76,42.64,42.66,115720.0,37.9332,37.9421,37.8356,37.8533,115720.0
2020-11-03 13:00:00,42.67,42.78,42.64,42.75,203054.0,37.8622,37.9598,37.8356,37.9332,203054.0
2020-11-03 13:10:00,42.74,42.77,42.69,42.71,96275.0,37.9243,37.9509,37.8799,37.8977,96275.0
2020-11-03 13:20:00,42.72,42.72,42.62,42.65,100893.0,37.9066,37.9066,37.8178,37.8445,100893.0
2020-11-03 13:30:00,42.66,42.69,42.59,42.64,195923.0,37.8533,37.8799,37.7912,37.8356,195923.0
2020-11-03 13:40:00,42.63,42.74,42.55,42.56,296525.0,37.8267,37.9243,37.7557,37.7646,296525.0
2020-11-03 13:50:00,42.57,42.6,42.33,42.34,313495.0,37.7735,37.8001,37.5605,37.5694,313495.0
2020-11-03 14:00:00,42.33,42.65,42.31,42.53,735443.0,37.5605,37.8445,37.5428,37.738,735443.0
2020-11-03 14:10:00,42.54,42.61,42.49,42.54,318856.0,37.7468,37.809,37.7025,37.7468,318856.0
2020-11-03 14:20:00,42.54,42.61,42.5,42.61,194154.0,37.7468,37.809,37.7114,37.809,194154.0
2020-11-03 14:30:00,42.61,42.73,42.59,42.7,246179.0,37.809,37.9154,37.7912,37.8888,246179.0
2020-11-03 14:40:00,42.7,42.79,42.69,42.78,247196.0,37.8888,37.9687,37.8799,37.9598,247196.0
2020-11-03 14:50:00,42.78,42.81,42.75,42.79,180557.0,37.9598,37.9864,37.9332,37.9687,180557.0
2020-11-03 15:00:00,42.78,42.79,42.58,42.59,204954.0,37.9598,37.9687,37.7823,37.7912,204954.0
2020-11-03 15:10:00,42.59,42.66,42.59,42.62,177292.0,37.7912,37.8533,37.7912,37.8178,177292.0
2020-11-03 15:20:00,42.62,42.75,42.59,42.74,438656.0,37.8178,37.9332,37.7912,37.9243,438656.0
2020-11-03 15:30:00,42.75,42.82,42.71,42.8,409385.0,37.9332,37.9953,37.8977,37.9776,409385.0
2020-11-03 15:40:00,42.8,42.91,42.75,42.76,646621.0,37.9776,38.0752,37.9332,37.9421,646621.0
2020-11-03 15:50:00,42.75,42.9,42.59,42.59,1326242.0,37.9332,38.0663,37.7912,37.7912,1326242.0
2020-11-04 09:30:00,44.27,44.34,43.4,43.51,1251735.0,39.2819,39.344,38.5099,38.6076,1251735.0
2020-11-04 09:40:00,43.52,44.05,43.5,44.04,836899.0,38.6164,39.0867,38.5987,39.0778,836899.0
2020-11-04 09:50:00,44.05,44.16,43.9,44.16,500593.0,39.0867,39.1843,38.9536,39.1843,500593.0
2020-11-04 10:00:00,44.17,44.46,44.14,44.29,736262.0,39.1932,39.4505,39.1666,39.2997,736262.0
2020-11-04 10:10:00,44.29,44.44,44.19,44.38,682157.0,39.2997,39.4328,39.2109,39.3795,682157.0
2020-11-04 10:20:00,44.38,44.61,44.31,44.34,541318.0,39.3795,39.5836,39.3174,39.344,541318.0
2020-11-04 10:30:00,44.34,44.47,44.13,44.18,360330.0,39.344,39.4594,39.1577,39.2021,360330.0
2020-11-04 10:40:00,44.17,44.27,44.1,44.16,283397.0,39.1932,39.2819,39.1311,39.1843,283397.0
2020-11-04 10:50:00,44.16,44.35,44.1,44.33,269698.0,39.1843,39.3529,39.1311,39.3352,269698.0
2020-11-04 11:00:00,44.33,44.38,44.24,44.25,302522.0,39.3352,39.3795,39.2553,39.2642,302522.0
2020-11-04 11:10:00,44.25,44.27,44.09,44.23,219354.0,39.2642,39.2819,39.1222,39.2464,219354.0
2020-11-04 11:20:00,44.23,44.36,44.19,44.32,276246.0,39.2464,39.3618,39.2109,39.3263,276246.0
2020-11-04 11:30:00,44.31,44.48,44.3,44.34,394627.0,39.3174,39.4683,39.3085,39.344,394627.0
2020-11-04 11:40:00,44.34,44.34,44.2,44.3,331011.0,39.344,39.344,39.2198,39.3085,331011.0
2020-11-04 11:50:00,44.3,44.41,44.27,44.39,419085.0,39.3085,39.4061,39.2819,39.3884,419085.0
2020-11-04 12:00:00,44.38,44.44,44.25,44.27,350769.0,39.3795,39.4328,39.2642,39.2819,350769.0
2020-11-04 12:10:00,44.27,44.3,44.15,44.16,361381.0,39.2819,39.3085,39.1754,39.1843,361381.0
2020-11-04 12:20:00,44.17,44.27,44.16,44.21,280793.0,39.1932,39.2819,39.1843,39.2287,280793.0
2020-11-04 12:30:00,44.21,44.35,44.21,44.32,149745.0,39.2287,39.3529,39.2287,39.3263,149745.0
2020-11-04 12:40:00,44.32,44.4,44.27,44.3,279918.0,39.3263,39.3973,39.2819,39.3085,279918.0
2020-11-04 12:50:00,44.3,44.34,44.23,44.31,174236.0,39.3085,39.344,39.2464,39.3174,174236.0
2020-11-04 13:00:00,44.32,44.34,44.2,44.23,226939.0,39.3263,39.344,39.2198,39.2464,226939.0
2020-11-04 13:10:00,44.22,44.37,44.22,44.28,356577.0,39.2376,39.3707,39.2376,39.2908,356577.0
2020-11-04 13:20:00,44.28,44.32,44.22,44.29,208263.0,39.2908,39.3263,39.2376,39.2997,208263.0
2020-11-04 13:30:00,44.28,44.47,44.25,44.41,259549.0,39.2908,39.4594,39.2642,39.4061,259549.0
2020-11-04 13:40:00,44.42,44.45,44.09,44.13,288007.0,39.415,39.4416,39.1222,39.1577,288007.0
2020-11-04 13:50:00,44.12,44.17,44.06,44.09,212236.0,39.1488,39.1932,39.0956,39.1222,212236.0
2020-11-04 14:00:00,44.1,44.17,43.95,44.05,263021.0,39.1311,39.1932,38.998,39.0867,263021.0
2020-11-04 14:10:00,44.06,44.1,43.99,44.03,243944.0,39.0956,39.1311,39.0335,39.069,243944.0
2020-11-04 14:20:00,44.03,44.15,44.02,44.12,262021.0,39.069,39.1754,39.0601,39.1488,262021.0
2020-11-04 14:30:00,44.12,44.2,44.11,44.15,389322.0,39.1488,39.2198,39.14,39.1754,389322.0
2020-11-04 14:40:00,44.15,44.16,43.91,43.98,280030.0,39.1754,39.1843,38.9625,39.0246,280030.0
2020-11-04 14:50:00,43.98,44.06,43.98,44.02,260124.0,39.0246,39.0956,39.0246,39.0601,260124.0
2020-11-04 15:00:00,44.02,44.09,43.89,43.95,307755.0,39.0601,39.1222,38.9447,38.998,307755.0
2020-11-04 15:10:00,43.95,43.95,43.77,43.79,248000.0,38.998,38.998,38.8383,38.856,248000.0
2020-11-04 15:20:00,43.8,43.87,43.76,43.77,259548.0,38.8649,38.927,38.8294,38.8383,259548.0
2020-11-04 15:30:00,43.78,43.84,43.71,43.76,285413.0,38.8471,38.9004,38.785,38.8294,285413.0
2020-11-04 15:40:00,43.77,43.88,43.71,43.75,542964.0,38.8383,38.9359,38.785,38.8205,542964.0
2020-11-04 15:50:00,43.74,43.89,43.66,43.7,1517729.0,38.8116,38.9447,38.7407,38.7761,1517729.0
2020-11-05 09:30:00,44.58,44.65,44.21,44.51,543239.0,39.557,39.6191,39.2287,39.4949,543239.0
2020-11-05 09:40:00,44.51,44.73,44.38,44.67,378537.0,39.4949,39.6901,39.3795,39.6369,378537.0
2020-11-05 09:50:00,44.68,44.75,44.39,44.44,488877.0,39.6457,39.7078,39.3884,39.4328,488877.0
2020-11-05 10:00:00,44.44,44.53,44.4,44.43,150199.0,39.4328,39.5126,39.3973,39.4239,150199.0
2020-11-05 10:10:00,44.43,44.75,44.42,44.73,255912.0,39.4239,39.7078,39.415,39.6901,255912.0
2020-11-05 10:20:00,44.73,44.81,44.61,44.61,221479.0,39.6901,39.7611,39.5836,39.5836,221479.0
2020-11-05 10:30:00,44.6,44.64,44.48,44.52,221592.0,39.5747,39.6102,39.4683,39.5038,221592.0
2020-11-05 10:40:00,44.51,44.66,44.49,44.63,204114.0,39.4949,39.628,39.4771,39.6014,204114.0
2020-11-05 10:50:00,44.62,44.74,44.61,44.7,205467.0,39.5925,39.699,39.5836,39.6635,205467.0
2020-11-05 11:00:00,44.71,44.77,44.63,44.64,170745.0,39.6723,39.7256,39.6014,39.6102,170745.0
2020-11-05 11:10:00,44.65,44.75,44.57,44.72,312357.0,39.6191,39.7078,39.5481,39.6812,312357.0
2020-11-05 11:20:00,44.72,44.73,44.54,44.55,127758.0,39.6812,39.6901,39.5215,39.5304,127758.0
2020-11-05 11:30:00,44.56,44.61,44.47,44.48,147583.0,39.5392,39.5836,39.4594,39.4683,147583.0
2020-11-05 11:40:00,44.48,44.52,44.46,44.47,205695.0,39.4683,39.5038,39.4505,39.4594,205695.0
2020-11-05 11:50:00,44.47,44.48,44.43,44.46,253452.0,39.4594,39.4683,39.4239,39.4505,253452.0
2020-11-05 12:00:00,44.47,44.47,44.38,44.47,257094.0,39.4594,39.4594,39.3795,39.4594,257094.0
2020-11-05 12:10:00,44.47,44.61,44.45,44.51,1374223.0,39.4594,39.5836,39.4416,39.4949,1374223.0
2020-11-05 12:20:00,44.52,44.52,44.34,44.47,606081.0,39.5038,39.5038,39.344,39.4594,606081.0
2020-11-05 12:30:00,44.47,44.61,44.44,44.58,422796.0,39.4594,39.5836,39.4328,39.557,422796.0
2020-11-05 12:40:00,44.57,44.61,44.47,44.6,585062.0,39.5481,39.5836,39.4594,39.5747,585062.0
2020-11-05 12:50:00,44.6,44.62,44.51,44.57,374500.0,39.5747,39.5925,39.4949,39.5481,374500.0
2020-11-05 13:00:00,44.57,44.7,44.55,44.64,344782.0,39.5481,39.6635,39.5304,39.6102,344782.0
2020-11-05 13:10:00,44.64,44.66,44.58,44.59,182325.0,39.6102,39.628,39.557,39.5659,182325.0
2020-11-05 13:20:00,44.59,44.65,44.57,44.6,125739.0,39.5659,39.6191,39.5481,39.5747,125739.0
2020-11-05 13:30:00,44.6,44.66,44.59,44.65,118258.0,39.5747,39.628,39.5659,39.6191,118258.0
2020-11-05 13:40:00,44.65,44.66,44.6,44.62,224224.0,39.6191,39.628,39.5747,39.5925,224224.0
2020-11-05 13:50:00,44.63,44.65,44.56,44.6,151799.0,39.6014,39.6191,39.5392,39.5747,151799.0
2020-11-05 14:00:00,44.6,44.7,44.54,44.55,246742.0,39.5747,39.6635,39.5215,39.5304,246742.0
2020-11-05 14:10:00,44.56,44.61,44.52,44.55,92810.0,39.5392,39.5836,39.5038,39.5304,92810.0
2020-11-05 14:20:00,44.55,44.59,44.52,44.55,131486.0,39.5304,39.5659,39.5038,39.5304,131486.0
2020-11-05 14:30:00,44.56,44.64,44.52,44.56,163301.0,39.5392,39.6102,39.5038,39.5392,163301.0
2020-11-05 14:40:00,44.57,44.72,44.57,44.62,187461.0,39.5481,39.6812,39.5481,39.5925,187461.0
2020-11-05 14:50:00,44.61,44.7,44.56,44.68,118846.0,39.5836,39.6635,39.5392,39.6457,118846.0
2020-11-05 15:00:00,44.67,44.69,44.56,44.59,257845.0,39.6369,39.6546,39.5392,39.5659,257845.0
2020-11-05 15:10:00,44.6,44.62,44.5,44.53,166695.0,39.5747,39.5925,39.486,39.5126,166695.0
2020-11-05 15:20:00,44.53,44.6,44.52,44.57,182159.0,39.5126,39.5747,39.5038,39.5481,182159.0
2020-11-05 15:30:00,44.57,44.57,44.4,44.44,258179.0,39.5481,39.5481,39.3973,39.4328,258179.0
2020-11-05 15:40:00,44.44,44.51,44.35,44.39,559227.0,39.4328,39.4949,39.3529,39.3884,559227.0
2020-11-05 15:50:00,44.38,44.41,44.25,44.35,2585349.0,39.3795,39.4061,39.2642,39.3529,2585349.0
2020-11-06 09:30:00,44.57,44.57,43.99,44.01,733408.0,39.5481,39.5481,39.0335,39.0512,733408.0
2020-11-06 09:40:00,44.02,44.19,43.95,44.19,453479.0,39.0601,39.2109,38.998,39.2109,453479.0
2020-11-06 09:50:00,44.18,44.22,43.99,44.07,224640.0,39.2021,39.2376,39.0335,39.1045,224640.0
2020-11-06 10:00:00,44.08,44.27,43.98,44.26,269992.0,39.1133,39.2819,39.0246,39.273,269992.0
2020-11-06 10:10:00,44.26,44.33,44.25,44.29,215996.0,39.273,39.3352,39.2642,39.2997,215996.0
2020-11-06 10:20:00,44.28,44.37,44.24,44.26,144180.0,39.2908,39.3707,39.2553,39.273,144180.0
2020-11-06 10:30:00,44.25,44.29,44.17,44.17,98602.0,39.2642,39.2997,39.1932,39.1932,98602.0
2020-11-06 10:40:00,44.17,44.3,44.17,44.3,211903.0,39.1932,39.3085,39.1932,39.3085,211903.0
2020-11-06 10:50:00,44.29,44.43,44.19,44.27,259567.0,39.2997,39.4239,39.2109,39.2819,259567.0
2020-11-06 11:00:00,44.29,44.53,44.24,44.53,177430.0,39.2997,39.5126,39.2553,39.5126,177430.0
2020-11-06 11:10:00,44.52,44.6,44.43,44.5,308019.0,39.5038,39.5747,39.4239,39.486,308019.0
2020-11-06 11:20:00,44.5,44.59,44.47,44.56,292448.0,39.486,39.5659,39.4594,39.5392,292448.0
2020-11-06 11:30:00,44.56,44.6,44.5,44.59,192385.0,39.5392,39.5747,39.486,39.5659,192385.0
2020-11-06 11:40:00,44.59,44.62,44.54,44.57,188047.0,39.5659,39.5925,39.5215,39.5481,188047.0
2020-11-06 11:50:00,44.57,44.62,44.45,44.55,212967.0,39.5481,39.5925,39.4416,39.5304,212967.0
2020-11-06 12:00:00,44.55,44.65,44.54,44.65,332828.0,39.5304,39.6191,39.5215,39.6191,332828.0
2020-11-06 12:10:00,44.64,44.66,44.55,44.55,231754.0,39.6102,39.628,39.5304,39.5304,231754.0
2020-11-06 12:20:00,44.55,44.56,44.46,44.5,125320.0,39.5304,39.5392,39.4505,39.486,125320.0
2020-11-06 12:30:00,44.5,44.55,44.42,44.43,136065.0,39.486,39.5304,39.415,39.4239,136065.0
2020-11-06 12:40:00,44.43,44.5,44.41,44.5,137800.0,39.4239,39.486,39.4061,39.486,137800.0
2020-11-06 12:50:00,44.5,44.57,44.49,44.49,154540.0,39.486,39.5481,39.4771,39.4771,154540.0
2020-11-06 13:00:00,44.5,44.52,44.44,44.51,91331.0,39.486,39.5038,39.4328,39.4949,91331.0
2020-11-06 13:10:00,44.51,44.54,44.49,44.52,93854.0,39.4949,39.5215,39.4771,39.5038,93854.0
2020-11-06 13:20:00,44.53,44.57,44.49,44.55,65704.0,39.5126,39.5481,39.4771,39.5304,65704.0
2020-11-06 13:30:00,44.55,44.56,44.5,44.53,72719.0,39.5304,39.5392,39.486,39.5126,72719.0
2020-11-06 13:40:00,44.53,44.55,44.5,44.52,72243.0,39.5126,39.5304,39.486,39.5038,72243.0
2020-11-06 13:50:00,44.52,44.55,44.5,44.55,130692.0,39.5038,39.5304,39.486,39.5304,130692.0
2020-11-06 14:00:00,44.55,44.66,44.54,44.65,237216.0,39.5304,39.628,39.5215,39.6191,237216.0
2020-11-06 14:10:00,44.65,44.67,44.6,44.63,213783.0,39.6191,39.6369,39.5747,39.6014,213783.0
2020-11-06 14:20:00,44.63,44.65,44.59,44.62,99875.0,39.6014,39.6191,39.5659,39.5925,99875.0
2020-11-06 14:30:00,44.63,44.66,44.59,44.59,124838.0,39.6014,39.628,39.5659,39.5659,124838.0
2020-11-06 14:40:00,44.59,44.62,44.5,44.55,81220.0,39.5659,39.5925,39.486,39.5304,81220.0
2020-11-06 14:50:00,44.55,44.56,44.51,44.55,91613.0,39.5304,39.5392,39.4949,39.5304,91613.0
2020-11-06 15:00:00,44.55,44.59,44.5,44.58,203270.0,39.5304,39.5659,39.486,39.557,203270.0
2020-11-06 15:10:00,44.57,44.63,44.53,44.55,158690.0,39.5481,39.6014,39.5126,39.5304,158690.0
2020-11-06 15:20:00,44.55,44.6,44.48,44.57,328954.0,39.5304,39.5747,39.4683,39.5481,328954.0
2020-11-06 15:30:00,44.56,44.66,44.56,44.63,229970.0,39.5392,39.628,39.5392,39.6014,229970.0
2020-11-06 15:40:00,44.64,44.7,44.62,44.65,631280.0,39.6102,39.6635,39.5925,39.6191,631280.0
2020-11-06 15:50:00,44.65,44.67,44.47,44.54,995062.0,39.6191,39.6369,39.4594,39.5215,995062.0
2020-11-09 09:30:00,47.6,48.15,47.26,47.98,2950960.0,42.2367,42.7247,41.935,42.5739,2950960.0
2020-11-09 09:40:00,48.0,48.23,47.75,48.02,1381262.0,42.5916,42.7957,42.3698,42.6094,1381262.0
2020-11-09 09:50:00,48.01,48.09,47.64,47.65,1293293.0,42.6005,42.6715,42.2722,42.2811,1293293.0
2020-11-09 10:00:00,47.67,48.0,47.66,47.66,1373157.0,42.2988,42.5916,42.29,42.29,1373157.0
2020-11-09 10:10:00,47.65,47.77,47.44,47.48,1094186.0,42.2811,42.3876,42.0947,42.1302,1094186.0
2020-11-09 10:20:00,47.48,47.49,47.23,47.25,811712.0,42.1302,42.1391,41.9084,41.9262,811712.0
2020-11-09 10:30:00,47.24,47.28,46.82,46.87,686057.0,41.9173,41.9528,41.5446,41.589,686057.0
2020-11-09 10:40:00,46.88,47.09,46.87,46.92,472825.0,41.5978,41.7842,41.589,41.6333,472825.0
2020-11-09 10:50:00,46.91,47.07,46.83,47.05,336671.0,41.6245,41.7664,41.5535,41.7487,336671.0
2020-11-09 11:00:00,47.05,47.1,46.72,47.03,297703.0,41.7487,41.7931,41.4559,41.7309,297703.0
2020-11-09 11:10:00,47.03,47.06,46.86,47.06,274102.0,41.7309,41.7576,41.5801,41.7576,274102.0
2020-11-09 11:20:00,47.06,47.24,46.99,47.23,416040.0,41.7576,41.9173,41.6954,41.9084,416040.0
2020-11-09 11:30:00,47.23,47.34,47.2,47.26,217796.0,41.9084,42.006,41.8818,41.935,217796.0
2020-11-09 11:40:00,47.25,47.37,47.18,47.23,279455.0,41.9262,42.0326,41.864,41.9084,279455.0
2020-11-09 11:50:00,47.24,47.32,47.15,47.22,447668.0,41.9173,41.9883,41.8374,41.8995,447668.0
2020-11-09 12:00:00,47.22,47.43,47.21,47.41,292806.0,41.8995,42.0859,41.8907,42.0681,292806.0
2020-11-09 12:10:00,47.4,47.4,47.2,47.3,276040.0,42.0593,42.0593,41.8818,41.9705,276040.0
2020-11-09 12:20:00,47.3,47.57,47.3,47.49,231334.0,41.9705,42.2101,41.9705,42.1391,231334.0
2020-11-09 12:30:00,47.49,47.67,47.44,47.67,278427.0,42.1391,42.2988,42.0947,42.2988,278427.0
2020-11-09 12:40:00,47.67,47.77,47.58,47.59,394977.0,42.2988,42.3876,42.219,42.2278,394977.0
2020-11-09 12:50:00,47.6,47.77,47.59,47.77,235276.0,42.2367,42.3876,42.2278,42.3876,235276.0
2020-11-09 13:00:00,47.77,47.88,47.72,47.78,231261.0,42.3876,42.4852,42.3432,42.3964,231261.0
2020-11-09 13:10:00,47.77,47.81,47.7,47.79,230844.0,42.3876,42.4231,42.3255,42.4053,230844.0
2020-11-09 13:20:00,47.79,47.84,47.74,47.84,333103.0,42.4053,42.4497,42.3609,42.4497,333103.0
2020-11-09 13:30:00,47.84,47.95,47.83,47.9,386997.0,42.4497,42.5473,42.4408,42.5029,386997.0
2020-11-09 13:40:00,47.9,47.9,47.72,47.75,274582.0,42.5029,42.5029,42.3432,42.3698,274582.0
2020-11-09 13:50:00,47.74,47.83,47.67,47.8,270286.0,42.3609,42.4408,42.2988,42.4142,270286.0
2020-11-09 14:00:00,47.8,47.86,47.75,47.8,249910.0,42.4142,42.4674,42.3698,42.4142,249910.0
2020-11-09 14:10:00,47.79,47.81,47.65,47.66,503917.0,42.4053,42.4231,42.2811,42.29,503917.0
2020-11-09 14:20:00,47.66,47.68,47.55,47.61,353244.0,42.29,42.3077,42.1924,42.2456,353244.0
2020-11-09 14:30:00,47.62,47.77,47.54,47.73,477571.0,42.2545,42.3876,42.1835,42.3521,477571.0
2020-11-09 14:40:00,47.73,47.82,47.68,47.79,267696.0,42.3521,42.4319,42.3077,42.4053,267696.0
2020-11-09 14:50:00,47.79,47.83,47.74,47.78,423970.0,42.4053,42.4408,42.3609,42.3964,423970.0
2020-11-09 15:00:00,47.79,47.94,47.77,47.93,616029.0,42.4053,42.5384,42.3876,42.5295,616029.0
2020-11-09 15:10:00,47.93,48.13,47.86,47.96,1426724.0,42.5295,42.707,42.4674,42.5562,1426724.0
2020-11-09 15:20:00,47.97,48.07,47.86,48.02,944964.0,42.565,42.6538,42.4674,42.6094,944964.0
2020-11-09 15:30:00,48.02,48.11,47.83,47.92,992505.0,42.6094,42.6893,42.4408,42.5207,992505.0
2020-11-09 15:40:00,47.91,47.92,47.58,47.66,761306.0,42.5118,42.5207,42.219,42.29,761306.0
2020-11-09 15:50:00,47.65,47.7,47.12,47.16,3479812.0,42.2811,42.3255,41.8108,41.8463,3479812.0
2020-11-10 09:30:00,46.17,47.41,45.95,46.96,1155647.0,40.9678,42.0681,40.7726,41.6688,1155647.0
2020-11-10 09:40:00,46.96,47.26,46.95,47.06,483966.0,41.6688,41.935,41.66,41.7576,483966.0
2020-11-10 09:50:00,47.07,47.4,47.02,47.38,273201.0,41.7664,42.0593,41.7221,42.0415,273201.0
2020-11-10 10:00:00,47.38,47.7,47.34,47.66,325681.0,42.0415,42.3255,42.006,42.29,325681.0
2020-11-10 10:10:00,47.66,47.69,47.43,47.55,260242.0,42.29,42.3166,42.0859,42.1924,260242.0
2020-11-10 10:20:00,47.54,47.67,47.43,47.66,290215.0,42.1835,42.2988,42.0859,42.29,290215.0
2020-11-10 10:30:00,47.66,47.69,47.33,47.37,305971.0,42.29,42.3166,41.9971,42.0326,305971.0
2020-11-10 10:40:00,47.37,47.6,47.36,47.55,322332.0,42.0326,42.2367,42.0238,42.1924,322332.0
2020-11-10 10:50:00,47.55,47.62,47.48,47.59,225684.0,42.1924,42.2545,42.1302,42.2278,225684.0
2020-11-10 11:00:00,47.59,47.69,47.49,47.5,272286.0,42.2278,42.3166,42.1391,42.148,272286.0
2020-11-10 11:10:00,47.49,47.62,47.36,47.37,377292.0,42.1391,42.2545,42.0238,42.0326,377292.0
2020-11-10 11:20:00,47.37,47.59,47.28,47.56,291577.0,42.0326,42.2278,41.9528,42.2012,291577.0
2020-11-10 11:30:00,47.56,47.67,47.54,47.57,277819.0,42.2012,42.2988,42.1835,42.2101,277819.0
2020-11-10 11:40:00,47.57,47.76,47.54,47.65,208170.0,42.2101,42.3787,42.1835,42.2811,208170.0
2020-11-10 11:50:00,47.65,47.68,47.6,47.61,179230.0,42.2811,42.3077,42.2367,42.2456,179230.0
2020-11-10 12:00:00,47.62,47.88,47.61,47.79,205180.0,42.2545,42.4852,42.2456,42.4053,205180.0
2020-11-10 12:10:00,47.8,47.9,47.78,47.88,259588.0,42.4142,42.5029,42.3964,42.4852,259588.0
2020-11-10 12:20:00,47.87,47.96,47.75,47.79,356092.0,42.4763,42.5562,42.3698,42.4053,356092.0
2020-11-10 12:30:00,47.78,47.81,47.65,47.66,178902.0,42.3964,42.4231,42.2811,42.29,178902.0
2020-11-10 12:40:00,47.66,47.83,47.63,47.78,193794.0,42.29,42.4408,42.2633,42.3964,193794.0
2020-11-10 12:50:00,47.77,47.85,47.67,47.76,232065.0,42.3876,42.4585,42.2988,42.3787,232065.0
2020-11-10 13:00:00,47.76,47.84,47.76,47.81,114718.0,42.3787,42.4497,42.3787,42.4231,114718.0
2020-11-10 13:10:00,47.81,47.82,47.58,47.58,208449.0,42.4231,42.4319,42.219,42.219,208449.0
2020-11-10 13:20:00,47.59,47.59,47.38,47.4,222225.0,42.2278,42.2278,42.0415,42.0593,222225.0
2020-11-10 13:30:00,47.39,47.45,47.26,47.43,234869.0,42.0504,42.1036,41.935,42.0859,234869.0
2020-11-10 13:40:00,47.43,47.51,47.41,47.51,196895.0,42.0859,42.1569,42.0681,42.1569,196895.0
2020-11-10 13:50:00,47.51,47.63,47.5,47.63,163712.0,42.1569,42.2633,42.148,42.2633,163712.0
2020-11-10 14:00:00,47.62,47.75,47.62,47.73,241450.0,42.2545,42.3698,42.2545,42.3521,241450.0
2020-11-10 14:10:00,47.73,47.74,47.45,47.53,313570.0,42.3521,42.3609,42.1036,42.1746,313570.0
2020-11-10 14:20:00,47.52,47.67,47.4,47.5,463451.0,42.1657,42.2988,42.0593,42.148,463451.0
2020-11-10 14:30:00,47.5,47.68,47.46,47.68,192621.0,42.148,42.3077,42.1125,42.3077,192621.0
2020-11-10 14:40:00,47.68,47.72,47.47,47.52,293534.0,42.3077,42.3432,42.1214,42.1657,293534.0
2020-11-10 14:50:00,47.52,47.7,47.5,47.66,306706.0,42.1657,42.3255,42.148,42.29,306706.0
2020-11-10 15:00:00,47.66,47.76,47.61,47.68,333373.0,42.29,42.3787,42.2456,42.3077,333373.0
2020-11-10 15:10:00,47.68,47.8,47.63,47.78,266041.0,42.3077,42.4142,42.2633,42.3964,266041.0
2020-11-10 15:20:00,47.78,47.92,47.73,47.91,270850.0,42.3964,42.5207,42.3521,42.5118,270850.0
2020-11-10 15:30:00,47.91,47.94,47.8,47.82,404828.0,42.5118,42.5384,42.4142,42.4319,404828.0
2020-11-10 15:40:00,47.81,47.94,47.8,47.85,640632.0,42.4231,42.5384,42.4142,42.4585,640632.0
2020-11-10 15:50:00,47.86,47.88,47.69,47.77,1924089.0,42.4674,42.4852,42.3166,42.3876,1924089.0
2020-11-11 09:30:00,47.82,47.97,47.53,47.58,407704.0,42.4319,42.565,42.1746,42.219,407704.0
2020-11-11 09:40:00,47.58,47.67,47.41,47.46,304052.0,42.219,42.2988,42.0681,42.1125,304052.0
2020-11-11 09:50:00,47.46,47.5,47.23,47.28,401367.0,42.1125,42.148,41.9084,41.9528,401367.0
2020-11-11 10:00:00,47.28,47.32,47.15,47.25,390974.0,41.9528,41.9883,41.8374,41.9262,390974.0
2020-11-11 10:10:00,47.25,47.33,47.12,47.26,293706.0,41.9262,41.9971,41.8108,41.935,293706.0
2020-11-11 10:20:00,47.25,47.37,47.24,47.35,150052.0,41.9262,42.0326,41.9173,42.0149,150052.0
2020-11-11 10:30:00,47.36,47.44,47.33,47.35,136948.0,42.0238,42.0947,41.9971,42.0149,136948.0
2020-11-11 10:40:00,47.35,47.41,47.33,47.35,168905.0,42.0149,42.0681,41.9971,42.0149,168905.0
2020-11-11 10:50:00,47.34,47.46,47.32,47.4,127558.0,42.006,42.1125,41.9883,42.0593,127558.0
2020-11-11 11:00:00,47.4,47.42,47.31,47.37,155298.0,42.0593,42.077,41.9794,42.0326,155298.0
2020-11-11 11:10:00,47.37,47.57,47.36,47.55,156030.0,42.0326,42.2101,42.0238,42.1924,156030.0
2020-11-11 11:20:00,47.55,47.57,47.49,47.55,144535.0,42.1924,42.2101,42.1391,42.1924,144535.0
2020-11-11 11:30:00,47.55,47.6,47.53,47.57,125681.0,42.1924,42.2367,42.1746,42.2101,125681.0
2020-11-11 11:40:00,47.57,47.68,47.56,47.66,164833.0,42.2101,42.3077,42.2012,42.29,164833.0
2020-11-11 11:50:00,47.65,47.71,47.62,47.7,131913.0,42.2811,42.3343,42.2545,42.3255,131913.0
2020-11-11 12:00:00,47.69,47.82,47.67,47.8,134305.0,42.3166,42.4319,42.2988,42.4142,134305.0
2020-11-11 12:10:00,47.79,47.84,47.74,47.76,152011.0,42.4053,42.4497,42.3609,42.3787,152011.0
2020-11-11 12:20:00,47.76,47.76,47.69,47.71,138611.0,42.3787,42.3787,42.3166,42.3343,138611.0
2020-11-11 12:30:00,47.71,47.75,47.7,47.71,81888.0,42.3343,42.3698,42.3255,42.3343,81888.0
2020-11-11 12:40:00,47.71,47.77,47.7,47.77,88719.0,42.3343,42.3876,42.3255,42.3876,88719.0
2020-11-11 12:50:00,47.77,47.79,47.67,47.71,108579.0,42.3876,42.4053,42.2988,42.3343,108579.0
2020-11-11 13:00:00,47.71,47.73,47.67,47.73,164014.0,42.3343,42.3521,42.2988,42.3521,164014.0
2020-11-11 13:10:00,47.73,47.79,47.7,47.78,150872.0,42.3521,42.4053,42.3255,42.3964,150872.0
2020-11-11 13:20:00,47.78,47.86,47.76,47.79,166757.0,42.3964,42.4674,42.3787,42.4053,166757.0
2020-11-11 13:30:00,47.79,47.86,47.77,47.84,174951.0,42.4053,42.4674,42.3876,42.4497,174951.0
2020-11-11 13:40:00,47.84,47.85,47.77,47.78,146359.0,42.4497,42.4585,42.3876,42.3964,146359.0
2020-11-11 13:50:00,47.78,47.83,47.77,47.79,135604.0,42.3964,42.4408,42.3876,42.4053,135604.0
2020-11-11 14:00:00,47.8,47.88,47.79,47.84,103001.0,42.4142,42.4852,42.4053,42.4497,103001.0
2020-11-11 14:10:00,47.83,47.87,47.72,47.73,97333.0,42.4408,42.4763,42.3432,42.3521,97333.0
2020-11-11 14:20:00,47.74,47.78,47.65,47.66,137986.0,42.3609,42.3964,42.2811,42.29,137986.0
2020-11-11 14:30:00,47.66,47.68,47.62,47.64,132606.0,42.29,42.3077,42.2545,42.2722,132606.0
2020-11-11 14:40:00,47.64,47.64,47.53,47.55,215369.0,42.2722,42.2722,42.1746,42.1924,215369.0
2020-11-11 14:50:00,47.55,47.64,47.52,47.6,115240.0,42.1924,42.2722,42.1657,42.2367,115240.0
2020-11-11 15:00:00,47.59,47.62,47.54,47.58,154899.0,42.2278,42.2545,42.1835,42.219,154899.0
2020-11-11 15:10:00,47.57,47.6,47.54,47.58,108998.0,42.2101,42.2367,42.1835,42.219,108998.0
2020-11-11 15:20:00,47.58,47.6,47.52,47.53,215272.0,42.219,42.2367,42.1657,42.1746,215272.0
2020-11-11 15:30:00,47.52,47.62,47.52,47.6,202951.0,42.1657,42.2545,42.1657,42.2367,202951.0
2020-11-11 15:40:00,47.59,47.68,47.55,47.67,292809.0,42.2278,42.3077,42.1924,42.2988,292809.0
2020-11-11 15:50:00,47.67,47.71,47.58,47.68,895496.0,42.2988,42.3343,42.219,42.3077,895496.0
2020-11-12 09:30:00,47.63,47.71,47.44,47.55,438394.0,42.2633,42.3343,42.0947,42.1924,438394.0
2020-11-12 09:40:00,47.55,47.64,47.43,47.45,320541.0,42.1924,42.2722,42.0859,42.1036,320541.0
2020-11-12 09:50:00,47.45,47.46,47.25,47.38,479098.0,42.1036,42.1125,41.9262,42.0415,479098.0
2020-11-12 10:00:00,47.38,47.41,47.32,47.41,677082.0,42.0415,42.0681,41.9883,42.0681,677082.0
2020-11-12 10:10:00,47.41,47.6,47.39,47.52,979580.0,42.0681,42.2367,42.0504,42.1657,979580.0
2020-11-12 10:20:00,47.52,47.61,47.49,47.5,567528.0,42.1657,42.2456,42.1391,42.148,567528.0
2020-11-12 10:30:00,47.5,47.62,47.49,47.6,452310.0,42.148,42.2545,42.1391,42.2367,452310.0
2020-11-12 10:40:00,47.6,47.76,47.59,47.74,433716.0,42.2367,42.3787,42.2278,42.3609,433716.0
2020-11-12 10:50:00,47.74,47.81,47.68,47.75,358219.0,42.3609,42.4231,42.3077,42.3698,358219.0
2020-11-12 11:00:00,47.74,47.85,47.66,47.8,173738.0,42.3609,42.4585,42.29,42.4142,173738.0
2020-11-12 11:10:00,47.8,47.81,47.67,47.69,194138.0,42.4142,42.4231,42.2988,42.3166,194138.0
2020-11-12 11:20:00,47.69,47.71,47.62,47.69,109992.0,42.3166,42.3343,42.2545,42.3166,109992.0
2020-11-12 11:30:00,47.69,47.71,47.6,47.63,132639.0,42.3166,42.3343,42.2367,42.2633,132639.0
2020-11-12 11:40:00,47.62,47.67,47.56,47.57,305030.0,42.2545,42.2988,42.2012,42.2101,305030.0
2020-11-12 11:50:00,47.57,47.63,47.52,47.62,640701.0,42.2101,42.2633,42.1657,42.2545,640701.0
2020-11-12 12:00:00,47.62,47.66,47.59,47.65,105876.0,42.2545,42.29,42.2278,42.2811,105876.0
2020-11-12 12:10:00,47.65,47.67,47.6,47.65,172756.0,42.2811,42.2988,42.2367,42.2811,172756.0
2020-11-12 12:20:00,47.65,47.72,47.57,47.58,215293.0,42.2811,42.3432,42.2101,42.219,215293.0
2020-11-12 12:30:00,47.57,47.61,47.54,47.55,232885.0,42.2101,42.2456,42.1835,42.1924,232885.0
2020-11-12 12:40:00,47.55,47.57,47.36,47.46,511659.0,42.1924,42.2101,42.0238,42.1125,511659.0
2020-11-12 12:50:00,47.46,47.58,47.44,47.54,424689.0,42.1125,42.219,42.0947,42.1835,424689.0
2020-11-12 13:00:00,47.53,47.55,47.49,47.53,150508.0,42.1746,42.1924,42.1391,42.1746,150508.0
2020-11-12 13:10:00,47.53,47.58,47.48,47.57,418839.0,42.1746,42.219,42.1302,42.2101,418839.0
2020-11-12 13:20:00,47.56,47.65,47.51,47.57,525876.0,42.2012,42.2811,42.1569,42.2101,525876.0
2020-11-12 13:30:00,47.57,47.66,47.53,47.62,156916.0,42.2101,42.29,42.1746,42.2545,156916.0
2020-11-12 13:40:00,47.61,47.64,47.58,47.61,118142.0,42.2456,42.2722,42.219,42.2456,118142.0
2020-11-12 13:50:00,47.61,47.76,47.59,47.7,184151.0,42.2456,42.3787,42.2278,42.3255,184151.0
2020-11-12 14:00:00,47.7,47.78,47.64,47.64,112390.0,42.3255,42.3964,42.2722,42.2722,112390.0
2020-11-12 14:10:00,47.65,47.67,47.59,47.59,132099.0,42.2811,42.2988,42.2278,42.2278,132099.0
2020-11-12 14:20:00,47.6,47.67,47.59,47.61,131603.0,42.2367,42.2988,42.2278,42.2456,131603.0
2020-11-12 14:30:00,47.6,47.73,47.59,47.66,191644.0,42.2367,42.3521,42.2278,42.29,191644.0
2020-11-12 14:40:00,47.65,47.68,47.63,47.67,211438.0,42.2811,42.3077,42.2633,42.2988,211438.0
2020-11-12 14:50:00,47.67,47.68,47.59,47.62,485830.0,42.2988,42.3077,42.2278,42.2545,485830.0
2020-11-12 15:00:00,47.62,47.65,47.49,47.54,608517.0,42.2545,42.2811,42.1391,42.1835,608517.0
2020-11-12 15:10:00,47.54,47.65,47.5,47.62,193013.0,42.1835,42.2811,42.148,42.2545,193013.0
2020-11-12 15:20:00,47.62,47.62,47.55,47.59,352926.0,42.2545,42.2545,42.1924,42.2278,352926.0
2020-11-12 15:30:00,47.59,47.65,47.54,47.62,554824.0,42.2278,42.2811,42.1835,42.2545,554824.0
2020-11-12 15:40:00,47.62,47.7,47.59,47.69,604836.0,42.2545,42.3255,42.2278,42.3166,604836.0
2020-11-12 15:50:00,47.7,48.09,47.69,48.01,2900510.0,42.3255,42.6715,42.3166,42.6005,2900510.0
2020-11-13 09:30:00,47.59,48.54,47.59,48.41,988383.0,42.2278,43.0708,42.2278,42.9555,988383.0
2020-11-13 09:40:00,48.4,48.56,48.39,48.5,377274.0,42.9466,43.0886,42.9377,43.0353,377274.0
2020-11-13 09:50:00,48.51,48.58,48.41,48.57,258270.0,43.0442,43.1063,42.9555,43.0974,258270.0
2020-11-13 10:00:00,48.56,48.79,48.55,48.73,424533.0,43.0886,43.2926,43.0797,43.2394,424533.0
2020-11-13 10:10:00,48.73,48.77,48.47,48.52,442601.0,43.2394,43.2749,43.0087,43.0531,442601.0
2020-11-13 10:20:00,48.52,48.64,48.48,48.64,344307.0,43.0531,43.1595,43.0176,43.1595,344307.0
2020-11-13 10:30:00,48.64,48.75,48.63,48.66,206083.0,43.1595,43.2571,43.1507,43.1773,206083.0
2020-11-13 10:40:00,48.65,48.74,48.63,48.65,342013.0,43.1684,43.2483,43.1507,43.1684,342013.0
2020-11-13 10:50:00,48.66,48.7,48.6,48.66,191607.0,43.1773,43.2128,43.124,43.1773,191607.0
2020-11-13 11:00:00,48.67,48.82,48.66,48.8,188824.0,43.1862,43.3193,43.1773,43.3015,188824.0
2020-11-13 11:10:00,48.8,48.83,48.74,48.82,169971.0,43.3015,43.3281,43.2483,43.3193,169971.0
2020-11-13 11:20:00,48.82,48.83,48.72,48.78,208069.0,43.3193,43.3281,43.2305,43.2838,208069.0
2020-11-13 11:30:00,48.78,48.81,48.71,48.74,157290.0,43.2838,43.3104,43.2216,43.2483,157290.0
2020-11-13 11:40:00,48.75,48.92,48.74,48.91,568317.0,43.2571,43.408,43.2483,43.3991,568317.0
2020-11-13 11:50:00,48.91,48.98,48.87,48.98,209102.0,43.3991,43.4612,43.3636,43.4612,209102.0
2020-11-13 12:00:00,48.97,49.03,48.93,49.03,290710.0,43.4524,43.5056,43.4169,43.5056,290710.0
2020-11-13 12:10:00,49.03,49.06,48.93,48.94,312687.0,43.5056,43.5322,43.4169,43.4257,312687.0
2020-11-13 12:20:00,48.94,48.97,48.93,48.94,168749.0,43.4257,43.4524,43.4169,43.4257,168749.0
2020-11-13 12:30:00,48.94,48.98,48.86,48.96,366299.0,43.4257,43.4612,43.3547,43.4435,366299.0
2020-11-13 12:40:00,48.97,49.03,48.95,49.0,202825.0,43.4524,43.5056,43.4346,43.479,202825.0
2020-11-13 12:50:00,49.0,49.05,48.98,49.02,159696.0,43.479,43.5233,43.4612,43.4967,159696.0
2020-11-13 13:00:00,49.02,49.13,49.01,49.09,256593.0,43.4967,43.5943,43.4878,43.5588,256593.0
2020-11-13 13:10:00,49.09,49.17,49.08,49.17,224044.0,43.5588,43.6298,43.55,43.6298,224044.0
2020-11-13 13:20:00,49.17,49.17,49.05,49.13,297575.0,43.6298,43.6298,43.5233,43.5943,297575.0
2020-11-13 13:30:00,49.13,49.18,49.11,49.15,385614.0,43.5943,43.6387,43.5766,43.6121,385614.0
2020-11-13 13:40:00,49.14,49.21,49.11,49.21,259181.0,43.6032,43.6653,43.5766,43.6653,259181.0
2020-11-13 13:50:00,49.21,49.23,49.1,49.12,235274.0,43.6653,43.6831,43.5677,43.5855,235274.0
2020-11-13 14:00:00,49.12,49.17,49.07,49.1,590539.0,43.5855,43.6298,43.5411,43.5677,590539.0
2020-11-13 14:10:00,49.1,49.11,48.99,49.02,227664.0,43.5677,43.5766,43.4701,43.4967,227664.0
2020-11-13 14:20:00,49.02,49.16,49.01,49.13,211496.0,43.4967,43.6209,43.4878,43.5943,211496.0
2020-11-13 14:30:00,49.13,49.14,49.05,49.08,193755.0,43.5943,43.6032,43.5233,43.55,193755.0
2020-11-13 14:40:00,49.09,49.09,49.0,49.05,214267.0,43.5588,43.5588,43.479,43.5233,214267.0
2020-11-13 14:50:00,49.05,49.17,49.01,49.15,223017.0,43.5233,43.6298,43.4878,43.6121,223017.0
2020-11-13 15:00:00,49.15,49.17,49.07,49.1,231086.0,43.6121,43.6298,43.5411,43.5677,231086.0
2020-11-13 15:10:00,49.11,49.13,49.07,49.13,202846.0,43.5766,43.5943,43.5411,43.5943,202846.0
2020-11-13 15:20:00,49.13,49.14,49.07,49.1,280349.0,43.5943,43.6032,43.5411,43.5677,280349.0
2020-11-13 15:30:00,49.11,49.23,49.08,49.22,467344.0,43.5766,43.6831,43.55,43.6742,467344.0
2020-11-13 15:40:00,49.22,49.25,49.11,49.12,579096.0,43.6742,43.7008,43.5766,43.5855,579096.0
2020-11-13 15:50:00,49.12,49.18,48.98,49.0,1490317.0,43.5855,43.6387,43.4612,43.479,1490317.0
2020-11-16 09:30:00,49.39,49.75,49.37,49.62,994344.0,43.825,44.1445,43.8073,44.0291,994344.0
2020-11-16 09:40:00,49.62,49.63,49.42,49.59,490531.0,44.0291,44.038,43.8517,44.0025,490531.0
2020-11-16 09:50:00,49.59,49.63,49.38,49.63,809092.0,44.0025,44.038,43.8162,44.038,809092.0
2020-11-16 10:00:00,49.63,49.75,49.6,49.66,673061.0,44.038,44.1445,44.0114,44.0646,673061.0
2020-11-16 10:10:00,49.66,49.71,49.55,49.55,438092.0,44.0646,44.109,43.967,43.967,438092.0
2020-11-16 10:20:00,49.55,49.63,49.47,49.5,390261.0,43.967,44.038,43.896,43.9226,390261.0
2020-11-16 10:30:00,49.5,49.56,49.32,49.38,306154.0,43.9226,43.9759,43.7629,43.8162,306154.0
2020-11-16 10:40:00,49.37,49.38,49.25,49.37,622046.0,43.8073,43.8162,43.7008,43.8073,622046.0
2020-11-16 10:50:00,49.37,49.53,49.35,49.53,396741.0,43.8073,43.9493,43.7895,43.9493,396741.0
2020-11-16 11:00:00,49.52,49.62,49.5,49.57,224328.0,43.9404,44.0291,43.9226,43.9848,224328.0
2020-11-16 11:10:00,49.58,49.74,49.57,49.73,283641.0,43.9936,44.1356,43.9848,44.1267,283641.0
2020-11-16 11:20:00,49.73,49.75,49.69,49.73,267466.0,44.1267,44.1445,44.0912,44.1267,267466.0
2020-11-16 11:30:00,49.73,49.73,49.59,49.63,214684.0,44.1267,44.1267,44.0025,44.038,214684.0
2020-11-16 11:40:00,49.62,49.67,49.6,49.62,226435.0,44.0291,44.0735,44.0114,44.0291,226435.0
2020-11-16 11:50:00,49.62,49.67,49.55,49.65,271179.0,44.0291,44.0735,43.967,44.0557,271179.0
2020-11-16 12:00:00,49.64,49.68,49.62,49.68,161438.0,44.0469,44.0824,44.0291,44.0824,161438.0
2020-11-16 12:10:00,49.68,49.68,49.57,49.58,176379.0,44.0824,44.0824,43.9848,43.9936,176379.0
2020-11-16 12:20:00,49.57,49.61,49.49,49.61,181097.0,43.9848,44.0202,43.9138,44.0202,181097.0
2020-11-16 12:30:00,49.61,49.64,49.54,49.56,141314.0,44.0202,44.0469,43.9581,43.9759,141314.0
2020-11-16 12:40:00,49.57,49.65,49.57,49.64,141927.0,43.9848,44.0557,43.9848,44.0469,141927.0
2020-11-16 12:50:00,49.65,49.67,49.6,49.62,210940.0,44.0557,44.0735,44.0114,44.0291,210940.0
2020-11-16 13:00:00,49.62,49.64,49.58,49.61,166346.0,44.0291,44.0469,43.9936,44.0202,166346.0
2020-11-16 13:10:00,49.62,49.63,49.58,49.61,134422.0,44.0291,44.038,43.9936,44.0202,134422.0
2020-11-16 13:20:00,49.6,49.61,49.5,49.52,238485.0,44.0114,44.0202,43.9226,43.9404,238485.0
2020-11-16 13:30:00,49.51,49.61,49.46,49.54,137242.0,43.9315,44.0202,43.8871,43.9581,137242.0
2020-11-16 13:40:00,49.54,49.54,49.4,49.5,202122.0,43.9581,43.9581,43.8339,43.9226,202122.0
2020-11-16 13:50:00,49.5,49.67,49.49,49.67,311353.0,43.9226,44.0735,43.9138,44.0735,311353.0
2020-11-16 14:00:00,49.67,49.68,49.6,49.64,210189.0,44.0735,44.0824,44.0114,44.0469,210189.0
2020-11-16 14:10:00,49.64,49.65,49.61,49.63,189411.0,44.0469,44.0557,44.0202,44.038,189411.0
2020-11-16 14:20:00,49.63,49.65,49.59,49.63,233935.0,44.038,44.0557,44.0025,44.038,233935.0
2020-11-16 14:30:00,49.63,49.71,49.62,49.68,236413.0,44.038,44.109,44.0291,44.0824,236413.0
2020-11-16 14:40:00,49.68,49.68,49.56,49.57,237999.0,44.0824,44.0824,43.9759,43.9848,237999.0
2020-11-16 14:50:00,49.57,49.63,49.56,49.59,226343.0,43.9848,44.038,43.9759,44.0025,226343.0
2020-11-16 15:00:00,49.6,49.6,49.47,49.57,285371.0,44.0114,44.0114,43.896,43.9848,285371.0
2020-11-16 15:10:00,49.57,49.62,49.54,49.59,272383.0,43.9848,44.0291,43.9581,44.0025,272383.0
2020-11-16 15:20:00,49.59,49.67,49.53,49.6,252969.0,44.0025,44.0735,43.9493,44.0114,252969.0
2020-11-16 15:30:00,49.6,49.65,49.57,49.63,329999.0,44.0114,44.0557,43.9848,44.038,329999.0
2020-11-16 15:40:00,49.62,49.7,49.61,49.63,662436.0,44.0291,44.1001,44.0202,44.038,662436.0
2020-11-16 15:50:00,49.62,49.62,49.39,49.54,2157352.0,44.0291,44.0291,43.825,43.9581,2157352.0
2020-11-17 09:30:00,49.19,49.19,48.98,49.14,609679.0,43.6476,43.6476,43.4612,43.6032,609679.0
2020-11-17 09:40:00,49.15,49.17,49.0,49.13,269607.0,43.6121,43.6298,43.479,43.5943,269607.0
2020-11-17 09:50:00,49.13,49.25,49.05,49.22,470251.0,43.5943,43.7008,43.5233,43.6742,470251.0
2020-11-17 10:00:00,49.23,49.28,49.01,49.04,506725.0,43.6831,43.7274,43.4878,43.5145,506725.0
2020-11-17 10:10:00,49.05,49.31,49.05,49.3,275711.0,43.5233,43.754,43.5233,43.7452,275711.0
2020-11-17 10:20:00,49.3,49.43,49.25,49.38,212102.0,43.7452,43.8605,43.7008,43.8162,212102.0
2020-11-17 10:30:00,49.38,49.39,49.23,49.25,155364.0,43.8162,43.825,43.6831,43.7008,155364.0
2020-11-17 10:40:00,49.24,49.27,49.14,49.27,248930.0,43.6919,43.7186,43.6032,43.7186,248930.0
2020-11-17 10:50:00,49.27,49.41,49.24,49.36,109933.0,43.7186,43.8428,43.6919,43.7984,109933.0
2020-11-17 11:00:00,49.36,49.37,49.32,49.33,120924.0,43.7984,43.8073,43.7629,43.7718,120924.0
2020-11-17 11:10:00,49.33,49.44,49.31,49.44,138582.0,43.7718,43.8694,43.754,43.8694,138582.0
2020-11-17 11:20:00,49.44,49.48,49.4,49.48,224588.0,43.8694,43.9049,43.8339,43.9049,224588.0
2020-11-17 11:30:00,49.48,49.53,49.44,49.48,166046.0,43.9049,43.9493,43.8694,43.9049,166046.0
2020-11-17 11:40:00,49.49,49.56,49.47,49.49,202973.0,43.9138,43.9759,43.896,43.9138,202973.0
2020-11-17 11:50:00,49.5,49.57,49.44,49.56,203858.0,43.9226,43.9848,43.8694,43.9759,203858.0
2020-11-17 12:00:00,49.57,49.62,49.53,49.57,240000.0,43.9848,44.0291,43.9493,43.9848,240000.0
2020-11-17 12:10:00,49.57,49.79,49.57,49.75,223819.0,43.9848,44.18,43.9848,44.1445,223819.0
2020-11-17 12:20:00,49.75,49.79,49.67,49.7,183044.0,44.1445,44.18,44.0735,44.1001,183044.0
2020-11-17 12:30:00,49.69,49.7,49.6,49.62,130273.0,44.0912,44.1001,44.0114,44.0291,130273.0
2020-11-17 12:40:00,49.62,49.64,49.55,49.57,113773.0,44.0291,44.0469,43.967,43.9848,113773.0
2020-11-17 12:50:00,49.58,49.61,49.53,49.58,108354.0,43.9936,44.0202,43.9493,43.9936,108354.0
2020-11-17 13:00:00,49.58,49.63,49.55,49.58,119008.0,43.9936,44.038,43.967,43.9936,119008.0
2020-11-17 13:10:00,49.57,49.65,49.56,49.59,134243.0,43.9848,44.0557,43.9759,44.0025,134243.0
2020-11-17 13:20:00,49.59,49.6,49.54,49.6,117865.0,44.0025,44.0114,43.9581,44.0114,117865.0
2020-11-17 13:30:00,49.6,49.64,49.57,49.59,120691.0,44.0114,44.0469,43.9848,44.0025,120691.0
2020-11-17 13:40:00,49.6,49.67,49.6,49.66,173161.0,44.0114,44.0735,44.0114,44.0646,173161.0
2020-11-17 13:50:00,49.66,49.76,49.63,49.75,222225.0,44.0646,44.1533,44.038,44.1445,222225.0
2020-11-17 14:00:00,49.75,49.89,49.74,49.86,282667.0,44.1445,44.2687,44.1356,44.2421,282667.0
2020-11-17 14:10:00,49.86,49.94,49.85,49.93,268716.0,44.2421,44.3131,44.2332,44.3042,268716.0
2020-11-17 14:20:00,49.94,49.98,49.9,49.9,356212.0,44.3131,44.3486,44.2776,44.2776,356212.0
2020-11-17 14:30:00,49.91,49.93,49.8,49.93,298311.0,44.2864,44.3042,44.1888,44.3042,298311.0
2020-11-17 14:40:00,49.92,49.98,49.9,49.96,280534.0,44.2953,44.3486,44.2776,44.3308,280534.0
2020-11-17 14:50:00,49.96,49.99,49.92,49.95,356746.0,44.3308,44.3574,44.2953,44.3219,356746.0
2020-11-17 15:00:00,49.95,49.97,49.78,49.8,301023.0,44.3219,44.3397,44.1711,44.1888,301023.0
2020-11-17 15:10:00,49.8,49.89,49.79,49.87,306050.0,44.1888,44.2687,44.18,44.2509,306050.0
2020-11-17 15:20:00,49.87,49.89,49.78,49.83,447705.0,44.2509,44.2687,44.1711,44.2155,447705.0
2020-11-17 15:30:00,49.82,49.89,49.8,49.89,303952.0,44.2066,44.2687,44.1888,44.2687,303952.0
2020-11-17 15:40:00,49.89,49.94,49.87,49.93,607285.0,44.2687,44.3131,44.2509,44.3042,607285.0
2020-11-17 15:50:00,49.93,49.98,49.77,49.77,2446119.0,44.3042,44.3486,44.1622,44.1622,2446119.0
2020-11-18 09:30:00,49.6,49.72,49.39,49.45,541602.0,44.0114,44.1178,43.825,43.8783,541602.0
2020-11-18 09:40:00,49.44,49.68,49.37,49.65,391723.0,43.8694,44.0824,43.8073,44.0557,391723.0
2020-11-18 09:50:00,49.65,49.72,49.57,49.69,319379.0,44.0557,44.1178,43.9848,44.0912,319379.0
2020-11-18 10:00:00,49.69,49.79,49.69,49.79,206542.0,44.0912,44.18,44.0912,44.18,206542.0
2020-11-18 10:10:00,49.79,49.96,49.78,49.91,289256.0,44.18,44.3308,44.1711,44.2864,289256.0
2020-11-18 10:20:00,49.91,50.0,49.87,49.98,195542.0,44.2864,44.3663,44.2509,44.3486,195542.0
2020-11-18 10:30:00,49.98,50.0,49.84,49.9,362667.0,44.3486,44.3663,44.2243,44.2776,362667.0
2020-11-18 10:40:00,49.89,49.94,49.84,49.94,263387.0,44.2687,44.3131,44.2243,44.3131,263387.0
2020-11-18 10:50:00,49.94,49.96,49.79,49.82,343705.0,44.3131,44.3308,44.18,44.2066,343705.0
2020-11-18 11:00:00,49.83,50.0,49.82,49.98,389783.0,44.2155,44.3663,44.2066,44.3486,389783.0
2020-11-18 11:10:00,49.98,50.04,49.93,49.99,291586.0,44.3486,44.4018,44.3042,44.3574,291586.0
2020-11-18 11:20:00,49.99,50.0,49.92,49.95,119845.0,44.3574,44.3663,44.2953,44.3219,119845.0
2020-11-18 11:30:00,49.95,49.97,49.81,49.96,165411.0,44.3219,44.3397,44.1977,44.3308,165411.0
2020-11-18 11:40:00,49.96,50.08,49.94,50.08,318263.0,44.3308,44.4373,44.3131,44.4373,318263.0
2020-11-18 11:50:00,50.07,50.21,50.05,50.18,160135.0,44.4284,44.5526,44.4107,44.526,160135.0
2020-11-18 12:00:00,50.18,50.36,50.18,50.33,474189.0,44.526,44.6857,44.526,44.6591,474189.0
2020-11-18 12:10:00,50.32,50.38,50.28,50.3,215838.0,44.6502,44.7035,44.6148,44.6325,215838.0
2020-11-18 12:20:00,50.3,50.3,49.99,50.05,293461.0,44.6325,44.6325,44.3574,44.4107,293461.0
2020-11-18 12:30:00,50.05,50.13,49.99,49.99,139656.0,44.4107,44.4817,44.3574,44.3574,139656.0
2020-11-18 12:40:00,50.0,50.08,49.97,50.08,251327.0,44.3663,44.4373,44.3397,44.4373,251327.0
2020-11-18 12:50:00,50.08,50.15,50.07,50.15,389546.0,44.4373,44.4994,44.4284,44.4994,389546.0
2020-11-18 13:00:00,50.15,50.2,49.98,50.02,473439.0,44.4994,44.5438,44.3486,44.384,473439.0
2020-11-18 13:10:00,50.02,50.04,49.92,49.95,252440.0,44.384,44.4018,44.2953,44.3219,252440.0
2020-11-18 13:20:00,49.95,49.95,49.69,49.7,296167.0,44.3219,44.3219,44.0912,44.1001,296167.0
2020-11-18 13:30:00,49.7,49.77,49.69,49.72,204616.0,44.1001,44.1622,44.0912,44.1178,204616.0
2020-11-18 13:40:00,49.72,49.72,49.62,49.66,155714.0,44.1178,44.1178,44.0291,44.0646,155714.0
2020-11-18 13:50:00,49.66,49.69,49.55,49.63,217346.0,44.0646,44.0912,43.967,44.038,217346.0
2020-11-18 14:00:00,49.63,49.72,49.59,49.63,212070.0,44.038,44.1178,44.0025,44.038,212070.0
2020-11-18 14:10:00,49.63,49.63,49.4,49.41,230600.0,44.038,44.038,43.8339,43.8428,230600.0
2020-11-18 14:20:00,49.4,49.45,49.24,49.33,354649.0,43.8339,43.8783,43.6919,43.7718,354649.0
2020-11-18 14:30:00,49.33,49.4,49.27,49.37,192862.0,43.7718,43.8339,43.7186,43.8073,192862.0
2020-11-18 14:40:00,49.36,49.41,49.34,49.41,308634.0,43.7984,43.8428,43.7807,43.8428,308634.0
2020-11-18 14:50:00,49.41,49.46,49.38,49.39,333277.0,43.8428,43.8871,43.8162,43.825,333277.0
2020-11-18 15:00:00,49.39,49.44,49.28,49.41,265068.0,43.825,43.8694,43.7274,43.8428,265068.0
2020-11-18 15:10:00,49.41,49.48,49.39,49.4,232378.0,43.8428,43.9049,43.825,43.8339,232378.0
2020-11-18 15:20:00,49.4,49.48,49.39,49.43,338556.0,43.8339,43.9049,43.825,43.8605,338556.0
2020-11-18 15:30:00,49.44,49.48,49.25,49.25,525415.0,43.8694,43.9049,43.7008,43.7008,525415.0
2020-11-18 15:40:00,49.25,49.28,49.13,49.16,414492.0,43.7008,43.7274,43.5943,43.6209,414492.0
2020-11-18 15:50:00,49.17,49.24,49.04,49.14,1952421.0,43.6298,43.6919,43.5145,43.6032,1952421.0
2020-11-19 09:30:00,49.05,49.32,49.0,49.28,811049.0,43.5233,43.7629,43.479,43.7274,811049.0
2020-11-19 09:40:00,49.27,49.67,49.26,49.59,422359.0,43.7186,44.0735,43.7097,44.0025,422359.0
2020-11-19 09:50:00,49.58,49.7,49.57,49.68,366037.0,43.9936,44.1001,43.9848,44.0824,366037.0
2020-11-19 10:00:00,49.68,49.74,49.51,49.54,319707.0,44.0824,44.1356,43.9315,43.9581,319707.0
2020-11-19 10:10:00,49.54,49.56,49.43,49.54,227592.0,43.9581,43.9759,43.8605,43.9581,227592.0
2020-11-19 10:20:00,49.53,49.53,49.4,49.5,192567.0,43.9493,43.9493,43.8339,43.9226,192567.0
2020-11-19 10:30:00,49.5,49.57,49.42,49.54,249428.0,43.9226,43.9848,43.8517,43.9581,249428.0
2020-11-19 10:40:00,49.54,49.66,49.52,49.66,218897.0,43.9581,44.0646,43.9404,44.0646,218897.0
2020-11-19 10:50:00,49.66,49.67,49.44,49.45,172544.0,44.0646,44.0735,43.8694,43.8783,172544.0
2020-11-19 11:00:00,49.45,49.47,49.42,49.44,163689.0,43.8783,43.896,43.8517,43.8694,163689.0
2020-11-19 11:10:00,49.44,49.45,49.35,49.43,297216.0,43.8694,43.8783,43.7895,43.8605,297216.0
2020-11-19 11:20:00,49.43,49.58,49.42,49.54,137957.0,43.8605,43.9936,43.8517,43.9581,137957.0
2020-11-19 11:30:00,49.53,49.62,49.43,49.46,138523.0,43.9493,44.0291,43.8605,43.8871,138523.0
2020-11-19 11:40:00,49.45,49.49,49.42,49.45,174574.0,43.8783,43.9138,43.8517,43.8783,174574.0
2020-11-19 11:50:00,49.45,49.46,49.41,49.44,102079.0,43.8783,43.8871,43.8428,43.8694,102079.0
2020-11-19 12:00:00,49.44,49.51,49.42,49.47,121505.0,43.8694,43.9315,43.8517,43.896,121505.0
2020-11-19 12:10:00,49.46,49.47,49.38,49.38,89816.0,43.8871,43.896,43.8162,43.8162,89816.0
2020-11-19 12:20:00,49.39,49.4,49.32,49.36,162707.0,43.825,43.8339,43.7629,43.7984,162707.0
2020-11-19 12:30:00,49.36,49.47,49.36,49.46,107742.0,43.7984,43.896,43.7984,43.8871,107742.0
2020-11-19 12:40:00,49.45,49.46,49.29,49.31,140932.0,43.8783,43.8871,43.7363,43.754,140932.0
2020-11-19 12:50:00,49.3,49.34,49.28,49.31,123611.0,43.7452,43.7807,43.7274,43.754,123611.0
2020-11-19 13:00:00,49.31,49.36,49.24,49.28,122501.0,43.754,43.7984,43.6919,43.7274,122501.0
2020-11-19 13:10:00,49.29,49.32,49.26,49.29,110544.0,43.7363,43.7629,43.7097,43.7363,110544.0
2020-11-19 13:20:00,49.28,49.42,49.27,49.38,144646.0,43.7274,43.8517,43.7186,43.8162,144646.0
2020-11-19 13:30:00,49.39,49.4,49.3,49.33,126789.0,43.825,43.8339,43.7452,43.7718,126789.0
2020-11-19 13:40:00,49.33,49.43,49.31,49.42,168161.0,43.7718,43.8605,43.754,43.8517,168161.0
2020-11-19 13:50:00,49.41,49.46,49.41,49.43,84000.0,43.8428,43.8871,43.8428,43.8605,84000.0
2020-11-19 14:00:00,49.44,49.48,49.38,49.42,134401.0,43.8694,43.9049,43.8162,43.8517,134401.0
2020-11-19 14:10:00,49.41,49.43,49.37,49.39,119807.0,43.8428,43.8605,43.8073,43.825,119807.0
2020-11-19 14:20:00,49.39,49.44,49.37,49.44,128937.0,43.825,43.8694,43.8073,43.8694,128937.0
2020-11-19 14:30:00,49.44,49.57,49.43,49.57,124950.0,43.8694,43.9848,43.8605,43.9848,124950.0
2020-11-19 14:40:00,49.57,49.6,49.52,49.58,202388.0,43.9848,44.0114,43.9404,43.9936,202388.0
2020-11-19 14:50:00,49.59,49.6,49.46,49.48,242050.0,44.0025,44.0114,43.8871,43.9049,242050.0
2020-11-19 15:00:00,49.48,49.49,49.38,49.4,381552.0,43.9049,43.9138,43.8162,43.8339,381552.0
2020-11-19 15:10:00,49.4,49.43,49.34,49.34,234625.0,43.8339,43.8605,43.7807,43.7807,234625.0
2020-11-19 15:20:00,49.35,49.38,49.29,49.32,211208.0,43.7895,43.8162,43.7363,43.7629,211208.0
2020-11-19 15:30:00,49.33,49.49,49.31,49.47,367335.0,43.7718,43.9138,43.754,43.896,367335.0
2020-11-19 15:40:00,49.47,49.55,49.45,49.54,338738.0,43.896,43.967,43.8783,43.9581,338738.0
2020-11-19 15:50:00,49.53,49.62,49.43,49.47,902642.0,43.9493,44.0291,43.8605,43.896,902642.0
2020-11-20 09:30:00,49.24,49.59,49.23,49.51,1144315.0,43.6919,44.0025,43.6831,43.9315,1144315.0
2020-11-20 09:40:00,49.52,49.68,49.48,49.64,267771.0,43.9404,44.0824,43.9049,44.0469,267771.0
2020-11-20 09:50:00,49.65,49.66,49.43,49.61,273207.0,44.0557,44.0646,43.8605,44.0202,273207.0
2020-11-20 10:00:00,49.6,49.65,49.46,49.51,269670.0,44.0114,44.0557,43.8871,43.9315,269670.0
2020-11-20 10:10:00,49.51,49.51,49.36,49.39,271574.0,43.9315,43.9315,43.7984,43.825,271574.0
2020-11-20 10:20:00,49.39,49.57,49.39,49.55,128588.0,43.825,43.9848,43.825,43.967,128588.0
2020-11-20 10:30:00,49.55,49.56,49.44,49.47,142292.0,43.967,43.9759,43.8694,43.896,142292.0
2020-11-20 10:40:00,49.47,49.52,49.42,49.44,194202.0,43.896,43.9404,43.8517,43.8694,194202.0
2020-11-20 10:50:00,49.44,49.49,49.43,49.48,158297.0,43.8694,43.9138,43.8605,43.9049,158297.0
2020-11-20 11:00:00,49.47,49.57,49.47,49.54,183626.0,43.896,43.9848,43.896,43.9581,183626.0
2020-11-20 11:10:00,49.54,49.55,49.43,49.44,177176.0,43.9581,43.967,43.8605,43.8694,177176.0
2020-11-20 11:20:00,49.45,49.52,49.43,49.51,137761.0,43.8783,43.9404,43.8605,43.9315,137761.0
2020-11-20 11:30:00,49.51,49.61,49.5,49.61,128525.0,43.9315,44.0202,43.9226,44.0202,128525.0
2020-11-20 11:40:00,49.61,49.61,49.44,49.46,171439.0,44.0202,44.0202,43.8694,43.8871,171439.0
2020-11-20 11:50:00,49.45,49.49,49.41,49.45,121425.0,43.8783,43.9138,43.8428,43.8783,121425.0
2020-11-20 12:00:00,49.45,49.46,49.41,49.44,128641.0,43.8783,43.8871,43.8428,43.8694,128641.0
2020-11-20 12:10:00,49.43,49.44,49.36,49.38,149337.0,43.8605,43.8694,43.7984,43.8162,149337.0
2020-11-20 12:20:00,49.38,49.46,49.37,49.45,146077.0,43.8162,43.8871,43.8073,43.8783,146077.0
2020-11-20 12:30:00,49.45,49.52,49.43,49.49,139005.0,43.8783,43.9404,43.8605,43.9138,139005.0
2020-11-20 12:40:00,49.48,49.56,49.45,49.46,90843.0,43.9049,43.9759,43.8783,43.8871,90843.0
2020-11-20 12:50:00,49.46,49.51,49.43,49.46,94128.0,43.8871,43.9315,43.8605,43.8871,94128.0
2020-11-20 13:00:00,49.45,49.47,49.42,49.44,123685.0,43.8783,43.896,43.8517,43.8694,123685.0
2020-11-20 13:10:00,49.44,49.49,49.42,49.48,77523.0,43.8694,43.9138,43.8517,43.9049,77523.0
2020-11-20 13:20:00,49.48,49.49,49.42,49.47,116574.0,43.9049,43.9138,43.8517,43.896,116574.0
2020-11-20 13:30:00,49.46,49.49,49.42,49.46,147208.0,43.8871,43.9138,43.8517,43.8871,147208.0
2020-11-20 13:40:00,49.46,49.47,49.43,49.47,76908.0,43.8871,43.896,43.8605,43.896,76908.0
2020-11-20 13:50:00,49.47,49.48,49.42,49.46,142861.0,43.896,43.9049,43.8517,43.8871,142861.0
2020-11-20 14:00:00,49.47,49.47,49.43,49.45,128223.0,43.896,43.896,43.8605,43.8783,128223.0
2020-11-20 14:10:00,49.44,49.45,49.3,49.34,148227.0,43.8694,43.8783,43.7452,43.7807,148227.0
2020-11-20 14:20:00,49.34,49.37,49.3,49.37,90984.0,43.7807,43.8073,43.7452,43.8073,90984.0
2020-11-20 14:30:00,49.36,49.43,49.32,49.33,105692.0,43.7984,43.8605,43.7629,43.7718,105692.0
2020-11-20 14:40:00,49.34,49.35,49.26,49.32,122588.0,43.7807,43.7895,43.7097,43.7629,122588.0
2020-11-20 14:50:00,49.32,49.35,49.28,49.3,138478.0,43.7629,43.7895,43.7274,43.7452,138478.0
2020-11-20 15:00:00,49.3,49.33,49.21,49.23,157260.0,43.7452,43.7718,43.6653,43.6831,157260.0
2020-11-20 15:10:00,49.23,49.27,49.18,49.23,236945.0,43.6831,43.7186,43.6387,43.6831,236945.0
2020-11-20 15:20:00,49.23,49.25,49.19,49.2,155119.0,43.6831,43.7008,43.6476,43.6564,155119.0
2020-11-20 15:30:00,49.21,49.29,49.16,49.27,257698.0,43.6653,43.7363,43.6209,43.7186,257698.0
2020-11-20 15:40:00,49.26,49.39,49.25,49.37,525714.0,43.7097,43.825,43.7008,43.8073,525714.0
2020-11-20 15:50:00,49.36,49.36,49.1,49.16,1339925.0,43.7984,43.7984,43.5677,43.6209,1339925.0
2020-11-23 09:30:00,49.11,49.38,49.08,49.3,569278.0,43.5766,43.8162,43.55,43.7452,569278.0
2020-11-23 09:40:00,49.31,49.46,49.26,49.39,199496.0,43.754,43.8871,43.7097,43.825,199496.0
2020-11-23 09:50:00,49.4,49.43,49.24,49.26,164521.0,43.8339,43.8605,43.6919,43.7097,164521.0
2020-11-23 10:00:00,49.26,49.4,49.2,49.37,158796.0,43.7097,43.8339,43.6564,43.8073,158796.0
2020-11-23 10:10:00,49.36,49.36,49.12,49.13,190246.0,43.7984,43.7984,43.5855,43.5943,190246.0
2020-11-23 10:20:00,49.13,49.19,49.03,49.07,193356.0,43.5943,43.6476,43.5056,43.5411,193356.0
2020-11-23 10:30:00,49.06,49.13,49.0,49.06,133266.0,43.5322,43.5943,43.479,43.5322,133266.0
2020-11-23 10:40:00,49.05,49.15,49.02,49.14,162909.0,43.5233,43.6121,43.4967,43.6032,162909.0
2020-11-23 10:50:00,49.14,49.25,49.1,49.23,159557.0,43.6032,43.7008,43.5677,43.6831,159557.0
2020-11-23 11:00:00,49.23,49.26,48.98,48.98,263155.0,43.6831,43.7097,43.4612,43.4612,263155.0
2020-11-23 11:10:00,48.98,48.98,48.82,48.87,338620.0,43.4612,43.4612,43.3193,43.3636,338620.0
2020-11-23 11:20:00,48.87,48.97,48.86,48.92,163988.0,43.3636,43.4524,43.3547,43.408,163988.0
2020-11-23 11:30:00,48.92,48.97,48.79,48.94,164835.0,43.408,43.4524,43.2926,43.4257,164835.0
2020-11-23 11:40:00,48.93,49.04,48.91,49.04,122721.0,43.4169,43.5145,43.3991,43.5145,122721.0
2020-11-23 11:50:00,49.04,49.1,48.97,49.07,129557.0,43.5145,43.5677,43.4524,43.5411,129557.0
2020-11-23 12:00:00,49.06,49.09,48.96,49.07,226952.0,43.5322,43.5588,43.4435,43.5411,226952.0
2020-11-23 12:10:00,49.06,49.23,49.04,49.21,137542.0,43.5322,43.6831,43.5145,43.6653,137542.0
2020-11-23 12:20:00,49.21,49.36,49.21,49.34,287833.0,43.6653,43.7984,43.6653,43.7807,287833.0
2020-11-23 12:30:00,49.34,49.45,49.34,49.44,142234.0,43.7807,43.8783,43.7807,43.8694,142234.0
2020-11-23 12:40:00,49.44,49.57,49.44,49.57,166073.0,43.8694,43.9848,43.8694,43.9848,166073.0
2020-11-23 12:50:00,49.57,49.67,49.56,49.62,294681.0,43.9848,44.0735,43.9759,44.0291,294681.0
2020-11-23 13:00:00,49.62,49.63,49.56,49.62,81877.0,44.0291,44.038,43.9759,44.0291,81877.0
2020-11-23 13:10:00,49.62,49.63,49.52,49.54,96282.0,44.0291,44.038,43.9404,43.9581,96282.0
2020-11-23 13:20:00,49.53,49.54,49.47,49.51,210257.0,43.9493,43.9581,43.896,43.9315,210257.0
2020-11-23 13:30:00,49.51,49.6,49.49,49.56,102501.0,43.9315,44.0114,43.9138,43.9759,102501.0
2020-11-23 13:40:00,49.56,49.58,49.47,49.54,129826.0,43.9759,43.9936,43.896,43.9581,129826.0
2020-11-23 13:50:00,49.53,49.63,49.52,49.55,134516.0,43.9493,44.038,43.9404,43.967,134516.0
2020-11-23 14:00:00,49.55,49.59,49.54,49.55,137030.0,43.967,44.0025,43.9581,43.967,137030.0
2020-11-23 14:10:00,49.55,49.63,49.52,49.62,131895.0,43.967,44.038,43.9404,44.0291,131895.0
2020-11-23 14:20:00,49.62,49.67,49.62,49.65,94947.0,44.0291,44.0735,44.0291,44.0557,94947.0
2020-11-23 14:30:00,49.65,49.66,49.61,49.64,83064.0,44.0557,44.0646,44.0202,44.0469,83064.0
2020-11-23 14:40:00,49.64,49.71,49.62,49.63,158081.0,44.0469,44.109,44.0291,44.038,158081.0
2020-11-23 14:50:00,49.62,49.86,49.61,49.86,306411.0,44.0291,44.2421,44.0202,44.2421,306411.0
2020-11-23 15:00:00,49.85,49.95,49.82,49.95,243405.0,44.2332,44.3219,44.2066,44.3219,243405.0
2020-11-23 15:10:00,49.94,49.98,49.88,49.89,393513.0,44.3131,44.3486,44.2598,44.2687,393513.0
2020-11-23 15:20:00,49.89,49.89,49.79,49.8,176444.0,44.2687,44.2687,44.18,44.1888,176444.0
2020-11-23 15:30:00,49.8,49.81,49.76,49.79,223519.0,44.1888,44.1977,44.1533,44.18,223519.0
2020-11-23 15:40:00,49.78,49.93,49.78,49.9,392265.0,44.1711,44.3042,44.1711,44.2776,392265.0
2020-11-23 15:50:00,49.9,49.97,49.72,49.81,1430607.0,44.2776,44.3397,44.1178,44.1977,1430607.0
2020-11-24 09:30:00,50.0,50.54,49.92,50.33,1143510.0,44.3663,44.8455,44.2953,44.6591,1143510.0
2020-11-24 09:40:00,50.33,50.6,50.25,50.57,980985.0,44.6591,44.8987,44.5881,44.8721,980985.0
2020-11-24 09:50:00,50.57,50.8,50.56,50.71,616299.0,44.8721,45.0762,44.8632,44.9963,616299.0
2020-11-24 10:00:00,50.72,50.8,50.71,50.76,497307.0,45.0052,45.0762,44.9963,45.0407,497307.0
2020-11-24 10:10:00,50.75,50.78,50.57,50.58,830556.0,45.0318,45.0584,44.8721,44.8809,830556.0
2020-11-24 10:20:00,50.57,50.8,50.56,50.75,365709.0,44.8721,45.0762,44.8632,45.0318,365709.0
2020-11-24 10:30:00,50.76,50.76,50.65,50.73,465781.0,45.0407,45.0407,44.9431,45.014,465781.0
2020-11-24 10:40:00,50.73,50.95,50.72,50.93,377212.0,45.014,45.2093,45.0052,45.1915,377212.0
2020-11-24 10:50:00,50.92,50.92,50.83,50.9,206304.0,45.1826,45.1826,45.1028,45.1649,206304.0
2020-11-24 11:00:00,50.9,51.13,50.9,51.1,381051.0,45.1649,45.369,45.1649,45.3424,381051.0
2020-11-24 11:10:00,51.1,51.27,51.1,51.24,672024.0,45.3424,45.4932,45.3424,45.4666,672024.0
2020-11-24 11:20:00,51.25,51.3,51.2,51.26,393739.0,45.4755,45.5198,45.4311,45.4843,393739.0
2020-11-24 11:30:00,51.26,51.28,51.18,51.27,507742.0,45.4843,45.5021,45.4133,45.4932,507742.0
2020-11-24 11:40:00,51.27,51.43,51.21,51.4,373963.0,45.4932,45.6352,45.44,45.6086,373963.0
2020-11-24 11:50:00,51.41,51.51,51.34,51.47,324421.0,45.6174,45.7062,45.5553,45.6707,324421.0
2020-11-24 12:00:00,51.48,51.51,51.34,51.35,271232.0,45.6795,45.7062,45.5553,45.5642,271232.0
2020-11-24 12:10:00,51.35,51.53,51.33,51.5,274571.0,45.5642,45.7239,45.5464,45.6973,274571.0
2020-11-24 12:20:00,51.5,51.59,51.44,51.58,770137.0,45.6973,45.7771,45.644,45.7683,770137.0
2020-11-24 12:30:00,51.58,51.78,51.55,51.78,367150.0,45.7683,45.9457,45.7417,45.9457,367150.0
2020-11-24 12:40:00,51.78,51.84,51.71,51.75,226529.0,45.9457,45.999,45.8836,45.9191,226529.0
2020-11-24 12:50:00,51.75,51.79,51.7,51.77,184889.0,45.9191,45.9546,45.8748,45.9369,184889.0
2020-11-24 13:00:00,51.77,51.87,51.76,51.87,235421.0,45.9369,46.0256,45.928,46.0256,235421.0
2020-11-24 13:10:00,51.87,51.92,51.83,51.85,357655.0,46.0256,46.07,45.9901,46.0079,357655.0
2020-11-24 13:20:00,51.84,51.85,51.72,51.79,433086.0,45.999,46.0079,45.8925,45.9546,433086.0
2020-11-24 13:30:00,51.79,51.84,51.76,51.84,163110.0,45.9546,45.999,45.928,45.999,163110.0
2020-11-24 13:40:00,51.83,51.99,51.83,51.88,462760.0,45.9901,46.1321,45.9901,46.0345,462760.0
2020-11-24 13:50:00,51.88,51.91,51.86,51.88,267438.0,46.0345,46.0611,46.0167,46.0345,267438.0
2020-11-24 14:00:00,51.88,51.97,51.87,51.93,399509.0,46.0345,46.1143,46.0256,46.0788,399509.0
2020-11-24 14:10:00,51.93,51.97,51.7,51.76,395199.0,46.0788,46.1143,45.8748,45.928,395199.0
2020-11-24 14:20:00,51.76,51.85,51.73,51.81,377153.0,45.928,46.0079,45.9014,45.9724,377153.0
2020-11-24 14:30:00,51.8,52.0,51.8,51.97,472903.0,45.9635,46.141,45.9635,46.1143,472903.0
2020-11-24 14:40:00,51.96,52.07,51.93,52.0,720595.0,46.1055,46.2031,46.0788,46.141,720595.0
2020-11-24 14:50:00,51.99,52.15,51.97,52.13,927301.0,46.1321,46.2741,46.1143,46.2563,927301.0
2020-11-24 15:00:00,52.13,52.13,52.01,52.07,540638.0,46.2563,46.2563,46.1498,46.2031,540638.0
2020-11-24 15:10:00,52.08,52.16,52.08,52.12,374072.0,46.2119,46.2829,46.2119,46.2474,374072.0
2020-11-24 15:20:00,52.12,52.18,52.1,52.13,467677.0,46.2474,46.3007,46.2297,46.2563,467677.0
2020-11-24 15:30:00,52.14,52.16,52.09,52.14,916935.0,46.2652,46.2829,46.2208,46.2652,916935.0
2020-11-24 15:40:00,52.13,52.22,52.1,52.17,888368.0,46.2563,46.3362,46.2297,46.2918,888368.0
2020-11-24 15:50:00,52.16,52.49,52.11,52.34,3920886.0,46.2829,46.5757,46.2386,46.4426,3920886.0
2020-11-25 09:30:00,52.23,52.23,51.25,51.3,1515959.0,46.345,46.345,45.4755,45.5198,1515959.0
2020-11-25 09:40:00,51.3,51.5,51.22,51.25,656524.0,45.5198,45.6973,45.4488,45.4755,656524.0
2020-11-25 09:50:00,51.25,51.29,51.0,51.14,661836.0,45.4755,45.511,45.2536,45.3779,661836.0
2020-11-25 10:00:00,51.14,51.21,50.95,50.98,619556.0,45.3779,45.44,45.2093,45.2359,619556.0
2020-11-25 10:10:00,50.98,51.12,50.96,51.09,363756.0,45.2359,45.3601,45.2181,45.3335,363756.0
2020-11-25 10:20:00,51.09,51.16,50.96,50.96,559025.0,45.3335,45.3956,45.2181,45.2181,559025.0
2020-11-25 10:30:00,50.96,50.99,50.84,50.86,236549.0,45.2181,45.2448,45.1117,45.1294,236549.0
2020-11-25 10:40:00,50.86,50.95,50.77,50.89,227643.0,45.1294,45.2093,45.0495,45.156,227643.0
2020-11-25 10:50:00,50.89,51.03,50.88,51.03,179060.0,45.156,45.2802,45.1471,45.2802,179060.0
2020-11-25 11:00:00,51.03,51.12,51.02,51.09,177251.0,45.2802,45.3601,45.2714,45.3335,177251.0
2020-11-25 11:10:00,51.08,51.09,50.97,51.02,139623.0,45.3246,45.3335,45.227,45.2714,139623.0
2020-11-25 11:20:00,51.03,51.03,50.91,50.93,171641.0,45.2802,45.2802,45.1738,45.1915,171641.0
2020-11-25 11:30:00,50.92,50.99,50.91,50.95,204087.0,45.1826,45.2448,45.1738,45.2093,204087.0
2020-11-25 11:40:00,50.95,51.01,50.89,50.96,277483.0,45.2093,45.2625,45.156,45.2181,277483.0
2020-11-25 11:50:00,50.95,50.99,50.91,50.94,134616.0,45.2093,45.2448,45.1738,45.2004,134616.0
2020-11-25 12:00:00,50.95,51.04,50.93,51.04,122174.0,45.2093,45.2891,45.1915,45.2891,122174.0
2020-11-25 12:10:00,51.03,51.05,51.0,51.02,118062.0,45.2802,45.298,45.2536,45.2714,118062.0
2020-11-25 12:20:00,51.02,51.03,50.98,50.99,204008.0,45.2714,45.2802,45.2359,45.2448,204008.0
2020-11-25 12:30:00,51.0,51.04,50.98,51.03,147848.0,45.2536,45.2891,45.2359,45.2802,147848.0
2020-11-25 12:40:00,51.02,51.14,51.02,51.08,204144.0,45.2714,45.3779,45.2714,45.3246,204144.0
2020-11-25 12:50:00,51.09,51.2,51.07,51.2,174094.0,45.3335,45.4311,45.3157,45.4311,174094.0
2020-11-25 13:00:00,51.2,51.32,51.18,51.32,228430.0,45.4311,45.5376,45.4133,45.5376,228430.0
2020-11-25 13:10:00,51.33,51.33,51.21,51.23,163421.0,45.5464,45.5464,45.44,45.4577,163421.0
2020-11-25 13:20:00,51.23,51.27,51.2,51.23,151956.0,45.4577,45.4932,45.4311,45.4577,151956.0
2020-11-25 13:30:00,51.22,51.39,51.22,51.35,282932.0,45.4488,45.5997,45.4488,45.5642,282932.0
2020-11-25 13:40:00,51.35,51.44,51.32,51.36,254263.0,45.5642,45.644,45.5376,45.5731,254263.0
2020-11-25 13:50:00,51.35,51.41,51.33,51.35,176579.0,45.5642,45.6174,45.5464,45.5642,176579.0
2020-11-25 14:00:00,51.35,51.39,51.28,51.29,227388.0,45.5642,45.5997,45.5021,45.511,227388.0
2020-11-25 14:10:00,51.3,51.44,51.3,51.41,344524.0,45.5198,45.644,45.5198,45.6174,344524.0
2020-11-25 14:20:00,51.41,51.45,51.33,51.4,201649.0,45.6174,45.6529,45.5464,45.6086,201649.0
2020-11-25 14:30:00,51.41,51.46,51.4,51.46,238655.0,45.6174,45.6618,45.6086,45.6618,238655.0
2020-11-25 14:40:00,51.46,51.49,51.35,51.41,330335.0,45.6618,45.6884,45.5642,45.6174,330335.0
2020-11-25 14:50:00,51.42,51.49,51.41,51.46,269747.0,45.6263,45.6884,45.6174,45.6618,269747.0
2020-11-25 15:00:00,51.46,51.5,51.4,51.5,281218.0,45.6618,45.6973,45.6086,45.6973,281218.0
2020-11-25 15:10:00,51.5,51.56,51.47,51.5,409847.0,45.6973,45.7505,45.6707,45.6973,409847.0
2020-11-25 15:20:00,51.5,51.62,51.48,51.62,775055.0,45.6973,45.8038,45.6795,45.8038,775055.0
2020-11-25 15:30:00,51.62,51.73,51.57,51.64,669622.0,45.8038,45.9014,45.7594,45.8215,669622.0
2020-11-25 15:40:00,51.64,51.73,51.58,51.59,659996.0,45.8215,45.9014,45.7683,45.7771,659996.0
2020-11-25 15:50:00,51.58,51.86,51.56,51.81,1740130.0,45.7683,46.0167,45.7505,45.9724,1740130.0
2020-11-27 09:30:00,51.31,51.91,51.31,51.91,566448.0,45.5287,46.0611,45.5287,46.0611,566448.0
2020-11-27 09:40:00,51.91,51.93,51.71,51.75,129821.0,46.0611,46.0788,45.8836,45.9191,129821.0
2020-11-27 09:50:00,51.76,51.86,51.76,51.8,145203.0,45.928,46.0167,45.928,45.9635,145203.0
2020-11-27 10:00:00,51.8,51.95,51.79,51.9,148253.0,45.9635,46.0966,45.9546,46.0522,148253.0
2020-11-27 10:10:00,51.91,52.04,51.87,52.04,127281.0,46.0611,46.1764,46.0256,46.1764,127281.0
2020-11-27 10:20:00,52.04,52.15,52.03,52.1,191212.0,46.1764,46.2741,46.1676,46.2297,191212.0
2020-11-27 10:30:00,52.1,52.2,52.07,52.18,239658.0,46.2297,46.3184,46.2031,46.3007,239658.0
2020-11-27 10:40:00,52.18,52.21,52.04,52.05,162879.0,46.3007,46.3273,46.1764,46.1853,162879.0
2020-11-27 10:50:00,52.05,52.06,51.92,51.93,187400.0,46.1853,46.1942,46.07,46.0788,187400.0
2020-11-27 11:00:00,51.92,51.96,51.86,51.94,171694.0,46.07,46.1055,46.0167,46.0877,171694.0
2020-11-27 11:10:00,51.93,51.96,51.86,51.9,282154.0,46.0788,46.1055,46.0167,46.0522,282154.0
2020-11-27 11:20:00,51.9,51.91,51.8,51.8,286196.0,46.0522,46.0611,45.9635,45.9635,286196.0
2020-11-27 11:30:00,51.8,51.82,51.69,51.75,188230.0,45.9635,45.9812,45.8659,45.9191,188230.0
2020-11-27 11:40:00,51.74,51.82,51.72,51.8,161359.0,45.9102,45.9812,45.8925,45.9635,161359.0
2020-11-27 11:50:00,51.8,51.82,51.74,51.76,159007.0,45.9635,45.9812,45.9102,45.928,159007.0
2020-11-27 12:00:00,51.76,51.76,51.71,51.75,115482.0,45.928,45.928,45.8836,45.9191,115482.0
2020-11-27 12:10:00,51.75,51.81,51.72,51.78,131933.0,45.9191,45.9724,45.8925,45.9457,131933.0
2020-11-27 12:20:00,51.77,51.78,51.68,51.73,114037.0,45.9369,45.9457,45.857,45.9014,114037.0
2020-11-27 12:30:00,51.72,51.8,51.71,51.75,150405.0,45.8925,45.9635,45.8836,45.9191,150405.0
2020-11-27 12:40:00,51.75,51.77,51.66,51.66,377229.0,45.9191,45.9369,45.8393,45.8393,377229.0
2020-11-27 12:50:00,51.66,51.76,51.62,51.75,562348.0,45.8393,45.928,45.8038,45.9191,562348.0
2020-11-30 09:30:00,51.19,51.35,51.07,51.19,574601.0,45.4222,45.5642,45.3157,45.4222,574601.0
2020-11-30 09:40:00,51.18,51.33,51.15,51.19,543028.0,45.4133,45.5464,45.3867,45.4222,543028.0
2020-11-30 09:50:00,51.19,51.35,51.16,51.32,229267.0,45.4222,45.5642,45.3956,45.5376,229267.0
2020-11-30 10:00:00,51.32,51.38,51.25,51.35,245091.0,45.5376,45.5908,45.4755,45.5642,245091.0
2020-11-30 10:10:00,51.35,51.38,51.25,51.27,184461.0,45.5642,45.5908,45.4755,45.4932,184461.0
2020-11-30 10:20:00,51.27,51.45,51.27,51.41,238295.0,45.4932,45.6529,45.4932,45.6174,238295.0
2020-11-30 10:30:00,51.4,51.48,51.27,51.3,174563.0,45.6086,45.6795,45.4932,45.5198,174563.0
2020-11-30 10:40:00,51.3,51.37,51.26,51.27,183397.0,45.5198,45.5819,45.4843,45.4932,183397.0
2020-11-30 10:50:00,51.27,51.28,51.13,51.17,242878.0,45.4932,45.5021,45.369,45.4045,242878.0
2020-11-30 11:00:00,51.16,51.24,51.1,51.22,235848.0,45.3956,45.4666,45.3424,45.4488,235848.0
2020-11-30 11:10:00,51.23,51.24,51.1,51.16,213793.0,45.4577,45.4666,45.3424,45.3956,213793.0
2020-11-30 11:20:00,51.16,51.2,51.08,51.11,139350.0,45.3956,45.4311,45.3246,45.3512,139350.0
2020-11-30 11:30:00,51.11,51.11,50.97,51.07,157930.0,45.3512,45.3512,45.227,45.3157,157930.0
2020-11-30 11:40:00,51.07,51.08,50.97,51.04,213085.0,45.3157,45.3246,45.227,45.2891,213085.0
2020-11-30 11:50:00,51.04,51.12,51.04,51.11,117951.0,45.2891,45.3601,45.2891,45.3512,117951.0
2020-11-30 12:00:00,51.1,51.16,51.07,51.16,84707.0,45.3424,45.3956,45.3157,45.3956,84707.0
2020-11-30 12:10:00,51.16,51.18,51.11,51.13,105938.0,45.3956,45.4133,45.3512,45.369,105938.0
2020-11-30 12:20:00,51.13,51.17,51.11,51.14,98886.0,45.369,45.4045,45.3512,45.3779,98886.0
2020-11-30 12:30:00,51.14,51.16,51.11,51.14,101999.0,45.3779,45.3956,45.3512,45.3779,101999.0
2020-11-30 12:40:00,51.15,51.25,51.13,51.23,134263.0,45.3867,45.4755,45.369,45.4577,134263.0
2020-11-30 12:50:00,51.23,51.25,51.18,51.22,93655.0,45.4577,45.4755,45.4133,45.4488,93655.0
2020-11-30 13:00:00,51.21,51.26,51.19,51.2,94742.0,45.44,45.4843,45.4222,45.4311,94742.0
2020-11-30 13:10:00,51.2,51.21,51.13,51.16,121665.0,45.4311,45.44,45.369,45.3956,121665.0
2020-11-30 13:20:00,51.16,51.19,51.12,51.14,137767.0,45.3956,45.4222,45.3601,45.3779,137767.0
2020-11-30 13:30:00,51.14,51.14,51.06,51.06,101841.0,45.3779,45.3779,45.3069,45.3069,101841.0
2020-11-30 13:40:00,51.07,51.09,51.01,51.04,251193.0,45.3157,45.3335,45.2625,45.2891,251193.0
2020-11-30 13:50:00,51.04,51.07,51.02,51.05,88464.0,45.2891,45.3157,45.2714,45.298,88464.0
2020-11-30 14:00:00,51.05,51.06,50.98,51.01,160692.0,45.298,45.3069,45.2359,45.2625,160692.0
2020-11-30 14:10:00,51.01,51.06,50.98,51.0,180523.0,45.2625,45.3069,45.2359,45.2536,180523.0
2020-11-30 14:20:00,51.01,51.01,50.96,50.98,159967.0,45.2625,45.2625,45.2181,45.2359,159967.0
2020-11-30 14:30:00,50.98,50.99,50.94,50.98,142540.0,45.2359,45.2448,45.2004,45.2359,142540.0
2020-11-30 14:40:00,50.98,51.03,50.97,50.99,193258.0,45.2359,45.2802,45.227,45.2448,193258.0
2020-11-30 14:50:00,50.99,51.11,50.98,51.08,405646.0,45.2448,45.3512,45.2359,45.3246,405646.0
2020-11-30 15:00:00,51.09,51.1,50.96,50.97,269736.0,45.3335,45.3424,45.2181,45.227,269736.0
2020-11-30 15:10:00,50.97,50.97,50.87,50.91,299935.0,45.227,45.227,45.1383,45.1738,299935.0
2020-11-30 15:20:00,50.9,50.95,50.85,50.86,227176.0,45.1649,45.2093,45.1205,45.1294,227176.0
2020-11-30 15:30:00,50.86,50.9,50.85,50.88,316745.0,45.1294,45.1649,45.1205,45.1471,316745.0
2020-11-30 15:40:00,50.87,50.88,50.76,50.77,584890.0,45.1383,45.1471,45.0407,45.0495,584890.0
2020-11-30 15:50:00,50.77,50.78,49.84,50.24,6348342.0,45.0495,45.0584,44.2243,44.5793,6348342.0
2020-12-01 09:30:00,50.76,50.76,50.52,50.62,600008.0,45.0407,45.0407,44.8277,44.9164,600008.0
2020-12-01 09:40:00,50.61,50.69,50.41,50.55,362536.0,44.9076,44.9786,44.7301,44.8543,362536.0
2020-12-01 09:50:00,50.54,50.57,50.27,50.29,475434.0,44.8455,44.8721,44.6059,44.6236,475434.0
2020-12-01 10:00:00,50.29,50.32,50.11,50.23,540935.0,44.6236,44.6502,44.4639,44.5704,540935.0
2020-12-01 10:10:00,50.23,50.54,50.23,50.53,326751.0,44.5704,44.8455,44.5704,44.8366,326751.0
2020-12-01 10:20:00,50.54,50.78,50.53,50.64,270610.0,44.8455,45.0584,44.8366,44.9342,270610.0
2020-12-01 10:30:00,50.64,50.75,50.6,50.73,238082.0,44.9342,45.0318,44.8987,45.014,238082.0
2020-12-01 10:40:00,50.73,50.88,50.72,50.87,254548.0,45.014,45.1471,45.0052,45.1383,254548.0
2020-12-01 10:50:00,50.88,50.92,50.8,50.86,165976.0,45.1471,45.1826,45.0762,45.1294,165976.0
2020-12-01 11:00:00,50.87,50.96,50.79,50.95,165930.0,45.1383,45.2181,45.0673,45.2093,165930.0
2020-12-01 11:10:00,50.96,50.99,50.87,50.88,174469.0,45.2181,45.2448,45.1383,45.1471,174469.0
2020-12-01 11:20:00,50.87,50.87,50.75,50.77,215715.0,45.1383,45.1383,45.0318,45.0495,215715.0
2020-12-01 11:30:00,50.77,50.89,50.76,50.84,249843.0,45.0495,45.156,45.0407,45.1117,249843.0
2020-12-01 11:40:00,50.83,50.92,50.74,50.77,191637.0,45.1028,45.1826,45.0229,45.0495,191637.0
2020-12-01 11:50:00,50.77,50.82,50.73,50.81,158704.0,45.0495,45.0939,45.014,45.085,158704.0
2020-12-01 12:00:00,50.8,50.95,50.79,50.92,145744.0,45.0762,45.2093,45.0673,45.1826,145744.0
2020-12-01 12:10:00,50.92,51.04,50.91,51.02,208954.0,45.1826,45.2891,45.1738,45.2714,208954.0
2020-12-01 12:20:00,51.02,51.13,50.99,51.11,153442.0,45.2714,45.369,45.2448,45.3512,153442.0
2020-12-01 12:30:00,51.11,51.16,51.03,51.05,222193.0,45.3512,45.3956,45.2802,45.298,222193.0
2020-12-01 12:40:00,51.05,51.18,51.04,51.13,144297.0,45.298,45.4133,45.2891,45.369,144297.0
2020-12-01 12:50:00,51.13,51.18,51.09,51.1,231879.0,45.369,45.4133,45.3335,45.3424,231879.0
2020-12-01 13:00:00,51.1,51.19,51.09,51.18,172113.0,45.3424,45.4222,45.3335,45.4133,172113.0
2020-12-01 13:10:00,51.19,51.25,51.17,51.2,179859.0,45.4222,45.4755,45.4045,45.4311,179859.0
2020-12-01 13:20:00,51.2,51.26,51.18,51.22,170393.0,45.4311,45.4843,45.4133,45.4488,170393.0
2020-12-01 13:30:00,51.22,51.24,51.11,51.23,136875.0,45.4488,45.4666,45.3512,45.4577,136875.0
2020-12-01 13:40:00,51.23,51.26,51.18,51.2,138415.0,45.4577,45.4843,45.4133,45.4311,138415.0
2020-12-01 13:50:00,51.19,51.25,51.18,51.25,137894.0,45.4222,45.4755,45.4133,45.4755,137894.0
2020-12-01 14:00:00,51.25,51.27,51.21,51.25,144596.0,45.4755,45.4932,45.44,45.4755,144596.0
2020-12-01 14:10:00,51.25,51.27,51.11,51.12,363268.0,45.4755,45.4932,45.3512,45.3601,363268.0
2020-12-01 14:20:00,51.11,51.12,51.07,51.08,226220.0,45.3512,45.3601,45.3157,45.3246,226220.0
2020-12-01 14:30:00,51.08,51.08,50.99,51.08,192684.0,45.3246,45.3246,45.2448,45.3246,192684.0
2020-12-01 14:40:00,51.07,51.15,51.04,51.07,128308.0,45.3157,45.3867,45.2891,45.3157,128308.0
2020-12-01 14:50:00,51.06,51.06,50.98,50.99,137634.0,45.3069,45.3069,45.2359,45.2448,137634.0
2020-12-01 15:00:00,50.98,51.01,50.86,50.88,220355.0,45.2359,45.2625,45.1294,45.1471,220355.0
2020-12-01 15:10:00,50.87,50.98,50.86,50.91,204208.0,45.1383,45.2359,45.1294,45.1738,204208.0
2020-12-01 15:20:00,50.91,51.01,50.9,51.0,161742.0,45.1738,45.2625,45.1649,45.2536,161742.0
2020-12-01 15:30:00,50.99,51.05,50.97,51.03,228246.0,45.2448,45.298,45.227,45.2802,228246.0
2020-12-01 15:40:00,51.03,51.05,50.97,51.05,250568.0,45.2802,45.298,45.227,45.298,250568.0
2020-12-01 15:50:00,51.04,51.11,50.98,51.02,815674.0,45.2891,45.3512,45.2359,45.2714,815674.0
2020-12-02 09:30:00,50.87,51.13,50.81,51.11,539124.0,45.1383,45.369,45.085,45.3512,539124.0
2020-12-02 09:40:00,51.11,51.13,50.93,50.96,277499.0,45.3512,45.369,45.1915,45.2181,277499.0
2020-12-02 09:50:00,50.96,51.12,50.87,50.9,239068.0,45.2181,45.3601,45.1383,45.1649,239068.0
2020-12-02 10:00:00,50.9,51.01,50.83,50.96,241474.0,45.1649,45.2625,45.1028,45.2181,241474.0
2020-12-02 10:10:00,50.96,51.06,50.92,50.95,285955.0,45.2181,45.3069,45.1826,45.2093,285955.0
2020-12-02 10:20:00,50.94,51.21,50.88,51.15,265569.0,45.2004,45.44,45.1471,45.3867,265569.0
2020-12-02 10:30:00,51.15,51.16,51.01,51.03,205091.0,45.3867,45.3956,45.2625,45.2802,205091.0
2020-12-02 10:40:00,51.03,51.15,50.98,51.1,184429.0,45.2802,45.3867,45.2359,45.3424,184429.0
2020-12-02 10:50:00,51.1,51.15,51.07,51.09,102190.0,45.3424,45.3867,45.3157,45.3335,102190.0
2020-12-02 11:00:00,51.09,51.16,51.08,51.1,106334.0,45.3335,45.3956,45.3246,45.3424,106334.0
2020-12-02 11:10:00,51.11,51.15,51.05,51.06,95418.0,45.3512,45.3867,45.298,45.3069,95418.0
2020-12-02 11:20:00,51.07,51.09,51.02,51.05,79450.0,45.3157,45.3335,45.2714,45.298,79450.0
2020-12-02 11:30:00,51.05,51.11,51.03,51.11,130720.0,45.298,45.3512,45.2802,45.3512,130720.0
2020-12-02 11:40:00,51.11,51.15,51.09,51.15,89598.0,45.3512,45.3867,45.3335,45.3867,89598.0
2020-12-02 11:50:00,51.15,51.17,51.12,51.17,113967.0,45.3867,45.4045,45.3601,45.4045,113967.0
2020-12-02 12:00:00,51.17,51.18,51.1,51.15,84334.0,45.4045,45.4133,45.3424,45.3867,84334.0
2020-12-02 12:10:00,51.14,51.2,51.13,51.17,111742.0,45.3779,45.4311,45.369,45.4045,111742.0
2020-12-02 12:20:00,51.16,51.17,51.12,51.13,91702.0,45.3956,45.4045,45.3601,45.369,91702.0
2020-12-02 12:30:00,51.13,51.2,51.09,51.17,101433.0,45.369,45.4311,45.3335,45.4045,101433.0
2020-12-02 12:40:00,51.18,51.26,51.17,51.25,146916.0,45.4133,45.4843,45.4045,45.4755,146916.0
2020-12-02 12:50:00,51.25,51.31,51.2,51.26,138847.0,45.4755,45.5287,45.4311,45.4843,138847.0
2020-12-02 13:00:00,51.26,51.28,51.23,51.27,108210.0,45.4843,45.5021,45.4577,45.4932,108210.0
2020-12-02 13:10:00,51.27,51.3,51.24,51.3,100175.0,45.4932,45.5198,45.4666,45.5198,100175.0
2020-12-02 13:20:00,51.3,51.3,51.26,51.29,82651.0,45.5198,45.5198,45.4843,45.511,82651.0
2020-12-02 13:30:00,51.29,51.34,51.26,51.31,151367.0,45.511,45.5553,45.4843,45.5287,151367.0
2020-12-02 13:40:00,51.31,51.32,51.25,51.27,130225.0,45.5287,45.5376,45.4755,45.4932,130225.0
2020-12-02 13:50:00,51.28,51.28,51.24,51.26,172064.0,45.5021,45.5021,45.4666,45.4843,172064.0
2020-12-02 14:00:00,51.27,51.28,51.2,51.2,167015.0,45.4932,45.5021,45.4311,45.4311,167015.0
2020-12-02 14:10:00,51.21,51.27,51.17,51.24,261622.0,45.44,45.4932,45.4045,45.4666,261622.0
2020-12-02 14:20:00,51.25,51.25,51.14,51.16,283115.0,45.4755,45.4755,45.3779,45.3956,283115.0
2020-12-02 14:30:00,51.16,51.21,51.16,51.17,157851.0,45.3956,45.44,45.3956,45.4045,157851.0
2020-12-02 14:40:00,51.17,51.2,51.13,51.16,116078.0,45.4045,45.4311,45.369,45.3956,116078.0
2020-12-02 14:50:00,51.15,51.2,51.13,51.17,124961.0,45.3867,45.4311,45.369,45.4045,124961.0
2020-12-02 15:00:00,51.18,51.21,51.15,51.18,190851.0,45.4133,45.44,45.3867,45.4133,190851.0
2020-12-02 15:10:00,51.18,51.2,51.15,51.18,178199.0,45.4133,45.4311,45.3867,45.4133,178199.0
2020-12-02 15:20:00,51.18,51.18,51.11,51.13,215596.0,45.4133,45.4133,45.3512,45.369,215596.0
2020-12-02 15:30:00,51.12,51.18,51.12,51.16,257033.0,45.3601,45.4133,45.3601,45.3956,257033.0
2020-12-02 15:40:00,51.16,51.19,51.11,51.12,459989.0,45.3956,45.4222,45.3512,45.3601,459989.0
2020-12-02 15:50:00,51.13,51.21,51.02,51.05,1424305.0,45.369,45.44,45.2714,45.298,1424305.0
2020-12-03 09:30:00,50.77,51.19,50.68,51.19,454644.0,45.0495,45.4222,44.9697,45.4222,454644.0
2020-12-03 09:40:00,51.19,51.43,51.1,51.41,248059.0,45.4222,45.6352,45.3424,45.6174,248059.0
2020-12-03 09:50:00,51.41,51.49,51.34,51.41,226393.0,45.6174,45.6884,45.5553,45.6174,226393.0
2020-12-03 10:00:00,51.41,51.52,51.39,51.42,204381.0,45.6174,45.715,45.5997,45.6263,204381.0
2020-12-03 10:10:00,51.41,51.54,51.41,51.44,244945.0,45.6174,45.7328,45.6174,45.644,244945.0
2020-12-03 10:20:00,51.45,51.64,51.42,51.62,189563.0,45.6529,45.8215,45.6263,45.8038,189563.0
2020-12-03 10:30:00,51.62,51.68,51.56,51.57,143418.0,45.8038,45.857,45.7505,45.7594,143418.0
2020-12-03 10:40:00,51.56,51.61,51.54,51.59,178567.0,45.7505,45.7949,45.7328,45.7771,178567.0
2020-12-03 10:50:00,51.59,51.64,51.48,51.49,269477.0,45.7771,45.8215,45.6795,45.6884,269477.0
2020-12-03 11:00:00,51.48,51.65,51.47,51.6,131191.0,45.6795,45.8304,45.6707,45.786,131191.0
2020-12-03 11:10:00,51.6,51.63,51.53,51.59,129394.0,45.786,45.8126,45.7239,45.7771,129394.0
2020-12-03 11:20:00,51.59,51.62,51.53,51.59,190709.0,45.7771,45.8038,45.7239,45.7771,190709.0
2020-12-03 11:30:00,51.59,51.62,51.53,51.57,292170.0,45.7771,45.8038,45.7239,45.7594,292170.0
2020-12-03 11:40:00,51.56,51.64,51.51,51.51,144897.0,45.7505,45.8215,45.7062,45.7062,144897.0
2020-12-03 11:50:00,51.51,51.62,51.51,51.56,136429.0,45.7062,45.8038,45.7062,45.7505,136429.0
2020-12-03 12:00:00,51.57,51.64,51.55,51.63,144048.0,45.7594,45.8215,45.7417,45.8126,144048.0
2020-12-03 12:10:00,51.62,51.66,51.59,51.63,129831.0,45.8038,45.8393,45.7771,45.8126,129831.0
2020-12-03 12:20:00,51.62,51.63,51.55,51.58,90531.0,45.8038,45.8126,45.7417,45.7683,90531.0
2020-12-03 12:30:00,51.59,51.68,51.55,51.63,142569.0,45.7771,45.857,45.7417,45.8126,142569.0
2020-12-03 12:40:00,51.64,51.69,51.61,51.69,76491.0,45.8215,45.8659,45.7949,45.8659,76491.0
2020-12-03 12:50:00,51.68,51.72,51.64,51.71,75629.0,45.857,45.8925,45.8215,45.8836,75629.0
2020-12-03 13:00:00,51.71,51.72,51.64,51.68,81096.0,45.8836,45.8925,45.8215,45.857,81096.0
2020-12-03 13:10:00,51.68,51.7,51.6,51.64,123062.0,45.857,45.8748,45.786,45.8215,123062.0
2020-12-03 13:20:00,51.64,51.66,51.58,51.66,150679.0,45.8215,45.8393,45.7683,45.8393,150679.0
2020-12-03 13:30:00,51.66,51.66,51.6,51.63,96168.0,45.8393,45.8393,45.786,45.8126,96168.0
2020-12-03 13:40:00,51.64,51.64,51.57,51.58,100584.0,45.8215,45.8215,45.7594,45.7683,100584.0
2020-12-03 13:50:00,51.58,51.59,51.5,51.54,120711.0,45.7683,45.7771,45.6973,45.7328,120711.0
2020-12-03 14:00:00,51.54,51.6,51.53,51.57,100362.0,45.7328,45.786,45.7239,45.7594,100362.0
2020-12-03 14:10:00,51.57,51.61,51.55,51.57,179728.0,45.7594,45.7949,45.7417,45.7594,179728.0
2020-12-03 14:20:00,51.56,51.57,51.52,51.55,106527.0,45.7505,45.7594,45.715,45.7417,106527.0
2020-12-03 14:30:00,51.55,51.62,51.54,51.61,97613.0,45.7417,45.8038,45.7328,45.7949,97613.0
2020-12-03 14:40:00,51.6,51.64,51.6,51.64,92962.0,45.786,45.8215,45.786,45.8215,92962.0
2020-12-03 14:50:00,51.64,51.69,51.62,51.68,112537.0,45.8215,45.8659,45.8038,45.857,112537.0
2020-12-03 15:00:00,51.68,51.69,51.61,51.62,214891.0,45.857,45.8659,45.7949,45.8038,214891.0
2020-12-03 15:10:00,51.61,51.72,51.58,51.66,275745.0,45.7949,45.8925,45.7683,45.8393,275745.0
2020-12-03 15:20:00,51.66,51.72,51.63,51.66,243104.0,45.8393,45.8925,45.8126,45.8393,243104.0
2020-12-03 15:30:00,51.66,51.68,51.56,51.56,257906.0,45.8393,45.857,45.7505,45.7505,257906.0
2020-12-03 15:40:00,51.56,51.64,51.42,51.61,443595.0,45.7505,45.8215,45.6263,45.7949,443595.0
2020-12-03 15:50:00,51.61,51.63,51.46,51.63,1325406.0,45.7949,45.8126,45.6618,45.8126,1325406.0
2020-12-04 09:30:00,51.75,51.83,51.51,51.59,394689.0,45.9191,45.9901,45.7062,45.7771,394689.0
2020-12-04 09:40:00,51.59,51.66,51.54,51.61,173932.0,45.7771,45.8393,45.7328,45.7949,173932.0
2020-12-04 09:50:00,51.61,51.8,51.6,51.75,203484.0,45.7949,45.9635,45.786,45.9191,203484.0
2020-12-04 10:00:00,51.75,51.76,51.56,51.57,351616.0,45.9191,45.928,45.7505,45.7594,351616.0
2020-12-04 10:10:00,51.57,51.8,51.54,51.76,187553.0,45.7594,45.9635,45.7328,45.928,187553.0
2020-12-04 10:20:00,51.77,51.81,51.67,51.68,203904.0,45.9369,45.9724,45.8481,45.857,203904.0
2020-12-04 10:30:00,51.69,51.7,51.62,51.65,122765.0,45.8659,45.8748,45.8038,45.8304,122765.0
2020-12-04 10:40:00,51.64,51.82,51.63,51.8,118001.0,45.8215,45.9812,45.8126,45.9635,118001.0
2020-12-04 10:50:00,51.79,51.91,51.77,51.79,143620.0,45.9546,46.0611,45.9369,45.9546,143620.0
2020-12-04 11:00:00,51.79,51.84,51.78,51.83,101878.0,45.9546,45.999,45.9457,45.9901,101878.0
2020-12-04 11:10:00,51.83,51.83,51.7,51.72,101305.0,45.9901,45.9901,45.8748,45.8925,101305.0
2020-12-04 11:20:00,51.71,51.72,51.63,51.66,102811.0,45.8836,45.8925,45.8126,45.8393,102811.0
2020-12-04 11:30:00,51.66,51.67,51.64,51.67,84177.0,45.8393,45.8481,45.8215,45.8481,84177.0
2020-12-04 11:40:00,51.66,51.67,51.62,51.63,103939.0,45.8393,45.8481,45.8038,45.8126,103939.0
2020-12-04 11:50:00,51.64,51.67,51.57,51.58,97157.0,45.8215,45.8481,45.7594,45.7683,97157.0
2020-12-04 12:00:00,51.58,51.64,51.57,51.63,96526.0,45.7683,45.8215,45.7594,45.8126,96526.0
2020-12-04 12:10:00,51.64,51.64,51.61,51.63,103402.0,45.8215,45.8215,45.7949,45.8126,103402.0
2020-12-04 12:20:00,51.63,51.7,51.61,51.69,85438.0,45.8126,45.8748,45.7949,45.8659,85438.0
2020-12-04 12:30:00,51.68,51.69,51.63,51.66,102676.0,45.857,45.8659,45.8126,45.8393,102676.0
2020-12-04 12:40:00,51.66,51.68,51.65,51.66,76313.0,45.8393,45.857,45.8304,45.8393,76313.0
2020-12-04 12:50:00,51.66,51.73,51.65,51.7,129130.0,45.8393,45.9014,45.8304,45.8748,129130.0
2020-12-04 13:00:00,51.7,51.82,51.7,51.81,274832.0,45.8748,45.9812,45.8748,45.9724,274832.0
2020-12-04 13:10:00,51.81,51.83,51.61,51.62,193802.0,45.9724,45.9901,45.7949,45.8038,193802.0
2020-12-04 13:20:00,51.63,51.66,51.6,51.62,132084.0,45.8126,45.8393,45.786,45.8038,132084.0
2020-12-04 13:30:00,51.62,51.67,51.6,51.66,145914.0,45.8038,45.8481,45.786,45.8393,145914.0
2020-12-04 13:40:00,51.66,51.69,51.61,51.64,136722.0,45.8393,45.8659,45.7949,45.8215,136722.0
2020-12-04 13:50:00,51.63,51.69,51.63,51.64,89511.0,45.8126,45.8659,45.8126,45.8215,89511.0
2020-12-04 14:00:00,51.63,51.67,51.62,51.65,106888.0,45.8126,45.8481,45.8038,45.8304,106888.0
2020-12-04 14:10:00,51.65,51.67,51.55,51.55,209393.0,45.8304,45.8481,45.7417,45.7417,209393.0
2020-12-04 14:20:00,51.55,51.56,51.49,51.52,206015.0,45.7417,45.7505,45.6884,45.715,206015.0
2020-12-04 14:30:00,51.51,51.58,51.5,51.57,103398.0,45.7062,45.7683,45.6973,45.7594,103398.0
2020-12-04 14:40:00,51.57,51.7,51.56,51.69,121822.0,45.7594,45.8748,45.7505,45.8659,121822.0
2020-12-04 14:50:00,51.69,51.73,51.65,51.71,282228.0,45.8659,45.9014,45.8304,45.8836,282228.0
2020-12-04 15:00:00,51.71,51.72,51.63,51.64,128078.0,45.8836,45.8925,45.8126,45.8215,128078.0
2020-12-04 15:10:00,51.64,51.66,51.58,51.63,132576.0,45.8215,45.8393,45.7683,45.8126,132576.0
2020-12-04 15:20:00,51.63,51.67,51.6,51.63,147443.0,45.8126,45.8481,45.786,45.8126,147443.0
2020-12-04 15:30:00,51.63,51.67,51.6,51.64,159003.0,45.8126,45.8481,45.786,45.8215,159003.0
2020-12-04 15:40:00,51.64,51.77,51.63,51.66,247480.0,45.8215,45.9369,45.8126,45.8393,247480.0
2020-12-04 15:50:00,51.66,51.71,51.56,51.71,989660.0,45.8393,45.8836,45.7505,45.8836,989660.0
2020-12-07 09:30:00,51.62,51.62,51.25,51.25,339891.0,45.8038,45.8038,45.4755,45.4755,339891.0
2020-12-07 09:40:00,51.25,51.44,51.25,51.43,346966.0,45.4755,45.644,45.4755,45.6352,346966.0
2020-12-07 09:50:00,51.43,51.45,51.24,51.36,250506.0,45.6352,45.6529,45.4666,45.5731,250506.0
2020-12-07 10:00:00,51.37,51.4,51.25,51.34,141320.0,45.5819,45.6086,45.4755,45.5553,141320.0
2020-12-07 10:10:00,51.35,51.41,51.34,51.4,283643.0,45.5642,45.6174,45.5553,45.6086,283643.0
2020-12-07 10:20:00,51.4,51.51,51.39,51.49,205071.0,45.6086,45.7062,45.5997,45.6884,205071.0
2020-12-07 10:30:00,51.49,51.51,51.46,51.49,119451.0,45.6884,45.7062,45.6618,45.6884,119451.0
2020-12-07 10:40:00,51.5,51.68,51.46,51.67,139924.0,45.6973,45.857,45.6618,45.8481,139924.0
2020-12-07 10:50:00,51.66,51.72,51.63,51.67,170342.0,45.8393,45.8925,45.8126,45.8481,170342.0
2020-12-07 11:00:00,51.66,51.77,51.66,51.73,175041.0,45.8393,45.9369,45.8393,45.9014,175041.0
2020-12-07 11:10:00,51.72,51.76,51.7,51.76,105209.0,45.8925,45.928,45.8748,45.928,105209.0
2020-12-07 11:20:00,51.76,51.76,51.62,51.69,103931.0,45.928,45.928,45.8038,45.8659,103931.0
2020-12-07 11:30:00,51.69,51.79,51.69,51.78,95168.0,45.8659,45.9546,45.8659,45.9457,95168.0
2020-12-07 11:40:00,51.78,51.81,51.73,51.75,82594.0,45.9457,45.9724,45.9014,45.9191,82594.0
2020-12-07 11:50:00,51.75,51.76,51.65,51.71,119155.0,45.9191,45.928,45.8304,45.8836,119155.0
2020-12-07 12:00:00,51.7,51.74,51.66,51.73,117822.0,45.8748,45.9102,45.8393,45.9014,117822.0
2020-12-07 12:10:00,51.73,51.74,51.67,51.67,137136.0,45.9014,45.9102,45.8481,45.8481,137136.0
2020-12-07 12:20:00,51.68,51.69,51.63,51.65,119518.0,45.857,45.8659,45.8126,45.8304,119518.0
2020-12-07 12:30:00,51.65,51.73,51.64,51.73,131474.0,45.8304,45.9014,45.8215,45.9014,131474.0
2020-12-07 12:40:00,51.73,51.73,51.68,51.69,81539.0,45.9014,45.9014,45.857,45.8659,81539.0
2020-12-07 12:50:00,51.69,51.69,51.63,51.64,137069.0,45.8659,45.8659,45.8126,45.8215,137069.0
2020-12-07 13:00:00,51.64,51.69,51.63,51.69,80153.0,45.8215,45.8659,45.8126,45.8659,80153.0
2020-12-07 13:10:00,51.68,51.69,51.62,51.66,93270.0,45.857,45.8659,45.8038,45.8393,93270.0
2020-12-07 13:20:00,51.66,51.7,51.65,51.67,86773.0,45.8393,45.8748,45.8304,45.8481,86773.0
2020-12-07 13:30:00,51.67,51.68,51.62,51.65,127737.0,45.8481,45.857,45.8038,45.8304,127737.0
2020-12-07 13:40:00,51.64,51.65,51.52,51.54,94441.0,45.8215,45.8304,45.715,45.7328,94441.0
2020-12-07 13:50:00,51.54,51.65,51.53,51.63,225893.0,45.7328,45.8304,45.7239,45.8126,225893.0
2020-12-07 14:00:00,51.63,51.72,51.58,51.71,134449.0,45.8126,45.8925,45.7683,45.8836,134449.0
2020-12-07 14:10:00,51.71,51.72,51.66,51.69,123747.0,45.8836,45.8925,45.8393,45.8659,123747.0
2020-12-07 14:20:00,51.69,51.75,51.67,51.74,89885.0,45.8659,45.9191,45.8481,45.9102,89885.0
2020-12-07 14:30:00,51.75,51.77,51.71,51.75,96947.0,45.9191,45.9369,45.8836,45.9191,96947.0
2020-12-07 14:40:00,51.75,51.81,51.74,51.79,130316.0,45.9191,45.9724,45.9102,45.9546,130316.0
2020-12-07 14:50:00,51.79,51.8,51.75,51.77,98742.0,45.9546,45.9635,45.9191,45.9369,98742.0
2020-12-07 15:00:00,51.77,51.78,51.73,51.73,93638.0,45.9369,45.9457,45.9014,45.9014,93638.0
2020-12-07 15:10:00,51.73,51.79,51.7,51.78,128924.0,45.9014,45.9546,45.8748,45.9457,128924.0
2020-12-07 15:20:00,51.78,51.83,51.78,51.82,135175.0,45.9457,45.9901,45.9457,45.9812,135175.0
2020-12-07 15:30:00,51.81,51.93,51.8,51.87,213060.0,45.9724,46.0788,45.9635,46.0256,213060.0
2020-12-07 15:40:00,51.87,51.88,51.79,51.84,296083.0,46.0256,46.0345,45.9546,45.999,296083.0
2020-12-07 15:50:00,51.83,52.02,51.82,51.92,989999.0,45.9901,46.1587,45.9812,46.07,989999.0
2020-12-08 09:30:00,51.3,51.75,51.3,51.56,687716.0,45.5198,45.9191,45.5198,45.7505,687716.0
2020-12-08 09:40:00,51.57,51.68,51.54,51.58,237086.0,45.7594,45.857,45.7328,45.7683,237086.0
2020-12-08 09:50:00,51.58,51.61,51.49,51.51,226951.0,45.7683,45.7949,45.6884,45.7062,226951.0
2020-12-08 10:00:00,51.5,51.56,51.31,51.54,271706.0,45.6973,45.7505,45.5287,45.7328,271706.0
2020-12-08 10:10:00,51.54,51.56,51.21,51.3,423047.0,45.7328,45.7505,45.44,45.5198,423047.0
2020-12-08 10:20:00,51.3,51.4,51.28,51.38,295222.0,45.5198,45.6086,45.5021,45.5908,295222.0
2020-12-08 10:30:00,51.39,51.49,51.33,51.44,236668.0,45.5997,45.6884,45.5464,45.644,236668.0
2020-12-08 10:40:00,51.44,51.46,51.32,51.36,202935.0,45.644,45.6618,45.5376,45.5731,202935.0
2020-12-08 10:50:00,51.37,51.44,51.31,51.43,255543.0,45.5819,45.644,45.5287,45.6352,255543.0
2020-12-08 11:00:00,51.43,51.58,51.43,51.58,146924.0,45.6352,45.7683,45.6352,45.7683,146924.0
2020-12-08 11:10:00,51.58,51.72,51.56,51.68,144251.0,45.7683,45.8925,45.7505,45.857,144251.0
2020-12-08 11:20:00,51.69,51.7,51.61,51.66,130226.0,45.8659,45.8748,45.7949,45.8393,130226.0
2020-12-08 11:30:00,51.66,51.77,51.63,51.74,147486.0,45.8393,45.9369,45.8126,45.9102,147486.0
2020-12-08 11:40:00,51.73,51.76,51.6,51.64,127777.0,45.9014,45.928,45.786,45.8215,127777.0
2020-12-08 11:50:00,51.65,51.67,51.6,51.63,142545.0,45.8304,45.8481,45.786,45.8126,142545.0
2020-12-08 12:00:00,51.63,51.69,51.61,51.67,191718.0,45.8126,45.8659,45.7949,45.8481,191718.0
2020-12-08 12:10:00,51.67,51.72,51.64,51.68,147054.0,45.8481,45.8925,45.8215,45.857,147054.0
2020-12-08 12:20:00,51.68,51.71,51.64,51.67,153028.0,45.857,45.8836,45.8215,45.8481,153028.0
2020-12-08 12:30:00,51.66,51.68,51.64,51.66,96776.0,45.8393,45.857,45.8215,45.8393,96776.0
2020-12-08 12:40:00,51.66,51.71,51.65,51.68,81012.0,45.8393,45.8836,45.8304,45.857,81012.0
2020-12-08 12:50:00,51.68,51.73,51.68,51.7,90480.0,45.857,45.9014,45.857,45.8748,90480.0
2020-12-08 13:00:00,51.7,51.72,51.63,51.69,122893.0,45.8748,45.8925,45.8126,45.8659,122893.0
2020-12-08 13:10:00,51.69,51.72,51.64,51.69,146641.0,45.8659,45.8925,45.8215,45.8659,146641.0
2020-12-08 13:20:00,51.69,51.71,51.64,51.69,118092.0,45.8659,45.8836,45.8215,45.8659,118092.0
2020-12-08 13:30:00,51.69,51.8,51.67,51.76,463078.0,45.8659,45.9635,45.8481,45.928,463078.0
2020-12-08 13:40:00,51.75,51.77,51.7,51.75,200049.0,45.9191,45.9369,45.8748,45.9191,200049.0
2020-12-08 13:50:00,51.75,51.76,51.68,51.72,123935.0,45.9191,45.928,45.857,45.8925,123935.0
2020-12-08 14:00:00,51.72,51.72,51.64,51.65,189194.0,45.8925,45.8925,45.8215,45.8304,189194.0
2020-12-08 14:10:00,51.66,51.66,51.61,51.66,136407.0,45.8393,45.8393,45.7949,45.8393,136407.0
2020-12-08 14:20:00,51.65,51.76,51.65,51.71,149433.0,45.8304,45.928,45.8304,45.8836,149433.0
2020-12-08 14:30:00,51.71,51.74,51.7,51.7,101883.0,45.8836,45.9102,45.8748,45.8748,101883.0
2020-12-08 14:40:00,51.71,51.73,51.58,51.59,123602.0,45.8836,45.9014,45.7683,45.7771,123602.0
2020-12-08 14:50:00,51.58,51.6,51.55,51.55,222024.0,45.7683,45.786,45.7417,45.7417,222024.0
2020-12-08 15:00:00,51.55,51.58,51.5,51.54,147669.0,45.7417,45.7683,45.6973,45.7328,147669.0
2020-12-08 15:10:00,51.54,51.54,51.38,51.44,276354.0,45.7328,45.7328,45.5908,45.644,276354.0
2020-12-08 15:20:00,51.44,51.54,51.42,51.52,209000.0,45.644,45.7328,45.6263,45.715,209000.0
2020-12-08 15:30:00,51.52,51.54,51.46,51.48,235030.0,45.715,45.7328,45.6618,45.6795,235030.0
2020-12-08 15:40:00,51.47,51.53,51.44,51.44,329353.0,45.6707,45.7239,45.644,45.644,329353.0
2020-12-08 15:50:00,51.44,51.46,51.37,51.41,1359793.0,45.644,45.6618,45.5819,45.6174,1359793.0
2020-12-09 09:30:00,51.62,51.99,51.5,51.94,634412.0,45.8038,46.1321,45.6973,46.0877,634412.0
2020-12-09 09:40:00,51.93,52.27,51.86,52.21,444501.0,46.0788,46.3805,46.0167,46.3273,444501.0
2020-12-09 09:50:00,52.21,52.36,52.17,52.28,479738.0,46.3273,46.4604,46.2918,46.3894,479738.0
2020-12-09 10:00:00,52.28,52.33,52.2,52.23,286422.0,46.3894,46.4338,46.3184,46.345,286422.0
2020-12-09 10:10:00,52.23,52.24,51.89,52.01,513832.0,46.345,46.3539,46.0433,46.1498,513832.0
2020-12-09 10:20:00,52.01,52.19,52.01,52.12,343265.0,46.1498,46.3095,46.1498,46.2474,343265.0
2020-12-09 10:30:00,52.12,52.2,51.95,51.96,293406.0,46.2474,46.3184,46.0966,46.1055,293406.0
2020-12-09 10:40:00,51.96,51.99,51.9,51.95,215320.0,46.1055,46.1321,46.0522,46.0966,215320.0
2020-12-09 10:50:00,51.94,51.95,51.65,51.69,283701.0,46.0877,46.0966,45.8304,45.8659,283701.0
2020-12-09 11:00:00,51.69,51.74,51.59,51.63,142932.0,45.8659,45.9102,45.7771,45.8126,142932.0
2020-12-09 11:10:00,51.63,51.76,51.61,51.69,134320.0,45.8126,45.928,45.7949,45.8659,134320.0
2020-12-09 11:20:00,51.69,51.8,51.69,51.76,131887.0,45.8659,45.9635,45.8659,45.928,131887.0
2020-12-09 11:30:00,51.76,51.79,51.7,51.77,138706.0,45.928,45.9546,45.8748,45.9369,138706.0
2020-12-09 11:40:00,51.76,51.78,51.63,51.65,136898.0,45.928,45.9457,45.8126,45.8304,136898.0
2020-12-09 11:50:00,51.65,51.71,51.6,51.68,148402.0,45.8304,45.8836,45.786,45.857,148402.0
2020-12-09 12:00:00,51.69,51.71,51.65,51.66,113682.0,45.8659,45.8836,45.8304,45.8393,113682.0
2020-12-09 12:10:00,51.66,51.67,51.56,51.58,251056.0,45.8393,45.8481,45.7505,45.7683,251056.0
2020-12-09 12:20:00,51.59,51.6,51.52,51.55,153111.0,45.7771,45.786,45.715,45.7417,153111.0
2020-12-09 12:30:00,51.54,51.55,51.45,51.47,154689.0,45.7328,45.7417,45.6529,45.6707,154689.0
2020-12-09 12:40:00,51.48,51.5,51.39,51.43,169721.0,45.6795,45.6973,45.5997,45.6352,169721.0
2020-12-09 12:50:00,51.42,51.49,51.35,51.44,182132.0,45.6263,45.6884,45.5642,45.644,182132.0
2020-12-09 13:00:00,51.45,51.58,51.4,51.55,171720.0,45.6529,45.7683,45.6086,45.7417,171720.0
2020-12-09 13:10:00,51.55,51.61,51.54,51.6,265864.0,45.7417,45.7949,45.7328,45.786,265864.0
2020-12-09 13:20:00,51.6,51.6,51.47,51.53,150017.0,45.786,45.786,45.6707,45.7239,150017.0
2020-12-09 13:30:00,51.52,51.54,51.42,51.47,202820.0,45.715,45.7328,45.6263,45.6707,202820.0
2020-12-09 13:40:00,51.47,51.52,51.4,51.47,184021.0,45.6707,45.715,45.6086,45.6707,184021.0
2020-12-09 13:50:00,51.47,51.47,51.36,51.41,258486.0,45.6707,45.6707,45.5731,45.6174,258486.0
2020-12-09 14:00:00,51.41,51.47,51.38,51.43,138039.0,45.6174,45.6707,45.5908,45.6352,138039.0
2020-12-09 14:10:00,51.43,51.44,51.31,51.39,152671.0,45.6352,45.644,45.5287,45.5997,152671.0
2020-12-09 14:20:00,51.39,51.42,51.34,51.4,146949.0,45.5997,45.6263,45.5553,45.6086,146949.0
2020-12-09 14:30:00,51.39,51.4,51.26,51.29,184915.0,45.5997,45.6086,45.4843,45.511,184915.0
2020-12-09 14:40:00,51.29,51.38,51.18,51.36,258680.0,45.511,45.5908,45.4133,45.5731,258680.0
2020-12-09 14:50:00,51.36,51.43,51.29,51.39,151063.0,45.5731,45.6352,45.511,45.5997,151063.0
2020-12-09 15:00:00,51.38,51.46,51.36,51.44,196122.0,45.5908,45.6618,45.5731,45.644,196122.0
2020-12-09 15:10:00,51.45,51.48,51.3,51.32,202608.0,45.6529,45.6795,45.5198,45.5376,202608.0
2020-12-09 15:20:00,51.31,51.34,51.15,51.18,233443.0,45.5287,45.5553,45.3867,45.4133,233443.0
2020-12-09 15:30:00,51.18,51.32,51.18,51.28,311545.0,45.4133,45.5376,45.4133,45.5021,311545.0
2020-12-09 15:40:00,51.28,51.41,51.28,51.31,364814.0,45.5021,45.6174,45.5021,45.5287,364814.0
2020-12-09 15:50:00,51.3,51.43,51.25,51.25,1723984.0,45.5198,45.6352,45.4755,45.4755,1723984.0
2020-12-10 09:30:00,51.23,51.28,50.47,50.73,466522.0,45.4577,45.5021,44.7833,45.014,466522.0
2020-12-10 09:40:00,50.73,50.76,50.42,50.48,451602.0,45.014,45.0407,44.739,44.7922,451602.0
2020-12-10 09:50:00,50.48,50.68,50.47,50.63,229743.0,44.7922,44.9697,44.7833,44.9253,229743.0
2020-12-10 10:00:00,50.62,50.73,50.55,50.57,328515.0,44.9164,45.014,44.8543,44.8721,328515.0
2020-12-10 10:10:00,50.58,50.61,50.38,50.38,203583.0,44.8809,44.9076,44.7035,44.7035,203583.0
2020-12-10 10:20:00,50.39,50.48,50.32,50.45,261525.0,44.7124,44.7922,44.6502,44.7656,261525.0
2020-12-10 10:30:00,50.44,50.49,50.25,50.44,263317.0,44.7567,44.8011,44.5881,44.7567,263317.0
2020-12-10 10:40:00,50.43,50.49,50.36,50.43,182597.0,44.7479,44.8011,44.6857,44.7479,182597.0
2020-12-10 10:50:00,50.43,50.53,50.43,50.46,197469.0,44.7479,44.8366,44.7479,44.7745,197469.0
2020-12-10 11:00:00,50.46,50.51,50.33,50.34,114776.0,44.7745,44.8188,44.6591,44.668,114776.0
2020-12-10 11:10:00,50.34,50.44,50.29,50.43,193235.0,44.668,44.7567,44.6236,44.7479,193235.0
2020-12-10 11:20:00,50.44,50.53,50.4,50.53,219355.0,44.7567,44.8366,44.7212,44.8366,219355.0
2020-12-10 11:30:00,50.53,50.54,50.44,50.52,256359.0,44.8366,44.8455,44.7567,44.8277,256359.0
2020-12-10 11:40:00,50.52,50.57,50.48,50.53,256591.0,44.8277,44.8721,44.7922,44.8366,256591.0
2020-12-10 11:50:00,50.53,50.53,50.39,50.44,188873.0,44.8366,44.8366,44.7124,44.7567,188873.0
2020-12-10 12:00:00,50.44,50.53,50.4,50.48,170271.0,44.7567,44.8366,44.7212,44.7922,170271.0
2020-12-10 12:10:00,50.48,50.52,50.42,50.44,93230.0,44.7922,44.8277,44.739,44.7567,93230.0
2020-12-10 12:20:00,50.44,50.45,50.36,50.44,118956.0,44.7567,44.7656,44.6857,44.7567,118956.0
2020-12-10 12:30:00,50.44,50.49,50.37,50.37,56715.0,44.7567,44.8011,44.6946,44.6946,56715.0
2020-12-10 12:40:00,50.37,50.42,50.36,50.38,112908.0,44.6946,44.739,44.6857,44.7035,112908.0
2020-12-10 12:50:00,50.38,50.39,50.27,50.28,163004.0,44.7035,44.7124,44.6059,44.6148,163004.0
2020-12-10 13:00:00,50.29,50.38,50.27,50.36,209447.0,44.6236,44.7035,44.6059,44.6857,209447.0
2020-12-10 13:10:00,50.35,50.42,50.34,50.41,204811.0,44.6769,44.739,44.668,44.7301,204811.0
2020-12-10 13:20:00,50.4,50.4,50.34,50.36,230431.0,44.7212,44.7212,44.668,44.6857,230431.0
2020-12-10 13:30:00,50.35,50.36,50.29,50.34,498900.0,44.6769,44.6857,44.6236,44.668,498900.0
2020-12-10 13:40:00,50.34,50.35,50.29,50.33,128427.0,44.668,44.6769,44.6236,44.6591,128427.0
2020-12-10 13:50:00,50.33,50.38,50.29,50.32,155042.0,44.6591,44.7035,44.6236,44.6502,155042.0
2020-12-10 14:00:00,50.33,50.38,50.3,50.36,155211.0,44.6591,44.7035,44.6325,44.6857,155211.0
2020-12-10 14:10:00,50.36,50.36,50.27,50.3,393312.0,44.6857,44.6857,44.6059,44.6325,393312.0
2020-12-10 14:20:00,50.3,50.34,50.27,50.3,229052.0,44.6325,44.668,44.6059,44.6325,229052.0
2020-12-10 14:30:00,50.29,50.39,50.27,50.39,168238.0,44.6236,44.7124,44.6059,44.7124,168238.0
2020-12-10 14:40:00,50.38,50.4,50.33,50.35,159071.0,44.7035,44.7212,44.6591,44.6769,159071.0
2020-12-10 14:50:00,50.36,50.38,50.3,50.33,171420.0,44.6857,44.7035,44.6325,44.6591,171420.0
2020-12-10 15:00:00,50.33,50.38,50.32,50.34,206033.0,44.6591,44.7035,44.6502,44.668,206033.0
2020-12-10 15:10:00,50.33,50.47,50.31,50.43,353890.0,44.6591,44.7833,44.6414,44.7479,353890.0
2020-12-10 15:20:00,50.43,50.44,50.39,50.41,295923.0,44.7479,44.7567,44.7124,44.7301,295923.0
2020-12-10 15:30:00,50.41,50.46,50.4,50.46,471041.0,44.7301,44.7745,44.7212,44.7745,471041.0
2020-12-10 15:40:00,50.46,50.52,50.45,50.48,435331.0,44.7745,44.8277,44.7656,44.7922,435331.0
2020-12-10 15:50:00,50.49,50.6,50.46,50.48,1829765.0,44.8011,44.8987,44.7745,44.7922,1829765.0
2020-12-11 09:30:00,50.57,50.75,50.23,50.49,864210.0,44.8721,45.0318,44.5704,44.8011,864210.0
2020-12-11 09:40:00,50.49,50.51,50.29,50.39,434551.0,44.8011,44.8188,44.6236,44.7124,434551.0
2020-12-11 09:50:00,50.39,50.49,50.13,50.36,577730.0,44.7124,44.8011,44.4817,44.6857,577730.0
2020-12-11 10:00:00,50.35,50.51,50.32,50.48,468326.0,44.6769,44.8188,44.6502,44.7922,468326.0
2020-12-11 10:10:00,50.48,50.51,50.42,50.47,540921.0,44.7922,44.8188,44.739,44.7833,540921.0
2020-12-11 10:20:00,50.47,50.53,50.43,50.45,363832.0,44.7833,44.8366,44.7479,44.7656,363832.0
2020-12-11 10:30:00,50.45,50.59,50.41,50.58,404213.0,44.7656,44.8898,44.7301,44.8809,404213.0
2020-12-11 10:40:00,50.58,50.59,50.49,50.54,266120.0,44.8809,44.8898,44.8011,44.8455,266120.0
2020-12-11 10:50:00,50.55,50.56,50.44,50.47,221230.0,44.8543,44.8632,44.7567,44.7833,221230.0
2020-12-11 11:00:00,50.47,50.6,50.47,50.56,180372.0,44.7833,44.8987,44.7833,44.8632,180372.0
2020-12-11 11:10:00,50.57,50.66,50.55,50.6,325601.0,44.8721,44.9519,44.8543,44.8987,325601.0
2020-12-11 11:20:00,50.6,50.62,50.53,50.55,163072.0,44.8987,44.9164,44.8366,44.8543,163072.0
2020-12-11 11:30:00,50.55,50.61,50.44,50.45,212148.0,44.8543,44.9076,44.7567,44.7656,212148.0
2020-12-11 11:40:00,50.46,50.61,50.43,50.6,356494.0,44.7745,44.9076,44.7479,44.8987,356494.0
2020-12-11 11:50:00,50.6,50.74,50.6,50.69,503788.0,44.8987,45.0229,44.8987,44.9786,503788.0
2020-12-11 12:00:00,50.7,50.71,50.58,50.59,311880.0,44.9874,44.9963,44.8809,44.8898,311880.0
2020-12-11 12:10:00,50.59,50.61,50.45,50.45,189043.0,44.8898,44.9076,44.7656,44.7656,189043.0
2020-12-11 12:20:00,50.45,50.53,50.43,50.51,172383.0,44.7656,44.8366,44.7479,44.8188,172383.0
2020-12-11 12:30:00,50.5,50.58,50.46,50.51,411788.0,44.81,44.8809,44.7745,44.8188,411788.0
2020-12-11 12:40:00,50.52,50.57,50.5,50.56,292435.0,44.8277,44.8721,44.81,44.8632,292435.0
2020-12-11 12:50:00,50.55,50.69,50.52,50.64,519243.0,44.8543,44.9786,44.8277,44.9342,519243.0
2020-12-11 13:00:00,50.64,50.66,50.58,50.62,334935.0,44.9342,44.9519,44.8809,44.9164,334935.0
2020-12-11 13:10:00,50.63,50.64,50.5,50.5,121614.0,44.9253,44.9342,44.81,44.81,121614.0
2020-12-11 13:20:00,50.51,50.57,50.49,50.57,198792.0,44.8188,44.8721,44.8011,44.8721,198792.0
2020-12-11 13:30:00,50.56,50.68,50.56,50.68,106645.0,44.8632,44.9697,44.8632,44.9697,106645.0
2020-12-11 13:40:00,50.68,50.7,50.63,50.66,208990.0,44.9697,44.9874,44.9253,44.9519,208990.0
2020-12-11 13:50:00,50.66,50.85,50.65,50.84,201025.0,44.9519,45.1205,44.9431,45.1117,201025.0
2020-12-11 14:00:00,50.84,50.96,50.81,50.93,172994.0,45.1117,45.2181,45.085,45.1915,172994.0
2020-12-11 14:10:00,50.93,50.98,50.89,50.97,226017.0,45.1915,45.2359,45.156,45.227,226017.0
2020-12-11 14:20:00,50.96,51.01,50.92,50.99,132465.0,45.2181,45.2625,45.1826,45.2448,132465.0
2020-12-11 14:30:00,50.99,51.07,50.97,51.0,248025.0,45.2448,45.3157,45.227,45.2536,248025.0
2020-12-11 14:40:00,51.0,51.1,50.99,51.06,196073.0,45.2536,45.3424,45.2448,45.3069,196073.0
2020-12-11 14:50:00,51.06,51.08,50.98,50.98,240352.0,45.3069,45.3246,45.2359,45.2359,240352.0
2020-12-11 15:00:00,50.98,51.01,50.89,50.9,199435.0,45.2359,45.2625,45.156,45.1649,199435.0
2020-12-11 15:10:00,50.9,51.11,50.9,51.09,283206.0,45.1649,45.3512,45.1649,45.3335,283206.0
2020-12-11 15:20:00,51.09,51.09,50.98,51.0,169280.0,45.3335,45.3335,45.2359,45.2536,169280.0
2020-12-11 15:30:00,51.0,51.02,50.91,50.92,282344.0,45.2536,45.2714,45.1738,45.1826,282344.0
2020-12-11 15:40:00,50.92,50.94,50.78,50.83,364267.0,45.1826,45.2004,45.0584,45.1028,364267.0
2020-12-11 15:50:00,50.83,50.94,50.77,50.93,1379940.0,45.1028,45.2004,45.0495,45.1915,1379940.0
2020-12-14 09:30:00,50.73,51.19,50.72,50.95,464863.0,45.014,45.4222,45.0052,45.2093,464863.0
2020-12-14 09:40:00,50.94,51.02,50.88,50.99,258171.0,45.2004,45.2714,45.1471,45.2448,258171.0
2020-12-14 09:50:00,51.0,51.08,50.9,50.93,181342.0,45.2536,45.3246,45.1649,45.1915,181342.0
2020-12-14 10:00:00,50.93,51.1,50.89,51.09,258660.0,45.1915,45.3424,45.156,45.3335,258660.0
2020-12-14 10:10:00,51.09,51.21,51.06,51.16,212082.0,45.3335,45.44,45.3069,45.3956,212082.0
2020-12-14 10:20:00,51.15,51.22,51.06,51.18,251137.0,45.3867,45.4488,45.3069,45.4133,251137.0
2020-12-14 10:30:00,51.18,51.27,51.16,51.25,165587.0,45.4133,45.4932,45.3956,45.4755,165587.0
2020-12-14 10:40:00,51.25,51.25,51.16,51.17,180537.0,45.4755,45.4755,45.3956,45.4045,180537.0
2020-12-14 10:50:00,51.16,51.21,51.03,51.06,284828.0,45.3956,45.44,45.2802,45.3069,284828.0
2020-12-14 11:00:00,51.05,51.19,51.01,51.05,310294.0,45.298,45.4222,45.2625,45.298,310294.0
2020-12-14 11:10:00,51.06,51.15,51.04,51.11,225625.0,45.3069,45.3867,45.2891,45.3512,225625.0
2020-12-14 11:20:00,51.1,51.11,50.98,50.98,154531.0,45.3424,45.3512,45.2359,45.2359,154531.0
2020-12-14 11:30:00,50.99,51.02,50.81,50.85,279597.0,45.2448,45.2714,45.085,45.1205,279597.0
2020-12-14 11:40:00,50.85,50.97,50.83,50.94,86137.0,45.1205,45.227,45.1028,45.2004,86137.0
2020-12-14 11:50:00,50.93,50.97,50.87,50.91,211094.0,45.1915,45.227,45.1383,45.1738,211094.0
2020-12-14 12:00:00,50.92,51.02,50.89,51.0,148723.0,45.1826,45.2714,45.156,45.2536,148723.0
2020-12-14 12:10:00,51.0,51.05,50.97,50.98,99574.0,45.2536,45.298,45.227,45.2359,99574.0
2020-12-14 12:20:00,50.98,51.03,50.97,51.0,113779.0,45.2359,45.2802,45.227,45.2536,113779.0
2020-12-14 12:30:00,51.0,51.06,51.0,51.04,204560.0,45.2536,45.3069,45.2536,45.2891,204560.0
2020-12-14 12:40:00,51.04,51.04,50.94,50.94,171940.0,45.2891,45.2891,45.2004,45.2004,171940.0
2020-12-14 12:50:00,50.95,51.04,50.95,51.02,115847.0,45.2093,45.2891,45.2093,45.2714,115847.0
2020-12-14 13:00:00,51.02,51.09,51.01,51.06,96920.0,45.2714,45.3335,45.2625,45.3069,96920.0
2020-12-14 13:10:00,51.07,51.19,51.04,51.19,95014.0,45.3157,45.4222,45.2891,45.4222,95014.0
2020-12-14 13:20:00,51.18,51.21,51.09,51.1,155078.0,45.4133,45.44,45.3335,45.3424,155078.0
2020-12-14 13:30:00,51.11,51.17,51.09,51.15,110179.0,45.3512,45.4045,45.3335,45.3867,110179.0
2020-12-14 13:40:00,51.14,51.19,51.11,51.13,169168.0,45.3779,45.4222,45.3512,45.369,169168.0
2020-12-14 13:50:00,51.12,51.19,51.12,51.19,82509.0,45.3601,45.4222,45.3601,45.4222,82509.0
2020-12-14 14:00:00,51.19,51.2,51.13,51.14,106223.0,45.4222,45.4311,45.369,45.3779,106223.0
2020-12-14 14:10:00,51.14,51.18,51.12,51.16,137516.0,45.3779,45.4133,45.3601,45.3956,137516.0
2020-12-14 14:20:00,51.16,51.17,51.12,51.15,112901.0,45.3956,45.4045,45.3601,45.3867,112901.0
2020-12-14 14:30:00,51.15,51.17,51.11,51.15,253182.0,45.3867,45.4045,45.3512,45.3867,253182.0
2020-12-14 14:40:00,51.15,51.21,51.14,51.19,154714.0,45.3867,45.44,45.3779,45.4222,154714.0
2020-12-14 14:50:00,51.18,51.21,51.15,51.18,147025.0,45.4133,45.44,45.3867,45.4133,147025.0
2020-12-14 15:00:00,51.17,51.18,51.1,51.13,198002.0,45.4045,45.4133,45.3424,45.369,198002.0
2020-12-14 15:10:00,51.13,51.18,51.12,51.15,223212.0,45.369,45.4133,45.3601,45.3867,223212.0
2020-12-14 15:20:00,51.15,51.17,51.11,51.15,253040.0,45.3867,45.4045,45.3512,45.3867,253040.0
2020-12-14 15:30:00,51.14,51.15,50.99,51.01,487934.0,45.3779,45.3867,45.2448,45.2625,487934.0
2020-12-14 15:40:00,51.0,51.1,50.98,51.08,655877.0,45.2536,45.3424,45.2359,45.3246,655877.0
2020-12-14 15:50:00,51.09,51.21,50.99,50.99,1512698.0,45.3335,45.44,45.2448,45.2448,1512698.0
2020-12-15 09:30:00,51.38,52.1,51.34,52.0,1142122.0,45.5908,46.2297,45.5553,46.141,1142122.0
2020-12-15 09:40:00,52.0,52.08,51.85,51.91,422089.0,46.141,46.2119,46.0079,46.0611,422089.0
2020-12-15 09:50:00,51.9,51.93,51.66,51.66,498875.0,46.0522,46.0788,45.8393,45.8393,498875.0
2020-12-15 10:00:00,51.67,51.7,51.46,51.48,377327.0,45.8481,45.8748,45.6618,45.6795,377327.0
2020-12-15 10:10:00,51.49,51.64,51.47,51.48,418014.0,45.6884,45.8215,45.6707,45.6795,418014.0
2020-12-15 10:20:00,51.48,51.51,51.35,51.41,355398.0,45.6795,45.7062,45.5642,45.6174,355398.0
2020-12-15 10:30:00,51.41,51.49,51.39,51.44,355464.0,45.6174,45.6884,45.5997,45.644,355464.0
2020-12-15 10:40:00,51.44,51.45,51.3,51.38,281023.0,45.644,45.6529,45.5198,45.5908,281023.0
2020-12-15 10:50:00,51.38,51.51,51.32,51.51,270368.0,45.5908,45.7062,45.5376,45.7062,270368.0
2020-12-15 11:00:00,51.5,51.51,51.37,51.39,338714.0,45.6973,45.7062,45.5819,45.5997,338714.0
2020-12-15 11:10:00,51.38,51.43,51.32,51.41,275506.0,45.5908,45.6352,45.5376,45.6174,275506.0
2020-12-15 11:20:00,51.42,51.59,51.41,51.56,280129.0,45.6263,45.7771,45.6174,45.7505,280129.0
2020-12-15 11:30:00,51.55,51.61,51.53,51.53,211931.0,45.7417,45.7949,45.7239,45.7239,211931.0
2020-12-15 11:40:00,51.54,51.66,51.52,51.55,168457.0,45.7328,45.8393,45.715,45.7417,168457.0
2020-12-15 11:50:00,51.55,51.59,51.52,51.58,276928.0,45.7417,45.7771,45.715,45.7683,276928.0
2020-12-15 12:00:00,51.58,51.66,51.57,51.66,222062.0,45.7683,45.8393,45.7594,45.8393,222062.0
2020-12-15 12:10:00,51.66,51.82,51.65,51.8,577430.0,45.8393,45.9812,45.8304,45.9635,577430.0
2020-12-15 12:20:00,51.8,51.84,51.77,51.84,230845.0,45.9635,45.999,45.9369,45.999,230845.0
2020-12-15 12:30:00,51.84,51.88,51.83,51.87,179635.0,45.999,46.0345,45.9901,46.0256,179635.0
2020-12-15 12:40:00,51.87,51.88,51.79,51.87,182222.0,46.0256,46.0345,45.9546,46.0256,182222.0
2020-12-15 12:50:00,51.87,51.9,51.83,51.87,182984.0,46.0256,46.0522,45.9901,46.0256,182984.0
2020-12-15 13:00:00,51.88,51.99,51.85,51.98,151538.0,46.0345,46.1321,46.0079,46.1232,151538.0
2020-12-15 13:10:00,51.97,52.01,51.95,51.98,185574.0,46.1143,46.1498,46.0966,46.1232,185574.0
2020-12-15 13:20:00,51.98,52.01,51.95,51.96,147587.0,46.1232,46.1498,46.0966,46.1055,147587.0
2020-12-15 13:30:00,51.97,51.99,51.89,51.9,192270.0,46.1143,46.1321,46.0433,46.0522,192270.0
2020-12-15 13:40:00,51.9,51.9,51.84,51.9,161072.0,46.0522,46.0522,45.999,46.0522,161072.0
2020-12-15 13:50:00,51.9,51.9,51.81,51.83,259480.0,46.0522,46.0522,45.9724,45.9901,259480.0
2020-12-15 14:00:00,51.82,51.82,51.71,51.76,329065.0,45.9812,45.9812,45.8836,45.928,329065.0
2020-12-15 14:10:00,51.76,51.78,51.69,51.7,202496.0,45.928,45.9457,45.8659,45.8748,202496.0
2020-12-15 14:20:00,51.7,51.71,51.64,51.64,158045.0,45.8748,45.8836,45.8215,45.8215,158045.0
2020-12-15 14:30:00,51.65,51.71,51.64,51.66,171575.0,45.8304,45.8836,45.8215,45.8393,171575.0
2020-12-15 14:40:00,51.66,51.71,51.65,51.68,200129.0,45.8393,45.8836,45.8304,45.857,200129.0
2020-12-15 14:50:00,51.67,51.68,51.58,51.6,210487.0,45.8481,45.857,45.7683,45.786,210487.0
2020-12-15 15:00:00,51.59,51.67,51.58,51.65,266207.0,45.7771,45.8481,45.7683,45.8304,266207.0
2020-12-15 15:10:00,51.66,51.68,51.61,51.66,177608.0,45.8393,45.857,45.7949,45.8393,177608.0
2020-12-15 15:20:00,51.65,51.71,51.55,51.57,383914.0,45.8304,45.8836,45.7417,45.7594,383914.0
2020-12-15 15:30:00,51.56,51.57,51.5,51.55,255804.0,45.7505,45.7594,45.6973,45.7417,255804.0
2020-12-15 15:40:00,51.55,51.61,51.51,51.55,370510.0,45.7417,45.7949,45.7062,45.7417,370510.0
2020-12-15 15:50:00,51.54,51.55,51.41,51.52,1375339.0,45.7328,45.7417,45.6174,45.715,1375339.0
2020-12-16 09:30:00,51.68,51.71,51.32,51.41,677548.0,45.857,45.8836,45.5376,45.6174,677548.0
2020-12-16 09:40:00,51.41,51.43,51.1,51.11,512655.0,45.6174,45.6352,45.3424,45.3512,512655.0
2020-12-16 09:50:00,51.12,51.28,51.01,51.26,297097.0,45.3601,45.5021,45.2625,45.4843,297097.0
2020-12-16 10:00:00,51.26,51.39,51.23,51.35,230882.0,45.4843,45.5997,45.4577,45.5642,230882.0
2020-12-16 10:10:00,51.35,51.57,51.32,51.53,217748.0,45.5642,45.7594,45.5376,45.7239,217748.0
2020-12-16 10:20:00,51.53,51.74,51.5,51.72,608765.0,45.7239,45.9102,45.6973,45.8925,608765.0
2020-12-16 10:30:00,51.72,51.85,51.71,51.79,319068.0,45.8925,46.0079,45.8836,45.9546,319068.0
2020-12-16 10:40:00,51.79,51.88,51.7,51.85,306240.0,45.9546,46.0345,45.8748,46.0079,306240.0
2020-12-16 10:50:00,51.85,51.86,51.74,51.77,174245.0,46.0079,46.0167,45.9102,45.9369,174245.0
2020-12-16 11:00:00,51.77,51.89,51.76,51.86,186205.0,45.9369,46.0433,45.928,46.0167,186205.0
2020-12-16 11:10:00,51.86,51.99,51.79,51.99,226642.0,46.0167,46.1321,45.9546,46.1321,226642.0
2020-12-16 11:20:00,51.98,52.05,51.91,52.04,228899.0,46.1232,46.1853,46.0611,46.1764,228899.0
2020-12-16 11:30:00,52.04,52.07,52.0,52.07,306274.0,46.1764,46.2031,46.141,46.2031,306274.0
2020-12-16 11:40:00,52.07,52.07,51.93,51.95,164317.0,46.2031,46.2031,46.0788,46.0966,164317.0
2020-12-16 11:50:00,51.95,51.97,51.77,51.78,141748.0,46.0966,46.1143,45.9369,45.9457,141748.0
2020-12-16 12:00:00,51.77,51.82,51.7,51.71,114133.0,45.9369,45.9812,45.8748,45.8836,114133.0
2020-12-16 12:10:00,51.7,51.71,51.57,51.6,117963.0,45.8748,45.8836,45.7594,45.786,117963.0
2020-12-16 12:20:00,51.59,51.61,51.55,51.57,94813.0,45.7771,45.7949,45.7417,45.7594,94813.0
2020-12-16 12:30:00,51.57,51.57,51.47,51.53,90684.0,45.7594,45.7594,45.6707,45.7239,90684.0
2020-12-16 12:40:00,51.53,51.53,51.46,51.49,102007.0,45.7239,45.7239,45.6618,45.6884,102007.0
2020-12-16 12:50:00,51.49,51.49,51.41,51.41,115070.0,45.6884,45.6884,45.6174,45.6174,115070.0
2020-12-16 13:00:00,51.41,51.43,51.38,51.41,99442.0,45.6174,45.6352,45.5908,45.6174,99442.0
2020-12-16 13:10:00,51.41,51.54,51.4,51.42,146169.0,45.6174,45.7328,45.6086,45.6263,146169.0
2020-12-16 13:20:00,51.43,51.48,51.4,51.43,113358.0,45.6352,45.6795,45.6086,45.6352,113358.0
2020-12-16 13:30:00,51.43,51.47,51.42,51.44,91421.0,45.6352,45.6707,45.6263,45.644,91421.0
2020-12-16 13:40:00,51.44,51.47,51.4,51.41,96825.0,45.644,45.6707,45.6086,45.6174,96825.0
2020-12-16 13:50:00,51.41,51.46,51.39,51.45,127604.0,45.6174,45.6618,45.5997,45.6529,127604.0
2020-12-16 14:00:00,51.45,51.49,51.29,51.33,188341.0,45.6529,45.6884,45.511,45.5464,188341.0
2020-12-16 14:10:00,51.33,51.35,51.27,51.29,147787.0,45.5464,45.5642,45.4932,45.511,147787.0
2020-12-16 14:20:00,51.3,51.32,51.27,51.32,103917.0,45.5198,45.5376,45.4932,45.5376,103917.0
2020-12-16 14:30:00,51.32,51.51,51.31,51.49,228795.0,45.5376,45.7062,45.5287,45.6884,228795.0
2020-12-16 14:40:00,51.49,51.5,51.43,51.5,99838.0,45.6884,45.6973,45.6352,45.6973,99838.0
2020-12-16 14:50:00,51.5,51.6,51.48,51.59,124598.0,45.6973,45.786,45.6795,45.7771,124598.0
2020-12-16 15:00:00,51.6,51.6,51.5,51.5,143538.0,45.786,45.786,45.6973,45.6973,143538.0
2020-12-16 15:10:00,51.51,51.59,51.47,51.57,148060.0,45.7062,45.7771,45.6707,45.7594,148060.0
2020-12-16 15:20:00,51.57,51.61,51.53,51.59,168870.0,45.7594,45.7949,45.7239,45.7771,168870.0
2020-12-16 15:30:00,51.59,51.62,51.51,51.55,249696.0,45.7771,45.8038,45.7062,45.7417,249696.0
2020-12-16 15:40:00,51.56,51.58,51.48,51.52,253491.0,45.7505,45.7683,45.6795,45.715,253491.0
2020-12-16 15:50:00,51.51,51.51,51.39,51.43,930321.0,45.7062,45.7062,45.5997,45.6352,930321.0
2020-12-17 09:30:00,51.6,51.88,51.35,51.65,1016721.0,45.786,46.0345,45.5642,45.8304,1016721.0
2020-12-17 09:40:00,51.66,51.71,51.49,51.54,126485.0,45.8393,45.8836,45.6884,45.7328,126485.0
2020-12-17 09:50:00,51.53,51.55,51.39,51.39,94182.0,45.7239,45.7417,45.5997,45.5997,94182.0
2020-12-17 10:00:00,51.39,51.47,51.31,51.4,97616.0,45.5997,45.6707,45.5287,45.6086,97616.0
2020-12-17 10:10:00,51.39,51.39,51.31,51.35,133170.0,45.5997,45.5997,45.5287,45.5642,133170.0
2020-12-17 10:20:00,51.35,51.35,51.21,51.25,163034.0,45.5642,45.5642,45.44,45.4755,163034.0
2020-12-17 10:30:00,51.24,51.29,51.18,51.2,141059.0,45.4666,45.511,45.4133,45.4311,141059.0
2020-12-17 10:40:00,51.2,51.3,51.18,51.25,149839.0,45.4311,45.5198,45.4133,45.4755,149839.0
2020-12-17 10:50:00,51.24,51.25,51.08,51.12,127101.0,45.4666,45.4755,45.3246,45.3601,127101.0
2020-12-17 11:00:00,51.11,51.27,51.1,51.26,93116.0,45.3512,45.4932,45.3424,45.4843,93116.0
2020-12-17 11:10:00,51.26,51.36,51.22,51.35,134548.0,45.4843,45.5731,45.4488,45.5642,134548.0
2020-12-17 11:20:00,51.34,51.37,51.28,51.28,134502.0,45.5553,45.5819,45.5021,45.5021,134502.0
2020-12-17 11:30:00,51.29,51.3,51.2,51.29,139275.0,45.511,45.5198,45.4311,45.511,139275.0
2020-12-17 11:40:00,51.29,51.31,51.23,51.25,131162.0,45.511,45.5287,45.4577,45.4755,131162.0
2020-12-17 11:50:00,51.24,51.25,51.18,51.22,194829.0,45.4666,45.4755,45.4133,45.4488,194829.0
2020-12-17 12:00:00,51.21,51.23,51.19,51.21,150239.0,45.44,45.4577,45.4222,45.44,150239.0
2020-12-17 12:10:00,51.2,51.23,51.16,51.19,106434.0,45.4311,45.4577,45.3956,45.4222,106434.0
2020-12-17 12:20:00,51.2,51.23,51.18,51.18,144113.0,45.4311,45.4577,45.4133,45.4133,144113.0
2020-12-17 12:30:00,51.19,51.22,51.13,51.14,142992.0,45.4222,45.4488,45.369,45.3779,142992.0
2020-12-17 12:40:00,51.13,51.17,51.13,51.16,79061.0,45.369,45.4045,45.369,45.3956,79061.0
2020-12-17 12:50:00,51.16,51.18,51.11,51.13,109086.0,45.3956,45.4133,45.3512,45.369,109086.0
2020-12-17 13:00:00,51.13,51.16,51.12,51.14,118565.0,45.369,45.3956,45.3601,45.3779,118565.0
2020-12-17 13:10:00,51.13,51.22,51.12,51.18,162368.0,45.369,45.4488,45.3601,45.4133,162368.0
2020-12-17 13:20:00,51.17,51.24,51.17,51.22,124186.0,45.4045,45.4666,45.4045,45.4488,124186.0
2020-12-17 13:30:00,51.21,51.22,51.13,51.16,677209.0,45.44,45.4488,45.369,45.3956,677209.0
2020-12-17 13:40:00,51.16,51.27,51.15,51.27,168069.0,45.3956,45.4932,45.3867,45.4932,168069.0
2020-12-17 13:50:00,51.26,51.46,51.25,51.46,138179.0,45.4843,45.6618,45.4755,45.6618,138179.0
2020-12-17 14:00:00,51.46,51.47,51.39,51.44,100478.0,45.6618,45.6707,45.5997,45.644,100478.0
2020-12-17 14:10:00,51.44,51.45,51.38,51.41,121828.0,45.644,45.6529,45.5908,45.6174,121828.0
2020-12-17 14:20:00,51.41,51.42,51.33,51.35,135682.0,45.6174,45.6263,45.5464,45.5642,135682.0
2020-12-17 14:30:00,51.36,51.41,51.35,51.39,102508.0,45.5731,45.6174,45.5642,45.5997,102508.0
2020-12-17 14:40:00,51.39,51.43,51.38,51.42,190113.0,45.5997,45.6352,45.5908,45.6263,190113.0
2020-12-17 14:50:00,51.42,51.43,51.37,51.39,198135.0,45.6263,45.6352,45.5819,45.5997,198135.0
2020-12-17 15:00:00,51.4,51.41,51.36,51.4,190276.0,45.6086,45.6174,45.5731,45.6086,190276.0
2020-12-17 15:10:00,51.4,51.4,51.35,51.36,145934.0,45.6086,45.6086,45.5642,45.5731,145934.0
2020-12-17 15:20:00,51.36,51.37,51.28,51.28,255489.0,45.5731,45.5819,45.5021,45.5021,255489.0
2020-12-17 15:30:00,51.28,51.31,51.25,51.26,429839.0,45.5021,45.5287,45.4755,45.4843,429839.0
2020-12-17 15:40:00,51.26,51.42,51.25,51.34,423537.0,45.4843,45.6263,45.4755,45.5553,423537.0
2020-12-17 15:50:00,51.34,51.36,51.27,51.36,1252319.0,45.5553,45.5731,45.4932,45.5731,1252319.0
2020-12-18 09:30:00,51.56,51.6,51.08,51.16,4162014.0,45.7505,45.786,45.3246,45.3956,4162014.0
2020-12-18 09:40:00,51.17,51.35,51.14,51.25,194464.0,45.4045,45.5642,45.3779,45.4755,194464.0
2020-12-18 09:50:00,51.25,51.38,51.16,51.38,268561.0,45.4755,45.5908,45.3956,45.5908,268561.0
2020-12-18 10:00:00,51.38,51.38,51.1,51.18,335083.0,45.5908,45.5908,45.3424,45.4133,335083.0
2020-12-18 10:10:00,51.18,51.3,51.17,51.26,140969.0,45.4133,45.5198,45.4045,45.4843,140969.0
2020-12-18 10:20:00,51.26,51.27,51.04,51.06,179520.0,45.4843,45.4932,45.2891,45.3069,179520.0
2020-12-18 10:30:00,51.07,51.2,51.06,51.13,262500.0,45.3157,45.4311,45.3069,45.369,262500.0
2020-12-18 10:40:00,51.13,51.14,50.93,50.96,227660.0,45.369,45.3779,45.1915,45.2181,227660.0
2020-12-18 10:50:00,50.96,51.02,50.93,51.0,319052.0,45.2181,45.2714,45.1915,45.2536,319052.0
2020-12-18 11:00:00,51.0,51.04,50.93,50.94,162495.0,45.2536,45.2891,45.1915,45.2004,162495.0
2020-12-18 11:10:00,50.94,50.94,50.68,50.69,326959.0,45.2004,45.2004,44.9697,44.9786,326959.0
2020-12-18 11:20:00,50.7,50.73,50.6,50.61,381574.0,44.9874,45.014,44.8987,44.9076,381574.0
2020-12-18 11:30:00,50.61,50.69,50.6,50.68,272874.0,44.9076,44.9786,44.8987,44.9697,272874.0
2020-12-18 11:40:00,50.68,50.84,50.65,50.84,207588.0,44.9697,45.1117,44.9431,45.1117,207588.0
2020-12-18 11:50:00,50.84,50.93,50.81,50.92,170230.0,45.1117,45.1915,45.085,45.1826,170230.0
2020-12-18 12:00:00,50.91,51.04,50.89,50.96,168146.0,45.1738,45.2891,45.156,45.2181,168146.0
2020-12-18 12:10:00,50.97,51.0,50.93,50.96,150048.0,45.227,45.2536,45.1915,45.2181,150048.0
2020-12-18 12:20:00,50.97,50.98,50.87,50.92,88165.0,45.227,45.2359,45.1383,45.1826,88165.0
2020-12-18 12:30:00,50.94,50.99,50.9,50.98,91577.0,45.2004,45.2448,45.1649,45.2359,91577.0
2020-12-18 12:40:00,50.98,51.01,50.93,50.95,80661.0,45.2359,45.2625,45.1915,45.2093,80661.0
2020-12-18 12:50:00,50.95,50.97,50.89,50.94,154276.0,45.2093,45.227,45.156,45.2004,154276.0
2020-12-18 13:00:00,50.95,50.97,50.9,50.97,96128.0,45.2093,45.227,45.1649,45.227,96128.0
2020-12-18 13:10:00,50.97,51.0,50.95,50.99,62117.0,45.227,45.2536,45.2093,45.2448,62117.0
2020-12-18 13:20:00,50.98,51.02,50.97,51.0,135641.0,45.2359,45.2714,45.227,45.2536,135641.0
2020-12-18 13:30:00,50.99,50.99,50.78,50.83,327722.0,45.2448,45.2448,45.0584,45.1028,327722.0
2020-12-18 13:40:00,50.83,50.85,50.79,50.8,145530.0,45.1028,45.1205,45.0673,45.0762,145530.0
2020-12-18 13:50:00,50.8,50.87,50.79,50.86,106551.0,45.0762,45.1383,45.0673,45.1294,106551.0
2020-12-18 14:00:00,50.85,50.86,50.8,50.84,158629.0,45.1205,45.1294,45.0762,45.1117,158629.0
2020-12-18 14:10:00,50.84,50.84,50.78,50.8,110851.0,45.1117,45.1117,45.0584,45.0762,110851.0
2020-12-18 14:20:00,50.8,50.83,50.72,50.8,176179.0,45.0762,45.1028,45.0052,45.0762,176179.0
2020-12-18 14:30:00,50.8,50.83,50.76,50.82,154162.0,45.0762,45.1028,45.0407,45.0939,154162.0
2020-12-18 14:40:00,50.82,50.82,50.69,50.69,149010.0,45.0939,45.0939,44.9786,44.9786,149010.0
2020-12-18 14:50:00,50.69,50.69,50.52,50.54,351127.0,44.9786,44.9786,44.8277,44.8455,351127.0
2020-12-18 15:00:00,50.54,50.62,50.5,50.52,367486.0,44.8455,44.9164,44.81,44.8277,367486.0
2020-12-18 15:10:00,50.52,50.54,50.45,50.47,299986.0,44.8277,44.8455,44.7656,44.7833,299986.0
2020-12-18 15:20:00,50.47,50.53,50.43,50.53,296587.0,44.7833,44.8366,44.7479,44.8366,296587.0
2020-12-18 15:30:00,50.53,50.62,50.52,50.6,314429.0,44.8366,44.9164,44.8277,44.8987,314429.0
2020-12-18 15:40:00,50.59,50.8,50.57,50.79,487290.0,44.8898,45.0762,44.8721,45.0673,487290.0
2020-12-18 15:50:00,50.79,51.0,50.4,50.9,2221051.0,45.0673,45.2536,44.7212,45.1649,2221051.0
2020-12-21 09:30:00,50.51,50.62,50.19,50.25,538044.0,44.8188,44.9164,44.5349,44.5881,538044.0
2020-12-21 09:40:00,50.26,50.3,50.13,50.14,220089.0,44.597,44.6325,44.4817,44.4905,220089.0
2020-12-21 09:50:00,50.15,50.21,49.99,50.02,205418.0,44.4994,44.5526,44.3574,44.384,205418.0
2020-12-21 10:00:00,50.01,50.07,49.48,49.65,466051.0,44.3752,44.4284,43.9049,44.0557,466051.0
2020-12-21 10:10:00,49.64,49.85,49.63,49.8,331364.0,44.0469,44.2332,44.038,44.1888,331364.0
2020-12-21 10:20:00,49.81,50.04,49.76,50.01,367410.0,44.1977,44.4018,44.1533,44.3752,367410.0
2020-12-21 10:30:00,50.0,50.06,49.86,50.02,336199.0,44.3663,44.4195,44.2421,44.384,336199.0
2020-12-21 10:40:00,50.02,50.04,49.84,49.87,234760.0,44.384,44.4018,44.2243,44.2509,234760.0
2020-12-21 10:50:00,49.87,50.03,49.78,49.95,177014.0,44.2509,44.3929,44.1711,44.3219,177014.0
2020-12-21 11:00:00,49.94,50.17,49.92,50.13,207335.0,44.3131,44.5171,44.2953,44.4817,207335.0
2020-12-21 11:10:00,50.13,50.15,50.0,50.01,305965.0,44.4817,44.4994,44.3663,44.3752,305965.0
2020-12-21 11:20:00,50.02,50.07,49.94,49.97,183878.0,44.384,44.4284,44.3131,44.3397,183878.0
2020-12-21 11:30:00,49.97,50.07,49.96,50.03,192795.0,44.3397,44.4284,44.3308,44.3929,192795.0
2020-12-21 11:40:00,50.03,50.12,50.02,50.11,136328.0,44.3929,44.4728,44.384,44.4639,136328.0
2020-12-21 11:50:00,50.11,50.14,50.09,50.12,155414.0,44.4639,44.4905,44.4462,44.4728,155414.0
2020-12-21 12:00:00,50.11,50.22,50.11,50.22,130695.0,44.4639,44.5615,44.4639,44.5615,130695.0
2020-12-21 12:10:00,50.22,50.31,50.2,50.28,133856.0,44.5615,44.6414,44.5438,44.6148,133856.0
2020-12-21 12:20:00,50.28,50.44,50.28,50.43,138204.0,44.6148,44.7567,44.6148,44.7479,138204.0
2020-12-21 12:30:00,50.43,50.51,50.42,50.49,126638.0,44.7479,44.8188,44.739,44.8011,126638.0
2020-12-21 12:40:00,50.48,50.5,50.41,50.43,301456.0,44.7922,44.81,44.7301,44.7479,301456.0
2020-12-21 12:50:00,50.42,50.59,50.4,50.51,200671.0,44.739,44.8898,44.7212,44.8188,200671.0
2020-12-21 13:00:00,50.51,50.6,50.49,50.58,163844.0,44.8188,44.8987,44.8011,44.8809,163844.0
2020-12-21 13:10:00,50.58,50.65,50.56,50.58,137603.0,44.8809,44.9431,44.8632,44.8809,137603.0
2020-12-21 13:20:00,50.58,50.59,50.5,50.51,169602.0,44.8809,44.8898,44.81,44.8188,169602.0
2020-12-21 13:30:00,50.5,50.57,50.49,50.51,116629.0,44.81,44.8721,44.8011,44.8188,116629.0
2020-12-21 13:40:00,50.51,50.6,50.5,50.54,152568.0,44.8188,44.8987,44.81,44.8455,152568.0
2020-12-21 13:50:00,50.54,50.59,50.49,50.51,160830.0,44.8455,44.8898,44.8011,44.8188,160830.0
2020-12-21 14:00:00,50.51,50.53,50.47,50.51,128265.0,44.8188,44.8366,44.7833,44.8188,128265.0
2020-12-21 14:10:00,50.52,50.57,50.49,50.53,166116.0,44.8277,44.8721,44.8011,44.8366,166116.0
2020-12-21 14:20:00,50.53,50.57,50.49,50.55,163904.0,44.8366,44.8721,44.8011,44.8543,163904.0
2020-12-21 14:30:00,50.55,50.58,50.47,50.48,170095.0,44.8543,44.8809,44.7833,44.7922,170095.0
2020-12-21 14:40:00,50.48,50.53,50.45,50.49,115602.0,44.7922,44.8366,44.7656,44.8011,115602.0
2020-12-21 14:50:00,50.49,50.52,50.4,50.41,111026.0,44.8011,44.8277,44.7212,44.7301,111026.0
2020-12-21 15:00:00,50.42,50.45,50.36,50.36,131059.0,44.739,44.7656,44.6857,44.6857,131059.0
2020-12-21 15:10:00,50.37,50.43,50.34,50.39,131163.0,44.6946,44.7479,44.668,44.7124,131163.0
2020-12-21 15:20:00,50.39,50.42,50.35,50.4,170619.0,44.7124,44.739,44.6769,44.7212,170619.0
2020-12-21 15:30:00,50.41,50.41,50.28,50.41,261364.0,44.7301,44.7301,44.6148,44.7301,261364.0
2020-12-21 15:40:00,50.41,50.44,50.33,50.41,272567.0,44.7301,44.7567,44.6591,44.7301,272567.0
2020-12-21 15:50:00,50.4,50.41,50.29,50.37,1333786.0,44.7212,44.7301,44.6236,44.6946,1333786.0
2020-12-22 09:30:00,49.97,50.31,49.8,49.87,376884.0,44.3397,44.6414,44.1888,44.2509,376884.0
2020-12-22 09:40:00,49.88,50.04,49.82,49.97,353297.0,44.2598,44.4018,44.2066,44.3397,353297.0
2020-12-22 09:50:00,49.97,49.97,49.81,49.96,232080.0,44.3397,44.3397,44.1977,44.3308,232080.0
2020-12-22 10:00:00,49.96,50.11,49.89,50.11,199624.0,44.3308,44.4639,44.2687,44.4639,199624.0
2020-12-22 10:10:00,50.11,50.19,50.06,50.13,239837.0,44.4639,44.5349,44.4195,44.4817,239837.0
2020-12-22 10:20:00,50.13,50.23,50.12,50.2,152494.0,44.4817,44.5704,44.4728,44.5438,152494.0
2020-12-22 10:30:00,50.19,50.25,50.1,50.12,166457.0,44.5349,44.5881,44.455,44.4728,166457.0
2020-12-22 10:40:00,50.13,50.15,50.01,50.01,172970.0,44.4817,44.4994,44.3752,44.3752,172970.0
2020-12-22 10:50:00,50.01,50.02,49.92,50.0,120522.0,44.3752,44.384,44.2953,44.3663,120522.0
2020-12-22 11:00:00,50.0,50.02,49.9,50.0,164327.0,44.3663,44.384,44.2776,44.3663,164327.0
2020-12-22 11:10:00,50.01,50.03,49.91,49.97,93994.0,44.3752,44.3929,44.2864,44.3397,93994.0
2020-12-22 11:20:00,49.97,50.0,49.9,49.93,95788.0,44.3397,44.3663,44.2776,44.3042,95788.0
2020-12-22 11:30:00,49.94,49.96,49.86,49.91,175650.0,44.3131,44.3308,44.2421,44.2864,175650.0
2020-12-22 11:40:00,49.91,49.93,49.81,49.85,227434.0,44.2864,44.3042,44.1977,44.2332,227434.0
2020-12-22 11:50:00,49.84,49.94,49.82,49.92,114747.0,44.2243,44.3131,44.2066,44.2953,114747.0
2020-12-22 12:00:00,49.91,50.15,49.9,50.11,185485.0,44.2864,44.4994,44.2776,44.4639,185485.0
2020-12-22 12:10:00,50.09,50.21,50.09,50.15,134816.0,44.4462,44.5526,44.4462,44.4994,134816.0
2020-12-22 12:20:00,50.14,50.21,50.14,50.2,95298.0,44.4905,44.5526,44.4905,44.5438,95298.0
2020-12-22 12:30:00,50.2,50.25,50.15,50.22,126791.0,44.5438,44.5881,44.4994,44.5615,126791.0
2020-12-22 12:40:00,50.22,50.28,50.21,50.25,157032.0,44.5615,44.6148,44.5526,44.5881,157032.0
2020-12-22 12:50:00,50.25,50.3,50.15,50.16,147032.0,44.5881,44.6325,44.4994,44.5083,147032.0
2020-12-22 13:00:00,50.17,50.19,50.11,50.12,78467.0,44.5171,44.5349,44.4639,44.4728,78467.0
2020-12-22 13:10:00,50.11,50.18,50.11,50.12,115966.0,44.4639,44.526,44.4639,44.4728,115966.0
2020-12-22 13:20:00,50.12,50.25,50.08,50.23,209997.0,44.4728,44.5881,44.4373,44.5704,209997.0
2020-12-22 13:30:00,50.23,50.27,50.2,50.24,206476.0,44.5704,44.6059,44.5438,44.5793,206476.0
2020-12-22 13:40:00,50.25,50.27,50.15,50.18,243604.0,44.5881,44.6059,44.4994,44.526,243604.0
2020-12-22 13:50:00,50.18,50.21,50.15,50.16,43857.0,44.526,44.5526,44.4994,44.5083,43857.0
2020-12-22 14:00:00,50.16,50.17,50.11,50.13,73268.0,44.5083,44.5171,44.4639,44.4817,73268.0
2020-12-22 14:10:00,50.12,50.13,50.05,50.1,109888.0,44.4728,44.4817,44.4107,44.455,109888.0
2020-12-22 14:20:00,50.09,50.1,50.05,50.08,71271.0,44.4462,44.455,44.4107,44.4373,71271.0
2020-12-22 14:30:00,50.08,50.15,50.02,50.04,126608.0,44.4373,44.4994,44.384,44.4018,126608.0
2020-12-22 14:40:00,50.05,50.1,50.0,50.07,99532.0,44.4107,44.455,44.3663,44.4284,99532.0
2020-12-22 14:50:00,50.08,50.08,50.02,50.04,71677.0,44.4373,44.4373,44.384,44.4018,71677.0
2020-12-22 15:00:00,50.05,50.07,49.93,49.93,138711.0,44.4107,44.4284,44.3042,44.3042,138711.0
2020-12-22 15:10:00,49.92,49.94,49.85,49.87,201591.0,44.2953,44.3131,44.2332,44.2509,201591.0
2020-12-22 15:20:00,49.86,49.91,49.84,49.85,130590.0,44.2421,44.2864,44.2243,44.2332,130590.0
2020-12-22 15:30:00,49.85,49.94,49.83,49.86,215442.0,44.2332,44.3131,44.2155,44.2421,215442.0
2020-12-22 15:40:00,49.85,49.99,49.8,49.89,327536.0,44.2332,44.3574,44.1888,44.2687,327536.0
2020-12-22 15:50:00,49.88,50.03,49.81,50.03,1010597.0,44.2598,44.3929,44.1977,44.3929,1010597.0
2020-12-23 09:30:00,50.13,50.24,49.76,49.94,476946.0,44.4817,44.5793,44.1533,44.3131,476946.0
2020-12-23 09:40:00,49.94,50.09,49.88,49.9,252884.0,44.3131,44.4462,44.2598,44.2776,252884.0
2020-12-23 09:50:00,49.9,50.04,49.87,49.91,246706.0,44.2776,44.4018,44.2509,44.2864,246706.0
2020-12-23 10:00:00,49.9,49.98,49.85,49.87,242855.0,44.2776,44.3486,44.2332,44.2509,242855.0
2020-12-23 10:10:00,49.87,49.93,49.85,49.87,302806.0,44.2509,44.3042,44.2332,44.2509,302806.0
2020-12-23 10:20:00,49.85,49.9,49.78,49.88,212991.0,44.2332,44.2776,44.1711,44.2598,212991.0
2020-12-23 10:30:00,49.89,49.9,49.81,49.85,138567.0,44.2687,44.2776,44.1977,44.2332,138567.0
2020-12-23 10:40:00,49.85,49.89,49.82,49.89,121087.0,44.2332,44.2687,44.2066,44.2687,121087.0
2020-12-23 10:50:00,49.9,49.93,49.81,49.91,210260.0,44.2776,44.3042,44.1977,44.2864,210260.0
2020-12-23 11:00:00,49.91,49.93,49.82,49.84,181498.0,44.2864,44.3042,44.2066,44.2243,181498.0
2020-12-23 11:10:00,49.84,49.88,49.77,49.83,232796.0,44.2243,44.2598,44.1622,44.2155,232796.0
2020-12-23 11:20:00,49.83,49.85,49.76,49.81,130732.0,44.2155,44.2332,44.1533,44.1977,130732.0
2020-12-23 11:30:00,49.81,49.82,49.73,49.77,109477.0,44.1977,44.2066,44.1267,44.1622,109477.0
2020-12-23 11:40:00,49.78,49.83,49.75,49.77,97229.0,44.1711,44.2155,44.1445,44.1622,97229.0
2020-12-23 11:50:00,49.77,49.86,49.77,49.78,151456.0,44.1622,44.2421,44.1622,44.1711,151456.0
2020-12-23 12:00:00,49.79,49.8,49.71,49.72,267935.0,44.18,44.1888,44.109,44.1178,267935.0
2020-12-23 12:10:00,49.72,49.79,49.67,49.7,195510.0,44.1178,44.18,44.0735,44.1001,195510.0
2020-12-23 12:20:00,49.7,49.71,49.65,49.69,110376.0,44.1001,44.109,44.0557,44.0912,110376.0
2020-12-23 12:30:00,49.69,49.85,49.68,49.84,210736.0,44.0912,44.2332,44.0824,44.2243,210736.0
2020-12-23 12:40:00,49.85,50.0,49.84,49.98,156444.0,44.2332,44.3663,44.2243,44.3486,156444.0
2020-12-23 12:50:00,49.98,50.06,49.98,50.05,114365.0,44.3486,44.4195,44.3486,44.4107,114365.0
2020-12-23 13:00:00,50.05,50.23,50.04,50.23,190140.0,44.4107,44.5704,44.4018,44.5704,190140.0
2020-12-23 13:10:00,50.23,50.27,50.06,50.09,234163.0,44.5704,44.6059,44.4195,44.4462,234163.0
2020-12-23 13:20:00,50.09,50.1,50.02,50.06,119270.0,44.4462,44.455,44.384,44.4195,119270.0
2020-12-23 13:30:00,50.07,50.1,50.01,50.08,132316.0,44.4284,44.455,44.3752,44.4373,132316.0
2020-12-23 13:40:00,50.09,50.14,50.07,50.11,138409.0,44.4462,44.4905,44.4284,44.4639,138409.0
2020-12-23 13:50:00,50.11,50.12,50.01,50.02,118424.0,44.4639,44.4728,44.3752,44.384,118424.0
2020-12-23 14:00:00,50.03,50.1,50.02,50.08,110534.0,44.3929,44.455,44.384,44.4373,110534.0
2020-12-23 14:10:00,50.07,50.08,49.99,50.02,104791.0,44.4284,44.4373,44.3574,44.384,104791.0
2020-12-23 14:20:00,50.01,50.09,50.0,50.04,111582.0,44.3752,44.4462,44.3663,44.4018,111582.0
2020-12-23 14:30:00,50.04,50.06,49.98,50.05,184444.0,44.4018,44.4195,44.3486,44.4107,184444.0
2020-12-23 14:40:00,50.05,50.05,49.93,49.95,178041.0,44.4107,44.4107,44.3042,44.3219,178041.0
2020-12-23 14:50:00,49.96,49.97,49.89,49.95,194843.0,44.3308,44.3397,44.2687,44.3219,194843.0
2020-12-23 15:00:00,49.95,49.97,49.88,49.92,270714.0,44.3219,44.3397,44.2598,44.2953,270714.0
2020-12-23 15:10:00,49.92,50.02,49.91,50.01,192837.0,44.2953,44.384,44.2864,44.3752,192837.0
2020-12-23 15:20:00,50.01,50.07,49.98,50.04,134445.0,44.3752,44.4284,44.3486,44.4018,134445.0
2020-12-23 15:30:00,50.05,50.11,50.04,50.06,169845.0,44.4107,44.4639,44.4018,44.4195,169845.0
2020-12-23 15:40:00,50.06,50.15,50.05,50.11,269463.0,44.4195,44.4994,44.4107,44.4639,269463.0
2020-12-23 15:50:00,50.1,50.15,50.01,50.04,1472393.0,44.455,44.4994,44.3752,44.4018,1472393.0
2020-12-24 09:30:00,50.21,50.32,50.1,50.14,234658.0,44.5526,44.6502,44.455,44.4905,234658.0
2020-12-24 09:40:00,50.14,50.3,50.13,50.24,112099.0,44.4905,44.6325,44.4817,44.5793,112099.0
2020-12-24 09:50:00,50.24,50.34,50.21,50.28,114146.0,44.5793,44.668,44.5526,44.6148,114146.0
2020-12-24 10:00:00,50.28,50.3,50.22,50.26,116622.0,44.6148,44.6325,44.5615,44.597,116622.0
2020-12-24 10:10:00,50.26,50.39,50.22,50.39,103046.0,44.597,44.7124,44.5615,44.7124,103046.0
2020-12-24 10:20:00,50.39,50.42,50.26,50.27,134763.0,44.7124,44.739,44.597,44.6059,134763.0
2020-12-24 10:30:00,50.28,50.28,50.15,50.19,111695.0,44.6148,44.6148,44.4994,44.5349,111695.0
2020-12-24 10:40:00,50.18,50.18,50.08,50.13,119944.0,44.526,44.526,44.4373,44.4817,119944.0
2020-12-24 10:50:00,50.13,50.19,50.1,50.16,91951.0,44.4817,44.5349,44.455,44.5083,91951.0
2020-12-24 11:00:00,50.16,50.29,50.15,50.29,115303.0,44.5083,44.6236,44.4994,44.6236,115303.0
2020-12-24 11:10:00,50.29,50.31,50.23,50.27,76328.0,44.6236,44.6414,44.5704,44.6059,76328.0
2020-12-24 11:20:00,50.27,50.29,50.19,50.2,73572.0,44.6059,44.6236,44.5349,44.5438,73572.0
2020-12-24 11:30:00,50.19,50.26,50.17,50.24,81618.0,44.5349,44.597,44.5171,44.5793,81618.0
2020-12-24 11:40:00,50.23,50.23,50.15,50.16,87865.0,44.5704,44.5704,44.4994,44.5083,87865.0
2020-12-24 11:50:00,50.16,50.18,50.11,50.17,98118.0,44.5083,44.526,44.4639,44.5171,98118.0
2020-12-24 12:00:00,50.17,50.25,50.14,50.25,115671.0,44.5171,44.5881,44.4905,44.5881,115671.0
2020-12-24 12:10:00,50.25,50.3,50.21,50.3,91166.0,44.5881,44.6325,44.5526,44.6325,91166.0
2020-12-24 12:20:00,50.29,50.39,50.27,50.39,143755.0,44.6236,44.7124,44.6059,44.7124,143755.0
2020-12-24 12:30:00,50.39,50.43,50.33,50.35,160238.0,44.7124,44.7479,44.6591,44.6769,160238.0
2020-12-24 12:40:00,50.34,50.4,50.32,50.38,174908.0,44.668,44.7212,44.6502,44.7035,174908.0
2020-12-24 12:50:00,50.38,50.44,50.33,50.38,486842.0,44.7035,44.7567,44.6591,44.7035,486842.0
2020-12-28 09:30:00,50.78,50.79,50.53,50.62,315552.0,45.0584,45.0673,44.8366,44.9164,315552.0
2020-12-28 09:40:00,50.61,50.84,50.56,50.83,194031.0,44.9076,45.1117,44.8632,45.1028,194031.0
2020-12-28 09:50:00,50.85,50.87,50.79,50.82,146686.0,45.1205,45.1383,45.0673,45.0939,146686.0
2020-12-28 10:00:00,50.83,50.94,50.8,50.91,230873.0,45.1028,45.2004,45.0762,45.1738,230873.0
2020-12-28 10:10:00,50.91,51.35,50.9,51.33,318155.0,45.1738,45.5642,45.1649,45.5464,318155.0
2020-12-28 10:20:00,51.34,51.34,51.21,51.32,308738.0,45.5553,45.5553,45.44,45.5376,308738.0
2020-12-28 10:30:00,51.33,51.36,51.24,51.27,173833.0,45.5464,45.5731,45.4666,45.4932,173833.0
2020-12-28 10:40:00,51.28,51.29,51.2,51.29,157571.0,45.5021,45.511,45.4311,45.511,157571.0
2020-12-28 10:50:00,51.29,51.34,51.23,51.26,155378.0,45.511,45.5553,45.4577,45.4843,155378.0
2020-12-28 11:00:00,51.26,51.31,51.19,51.2,138715.0,45.4843,45.5287,45.4222,45.4311,138715.0
2020-12-28 11:10:00,51.2,51.34,51.19,51.33,136000.0,45.4311,45.5553,45.4222,45.5464,136000.0
2020-12-28 11:20:00,51.32,51.33,51.26,51.3,140814.0,45.5376,45.5464,45.4843,45.5198,140814.0
2020-12-28 11:30:00,51.3,51.31,51.16,51.21,149875.0,45.5198,45.5287,45.3956,45.44,149875.0
2020-12-28 11:40:00,51.21,51.27,51.18,51.26,120541.0,45.44,45.4932,45.4133,45.4843,120541.0
2020-12-28 11:50:00,51.26,51.27,51.16,51.16,119890.0,45.4843,45.4932,45.3956,45.3956,119890.0
2020-12-28 12:00:00,51.16,51.29,51.15,51.27,114697.0,45.3956,45.511,45.3867,45.4932,114697.0
2020-12-28 12:10:00,51.27,51.32,51.25,51.3,135993.0,45.4932,45.5376,45.4755,45.5198,135993.0
2020-12-28 12:20:00,51.3,51.31,51.16,51.18,98627.0,45.5198,45.5287,45.3956,45.4133,98627.0
2020-12-28 12:30:00,51.18,51.18,51.06,51.07,120540.0,45.4133,45.4133,45.3069,45.3157,120540.0
2020-12-28 12:40:00,51.08,51.18,51.08,51.18,139119.0,45.3246,45.4133,45.3246,45.4133,139119.0
2020-12-28 12:50:00,51.18,51.2,51.12,51.16,129926.0,45.4133,45.4311,45.3601,45.3956,129926.0
2020-12-28 13:00:00,51.16,51.19,51.06,51.12,119850.0,45.3956,45.4222,45.3069,45.3601,119850.0
2020-12-28 13:10:00,51.12,51.13,50.96,50.98,338441.0,45.3601,45.369,45.2181,45.2359,338441.0
2020-12-28 13:20:00,50.98,51.06,50.92,50.93,179249.0,45.2359,45.3069,45.1826,45.1915,179249.0
2020-12-28 13:30:00,50.94,51.1,50.92,51.04,207117.0,45.2004,45.3424,45.1826,45.2891,207117.0
2020-12-28 13:40:00,51.05,51.09,51.03,51.08,130707.0,45.298,45.3335,45.2802,45.3246,130707.0
2020-12-28 13:50:00,51.08,51.14,51.06,51.11,152445.0,45.3246,45.3779,45.3069,45.3512,152445.0
2020-12-28 14:00:00,51.11,51.18,51.1,51.15,257369.0,45.3512,45.4133,45.3424,45.3867,257369.0
2020-12-28 14:10:00,51.14,51.17,51.13,51.15,123918.0,45.3779,45.4045,45.369,45.3867,123918.0
2020-12-28 14:20:00,51.14,51.15,51.1,51.13,170991.0,45.3779,45.3867,45.3424,45.369,170991.0
2020-12-28 14:30:00,51.13,51.17,51.11,51.16,144277.0,45.369,45.4045,45.3512,45.3956,144277.0
2020-12-28 14:40:00,51.16,51.21,51.14,51.16,109611.0,45.3956,45.44,45.3779,45.3956,109611.0
2020-12-28 14:50:00,51.16,51.18,51.15,51.16,116479.0,45.3956,45.4133,45.3867,45.3956,116479.0
2020-12-28 15:00:00,51.16,51.17,51.11,51.11,185896.0,45.3956,45.4045,45.3512,45.3512,185896.0
2020-12-28 15:10:00,51.11,51.23,51.1,51.2,157282.0,45.3512,45.4577,45.3424,45.4311,157282.0
2020-12-28 15:20:00,51.2,51.24,51.16,51.21,202172.0,45.4311,45.4666,45.3956,45.44,202172.0
2020-12-28 15:30:00,51.22,51.22,51.11,51.13,243595.0,45.4488,45.4488,45.3512,45.369,243595.0
2020-12-28 15:40:00,51.13,51.21,51.1,51.18,332008.0,45.369,45.44,45.3424,45.4133,332008.0
2020-12-28 15:50:00,51.18,51.26,51.05,51.11,1388383.0,45.4133,45.4843,45.298,45.3512,1388383.0
2020-12-29 09:30:00,51.17,51.34,51.04,51.08,286620.0,45.4045,45.5553,45.2891,45.3246,286620.0
2020-12-29 09:40:00,51.09,51.22,51.05,51.2,135732.0,45.3335,45.4488,45.298,45.4311,135732.0
2020-12-29 09:50:00,51.21,51.32,51.19,51.32,215650.0,45.44,45.5376,45.4222,45.5376,215650.0
2020-12-29 10:00:00,51.31,51.54,51.31,51.53,188486.0,45.5287,45.7328,45.5287,45.7239,188486.0
2020-12-29 10:10:00,51.53,51.65,51.43,51.48,265644.0,45.7239,45.8304,45.6352,45.6795,265644.0
2020-12-29 10:20:00,51.48,51.5,51.37,51.38,141891.0,45.6795,45.6973,45.5819,45.5908,141891.0
2020-12-29 10:30:00,51.38,51.38,51.27,51.29,169097.0,45.5908,45.5908,45.4932,45.511,169097.0
2020-12-29 10:40:00,51.29,51.4,51.27,51.31,118174.0,45.511,45.6086,45.4932,45.5287,118174.0
2020-12-29 10:50:00,51.32,51.4,51.25,51.37,106371.0,45.5376,45.6086,45.4755,45.5819,106371.0
2020-12-29 11:00:00,51.37,51.37,51.27,51.34,111450.0,45.5819,45.5819,45.4932,45.5553,111450.0
2020-12-29 11:10:00,51.34,51.45,51.32,51.45,131724.0,45.5553,45.6529,45.5376,45.6529,131724.0
2020-12-29 11:20:00,51.44,51.52,51.44,51.5,91060.0,45.644,45.715,45.644,45.6973,91060.0
2020-12-29 11:30:00,51.5,51.6,51.5,51.56,190087.0,45.6973,45.786,45.6973,45.7505,190087.0
2020-12-29 11:40:00,51.56,51.65,51.54,51.65,169279.0,45.7505,45.8304,45.7328,45.8304,169279.0
2020-12-29 11:50:00,51.64,51.71,51.62,51.7,88592.0,45.8215,45.8836,45.8038,45.8748,88592.0
2020-12-29 12:00:00,51.7,51.71,51.61,51.66,127371.0,45.8748,45.8836,45.7949,45.8393,127371.0
2020-12-29 12:10:00,51.66,51.69,51.6,51.69,99611.0,45.8393,45.8659,45.786,45.8659,99611.0
2020-12-29 12:20:00,51.69,51.73,51.66,51.68,116919.0,45.8659,45.9014,45.8393,45.857,116919.0
2020-12-29 12:30:00,51.68,51.68,51.57,51.58,106931.0,45.857,45.857,45.7594,45.7683,106931.0
2020-12-29 12:40:00,51.59,51.62,51.49,51.51,129803.0,45.7771,45.8038,45.6884,45.7062,129803.0
2020-12-29 12:50:00,51.51,51.52,51.4,51.43,319156.0,45.7062,45.715,45.6086,45.6352,319156.0
2020-12-29 13:00:00,51.43,51.45,51.36,51.43,114729.0,45.6352,45.6529,45.5731,45.6352,114729.0
2020-12-29 13:10:00,51.43,51.49,51.42,51.45,87495.0,45.6352,45.6884,45.6263,45.6529,87495.0
2020-12-29 13:20:00,51.44,51.46,51.39,51.44,112944.0,45.644,45.6618,45.5997,45.644,112944.0
2020-12-29 13:30:00,51.44,51.49,51.4,51.48,105270.0,45.644,45.6884,45.6086,45.6795,105270.0
2020-12-29 13:40:00,51.48,51.54,51.46,51.53,124030.0,45.6795,45.7328,45.6618,45.7239,124030.0
2020-12-29 13:50:00,51.53,51.57,51.5,51.52,69021.0,45.7239,45.7594,45.6973,45.715,69021.0
2020-12-29 14:00:00,51.52,51.53,51.42,51.51,122209.0,45.715,45.7239,45.6263,45.7062,122209.0
2020-12-29 14:10:00,51.5,51.51,51.46,51.48,128405.0,45.6973,45.7062,45.6618,45.6795,128405.0
2020-12-29 14:20:00,51.48,51.49,51.39,51.41,126430.0,45.6795,45.6884,45.5997,45.6174,126430.0
2020-12-29 14:30:00,51.4,51.48,51.4,51.48,192915.0,45.6086,45.6795,45.6086,45.6795,192915.0
2020-12-29 14:40:00,51.48,51.5,51.45,51.5,176457.0,45.6795,45.6973,45.6529,45.6973,176457.0
2020-12-29 14:50:00,51.49,51.56,51.48,51.5,116439.0,45.6884,45.7505,45.6795,45.6973,116439.0
2020-12-29 15:00:00,51.51,51.53,51.49,51.51,128972.0,45.7062,45.7239,45.6884,45.7062,128972.0
2020-12-29 15:10:00,51.51,51.61,51.5,51.61,138561.0,45.7062,45.7949,45.6973,45.7949,138561.0
2020-12-29 15:20:00,51.61,51.68,51.6,51.63,127630.0,45.7949,45.857,45.786,45.8126,127630.0
2020-12-29 15:30:00,51.62,51.65,51.6,51.65,179504.0,45.8038,45.8304,45.786,45.8304,179504.0
2020-12-29 15:40:00,51.65,51.69,51.62,51.63,256102.0,45.8304,45.8659,45.8038,45.8126,256102.0
2020-12-29 15:50:00,51.61,51.66,51.48,51.56,1655517.0,45.7949,45.8393,45.6795,45.7505,1655517.0
2020-12-30 09:30:00,51.67,51.69,51.46,51.51,367728.0,45.8481,45.8659,45.6618,45.7062,367728.0
2020-12-30 09:40:00,51.52,51.74,51.51,51.7,197973.0,45.715,45.9102,45.7062,45.8748,197973.0
2020-12-30 09:50:00,51.7,51.78,51.69,51.75,345269.0,45.8748,45.9457,45.8659,45.9191,345269.0
2020-12-30 10:00:00,51.76,51.93,51.73,51.75,281322.0,45.928,46.0788,45.9014,45.9191,281322.0
2020-12-30 10:10:00,51.76,51.78,51.57,51.58,138318.0,45.928,45.9457,45.7594,45.7683,138318.0
2020-12-30 10:20:00,51.57,51.64,51.54,51.61,95905.0,45.7594,45.8215,45.7328,45.7949,95905.0
2020-12-30 10:30:00,51.61,51.68,51.55,51.58,114116.0,45.7949,45.857,45.7417,45.7683,114116.0
2020-12-30 10:40:00,51.57,51.6,51.51,51.57,131920.0,45.7594,45.786,45.7062,45.7594,131920.0
2020-12-30 10:50:00,51.56,51.6,51.54,51.57,109939.0,45.7505,45.786,45.7328,45.7594,109939.0
2020-12-30 11:00:00,51.56,51.57,51.46,51.54,97690.0,45.7505,45.7594,45.6618,45.7328,97690.0
2020-12-30 11:10:00,51.54,51.59,51.53,51.57,120094.0,45.7328,45.7771,45.7239,45.7594,120094.0
2020-12-30 11:20:00,51.57,51.59,51.54,51.55,136053.0,45.7594,45.7771,45.7328,45.7417,136053.0
2020-12-30 11:30:00,51.55,51.56,51.4,51.41,81071.0,45.7417,45.7505,45.6086,45.6174,81071.0
2020-12-30 11:40:00,51.41,51.41,51.32,51.37,84926.0,45.6174,45.6174,45.5376,45.5819,84926.0
2020-12-30 11:50:00,51.37,51.5,51.37,51.5,88471.0,45.5819,45.6973,45.5819,45.6973,88471.0
2020-12-30 12:00:00,51.5,51.51,51.4,51.43,73982.0,45.6973,45.7062,45.6086,45.6352,73982.0
2020-12-30 12:10:00,51.43,51.44,51.38,51.42,102303.0,45.6352,45.644,45.5908,45.6263,102303.0
2020-12-30 12:20:00,51.43,51.47,51.37,51.45,85247.0,45.6352,45.6707,45.5819,45.6529,85247.0
2020-12-30 12:30:00,51.45,51.46,51.4,51.41,75753.0,45.6529,45.6618,45.6086,45.6174,75753.0
2020-12-30 12:40:00,51.41,51.45,51.39,51.41,90640.0,45.6174,45.6529,45.5997,45.6174,90640.0
2020-12-30 12:50:00,51.41,51.43,51.38,51.41,52224.0,45.6174,45.6352,45.5908,45.6174,52224.0
2020-12-30 13:00:00,51.42,51.48,51.4,51.47,76477.0,45.6263,45.6795,45.6086,45.6707,76477.0
2020-12-30 13:10:00,51.47,51.47,51.39,51.39,91054.0,45.6707,45.6707,45.5997,45.5997,91054.0
2020-12-30 13:20:00,51.4,51.41,51.37,51.39,124644.0,45.6086,45.6174,45.5819,45.5997,124644.0
2020-12-30 13:30:00,51.39,51.4,51.35,51.37,118781.0,45.5997,45.6086,45.5642,45.5819,118781.0
2020-12-30 13:40:00,51.36,51.47,51.33,51.45,177832.0,45.5731,45.6707,45.5464,45.6529,177832.0
2020-12-30 13:50:00,51.45,51.46,51.37,51.39,59734.0,45.6529,45.6618,45.5819,45.5997,59734.0
2020-12-30 14:00:00,51.39,51.41,51.36,51.4,81023.0,45.5997,45.6174,45.5731,45.6086,81023.0
2020-12-30 14:10:00,51.4,51.4,51.3,51.31,95316.0,45.6086,45.6086,45.5198,45.5287,95316.0
2020-12-30 14:20:00,51.31,51.35,51.3,51.34,74224.0,45.5287,45.5642,45.5198,45.5553,74224.0
2020-12-30 14:30:00,51.35,51.36,51.32,51.33,53477.0,45.5642,45.5731,45.5376,45.5464,53477.0
2020-12-30 14:40:00,51.32,51.33,51.27,51.28,84805.0,45.5376,45.5464,45.4932,45.5021,84805.0
2020-12-30 14:50:00,51.28,51.28,51.23,51.26,85298.0,45.5021,45.5021,45.4577,45.4843,85298.0
2020-12-30 15:00:00,51.26,51.28,51.22,51.26,103323.0,45.4843,45.5021,45.4488,45.4843,103323.0
2020-12-30 15:10:00,51.27,51.3,51.25,51.27,105459.0,45.4932,45.5198,45.4755,45.4932,105459.0
2020-12-30 15:20:00,51.27,51.29,51.25,51.28,77735.0,45.4932,45.511,45.4755,45.5021,77735.0
2020-12-30 15:30:00,51.28,51.29,51.23,51.25,148481.0,45.5021,45.511,45.4577,45.4755,148481.0
2020-12-30 15:40:00,51.26,51.3,51.25,51.28,198453.0,45.4843,45.5198,45.4755,45.5021,198453.0
2020-12-30 15:50:00,51.29,51.36,51.19,51.21,1476745.0,45.511,45.5731,45.4222,45.44,1476745.0
2020-12-31 09:30:00,51.39,51.53,51.24,51.45,329901.0,45.5997,45.7239,45.4666,45.6529,329901.0
2020-12-31 09:40:00,51.45,51.97,51.44,51.95,320567.0,45.6529,46.1143,45.644,46.0966,320567.0
2020-12-31 09:50:00,51.96,52.12,51.95,52.04,388748.0,46.1055,46.2474,46.0966,46.1764,388748.0
2020-12-31 10:00:00,52.05,52.13,52.0,52.02,291632.0,46.1853,46.2563,46.141,46.1587,291632.0
2020-12-31 10:10:00,52.01,52.05,51.95,51.99,139533.0,46.1498,46.1853,46.0966,46.1321,139533.0
2020-12-31 10:20:00,52.0,52.03,51.9,51.91,110745.0,46.141,46.1676,46.0522,46.0611,110745.0
2020-12-31 10:30:00,51.9,51.95,51.9,51.92,113379.0,46.0522,46.0966,46.0522,46.07,113379.0
2020-12-31 10:40:00,51.91,51.97,51.89,51.97,109598.0,46.0611,46.1143,46.0433,46.1143,109598.0
2020-12-31 10:50:00,51.97,51.97,51.84,51.91,158063.0,46.1143,46.1143,45.999,46.0611,158063.0
2020-12-31 11:00:00,51.9,52.01,51.9,51.94,155660.0,46.0522,46.1498,46.0522,46.0877,155660.0
2020-12-31 11:10:00,51.94,51.98,51.89,51.96,110904.0,46.0877,46.1232,46.0433,46.1055,110904.0
2020-12-31 11:20:00,51.96,52.04,51.95,52.02,157726.0,46.1055,46.1764,46.0966,46.1587,157726.0
2020-12-31 11:30:00,52.01,52.02,51.94,51.99,101335.0,46.1498,46.1587,46.0877,46.1321,101335.0
2020-12-31 11:40:00,51.99,52.01,51.97,52.0,73368.0,46.1321,46.1498,46.1143,46.141,73368.0
2020-12-31 11:50:00,52.0,52.05,51.97,51.99,113523.0,46.141,46.1853,46.1143,46.1321,113523.0
2020-12-31 12:00:00,51.99,52.02,51.95,52.0,180381.0,46.1321,46.1587,46.0966,46.141,180381.0
2020-12-31 12:10:00,51.99,52.06,51.97,51.97,81105.0,46.1321,46.1942,46.1143,46.1143,81105.0
2020-12-31 12:20:00,51.98,52.0,51.96,51.97,72274.0,46.1232,46.141,46.1055,46.1143,72274.0
2020-12-31 12:30:00,51.97,52.01,51.95,51.97,72948.0,46.1143,46.1498,46.0966,46.1143,72948.0
2020-12-31 12:40:00,51.97,51.99,51.95,51.98,70420.0,46.1143,46.1321,46.0966,46.1232,70420.0
2020-12-31 12:50:00,51.98,51.98,51.94,51.96,73871.0,46.1232,46.1232,46.0877,46.1055,73871.0
2020-12-31 13:00:00,51.96,51.97,51.95,51.97,91353.0,46.1055,46.1143,46.0966,46.1143,91353.0
2020-12-31 13:10:00,51.97,52.0,51.95,51.97,112964.0,46.1143,46.141,46.0966,46.1143,112964.0
2020-12-31 13:20:00,51.97,52.06,51.95,52.06,135680.0,46.1143,46.1942,46.0966,46.1942,135680.0
2020-12-31 13:30:00,52.05,52.09,52.04,52.05,80736.0,46.1853,46.2208,46.1764,46.1853,80736.0
2020-12-31 13:40:00,52.05,52.07,52.04,52.05,158957.0,46.1853,46.2031,46.1764,46.1853,158957.0
2020-12-31 13:50:00,52.05,52.09,52.03,52.08,68050.0,46.1853,46.2208,46.1676,46.2119,68050.0
2020-12-31 14:00:00,52.07,52.09,52.01,52.07,103495.0,46.2031,46.2208,46.1498,46.2031,103495.0
2020-12-31 14:10:00,52.07,52.21,52.07,52.14,250166.0,46.2031,46.3273,46.2031,46.2652,250166.0
2020-12-31 14:20:00,52.14,52.2,52.12,52.19,112550.0,46.2652,46.3184,46.2474,46.3095,112550.0
2020-12-31 14:30:00,52.19,52.29,52.18,52.29,183566.0,46.3095,46.3983,46.3007,46.3983,183566.0
2020-12-31 14:40:00,52.28,52.3,52.25,52.28,104461.0,46.3894,46.4072,46.3628,46.3894,104461.0
2020-12-31 14:50:00,52.28,52.32,52.21,52.31,156935.0,46.3894,46.4249,46.3273,46.416,156935.0
2020-12-31 15:00:00,52.31,52.38,52.29,52.36,173302.0,46.416,46.4781,46.3983,46.4604,173302.0
2020-12-31 15:10:00,52.36,52.46,52.33,52.44,204447.0,46.4604,46.5491,46.4338,46.5314,204447.0
2020-12-31 15:20:00,52.44,52.45,52.32,52.35,216436.0,46.5314,46.5402,46.4249,46.4515,216436.0
2020-12-31 15:30:00,52.35,52.4,52.3,52.36,269731.0,46.4515,46.4959,46.4072,46.4604,269731.0
2020-12-31 15:40:00,52.36,52.4,52.32,52.37,283609.0,46.4604,46.4959,46.4249,46.4693,283609.0
2020-12-31 15:50:00,52.37,52.48,52.35,52.4,1482753.0,46.4693,46.5669,46.4515,46.4959,1482753.0
2021-01-04 09:30:00,52.28,52.4,51.89,52.14,582865.0,46.3894,46.4959,46.0433,46.2652,582865.0
2021-01-04 09:40:00,52.14,52.14,51.79,51.8,522176.0,46.2652,46.2652,45.9546,45.9635,522176.0
2021-01-04 09:50:00,51.8,51.8,51.32,51.34,435472.0,45.9635,45.9635,45.5376,45.5553,435472.0
2021-01-04 10:00:00,51.35,51.42,51.24,51.37,398688.0,45.5642,45.6263,45.4666,45.5819,398688.0
2021-01-04 10:10:00,51.37,51.42,51.19,51.2,351124.0,45.5819,45.6263,45.4222,45.4311,351124.0
2021-01-04 10:20:00,51.21,51.21,50.9,51.04,323765.0,45.44,45.44,45.1649,45.2891,323765.0
2021-01-04 10:30:00,51.04,51.11,50.97,50.98,279373.0,45.2891,45.3512,45.227,45.2359,279373.0
2021-01-04 10:40:00,50.98,51.08,50.76,50.8,449873.0,45.2359,45.3246,45.0407,45.0762,449873.0
2021-01-04 10:50:00,50.8,50.84,50.62,50.65,290050.0,45.0762,45.1117,44.9164,44.9431,290050.0
2021-01-04 11:00:00,50.65,50.76,50.41,50.42,292567.0,44.9431,45.0407,44.7301,44.739,292567.0
2021-01-04 11:10:00,50.41,50.63,50.37,50.57,240702.0,44.7301,44.9253,44.6946,44.8721,240702.0
2021-01-04 11:20:00,50.57,50.58,50.46,50.5,305963.0,44.8721,44.8809,44.7745,44.81,305963.0
2021-01-04 11:30:00,50.5,50.51,50.34,50.39,260550.0,44.81,44.8188,44.668,44.7124,260550.0
2021-01-04 11:40:00,50.39,50.45,50.26,50.33,204502.0,44.7124,44.7656,44.597,44.6591,204502.0
2021-01-04 11:50:00,50.32,50.36,50.17,50.22,265702.0,44.6502,44.6857,44.5171,44.5615,265702.0
2021-01-04 12:00:00,50.22,50.24,50.03,50.05,327453.0,44.5615,44.5793,44.3929,44.4107,327453.0
2021-01-04 12:10:00,50.06,50.11,49.91,50.07,292026.0,44.4195,44.4639,44.2864,44.4284,292026.0
2021-01-04 12:20:00,50.06,50.09,49.97,50.0,282332.0,44.4195,44.4462,44.3397,44.3663,282332.0
2021-01-04 12:30:00,49.99,50.0,49.81,49.85,208154.0,44.3574,44.3663,44.1977,44.2332,208154.0
2021-01-04 12:40:00,49.84,49.84,49.63,49.68,432807.0,44.2243,44.2243,44.038,44.0824,432807.0
2021-01-04 12:50:00,49.69,49.92,49.61,49.85,266339.0,44.0912,44.2953,44.0202,44.2332,266339.0
2021-01-04 13:00:00,49.83,49.94,49.82,49.92,239020.0,44.2155,44.3131,44.2066,44.2953,239020.0
2021-01-04 13:10:00,49.93,50.12,49.9,50.09,427810.0,44.3042,44.4728,44.2776,44.4462,427810.0
2021-01-04 13:20:00,50.08,50.2,50.07,50.12,185247.0,44.4373,44.5438,44.4284,44.4728,185247.0
2021-01-04 13:30:00,50.12,50.16,50.08,50.11,182017.0,44.4728,44.5083,44.4373,44.4639,182017.0
2021-01-04 13:40:00,50.11,50.19,50.05,50.16,178860.0,44.4639,44.5349,44.4107,44.5083,178860.0
2021-01-04 13:50:00,50.17,50.23,50.12,50.2,209297.0,44.5171,44.5704,44.4728,44.5438,209297.0
2021-01-04 14:00:00,50.19,50.29,50.13,50.21,239851.0,44.5349,44.6236,44.4817,44.5526,239851.0
2021-01-04 14:10:00,50.21,50.24,50.13,50.2,266175.0,44.5526,44.5793,44.4817,44.5438,266175.0
2021-01-04 14:20:00,50.19,50.31,50.17,50.31,230417.0,44.5349,44.6414,44.5171,44.6414,230417.0
2021-01-04 14:30:00,50.3,50.31,50.15,50.24,249937.0,44.6325,44.6414,44.4994,44.5793,249937.0
2021-01-04 14:40:00,50.24,50.26,50.12,50.12,252419.0,44.5793,44.597,44.4728,44.4728,252419.0
2021-01-04 14:50:00,50.13,50.33,50.08,50.3,206642.0,44.4817,44.6591,44.4373,44.6325,206642.0
2021-01-04 15:00:00,50.3,50.35,50.18,50.27,243364.0,44.6325,44.6769,44.526,44.6059,243364.0
2021-01-04 15:10:00,50.27,50.37,50.25,50.32,285282.0,44.6059,44.6946,44.5881,44.6502,285282.0
2021-01-04 15:20:00,50.31,50.36,50.25,50.26,306603.0,44.6414,44.6857,44.5881,44.597,306603.0
2021-01-04 15:30:00,50.26,50.37,50.14,50.36,473018.0,44.597,44.6946,44.4905,44.6857,473018.0
2021-01-04 15:40:00,50.36,50.54,50.34,50.53,535420.0,44.6857,44.8455,44.668,44.8366,535420.0
2021-01-04 15:50:00,50.54,50.63,50.45,50.5,2114834.0,44.8455,44.9253,44.7656,44.81,2114834.0
2021-01-05 09:30:00,50.17,50.3,49.8,50.09,581866.0,44.722,44.8379,44.3922,44.6507,581866.0
2021-01-05 09:40:00,50.09,50.24,50.08,50.11,246458.0,44.6507,44.7844,44.6418,44.6685,246458.0
2021-01-05 09:50:00,50.11,50.18,49.89,49.9,448884.0,44.6685,44.7309,44.4724,44.4813,448884.0
2021-01-05 10:00:00,49.9,50.19,49.9,49.95,299751.0,44.4813,44.7398,44.4813,44.5259,299751.0
2021-01-05 10:10:00,49.94,50.03,49.69,49.7,264722.0,44.517,44.5972,44.2941,44.303,264722.0
2021-01-05 10:20:00,49.7,49.81,49.63,49.78,253286.0,44.303,44.4011,44.2406,44.3744,253286.0
2021-01-05 10:30:00,49.79,49.8,49.53,49.53,260457.0,44.3833,44.3922,44.1515,44.1515,260457.0
2021-01-05 10:40:00,49.54,49.57,49.38,49.48,230411.0,44.1604,44.1872,44.0178,44.1069,230411.0
2021-01-05 10:50:00,49.48,49.65,49.4,49.41,257108.0,44.1069,44.2585,44.0356,44.0445,257108.0
2021-01-05 11:00:00,49.42,49.49,49.3,49.32,303672.0,44.0534,44.1158,43.9465,43.9643,303672.0
2021-01-05 11:10:00,49.33,49.38,49.19,49.24,396240.0,43.9732,44.0178,43.8484,43.893,396240.0
2021-01-05 11:20:00,49.24,49.48,49.24,49.48,177906.0,43.893,44.1069,43.893,44.1069,177906.0
2021-01-05 11:30:00,49.48,49.55,49.44,49.5,129016.0,44.1069,44.1693,44.0713,44.1248,129016.0
2021-01-05 11:40:00,49.5,49.56,49.41,49.47,152052.0,44.1248,44.1782,44.0445,44.098,152052.0
2021-01-05 11:50:00,49.47,49.51,49.38,49.41,126642.0,44.098,44.1337,44.0178,44.0445,126642.0
2021-01-05 12:00:00,49.41,49.55,49.41,49.49,151616.0,44.0445,44.1693,44.0445,44.1158,151616.0
2021-01-05 12:10:00,49.47,49.49,49.33,49.42,175092.0,44.098,44.1158,43.9732,44.0534,175092.0
2021-01-05 12:20:00,49.42,49.57,49.41,49.55,191606.0,44.0534,44.1872,44.0445,44.1693,191606.0
2021-01-05 12:30:00,49.55,49.68,49.55,49.66,144263.0,44.1693,44.2852,44.1693,44.2674,144263.0
2021-01-05 12:40:00,49.66,49.68,49.6,49.66,119061.0,44.2674,44.2852,44.2139,44.2674,119061.0
2021-01-05 12:50:00,49.66,49.75,49.6,49.74,115119.0,44.2674,44.3476,44.2139,44.3387,115119.0
2021-01-05 13:00:00,49.73,49.82,49.7,49.82,180372.0,44.3298,44.41,44.303,44.41,180372.0
2021-01-05 13:10:00,49.81,49.9,49.8,49.85,177129.0,44.4011,44.4813,44.3922,44.4368,177129.0
2021-01-05 13:20:00,49.85,49.86,49.71,49.77,128205.0,44.4368,44.4457,44.312,44.3654,128205.0
2021-01-05 13:30:00,49.77,49.82,49.75,49.8,177795.0,44.3654,44.41,44.3476,44.3922,177795.0
2021-01-05 13:40:00,49.8,49.91,49.8,49.86,113353.0,44.3922,44.4902,44.3922,44.4457,113353.0
2021-01-05 13:50:00,49.86,49.87,49.79,49.84,101905.0,44.4457,44.4546,44.3833,44.4278,101905.0
2021-01-05 14:00:00,49.84,50.08,49.83,50.08,218802.0,44.4278,44.6418,44.4189,44.6418,218802.0
2021-01-05 14:10:00,50.08,50.13,49.98,50.08,207995.0,44.6418,44.6864,44.5526,44.6418,207995.0
2021-01-05 14:20:00,50.09,50.11,50.03,50.11,118182.0,44.6507,44.6685,44.5972,44.6685,118182.0
2021-01-05 14:30:00,50.11,50.18,50.05,50.06,177993.0,44.6685,44.7309,44.615,44.624,177993.0
2021-01-05 14:40:00,50.06,50.11,50.02,50.07,165190.0,44.624,44.6685,44.5883,44.6329,165190.0
2021-01-05 14:50:00,50.08,50.09,49.97,50.0,203809.0,44.6418,44.6507,44.5437,44.5705,203809.0
2021-01-05 15:00:00,50.0,50.07,49.99,50.04,195798.0,44.5705,44.6329,44.5616,44.6061,195798.0
2021-01-05 15:10:00,50.04,50.05,49.86,49.9,202764.0,44.6061,44.615,44.4457,44.4813,202764.0
2021-01-05 15:20:00,49.9,49.9,49.81,49.84,207303.0,44.4813,44.4813,44.4011,44.4278,207303.0
2021-01-05 15:30:00,49.83,49.95,49.82,49.91,249324.0,44.4189,44.5259,44.41,44.4902,249324.0
2021-01-05 15:40:00,49.91,50.13,49.88,50.11,577930.0,44.4902,44.6864,44.4635,44.6685,577930.0
2021-01-05 15:50:00,50.12,50.14,49.93,49.98,1432388.0,44.6774,44.6953,44.5081,44.5526,1432388.0
2021-01-06 09:30:00,49.04,50.07,49.04,49.64,1010608.0,43.7147,44.6329,43.7147,44.2496,1010608.0
2021-01-06 09:40:00,49.64,50.05,49.54,49.96,541443.0,44.2496,44.615,44.1604,44.5348,541443.0
2021-01-06 09:50:00,49.97,50.27,49.92,50.09,474955.0,44.5437,44.8111,44.4992,44.6507,474955.0
2021-01-06 10:00:00,50.1,50.21,49.92,50.17,498904.0,44.6596,44.7577,44.4992,44.722,498904.0
2021-01-06 10:10:00,50.18,50.42,50.17,50.36,537351.0,44.7309,44.9449,44.722,44.8914,537351.0
2021-01-06 10:20:00,50.36,50.49,50.27,50.39,339905.0,44.8914,45.0073,44.8111,44.9181,339905.0
2021-01-06 10:30:00,50.39,50.47,50.29,50.3,365333.0,44.9181,44.9894,44.829,44.8379,365333.0
2021-01-06 10:40:00,50.31,50.51,50.3,50.5,319613.0,44.8468,45.0251,44.8379,45.0162,319613.0
2021-01-06 10:50:00,50.51,50.63,50.38,50.39,325768.0,45.0251,45.1321,44.9092,44.9181,325768.0
2021-01-06 11:00:00,50.39,50.42,50.28,50.34,249109.0,44.9181,44.9449,44.8201,44.8735,249109.0
2021-01-06 11:10:00,50.34,50.43,50.27,50.4,350190.0,44.8735,44.9538,44.8111,44.927,350190.0
2021-01-06 11:20:00,50.4,50.42,50.32,50.33,312029.0,44.927,44.9449,44.8557,44.8646,312029.0
2021-01-06 11:30:00,50.34,50.35,50.19,50.3,242645.0,44.8735,44.8825,44.7398,44.8379,242645.0
2021-01-06 11:40:00,50.3,50.34,50.25,50.33,272702.0,44.8379,44.8735,44.7933,44.8646,272702.0
2021-01-06 11:50:00,50.34,50.38,50.25,50.37,330414.0,44.8735,44.9092,44.7933,44.9003,330414.0
2021-01-06 12:00:00,50.37,50.45,50.31,50.38,291042.0,44.9003,44.9716,44.8468,44.9092,291042.0
2021-01-06 12:10:00,50.38,50.41,50.31,50.33,185730.0,44.9092,44.9359,44.8468,44.8646,185730.0
2021-01-06 12:20:00,50.34,50.36,50.27,50.35,151492.0,44.8735,44.8914,44.8111,44.8825,151492.0
2021-01-06 12:30:00,50.36,50.42,50.35,50.4,188198.0,44.8914,44.9449,44.8825,44.927,188198.0
2021-01-06 12:40:00,50.4,50.42,50.34,50.39,166906.0,44.927,44.9449,44.8735,44.9181,166906.0
2021-01-06 12:50:00,50.38,50.42,50.34,50.4,185411.0,44.9092,44.9449,44.8735,44.927,185411.0
2021-01-06 13:00:00,50.4,50.46,50.28,50.35,307132.0,44.927,44.9805,44.8201,44.8825,307132.0
2021-01-06 13:10:00,50.36,50.43,50.34,50.36,259229.0,44.8914,44.9538,44.8735,44.8914,259229.0
2021-01-06 13:20:00,50.36,50.36,50.26,50.34,162356.0,44.8914,44.8914,44.8022,44.8735,162356.0
2021-01-06 13:30:00,50.34,50.41,50.32,50.39,253332.0,44.8735,44.9359,44.8557,44.9181,253332.0
2021-01-06 13:40:00,50.39,50.47,50.38,50.4,124830.0,44.9181,44.9894,44.9092,44.927,124830.0
2021-01-06 13:50:00,50.41,50.43,50.35,50.39,156972.0,44.9359,44.9538,44.8825,44.9181,156972.0
2021-01-06 14:00:00,50.39,50.54,50.39,50.52,152690.0,44.9181,45.0518,44.9181,45.034,152690.0
2021-01-06 14:10:00,50.51,50.65,50.43,50.52,220682.0,45.0251,45.1499,44.9538,45.034,220682.0
2021-01-06 14:20:00,50.52,50.61,50.42,50.51,217890.0,45.034,45.1142,44.9449,45.0251,217890.0
2021-01-06 14:30:00,50.51,50.63,50.48,50.55,244225.0,45.0251,45.1321,44.9983,45.0607,244225.0
2021-01-06 14:40:00,50.55,50.77,50.5,50.53,303396.0,45.0607,45.2569,45.0162,45.0429,303396.0
2021-01-06 14:50:00,50.54,50.62,50.45,50.59,231391.0,45.0518,45.1231,44.9716,45.0964,231391.0
2021-01-06 15:00:00,50.58,50.62,50.45,50.57,232825.0,45.0875,45.1231,44.9716,45.0786,232825.0
2021-01-06 15:10:00,50.57,50.72,50.52,50.55,267018.0,45.0786,45.2123,45.034,45.0607,267018.0
2021-01-06 15:20:00,50.55,50.63,50.33,50.61,417992.0,45.0607,45.1321,44.8646,45.1142,417992.0
2021-01-06 15:30:00,50.6,50.67,50.51,50.52,410233.0,45.1053,45.1677,45.0251,45.034,410233.0
2021-01-06 15:40:00,50.52,50.68,50.5,50.65,525313.0,45.034,45.1766,45.0162,45.1499,525313.0
2021-01-06 15:50:00,50.65,50.67,50.47,50.56,1999739.0,45.1499,45.1677,44.9894,45.0697,1999739.0
2021-01-07 09:30:00,50.22,50.55,50.1,50.34,471534.0,44.7666,45.0607,44.6596,44.8735,471534.0
2021-01-07 09:40:00,50.33,50.34,50.22,50.23,245809.0,44.8646,44.8735,44.7666,44.7755,245809.0
2021-01-07 09:50:00,50.23,50.53,50.22,50.52,417263.0,44.7755,45.0429,44.7666,45.034,417263.0
2021-01-07 10:00:00,50.52,50.62,50.46,50.62,339390.0,45.034,45.1231,44.9805,45.1231,339390.0
2021-01-07 10:10:00,50.62,50.83,50.61,50.82,362192.0,45.1231,45.3103,45.1142,45.3014,362192.0
2021-01-07 10:20:00,50.83,50.9,50.75,50.89,274202.0,45.3103,45.3727,45.239,45.3638,274202.0
2021-01-07 10:30:00,50.89,50.98,50.75,50.75,182855.0,45.3638,45.444,45.239,45.239,182855.0
2021-01-07 10:40:00,50.76,50.81,50.63,50.74,301573.0,45.2479,45.2925,45.1321,45.2301,301573.0
2021-01-07 10:50:00,50.74,50.78,50.57,50.65,198443.0,45.2301,45.2658,45.0786,45.1499,198443.0
2021-01-07 11:00:00,50.65,50.69,50.47,50.47,136957.0,45.1499,45.1855,44.9894,44.9894,136957.0
2021-01-07 11:10:00,50.48,50.57,50.43,50.56,96607.0,44.9983,45.0786,44.9538,45.0697,96607.0
2021-01-07 11:20:00,50.56,50.65,50.45,50.47,86124.0,45.0697,45.1499,44.9716,44.9894,86124.0
2021-01-07 11:30:00,50.46,50.65,50.46,50.61,133483.0,44.9805,45.1499,44.9805,45.1142,133483.0
2021-01-07 11:40:00,50.61,50.66,50.55,50.65,145980.0,45.1142,45.1588,45.0607,45.1499,145980.0
2021-01-07 11:50:00,50.64,50.67,50.5,50.55,193134.0,45.141,45.1677,45.0162,45.0607,193134.0
2021-01-07 12:00:00,50.56,50.57,50.52,50.54,105684.0,45.0697,45.0786,45.034,45.0518,105684.0
2021-01-07 12:10:00,50.55,50.56,50.45,50.48,157409.0,45.0607,45.0697,44.9716,44.9983,157409.0
2021-01-07 12:20:00,50.48,50.54,50.45,50.53,107605.0,44.9983,45.0518,44.9716,45.0429,107605.0
2021-01-07 12:30:00,50.53,50.57,50.45,50.46,170897.0,45.0429,45.0786,44.9716,44.9805,170897.0
2021-01-07 12:40:00,50.47,50.5,50.38,50.41,220746.0,44.9894,45.0162,44.9092,44.9359,220746.0
2021-01-07 12:50:00,50.41,50.53,50.41,50.53,125402.0,44.9359,45.0429,44.9359,45.0429,125402.0
2021-01-07 13:00:00,50.53,50.59,50.49,50.49,138731.0,45.0429,45.0964,45.0073,45.0073,138731.0
2021-01-07 13:10:00,50.5,50.57,50.49,50.54,149501.0,45.0162,45.0786,45.0073,45.0518,149501.0
2021-01-07 13:20:00,50.54,50.59,50.5,50.57,145548.0,45.0518,45.0964,45.0162,45.0786,145548.0
2021-01-07 13:30:00,50.58,50.67,50.56,50.65,131731.0,45.0875,45.1677,45.0697,45.1499,131731.0
2021-01-07 13:40:00,50.65,50.68,50.58,50.59,116782.0,45.1499,45.1766,45.0875,45.0964,116782.0
2021-01-07 13:50:00,50.6,50.65,50.57,50.63,156457.0,45.1053,45.1499,45.0786,45.1321,156457.0
2021-01-07 14:00:00,50.64,50.71,50.62,50.7,123388.0,45.141,45.2034,45.1231,45.1945,123388.0
2021-01-07 14:10:00,50.7,50.79,50.67,50.78,154969.0,45.1945,45.2747,45.1677,45.2658,154969.0
2021-01-07 14:20:00,50.78,50.85,50.77,50.84,196248.0,45.2658,45.3282,45.2569,45.3193,196248.0
2021-01-07 14:30:00,50.84,50.87,50.74,50.75,260020.0,45.3193,45.346,45.2301,45.239,260020.0
2021-01-07 14:40:00,50.75,50.81,50.74,50.76,229084.0,45.239,45.2925,45.2301,45.2479,229084.0
2021-01-07 14:50:00,50.76,50.85,50.75,50.85,269488.0,45.2479,45.3282,45.239,45.3282,269488.0
2021-01-07 15:00:00,50.85,50.94,50.82,50.85,228418.0,45.3282,45.4084,45.3014,45.3282,228418.0
2021-01-07 15:10:00,50.85,50.9,50.78,50.86,294745.0,45.3282,45.3727,45.2658,45.3371,294745.0
2021-01-07 15:20:00,50.86,50.91,50.84,50.85,207341.0,45.3371,45.3816,45.3193,45.3282,207341.0
2021-01-07 15:30:00,50.86,50.88,50.78,50.85,274952.0,45.3371,45.3549,45.2658,45.3282,274952.0
2021-01-07 15:40:00,50.85,50.93,50.79,50.87,429139.0,45.3282,45.3995,45.2747,45.346,429139.0
2021-01-07 15:50:00,50.86,50.92,50.64,50.65,1961372.0,45.3371,45.3906,45.141,45.1499,1961372.0
2021-01-08 09:30:00,50.36,51.05,50.31,51.04,764794.0,44.8914,45.5064,44.8468,45.4975,764794.0
2021-01-08 09:40:00,51.05,51.17,50.79,50.88,337438.0,45.5064,45.6134,45.2747,45.3549,337438.0
2021-01-08 09:50:00,50.88,50.89,50.6,50.78,289793.0,45.3549,45.3638,45.1053,45.2658,289793.0
2021-01-08 10:00:00,50.79,50.86,50.74,50.82,363829.0,45.2747,45.3371,45.2301,45.3014,363829.0
2021-01-08 10:10:00,50.82,50.87,50.74,50.8,443586.0,45.3014,45.346,45.2301,45.2836,443586.0
2021-01-08 10:20:00,50.8,50.98,50.69,50.93,609860.0,45.2836,45.444,45.1855,45.3995,609860.0
2021-01-08 10:30:00,50.94,51.0,50.9,50.93,350770.0,45.4084,45.4619,45.3727,45.3995,350770.0
2021-01-08 10:40:00,50.94,51.08,50.93,51.04,412974.0,45.4084,45.5332,45.3995,45.4975,412974.0
2021-01-08 10:50:00,51.05,51.09,50.98,51.02,271325.0,45.5064,45.5421,45.444,45.4797,271325.0
2021-01-08 11:00:00,51.02,51.17,50.99,51.11,268576.0,45.4797,45.6134,45.453,45.5599,268576.0
2021-01-08 11:10:00,51.11,51.17,51.0,51.07,252828.0,45.5599,45.6134,45.4619,45.5243,252828.0
2021-01-08 11:20:00,51.08,51.23,50.99,51.23,346380.0,45.5332,45.6669,45.453,45.6669,346380.0
2021-01-08 11:30:00,51.22,51.24,51.17,51.2,336522.0,45.658,45.6758,45.6134,45.6402,336522.0
2021-01-08 11:40:00,51.2,51.28,51.16,51.16,321105.0,45.6402,45.7115,45.6045,45.6045,321105.0
2021-01-08 11:50:00,51.16,51.23,51.08,51.22,269397.0,45.6045,45.6669,45.5332,45.658,269397.0
2021-01-08 12:00:00,51.21,51.32,51.2,51.3,222709.0,45.6491,45.7471,45.6402,45.7293,222709.0
2021-01-08 12:10:00,51.3,51.34,51.25,51.29,274481.0,45.7293,45.765,45.6847,45.7204,274481.0
2021-01-08 12:20:00,51.29,51.33,51.22,51.26,195485.0,45.7204,45.756,45.658,45.6936,195485.0
2021-01-08 12:30:00,51.27,51.31,51.21,51.3,214620.0,45.7026,45.7382,45.6491,45.7293,214620.0
2021-01-08 12:40:00,51.3,51.3,51.17,51.23,188891.0,45.7293,45.7293,45.6134,45.6669,188891.0
2021-01-08 12:50:00,51.23,51.27,51.21,51.25,194501.0,45.6669,45.7026,45.6491,45.6847,194501.0
2021-01-08 13:00:00,51.25,51.39,51.22,51.36,158267.0,45.6847,45.8095,45.658,45.7828,158267.0
2021-01-08 13:10:00,51.36,51.42,51.25,51.29,160275.0,45.7828,45.8363,45.6847,45.7204,160275.0
2021-01-08 13:20:00,51.28,51.28,51.14,51.26,353552.0,45.7115,45.7115,45.5867,45.6936,353552.0
2021-01-08 13:30:00,51.26,51.31,51.16,51.25,424108.0,45.6936,45.7382,45.6045,45.6847,424108.0
2021-01-08 13:40:00,51.24,51.34,51.19,51.32,210439.0,45.6758,45.765,45.6312,45.7471,210439.0
2021-01-08 13:50:00,51.32,51.46,51.29,51.39,238370.0,45.7471,45.8719,45.7204,45.8095,238370.0
2021-01-08 14:00:00,51.38,51.52,51.36,51.52,310399.0,45.8006,45.9254,45.7828,45.9254,310399.0
2021-01-08 14:10:00,51.52,51.59,51.45,51.48,292561.0,45.9254,45.9878,45.863,45.8898,292561.0
2021-01-08 14:20:00,51.48,51.56,51.46,51.51,215872.0,45.8898,45.9611,45.8719,45.9165,215872.0
2021-01-08 14:30:00,51.51,51.55,51.43,51.44,151566.0,45.9165,45.9522,45.8452,45.8541,151566.0
2021-01-08 14:40:00,51.44,51.44,51.34,51.41,236332.0,45.8541,45.8541,45.765,45.8274,236332.0
2021-01-08 14:50:00,51.4,51.5,51.38,51.5,282782.0,45.8184,45.9076,45.8006,45.9076,282782.0
2021-01-08 15:00:00,51.49,51.59,51.49,51.54,235115.0,45.8987,45.9878,45.8987,45.9432,235115.0
2021-01-08 15:10:00,51.53,51.55,51.47,51.51,288166.0,45.9343,45.9522,45.8808,45.9165,288166.0
2021-01-08 15:20:00,51.51,51.62,51.49,51.61,270938.0,45.9165,46.0146,45.8987,46.0056,270938.0
2021-01-08 15:30:00,51.61,51.61,51.52,51.55,337351.0,46.0056,46.0056,45.9254,45.9522,337351.0
2021-01-08 15:40:00,51.55,51.63,51.54,51.6,660751.0,45.9522,46.0235,45.9432,45.9967,660751.0
2021-01-08 15:50:00,51.61,51.66,51.49,51.55,2470242.0,46.0056,46.0502,45.8987,45.9522,2470242.0
2021-01-11 09:30:00,51.7,51.74,51.31,51.54,560118.0,46.0859,46.1215,45.7382,45.9432,560118.0
2021-01-11 09:40:00,51.54,51.55,51.35,51.38,353232.0,45.9432,45.9522,45.7739,45.8006,353232.0
2021-01-11 09:50:00,51.38,51.52,51.27,51.44,229976.0,45.8006,45.9254,45.7026,45.8541,229976.0
2021-01-11 10:00:00,51.44,51.48,51.38,51.42,318616.0,45.8541,45.8898,45.8006,45.8363,318616.0
2021-01-11 10:10:00,51.41,51.42,51.15,51.18,299267.0,45.8274,45.8363,45.5956,45.6223,299267.0
2021-01-11 10:20:00,51.18,51.33,51.17,51.3,240464.0,45.6223,45.756,45.6134,45.7293,240464.0
2021-01-11 10:30:00,51.3,51.3,51.13,51.16,270580.0,45.7293,45.7293,45.5778,45.6045,270580.0
2021-01-11 10:40:00,51.16,51.25,51.06,51.11,319905.0,45.6045,45.6847,45.5154,45.5599,319905.0
2021-01-11 10:50:00,51.11,51.15,51.09,51.13,150730.0,45.5599,45.5956,45.5421,45.5778,150730.0
2021-01-11 11:00:00,51.13,51.14,50.91,50.93,199776.0,45.5778,45.5867,45.3816,45.3995,199776.0
2021-01-11 11:10:00,50.92,50.93,50.8,50.9,265255.0,45.3906,45.3995,45.2836,45.3727,265255.0
2021-01-11 11:20:00,50.9,51.0,50.84,50.89,294129.0,45.3727,45.4619,45.3193,45.3638,294129.0
2021-01-11 11:30:00,50.88,50.91,50.72,50.89,256513.0,45.3549,45.3816,45.2123,45.3638,256513.0
2021-01-11 11:40:00,50.89,50.94,50.88,50.9,150218.0,45.3638,45.4084,45.3549,45.3727,150218.0
2021-01-11 11:50:00,50.9,50.97,50.89,50.91,222740.0,45.3727,45.4351,45.3638,45.3816,222740.0
2021-01-11 12:00:00,50.92,50.92,50.81,50.91,424713.0,45.3906,45.3906,45.2925,45.3816,424713.0
2021-01-11 12:10:00,50.9,50.95,50.88,50.91,110548.0,45.3727,45.4173,45.3549,45.3816,110548.0
2021-01-11 12:20:00,50.91,51.0,50.91,50.99,229164.0,45.3816,45.4619,45.3816,45.453,229164.0
2021-01-11 12:30:00,51.0,51.12,50.99,51.08,262462.0,45.4619,45.5688,45.453,45.5332,262462.0
2021-01-11 12:40:00,51.08,51.12,51.07,51.1,126991.0,45.5332,45.5688,45.5243,45.551,126991.0
2021-01-11 12:50:00,51.09,51.17,51.09,51.13,383113.0,45.5421,45.6134,45.5421,45.5778,383113.0
2021-01-11 13:00:00,51.13,51.17,51.11,51.15,181527.0,45.5778,45.6134,45.5599,45.5956,181527.0
2021-01-11 13:10:00,51.15,51.19,51.14,51.15,197882.0,45.5956,45.6312,45.5867,45.5956,197882.0
2021-01-11 13:20:00,51.15,51.18,51.11,51.14,255709.0,45.5956,45.6223,45.5599,45.5867,255709.0
2021-01-11 13:30:00,51.15,51.18,51.09,51.1,136379.0,45.5956,45.6223,45.5421,45.551,136379.0
2021-01-11 13:40:00,51.1,51.12,50.97,51.0,421511.0,45.551,45.5688,45.4351,45.4619,421511.0
2021-01-11 13:50:00,51.0,51.23,50.99,51.11,384229.0,45.4619,45.6669,45.453,45.5599,384229.0
2021-01-11 14:00:00,51.1,51.25,51.08,51.21,513420.0,45.551,45.6847,45.5332,45.6491,513420.0
2021-01-11 14:10:00,51.21,51.35,51.2,51.34,223194.0,45.6491,45.7739,45.6402,45.765,223194.0
2021-01-11 14:20:00,51.34,51.34,51.22,51.31,293090.0,45.765,45.765,45.658,45.7382,293090.0
2021-01-11 14:30:00,51.31,51.37,51.29,51.35,214922.0,45.7382,45.7917,45.7204,45.7739,214922.0
2021-01-11 14:40:00,51.35,51.39,51.32,51.37,283372.0,45.7739,45.8095,45.7471,45.7917,283372.0
2021-01-11 14:50:00,51.37,51.5,51.33,51.49,170932.0,45.7917,45.9076,45.756,45.8987,170932.0
2021-01-11 15:00:00,51.5,51.53,51.46,51.47,299865.0,45.9076,45.9343,45.8719,45.8808,299865.0
2021-01-11 15:10:00,51.46,51.51,51.43,51.48,304502.0,45.8719,45.9165,45.8452,45.8898,304502.0
2021-01-11 15:20:00,51.47,51.51,51.39,51.41,438892.0,45.8808,45.9165,45.8095,45.8274,438892.0
2021-01-11 15:30:00,51.41,51.49,51.4,51.46,473536.0,45.8274,45.8987,45.8184,45.8719,473536.0
2021-01-11 15:40:00,51.45,51.6,51.42,51.6,618943.0,45.863,45.9967,45.8363,45.9967,618943.0
2021-01-11 15:50:00,51.6,51.62,51.46,51.53,1892044.0,45.9967,46.0146,45.8719,45.9343,1892044.0
2021-01-12 09:30:00,51.29,51.48,51.17,51.39,485403.0,45.7204,45.8898,45.6134,45.8095,485403.0
2021-01-12 09:40:00,51.4,51.55,51.23,51.23,212717.0,45.8184,45.9522,45.6669,45.6669,212717.0
2021-01-12 09:50:00,51.23,51.24,51.05,51.06,291530.0,45.6669,45.6758,45.5064,45.5154,291530.0
2021-01-12 10:00:00,51.06,51.2,50.99,51.0,353031.0,45.5154,45.6402,45.453,45.4619,353031.0
2021-01-12 10:10:00,51.01,51.16,50.94,51.12,361819.0,45.4708,45.6045,45.4084,45.5688,361819.0
2021-01-12 10:20:00,51.12,51.13,50.8,50.8,302140.0,45.5688,45.5778,45.2836,45.2836,302140.0
2021-01-12 10:30:00,50.8,50.95,50.78,50.93,778789.0,45.2836,45.4173,45.2658,45.3995,778789.0
2021-01-12 10:40:00,50.93,50.93,50.68,50.8,391219.0,45.3995,45.3995,45.1766,45.2836,391219.0
2021-01-12 10:50:00,50.81,50.92,50.77,50.9,228598.0,45.2925,45.3906,45.2569,45.3727,228598.0
2021-01-12 11:00:00,50.9,50.9,50.78,50.85,237083.0,45.3727,45.3727,45.2658,45.3282,237083.0
2021-01-12 11:10:00,50.85,50.89,50.72,50.72,235965.0,45.3282,45.3638,45.2123,45.2123,235965.0
2021-01-12 11:20:00,50.73,50.73,50.54,50.57,409127.0,45.2212,45.2212,45.0518,45.0786,409127.0
2021-01-12 11:30:00,50.57,50.58,50.35,50.37,367001.0,45.0786,45.0875,44.8825,44.9003,367001.0
2021-01-12 11:40:00,50.37,50.37,50.29,50.3,189991.0,44.9003,44.9003,44.829,44.8379,189991.0
2021-01-12 11:50:00,50.3,50.32,50.23,50.27,189667.0,44.8379,44.8557,44.7755,44.8111,189667.0
2021-01-12 12:00:00,50.27,50.28,49.97,50.01,447091.0,44.8111,44.8201,44.5437,44.5794,447091.0
2021-01-12 12:10:00,50.02,50.02,49.9,49.93,277174.0,44.5883,44.5883,44.4813,44.5081,277174.0
2021-01-12 12:20:00,49.94,49.99,49.82,49.93,290869.0,44.517,44.5616,44.41,44.5081,290869.0
2021-01-12 12:30:00,49.93,49.94,49.74,49.8,319218.0,44.5081,44.517,44.3387,44.3922,319218.0
2021-01-12 12:40:00,49.8,49.81,49.63,49.68,359727.0,44.3922,44.4011,44.2406,44.2852,359727.0
2021-01-12 12:50:00,49.69,49.84,49.65,49.68,405301.0,44.2941,44.4278,44.2585,44.2852,405301.0
2021-01-12 13:00:00,49.68,49.74,49.62,49.72,365010.0,44.2852,44.3387,44.2317,44.3209,365010.0
2021-01-12 13:10:00,49.72,49.73,49.61,49.67,263257.0,44.3209,44.3298,44.2228,44.2763,263257.0
2021-01-12 13:20:00,49.67,49.88,49.67,49.87,303966.0,44.2763,44.4635,44.2763,44.4546,303966.0
2021-01-12 13:30:00,49.87,49.98,49.82,49.9,260448.0,44.4546,44.5526,44.41,44.4813,260448.0
2021-01-12 13:40:00,49.9,49.91,49.75,49.82,210362.0,44.4813,44.4902,44.3476,44.41,210362.0
2021-01-12 13:50:00,49.82,49.84,49.75,49.8,213511.0,44.41,44.4278,44.3476,44.3922,213511.0
2021-01-12 14:00:00,49.8,49.94,49.79,49.88,270551.0,44.3922,44.517,44.3833,44.4635,270551.0
2021-01-12 14:10:00,49.88,49.88,49.77,49.84,167772.0,44.4635,44.4635,44.3654,44.4278,167772.0
2021-01-12 14:20:00,49.83,49.84,49.76,49.76,191882.0,44.4189,44.4278,44.3565,44.3565,191882.0
2021-01-12 14:30:00,49.77,49.87,49.77,49.79,201151.0,44.3654,44.4546,44.3654,44.3833,201151.0
2021-01-12 14:40:00,49.79,49.8,49.7,49.71,195197.0,44.3833,44.3922,44.303,44.312,195197.0
2021-01-12 14:50:00,49.7,49.72,49.65,49.71,205979.0,44.303,44.3209,44.2585,44.312,205979.0
2021-01-12 15:00:00,49.71,49.8,49.7,49.77,239852.0,44.312,44.3922,44.303,44.3654,239852.0
2021-01-12 15:10:00,49.77,49.8,49.71,49.78,238721.0,44.3654,44.3922,44.312,44.3744,238721.0
2021-01-12 15:20:00,49.79,49.82,49.74,49.77,358232.0,44.3833,44.41,44.3387,44.3654,358232.0
2021-01-12 15:30:00,49.76,49.82,49.69,49.82,893994.0,44.3565,44.41,44.2941,44.41,893994.0
2021-01-12 15:40:00,49.81,50.07,49.81,50.05,762615.0,44.4011,44.6329,44.4011,44.615,762615.0
2021-01-12 15:50:00,50.06,50.17,49.83,50.01,2336093.0,44.624,44.722,44.4189,44.5794,2336093.0
2021-01-13 09:30:00,49.64,49.89,49.52,49.82,679650.0,44.2496,44.4724,44.1426,44.41,679650.0
2021-01-13 09:40:00,49.82,50.02,49.73,49.83,339377.0,44.41,44.5883,44.3298,44.4189,339377.0
2021-01-13 09:50:00,49.83,50.2,49.82,50.08,359115.0,44.4189,44.7487,44.41,44.6418,359115.0
2021-01-13 10:00:00,50.08,50.18,49.96,50.03,261873.0,44.6418,44.7309,44.5348,44.5972,261873.0
2021-01-13 10:10:00,50.03,50.16,50.02,50.09,152603.0,44.5972,44.7131,44.5883,44.6507,152603.0
2021-01-13 10:20:00,50.09,50.14,50.03,50.05,197427.0,44.6507,44.6953,44.5972,44.615,197427.0
2021-01-13 10:30:00,50.05,50.1,50.0,50.08,234997.0,44.615,44.6596,44.5705,44.6418,234997.0
2021-01-13 10:40:00,50.08,50.13,50.05,50.12,151587.0,44.6418,44.6864,44.615,44.6774,151587.0
2021-01-13 10:50:00,50.11,50.15,50.01,50.08,154190.0,44.6685,44.7042,44.5794,44.6418,154190.0
2021-01-13 11:00:00,50.07,50.15,49.97,49.98,156597.0,44.6329,44.7042,44.5437,44.5526,156597.0
2021-01-13 11:10:00,49.98,50.04,49.95,49.98,232955.0,44.5526,44.6061,44.5259,44.5526,232955.0
2021-01-13 11:20:00,49.98,50.08,49.95,50.05,230454.0,44.5526,44.6418,44.5259,44.615,230454.0
2021-01-13 11:30:00,50.04,50.06,49.91,49.99,209726.0,44.6061,44.624,44.4902,44.5616,209726.0
2021-01-13 11:40:00,50.0,50.01,49.93,49.95,232445.0,44.5705,44.5794,44.5081,44.5259,232445.0
2021-01-13 11:50:00,49.95,49.98,49.93,49.97,142843.0,44.5259,44.5526,44.5081,44.5437,142843.0
2021-01-13 12:00:00,49.97,50.01,49.87,49.87,165992.0,44.5437,44.5794,44.4546,44.4546,165992.0
2021-01-13 12:10:00,49.88,50.0,49.87,49.99,131191.0,44.4635,44.5705,44.4546,44.5616,131191.0
2021-01-13 12:20:00,49.98,50.06,49.95,50.04,147784.0,44.5526,44.624,44.5259,44.6061,147784.0
2021-01-13 12:30:00,50.04,50.04,49.95,50.04,153355.0,44.6061,44.6061,44.5259,44.6061,153355.0
2021-01-13 12:40:00,50.04,50.07,49.99,50.03,169806.0,44.6061,44.6329,44.5616,44.5972,169806.0
2021-01-13 12:50:00,50.04,50.11,49.91,49.91,154212.0,44.6061,44.6685,44.4902,44.4902,154212.0
2021-01-13 13:00:00,49.91,50.07,49.88,50.0,290504.0,44.4902,44.6329,44.4635,44.5705,290504.0
2021-01-13 13:10:00,50.0,50.03,49.97,50.0,204716.0,44.5705,44.5972,44.5437,44.5705,204716.0
2021-01-13 13:20:00,50.0,50.05,49.99,50.02,207043.0,44.5705,44.615,44.5616,44.5883,207043.0
2021-01-13 13:30:00,50.01,50.05,49.92,50.04,352987.0,44.5794,44.615,44.4992,44.6061,352987.0
2021-01-13 13:40:00,50.05,50.06,49.99,50.02,100588.0,44.615,44.624,44.5616,44.5883,100588.0
2021-01-13 13:50:00,50.02,50.03,49.99,50.03,127732.0,44.5883,44.5972,44.5616,44.5972,127732.0
2021-01-13 14:00:00,50.02,50.16,49.97,50.16,226227.0,44.5883,44.7131,44.5437,44.7131,226227.0
2021-01-13 14:10:00,50.17,50.22,50.11,50.22,176355.0,44.722,44.7666,44.6685,44.7666,176355.0
2021-01-13 14:20:00,50.22,50.23,50.14,50.15,143696.0,44.7666,44.7755,44.6953,44.7042,143696.0
2021-01-13 14:30:00,50.16,50.19,50.08,50.09,210935.0,44.7131,44.7398,44.6418,44.6507,210935.0
2021-01-13 14:40:00,50.08,50.22,50.08,50.19,173647.0,44.6418,44.7666,44.6418,44.7398,173647.0
2021-01-13 14:50:00,50.2,50.31,50.19,50.31,119028.0,44.7487,44.8468,44.7398,44.8468,119028.0
2021-01-13 15:00:00,50.3,50.36,50.27,50.31,134350.0,44.8379,44.8914,44.8111,44.8468,134350.0
2021-01-13 15:10:00,50.31,50.35,50.19,50.23,183614.0,44.8468,44.8825,44.7398,44.7755,183614.0
2021-01-13 15:20:00,50.23,50.33,50.22,50.29,217549.0,44.7755,44.8646,44.7666,44.829,217549.0
2021-01-13 15:30:00,50.29,50.38,50.28,50.34,254846.0,44.829,44.9092,44.8201,44.8735,254846.0
2021-01-13 15:40:00,50.34,50.37,50.32,50.35,357713.0,44.8735,44.9003,44.8557,44.8825,357713.0
2021-01-13 15:50:00,50.35,50.35,50.15,50.15,1821425.0,44.8825,44.8825,44.7042,44.7042,1821425.0
2021-01-14 09:30:00,50.16,50.24,49.95,49.98,644769.0,44.7131,44.7844,44.5259,44.5526,644769.0
2021-01-14 09:40:00,49.98,50.04,49.8,49.9,303090.0,44.5526,44.6061,44.3922,44.4813,303090.0
2021-01-14 09:50:00,49.9,50.1,49.9,50.05,217679.0,44.4813,44.6596,44.4813,44.615,217679.0
2021-01-14 10:00:00,50.05,50.05,49.89,49.94,207380.0,44.615,44.615,44.4724,44.517,207380.0
2021-01-14 10:10:00,49.94,50.0,49.75,49.78,237128.0,44.517,44.5705,44.3476,44.3744,237128.0
2021-01-14 10:20:00,49.77,49.92,49.77,49.82,170256.0,44.3654,44.4992,44.3654,44.41,170256.0
2021-01-14 10:30:00,49.82,49.84,49.59,49.7,500840.0,44.41,44.4278,44.205,44.303,500840.0
2021-01-14 10:40:00,49.7,49.8,49.67,49.76,364305.0,44.303,44.3922,44.2763,44.3565,364305.0
2021-01-14 10:50:00,49.76,49.97,49.75,49.94,298483.0,44.3565,44.5437,44.3476,44.517,298483.0
2021-01-14 11:00:00,49.94,49.97,49.84,49.84,230044.0,44.517,44.5437,44.4278,44.4278,230044.0
2021-01-14 11:10:00,49.84,49.91,49.84,49.9,162033.0,44.4278,44.4902,44.4278,44.4813,162033.0
2021-01-14 11:20:00,49.9,50.01,49.86,49.92,299266.0,44.4813,44.5794,44.4457,44.4992,299266.0
2021-01-14 11:30:00,49.92,49.94,49.86,49.88,187312.0,44.4992,44.517,44.4457,44.4635,187312.0
2021-01-14 11:40:00,49.89,50.0,49.88,49.97,145570.0,44.4724,44.5705,44.4635,44.5437,145570.0
2021-01-14 11:50:00,49.96,50.0,49.92,50.0,140284.0,44.5348,44.5705,44.4992,44.5705,140284.0
2021-01-14 12:00:00,49.99,50.02,49.96,49.98,227668.0,44.5616,44.5883,44.5348,44.5526,227668.0
2021-01-14 12:10:00,49.98,50.15,49.98,50.13,158127.0,44.5526,44.7042,44.5526,44.6864,158127.0
2021-01-14 12:20:00,50.13,50.13,50.02,50.03,156056.0,44.6864,44.6864,44.5883,44.5972,156056.0
2021-01-14 12:30:00,50.03,50.08,49.99,50.01,174742.0,44.5972,44.6418,44.5616,44.5794,174742.0
2021-01-14 12:40:00,50.0,50.08,49.97,50.05,205396.0,44.5705,44.6418,44.5437,44.615,205396.0
2021-01-14 12:50:00,50.05,50.2,50.05,50.16,237503.0,44.615,44.7487,44.615,44.7131,237503.0
2021-01-14 13:00:00,50.16,50.26,50.15,50.23,116801.0,44.7131,44.8022,44.7042,44.7755,116801.0
2021-01-14 13:10:00,50.23,50.27,50.08,50.08,112785.0,44.7755,44.8111,44.6418,44.6418,112785.0
2021-01-14 13:20:00,50.08,50.14,50.02,50.09,199838.0,44.6418,44.6953,44.5883,44.6507,199838.0
2021-01-14 13:30:00,50.09,50.17,50.08,50.11,176514.0,44.6507,44.722,44.6418,44.6685,176514.0
2021-01-14 13:40:00,50.11,50.12,50.06,50.09,96319.0,44.6685,44.6774,44.624,44.6507,96319.0
2021-01-14 13:50:00,50.09,50.11,50.05,50.07,115253.0,44.6507,44.6685,44.615,44.6329,115253.0
2021-01-14 14:00:00,50.06,50.12,50.06,50.12,76113.0,44.624,44.6774,44.624,44.6774,76113.0
2021-01-14 14:10:00,50.12,50.15,50.08,50.09,129545.0,44.6774,44.7042,44.6418,44.6507,129545.0
2021-01-14 14:20:00,50.08,50.1,50.04,50.06,168678.0,44.6418,44.6596,44.6061,44.624,168678.0
2021-01-14 14:30:00,50.05,50.07,50.01,50.04,204186.0,44.615,44.6329,44.5794,44.6061,204186.0
2021-01-14 14:40:00,50.04,50.07,50.02,50.05,158209.0,44.6061,44.6329,44.5883,44.615,158209.0
2021-01-14 14:50:00,50.05,50.12,50.04,50.1,182300.0,44.615,44.6774,44.6061,44.6596,182300.0
2021-01-14 15:00:00,50.11,50.13,50.06,50.12,186306.0,44.6685,44.6864,44.624,44.6774,186306.0
2021-01-14 15:10:00,50.12,50.16,49.95,49.96,223014.0,44.6774,44.7131,44.5259,44.5348,223014.0
2021-01-14 15:20:00,49.95,50.05,49.88,49.91,437154.0,44.5259,44.615,44.4635,44.4902,437154.0
2021-01-14 15:30:00,49.91,49.93,49.76,49.78,538420.0,44.4902,44.5081,44.3565,44.3744,538420.0
2021-01-14 15:40:00,49.78,49.89,49.75,49.8,612956.0,44.3744,44.4724,44.3476,44.3922,612956.0
2021-01-14 15:50:00,49.81,49.82,49.43,49.57,2784192.0,44.4011,44.41,44.0624,44.1872,2784192.0
2021-01-15 09:30:00,49.21,49.26,48.67,48.9,2413654.0,43.8663,43.9108,43.3849,43.5899,2413654.0
2021-01-15 09:40:00,48.89,48.95,48.67,48.67,466210.0,43.581,43.6345,43.3849,43.3849,466210.0
2021-01-15 09:50:00,48.68,48.91,48.66,48.89,557066.0,43.3938,43.5988,43.376,43.581,557066.0
2021-01-15 10:00:00,48.89,49.01,48.69,48.69,428587.0,43.581,43.688,43.4027,43.4027,428587.0
2021-01-15 10:10:00,48.7,48.79,48.54,48.55,596289.0,43.4116,43.4919,43.269,43.2779,596289.0
2021-01-15 10:20:00,48.54,48.58,48.4,48.46,630600.0,43.269,43.3047,43.1442,43.1977,630600.0
2021-01-15 10:30:00,48.46,48.58,48.41,48.45,270630.0,43.1977,43.3047,43.1531,43.1888,270630.0
2021-01-15 10:40:00,48.46,48.47,48.3,48.44,411516.0,43.1977,43.2066,43.0551,43.1799,411516.0
2021-01-15 10:50:00,48.44,48.54,48.25,48.3,681906.0,43.1799,43.269,43.0105,43.0551,681906.0
2021-01-15 11:00:00,48.3,48.31,48.15,48.23,566946.0,43.0551,43.064,42.9214,42.9927,566946.0
2021-01-15 11:10:00,48.23,48.54,48.22,48.49,850166.0,42.9927,43.269,42.9838,43.2244,850166.0
2021-01-15 11:20:00,48.5,48.6,48.48,48.56,736260.0,43.2334,43.3225,43.2155,43.2868,736260.0
2021-01-15 11:30:00,48.56,48.71,48.54,48.66,532944.0,43.2868,43.4205,43.269,43.376,532944.0
2021-01-15 11:40:00,48.66,48.68,48.56,48.6,539745.0,43.376,43.3938,43.2868,43.3225,539745.0
2021-01-15 11:50:00,48.59,48.6,48.44,48.55,261030.0,43.3136,43.3225,43.1799,43.2779,261030.0
2021-01-15 12:00:00,48.55,48.76,48.51,48.62,199020.0,43.2779,43.4651,43.2423,43.3403,199020.0
2021-01-15 12:10:00,48.62,48.71,48.6,48.66,148174.0,43.3403,43.4205,43.3225,43.376,148174.0
2021-01-15 12:20:00,48.66,48.66,48.57,48.64,180009.0,43.376,43.376,43.2958,43.3582,180009.0
2021-01-15 12:30:00,48.64,48.78,48.62,48.71,357022.0,43.3582,43.4829,43.3403,43.4205,357022.0
2021-01-15 12:40:00,48.72,48.78,48.7,48.71,156461.0,43.4295,43.4829,43.4116,43.4205,156461.0
2021-01-15 12:50:00,48.72,48.8,48.67,48.77,129485.0,43.4295,43.5008,43.3849,43.474,129485.0
2021-01-15 13:00:00,48.77,48.78,48.67,48.78,122517.0,43.474,43.4829,43.3849,43.4829,122517.0
2021-01-15 13:10:00,48.79,48.9,48.72,48.9,221510.0,43.4919,43.5899,43.4295,43.5899,221510.0
2021-01-15 13:20:00,48.9,48.95,48.88,48.9,194073.0,43.5899,43.6345,43.5721,43.5899,194073.0
2021-01-15 13:30:00,48.89,48.91,48.8,48.83,279573.0,43.581,43.5988,43.5008,43.5275,279573.0
2021-01-15 13:40:00,48.83,48.87,48.8,48.83,138327.0,43.5275,43.5632,43.5008,43.5275,138327.0
2021-01-15 13:50:00,48.82,48.9,48.78,48.85,142473.0,43.5186,43.5899,43.4829,43.5453,142473.0
2021-01-15 14:00:00,48.86,48.91,48.79,48.79,139735.0,43.5543,43.5988,43.4919,43.4919,139735.0
2021-01-15 14:10:00,48.79,48.86,48.78,48.84,112775.0,43.4919,43.5543,43.4829,43.5364,112775.0
2021-01-15 14:20:00,48.84,48.98,48.84,48.96,189886.0,43.5364,43.6612,43.5364,43.6434,189886.0
2021-01-15 14:30:00,48.95,49.03,48.95,49.02,144939.0,43.6345,43.7058,43.6345,43.6969,144939.0
2021-01-15 14:40:00,49.02,49.12,49.02,49.11,114254.0,43.6969,43.786,43.6969,43.7771,114254.0
2021-01-15 14:50:00,49.11,49.13,49.09,49.11,243411.0,43.7771,43.7949,43.7593,43.7771,243411.0
2021-01-15 15:00:00,49.11,49.14,49.02,49.06,193536.0,43.7771,43.8039,43.6969,43.7325,193536.0
2021-01-15 15:10:00,49.06,49.24,49.06,49.16,310458.0,43.7325,43.893,43.7325,43.8217,310458.0
2021-01-15 15:20:00,49.15,49.19,49.12,49.15,210289.0,43.8128,43.8484,43.786,43.8128,210289.0
2021-01-15 15:30:00,49.15,49.16,48.99,49.0,362466.0,43.8128,43.8217,43.6701,43.6791,362466.0
2021-01-15 15:40:00,48.99,49.09,48.87,48.9,550492.0,43.6701,43.7593,43.5632,43.5899,550492.0
2021-01-15 15:50:00,48.9,48.92,48.59,48.68,2742985.0,43.5899,43.6077,43.3136,43.3938,2742985.0
2021-01-19 09:30:00,48.66,49.09,48.53,48.8,1029170.0,43.376,43.7593,43.2601,43.5008,1029170.0
2021-01-19 09:40:00,48.81,48.85,48.57,48.62,477565.0,43.5097,43.5453,43.2958,43.3403,477565.0
2021-01-19 09:50:00,48.62,48.62,48.45,48.56,312995.0,43.3403,43.3403,43.1888,43.2868,312995.0
2021-01-19 10:00:00,48.56,48.65,48.43,48.62,314289.0,43.2868,43.3671,43.171,43.3403,314289.0
2021-01-19 10:10:00,48.63,48.63,48.38,48.41,284491.0,43.3492,43.3492,43.1264,43.1531,284491.0
2021-01-19 10:20:00,48.4,48.51,48.35,48.5,211890.0,43.1442,43.2423,43.0996,43.2334,211890.0
2021-01-19 10:30:00,48.49,48.55,48.32,48.41,250233.0,43.2244,43.2779,43.0729,43.1531,250233.0
2021-01-19 10:40:00,48.4,48.53,48.37,48.5,253530.0,43.1442,43.2601,43.1175,43.2334,253530.0
2021-01-19 10:50:00,48.5,48.6,48.45,48.59,198370.0,43.2334,43.3225,43.1888,43.3136,198370.0
2021-01-19 11:00:00,48.59,48.63,48.45,48.55,205950.0,43.3136,43.3492,43.1888,43.2779,205950.0
2021-01-19 11:10:00,48.55,48.61,48.31,48.4,246942.0,43.2779,43.3314,43.064,43.1442,246942.0
2021-01-19 11:20:00,48.4,48.47,48.39,48.47,108640.0,43.1442,43.2066,43.1353,43.2066,108640.0
2021-01-19 11:30:00,48.47,48.62,48.46,48.62,149325.0,43.2066,43.3403,43.1977,43.3403,149325.0
2021-01-19 11:40:00,48.62,48.74,48.58,48.73,146053.0,43.3403,43.4473,43.3047,43.4384,146053.0
2021-01-19 11:50:00,48.74,48.82,48.71,48.79,115582.0,43.4473,43.5186,43.4205,43.4919,115582.0
2021-01-19 12:00:00,48.8,48.92,48.76,48.88,164871.0,43.5008,43.6077,43.4651,43.5721,164871.0
2021-01-19 12:10:00,48.88,48.92,48.83,48.84,153240.0,43.5721,43.6077,43.5275,43.5364,153240.0
2021-01-19 12:20:00,48.84,48.85,48.78,48.8,182314.0,43.5364,43.5453,43.4829,43.5008,182314.0
2021-01-19 12:30:00,48.81,48.91,48.79,48.83,225265.0,43.5097,43.5988,43.4919,43.5275,225265.0
2021-01-19 12:40:00,48.84,48.92,48.79,48.84,174216.0,43.5364,43.6077,43.4919,43.5364,174216.0
2021-01-19 12:50:00,48.83,48.89,48.75,48.86,146217.0,43.5275,43.581,43.4562,43.5543,146217.0
2021-01-19 13:00:00,48.87,48.89,48.83,48.86,116816.0,43.5632,43.581,43.5275,43.5543,116816.0
2021-01-19 13:10:00,48.86,48.87,48.79,48.8,111883.0,43.5543,43.5632,43.4919,43.5008,111883.0
2021-01-19 13:20:00,48.8,48.83,48.76,48.82,108024.0,43.5008,43.5275,43.4651,43.5186,108024.0
2021-01-19 13:30:00,48.82,48.96,48.8,48.91,149973.0,43.5186,43.6434,43.5008,43.5988,149973.0
2021-01-19 13:40:00,48.91,48.92,48.85,48.87,124656.0,43.5988,43.6077,43.5453,43.5632,124656.0
2021-01-19 13:50:00,48.88,48.92,48.85,48.89,93459.0,43.5721,43.6077,43.5453,43.581,93459.0
2021-01-19 14:00:00,48.89,48.9,48.8,48.85,130296.0,43.581,43.5899,43.5008,43.5453,130296.0
2021-01-19 14:10:00,48.84,48.85,48.69,48.76,207705.0,43.5364,43.5453,43.4027,43.4651,207705.0
2021-01-19 14:20:00,48.76,48.77,48.7,48.74,130184.0,43.4651,43.474,43.4116,43.4473,130184.0
2021-01-19 14:30:00,48.74,48.78,48.64,48.76,259958.0,43.4473,43.4829,43.3582,43.4651,259958.0
2021-01-19 14:40:00,48.76,48.79,48.68,48.72,228922.0,43.4651,43.4919,43.3938,43.4295,228922.0
2021-01-19 14:50:00,48.71,48.79,48.71,48.72,183622.0,43.4205,43.4919,43.4205,43.4295,183622.0
2021-01-19 15:00:00,48.72,48.79,48.71,48.78,274123.0,43.4295,43.4919,43.4205,43.4829,274123.0
2021-01-19 15:10:00,48.78,48.8,48.75,48.78,222876.0,43.4829,43.5008,43.4562,43.4829,222876.0
2021-01-19 15:20:00,48.78,48.8,48.76,48.77,178636.0,43.4829,43.5008,43.4651,43.474,178636.0
2021-01-19 15:30:00,48.77,48.87,48.74,48.86,261171.0,43.474,43.5632,43.4473,43.5543,261171.0
2021-01-19 15:40:00,48.85,48.86,48.77,48.77,326554.0,43.5453,43.5543,43.474,43.474,326554.0
2021-01-19 15:50:00,48.78,48.88,48.75,48.85,1949097.0,43.4829,43.5721,43.4562,43.5453,1949097.0
2021-01-20 09:30:00,48.96,49.17,48.8,48.92,561073.0,43.6434,43.8306,43.5008,43.6077,561073.0
2021-01-20 09:40:00,48.91,49.05,48.8,48.83,221473.0,43.5988,43.7236,43.5008,43.5275,221473.0
2021-01-20 09:50:00,48.83,49.0,48.78,48.81,430615.0,43.5275,43.6791,43.4829,43.5097,430615.0
2021-01-20 10:00:00,48.81,49.08,48.8,48.94,305832.0,43.5097,43.7504,43.5008,43.6256,305832.0
2021-01-20 10:10:00,48.94,49.11,48.94,49.0,350543.0,43.6256,43.7771,43.6256,43.6791,350543.0
2021-01-20 10:20:00,49.01,49.06,48.86,48.89,237021.0,43.688,43.7325,43.5543,43.581,237021.0
2021-01-20 10:30:00,48.9,48.97,48.86,48.96,182175.0,43.5899,43.6523,43.5543,43.6434,182175.0
2021-01-20 10:40:00,48.96,49.0,48.91,48.98,538701.0,43.6434,43.6791,43.5988,43.6612,538701.0
2021-01-20 10:50:00,48.98,48.98,48.85,48.95,281626.0,43.6612,43.6612,43.5453,43.6345,281626.0
2021-01-20 11:00:00,48.94,48.95,48.67,48.68,287686.0,43.6256,43.6345,43.3849,43.3938,287686.0
2021-01-20 11:10:00,48.67,48.91,48.66,48.82,229349.0,43.3849,43.5988,43.376,43.5186,229349.0
2021-01-20 11:20:00,48.82,48.83,48.72,48.73,143563.0,43.5186,43.5275,43.4295,43.4384,143563.0
2021-01-20 11:30:00,48.73,48.88,48.7,48.87,181250.0,43.4384,43.5721,43.4116,43.5632,181250.0
2021-01-20 11:40:00,48.86,48.93,48.81,48.9,123798.0,43.5543,43.6167,43.5097,43.5899,123798.0
2021-01-20 11:50:00,48.91,48.92,48.83,48.86,120788.0,43.5988,43.6077,43.5275,43.5543,120788.0
2021-01-20 12:00:00,48.87,48.96,48.86,48.9,446742.0,43.5632,43.6434,43.5543,43.5899,446742.0
2021-01-20 12:10:00,48.9,48.9,48.83,48.89,156018.0,43.5899,43.5899,43.5275,43.581,156018.0
2021-01-20 12:20:00,48.89,48.9,48.84,48.84,151508.0,43.581,43.5899,43.5364,43.5364,151508.0
2021-01-20 12:30:00,48.85,48.91,48.85,48.9,125060.0,43.5453,43.5988,43.5453,43.5899,125060.0
2021-01-20 12:40:00,48.9,48.91,48.81,48.86,340287.0,43.5899,43.5988,43.5097,43.5543,340287.0
2021-01-20 12:50:00,48.85,48.89,48.84,48.89,294888.0,43.5453,43.581,43.5364,43.581,294888.0
2021-01-20 13:00:00,48.89,48.94,48.87,48.94,118999.0,43.581,43.6256,43.5632,43.6256,118999.0
2021-01-20 13:10:00,48.94,48.98,48.9,48.93,119807.0,43.6256,43.6612,43.5899,43.6167,119807.0
2021-01-20 13:20:00,48.93,49.01,48.87,48.98,148773.0,43.6167,43.688,43.5632,43.6612,148773.0
2021-01-20 13:30:00,48.98,49.11,48.94,49.09,123675.0,43.6612,43.7771,43.6256,43.7593,123675.0
2021-01-20 13:40:00,49.09,49.11,49.01,49.02,100653.0,43.7593,43.7771,43.688,43.6969,100653.0
2021-01-20 13:50:00,49.02,49.05,49.0,49.04,104314.0,43.6969,43.7236,43.6791,43.7147,104314.0
2021-01-20 14:00:00,49.03,49.04,48.95,48.99,228874.0,43.7058,43.7147,43.6345,43.6701,228874.0
2021-01-20 14:10:00,48.99,49.0,48.91,49.0,110736.0,43.6701,43.6791,43.5988,43.6791,110736.0
2021-01-20 14:20:00,48.99,48.99,48.9,48.93,163514.0,43.6701,43.6701,43.5899,43.6167,163514.0
2021-01-20 14:30:00,48.92,48.93,48.89,48.9,139881.0,43.6077,43.6167,43.581,43.5899,139881.0
2021-01-20 14:40:00,48.9,48.94,48.87,48.91,257076.0,43.5899,43.6256,43.5632,43.5988,257076.0
2021-01-20 14:50:00,48.91,49.03,48.9,48.94,171321.0,43.5988,43.7058,43.5899,43.6256,171321.0
2021-01-20 15:00:00,48.94,48.99,48.93,48.98,106582.0,43.6256,43.6701,43.6167,43.6612,106582.0
2021-01-20 15:10:00,48.98,48.99,48.89,48.95,271284.0,43.6612,43.6701,43.581,43.6345,271284.0
2021-01-20 15:20:00,48.96,49.12,48.92,49.09,290733.0,43.6434,43.786,43.6077,43.7593,290733.0
2021-01-20 15:30:00,49.09,49.12,49.01,49.02,188337.0,43.7593,43.786,43.688,43.6969,188337.0
2021-01-20 15:40:00,49.02,49.05,48.98,48.98,356973.0,43.6969,43.7236,43.6612,43.6612,356973.0
2021-01-20 15:50:00,48.98,49.02,48.86,48.88,1745138.0,43.6612,43.6969,43.5543,43.5721,1745138.0
2021-01-21 09:30:00,48.57,48.73,48.24,48.63,676783.0,43.2958,43.4384,43.0016,43.3492,676783.0
2021-01-21 09:40:00,48.63,48.65,48.43,48.65,262516.0,43.3492,43.3671,43.171,43.3671,262516.0
2021-01-21 09:50:00,48.65,48.75,48.52,48.74,422083.0,43.3671,43.4562,43.2512,43.4473,422083.0
2021-01-21 10:00:00,48.74,48.74,48.52,48.52,237750.0,43.4473,43.4473,43.2512,43.2512,237750.0
2021-01-21 10:10:00,48.52,48.75,48.48,48.74,507969.0,43.2512,43.4562,43.2155,43.4473,507969.0
2021-01-21 10:20:00,48.74,48.82,48.72,48.74,352822.0,43.4473,43.5186,43.4295,43.4473,352822.0
2021-01-21 10:30:00,48.75,48.87,48.71,48.84,289707.0,43.4562,43.5632,43.4205,43.5364,289707.0
2021-01-21 10:40:00,48.84,48.86,48.75,48.81,196492.0,43.5364,43.5543,43.4562,43.5097,196492.0
2021-01-21 10:50:00,48.82,48.95,48.81,48.91,236767.0,43.5186,43.6345,43.5097,43.5988,236767.0
2021-01-21 11:00:00,48.91,48.95,48.89,48.94,216985.0,43.5988,43.6345,43.581,43.6256,216985.0
2021-01-21 11:10:00,48.93,48.96,48.89,48.93,181903.0,43.6167,43.6434,43.581,43.6167,181903.0
2021-01-21 11:20:00,48.93,48.98,48.91,48.91,331189.0,43.6167,43.6612,43.5988,43.5988,331189.0
2021-01-21 11:30:00,48.91,49.03,48.89,48.98,285165.0,43.5988,43.7058,43.581,43.6612,285165.0
2021-01-21 11:40:00,48.98,49.01,48.96,49.0,350419.0,43.6612,43.688,43.6434,43.6791,350419.0
2021-01-21 11:50:00,49.0,49.0,48.94,48.98,202287.0,43.6791,43.6791,43.6256,43.6612,202287.0
2021-01-21 12:00:00,48.97,48.97,48.85,48.87,485499.0,43.6523,43.6523,43.5453,43.5632,485499.0
2021-01-21 12:10:00,48.87,48.92,48.73,48.75,236640.0,43.5632,43.6077,43.4384,43.4562,236640.0
2021-01-21 12:20:00,48.75,48.8,48.68,48.71,190048.0,43.4562,43.5008,43.3938,43.4205,190048.0
2021-01-21 12:30:00,48.71,48.81,48.68,48.8,192768.0,43.4205,43.5097,43.3938,43.5008,192768.0
2021-01-21 12:40:00,48.79,48.85,48.76,48.84,89267.0,43.4919,43.5453,43.4651,43.5364,89267.0
2021-01-21 12:50:00,48.84,48.92,48.81,48.91,105774.0,43.5364,43.6077,43.5097,43.5988,105774.0
2021-01-21 13:00:00,48.92,48.96,48.86,48.96,283737.0,43.6077,43.6434,43.5543,43.6434,283737.0
2021-01-21 13:10:00,48.96,49.0,48.88,48.9,220166.0,43.6434,43.6791,43.5721,43.5899,220166.0
2021-01-21 13:20:00,48.89,48.91,48.82,48.83,564546.0,43.581,43.5988,43.5186,43.5275,564546.0
2021-01-21 13:30:00,48.83,48.97,48.79,48.96,266011.0,43.5275,43.6523,43.4919,43.6434,266011.0
2021-01-21 13:40:00,48.96,48.96,48.87,48.93,476839.0,43.6434,43.6434,43.5632,43.6167,476839.0
2021-01-21 13:50:00,48.93,48.97,48.9,48.94,149618.0,43.6167,43.6523,43.5899,43.6256,149618.0
2021-01-21 14:00:00,48.94,48.96,48.93,48.95,254049.0,43.6256,43.6434,43.6167,43.6345,254049.0
2021-01-21 14:10:00,48.95,49.01,48.93,48.97,135558.0,43.6345,43.688,43.6167,43.6523,135558.0
2021-01-21 14:20:00,48.96,49.0,48.92,48.95,115563.0,43.6434,43.6791,43.6077,43.6345,115563.0
2021-01-21 14:30:00,48.95,49.02,48.95,49.01,211059.0,43.6345,43.6969,43.6345,43.688,211059.0
2021-01-21 14:40:00,49.01,49.01,48.93,48.95,136865.0,43.688,43.688,43.6167,43.6345,136865.0
2021-01-21 14:50:00,48.94,49.02,48.92,49.01,193295.0,43.6256,43.6969,43.6077,43.688,193295.0
2021-01-21 15:00:00,49.01,49.07,48.99,49.05,305024.0,43.688,43.7415,43.6701,43.7236,305024.0
2021-01-21 15:10:00,49.05,49.08,49.0,49.06,284420.0,43.7236,43.7504,43.6791,43.7325,284420.0
2021-01-21 15:20:00,49.07,49.12,49.04,49.11,330334.0,43.7415,43.786,43.7147,43.7771,330334.0
2021-01-21 15:30:00,49.11,49.16,49.07,49.09,416393.0,43.7771,43.8217,43.7415,43.7593,416393.0
2021-01-21 15:40:00,49.09,49.19,49.08,49.15,590598.0,43.7593,43.8484,43.7504,43.8128,590598.0
2021-01-21 15:50:00,49.15,49.27,49.06,49.12,2504222.0,43.8128,43.9197,43.7325,43.786,2504222.0
2021-01-22 09:30:00,48.84,48.93,48.36,48.37,660495.0,43.5364,43.6167,43.1086,43.1175,660495.0
2021-01-22 09:40:00,48.38,48.5,48.26,48.3,471294.0,43.1264,43.2334,43.0194,43.0551,471294.0
2021-01-22 09:50:00,48.31,48.44,48.29,48.42,295257.0,43.064,43.1799,43.0462,43.162,295257.0
2021-01-22 10:00:00,48.41,48.48,48.38,48.45,209403.0,43.1531,43.2155,43.1264,43.1888,209403.0
2021-01-22 10:10:00,48.44,48.65,48.39,48.55,355308.0,43.1799,43.3671,43.1353,43.2779,355308.0
2021-01-22 10:20:00,48.55,48.78,48.52,48.63,517672.0,43.2779,43.4829,43.2512,43.3492,517672.0
2021-01-22 10:30:00,48.63,48.64,48.5,48.6,173623.0,43.3492,43.3582,43.2334,43.3225,173623.0
2021-01-22 10:40:00,48.59,48.64,48.51,48.51,224960.0,43.3136,43.3582,43.2423,43.2423,224960.0
2021-01-22 10:50:00,48.51,48.63,48.49,48.61,164793.0,43.2423,43.3492,43.2244,43.3314,164793.0
2021-01-22 11:00:00,48.6,48.72,48.58,48.65,238777.0,43.3225,43.4295,43.3047,43.3671,238777.0
2021-01-22 11:10:00,48.65,48.74,48.61,48.67,293738.0,43.3671,43.4473,43.3314,43.3849,293738.0
2021-01-22 11:20:00,48.68,48.69,48.57,48.59,183101.0,43.3938,43.4027,43.2958,43.3136,183101.0
2021-01-22 11:30:00,48.58,48.64,48.54,48.63,172647.0,43.3047,43.3582,43.269,43.3492,172647.0
2021-01-22 11:40:00,48.63,48.71,48.62,48.69,125983.0,43.3492,43.4205,43.3403,43.4027,125983.0
2021-01-22 11:50:00,48.7,48.74,48.65,48.73,203290.0,43.4116,43.4473,43.3671,43.4384,203290.0
2021-01-22 12:00:00,48.73,48.78,48.66,48.67,144056.0,43.4384,43.4829,43.376,43.3849,144056.0
2021-01-22 12:10:00,48.67,48.73,48.65,48.67,223202.0,43.3849,43.4384,43.3671,43.3849,223202.0
2021-01-22 12:20:00,48.67,48.77,48.66,48.74,209498.0,43.3849,43.474,43.376,43.4473,209498.0
2021-01-22 12:30:00,48.75,48.83,48.74,48.8,276979.0,43.4562,43.5275,43.4473,43.5008,276979.0
2021-01-22 12:40:00,48.8,48.83,48.78,48.81,67317.0,43.5008,43.5275,43.4829,43.5097,67317.0
2021-01-22 12:50:00,48.82,48.91,48.79,48.82,128971.0,43.5186,43.5988,43.4919,43.5186,128971.0
2021-01-22 13:00:00,48.82,48.82,48.69,48.7,101354.0,43.5186,43.5186,43.4027,43.4116,101354.0
2021-01-22 13:10:00,48.7,48.79,48.67,48.78,206143.0,43.4116,43.4919,43.3849,43.4829,206143.0
2021-01-22 13:20:00,48.78,48.8,48.75,48.77,92072.0,43.4829,43.5008,43.4562,43.474,92072.0
2021-01-22 13:30:00,48.76,48.79,48.73,48.75,132481.0,43.4651,43.4919,43.4384,43.4562,132481.0
2021-01-22 13:40:00,48.75,48.79,48.7,48.75,149308.0,43.4562,43.4919,43.4116,43.4562,149308.0
2021-01-22 13:50:00,48.75,48.8,48.73,48.76,67850.0,43.4562,43.5008,43.4384,43.4651,67850.0
2021-01-22 14:00:00,48.75,48.79,48.71,48.79,76813.0,43.4562,43.4919,43.4205,43.4919,76813.0
2021-01-22 14:10:00,48.79,48.82,48.75,48.76,108667.0,43.4919,43.5186,43.4562,43.4651,108667.0
2021-01-22 14:20:00,48.77,48.78,48.74,48.74,85083.0,43.474,43.4829,43.4473,43.4473,85083.0
2021-01-22 14:30:00,48.75,48.78,48.72,48.78,125490.0,43.4562,43.4829,43.4295,43.4829,125490.0
2021-01-22 14:40:00,48.78,48.81,48.72,48.72,147705.0,43.4829,43.5097,43.4295,43.4295,147705.0
2021-01-22 14:50:00,48.72,48.81,48.71,48.79,114278.0,43.4295,43.5097,43.4205,43.4919,114278.0
2021-01-22 15:00:00,48.79,48.86,48.78,48.84,160242.0,43.4919,43.5543,43.4829,43.5364,160242.0
2021-01-22 15:10:00,48.83,48.86,48.75,48.78,148292.0,43.5275,43.5543,43.4562,43.4829,148292.0
2021-01-22 15:20:00,48.78,48.87,48.77,48.86,116437.0,43.4829,43.5632,43.474,43.5543,116437.0
2021-01-22 15:30:00,48.86,48.9,48.82,48.9,174014.0,43.5543,43.5899,43.5186,43.5899,174014.0
2021-01-22 15:40:00,48.9,48.94,48.8,48.83,243239.0,43.5899,43.6256,43.5008,43.5275,243239.0
2021-01-22 15:50:00,48.82,48.83,48.63,48.65,962673.0,43.5186,43.5275,43.3492,43.3671,962673.0
2021-01-25 09:30:00,48.49,48.74,48.49,48.64,697152.0,43.2244,43.4473,43.2244,43.3582,697152.0
2021-01-25 09:40:00,48.63,49.07,48.53,48.94,793240.0,43.3492,43.7415,43.2601,43.6256,793240.0
2021-01-25 09:50:00,48.94,49.05,48.76,48.94,401656.0,43.6256,43.7236,43.4651,43.6256,401656.0
2021-01-25 10:00:00,48.94,49.06,48.94,49.03,234235.0,43.6256,43.7325,43.6256,43.7058,234235.0
2021-01-25 10:10:00,49.03,49.13,49.01,49.07,817951.0,43.7058,43.7949,43.688,43.7415,817951.0
2021-01-25 10:20:00,49.06,49.06,48.99,48.99,250372.0,43.7325,43.7325,43.6701,43.6701,250372.0
2021-01-25 10:30:00,49.0,49.1,48.97,49.05,350079.0,43.6791,43.7682,43.6523,43.7236,350079.0
2021-01-25 10:40:00,49.05,49.08,48.92,48.92,389261.0,43.7236,43.7504,43.6077,43.6077,389261.0
2021-01-25 10:50:00,48.92,48.93,48.7,48.73,263823.0,43.6077,43.6167,43.4116,43.4384,263823.0
2021-01-25 11:00:00,48.72,48.81,48.5,48.53,435302.0,43.4295,43.5097,43.2334,43.2601,435302.0
2021-01-25 11:10:00,48.54,48.63,48.32,48.43,398583.0,43.269,43.3492,43.0729,43.171,398583.0
2021-01-25 11:20:00,48.43,48.54,48.39,48.42,255815.0,43.171,43.269,43.1353,43.162,255815.0
2021-01-25 11:30:00,48.41,48.59,48.32,48.56,245659.0,43.1531,43.3136,43.0729,43.2868,245659.0
2021-01-25 11:40:00,48.55,48.62,48.47,48.59,163006.0,43.2779,43.3403,43.2066,43.3136,163006.0
2021-01-25 11:50:00,48.59,48.62,48.52,48.58,149578.0,43.3136,43.3403,43.2512,43.3047,149578.0
2021-01-25 12:00:00,48.59,48.68,48.59,48.67,144520.0,43.3136,43.3938,43.3136,43.3849,144520.0
2021-01-25 12:10:00,48.67,48.74,48.54,48.6,177981.0,43.3849,43.4473,43.269,43.3225,177981.0
2021-01-25 12:20:00,48.6,48.68,48.59,48.63,219102.0,43.3225,43.3938,43.3136,43.3492,219102.0
2021-01-25 12:30:00,48.62,48.77,48.56,48.69,157827.0,43.3403,43.474,43.2868,43.4027,157827.0
2021-01-25 12:40:00,48.69,48.79,48.69,48.77,143147.0,43.4027,43.4919,43.4027,43.474,143147.0
2021-01-25 12:50:00,48.77,48.81,48.74,48.76,173730.0,43.474,43.5097,43.4473,43.4651,173730.0
2021-01-25 13:00:00,48.76,48.84,48.73,48.81,175356.0,43.4651,43.5364,43.4384,43.5097,175356.0
2021-01-25 13:10:00,48.81,48.92,48.8,48.85,124045.0,43.5097,43.6077,43.5008,43.5453,124045.0
2021-01-25 13:20:00,48.85,48.94,48.83,48.92,212787.0,43.5453,43.6256,43.5275,43.6077,212787.0
2021-01-25 13:30:00,48.93,48.94,48.86,48.94,137024.0,43.6167,43.6256,43.5543,43.6256,137024.0
2021-01-25 13:40:00,48.94,48.96,48.81,48.87,176829.0,43.6256,43.6434,43.5097,43.5632,176829.0
2021-01-25 13:50:00,48.88,48.9,48.79,48.87,159257.0,43.5721,43.5899,43.4919,43.5632,159257.0
2021-01-25 14:00:00,48.86,48.91,48.84,48.86,142167.0,43.5543,43.5988,43.5364,43.5543,142167.0
2021-01-25 14:10:00,48.85,48.91,48.81,48.85,241954.0,43.5453,43.5988,43.5097,43.5453,241954.0
2021-01-25 14:20:00,48.85,48.89,48.82,48.88,255432.0,43.5453,43.581,43.5186,43.5721,255432.0
2021-01-25 14:30:00,48.89,48.9,48.75,48.85,260159.0,43.581,43.5899,43.4562,43.5453,260159.0
2021-01-25 14:40:00,48.85,48.93,48.84,48.92,204229.0,43.5453,43.6167,43.5364,43.6077,204229.0
2021-01-25 14:50:00,48.93,48.93,48.84,48.87,208915.0,43.6167,43.6167,43.5364,43.5632,208915.0
2021-01-25 15:00:00,48.86,48.96,48.85,48.94,177011.0,43.5543,43.6434,43.5453,43.6256,177011.0
2021-01-25 15:10:00,48.94,48.94,48.79,48.83,311170.0,43.6256,43.6256,43.4919,43.5275,311170.0
2021-01-25 15:20:00,48.83,48.86,48.77,48.82,201241.0,43.5275,43.5543,43.474,43.5186,201241.0
2021-01-25 15:30:00,48.81,48.89,48.78,48.85,232697.0,43.5097,43.581,43.4829,43.5453,232697.0
2021-01-25 15:40:00,48.85,48.97,48.81,48.89,398704.0,43.5453,43.6523,43.5097,43.581,398704.0
2021-01-25 15:50:00,48.89,49.01,48.86,48.97,1380537.0,43.581,43.688,43.5543,43.6523,1380537.0
2021-01-26 09:30:00,49.17,49.45,48.88,49.21,1128933.0,43.8306,44.0802,43.5721,43.8663,1128933.0
2021-01-26 09:40:00,49.21,49.47,49.18,49.38,341284.0,43.8663,44.098,43.8395,44.0178,341284.0
2021-01-26 09:50:00,49.38,49.57,49.35,49.36,521924.0,44.0178,44.1872,43.9911,44.0,521924.0
2021-01-26 10:00:00,49.37,49.56,49.36,49.52,352545.0,44.0089,44.1782,44.0,44.1426,352545.0
2021-01-26 10:10:00,49.51,49.54,49.37,49.41,406238.0,44.1337,44.1604,44.0089,44.0445,406238.0
2021-01-26 10:20:00,49.42,49.43,49.28,49.34,423155.0,44.0534,44.0624,43.9287,43.9821,423155.0
2021-01-26 10:30:00,49.35,49.42,49.27,49.27,303520.0,43.9911,44.0534,43.9197,43.9197,303520.0
2021-01-26 10:40:00,49.27,49.36,49.23,49.27,342597.0,43.9197,44.0,43.8841,43.9197,342597.0
2021-01-26 10:50:00,49.28,49.28,49.15,49.17,410658.0,43.9287,43.9287,43.8128,43.8306,410658.0
2021-01-26 11:00:00,49.17,49.33,49.07,49.18,856051.0,43.8306,43.9732,43.7415,43.8395,856051.0
2021-01-26 11:10:00,49.18,49.34,49.17,49.32,150631.0,43.8395,43.9821,43.8306,43.9643,150631.0
2021-01-26 11:20:00,49.33,49.42,49.27,49.28,204451.0,43.9732,44.0534,43.9197,43.9287,204451.0
2021-01-26 11:30:00,49.27,49.3,49.19,49.22,458739.0,43.9197,43.9465,43.8484,43.8752,458739.0
2021-01-26 11:40:00,49.23,49.25,49.16,49.25,212160.0,43.8841,43.9019,43.8217,43.9019,212160.0
2021-01-26 11:50:00,49.25,49.34,49.22,49.33,357812.0,43.9019,43.9821,43.8752,43.9732,357812.0
2021-01-26 12:00:00,49.33,49.42,49.31,49.39,118490.0,43.9732,44.0534,43.9554,44.0267,118490.0
2021-01-26 12:10:00,49.39,49.46,49.38,49.42,223777.0,44.0267,44.0891,44.0178,44.0534,223777.0
2021-01-26 12:20:00,49.42,49.49,49.42,49.46,189595.0,44.0534,44.1158,44.0534,44.0891,189595.0
2021-01-26 12:30:00,49.46,49.53,49.37,49.37,262211.0,44.0891,44.1515,44.0089,44.0089,262211.0
2021-01-26 12:40:00,49.38,49.43,49.35,49.36,213648.0,44.0178,44.0624,43.9911,44.0,213648.0
2021-01-26 12:50:00,49.36,49.37,49.32,49.34,206121.0,44.0,44.0089,43.9643,43.9821,206121.0
2021-01-26 13:00:00,49.35,49.43,49.32,49.37,263057.0,43.9911,44.0624,43.9643,44.0089,263057.0
2021-01-26 13:10:00,49.38,49.44,49.35,49.44,132130.0,44.0178,44.0713,43.9911,44.0713,132130.0
2021-01-26 13:20:00,49.44,49.47,49.38,49.4,168981.0,44.0713,44.098,44.0178,44.0356,168981.0
2021-01-26 13:30:00,49.41,49.5,49.4,49.45,165535.0,44.0445,44.1248,44.0356,44.0802,165535.0
2021-01-26 13:40:00,49.44,49.52,49.42,49.52,133196.0,44.0713,44.1426,44.0534,44.1426,133196.0
2021-01-26 13:50:00,49.52,49.57,49.47,49.57,226733.0,44.1426,44.1872,44.098,44.1872,226733.0
2021-01-26 14:00:00,49.57,49.67,49.56,49.64,325690.0,44.1872,44.2763,44.1782,44.2496,325690.0
2021-01-26 14:10:00,49.64,49.7,49.61,49.67,181276.0,44.2496,44.303,44.2228,44.2763,181276.0
2021-01-26 14:20:00,49.66,49.74,49.62,49.72,452273.0,44.2674,44.3387,44.2317,44.3209,452273.0
2021-01-26 14:30:00,49.72,49.76,49.69,49.76,284554.0,44.3209,44.3565,44.2941,44.3565,284554.0
2021-01-26 14:40:00,49.76,49.82,49.67,49.68,248741.0,44.3565,44.41,44.2763,44.2852,248741.0
2021-01-26 14:50:00,49.67,49.78,49.65,49.76,217754.0,44.2763,44.3744,44.2585,44.3565,217754.0
2021-01-26 15:00:00,49.76,49.8,49.71,49.79,288553.0,44.3565,44.3922,44.312,44.3833,288553.0
2021-01-26 15:10:00,49.79,49.85,49.77,49.84,263731.0,44.3833,44.4368,44.3654,44.4278,263731.0
2021-01-26 15:20:00,49.84,49.98,49.84,49.96,375623.0,44.4278,44.5526,44.4278,44.5348,375623.0
2021-01-26 15:30:00,49.96,50.02,49.87,50.0,642792.0,44.5348,44.5883,44.4546,44.5705,642792.0
2021-01-26 15:40:00,50.0,50.12,49.97,50.12,1027932.0,44.5705,44.6774,44.5437,44.6774,1027932.0
2021-01-26 15:50:00,50.12,50.21,50.03,50.1,3617412.0,44.6774,44.7577,44.5972,44.6596,3617412.0
2021-01-27 09:30:00,49.55,50.2,49.38,50.19,874786.0,44.1693,44.7487,44.0178,44.7398,874786.0
2021-01-27 09:40:00,50.19,50.23,49.64,49.68,639819.0,44.7398,44.7755,44.2496,44.2852,639819.0
2021-01-27 09:50:00,49.67,49.79,49.42,49.45,551280.0,44.2763,44.3833,44.0534,44.0802,551280.0
2021-01-27 10:00:00,49.44,49.75,49.32,49.65,692996.0,44.0713,44.3476,43.9643,44.2585,692996.0
2021-01-27 10:10:00,49.65,49.82,49.41,49.65,511033.0,44.2585,44.41,44.0445,44.2585,511033.0
2021-01-27 10:20:00,49.65,49.85,49.58,49.62,570686.0,44.2585,44.4368,44.1961,44.2317,570686.0
2021-01-27 10:30:00,49.63,49.73,49.33,49.47,453120.0,44.2406,44.3298,43.9732,44.098,453120.0
2021-01-27 10:40:00,49.47,49.8,49.47,49.74,353573.0,44.098,44.3922,44.098,44.3387,353573.0
2021-01-27 10:50:00,49.74,49.92,49.66,49.83,353755.0,44.3387,44.4992,44.2674,44.4189,353755.0
2021-01-27 11:00:00,49.82,49.82,49.71,49.81,268167.0,44.41,44.41,44.312,44.4011,268167.0
2021-01-27 11:10:00,49.8,49.89,49.62,49.74,475596.0,44.3922,44.4724,44.2317,44.3387,475596.0
2021-01-27 11:20:00,49.74,49.81,49.65,49.79,363481.0,44.3387,44.4011,44.2585,44.3833,363481.0
2021-01-27 11:30:00,49.79,49.81,49.38,49.6,514209.0,44.3833,44.4011,44.0178,44.2139,514209.0
2021-01-27 11:40:00,49.6,49.74,49.3,49.3,467285.0,44.2139,44.3387,43.9465,43.9465,467285.0
2021-01-27 11:50:00,49.31,49.37,49.11,49.13,322626.0,43.9554,44.0089,43.7771,43.7949,322626.0
2021-01-27 12:00:00,49.14,49.33,49.11,49.23,311590.0,43.8039,43.9732,43.7771,43.8841,311590.0
2021-01-27 12:10:00,49.23,49.54,49.14,49.46,392456.0,43.8841,44.1604,43.8039,44.0891,392456.0
2021-01-27 12:20:00,49.46,49.52,49.36,49.44,502466.0,44.0891,44.1426,44.0,44.0713,502466.0
2021-01-27 12:30:00,49.43,49.48,49.24,49.28,275831.0,44.0624,44.1069,43.893,43.9287,275831.0
2021-01-27 12:40:00,49.27,49.44,49.27,49.36,192631.0,43.9197,44.0713,43.9197,44.0,192631.0
2021-01-27 12:50:00,49.36,49.39,49.28,49.37,179882.0,44.0,44.0267,43.9287,44.0089,179882.0
2021-01-27 13:00:00,49.37,49.4,49.29,49.32,154487.0,44.0089,44.0356,43.9376,43.9643,154487.0
2021-01-27 13:10:00,49.33,49.33,49.18,49.26,129846.0,43.9732,43.9732,43.8395,43.9108,129846.0
2021-01-27 13:20:00,49.26,49.3,49.18,49.3,142086.0,43.9108,43.9465,43.8395,43.9465,142086.0
2021-01-27 13:30:00,49.3,49.34,49.17,49.22,159138.0,43.9465,43.9821,43.8306,43.8752,159138.0
2021-01-27 13:40:00,49.22,49.22,48.98,49.0,192578.0,43.8752,43.8752,43.6612,43.6791,192578.0
2021-01-27 13:50:00,48.99,49.05,48.88,49.0,271598.0,43.6701,43.7236,43.5721,43.6791,271598.0
2021-01-27 14:00:00,48.98,49.1,48.93,48.96,162616.0,43.6612,43.7682,43.6167,43.6434,162616.0
2021-01-27 14:10:00,48.97,49.03,48.8,48.83,248320.0,43.6523,43.7058,43.5008,43.5275,248320.0
2021-01-27 14:20:00,48.83,48.87,48.67,48.69,247804.0,43.5275,43.5632,43.3849,43.4027,247804.0
2021-01-27 14:30:00,48.7,48.79,48.61,48.75,306958.0,43.4116,43.4919,43.3314,43.4562,306958.0
2021-01-27 14:40:00,48.75,48.92,48.65,48.67,353532.0,43.4562,43.6077,43.3671,43.3849,353532.0
2021-01-27 14:50:00,48.68,48.8,48.61,48.69,438130.0,43.3938,43.5008,43.3314,43.4027,438130.0
2021-01-27 15:00:00,48.69,48.79,48.62,48.71,464405.0,43.4027,43.4919,43.3403,43.4205,464405.0
2021-01-27 15:10:00,48.72,48.82,48.68,48.78,549590.0,43.4295,43.5186,43.3938,43.4829,549590.0
2021-01-27 15:20:00,48.77,48.79,48.61,48.68,475657.0,43.474,43.4919,43.3314,43.3938,475657.0
2021-01-27 15:30:00,48.68,48.75,48.32,48.41,1212523.0,43.3938,43.4562,43.0729,43.1531,1212523.0
2021-01-27 15:40:00,48.4,48.57,48.35,48.57,1189469.0,43.1442,43.2958,43.0996,43.2958,1189469.0
2021-01-27 15:50:00,48.55,48.63,48.36,48.51,2671641.0,43.2779,43.3492,43.1086,43.2423,2671641.0
2021-01-28 09:30:00,49.98,50.67,49.78,49.87,1683984.0,44.5526,45.1677,44.3744,44.4546,1683984.0
2021-01-28 09:40:00,49.88,50.53,49.86,50.15,564353.0,44.4635,45.0429,44.4457,44.7042,564353.0
2021-01-28 09:50:00,50.15,50.66,49.96,50.63,935771.0,44.7042,45.1588,44.5348,45.1321,935771.0
2021-01-28 10:00:00,50.66,50.76,50.16,50.48,1079480.0,45.1588,45.2479,44.7131,44.9983,1079480.0
2021-01-28 10:10:00,50.5,51.24,50.5,51.24,597334.0,45.0162,45.6758,45.0162,45.6758,597334.0
2021-01-28 10:20:00,51.21,51.43,50.87,50.96,924863.0,45.6491,45.8452,45.346,45.4262,924863.0
2021-01-28 10:30:00,50.98,51.19,50.64,50.74,679851.0,45.444,45.6312,45.141,45.2301,679851.0
2021-01-28 10:40:00,50.72,51.1,50.69,51.03,373080.0,45.2123,45.551,45.1855,45.4886,373080.0
2021-01-28 10:50:00,51.02,51.19,50.81,51.19,422117.0,45.4797,45.6312,45.2925,45.6312,422117.0
2021-01-28 11:00:00,51.19,51.39,51.09,51.27,493380.0,45.6312,45.8095,45.5421,45.7026,493380.0
2021-01-28 11:10:00,51.28,51.49,51.18,51.4,316319.0,45.7115,45.8987,45.6223,45.8184,316319.0
2021-01-28 11:20:00,51.41,51.46,51.2,51.4,305414.0,45.8274,45.8719,45.6402,45.8184,305414.0
2021-01-28 11:30:00,51.41,51.52,51.23,51.52,391906.0,45.8274,45.9254,45.6669,45.9254,391906.0
2021-01-28 11:40:00,51.52,51.54,51.22,51.28,300776.0,45.9254,45.9432,45.658,45.7115,300776.0
2021-01-28 11:50:00,51.29,51.61,51.22,51.56,245543.0,45.7204,46.0056,45.658,45.9611,245543.0
2021-01-28 12:00:00,51.56,51.98,51.56,51.93,533401.0,45.9611,46.3355,45.9611,46.2909,533401.0
2021-01-28 12:10:00,51.94,52.01,51.81,51.93,312206.0,46.2998,46.3622,46.1839,46.2909,312206.0
2021-01-28 12:20:00,51.93,52.0,51.84,51.91,234691.0,46.2909,46.3533,46.2107,46.2731,234691.0
2021-01-28 12:30:00,51.91,52.2,51.89,52.11,353319.0,46.2731,46.5316,46.2552,46.4513,353319.0
2021-01-28 12:40:00,52.11,52.2,51.92,51.96,395929.0,46.4513,46.5316,46.282,46.3176,395929.0
2021-01-28 12:50:00,51.97,52.0,51.84,51.97,392907.0,46.3265,46.3533,46.2107,46.3265,392907.0
2021-01-28 13:00:00,51.97,52.11,51.89,51.92,431459.0,46.3265,46.4513,46.2552,46.282,431459.0
2021-01-28 13:10:00,51.92,51.97,51.87,51.93,325026.0,46.282,46.3265,46.2374,46.2909,325026.0
2021-01-28 13:20:00,51.94,52.12,51.91,52.04,242618.0,46.2998,46.4603,46.2731,46.3889,242618.0
2021-01-28 13:30:00,52.05,52.29,52.03,52.19,427327.0,46.3979,46.6118,46.38,46.5227,427327.0
2021-01-28 13:40:00,52.18,52.2,52.09,52.18,187145.0,46.5137,46.5316,46.4335,46.5137,187145.0
2021-01-28 13:50:00,52.17,52.18,52.03,52.08,258521.0,46.5048,46.5137,46.38,46.4246,258521.0
2021-01-28 14:00:00,52.08,52.23,52.07,52.23,337696.0,46.4246,46.5583,46.4157,46.5583,337696.0
2021-01-28 14:10:00,52.23,52.23,51.99,52.08,324560.0,46.5583,46.5583,46.3444,46.4246,324560.0
2021-01-28 14:20:00,52.08,52.25,52.03,52.14,304383.0,46.4246,46.5761,46.38,46.4781,304383.0
2021-01-28 14:30:00,52.14,52.28,52.1,52.24,324080.0,46.4781,46.6029,46.4424,46.5672,324080.0
2021-01-28 14:40:00,52.25,52.26,52.06,52.19,476033.0,46.5761,46.5851,46.4068,46.5227,476033.0
2021-01-28 14:50:00,52.19,52.24,52.08,52.24,340658.0,46.5227,46.5672,46.4246,46.5672,340658.0
2021-01-28 15:00:00,52.23,52.24,51.98,51.99,324337.0,46.5583,46.5672,46.3355,46.3444,324337.0
2021-01-28 15:10:00,51.99,52.0,51.8,51.83,417344.0,46.3444,46.3533,46.175,46.2017,417344.0
2021-01-28 15:20:00,51.83,51.97,51.77,51.88,489660.0,46.2017,46.3265,46.1483,46.2463,489660.0
2021-01-28 15:30:00,51.87,51.88,51.47,51.66,781972.0,46.2374,46.2463,45.8808,46.0502,781972.0
2021-01-28 15:40:00,51.66,51.76,51.61,51.64,715202.0,46.0502,46.1393,46.0056,46.0324,715202.0
2021-01-28 15:50:00,51.64,51.79,51.44,51.46,1648693.0,46.0324,46.1661,45.8541,45.8719,1648693.0
2021-01-29 09:30:00,50.37,51.07,49.79,50.33,1187940.0,44.9003,45.5243,44.3833,44.8646,1187940.0
2021-01-29 09:40:00,50.33,50.49,50.1,50.37,664799.0,44.8646,45.0073,44.6596,44.9003,664799.0
2021-01-29 09:50:00,50.36,50.72,50.23,50.71,424716.0,44.8914,45.2123,44.7755,45.2034,424716.0
2021-01-29 10:00:00,50.7,50.81,50.58,50.79,585400.0,45.1945,45.2925,45.0875,45.2747,585400.0
2021-01-29 10:10:00,50.79,50.93,50.65,50.92,461339.0,45.2747,45.3995,45.1499,45.3906,461339.0
2021-01-29 10:20:00,50.93,51.2,50.92,50.93,517330.0,45.3995,45.6402,45.3906,45.3995,517330.0
2021-01-29 10:30:00,50.94,51.02,50.65,50.7,398932.0,45.4084,45.4797,45.1499,45.1945,398932.0
2021-01-29 10:40:00,50.69,50.72,50.42,50.6,360290.0,45.1855,45.2123,44.9449,45.1053,360290.0
2021-01-29 10:50:00,50.6,50.62,50.36,50.62,231327.0,45.1053,45.1231,44.8914,45.1231,231327.0
2021-01-29 11:00:00,50.62,50.74,50.4,50.52,305151.0,45.1231,45.2301,44.927,45.034,305151.0
2021-01-29 11:10:00,50.51,50.51,50.38,50.43,288099.0,45.0251,45.0251,44.9092,44.9538,288099.0
2021-01-29 11:20:00,50.42,50.54,50.27,50.3,219756.0,44.9449,45.0518,44.8111,44.8379,219756.0
2021-01-29 11:30:00,50.3,50.47,50.3,50.45,234354.0,44.8379,44.9894,44.8379,44.9716,234354.0
2021-01-29 11:40:00,50.45,50.61,50.43,50.52,437144.0,44.9716,45.1142,44.9538,45.034,437144.0
2021-01-29 11:50:00,50.51,50.58,50.4,50.53,409375.0,45.0251,45.0875,44.927,45.0429,409375.0
2021-01-29 12:00:00,50.54,50.59,50.48,50.53,156648.0,45.0518,45.0964,44.9983,45.0429,156648.0
2021-01-29 12:10:00,50.53,50.58,50.15,50.18,318610.0,45.0429,45.0875,44.7042,44.7309,318610.0
2021-01-29 12:20:00,50.18,50.2,50.1,50.15,210595.0,44.7309,44.7487,44.6596,44.7042,210595.0
2021-01-29 12:30:00,50.15,50.23,50.02,50.03,261368.0,44.7042,44.7755,44.5883,44.5972,261368.0
2021-01-29 12:40:00,50.04,50.22,49.95,49.96,352204.0,44.6061,44.7666,44.5259,44.5348,352204.0
2021-01-29 12:50:00,49.96,50.15,49.95,49.96,257954.0,44.5348,44.7042,44.5259,44.5348,257954.0
2021-01-29 13:00:00,49.95,50.1,49.93,49.99,210999.0,44.5259,44.6596,44.5081,44.5616,210999.0
2021-01-29 13:10:00,49.98,50.02,49.81,49.83,227337.0,44.5526,44.5883,44.4011,44.4189,227337.0
2021-01-29 13:20:00,49.83,50.08,49.82,50.06,222883.0,44.4189,44.6418,44.41,44.624,222883.0
2021-01-29 13:30:00,50.06,50.07,49.99,50.02,169872.0,44.624,44.6329,44.5616,44.5883,169872.0
2021-01-29 13:40:00,50.02,50.02,49.78,49.8,232767.0,44.5883,44.5883,44.3744,44.3922,232767.0
2021-01-29 13:50:00,49.82,49.82,49.68,49.77,265437.0,44.41,44.41,44.2852,44.3654,265437.0
2021-01-29 14:00:00,49.76,50.02,49.75,50.0,364100.0,44.3565,44.5883,44.3476,44.5705,364100.0
2021-01-29 14:10:00,49.99,50.03,49.94,49.97,222581.0,44.5616,44.5972,44.517,44.5437,222581.0
2021-01-29 14:20:00,49.97,50.02,49.79,49.8,238135.0,44.5437,44.5883,44.3833,44.3922,238135.0
2021-01-29 14:30:00,49.8,49.81,49.64,49.72,324454.0,44.3922,44.4011,44.2496,44.3209,324454.0
2021-01-29 14:40:00,49.72,49.79,49.63,49.78,262715.0,44.3209,44.3833,44.2406,44.3744,262715.0
2021-01-29 14:50:00,49.78,49.83,49.61,49.61,245178.0,44.3744,44.4189,44.2228,44.2228,245178.0
2021-01-29 15:00:00,49.62,50.03,49.61,50.0,371100.0,44.2317,44.5972,44.2228,44.5705,371100.0
2021-01-29 15:10:00,50.01,50.16,50.0,50.03,271439.0,44.5794,44.7131,44.5705,44.5972,271439.0
2021-01-29 15:20:00,50.03,50.1,49.9,49.91,309450.0,44.5972,44.6596,44.4813,44.4902,309450.0
2021-01-29 15:30:00,49.91,49.97,49.73,49.74,560614.0,44.4902,44.5437,44.3298,44.3387,560614.0
2021-01-29 15:40:00,49.73,49.8,49.54,49.56,796414.0,44.3298,44.3922,44.1604,44.1782,796414.0
2021-01-29 15:50:00,49.56,49.9,49.49,49.56,2254823.0,44.1782,44.4813,44.1158,44.1782,2254823.0
2021-02-01 09:30:00,49.86,50.12,49.35,49.59,612013.0,44.4457,44.6774,43.9911,44.205,612013.0
2021-02-01 09:40:00,49.61,49.78,49.58,49.67,317326.0,44.2228,44.3744,44.1961,44.2763,317326.0
2021-02-01 09:50:00,49.66,49.67,49.15,49.21,432361.0,44.2674,44.2763,43.8128,43.8663,432361.0
2021-02-01 10:00:00,49.21,49.4,49.1,49.32,287560.0,43.8663,44.0356,43.7682,43.9643,287560.0
2021-02-01 10:10:00,49.31,49.61,49.22,49.5,208450.0,43.9554,44.2228,43.8752,44.1248,208450.0
2021-02-01 10:20:00,49.5,49.7,49.47,49.57,191473.0,44.1248,44.303,44.098,44.1872,191473.0
2021-02-01 10:30:00,49.57,49.76,49.56,49.61,271554.0,44.1872,44.3565,44.1782,44.2228,271554.0
2021-02-01 10:40:00,49.62,49.81,49.6,49.75,187999.0,44.2317,44.4011,44.2139,44.3476,187999.0
2021-02-01 10:50:00,49.75,49.82,49.61,49.63,203905.0,44.3476,44.41,44.2228,44.2406,203905.0
2021-02-01 11:00:00,49.62,49.92,49.6,49.84,205642.0,44.2317,44.4992,44.2139,44.4278,205642.0
2021-02-01 11:10:00,49.84,49.99,49.84,49.99,179263.0,44.4278,44.5616,44.4278,44.5616,179263.0
2021-02-01 11:20:00,49.99,50.22,49.98,50.2,304809.0,44.5616,44.7666,44.5526,44.7487,304809.0
2021-02-01 11:30:00,50.19,50.24,50.12,50.21,237597.0,44.7398,44.7844,44.6774,44.7577,237597.0
2021-02-01 11:40:00,50.21,50.33,50.21,50.26,214602.0,44.7577,44.8646,44.7577,44.8022,214602.0
2021-02-01 11:50:00,50.25,50.26,50.18,50.24,129588.0,44.7933,44.8022,44.7309,44.7844,129588.0
2021-02-01 12:00:00,50.25,50.36,50.18,50.18,138980.0,44.7933,44.8914,44.7309,44.7309,138980.0
2021-02-01 12:10:00,50.19,50.24,50.16,50.19,176753.0,44.7398,44.7844,44.7131,44.7398,176753.0
2021-02-01 12:20:00,50.19,50.22,50.08,50.15,173207.0,44.7398,44.7666,44.6418,44.7042,173207.0
2021-02-01 12:30:00,50.16,50.29,50.15,50.27,147980.0,44.7131,44.829,44.7042,44.8111,147980.0
2021-02-01 12:40:00,50.27,50.3,50.18,50.23,208081.0,44.8111,44.8379,44.7309,44.7755,208081.0
2021-02-01 12:50:00,50.23,50.24,50.13,50.16,155987.0,44.7755,44.7844,44.6864,44.7131,155987.0
2021-02-01 13:00:00,50.16,50.21,50.05,50.07,511207.0,44.7131,44.7577,44.615,44.6329,511207.0
2021-02-01 13:10:00,50.07,50.14,50.01,50.06,207264.0,44.6329,44.6953,44.5794,44.624,207264.0
2021-02-01 13:20:00,50.05,50.06,49.85,49.86,355391.0,44.615,44.624,44.4368,44.4457,355391.0
2021-02-01 13:30:00,49.86,49.98,49.81,49.82,437561.0,44.4457,44.5526,44.4011,44.41,437561.0
2021-02-01 13:40:00,49.82,49.83,49.52,49.58,1231581.0,44.41,44.4189,44.1426,44.1961,1231581.0
2021-02-01 13:50:00,49.58,49.68,49.55,49.63,309288.0,44.1961,44.2852,44.1693,44.2406,309288.0
2021-02-01 14:00:00,49.63,49.63,49.49,49.55,481032.0,44.2406,44.2406,44.1158,44.1693,481032.0
2021-02-01 14:10:00,49.56,49.74,49.52,49.69,348617.0,44.1782,44.3387,44.1426,44.2941,348617.0
2021-02-01 14:20:00,49.69,49.82,49.66,49.79,203772.0,44.2941,44.41,44.2674,44.3833,203772.0
2021-02-01 14:30:00,49.79,49.88,49.77,49.88,199125.0,44.3833,44.4635,44.3654,44.4635,199125.0
2021-02-01 14:40:00,49.89,49.93,49.84,49.92,125925.0,44.4724,44.5081,44.4278,44.4992,125925.0
2021-02-01 14:50:00,49.91,49.94,49.82,49.88,145729.0,44.4902,44.517,44.41,44.4635,145729.0
2021-02-01 15:00:00,49.88,49.97,49.87,49.95,140234.0,44.4635,44.5437,44.4546,44.5259,140234.0
2021-02-01 15:10:00,49.95,49.98,49.89,49.98,195632.0,44.5259,44.5526,44.4724,44.5526,195632.0
2021-02-01 15:20:00,49.98,50.06,49.88,50.03,235859.0,44.5526,44.624,44.4635,44.5972,235859.0
2021-02-01 15:30:00,50.02,50.17,49.99,50.07,401705.0,44.5883,44.722,44.5616,44.6329,401705.0
2021-02-01 15:40:00,50.07,50.18,50.02,50.12,385747.0,44.6329,44.7309,44.5883,44.6774,385747.0
2021-02-01 15:50:00,50.12,50.28,50.08,50.15,2143644.0,44.6774,44.8201,44.6418,44.7042,2143644.0
2021-02-02 09:30:00,50.35,50.55,50.07,50.46,865461.0,44.8825,45.0607,44.6329,44.9805,865461.0
2021-02-02 09:40:00,50.44,50.67,50.39,50.63,372913.0,44.9627,45.1677,44.9181,45.1321,372913.0
2021-02-02 09:50:00,50.63,50.71,50.5,50.57,840990.0,45.1321,45.2034,45.0162,45.0786,840990.0
2021-02-02 10:00:00,50.57,50.77,50.53,50.69,550761.0,45.0786,45.2569,45.0429,45.1855,550761.0
2021-02-02 10:10:00,50.69,51.05,50.67,51.0,670186.0,45.1855,45.5064,45.1677,45.4619,670186.0
2021-02-02 10:20:00,50.99,51.08,50.88,50.94,250164.0,45.453,45.5332,45.3549,45.4084,250164.0
2021-02-02 10:30:00,50.94,51.1,50.92,51.01,261867.0,45.4084,45.551,45.3906,45.4708,261867.0
2021-02-02 10:40:00,51.01,51.1,50.91,51.09,352045.0,45.4708,45.551,45.3816,45.5421,352045.0
2021-02-02 10:50:00,51.09,51.2,50.98,51.18,235437.0,45.5421,45.6402,45.444,45.6223,235437.0
2021-02-02 11:00:00,51.17,51.39,51.15,51.3,314447.0,45.6134,45.8095,45.5956,45.7293,314447.0
2021-02-02 11:10:00,51.3,51.38,51.2,51.38,254153.0,45.7293,45.8006,45.6402,45.8006,254153.0
2021-02-02 11:20:00,51.38,51.41,51.28,51.32,292424.0,45.8006,45.8274,45.7115,45.7471,292424.0
2021-02-02 11:30:00,51.32,51.35,51.25,51.35,171948.0,45.7471,45.7739,45.6847,45.7739,171948.0
2021-02-02 11:40:00,51.35,51.38,51.27,51.32,176990.0,45.7739,45.8006,45.7026,45.7471,176990.0
2021-02-02 11:50:00,51.32,51.33,51.14,51.16,404412.0,45.7471,45.756,45.5867,45.6045,404412.0
2021-02-02 12:00:00,51.16,51.34,51.14,51.24,601988.0,45.6045,45.765,45.5867,45.6758,601988.0
2021-02-02 12:10:00,51.25,51.32,51.24,51.27,144793.0,45.6847,45.7471,45.6758,45.7026,144793.0
2021-02-02 12:20:00,51.27,51.29,51.16,51.19,161040.0,45.7026,45.7204,45.6045,45.6312,161040.0
2021-02-02 12:30:00,51.2,51.29,51.19,51.27,136716.0,45.6402,45.7204,45.6312,45.7026,136716.0
2021-02-02 12:40:00,51.27,51.28,51.17,51.19,124907.0,45.7026,45.7115,45.6134,45.6312,124907.0
2021-02-02 12:50:00,51.2,51.24,51.17,51.23,150210.0,45.6402,45.6758,45.6134,45.6669,150210.0
2021-02-02 13:00:00,51.23,51.25,51.13,51.16,136515.0,45.6669,45.6847,45.5778,45.6045,136515.0
2021-02-02 13:10:00,51.16,51.17,51.06,51.1,246043.0,45.6045,45.6134,45.5154,45.551,246043.0
2021-02-02 13:20:00,51.1,51.11,50.97,50.97,143722.0,45.551,45.5599,45.4351,45.4351,143722.0
2021-02-02 13:30:00,50.98,51.18,50.96,51.18,269916.0,45.444,45.6223,45.4262,45.6223,269916.0
2021-02-02 13:40:00,51.18,51.27,51.15,51.22,174287.0,45.6223,45.7026,45.5956,45.658,174287.0
2021-02-02 13:50:00,51.22,51.31,51.2,51.3,167964.0,45.658,45.7382,45.6402,45.7293,167964.0
2021-02-02 14:00:00,51.3,51.32,51.26,51.31,251126.0,45.7293,45.7471,45.6936,45.7382,251126.0
2021-02-02 14:10:00,51.31,51.4,51.29,51.34,241359.0,45.7382,45.8184,45.7204,45.765,241359.0
2021-02-02 14:20:00,51.34,51.38,51.26,51.3,181566.0,45.765,45.8006,45.6936,45.7293,181566.0
2021-02-02 14:30:00,51.31,51.44,51.28,51.43,137062.0,45.7382,45.8541,45.7115,45.8452,137062.0
2021-02-02 14:40:00,51.43,51.48,51.41,51.46,154966.0,45.8452,45.8898,45.8274,45.8719,154966.0
2021-02-02 14:50:00,51.46,51.46,51.38,51.42,120461.0,45.8719,45.8719,45.8006,45.8363,120461.0
2021-02-02 15:00:00,51.41,51.42,51.22,51.23,301175.0,45.8274,45.8363,45.658,45.6669,301175.0
2021-02-02 15:10:00,51.23,51.3,51.21,51.3,201971.0,45.6669,45.7293,45.6491,45.7293,201971.0
2021-02-02 15:20:00,51.29,51.37,51.24,51.33,291375.0,45.7204,45.7917,45.6758,45.756,291375.0
2021-02-02 15:30:00,51.33,51.34,51.23,51.3,328694.0,45.756,45.765,45.6669,45.7293,328694.0
2021-02-02 15:40:00,51.31,51.37,51.28,51.33,381523.0,45.7382,45.7917,45.7115,45.756,381523.0
2021-02-02 15:50:00,51.34,51.37,51.17,51.18,1647792.0,45.765,45.7917,45.6134,45.6223,1647792.0
2021-02-03 09:30:00,51.25,51.53,51.14,51.32,918322.0,45.6847,45.9343,45.5867,45.7471,918322.0
2021-02-03 09:40:00,51.32,51.33,51.12,51.19,297216.0,45.7471,45.756,45.5688,45.6312,297216.0
2021-02-03 09:50:00,51.19,51.21,50.89,50.95,292335.0,45.6312,45.6491,45.3638,45.4173,292335.0
2021-02-03 10:00:00,50.95,50.99,50.86,50.88,253509.0,45.4173,45.453,45.3371,45.3549,253509.0
2021-02-03 10:10:00,50.88,51.02,50.78,50.83,208237.0,45.3549,45.4797,45.2658,45.3103,208237.0
2021-02-03 10:20:00,50.83,50.95,50.78,50.91,197482.0,45.3103,45.4173,45.2658,45.3816,197482.0
2021-02-03 10:30:00,50.91,51.01,50.79,50.86,273491.0,45.3816,45.4708,45.2747,45.3371,273491.0
2021-02-03 10:40:00,50.85,50.95,50.8,50.81,279153.0,45.3282,45.4173,45.2836,45.2925,279153.0
2021-02-03 10:50:00,50.81,50.99,50.77,50.87,269854.0,45.2925,45.453,45.2569,45.346,269854.0
2021-02-03 11:00:00,50.88,50.93,50.78,50.8,199000.0,45.3549,45.3995,45.2658,45.2836,199000.0
2021-02-03 11:10:00,50.81,50.9,50.78,50.88,168075.0,45.2925,45.3727,45.2658,45.3549,168075.0
2021-02-03 11:20:00,50.88,50.91,50.81,50.84,161471.0,45.3549,45.3816,45.2925,45.3193,161471.0
2021-02-03 11:30:00,50.84,50.85,50.75,50.81,167809.0,45.3193,45.3282,45.239,45.2925,167809.0
2021-02-03 11:40:00,50.81,50.83,50.77,50.8,133568.0,45.2925,45.3103,45.2569,45.2836,133568.0
2021-02-03 11:50:00,50.8,50.82,50.73,50.79,104382.0,45.2836,45.3014,45.2212,45.2747,104382.0
2021-02-03 12:00:00,50.79,50.88,50.79,50.84,149587.0,45.2747,45.3549,45.2747,45.3193,149587.0
2021-02-03 12:10:00,50.84,50.86,50.77,50.8,157054.0,45.3193,45.3371,45.2569,45.2836,157054.0
2021-02-03 12:20:00,50.79,50.83,50.75,50.8,129450.0,45.2747,45.3103,45.239,45.2836,129450.0
2021-02-03 12:30:00,50.79,50.84,50.71,50.77,112117.0,45.2747,45.3193,45.2034,45.2569,112117.0
2021-02-03 12:40:00,50.77,50.85,50.74,50.84,120134.0,45.2569,45.3282,45.2301,45.3193,120134.0
2021-02-03 12:50:00,50.83,50.85,50.78,50.78,75210.0,45.3103,45.3282,45.2658,45.2658,75210.0
2021-02-03 13:00:00,50.79,50.82,50.74,50.79,110831.0,45.2747,45.3014,45.2301,45.2747,110831.0
2021-02-03 13:10:00,50.79,50.79,50.7,50.71,115943.0,45.2747,45.2747,45.1945,45.2034,115943.0
2021-02-03 13:20:00,50.71,50.86,50.7,50.82,239990.0,45.2034,45.3371,45.1945,45.3014,239990.0
2021-02-03 13:30:00,50.82,50.82,50.67,50.7,329579.0,45.3014,45.3014,45.1677,45.1945,329579.0
2021-02-03 13:40:00,50.7,50.78,50.66,50.73,512620.0,45.1945,45.2658,45.1588,45.2212,512620.0
2021-02-03 13:50:00,50.74,50.76,50.66,50.7,231203.0,45.2301,45.2479,45.1588,45.1945,231203.0
2021-02-03 14:00:00,50.69,50.73,50.64,50.69,501318.0,45.1855,45.2212,45.141,45.1855,501318.0
2021-02-03 14:10:00,50.69,50.7,50.65,50.67,177844.0,45.1855,45.1945,45.1499,45.1677,177844.0
2021-02-03 14:20:00,50.68,50.71,50.67,50.69,132151.0,45.1766,45.2034,45.1677,45.1855,132151.0
2021-02-03 14:30:00,50.68,50.69,50.62,50.62,476432.0,45.1766,45.1855,45.1231,45.1231,476432.0
2021-02-03 14:40:00,50.63,50.7,50.59,50.68,191424.0,45.1321,45.1945,45.0964,45.1766,191424.0
2021-02-03 14:50:00,50.68,50.69,50.6,50.61,156185.0,45.1766,45.1855,45.1053,45.1142,156185.0
2021-02-03 15:00:00,50.61,50.69,50.59,50.67,226542.0,45.1142,45.1855,45.0964,45.1677,226542.0
2021-02-03 15:10:00,50.67,50.7,50.54,50.56,273085.0,45.1677,45.1945,45.0518,45.0697,273085.0
2021-02-03 15:20:00,50.55,50.62,50.48,50.52,763561.0,45.0607,45.1231,44.9983,45.034,763561.0
2021-02-03 15:30:00,50.52,50.64,50.48,50.59,491361.0,45.034,45.141,44.9983,45.0964,491361.0
2021-02-03 15:40:00,50.59,50.62,50.53,50.57,284283.0,45.0964,45.1231,45.0429,45.0786,284283.0
2021-02-03 15:50:00,50.56,50.6,50.42,50.43,1442189.0,45.0697,45.1053,44.9449,44.9538,1442189.0
2021-02-04 09:30:00,50.33,50.76,50.32,50.47,687537.0,44.8646,45.2479,44.8557,44.9894,687537.0
2021-02-04 09:40:00,50.46,50.55,50.42,50.51,400346.0,44.9805,45.0607,44.9449,45.0251,400346.0
2021-02-04 09:50:00,50.51,50.57,50.35,50.48,281432.0,45.0251,45.0786,44.8825,44.9983,281432.0
2021-02-04 10:00:00,50.49,50.65,50.47,50.51,409741.0,45.0073,45.1499,44.9894,45.0251,409741.0
2021-02-04 10:10:00,50.52,50.55,50.37,50.49,287412.0,45.034,45.0607,44.9003,45.0073,287412.0
2021-02-04 10:20:00,50.5,50.51,50.3,50.35,231304.0,45.0162,45.0251,44.8379,44.8825,231304.0
2021-02-04 10:30:00,50.36,50.42,50.23,50.29,308829.0,44.8914,44.9449,44.7755,44.829,308829.0
2021-02-04 10:40:00,50.29,50.39,50.27,50.38,169713.0,44.829,44.9181,44.8111,44.9092,169713.0
2021-02-04 10:50:00,50.38,50.5,50.36,50.47,173439.0,44.9092,45.0162,44.8914,44.9894,173439.0
2021-02-04 11:00:00,50.47,50.65,50.46,50.63,305794.0,44.9894,45.1499,44.9805,45.1321,305794.0
2021-02-04 11:10:00,50.63,50.73,50.51,50.68,293310.0,45.1321,45.2212,45.0251,45.1766,293310.0
2021-02-04 11:20:00,50.68,50.72,50.63,50.68,193893.0,45.1766,45.2123,45.1321,45.1766,193893.0
2021-02-04 11:30:00,50.67,50.68,50.6,50.63,108548.0,45.1677,45.1766,45.1053,45.1321,108548.0
2021-02-04 11:40:00,50.63,50.65,50.49,50.53,170355.0,45.1321,45.1499,45.0073,45.0429,170355.0
2021-02-04 11:50:00,50.54,50.56,50.45,50.47,113751.0,45.0518,45.0697,44.9716,44.9894,113751.0
2021-02-04 12:00:00,50.47,50.66,50.46,50.66,189068.0,44.9894,45.1588,44.9805,45.1588,189068.0
2021-02-04 12:10:00,50.66,50.8,50.62,50.8,173562.0,45.1588,45.2836,45.1231,45.2836,173562.0
2021-02-04 12:20:00,50.8,50.81,50.72,50.76,94872.0,45.2836,45.2925,45.2123,45.2479,94872.0
2021-02-04 12:30:00,50.75,50.87,50.72,50.84,148977.0,45.239,45.346,45.2123,45.3193,148977.0
2021-02-04 12:40:00,50.84,50.93,50.83,50.93,160330.0,45.3193,45.3995,45.3103,45.3995,160330.0
2021-02-04 12:50:00,50.94,50.96,50.86,50.95,147653.0,45.4084,45.4262,45.3371,45.4173,147653.0
2021-02-04 13:00:00,50.95,50.95,50.91,50.92,97969.0,45.4173,45.4173,45.3816,45.3906,97969.0
2021-02-04 13:10:00,50.93,51.04,50.92,51.03,241001.0,45.3995,45.4975,45.3906,45.4886,241001.0
2021-02-04 13:20:00,51.04,51.13,51.0,51.13,230819.0,45.4975,45.5778,45.4619,45.5778,230819.0
2021-02-04 13:30:00,51.13,51.22,51.1,51.17,371632.0,45.5778,45.658,45.551,45.6134,371632.0
2021-02-04 13:40:00,51.17,51.23,51.11,51.22,331297.0,45.6134,45.6669,45.5599,45.658,331297.0
2021-02-04 13:50:00,51.23,51.27,51.18,51.2,171638.0,45.6669,45.7026,45.6223,45.6402,171638.0
2021-02-04 14:00:00,51.2,51.28,51.18,51.28,304979.0,45.6402,45.7115,45.6223,45.7115,304979.0
2021-02-04 14:10:00,51.27,51.27,51.12,51.15,166131.0,45.7026,45.7026,45.5688,45.5956,166131.0
2021-02-04 14:20:00,51.15,51.2,51.12,51.18,141186.0,45.5956,45.6402,45.5688,45.6223,141186.0
2021-02-04 14:30:00,51.19,51.22,51.15,51.16,196436.0,45.6312,45.658,45.5956,45.6045,196436.0
2021-02-04 14:40:00,51.16,51.16,51.03,51.1,175323.0,45.6045,45.6045,45.4886,45.551,175323.0
2021-02-04 14:50:00,51.1,51.13,51.02,51.13,150570.0,45.551,45.5778,45.4797,45.5778,150570.0
2021-02-04 15:00:00,51.13,51.15,51.09,51.12,169791.0,45.5778,45.5956,45.5421,45.5688,169791.0
2021-02-04 15:10:00,51.12,51.12,50.96,51.0,193255.0,45.5688,45.5688,45.4262,45.4619,193255.0
2021-02-04 15:20:00,51.0,51.38,50.99,51.38,567402.0,45.4619,45.8006,45.453,45.8006,567402.0
2021-02-04 15:30:00,51.38,51.41,51.21,51.25,685593.0,45.8006,45.8274,45.6491,45.6847,685593.0
2021-02-04 15:40:00,51.25,51.4,51.22,51.4,510255.0,45.6847,45.8184,45.658,45.8184,510255.0
2021-02-04 15:50:00,51.39,51.5,51.32,51.46,1540854.0,45.8095,45.9076,45.7471,45.8719,1540854.0
2021-02-05 09:30:00,51.89,52.07,51.47,51.48,529164.0,46.2552,46.4157,45.8808,45.8898,529164.0
2021-02-05 09:40:00,51.48,51.74,51.41,51.72,216792.0,45.8898,46.1215,45.8274,46.1037,216792.0
2021-02-05 09:50:00,51.72,51.72,51.55,51.71,202738.0,46.1037,46.1037,45.9522,46.0948,202738.0
2021-02-05 10:00:00,51.71,51.8,51.49,51.51,242673.0,46.0948,46.175,45.8987,45.9165,242673.0
2021-02-05 10:10:00,51.51,51.53,51.41,51.42,210820.0,45.9165,45.9343,45.8274,45.8363,210820.0
2021-02-05 10:20:00,51.42,51.55,51.4,51.53,156786.0,45.8363,45.9522,45.8184,45.9343,156786.0
2021-02-05 10:30:00,51.53,51.62,51.44,51.47,405078.0,45.9343,46.0146,45.8541,45.8808,405078.0
2021-02-05 10:40:00,51.46,51.56,51.39,51.49,214596.0,45.8719,45.9611,45.8095,45.8987,214596.0
2021-02-05 10:50:00,51.49,51.56,51.4,51.5,194319.0,45.8987,45.9611,45.8184,45.9076,194319.0
2021-02-05 11:00:00,51.5,51.59,51.4,51.4,148503.0,45.9076,45.9878,45.8184,45.8184,148503.0
2021-02-05 11:10:00,51.39,51.4,51.2,51.23,154433.0,45.8095,45.8184,45.6402,45.6669,154433.0
2021-02-05 11:20:00,51.22,51.23,51.09,51.13,166833.0,45.658,45.6669,45.5421,45.5778,166833.0
2021-02-05 11:30:00,51.14,51.14,51.0,51.09,223896.0,45.5867,45.5867,45.4619,45.5421,223896.0
2021-02-05 11:40:00,51.09,51.22,51.05,51.15,197569.0,45.5421,45.658,45.5064,45.5956,197569.0
2021-02-05 11:50:00,51.15,51.16,51.09,51.12,105426.0,45.5956,45.6045,45.5421,45.5688,105426.0
2021-02-05 12:00:00,51.12,51.23,51.1,51.19,101671.0,45.5688,45.6669,45.551,45.6312,101671.0
2021-02-05 12:10:00,51.18,51.21,51.13,51.2,73307.0,45.6223,45.6491,45.5778,45.6402,73307.0
2021-02-05 12:20:00,51.19,51.2,51.13,51.16,103190.0,45.6312,45.6402,45.5778,45.6045,103190.0
2021-02-05 12:30:00,51.16,51.21,51.11,51.2,80358.0,45.6045,45.6491,45.5599,45.6402,80358.0
2021-02-05 12:40:00,51.2,51.3,51.2,51.23,128862.0,45.6402,45.7293,45.6402,45.6669,128862.0
2021-02-05 12:50:00,51.23,51.29,51.21,51.29,70148.0,45.6669,45.7204,45.6491,45.7204,70148.0
2021-02-05 13:00:00,51.29,51.29,51.19,51.19,94090.0,45.7204,45.7204,45.6312,45.6312,94090.0
2021-02-05 13:10:00,51.2,51.21,51.13,51.15,91575.0,45.6402,45.6491,45.5778,45.5956,91575.0
2021-02-05 13:20:00,51.14,51.15,51.0,51.05,170638.0,45.5867,45.5956,45.4619,45.5064,170638.0
2021-02-05 13:30:00,51.05,51.08,51.02,51.03,131599.0,45.5064,45.5332,45.4797,45.4886,131599.0
2021-02-05 13:40:00,51.03,51.09,51.01,51.02,135529.0,45.4886,45.5421,45.4708,45.4797,135529.0
2021-02-05 13:50:00,51.02,51.05,50.96,51.01,165829.0,45.4797,45.5064,45.4262,45.4708,165829.0
2021-02-05 14:00:00,51.0,51.02,50.97,51.02,145535.0,45.4619,45.4797,45.4351,45.4797,145535.0
2021-02-05 14:10:00,51.02,51.08,50.98,51.0,142648.0,45.4797,45.5332,45.444,45.4619,142648.0
2021-02-05 14:20:00,51.0,51.09,50.98,51.08,141412.0,45.4619,45.5421,45.444,45.5332,141412.0
2021-02-05 14:30:00,51.08,51.14,51.02,51.04,131339.0,45.5332,45.5867,45.4797,45.4975,131339.0
2021-02-05 14:40:00,51.04,51.05,50.95,50.95,138397.0,45.4975,45.5064,45.4173,45.4173,138397.0
2021-02-05 14:50:00,50.95,51.05,50.93,51.02,130878.0,45.4173,45.5064,45.3995,45.4797,130878.0
2021-02-05 15:00:00,51.02,51.05,50.98,51.0,158094.0,45.4797,45.5064,45.444,45.4619,158094.0
2021-02-05 15:10:00,51.0,51.1,50.99,51.1,161040.0,45.4619,45.551,45.453,45.551,161040.0
2021-02-05 15:20:00,51.09,51.1,51.02,51.03,166119.0,45.5421,45.551,45.4797,45.4886,166119.0
2021-02-05 15:30:00,51.04,51.06,51.0,51.04,156513.0,45.4975,45.5154,45.4619,45.4975,156513.0
2021-02-05 15:40:00,51.04,51.09,51.02,51.06,193089.0,45.4975,45.5421,45.4797,45.5154,193089.0
2021-02-05 15:50:00,51.05,51.15,51.03,51.12,881712.0,45.5064,45.5956,45.4886,45.5688,881712.0
2021-02-08 09:30:00,51.06,51.38,51.02,51.18,490444.0,45.5154,45.8006,45.4797,45.6223,490444.0
2021-02-08 09:40:00,51.18,51.39,51.08,51.19,320949.0,45.6223,45.8095,45.5332,45.6312,320949.0
2021-02-08 09:50:00,51.2,51.2,51.06,51.14,208084.0,45.6402,45.6402,45.5154,45.5867,208084.0
2021-02-08 10:00:00,51.13,51.32,51.11,51.26,217196.0,45.5778,45.7471,45.5599,45.6936,217196.0
2021-02-08 10:10:00,51.25,51.38,51.23,51.38,179589.0,45.6847,45.8006,45.6669,45.8006,179589.0
2021-02-08 10:20:00,51.39,51.45,51.34,51.41,267227.0,45.8095,45.863,45.765,45.8274,267227.0
2021-02-08 10:30:00,51.41,51.59,51.39,51.58,163227.0,45.8274,45.9878,45.8095,45.9789,163227.0
2021-02-08 10:40:00,51.58,51.58,51.38,51.38,189061.0,45.9789,45.9789,45.8006,45.8006,189061.0
2021-02-08 10:50:00,51.38,51.45,51.25,51.32,255645.0,45.8006,45.863,45.6847,45.7471,255645.0
2021-02-08 11:00:00,51.32,51.45,51.31,51.44,128004.0,45.7471,45.863,45.7382,45.8541,128004.0
2021-02-08 11:10:00,51.44,51.53,51.41,51.51,260835.0,45.8541,45.9343,45.8274,45.9165,260835.0
2021-02-08 11:20:00,51.5,51.56,51.44,51.52,168872.0,45.9076,45.9611,45.8541,45.9254,168872.0
2021-02-08 11:30:00,51.52,51.54,51.35,51.43,315926.0,45.9254,45.9432,45.7739,45.8452,315926.0
2021-02-08 11:40:00,51.42,51.68,51.42,51.67,184560.0,45.8363,46.068,45.8363,46.0591,184560.0
2021-02-08 11:50:00,51.68,51.75,51.63,51.73,213701.0,46.068,46.1304,46.0235,46.1126,213701.0
2021-02-08 12:00:00,51.73,51.83,51.73,51.79,303053.0,46.1126,46.2017,46.1126,46.1661,303053.0
2021-02-08 12:10:00,51.79,51.9,51.78,51.85,157062.0,46.1661,46.2641,46.1572,46.2196,157062.0
2021-02-08 12:20:00,51.85,51.89,51.73,51.83,159201.0,46.2196,46.2552,46.1126,46.2017,159201.0
2021-02-08 12:30:00,51.83,52.01,51.77,51.96,830249.0,46.2017,46.3622,46.1483,46.3176,830249.0
2021-02-08 12:40:00,51.98,52.08,51.97,52.07,175094.0,46.3355,46.4246,46.3265,46.4157,175094.0
2021-02-08 12:50:00,52.07,52.08,51.95,51.96,221967.0,46.4157,46.4246,46.3087,46.3176,221967.0
2021-02-08 13:00:00,51.97,51.98,51.92,51.94,151412.0,46.3265,46.3355,46.282,46.2998,151412.0
2021-02-08 13:10:00,51.94,52.01,51.9,51.96,237892.0,46.2998,46.3622,46.2641,46.3176,237892.0
2021-02-08 13:20:00,51.97,51.99,51.94,51.98,114157.0,46.3265,46.3444,46.2998,46.3355,114157.0
2021-02-08 13:30:00,51.98,52.04,51.91,51.93,241476.0,46.3355,46.3889,46.2731,46.2909,241476.0
2021-02-08 13:40:00,51.93,51.94,51.82,51.84,119185.0,46.2909,46.2998,46.1928,46.2107,119185.0
2021-02-08 13:50:00,51.83,51.84,51.65,51.69,214403.0,46.2017,46.2107,46.0413,46.0769,214403.0
2021-02-08 14:00:00,51.69,51.79,51.68,51.73,181617.0,46.0769,46.1661,46.068,46.1126,181617.0
2021-02-08 14:10:00,51.73,51.77,51.69,51.71,98760.0,46.1126,46.1483,46.0769,46.0948,98760.0
2021-02-08 14:20:00,51.7,51.71,51.67,51.68,66979.0,46.0859,46.0948,46.0591,46.068,66979.0
2021-02-08 14:30:00,51.69,51.74,51.65,51.74,80084.0,46.0769,46.1215,46.0413,46.1215,80084.0
2021-02-08 14:40:00,51.73,51.81,51.72,51.79,148781.0,46.1126,46.1839,46.1037,46.1661,148781.0
2021-02-08 14:50:00,51.78,51.87,51.77,51.86,132058.0,46.1572,46.2374,46.1483,46.2285,132058.0
2021-02-08 15:00:00,51.87,51.92,51.82,51.82,147972.0,46.2374,46.282,46.1928,46.1928,147972.0
2021-02-08 15:10:00,51.82,51.86,51.75,51.76,133035.0,46.1928,46.2285,46.1304,46.1393,133035.0
2021-02-08 15:20:00,51.76,51.88,51.74,51.79,205809.0,46.1393,46.2463,46.1215,46.1661,205809.0
2021-02-08 15:30:00,51.79,51.85,51.74,51.85,160960.0,46.1661,46.2196,46.1215,46.2196,160960.0
2021-02-08 15:40:00,51.85,51.92,51.81,51.91,219677.0,46.2196,46.282,46.1839,46.2731,219677.0
2021-02-08 15:50:00,51.91,51.93,51.78,51.87,1631951.0,46.2731,46.2909,46.1572,46.2374,1631951.0
2021-02-09 09:30:00,52.0,52.0,51.35,51.58,353353.0,46.3533,46.3533,45.7739,45.9789,353353.0
2021-02-09 09:40:00,51.58,51.81,51.47,51.78,227258.0,45.9789,46.1839,45.8808,46.1572,227258.0
2021-02-09 09:50:00,51.79,51.9,51.77,51.88,183803.0,46.1661,46.2641,46.1483,46.2463,183803.0
2021-02-09 10:00:00,51.89,52.14,51.88,52.13,287839.0,46.2552,46.4781,46.2463,46.4692,287839.0
2021-02-09 10:10:00,52.14,52.18,52.02,52.06,156455.0,46.4781,46.5137,46.3711,46.4068,156455.0
2021-02-09 10:20:00,52.05,52.19,51.99,52.19,187578.0,46.3979,46.5227,46.3444,46.5227,187578.0
2021-02-09 10:30:00,52.19,52.27,52.14,52.26,230867.0,46.5227,46.594,46.4781,46.5851,230867.0
2021-02-09 10:40:00,52.27,52.37,52.23,52.36,317727.0,46.594,46.6831,46.5583,46.6742,317727.0
2021-02-09 10:50:00,52.35,52.45,52.28,52.42,509060.0,46.6653,46.7544,46.6029,46.7277,509060.0
2021-02-09 11:00:00,52.42,52.44,52.29,52.35,465474.0,46.7277,46.7455,46.6118,46.6653,465474.0
2021-02-09 11:10:00,52.35,52.39,52.24,52.28,565764.0,46.6653,46.7009,46.5672,46.6029,565764.0
2021-02-09 11:20:00,52.29,52.47,52.28,52.3,938486.0,46.6118,46.7722,46.6029,46.6207,938486.0
2021-02-09 11:30:00,52.3,52.34,52.26,52.28,110705.0,46.6207,46.6564,46.5851,46.6029,110705.0
2021-02-09 11:40:00,52.28,52.33,52.24,52.28,185596.0,46.6029,46.6475,46.5672,46.6029,185596.0
2021-02-09 11:50:00,52.28,52.36,52.24,52.36,102081.0,46.6029,46.6742,46.5672,46.6742,102081.0
2021-02-09 12:00:00,52.36,52.42,52.31,52.4,75770.0,46.6742,46.7277,46.6296,46.7098,75770.0
2021-02-09 12:10:00,52.4,52.47,52.36,52.4,135194.0,46.7098,46.7722,46.6742,46.7098,135194.0
2021-02-09 12:20:00,52.4,52.41,52.37,52.38,96434.0,46.7098,46.7188,46.6831,46.692,96434.0
2021-02-09 12:30:00,52.39,52.45,52.38,52.44,119586.0,46.7009,46.7544,46.692,46.7455,119586.0
2021-02-09 12:40:00,52.44,52.44,52.39,52.41,81607.0,46.7455,46.7455,46.7009,46.7188,81607.0
2021-02-09 12:50:00,52.41,52.43,52.35,52.4,91280.0,46.7188,46.7366,46.6653,46.7098,91280.0
2021-02-09 13:00:00,52.4,52.43,52.33,52.41,136491.0,46.7098,46.7366,46.6475,46.7188,136491.0
2021-02-09 13:10:00,52.41,52.5,52.39,52.49,120747.0,46.7188,46.799,46.7009,46.7901,120747.0
2021-02-09 13:20:00,52.49,52.59,52.49,52.57,228680.0,46.7901,46.8792,46.7901,46.8614,228680.0
2021-02-09 13:30:00,52.56,52.62,52.55,52.62,130874.0,46.8525,46.906,46.8436,46.906,130874.0
2021-02-09 13:40:00,52.62,52.63,52.57,52.6,152603.0,46.906,46.9149,46.8614,46.8881,152603.0
2021-02-09 13:50:00,52.6,52.62,52.59,52.62,79022.0,46.8881,46.906,46.8792,46.906,79022.0
2021-02-09 14:00:00,52.62,52.7,52.61,52.68,147287.0,46.906,46.9773,46.897,46.9594,147287.0
2021-02-09 14:10:00,52.68,52.7,52.65,52.68,107881.0,46.9594,46.9773,46.9327,46.9594,107881.0
2021-02-09 14:20:00,52.69,52.73,52.67,52.71,199708.0,46.9684,47.004,46.9505,46.9862,199708.0
2021-02-09 14:30:00,52.7,52.73,52.68,52.73,108616.0,46.9773,47.004,46.9594,47.004,108616.0
2021-02-09 14:40:00,52.73,52.74,52.7,52.73,123520.0,47.004,47.0129,46.9773,47.004,123520.0
2021-02-09 14:50:00,52.73,52.74,52.63,52.68,109145.0,47.004,47.0129,46.9149,46.9594,109145.0
2021-02-09 15:00:00,52.67,52.77,52.67,52.75,145826.0,46.9505,47.0397,46.9505,47.0218,145826.0
2021-02-09 15:10:00,52.74,52.85,52.74,52.81,218907.0,47.0129,47.111,47.0129,47.0753,218907.0
2021-02-09 15:20:00,52.8,52.84,52.79,52.84,344849.0,47.0664,47.1021,47.0575,47.1021,344849.0
2021-02-09 15:30:00,52.84,52.87,52.8,52.82,367733.0,47.1021,47.1288,47.0664,47.0842,367733.0
2021-02-09 15:40:00,52.81,52.93,52.79,52.93,470580.0,47.0753,47.1823,47.0575,47.1823,470580.0
2021-02-09 15:50:00,52.92,52.99,52.57,52.72,2342573.0,47.1734,47.2358,46.8614,46.9951,2342573.0
2021-02-10 09:30:00,52.98,53.06,52.55,52.57,522846.0,47.2269,47.2982,46.8436,46.8614,522846.0
2021-02-10 09:40:00,52.58,52.65,52.38,52.39,272410.0,46.8703,46.9327,46.692,46.7009,272410.0
2021-02-10 09:50:00,52.39,52.62,52.29,52.59,250418.0,46.7009,46.906,46.6118,46.8792,250418.0
2021-02-10 10:00:00,52.6,52.69,52.34,52.41,252075.0,46.8881,46.9684,46.6564,46.7188,252075.0
2021-02-10 10:10:00,52.41,52.45,52.29,52.32,465037.0,46.7188,46.7544,46.6118,46.6385,465037.0
2021-02-10 10:20:00,52.32,52.39,52.05,52.36,867726.0,46.6385,46.7009,46.3979,46.6742,867726.0
2021-02-10 10:30:00,52.38,52.53,52.28,52.3,276845.0,46.692,46.8257,46.6029,46.6207,276845.0
2021-02-10 10:40:00,52.3,52.35,52.2,52.27,648476.0,46.6207,46.6653,46.5316,46.594,648476.0
2021-02-10 10:50:00,52.27,52.48,52.26,52.45,285507.0,46.594,46.7812,46.5851,46.7544,285507.0
2021-02-10 11:00:00,52.45,52.46,52.26,52.35,177293.0,46.7544,46.7633,46.5851,46.6653,177293.0
2021-02-10 11:10:00,52.35,52.38,52.29,52.33,194382.0,46.6653,46.692,46.6118,46.6475,194382.0
2021-02-10 11:20:00,52.32,52.34,52.07,52.14,302888.0,46.6385,46.6564,46.4157,46.4781,302888.0
2021-02-10 11:30:00,52.15,52.31,52.13,52.27,243785.0,46.487,46.6296,46.4692,46.594,243785.0
2021-02-10 11:40:00,52.26,52.27,52.2,52.26,140553.0,46.5851,46.594,46.5316,46.5851,140553.0
2021-02-10 11:50:00,52.27,52.31,52.21,52.24,135728.0,46.594,46.6296,46.5405,46.5672,135728.0
2021-02-10 12:00:00,52.24,52.24,52.15,52.2,247825.0,46.5672,46.5672,46.487,46.5316,247825.0
2021-02-10 12:10:00,52.2,52.24,52.15,52.18,155368.0,46.5316,46.5672,46.487,46.5137,155368.0
2021-02-10 12:20:00,52.18,52.19,52.04,52.08,294468.0,46.5137,46.5227,46.3889,46.4246,294468.0
2021-02-10 12:30:00,52.08,52.19,52.07,52.15,213514.0,46.4246,46.5227,46.4157,46.487,213514.0
2021-02-10 12:40:00,52.15,52.3,52.14,52.29,105628.0,46.487,46.6207,46.4781,46.6118,105628.0
2021-02-10 12:50:00,52.29,52.29,52.23,52.25,103086.0,46.6118,46.6118,46.5583,46.5761,103086.0
2021-02-10 13:00:00,52.24,52.36,52.23,52.35,126971.0,46.5672,46.6742,46.5583,46.6653,126971.0
2021-02-10 13:10:00,52.35,52.36,52.28,52.32,103111.0,46.6653,46.6742,46.6029,46.6385,103111.0
2021-02-10 13:20:00,52.31,52.36,52.25,52.25,252492.0,46.6296,46.6742,46.5761,46.5761,252492.0
2021-02-10 13:30:00,52.26,52.32,52.21,52.25,187924.0,46.5851,46.6385,46.5405,46.5761,187924.0
2021-02-10 13:40:00,52.26,52.29,52.21,52.22,201358.0,46.5851,46.6118,46.5405,46.5494,201358.0
2021-02-10 13:50:00,52.22,52.29,52.17,52.25,222652.0,46.5494,46.6118,46.5048,46.5761,222652.0
2021-02-10 14:00:00,52.26,52.36,52.21,52.33,168769.0,46.5851,46.6742,46.5405,46.6475,168769.0
2021-02-10 14:10:00,52.33,52.4,52.32,52.4,113941.0,46.6475,46.7098,46.6385,46.7098,113941.0
2021-02-10 14:20:00,52.4,52.44,52.32,52.44,180502.0,46.7098,46.7455,46.6385,46.7455,180502.0
2021-02-10 14:30:00,52.44,52.54,52.44,52.5,207406.0,46.7455,46.8346,46.7455,46.799,207406.0
2021-02-10 14:40:00,52.51,52.58,52.5,52.57,162320.0,46.8079,46.8703,46.799,46.8614,162320.0
2021-02-10 14:50:00,52.56,52.62,52.53,52.62,160867.0,46.8525,46.906,46.8257,46.906,160867.0
2021-02-10 15:00:00,52.62,52.69,52.59,52.62,173034.0,46.906,46.9684,46.8792,46.906,173034.0
2021-02-10 15:10:00,52.63,52.72,52.59,52.72,194697.0,46.9149,46.9951,46.8792,46.9951,194697.0
2021-02-10 15:20:00,52.71,52.77,52.64,52.75,385870.0,46.9862,47.0397,46.9238,47.0218,385870.0
2021-02-10 15:30:00,52.74,52.79,52.65,52.66,387522.0,47.0129,47.0575,46.9327,46.9416,387522.0
2021-02-10 15:40:00,52.67,52.75,52.62,52.69,734119.0,46.9505,47.0218,46.906,46.9684,734119.0
2021-02-10 15:50:00,52.69,52.76,52.58,52.76,1377331.0,46.9684,47.0308,46.8703,47.0308,1377331.0
2021-02-11 09:30:00,52.92,52.94,52.67,52.76,383225.0,47.1734,47.1912,46.9505,47.0308,383225.0
2021-02-11 09:40:00,52.77,52.85,52.63,52.84,240836.0,47.0397,47.111,46.9149,47.1021,240836.0
2021-02-11 09:50:00,52.83,52.88,52.74,52.78,228631.0,47.0932,47.1377,47.0129,47.0486,228631.0
2021-02-11 10:00:00,52.77,52.94,52.76,52.86,212652.0,47.0397,47.1912,47.0308,47.1199,212652.0
2021-02-11 10:10:00,52.86,52.9,52.84,52.88,139466.0,47.1199,47.1556,47.1021,47.1377,139466.0
2021-02-11 10:20:00,52.88,52.96,52.75,52.82,168837.0,47.1377,47.209,47.0218,47.0842,168837.0
2021-02-11 10:30:00,52.82,52.82,52.69,52.72,154624.0,47.0842,47.0842,46.9684,46.9951,154624.0
2021-02-11 10:40:00,52.72,52.84,52.71,52.71,181173.0,46.9951,47.1021,46.9862,46.9862,181173.0
2021-02-11 10:50:00,52.72,52.74,52.57,52.58,191246.0,46.9951,47.0129,46.8614,46.8703,191246.0
2021-02-11 11:00:00,52.59,52.64,52.51,52.57,156269.0,46.8792,46.9238,46.8079,46.8614,156269.0
2021-02-11 11:10:00,52.57,52.59,52.53,52.56,81329.0,46.8614,46.8792,46.8257,46.8525,81329.0
2021-02-11 11:20:00,52.56,52.61,52.54,52.6,68288.0,46.8525,46.897,46.8346,46.8881,68288.0
2021-02-11 11:30:00,52.6,52.7,52.6,52.69,87019.0,46.8881,46.9773,46.8881,46.9684,87019.0
2021-02-11 11:40:00,52.69,52.78,52.69,52.76,73483.0,46.9684,47.0486,46.9684,47.0308,73483.0
2021-02-11 11:50:00,52.76,52.82,52.71,52.71,161627.0,47.0308,47.0842,46.9862,46.9862,161627.0
2021-02-11 12:00:00,52.72,52.87,52.71,52.84,204163.0,46.9951,47.1288,46.9862,47.1021,204163.0
2021-02-11 12:10:00,52.85,52.9,52.75,52.8,143095.0,47.111,47.1556,47.0218,47.0664,143095.0
2021-02-11 12:20:00,52.79,52.83,52.73,52.74,206238.0,47.0575,47.0932,47.004,47.0129,206238.0
2021-02-11 12:30:00,52.75,52.81,52.72,52.76,190568.0,47.0218,47.0753,46.9951,47.0308,190568.0
2021-02-11 12:40:00,52.76,52.82,52.62,52.81,219923.0,47.0308,47.0842,46.906,47.0753,219923.0
2021-02-11 12:50:00,52.82,52.83,52.71,52.78,144074.0,47.0842,47.0932,46.9862,47.0486,144074.0
2021-02-11 13:00:00,52.78,52.8,52.65,52.66,133497.0,47.0486,47.0664,46.9327,46.9416,133497.0
2021-02-11 13:10:00,52.65,52.74,52.63,52.71,62749.0,46.9327,47.0129,46.9149,46.9862,62749.0
2021-02-11 13:20:00,52.7,52.79,52.7,52.73,100965.0,46.9773,47.0575,46.9773,47.004,100965.0
2021-02-11 13:30:00,52.73,52.81,52.72,52.8,126083.0,47.004,47.0753,46.9951,47.0664,126083.0
2021-02-11 13:40:00,52.8,52.83,52.75,52.77,69194.0,47.0664,47.0932,47.0218,47.0397,69194.0
2021-02-11 13:50:00,52.76,52.78,52.63,52.63,129210.0,47.0308,47.0486,46.9149,46.9149,129210.0
2021-02-11 14:00:00,52.64,52.69,52.61,52.65,140110.0,46.9238,46.9684,46.897,46.9327,140110.0
2021-02-11 14:10:00,52.65,52.72,52.61,52.7,100375.0,46.9327,46.9951,46.897,46.9773,100375.0
2021-02-11 14:20:00,52.7,52.71,52.61,52.69,138072.0,46.9773,46.9862,46.897,46.9684,138072.0
2021-02-11 14:30:00,52.68,52.71,52.64,52.66,107489.0,46.9594,46.9862,46.9238,46.9416,107489.0
2021-02-11 14:40:00,52.66,52.75,52.64,52.75,90931.0,46.9416,47.0218,46.9238,47.0218,90931.0
2021-02-11 14:50:00,52.75,52.85,52.73,52.83,125711.0,47.0218,47.111,47.004,47.0932,125711.0
2021-02-11 15:00:00,52.82,52.93,52.79,52.93,213054.0,47.0842,47.1823,47.0575,47.1823,213054.0
2021-02-11 15:10:00,52.92,52.97,52.9,52.94,206572.0,47.1734,47.218,47.1556,47.1912,206572.0
2021-02-11 15:20:00,52.95,53.01,52.94,53.01,214159.0,47.2001,47.2536,47.1912,47.2536,214159.0
2021-02-11 15:30:00,53.01,53.08,52.98,53.05,219824.0,47.2536,47.316,47.2269,47.2893,219824.0
2021-02-11 15:40:00,53.05,53.25,53.03,53.21,455921.0,47.2893,47.4675,47.2714,47.4319,455921.0
2021-02-11 15:50:00,53.21,53.31,53.13,53.24,1745566.0,47.4319,47.521,47.3606,47.4586,1745566.0
2021-02-12 09:30:00,53.32,53.57,53.24,53.31,480353.0,47.5299,47.7528,47.4586,47.521,480353.0
2021-02-12 09:40:00,53.31,53.51,53.27,53.5,279356.0,47.521,47.6993,47.4854,47.6904,279356.0
2021-02-12 09:50:00,53.51,53.55,53.43,53.54,249692.0,47.6993,47.735,47.628,47.7261,249692.0
2021-02-12 10:00:00,53.54,53.54,53.33,53.37,176034.0,47.7261,47.7261,47.5389,47.5745,176034.0
2021-02-12 10:10:00,53.36,53.51,53.33,53.41,190242.0,47.5656,47.6993,47.5389,47.6102,190242.0
2021-02-12 10:20:00,53.41,53.48,53.37,53.45,136354.0,47.6102,47.6726,47.5745,47.6458,136354.0
2021-02-12 10:30:00,53.45,53.6,53.32,53.52,166058.0,47.6458,47.7795,47.5299,47.7082,166058.0
2021-02-12 10:40:00,53.53,53.58,53.41,53.41,139068.0,47.7171,47.7617,47.6102,47.6102,139068.0
2021-02-12 10:50:00,53.41,53.42,53.21,53.25,182615.0,47.6102,47.6191,47.4319,47.4675,182615.0
2021-02-12 11:00:00,53.28,53.28,53.12,53.15,165953.0,47.4943,47.4943,47.3517,47.3784,165953.0
2021-02-12 11:10:00,53.15,53.18,53.1,53.16,103227.0,47.3784,47.4051,47.3338,47.3873,103227.0
2021-02-12 11:20:00,53.16,53.19,53.07,53.08,186443.0,47.3873,47.4141,47.3071,47.316,186443.0
2021-02-12 11:30:00,53.1,53.1,53.01,53.1,407251.0,47.3338,47.3338,47.2536,47.3338,407251.0
2021-02-12 11:40:00,53.1,53.2,53.05,53.2,128051.0,47.3338,47.423,47.2893,47.423,128051.0
2021-02-12 11:50:00,53.2,53.26,53.19,53.21,80655.0,47.423,47.4765,47.4141,47.4319,80655.0
2021-02-12 12:00:00,53.21,53.22,53.16,53.2,88473.0,47.4319,47.4408,47.3873,47.423,88473.0
2021-02-12 12:10:00,53.19,53.25,53.18,53.25,62883.0,47.4141,47.4675,47.4051,47.4675,62883.0
2021-02-12 12:20:00,53.24,53.33,53.16,53.16,98848.0,47.4586,47.5389,47.3873,47.3873,98848.0
2021-02-12 12:30:00,53.17,53.23,53.11,53.21,77753.0,47.3962,47.4497,47.3427,47.4319,77753.0
2021-02-12 12:40:00,53.21,53.27,53.19,53.23,95815.0,47.4319,47.4854,47.4141,47.4497,95815.0
2021-02-12 12:50:00,53.23,53.26,53.17,53.2,80920.0,47.4497,47.4765,47.3962,47.423,80920.0
2021-02-12 13:00:00,53.19,53.22,53.11,53.12,77746.0,47.4141,47.4408,47.3427,47.3517,77746.0
2021-02-12 13:10:00,53.12,53.15,53.0,53.03,239581.0,47.3517,47.3784,47.2447,47.2714,239581.0
2021-02-12 13:20:00,53.03,53.1,52.95,53.1,172955.0,47.2714,47.3338,47.2001,47.3338,172955.0
2021-02-12 13:30:00,53.09,53.15,53.04,53.06,80239.0,47.3249,47.3784,47.2804,47.2982,80239.0
2021-02-12 13:40:00,53.06,53.08,53.0,53.04,52984.0,47.2982,47.316,47.2447,47.2804,52984.0
2021-02-12 13:50:00,53.05,53.05,52.96,53.01,108582.0,47.2893,47.2893,47.209,47.2536,108582.0
2021-02-12 14:00:00,53.01,53.05,52.96,53.04,95206.0,47.2536,47.2893,47.209,47.2804,95206.0
2021-02-12 14:10:00,53.05,53.06,52.96,52.99,77227.0,47.2893,47.2982,47.209,47.2358,77227.0
2021-02-12 14:20:00,52.99,53.0,52.94,52.98,66480.0,47.2358,47.2447,47.1912,47.2269,66480.0
2021-02-12 14:30:00,52.98,53.06,52.97,53.03,69188.0,47.2269,47.2982,47.218,47.2714,69188.0
2021-02-12 14:40:00,53.03,53.08,52.99,53.08,62885.0,47.2714,47.316,47.2358,47.316,62885.0
2021-02-12 14:50:00,53.08,53.14,53.07,53.11,71412.0,47.316,47.3695,47.3071,47.3427,71412.0
2021-02-12 15:00:00,53.11,53.13,53.08,53.09,113270.0,47.3427,47.3606,47.316,47.3249,113270.0
2021-02-12 15:10:00,53.09,53.13,53.08,53.13,82945.0,47.3249,47.3606,47.316,47.3606,82945.0
2021-02-12 15:20:00,53.13,53.23,53.13,53.21,116804.0,47.3606,47.4497,47.3606,47.4319,116804.0
2021-02-12 15:30:00,53.22,53.31,53.21,53.3,161254.0,47.4408,47.521,47.4319,47.5121,161254.0
2021-02-12 15:40:00,53.31,53.38,53.22,53.27,478966.0,47.521,47.5834,47.4408,47.4854,478966.0
2021-02-12 15:50:00,53.27,53.37,53.19,53.22,867804.0,47.4854,47.5745,47.4141,47.4408,867804.0
2021-02-16 09:30:00,53.03,53.18,52.88,52.92,494989.0,47.2714,47.4051,47.1377,47.1734,494989.0
2021-02-16 09:40:00,52.91,52.93,52.75,52.8,233770.0,47.1645,47.1823,47.0218,47.0664,233770.0
2021-02-16 09:50:00,52.79,52.85,52.68,52.78,170694.0,47.0575,47.111,46.9594,47.0486,170694.0
2021-02-16 10:00:00,52.77,52.83,52.67,52.69,247684.0,47.0397,47.0932,46.9505,46.9684,247684.0
2021-02-16 10:10:00,52.69,52.76,52.57,52.6,362626.0,46.9684,47.0308,46.8614,46.8881,362626.0
2021-02-16 10:20:00,52.6,52.69,52.53,52.66,376540.0,46.8881,46.9684,46.8257,46.9416,376540.0
2021-02-16 10:30:00,52.67,52.91,52.66,52.91,338947.0,46.9505,47.1645,46.9416,47.1645,338947.0
2021-02-16 10:40:00,52.91,52.93,52.81,52.86,226563.0,47.1645,47.1823,47.0753,47.1199,226563.0
2021-02-16 10:50:00,52.86,52.98,52.83,52.95,263804.0,47.1199,47.2269,47.0932,47.2001,263804.0
2021-02-16 11:00:00,52.95,53.03,52.91,52.98,281402.0,47.2001,47.2714,47.1645,47.2269,281402.0
2021-02-16 11:10:00,52.98,53.04,52.91,52.95,103779.0,47.2269,47.2804,47.1645,47.2001,103779.0
2021-02-16 11:20:00,52.95,53.0,52.91,52.99,129027.0,47.2001,47.2447,47.1645,47.2358,129027.0
2021-02-16 11:30:00,52.98,53.06,52.94,53.03,84535.0,47.2269,47.2982,47.1912,47.2714,84535.0
2021-02-16 11:40:00,53.04,53.04,52.94,52.96,121132.0,47.2804,47.2804,47.1912,47.209,121132.0
2021-02-16 11:50:00,52.95,52.99,52.89,52.95,151590.0,47.2001,47.2358,47.1466,47.2001,151590.0
2021-02-16 12:00:00,52.94,53.1,52.91,53.01,154408.0,47.1912,47.3338,47.1645,47.2536,154408.0
2021-02-16 12:10:00,53.01,53.22,53.01,53.15,110718.0,47.2536,47.4408,47.2536,47.3784,110718.0
2021-02-16 12:20:00,53.15,53.23,53.13,53.16,211372.0,47.3784,47.4497,47.3606,47.3873,211372.0
2021-02-16 12:30:00,53.17,53.19,53.07,53.07,164542.0,47.3962,47.4141,47.3071,47.3071,164542.0
2021-02-16 12:40:00,53.06,53.18,53.04,53.08,116495.0,47.2982,47.4051,47.2804,47.316,116495.0
2021-02-16 12:50:00,53.07,53.1,53.0,53.02,57366.0,47.3071,47.3338,47.2447,47.2625,57366.0
2021-02-16 13:00:00,53.01,53.01,52.91,52.92,70083.0,47.2536,47.2536,47.1645,47.1734,70083.0
2021-02-16 13:10:00,52.92,52.92,52.79,52.79,118481.0,47.1734,47.1734,47.0575,47.0575,118481.0
2021-02-16 13:20:00,52.8,52.88,52.79,52.88,135257.0,47.0664,47.1377,47.0575,47.1377,135257.0
2021-02-16 13:30:00,52.87,53.0,52.87,52.93,145991.0,47.1288,47.2447,47.1288,47.1823,145991.0
2021-02-16 13:40:00,52.93,52.99,52.89,52.98,81408.0,47.1823,47.2358,47.1466,47.2269,81408.0
2021-02-16 13:50:00,52.98,52.99,52.89,52.91,138883.0,47.2269,47.2358,47.1466,47.1645,138883.0
2021-02-16 14:00:00,52.91,52.93,52.81,52.87,172446.0,47.1645,47.1823,47.0753,47.1288,172446.0
2021-02-16 14:10:00,52.88,52.97,52.86,52.95,152445.0,47.1377,47.218,47.1199,47.2001,152445.0
2021-02-16 14:20:00,52.95,53.03,52.94,53.01,132773.0,47.2001,47.2714,47.1912,47.2536,132773.0
2021-02-16 14:30:00,53.0,53.04,52.95,52.98,96537.0,47.2447,47.2804,47.2001,47.2269,96537.0
2021-02-16 14:40:00,52.98,52.98,52.91,52.91,93719.0,47.2269,47.2269,47.1645,47.1645,93719.0
2021-02-16 14:50:00,52.91,52.92,52.85,52.88,113714.0,47.1645,47.1734,47.111,47.1377,113714.0
2021-02-16 15:00:00,52.88,52.94,52.86,52.91,124325.0,47.1377,47.1912,47.1199,47.1645,124325.0
2021-02-16 15:10:00,52.9,52.92,52.81,52.82,143605.0,47.1556,47.1734,47.0753,47.0842,143605.0
2021-02-16 15:20:00,52.82,52.85,52.77,52.8,156370.0,47.0842,47.111,47.0397,47.0664,156370.0
2021-02-16 15:30:00,52.8,52.8,52.71,52.73,196267.0,47.0664,47.0664,46.9862,47.004,196267.0
2021-02-16 15:40:00,52.73,52.83,52.68,52.8,442340.0,47.004,47.0932,46.9594,47.0664,442340.0
2021-02-16 15:50:00,52.8,52.93,52.71,52.83,1015871.0,47.0664,47.1823,46.9862,47.0932,1015871.0
2021-02-17 09:30:00,52.73,52.88,52.41,52.63,723675.0,47.004,47.1377,46.7188,46.9149,723675.0
2021-02-17 09:40:00,52.63,52.75,52.47,52.54,227634.0,46.9149,47.0218,46.7722,46.8346,227634.0
2021-02-17 09:50:00,52.55,52.63,52.5,52.53,208720.0,46.8436,46.9149,46.799,46.8257,208720.0
2021-02-17 10:00:00,52.53,52.72,52.52,52.66,193746.0,46.8257,46.9951,46.8168,46.9416,193746.0
2021-02-17 10:10:00,52.66,52.67,52.44,52.54,198875.0,46.9416,46.9505,46.7455,46.8346,198875.0
2021-02-17 10:20:00,52.54,52.63,52.46,52.62,257839.0,46.8346,46.9149,46.7633,46.906,257839.0
2021-02-17 10:30:00,52.61,52.78,52.51,52.7,230479.0,46.897,47.0486,46.8079,46.9773,230479.0
2021-02-17 10:40:00,52.7,52.76,52.62,52.76,314603.0,46.9773,47.0308,46.906,47.0308,314603.0
2021-02-17 10:50:00,52.76,52.91,52.75,52.85,269695.0,47.0308,47.1645,47.0218,47.111,269695.0
2021-02-17 11:00:00,52.85,52.88,52.66,52.71,178399.0,47.111,47.1377,46.9416,46.9862,178399.0
2021-02-17 11:10:00,52.71,52.71,52.57,52.57,165917.0,46.9862,46.9862,46.8614,46.8614,165917.0
2021-02-17 11:20:00,52.57,52.72,52.57,52.72,149561.0,46.8614,46.9951,46.8614,46.9951,149561.0
2021-02-17 11:30:00,52.72,52.74,52.61,52.71,111672.0,46.9951,47.0129,46.897,46.9862,111672.0
2021-02-17 11:40:00,52.71,52.83,52.71,52.82,178755.0,46.9862,47.0932,46.9862,47.0842,178755.0
2021-02-17 11:50:00,52.82,52.91,52.81,52.87,185368.0,47.0842,47.1645,47.0753,47.1288,185368.0
2021-02-17 12:00:00,52.87,52.98,52.85,52.91,158557.0,47.1288,47.2269,47.111,47.1645,158557.0
2021-02-17 12:10:00,52.91,52.98,52.89,52.98,102537.0,47.1645,47.2269,47.1466,47.2269,102537.0
2021-02-17 12:20:00,52.98,53.04,52.97,53.04,143359.0,47.2269,47.2804,47.218,47.2804,143359.0
2021-02-17 12:30:00,53.05,53.06,52.95,52.95,101263.0,47.2893,47.2982,47.2001,47.2001,101263.0
2021-02-17 12:40:00,52.96,52.99,52.93,52.95,83276.0,47.209,47.2358,47.1823,47.2001,83276.0
2021-02-17 12:50:00,52.94,52.96,52.88,52.89,61198.0,47.1912,47.209,47.1377,47.1466,61198.0
2021-02-17 13:00:00,52.89,52.93,52.87,52.88,108877.0,47.1466,47.1823,47.1288,47.1377,108877.0
2021-02-17 13:10:00,52.88,52.92,52.87,52.88,73181.0,47.1377,47.1734,47.1288,47.1377,73181.0
2021-02-17 13:20:00,52.88,52.97,52.86,52.94,128930.0,47.1377,47.218,47.1199,47.1912,128930.0
2021-02-17 13:30:00,52.94,52.95,52.84,52.89,136449.0,47.1912,47.2001,47.1021,47.1466,136449.0
2021-02-17 13:40:00,52.9,52.99,52.89,52.93,82800.0,47.1556,47.2358,47.1466,47.1823,82800.0
2021-02-17 13:50:00,52.94,52.97,52.85,52.87,68911.0,47.1912,47.218,47.111,47.1288,68911.0
2021-02-17 14:00:00,52.87,53.0,52.86,52.98,101913.0,47.1288,47.2447,47.1199,47.2269,101913.0
2021-02-17 14:10:00,52.98,53.02,52.97,53.01,79189.0,47.2269,47.2625,47.218,47.2536,79189.0
2021-02-17 14:20:00,53.01,53.02,52.92,52.96,139488.0,47.2536,47.2625,47.1734,47.209,139488.0
2021-02-17 14:30:00,52.97,53.02,52.94,52.99,101173.0,47.218,47.2625,47.1912,47.2358,101173.0
2021-02-17 14:40:00,52.99,53.1,52.97,53.1,132886.0,47.2358,47.3338,47.218,47.3338,132886.0
2021-02-17 14:50:00,53.1,53.22,53.05,53.2,289458.0,47.3338,47.4408,47.2893,47.423,289458.0
2021-02-17 15:00:00,53.2,53.25,53.17,53.21,181535.0,47.423,47.4675,47.3962,47.4319,181535.0
2021-02-17 15:10:00,53.21,53.21,53.09,53.1,134682.0,47.4319,47.4319,47.3249,47.3338,134682.0
2021-02-17 15:20:00,53.1,53.19,53.07,53.1,194148.0,47.3338,47.4141,47.3071,47.3338,194148.0
2021-02-17 15:30:00,53.1,53.15,53.07,53.13,182507.0,47.3338,47.3784,47.3071,47.3606,182507.0
2021-02-17 15:40:00,53.13,53.13,53.0,53.01,217205.0,47.3606,47.3606,47.2447,47.2536,217205.0
2021-02-17 15:50:00,53.01,53.03,52.91,53.01,907151.0,47.2536,47.2714,47.1645,47.2536,907151.0
2021-02-18 09:30:00,52.73,52.87,52.46,52.46,394275.0,47.004,47.1288,46.7633,46.7633,394275.0
2021-02-18 09:40:00,52.45,52.6,52.37,52.48,276838.0,46.7544,46.8881,46.6831,46.7812,276838.0
2021-02-18 09:50:00,52.49,52.66,52.32,52.61,411867.0,46.7901,46.9416,46.6385,46.897,411867.0
2021-02-18 10:00:00,52.6,52.61,52.27,52.27,249605.0,46.8881,46.897,46.594,46.594,249605.0
2021-02-18 10:10:00,52.27,52.49,52.26,52.46,153623.0,46.594,46.7901,46.5851,46.7633,153623.0
2021-02-18 10:20:00,52.46,52.53,52.42,52.51,159952.0,46.7633,46.8257,46.7277,46.8079,159952.0
2021-02-18 10:30:00,52.52,52.73,52.46,52.73,135533.0,46.8168,47.004,46.7633,47.004,135533.0
2021-02-18 10:40:00,52.72,52.74,52.62,52.66,233075.0,46.9951,47.0129,46.906,46.9416,233075.0
2021-02-18 10:50:00,52.65,52.77,52.57,52.62,223211.0,46.9327,47.0397,46.8614,46.906,223211.0
2021-02-18 11:00:00,52.62,52.66,52.51,52.61,182939.0,46.906,46.9416,46.8079,46.897,182939.0
2021-02-18 11:10:00,52.61,52.74,52.59,52.68,205716.0,46.897,47.0129,46.8792,46.9594,205716.0
2021-02-18 11:20:00,52.68,52.72,52.65,52.69,205037.0,46.9594,46.9951,46.9327,46.9684,205037.0
2021-02-18 11:30:00,52.68,52.76,52.6,52.68,315848.0,46.9594,47.0308,46.8881,46.9594,315848.0
2021-02-18 11:40:00,52.68,52.69,52.51,52.58,143549.0,46.9594,46.9684,46.8079,46.8703,143549.0
2021-02-18 11:50:00,52.58,52.64,52.54,52.55,133346.0,46.8703,46.9238,46.8346,46.8436,133346.0
2021-02-18 12:00:00,52.54,52.54,52.39,52.45,331401.0,46.8346,46.8346,46.7009,46.7544,331401.0
2021-02-18 12:10:00,52.45,52.51,52.43,52.49,153389.0,46.7544,46.8079,46.7366,46.7901,153389.0
2021-02-18 12:20:00,52.49,52.56,52.48,52.53,111456.0,46.7901,46.8525,46.7812,46.8257,111456.0
2021-02-18 12:30:00,52.53,52.55,52.47,52.51,90096.0,46.8257,46.8436,46.7722,46.8079,90096.0
2021-02-18 12:40:00,52.52,52.6,52.51,52.6,76831.0,46.8168,46.8881,46.8079,46.8881,76831.0
2021-02-18 12:50:00,52.59,52.61,52.55,52.59,75843.0,46.8792,46.897,46.8436,46.8792,75843.0
2021-02-18 13:00:00,52.59,52.61,52.54,52.55,139473.0,46.8792,46.897,46.8346,46.8436,139473.0
2021-02-18 13:10:00,52.55,52.73,52.54,52.66,119156.0,46.8436,47.004,46.8346,46.9416,119156.0
2021-02-18 13:20:00,52.65,52.76,52.62,52.72,148958.0,46.9327,47.0308,46.906,46.9951,148958.0
2021-02-18 13:30:00,52.72,52.77,52.64,52.7,128433.0,46.9951,47.0397,46.9238,46.9773,128433.0
2021-02-18 13:40:00,52.7,52.73,52.66,52.69,105036.0,46.9773,47.004,46.9416,46.9684,105036.0
2021-02-18 13:50:00,52.69,52.71,52.62,52.66,81568.0,46.9684,46.9862,46.906,46.9416,81568.0
2021-02-18 14:00:00,52.67,52.78,52.65,52.73,283314.0,46.9505,47.0486,46.9327,47.004,283314.0
2021-02-18 14:10:00,52.73,52.75,52.65,52.68,209061.0,47.004,47.0218,46.9327,46.9594,209061.0
2021-02-18 14:20:00,52.68,52.7,52.61,52.67,194293.0,46.9594,46.9773,46.897,46.9505,194293.0
2021-02-18 14:30:00,52.66,52.67,52.61,52.65,135218.0,46.9416,46.9505,46.897,46.9327,135218.0
2021-02-18 14:40:00,52.65,52.68,52.59,52.59,151269.0,46.9327,46.9594,46.8792,46.8792,151269.0
2021-02-18 14:50:00,52.59,52.63,52.52,52.61,251944.0,46.8792,46.9149,46.8168,46.897,251944.0
2021-02-18 15:00:00,52.62,52.71,52.59,52.7,202423.0,46.906,46.9862,46.8792,46.9773,202423.0
2021-02-18 15:10:00,52.7,52.71,52.56,52.56,219158.0,46.9773,46.9862,46.8525,46.8525,219158.0
2021-02-18 15:20:00,52.57,52.65,52.52,52.62,206510.0,46.8614,46.9327,46.8168,46.906,206510.0
2021-02-18 15:30:00,52.62,52.71,52.61,52.71,314416.0,46.906,46.9862,46.897,46.9862,314416.0
2021-02-18 15:40:00,52.71,52.76,52.56,52.56,562669.0,46.9862,47.0308,46.8525,46.8525,562669.0
2021-02-18 15:50:00,52.57,52.61,52.48,52.56,1153551.0,46.8614,46.897,46.7812,46.8525,1153551.0
2021-02-19 09:30:00,52.46,52.6,52.05,52.05,1510991.0,46.7633,46.8881,46.3979,46.3979,1510991.0
2021-02-19 09:40:00,52.05,52.28,51.99,52.27,183713.0,46.3979,46.6029,46.3444,46.594,183713.0
2021-02-19 09:50:00,52.27,52.31,52.22,52.26,188468.0,46.594,46.6296,46.5494,46.5851,188468.0
2021-02-19 10:00:00,52.27,52.29,51.99,52.01,315374.0,46.594,46.6118,46.3444,46.3622,315374.0
2021-02-19 10:10:00,52.01,52.09,51.96,52.03,277309.0,46.3622,46.4335,46.3176,46.38,277309.0
2021-02-19 10:20:00,52.03,52.1,51.97,52.01,244300.0,46.38,46.4424,46.3265,46.3622,244300.0
2021-02-19 10:30:00,52.0,52.18,52.0,52.16,145542.0,46.3533,46.5137,46.3533,46.4959,145542.0
2021-02-19 10:40:00,52.15,52.18,51.96,51.98,190937.0,46.487,46.5137,46.3176,46.3355,190937.0
2021-02-19 10:50:00,51.98,52.19,51.96,52.19,158954.0,46.3355,46.5227,46.3176,46.5227,158954.0
2021-02-19 11:00:00,52.19,52.21,52.12,52.2,148048.0,46.5227,46.5405,46.4603,46.5316,148048.0
2021-02-19 11:10:00,52.2,52.24,52.16,52.22,117653.0,46.5316,46.5672,46.4959,46.5494,117653.0
2021-02-19 11:20:00,52.22,52.4,52.18,52.4,179363.0,46.5494,46.7098,46.5137,46.7098,179363.0
2021-02-19 11:30:00,52.39,52.41,52.32,52.38,205732.0,46.7009,46.7188,46.6385,46.692,205732.0
2021-02-19 11:40:00,52.38,52.48,52.34,52.48,204546.0,46.692,46.7812,46.6564,46.7812,204546.0
2021-02-19 11:50:00,52.49,52.54,52.46,52.48,217063.0,46.7901,46.8346,46.7633,46.7812,217063.0
2021-02-19 12:00:00,52.49,52.49,52.33,52.36,219913.0,46.7901,46.7901,46.6475,46.6742,219913.0
2021-02-19 12:10:00,52.36,52.38,52.24,52.25,163132.0,46.6742,46.692,46.5672,46.5761,163132.0
2021-02-19 12:20:00,52.25,52.27,52.11,52.19,212755.0,46.5761,46.594,46.4513,46.5227,212755.0
2021-02-19 12:30:00,52.18,52.21,52.12,52.2,255703.0,46.5137,46.5405,46.4603,46.5316,255703.0
2021-02-19 12:40:00,52.19,52.19,52.1,52.1,127368.0,46.5227,46.5227,46.4424,46.4424,127368.0
2021-02-19 12:50:00,52.09,52.09,52.0,52.07,170200.0,46.4335,46.4335,46.3533,46.4157,170200.0
2021-02-19 13:00:00,52.07,52.08,51.88,51.89,223130.0,46.4157,46.4246,46.2463,46.2552,223130.0
2021-02-19 13:10:00,51.88,51.92,51.85,51.86,128923.0,46.2463,46.282,46.2196,46.2285,128923.0
2021-02-19 13:20:00,51.86,51.96,51.84,51.88,180381.0,46.2285,46.3176,46.2107,46.2463,180381.0
2021-02-19 13:30:00,51.88,51.89,51.78,51.89,142490.0,46.2463,46.2552,46.1572,46.2552,142490.0
2021-02-19 13:40:00,51.9,51.9,51.8,51.8,119912.0,46.2641,46.2641,46.175,46.175,119912.0
2021-02-19 13:50:00,51.8,51.92,51.79,51.91,433282.0,46.175,46.282,46.1661,46.2731,433282.0
2021-02-19 14:00:00,51.91,51.96,51.89,51.91,148750.0,46.2731,46.3176,46.2552,46.2731,148750.0
2021-02-19 14:10:00,51.91,51.96,51.91,51.94,121134.0,46.2731,46.3176,46.2731,46.2998,121134.0
2021-02-19 14:20:00,51.94,51.94,51.77,51.79,188719.0,46.2998,46.2998,46.1483,46.1661,188719.0
2021-02-19 14:30:00,51.8,51.85,51.79,51.82,107893.0,46.175,46.2196,46.1661,46.1928,107893.0
2021-02-19 14:40:00,51.81,51.87,51.79,51.81,92105.0,46.1839,46.2374,46.1661,46.1839,92105.0
2021-02-19 14:50:00,51.82,51.92,51.8,51.92,94558.0,46.1928,46.282,46.175,46.282,94558.0
2021-02-19 15:00:00,51.92,51.95,51.88,51.9,209380.0,46.282,46.3087,46.2463,46.2641,209380.0
2021-02-19 15:10:00,51.9,52.05,51.89,52.02,167097.0,46.2641,46.3979,46.2552,46.3711,167097.0
2021-02-19 15:20:00,52.02,52.11,51.97,52.1,228027.0,46.3711,46.4513,46.3265,46.4424,228027.0
2021-02-19 15:30:00,52.1,52.21,52.08,52.14,339003.0,46.4424,46.5405,46.4246,46.4781,339003.0
2021-02-19 15:40:00,52.14,52.19,52.01,52.15,514619.0,46.4781,46.5227,46.3622,46.487,514619.0
2021-02-19 15:50:00,52.15,52.16,51.97,52.09,1054148.0,46.487,46.4959,46.3265,46.4335,1054148.0
2021-02-22 09:30:00,51.83,52.18,51.8,51.98,420409.0,46.2017,46.5137,46.175,46.3355,420409.0
2021-02-22 09:40:00,51.99,52.23,51.92,52.16,373162.0,46.3444,46.5583,46.282,46.4959,373162.0
2021-02-22 09:50:00,52.16,52.35,52.15,52.3,262732.0,46.4959,46.6653,46.487,46.6207,262732.0
2021-02-22 10:00:00,52.3,52.36,52.17,52.28,195387.0,46.6207,46.6742,46.5048,46.6029,195387.0
2021-02-22 10:10:00,52.27,52.38,52.04,52.07,282625.0,46.594,46.692,46.3889,46.4157,282625.0
2021-02-22 10:20:00,52.06,52.24,51.94,52.2,242028.0,46.4068,46.5672,46.2998,46.5316,242028.0
2021-02-22 10:30:00,52.2,52.31,52.15,52.3,190930.0,46.5316,46.6296,46.487,46.6207,190930.0
2021-02-22 10:40:00,52.3,52.41,52.27,52.35,146766.0,46.6207,46.7188,46.594,46.6653,146766.0
2021-02-22 10:50:00,52.35,52.42,52.26,52.4,153451.0,46.6653,46.7277,46.5851,46.7098,153451.0
2021-02-22 11:00:00,52.4,52.45,52.34,52.39,179078.0,46.7098,46.7544,46.6564,46.7009,179078.0
2021-02-22 11:10:00,52.39,52.56,52.34,52.54,196580.0,46.7009,46.8525,46.6564,46.8346,196580.0
2021-02-22 11:20:00,52.54,52.54,52.45,52.5,143771.0,46.8346,46.8346,46.7544,46.799,143771.0
2021-02-22 11:30:00,52.5,52.62,52.49,52.6,157539.0,46.799,46.906,46.7901,46.8881,157539.0
2021-02-22 11:40:00,52.6,52.63,52.47,52.47,173277.0,46.8881,46.9149,46.7722,46.7722,173277.0
2021-02-22 11:50:00,52.48,52.49,52.34,52.43,123958.0,46.7812,46.7901,46.6564,46.7366,123958.0
2021-02-22 12:00:00,52.43,52.44,52.28,52.32,158990.0,46.7366,46.7455,46.6029,46.6385,158990.0
2021-02-22 12:10:00,52.33,52.45,52.31,52.43,160806.0,46.6475,46.7544,46.6296,46.7366,160806.0
2021-02-22 12:20:00,52.44,52.48,52.39,52.46,108792.0,46.7455,46.7812,46.7009,46.7633,108792.0
2021-02-22 12:30:00,52.46,52.58,52.46,52.56,112258.0,46.7633,46.8703,46.7633,46.8525,112258.0
2021-02-22 12:40:00,52.55,52.56,52.45,52.48,116932.0,46.8436,46.8525,46.7544,46.7812,116932.0
2021-02-22 12:50:00,52.48,52.57,52.47,52.5,102633.0,46.7812,46.8614,46.7722,46.799,102633.0
2021-02-22 13:00:00,52.5,52.56,52.49,52.53,87573.0,46.799,46.8525,46.7901,46.8257,87573.0
2021-02-22 13:10:00,52.53,52.53,52.44,52.48,108187.0,46.8257,46.8257,46.7455,46.7812,108187.0
2021-02-22 13:20:00,52.49,52.62,52.47,52.6,115152.0,46.7901,46.906,46.7722,46.8881,115152.0
2021-02-22 13:30:00,52.6,52.63,52.57,52.61,86632.0,46.8881,46.9149,46.8614,46.897,86632.0
2021-02-22 13:40:00,52.61,52.63,52.58,52.6,81178.0,46.897,46.9149,46.8703,46.8881,81178.0
2021-02-22 13:50:00,52.6,52.62,52.51,52.58,134355.0,46.8881,46.906,46.8079,46.8703,134355.0
2021-02-22 14:00:00,52.57,52.59,52.54,52.58,94204.0,46.8614,46.8792,46.8346,46.8703,94204.0
2021-02-22 14:10:00,52.57,52.64,52.51,52.55,146950.0,46.8614,46.9238,46.8079,46.8436,146950.0
2021-02-22 14:20:00,52.55,52.64,52.53,52.63,115210.0,46.8436,46.9238,46.8257,46.9149,115210.0
2021-02-22 14:30:00,52.62,52.66,52.6,52.65,209199.0,46.906,46.9416,46.8881,46.9327,209199.0
2021-02-22 14:40:00,52.66,52.75,52.65,52.73,232924.0,46.9416,47.0218,46.9327,47.004,232924.0
2021-02-22 14:50:00,52.73,52.83,52.73,52.77,129423.0,47.004,47.0932,47.004,47.0397,129423.0
2021-02-22 15:00:00,52.77,52.81,52.73,52.76,183834.0,47.0397,47.0753,47.004,47.0308,183834.0
2021-02-22 15:10:00,52.75,52.86,52.72,52.8,499672.0,47.0218,47.1199,46.9951,47.0664,499672.0
2021-02-22 15:20:00,52.8,52.83,52.64,52.66,319955.0,47.0664,47.0932,46.9238,46.9416,319955.0
2021-02-22 15:30:00,52.66,52.76,52.65,52.76,265646.0,46.9416,47.0308,46.9327,47.0308,265646.0
2021-02-22 15:40:00,52.76,52.79,52.71,52.73,350679.0,47.0308,47.0575,46.9862,47.004,350679.0
2021-02-22 15:50:00,52.73,52.73,52.37,52.5,1874848.0,47.004,47.004,46.6831,46.799,1874848.0
2021-02-23 09:30:00,52.78,52.9,52.53,52.8,864917.0,47.0486,47.1556,46.8257,47.0664,864917.0
2021-02-23 09:40:00,52.8,53.39,52.78,53.02,798616.0,47.0664,47.5923,47.0486,47.2625,798616.0
2021-02-23 09:50:00,53.01,53.04,52.41,52.48,582848.0,47.2536,47.2804,46.7188,46.7812,582848.0
2021-02-23 10:00:00,52.48,52.6,52.29,52.36,646037.0,46.7812,46.8881,46.6118,46.6742,646037.0
2021-02-23 10:10:00,52.36,52.46,52.28,52.34,648842.0,46.6742,46.7633,46.6029,46.6564,648842.0
2021-02-23 10:20:00,52.34,52.38,52.15,52.29,457741.0,46.6564,46.692,46.487,46.6118,457741.0
2021-02-23 10:30:00,52.29,52.45,52.19,52.27,362989.0,46.6118,46.7544,46.5227,46.594,362989.0
2021-02-23 10:40:00,52.28,52.35,52.12,52.18,321897.0,46.6029,46.6653,46.4603,46.5137,321897.0
2021-02-23 10:50:00,52.18,52.36,52.18,52.29,428818.0,46.5137,46.6742,46.5137,46.6118,428818.0
2021-02-23 11:00:00,52.29,52.53,52.24,52.27,315402.0,46.6118,46.8257,46.5672,46.594,315402.0
2021-02-23 11:10:00,52.28,52.51,52.26,52.44,265657.0,46.6029,46.8079,46.5851,46.7455,265657.0
2021-02-23 11:20:00,52.44,52.46,52.36,52.43,190177.0,46.7455,46.7633,46.6742,46.7366,190177.0
2021-02-23 11:30:00,52.43,52.58,52.36,52.55,271560.0,46.7366,46.8703,46.6742,46.8436,271560.0
2021-02-23 11:40:00,52.55,52.56,52.36,52.37,182232.0,46.8436,46.8525,46.6742,46.6831,182232.0
2021-02-23 11:50:00,52.37,52.44,52.27,52.28,120283.0,46.6831,46.7455,46.594,46.6029,120283.0
2021-02-23 12:00:00,52.27,52.27,52.08,52.11,171875.0,46.594,46.594,46.4246,46.4513,171875.0
2021-02-23 12:10:00,52.11,52.25,52.08,52.24,215741.0,46.4513,46.5761,46.4246,46.5672,215741.0
2021-02-23 12:20:00,52.24,52.34,52.24,52.33,132038.0,46.5672,46.6564,46.5672,46.6475,132038.0
2021-02-23 12:30:00,52.33,52.37,52.14,52.24,292125.0,46.6475,46.6831,46.4781,46.5672,292125.0
2021-02-23 12:40:00,52.23,52.25,52.16,52.16,235105.0,46.5583,46.5761,46.4959,46.4959,235105.0
2021-02-23 12:50:00,52.16,52.29,52.11,52.25,310401.0,46.4959,46.6118,46.4513,46.5761,310401.0
2021-02-23 13:00:00,52.24,52.46,52.23,52.42,344315.0,46.5672,46.7633,46.5583,46.7277,344315.0
2021-02-23 13:10:00,52.42,52.55,52.42,52.54,167498.0,46.7277,46.8436,46.7277,46.8346,167498.0
2021-02-23 13:20:00,52.53,52.67,52.48,52.65,189231.0,46.8257,46.9505,46.7812,46.9327,189231.0
2021-02-23 13:30:00,52.65,52.65,52.52,52.55,189417.0,46.9327,46.9327,46.8168,46.8436,189417.0
2021-02-23 13:40:00,52.55,52.62,52.49,52.57,245876.0,46.8436,46.906,46.7901,46.8614,245876.0
2021-02-23 13:50:00,52.56,52.74,52.54,52.66,212079.0,46.8525,47.0129,46.8346,46.9416,212079.0
2021-02-23 14:00:00,52.66,52.77,52.65,52.72,116459.0,46.9416,47.0397,46.9327,46.9951,116459.0
2021-02-23 14:10:00,52.71,52.8,52.67,52.79,157234.0,46.9862,47.0664,46.9505,47.0575,157234.0
2021-02-23 14:20:00,52.79,52.88,52.77,52.86,145375.0,47.0575,47.1377,47.0397,47.1199,145375.0
2021-02-23 14:30:00,52.86,52.91,52.76,52.89,376276.0,47.1199,47.1645,47.0308,47.1466,376276.0
2021-02-23 14:40:00,52.9,53.05,52.88,52.98,177898.0,47.1556,47.2893,47.1377,47.2269,177898.0
2021-02-23 14:50:00,52.97,53.09,52.97,53.02,210782.0,47.218,47.3249,47.218,47.2625,210782.0
2021-02-23 15:00:00,53.02,53.05,52.98,53.03,182595.0,47.2625,47.2893,47.2269,47.2714,182595.0
2021-02-23 15:10:00,53.03,53.1,52.97,53.09,314236.0,47.2714,47.3338,47.218,47.3249,314236.0
2021-02-23 15:20:00,53.1,53.24,53.08,53.21,403623.0,47.3338,47.4586,47.316,47.4319,403623.0
2021-02-23 15:30:00,53.21,53.28,53.18,53.25,443170.0,47.4319,47.4943,47.4051,47.4675,443170.0
2021-02-23 15:40:00,53.25,53.34,53.24,53.34,729541.0,47.4675,47.5478,47.4586,47.5478,729541.0
2021-02-23 15:50:00,53.34,53.42,53.23,53.35,2269523.0,47.5478,47.6191,47.4497,47.5567,2269523.0
2021-02-24 09:30:00,52.59,53.07,52.57,52.87,959600.0,46.8792,47.3071,46.8614,47.1288,959600.0
2021-02-24 09:40:00,52.87,53.03,52.75,52.89,630517.0,47.1288,47.2714,47.0218,47.1466,630517.0
2021-02-24 09:50:00,52.89,53.01,52.83,52.9,683307.0,47.1466,47.2536,47.0932,47.1556,683307.0
2021-02-24 10:00:00,52.91,53.06,52.76,52.77,583781.0,47.1645,47.2982,47.0308,47.0397,583781.0
2021-02-24 10:10:00,52.76,53.01,52.76,52.99,308001.0,47.0308,47.2536,47.0308,47.2358,308001.0
2021-02-24 10:20:00,52.98,53.17,52.96,53.16,341413.0,47.2269,47.3962,47.209,47.3873,341413.0
2021-02-24 10:30:00,53.16,53.36,53.04,53.32,530989.0,47.3873,47.5656,47.2804,47.5299,530989.0
2021-02-24 10:40:00,53.31,53.41,53.25,53.3,345454.0,47.521,47.6102,47.4675,47.5121,345454.0
2021-02-24 10:50:00,53.3,53.53,53.28,53.51,359502.0,47.5121,47.7171,47.4943,47.6993,359502.0
2021-02-24 11:00:00,53.5,53.53,53.37,53.43,367316.0,47.6904,47.7171,47.5745,47.628,367316.0
2021-02-24 11:10:00,53.43,53.53,53.3,53.37,388645.0,47.628,47.7171,47.5121,47.5745,388645.0
2021-02-24 11:20:00,53.37,53.46,53.24,53.24,263243.0,47.5745,47.6547,47.4586,47.4586,263243.0
2021-02-24 11:30:00,53.25,53.29,53.18,53.29,187021.0,47.4675,47.5032,47.4051,47.5032,187021.0
2021-02-24 11:40:00,53.29,53.31,53.19,53.27,140339.0,47.5032,47.521,47.4141,47.4854,140339.0
2021-02-24 11:50:00,53.27,53.42,53.25,53.38,170872.0,47.4854,47.6191,47.4675,47.5834,170872.0
2021-02-24 12:00:00,53.39,53.45,53.38,53.43,152052.0,47.5923,47.6458,47.5834,47.628,152052.0
2021-02-24 12:10:00,53.42,53.46,53.35,53.4,157775.0,47.6191,47.6547,47.5567,47.6013,157775.0
2021-02-24 12:20:00,53.39,53.41,53.35,53.4,208617.0,47.5923,47.6102,47.5567,47.6013,208617.0
2021-02-24 12:30:00,53.4,53.42,53.35,53.38,155029.0,47.6013,47.6191,47.5567,47.5834,155029.0
2021-02-24 12:40:00,53.38,53.4,53.27,53.28,247366.0,47.5834,47.6013,47.4854,47.4943,247366.0
2021-02-24 12:50:00,53.29,53.33,53.24,53.26,287245.0,47.5032,47.5389,47.4586,47.4765,287245.0
2021-02-24 13:00:00,53.26,53.26,53.06,53.12,343414.0,47.4765,47.4765,47.2982,47.3517,343414.0
2021-02-24 13:10:00,53.13,53.2,53.09,53.18,475213.0,47.3606,47.423,47.3249,47.4051,475213.0
2021-02-24 13:20:00,53.19,53.26,53.17,53.26,212648.0,47.4141,47.4765,47.3962,47.4765,212648.0
2021-02-24 13:30:00,53.26,53.34,53.23,53.3,119504.0,47.4765,47.5478,47.4497,47.5121,119504.0
2021-02-24 13:40:00,53.29,53.33,53.22,53.25,141338.0,47.5032,47.5389,47.4408,47.4675,141338.0
2021-02-24 13:50:00,53.25,53.35,53.24,53.3,176143.0,47.4675,47.5567,47.4586,47.5121,176143.0
2021-02-24 14:00:00,53.3,53.32,53.2,53.28,160961.0,47.5121,47.5299,47.423,47.4943,160961.0
2021-02-24 14:10:00,53.29,53.31,53.1,53.11,292226.0,47.5032,47.521,47.3338,47.3427,292226.0
2021-02-24 14:20:00,53.11,53.15,53.08,53.12,332829.0,47.3427,47.3784,47.316,47.3517,332829.0
2021-02-24 14:30:00,53.13,53.19,53.11,53.13,214899.0,47.3606,47.4141,47.3427,47.3606,214899.0
2021-02-24 14:40:00,53.14,53.16,53.07,53.12,687127.0,47.3695,47.3873,47.3071,47.3517,687127.0
2021-02-24 14:50:00,53.12,53.22,53.12,53.19,152168.0,47.3517,47.4408,47.3517,47.4141,152168.0
2021-02-24 15:00:00,53.19,53.22,53.11,53.21,132523.0,47.4141,47.4408,47.3427,47.4319,132523.0
2021-02-24 15:10:00,53.2,53.27,53.19,53.19,244267.0,47.423,47.4854,47.4141,47.4141,244267.0
2021-02-24 15:20:00,53.2,53.27,53.17,53.26,322015.0,47.423,47.4854,47.3962,47.4765,322015.0
2021-02-24 15:30:00,53.26,53.32,53.22,53.29,407894.0,47.4765,47.5299,47.4408,47.5032,407894.0
2021-02-24 15:40:00,53.29,53.35,53.24,53.34,325512.0,47.5032,47.5567,47.4586,47.5478,325512.0
2021-02-24 15:50:00,53.34,53.45,53.23,53.4,1604294.0,47.5478,47.6458,47.4497,47.6013,1604294.0
2021-02-25 09:30:00,53.04,53.41,52.96,53.27,647787.0,47.2804,47.6102,47.209,47.4854,647787.0
2021-02-25 09:40:00,53.27,53.37,53.04,53.19,530972.0,47.4854,47.5745,47.2804,47.4141,530972.0
2021-02-25 09:50:00,53.19,53.24,53.06,53.08,356819.0,47.4141,47.4586,47.2982,47.316,356819.0
2021-02-25 10:00:00,53.08,53.08,52.68,52.73,587198.0,47.316,47.316,46.9594,47.004,587198.0
2021-02-25 10:10:00,52.73,52.95,52.65,52.95,396665.0,47.004,47.2001,46.9327,47.2001,396665.0
2021-02-25 10:20:00,52.95,53.04,52.92,52.97,446048.0,47.2001,47.2804,47.1734,47.218,446048.0
2021-02-25 10:30:00,52.97,52.97,52.71,52.81,467941.0,47.218,47.218,46.9862,47.0753,467941.0
2021-02-25 10:40:00,52.8,52.86,52.67,52.72,424116.0,47.0664,47.1199,46.9505,46.9951,424116.0
2021-02-25 10:50:00,52.71,52.95,52.66,52.9,258978.0,46.9862,47.2001,46.9416,47.1556,258978.0
2021-02-25 11:00:00,52.9,53.08,52.85,53.04,384796.0,47.1556,47.316,47.111,47.2804,384796.0
2021-02-25 11:10:00,53.05,53.18,53.04,53.11,163707.0,47.2893,47.4051,47.2804,47.3427,163707.0
2021-02-25 11:20:00,53.1,53.13,52.9,52.94,298810.0,47.3338,47.3606,47.1556,47.1912,298810.0
2021-02-25 11:30:00,52.92,52.94,52.76,52.94,246730.0,47.1734,47.1912,47.0308,47.1912,246730.0
2021-02-25 11:40:00,52.93,52.96,52.76,52.77,347635.0,47.1823,47.209,47.0308,47.0397,347635.0
2021-02-25 11:50:00,52.75,52.81,52.63,52.75,429255.0,47.0218,47.0753,46.9149,47.0218,429255.0
2021-02-25 12:00:00,52.74,52.82,52.66,52.76,342086.0,47.0129,47.0842,46.9416,47.0308,342086.0
2021-02-25 12:10:00,52.76,52.78,52.61,52.64,315429.0,47.0308,47.0486,46.897,46.9238,315429.0
2021-02-25 12:20:00,52.63,52.65,52.49,52.55,282746.0,46.9149,46.9327,46.7901,46.8436,282746.0
2021-02-25 12:30:00,52.55,52.59,52.43,52.57,268092.0,46.8436,46.8792,46.7366,46.8614,268092.0
2021-02-25 12:40:00,52.57,52.57,52.41,52.43,221810.0,46.8614,46.8614,46.7188,46.7366,221810.0
2021-02-25 12:50:00,52.42,52.47,52.21,52.23,413782.0,46.7277,46.7722,46.5405,46.5583,413782.0
2021-02-25 13:00:00,52.23,52.36,51.95,52.32,642420.0,46.5583,46.6742,46.3087,46.6385,642420.0
2021-02-25 13:10:00,52.31,52.53,52.22,52.51,237939.0,46.6296,46.8257,46.5494,46.8079,237939.0
2021-02-25 13:20:00,52.51,52.58,52.46,52.51,206641.0,46.8079,46.8703,46.7633,46.8079,206641.0
2021-02-25 13:30:00,52.51,52.54,52.42,52.52,251806.0,46.8079,46.8346,46.7277,46.8168,251806.0
2021-02-25 13:40:00,52.53,52.58,52.43,52.54,213146.0,46.8257,46.8703,46.7366,46.8346,213146.0
2021-02-25 13:50:00,52.53,52.55,52.37,52.48,184154.0,46.8257,46.8436,46.6831,46.7812,184154.0
2021-02-25 14:00:00,52.48,52.72,52.42,52.71,174831.0,46.7812,46.9951,46.7277,46.9862,174831.0
2021-02-25 14:10:00,52.71,52.79,52.67,52.79,158068.0,46.9862,47.0575,46.9505,47.0575,158068.0
2021-02-25 14:20:00,52.79,52.9,52.77,52.9,256369.0,47.0575,47.1556,47.0397,47.1556,256369.0
2021-02-25 14:30:00,52.89,52.9,52.58,52.6,180549.0,47.1466,47.1556,46.8703,46.8881,180549.0
2021-02-25 14:40:00,52.59,52.65,52.5,52.57,174721.0,46.8792,46.9327,46.799,46.8614,174721.0
2021-02-25 14:50:00,52.57,52.63,52.47,52.51,170504.0,46.8614,46.9149,46.7722,46.8079,170504.0
2021-02-25 15:00:00,52.49,52.57,52.35,52.38,244759.0,46.7901,46.8614,46.6653,46.692,244759.0
2021-02-25 15:10:00,52.38,52.48,52.25,52.27,276042.0,46.692,46.7812,46.5761,46.594,276042.0
2021-02-25 15:20:00,52.28,52.34,52.19,52.23,293161.0,46.6029,46.6564,46.5227,46.5583,293161.0
2021-02-25 15:30:00,52.22,52.3,52.08,52.15,390455.0,46.5494,46.6207,46.4246,46.487,390455.0
2021-02-25 15:40:00,52.15,52.51,52.07,52.45,544455.0,46.487,46.8079,46.4157,46.7544,544455.0
2021-02-25 15:50:00,52.45,52.48,52.2,52.24,1693997.0,46.7544,46.7812,46.5316,46.5672,1693997.0
2021-02-26 09:30:00,52.36,52.5,51.89,52.41,843598.0,46.6742,46.799,46.2552,46.7188,843598.0
2021-02-26 09:40:00,52.41,52.59,52.3,52.52,484515.0,46.7188,46.8792,46.6207,46.8168,484515.0
2021-02-26 09:50:00,52.52,52.65,52.36,52.54,386986.0,46.8168,46.9327,46.6742,46.8346,386986.0
2021-02-26 10:00:00,52.54,52.69,52.33,52.44,445215.0,46.8346,46.9684,46.6475,46.7455,445215.0
2021-02-26 10:10:00,52.43,52.58,52.4,52.53,400860.0,46.7366,46.8703,46.7098,46.8257,400860.0
2021-02-26 10:20:00,52.54,52.8,52.33,52.39,669555.0,46.8346,47.0664,46.6475,46.7009,669555.0
2021-02-26 10:30:00,52.38,52.82,52.38,52.78,596256.0,46.692,47.0842,46.692,47.0486,596256.0
2021-02-26 10:40:00,52.79,52.97,52.68,52.96,615882.0,47.0575,47.218,46.9594,47.209,615882.0
2021-02-26 10:50:00,52.96,53.16,52.89,53.06,359460.0,47.209,47.3873,47.1466,47.2982,359460.0
2021-02-26 11:00:00,53.07,53.2,52.98,53.09,299000.0,47.3071,47.423,47.2269,47.3249,299000.0
2021-02-26 11:10:00,53.09,53.11,52.91,52.96,279957.0,47.3249,47.3427,47.1645,47.209,279957.0
2021-02-26 11:20:00,52.97,52.99,52.84,52.91,266800.0,47.218,47.2358,47.1021,47.1645,266800.0
2021-02-26 11:30:00,52.91,53.27,52.89,53.25,232752.0,47.1645,47.4854,47.1466,47.4675,232752.0
2021-02-26 11:40:00,53.25,53.32,53.12,53.28,222327.0,47.4675,47.5299,47.3517,47.4943,222327.0
2021-02-26 11:50:00,53.28,53.32,53.08,53.16,184266.0,47.4943,47.5299,47.316,47.3873,184266.0
2021-02-26 12:00:00,53.16,53.28,53.05,53.28,261038.0,47.3873,47.4943,47.2893,47.4943,261038.0
2021-02-26 12:10:00,53.28,53.46,53.25,53.43,285388.0,47.4943,47.6547,47.4675,47.628,285388.0
2021-02-26 12:20:00,53.43,53.43,53.28,53.33,143669.0,47.628,47.628,47.4943,47.5389,143669.0
2021-02-26 12:30:00,53.33,53.38,53.19,53.19,213293.0,47.5389,47.5834,47.4141,47.4141,213293.0
2021-02-26 12:40:00,53.2,53.28,53.16,53.2,163868.0,47.423,47.4943,47.3873,47.423,163868.0
2021-02-26 12:50:00,53.2,53.33,53.11,53.16,221998.0,47.423,47.5389,47.3427,47.3873,221998.0
2021-02-26 13:00:00,53.16,53.16,53.01,53.12,141535.0,47.3873,47.3873,47.2536,47.3517,141535.0
2021-02-26 13:10:00,53.11,53.19,53.06,53.16,114617.0,47.3427,47.4141,47.2982,47.3873,114617.0
2021-02-26 13:20:00,53.16,53.31,53.15,53.28,154752.0,47.3873,47.521,47.3784,47.4943,154752.0
2021-02-26 13:30:00,53.28,53.38,53.21,53.27,368198.0,47.4943,47.5834,47.4319,47.4854,368198.0
2021-02-26 13:40:00,53.26,53.31,53.04,53.11,297406.0,47.4765,47.521,47.2804,47.3427,297406.0
2021-02-26 13:50:00,53.12,53.19,53.02,53.15,260373.0,47.3517,47.4141,47.2625,47.3784,260373.0
2021-02-26 14:00:00,53.14,53.21,53.08,53.18,301067.0,47.3695,47.4319,47.316,47.4051,301067.0
2021-02-26 14:10:00,53.18,53.25,53.09,53.1,183430.0,47.4051,47.4675,47.3249,47.3338,183430.0
2021-02-26 14:20:00,53.1,53.18,53.07,53.12,200684.0,47.3338,47.4051,47.3071,47.3517,200684.0
2021-02-26 14:30:00,53.11,53.26,53.08,53.25,231349.0,47.3427,47.4765,47.316,47.4675,231349.0
2021-02-26 14:40:00,53.24,53.32,53.18,53.29,283617.0,47.4586,47.5299,47.4051,47.5032,283617.0
2021-02-26 14:50:00,53.29,53.34,53.22,53.28,274380.0,47.5032,47.5478,47.4408,47.4943,274380.0
2021-02-26 15:00:00,53.3,53.42,53.28,53.38,341422.0,47.5121,47.6191,47.4943,47.5834,341422.0
2021-02-26 15:10:00,53.37,53.42,53.34,53.37,208212.0,47.5745,47.6191,47.5478,47.5745,208212.0
2021-02-26 15:20:00,53.36,53.4,53.09,53.11,287131.0,47.5656,47.6013,47.3249,47.3427,287131.0
2021-02-26 15:30:00,53.12,53.14,52.99,53.02,301105.0,47.3517,47.3695,47.2358,47.2625,301105.0
2021-02-26 15:40:00,53.02,53.31,52.98,53.29,457836.0,47.2625,47.521,47.2269,47.5032,457836.0
2021-02-26 15:50:00,53.29,53.29,52.64,52.66,2567993.0,47.5032,47.5032,46.9238,46.9416,2567993.0
2021-03-01 09:30:00,53.23,53.23,52.88,53.08,745614.0,47.4497,47.4497,47.1377,47.316,745614.0
2021-03-01 09:40:00,53.08,53.5,53.05,53.35,389423.0,47.316,47.6904,47.2893,47.5567,389423.0
2021-03-01 09:50:00,53.34,53.67,53.29,53.55,371359.0,47.5478,47.8419,47.5032,47.735,371359.0
2021-03-01 10:00:00,53.54,53.73,53.43,53.71,413824.0,47.7261,47.8954,47.628,47.8776,413824.0
2021-03-01 10:10:00,53.72,54.03,53.69,54.02,521359.0,47.8865,48.1628,47.8598,48.1539,521359.0
2021-03-01 10:20:00,54.02,54.23,54.0,54.22,497000.0,48.1539,48.3411,48.1361,48.3322,497000.0
2021-03-01 10:30:00,54.22,54.22,54.0,54.02,248053.0,48.3322,48.3322,48.1361,48.1539,248053.0
2021-03-01 10:40:00,54.03,54.14,54.01,54.08,133079.0,48.1628,48.2609,48.145,48.2074,133079.0
2021-03-01 10:50:00,54.09,54.14,54.03,54.07,136714.0,48.2163,48.2609,48.1628,48.1985,136714.0
2021-03-01 11:00:00,54.07,54.09,53.89,54.03,181457.0,48.1985,48.2163,48.038,48.1628,181457.0
2021-03-01 11:10:00,54.04,54.09,54.0,54.04,158518.0,48.1718,48.2163,48.1361,48.1718,158518.0
2021-03-01 11:20:00,54.04,54.06,53.93,53.95,237340.0,48.1718,48.1896,48.0737,48.0915,237340.0
2021-03-01 11:30:00,53.96,53.98,53.91,53.92,147836.0,48.1004,48.1183,48.0559,48.0648,147836.0
2021-03-01 11:40:00,53.93,54.1,53.9,54.09,230011.0,48.0737,48.2252,48.047,48.2163,230011.0
2021-03-01 11:50:00,54.09,54.1,54.01,54.08,79015.0,48.2163,48.2252,48.145,48.2074,79015.0
2021-03-01 12:00:00,54.08,54.2,54.08,54.12,147245.0,48.2074,48.3144,48.2074,48.2431,147245.0
2021-03-01 12:10:00,54.13,54.15,54.03,54.06,164618.0,48.252,48.2698,48.1628,48.1896,164618.0
2021-03-01 12:20:00,54.05,54.2,54.05,54.18,121072.0,48.1807,48.3144,48.1807,48.2966,121072.0
2021-03-01 12:30:00,54.18,54.2,54.09,54.11,181591.0,48.2966,48.3144,48.2163,48.2342,181591.0
2021-03-01 12:40:00,54.12,54.2,54.09,54.16,123225.0,48.2431,48.3144,48.2163,48.2787,123225.0
2021-03-01 12:50:00,54.16,54.16,54.03,54.05,121592.0,48.2787,48.2787,48.1628,48.1807,121592.0
2021-03-01 13:00:00,54.05,54.14,54.01,54.11,124104.0,48.1807,48.2609,48.145,48.2342,124104.0
2021-03-01 13:10:00,54.11,54.13,54.03,54.05,102925.0,48.2342,48.252,48.1628,48.1807,102925.0
2021-03-01 13:20:00,54.05,54.17,54.04,54.15,91476.0,48.1807,48.2876,48.1718,48.2698,91476.0
2021-03-01 13:30:00,54.16,54.37,54.15,54.37,184995.0,48.2787,48.4659,48.2698,48.4659,184995.0
2021-03-01 13:40:00,54.37,54.4,54.27,54.27,276536.0,48.4659,48.4927,48.3768,48.3768,276536.0
2021-03-01 13:50:00,54.27,54.32,54.21,54.27,186059.0,48.3768,48.4214,48.3233,48.3768,186059.0
2021-03-01 14:00:00,54.25,54.46,54.25,54.38,348598.0,48.359,48.5462,48.359,48.4748,348598.0
2021-03-01 14:10:00,54.38,54.41,54.3,54.35,133284.0,48.4748,48.5016,48.4035,48.4481,133284.0
2021-03-01 14:20:00,54.34,54.42,54.32,54.41,129967.0,48.4392,48.5105,48.4214,48.5016,129967.0
2021-03-01 14:30:00,54.41,54.53,54.4,54.48,150089.0,48.5016,48.6086,48.4927,48.564,150089.0
2021-03-01 14:40:00,54.48,54.61,54.47,54.6,454761.0,48.564,48.6799,48.5551,48.6709,454761.0
2021-03-01 14:50:00,54.61,54.71,54.59,54.6,588960.0,48.6799,48.769,48.662,48.6709,588960.0
2021-03-01 15:00:00,54.6,54.62,54.52,54.55,161378.0,48.6709,48.6888,48.5996,48.6264,161378.0
2021-03-01 15:10:00,54.55,54.6,54.45,54.47,242762.0,48.6264,48.6709,48.5372,48.5551,242762.0
2021-03-01 15:20:00,54.47,54.55,54.44,54.48,173493.0,48.5551,48.6264,48.5283,48.564,173493.0
2021-03-01 15:30:00,54.48,54.51,54.35,54.37,308720.0,48.564,48.5907,48.4481,48.4659,308720.0
2021-03-01 15:40:00,54.37,54.45,54.36,54.42,465043.0,48.4659,48.5372,48.457,48.5105,465043.0
2021-03-01 15:50:00,54.42,54.51,54.33,54.46,2018863.0,48.5105,48.5907,48.4303,48.5462,2018863.0
2021-03-02 09:30:00,54.31,54.68,54.19,54.65,513099.0,48.4124,48.7423,48.3055,48.7155,513099.0
2021-03-02 09:40:00,54.66,54.77,54.57,54.62,335393.0,48.7244,48.8225,48.6442,48.6888,335393.0
2021-03-02 09:50:00,54.62,54.78,54.55,54.69,309624.0,48.6888,48.8314,48.6264,48.7512,309624.0
2021-03-02 10:00:00,54.68,54.69,54.5,54.55,231457.0,48.7423,48.7512,48.5818,48.6264,231457.0
2021-03-02 10:10:00,54.55,54.58,54.44,54.45,238703.0,48.6264,48.6531,48.5283,48.5372,238703.0
2021-03-02 10:20:00,54.44,54.48,54.08,54.18,375779.0,48.5283,48.564,48.2074,48.2966,375779.0
2021-03-02 10:30:00,54.17,54.31,54.16,54.24,188521.0,48.2876,48.4124,48.2787,48.35,188521.0
2021-03-02 10:40:00,54.24,54.47,54.22,54.47,199413.0,48.35,48.5551,48.3322,48.5551,199413.0
2021-03-02 10:50:00,54.47,54.51,54.4,54.44,311854.0,48.5551,48.5907,48.4927,48.5283,311854.0
2021-03-02 11:00:00,54.43,54.46,54.2,54.37,211033.0,48.5194,48.5462,48.3144,48.4659,211033.0
2021-03-02 11:10:00,54.37,54.38,54.16,54.21,213559.0,48.4659,48.4748,48.2787,48.3233,213559.0
2021-03-02 11:20:00,54.21,54.28,54.1,54.24,234478.0,48.3233,48.3857,48.2252,48.35,234478.0
2021-03-02 11:30:00,54.23,54.24,54.07,54.16,177742.0,48.3411,48.35,48.1985,48.2787,177742.0
2021-03-02 11:40:00,54.16,54.25,54.08,54.25,140136.0,48.2787,48.359,48.2074,48.359,140136.0
2021-03-02 11:50:00,54.26,54.27,54.19,54.25,125683.0,48.3679,48.3768,48.3055,48.359,125683.0
2021-03-02 12:00:00,54.25,54.4,54.21,54.38,222037.0,48.359,48.4927,48.3233,48.4748,222037.0
2021-03-02 12:10:00,54.39,54.51,54.37,54.44,191291.0,48.4838,48.5907,48.4659,48.5283,191291.0
2021-03-02 12:20:00,54.45,54.49,54.4,54.45,187126.0,48.5372,48.5729,48.4927,48.5372,187126.0
2021-03-02 12:30:00,54.45,54.49,54.38,54.38,161264.0,48.5372,48.5729,48.4748,48.4748,161264.0
2021-03-02 12:40:00,54.39,54.45,54.38,54.42,100769.0,48.4838,48.5372,48.4748,48.5105,100769.0
2021-03-02 12:50:00,54.42,54.47,54.39,54.43,111275.0,48.5105,48.5551,48.4838,48.5194,111275.0
2021-03-02 13:00:00,54.43,54.61,54.42,54.55,137826.0,48.5194,48.6799,48.5105,48.6264,137826.0
2021-03-02 13:10:00,54.54,54.62,54.54,54.59,102511.0,48.6175,48.6888,48.6175,48.662,102511.0
2021-03-02 13:20:00,54.59,54.59,54.48,54.52,102173.0,48.662,48.662,48.564,48.5996,102173.0
2021-03-02 13:30:00,54.52,54.65,54.52,54.61,174650.0,48.5996,48.7155,48.5996,48.6799,174650.0
2021-03-02 13:40:00,54.61,54.65,54.53,54.65,276943.0,48.6799,48.7155,48.6086,48.7155,276943.0
2021-03-02 13:50:00,54.64,54.64,54.55,54.59,149528.0,48.7066,48.7066,48.6264,48.662,149528.0
2021-03-02 14:00:00,54.6,54.64,54.58,54.63,139036.0,48.6709,48.7066,48.6531,48.6977,139036.0
2021-03-02 14:10:00,54.63,54.64,54.52,54.54,124340.0,48.6977,48.7066,48.5996,48.6175,124340.0
2021-03-02 14:20:00,54.54,54.63,54.52,54.55,163855.0,48.6175,48.6977,48.5996,48.6264,163855.0
2021-03-02 14:30:00,54.55,54.57,54.41,54.5,158349.0,48.6264,48.6442,48.5016,48.5818,158349.0
2021-03-02 14:40:00,54.5,54.54,54.47,54.53,98123.0,48.5818,48.6175,48.5551,48.6086,98123.0
2021-03-02 14:50:00,54.54,54.67,54.54,54.62,115412.0,48.6175,48.7333,48.6175,48.6888,115412.0
2021-03-02 15:00:00,54.63,54.74,54.62,54.73,134313.0,48.6977,48.7957,48.6888,48.7868,134313.0
2021-03-02 15:10:00,54.74,54.75,54.5,54.51,207518.0,48.7957,48.8047,48.5818,48.5907,207518.0
2021-03-02 15:20:00,54.51,54.54,54.42,54.43,135980.0,48.5907,48.6175,48.5105,48.5194,135980.0
2021-03-02 15:30:00,54.42,54.49,54.41,54.44,170571.0,48.5105,48.5729,48.5016,48.5283,170571.0
2021-03-02 15:40:00,54.44,54.49,54.39,54.44,296073.0,48.5283,48.5729,48.4838,48.5283,296073.0
2021-03-02 15:50:00,54.44,54.5,54.21,54.24,1897290.0,48.5283,48.5818,48.3233,48.35,1897290.0
2021-03-03 09:30:00,53.97,54.59,53.8,54.45,1342271.0,48.1094,48.662,47.9578,48.5372,1342271.0
2021-03-03 09:40:00,54.45,54.6,54.39,54.54,940180.0,48.5372,48.6709,48.4838,48.6175,940180.0
2021-03-03 09:50:00,54.55,54.7,54.29,54.31,716515.0,48.6264,48.7601,48.3946,48.4124,716515.0
2021-03-03 10:00:00,54.31,54.43,54.26,54.43,643484.0,48.4124,48.5194,48.3679,48.5194,643484.0
2021-03-03 10:10:00,54.42,54.5,54.29,54.41,291700.0,48.5105,48.5818,48.3946,48.5016,291700.0
2021-03-03 10:20:00,54.41,54.56,54.39,54.44,261554.0,48.5016,48.6353,48.4838,48.5283,261554.0
2021-03-03 10:30:00,54.44,54.62,54.34,54.51,284767.0,48.5283,48.6888,48.4392,48.5907,284767.0
2021-03-03 10:40:00,54.51,54.51,54.22,54.38,249885.0,48.5907,48.5907,48.3322,48.4748,249885.0
2021-03-03 10:50:00,54.38,54.69,54.34,54.63,690475.0,48.4748,48.7512,48.4392,48.6977,690475.0
2021-03-03 11:00:00,54.64,54.65,54.53,54.55,277178.0,48.7066,48.7155,48.6086,48.6264,277178.0
2021-03-03 11:10:00,54.55,54.6,54.35,54.59,234892.0,48.6264,48.6709,48.4481,48.662,234892.0
2021-03-03 11:20:00,54.58,54.79,54.56,54.72,247501.0,48.6531,48.8403,48.6353,48.7779,247501.0
2021-03-03 11:30:00,54.72,54.8,54.69,54.71,268556.0,48.7779,48.8492,48.7512,48.769,268556.0
2021-03-03 11:40:00,54.7,54.71,54.57,54.6,312866.0,48.7601,48.769,48.6442,48.6709,312866.0
2021-03-03 11:50:00,54.6,54.76,54.59,54.66,201550.0,48.6709,48.8136,48.662,48.7244,201550.0
2021-03-03 12:00:00,54.65,54.66,54.47,54.54,254434.0,48.7155,48.7244,48.5551,48.6175,254434.0
2021-03-03 12:10:00,54.55,54.61,54.49,54.55,266940.0,48.6264,48.6799,48.5729,48.6264,266940.0
2021-03-03 12:20:00,54.55,54.58,54.48,54.54,140678.0,48.6264,48.6531,48.564,48.6175,140678.0
2021-03-03 12:30:00,54.53,54.58,54.43,54.44,161925.0,48.6086,48.6531,48.5194,48.5283,161925.0
2021-03-03 12:40:00,54.44,54.56,54.37,54.54,205526.0,48.5283,48.6353,48.4659,48.6175,205526.0
2021-03-03 12:50:00,54.53,54.57,54.42,54.44,182558.0,48.6086,48.6442,48.5105,48.5283,182558.0
2021-03-03 13:00:00,54.43,54.44,54.34,54.37,298257.0,48.5194,48.5283,48.4392,48.4659,298257.0
2021-03-03 13:10:00,54.38,54.58,54.34,54.58,286695.0,48.4748,48.6531,48.4392,48.6531,286695.0
2021-03-03 13:20:00,54.59,54.6,54.44,54.51,630442.0,48.662,48.6709,48.5283,48.5907,630442.0
2021-03-03 13:30:00,54.5,54.5,54.27,54.3,378684.0,48.5818,48.5818,48.3768,48.4035,378684.0
2021-03-03 13:40:00,54.3,54.31,54.05,54.09,389176.0,48.4035,48.4124,48.1807,48.2163,389176.0
2021-03-03 13:50:00,54.09,54.11,53.96,54.05,650761.0,48.2163,48.2342,48.1004,48.1807,650761.0
2021-03-03 14:00:00,54.05,54.08,53.9,53.91,374542.0,48.1807,48.2074,48.047,48.0559,374542.0
2021-03-03 14:10:00,53.91,54.07,53.87,53.96,575835.0,48.0559,48.1985,48.0202,48.1004,575835.0
2021-03-03 14:20:00,53.96,54.02,53.9,53.94,417233.0,48.1004,48.1539,48.047,48.0826,417233.0
2021-03-03 14:30:00,53.93,53.98,53.8,53.96,404971.0,48.0737,48.1183,47.9578,48.1004,404971.0
2021-03-03 14:40:00,53.96,54.07,53.88,53.91,255475.0,48.1004,48.1985,48.0291,48.0559,255475.0
2021-03-03 14:50:00,53.92,54.15,53.92,54.12,293359.0,48.0648,48.2698,48.0648,48.2431,293359.0
2021-03-03 15:00:00,54.11,54.25,54.07,54.19,307095.0,48.2342,48.359,48.1985,48.3055,307095.0
2021-03-03 15:10:00,54.19,54.22,54.0,54.04,297192.0,48.3055,48.3322,48.1361,48.1718,297192.0
2021-03-03 15:20:00,54.03,54.04,53.93,53.98,295617.0,48.1628,48.1718,48.0737,48.1183,295617.0
2021-03-03 15:30:00,53.98,54.01,53.85,53.89,537454.0,48.1183,48.145,48.0024,48.038,537454.0
2021-03-03 15:40:00,53.88,54.03,53.87,53.92,523777.0,48.0291,48.1628,48.0202,48.0648,523777.0
2021-03-03 15:50:00,53.92,53.92,53.64,53.72,1779743.0,48.0648,48.0648,47.8152,47.8865,1779743.0
2021-03-04 09:30:00,53.82,54.31,53.78,54.29,924013.0,47.9757,48.4124,47.94,48.3946,924013.0
2021-03-04 09:40:00,54.29,54.52,54.21,54.37,1001896.0,48.3946,48.5996,48.3233,48.4659,1001896.0
2021-03-04 09:50:00,54.37,54.49,54.12,54.46,745730.0,48.4659,48.5729,48.2431,48.5462,745730.0
2021-03-04 10:00:00,54.47,54.53,54.17,54.19,661823.0,48.5551,48.6086,48.2876,48.3055,661823.0
2021-03-04 10:10:00,54.18,54.23,53.92,54.01,1033247.0,48.2966,48.3411,48.0648,48.145,1033247.0
2021-03-04 10:20:00,54.01,54.23,53.96,54.22,486056.0,48.145,48.3411,48.1004,48.3322,486056.0
2021-03-04 10:30:00,54.22,54.5,54.22,54.45,433316.0,48.3322,48.5818,48.3322,48.5372,433316.0
2021-03-04 10:40:00,54.44,54.59,54.35,54.59,498682.0,48.5283,48.662,48.4481,48.662,498682.0
2021-03-04 10:50:00,54.59,54.62,54.36,54.49,432243.0,48.662,48.6888,48.457,48.5729,432243.0
2021-03-04 11:00:00,54.49,54.72,54.49,54.62,529577.0,48.5729,48.7779,48.5729,48.6888,529577.0
2021-03-04 11:10:00,54.63,54.9,54.59,54.82,301097.0,48.6977,48.9384,48.662,48.8671,301097.0
2021-03-04 11:20:00,54.83,54.94,54.79,54.89,249700.0,48.876,48.974,48.8403,48.9295,249700.0
2021-03-04 11:30:00,54.89,55.11,54.74,55.1,1060829.0,48.9295,49.1256,48.7957,49.1167,1060829.0
2021-03-04 11:40:00,55.1,55.25,55.07,55.13,386410.0,49.1167,49.2504,49.0899,49.1434,386410.0
2021-03-04 11:50:00,55.12,55.12,54.81,54.86,708658.0,49.1345,49.1345,48.8581,48.9027,708658.0
2021-03-04 12:00:00,54.86,54.96,54.82,54.94,224639.0,48.9027,48.9919,48.8671,48.974,224639.0
2021-03-04 12:10:00,54.93,54.99,54.7,54.82,617684.0,48.9651,49.0186,48.7601,48.8671,617684.0
2021-03-04 12:20:00,54.86,54.89,54.37,54.53,587319.0,48.9027,48.9295,48.4659,48.6086,587319.0
2021-03-04 12:30:00,54.53,54.53,54.3,54.48,297009.0,48.6086,48.6086,48.4035,48.564,297009.0
2021-03-04 12:40:00,54.47,54.56,54.36,54.4,735532.0,48.5551,48.6353,48.457,48.4927,735532.0
2021-03-04 12:50:00,54.4,54.56,54.12,54.23,494522.0,48.4927,48.6353,48.2431,48.3411,494522.0
2021-03-04 13:00:00,54.23,54.33,54.07,54.15,433564.0,48.3411,48.4303,48.1985,48.2698,433564.0
2021-03-04 13:10:00,54.15,54.17,53.99,54.06,543820.0,48.2698,48.2876,48.1272,48.1896,543820.0
2021-03-04 13:20:00,54.05,54.15,53.88,54.15,363895.0,48.1807,48.2698,48.0291,48.2698,363895.0
2021-03-04 13:30:00,54.16,54.18,53.95,54.09,339601.0,48.2787,48.2966,48.0915,48.2163,339601.0
2021-03-04 13:40:00,54.09,54.11,53.84,53.88,358360.0,48.2163,48.2342,47.9935,48.0291,358360.0
2021-03-04 13:50:00,53.89,53.91,53.6,53.65,489890.0,48.038,48.0559,47.7795,47.8241,489890.0
2021-03-04 14:00:00,53.66,53.99,53.66,53.99,451871.0,47.833,48.1272,47.833,48.1272,451871.0
2021-03-04 14:10:00,53.99,54.09,53.89,54.0,337136.0,48.1272,48.2163,48.038,48.1361,337136.0
2021-03-04 14:20:00,53.99,54.24,53.99,54.18,357632.0,48.1272,48.35,48.1272,48.2966,357632.0
2021-03-04 14:30:00,54.17,54.18,54.0,54.08,366968.0,48.2876,48.2966,48.1361,48.2074,366968.0
2021-03-04 14:40:00,54.07,54.4,54.06,54.27,377232.0,48.1985,48.4927,48.1896,48.3768,377232.0
2021-03-04 14:50:00,54.28,54.29,54.05,54.1,363014.0,48.3857,48.3946,48.1807,48.2252,363014.0
2021-03-04 15:00:00,54.1,54.14,53.86,53.86,507439.0,48.2252,48.2609,48.0113,48.0113,507439.0
2021-03-04 15:10:00,53.85,53.89,53.71,53.77,598235.0,48.0024,48.038,47.8776,47.9311,598235.0
2021-03-04 15:20:00,53.77,53.99,53.7,53.97,502727.0,47.9311,48.1272,47.8687,48.1094,502727.0
2021-03-04 15:30:00,53.96,54.0,53.72,53.79,563502.0,48.1004,48.1361,47.8865,47.9489,563502.0
2021-03-04 15:40:00,53.78,53.9,53.74,53.77,762564.0,47.94,48.047,47.9043,47.9311,762564.0
2021-03-04 15:50:00,53.77,53.99,53.77,53.97,2173809.0,47.9311,48.1272,47.9311,48.1094,2173809.0
2021-03-05 09:30:00,54.67,54.77,53.92,54.11,651933.0,48.7333,48.8225,48.0648,48.2342,651933.0
2021-03-05 09:40:00,54.13,54.23,54.03,54.06,331152.0,48.252,48.3411,48.1628,48.1896,331152.0
2021-03-05 09:50:00,54.06,54.23,53.99,54.22,554580.0,48.1896,48.3411,48.1272,48.3322,554580.0
2021-03-05 10:00:00,54.22,54.47,54.14,54.28,609019.0,48.3322,48.5551,48.2609,48.3857,609019.0
2021-03-05 10:10:00,54.29,54.39,54.05,54.35,426587.0,48.3946,48.4838,48.1807,48.4481,426587.0
2021-03-05 10:20:00,54.34,54.68,54.22,54.46,650330.0,48.4392,48.7423,48.3322,48.5462,650330.0
2021-03-05 10:30:00,54.46,54.62,54.37,54.41,582277.0,48.5462,48.6888,48.4659,48.5016,582277.0
2021-03-05 10:40:00,54.41,54.56,54.29,54.46,466737.0,48.5016,48.6353,48.3946,48.5462,466737.0
2021-03-05 10:50:00,54.45,54.63,54.29,54.29,404073.0,48.5372,48.6977,48.3946,48.3946,404073.0
2021-03-05 11:00:00,54.3,54.36,54.19,54.33,357709.0,48.4035,48.457,48.3055,48.4303,357709.0
2021-03-05 11:10:00,54.33,54.41,54.22,54.3,280328.0,48.4303,48.5016,48.3322,48.4035,280328.0
2021-03-05 11:20:00,54.29,54.38,54.24,54.3,511613.0,48.3946,48.4748,48.35,48.4035,511613.0
2021-03-05 11:30:00,54.29,54.38,54.15,54.3,564795.0,48.3946,48.4748,48.2698,48.4035,564795.0
2021-03-05 11:40:00,54.3,54.35,54.14,54.29,306775.0,48.4035,48.4481,48.2609,48.3946,306775.0
2021-03-05 11:50:00,54.28,54.52,54.21,54.49,395663.0,48.3857,48.5996,48.3233,48.5729,395663.0
2021-03-05 12:00:00,54.48,54.53,54.3,54.31,517130.0,48.564,48.6086,48.4035,48.4124,517130.0
2021-03-05 12:10:00,54.31,54.38,54.24,54.32,226964.0,48.4124,48.4748,48.35,48.4214,226964.0
2021-03-05 12:20:00,54.32,54.46,54.27,54.43,285805.0,48.4214,48.5462,48.3768,48.5194,285805.0
2021-03-05 12:30:00,54.43,54.45,54.25,54.38,214028.0,48.5194,48.5372,48.359,48.4748,214028.0
2021-03-05 12:40:00,54.39,54.46,54.36,54.41,310874.0,48.4838,48.5462,48.457,48.5016,310874.0
2021-03-05 12:50:00,54.41,54.63,54.4,54.62,221950.0,48.5016,48.6977,48.4927,48.6888,221950.0
2021-03-05 13:00:00,54.63,54.78,54.56,54.76,487023.0,48.6977,48.8314,48.6353,48.8136,487023.0
2021-03-05 13:10:00,54.76,54.99,54.68,54.97,437477.0,48.8136,49.0186,48.7423,49.0008,437477.0
2021-03-05 13:20:00,54.96,54.99,54.72,54.76,257387.0,48.9919,49.0186,48.7779,48.8136,257387.0
2021-03-05 13:30:00,54.76,54.89,54.73,54.81,216791.0,48.8136,48.9295,48.7868,48.8581,216791.0
2021-03-05 13:40:00,54.82,54.95,54.82,54.93,222205.0,48.8671,48.9829,48.8671,48.9651,222205.0
2021-03-05 13:50:00,54.92,55.12,54.92,55.05,363619.0,48.9562,49.1345,48.9562,49.0721,363619.0
2021-03-05 14:00:00,55.06,55.12,54.85,54.86,268702.0,49.081,49.1345,48.8938,48.9027,268702.0
2021-03-05 14:10:00,54.87,55.08,54.84,55.02,226939.0,48.9116,49.0988,48.8849,49.0453,226939.0
2021-03-05 14:20:00,55.02,55.16,54.98,55.09,221584.0,49.0453,49.1701,49.0097,49.1077,221584.0
2021-03-05 14:30:00,55.09,55.13,55.02,55.05,330968.0,49.1077,49.1434,49.0453,49.0721,330968.0
2021-03-05 14:40:00,55.05,55.11,54.98,55.09,246235.0,49.0721,49.1256,49.0097,49.1077,246235.0
2021-03-05 14:50:00,55.09,55.25,55.09,55.22,212737.0,49.1077,49.2504,49.1077,49.2236,212737.0
2021-03-05 15:00:00,55.22,55.27,55.13,55.14,265794.0,49.2236,49.2682,49.1434,49.1523,265794.0
2021-03-05 15:10:00,55.15,55.22,55.07,55.11,291139.0,49.1612,49.2236,49.0899,49.1256,291139.0
2021-03-05 15:20:00,55.11,55.16,55.03,55.1,293320.0,49.1256,49.1701,49.0543,49.1167,293320.0
2021-03-05 15:30:00,55.1,55.2,55.07,55.2,441147.0,49.1167,49.2058,49.0899,49.2058,441147.0
2021-03-05 15:40:00,55.2,55.24,55.06,55.18,584455.0,49.2058,49.2415,49.081,49.188,584455.0
2021-03-05 15:50:00,55.19,55.22,55.02,55.04,2021485.0,49.1969,49.2236,49.0453,49.0632,2021485.0
2021-03-08 09:30:00,54.78,55.06,54.66,55.01,972678.0,48.8314,49.081,48.7244,49.0364,972678.0
2021-03-08 09:40:00,55.0,55.09,54.85,54.89,605384.0,49.0275,49.1077,48.8938,48.9295,605384.0
2021-03-08 09:50:00,54.9,55.03,54.72,54.81,689793.0,48.9384,49.0543,48.7779,48.8581,689793.0
2021-03-08 10:00:00,54.81,54.97,54.79,54.88,542878.0,48.8581,49.0008,48.8403,48.9205,542878.0
2021-03-08 10:10:00,54.89,55.02,54.79,55.01,673118.0,48.9295,49.0453,48.8403,49.0364,673118.0
2021-03-08 10:20:00,55.02,55.03,54.89,54.98,623842.0,49.0453,49.0543,48.9295,49.0097,623842.0
2021-03-08 10:30:00,54.98,55.06,54.73,54.74,597019.0,49.0097,49.081,48.7868,48.7957,597019.0
2021-03-08 10:40:00,54.75,54.89,54.72,54.86,594565.0,48.8047,48.9295,48.7779,48.9027,594565.0
2021-03-08 10:50:00,54.86,54.95,54.81,54.83,377521.0,48.9027,48.9829,48.8581,48.876,377521.0
2021-03-08 11:00:00,54.84,54.99,54.78,54.87,557543.0,48.8849,49.0186,48.8314,48.9116,557543.0
2021-03-08 11:10:00,54.89,54.98,54.82,54.96,210973.0,48.9295,49.0097,48.8671,48.9919,210973.0
2021-03-08 11:20:00,54.96,55.06,54.95,55.0,383542.0,48.9919,49.081,48.9829,49.0275,383542.0
2021-03-08 11:30:00,55.0,55.01,54.88,54.9,363345.0,49.0275,49.0364,48.9205,48.9384,363345.0
2021-03-08 11:40:00,54.91,54.96,54.81,54.95,240754.0,48.9473,48.9919,48.8581,48.9829,240754.0
2021-03-08 11:50:00,54.96,54.99,54.82,54.84,284019.0,48.9919,49.0186,48.8671,48.8849,284019.0
2021-03-08 12:00:00,54.84,55.09,54.83,55.05,320941.0,48.8849,49.1077,48.876,49.0721,320941.0
2021-03-08 12:10:00,55.05,55.31,55.03,55.23,201751.0,49.0721,49.3039,49.0543,49.2325,201751.0
2021-03-08 12:20:00,55.23,55.48,55.23,55.47,291517.0,49.2325,49.4554,49.2325,49.4465,291517.0
2021-03-08 12:30:00,55.47,55.62,55.46,55.57,283189.0,49.4465,49.5802,49.4376,49.5356,283189.0
2021-03-08 12:40:00,55.57,55.65,55.54,55.61,227079.0,49.5356,49.6069,49.5089,49.5713,227079.0
2021-03-08 12:50:00,55.61,55.65,55.48,55.48,129372.0,49.5713,49.6069,49.4554,49.4554,129372.0
2021-03-08 13:00:00,55.49,55.66,55.43,55.65,225871.0,49.4643,49.6158,49.4108,49.6069,225871.0
2021-03-08 13:10:00,55.65,55.78,55.58,55.72,218904.0,49.6069,49.7228,49.5445,49.6693,218904.0
2021-03-08 13:20:00,55.73,55.82,55.72,55.77,196983.0,49.6782,49.7585,49.6693,49.7139,196983.0
2021-03-08 13:30:00,55.78,55.83,55.68,55.75,381159.0,49.7228,49.7674,49.6337,49.6961,381159.0
2021-03-08 13:40:00,55.75,55.77,55.57,55.6,843012.0,49.6961,49.7139,49.5356,49.5624,843012.0
2021-03-08 13:50:00,55.6,55.61,55.37,55.4,221560.0,49.5624,49.5713,49.3573,49.3841,221560.0
2021-03-08 14:00:00,55.4,55.49,55.34,55.48,269217.0,49.3841,49.4643,49.3306,49.4554,269217.0
2021-03-08 14:10:00,55.48,55.67,55.44,55.64,175196.0,49.4554,49.6248,49.4197,49.598,175196.0
2021-03-08 14:20:00,55.63,55.75,55.61,55.73,139694.0,49.5891,49.6961,49.5713,49.6782,139694.0
2021-03-08 14:30:00,55.73,55.77,55.62,55.66,192445.0,49.6782,49.7139,49.5802,49.6158,192445.0
2021-03-08 14:40:00,55.66,55.7,55.43,55.45,333469.0,49.6158,49.6515,49.4108,49.4286,333469.0
2021-03-08 14:50:00,55.46,55.61,55.4,55.61,251579.0,49.4376,49.5713,49.3841,49.5713,251579.0
2021-03-08 15:00:00,55.59,55.59,55.41,55.47,438762.0,49.5534,49.5534,49.393,49.4465,438762.0
2021-03-08 15:10:00,55.48,55.6,55.44,55.53,426496.0,49.4554,49.5624,49.4197,49.5,426496.0
2021-03-08 15:20:00,55.53,55.65,55.53,55.59,361827.0,49.5,49.6069,49.5,49.5534,361827.0
2021-03-08 15:30:00,55.59,55.76,55.58,55.71,554098.0,49.5534,49.705,49.5445,49.6604,554098.0
2021-03-08 15:40:00,55.71,55.81,55.56,55.57,786608.0,49.6604,49.7496,49.5267,49.5356,786608.0
2021-03-08 15:50:00,55.57,55.63,55.42,55.48,2256548.0,49.5356,49.5891,49.4019,49.4554,2256548.0
2021-03-09 09:30:00,55.47,55.96,55.19,55.28,948177.0,49.4465,49.8833,49.1969,49.2771,948177.0
2021-03-09 09:40:00,55.28,55.66,55.28,55.51,843211.0,49.2771,49.6158,49.2771,49.4821,843211.0
2021-03-09 09:50:00,55.5,55.64,55.11,55.14,887096.0,49.4732,49.598,49.1256,49.1523,887096.0
2021-03-09 10:00:00,55.14,55.55,55.14,55.5,745108.0,49.1523,49.5178,49.1523,49.4732,745108.0
2021-03-09 10:10:00,55.49,55.55,55.34,55.37,417118.0,49.4643,49.5178,49.3306,49.3573,417118.0
2021-03-09 10:20:00,55.37,55.46,55.23,55.44,465135.0,49.3573,49.4376,49.2325,49.4197,465135.0
2021-03-09 10:30:00,55.44,55.68,55.4,55.52,433169.0,49.4197,49.6337,49.3841,49.491,433169.0
2021-03-09 10:40:00,55.51,55.56,55.42,55.5,296560.0,49.4821,49.5267,49.4019,49.4732,296560.0
2021-03-09 10:50:00,55.5,55.62,55.44,55.48,483145.0,49.4732,49.5802,49.4197,49.4554,483145.0
2021-03-09 11:00:00,55.47,55.67,55.44,55.62,292262.0,49.4465,49.6248,49.4197,49.5802,292262.0
2021-03-09 11:10:00,55.63,55.72,55.58,55.64,224069.0,49.5891,49.6693,49.5445,49.598,224069.0
2021-03-09 11:20:00,55.64,55.66,55.57,55.61,225095.0,49.598,49.6158,49.5356,49.5713,225095.0
2021-03-09 11:30:00,55.61,55.75,55.54,55.74,224694.0,49.5713,49.6961,49.5089,49.6872,224694.0
2021-03-09 11:40:00,55.73,55.75,55.63,55.65,249699.0,49.6782,49.6961,49.5891,49.6069,249699.0
2021-03-09 11:50:00,55.65,55.87,55.63,55.8,344088.0,49.6069,49.803,49.5891,49.7406,344088.0
2021-03-09 12:00:00,55.8,55.82,55.71,55.8,234307.0,49.7406,49.7585,49.6604,49.7406,234307.0
2021-03-09 12:10:00,55.8,55.86,55.78,55.84,204280.0,49.7406,49.7941,49.7228,49.7763,204280.0
2021-03-09 12:20:00,55.85,55.91,55.83,55.91,174641.0,49.7852,49.8387,49.7674,49.8387,174641.0
2021-03-09 12:30:00,55.91,55.93,55.83,55.86,280373.0,49.8387,49.8565,49.7674,49.7941,280373.0
2021-03-09 12:40:00,55.86,55.91,55.8,55.86,272939.0,49.7941,49.8387,49.7406,49.7941,272939.0
2021-03-09 12:50:00,55.86,55.89,55.8,55.86,289703.0,49.7941,49.8209,49.7406,49.7941,289703.0
2021-03-09 13:00:00,55.87,56.04,55.86,56.01,300193.0,49.803,49.9546,49.7941,49.9278,300193.0
2021-03-09 13:10:00,56.01,56.06,55.86,55.87,248716.0,49.9278,49.9724,49.7941,49.803,248716.0
2021-03-09 13:20:00,55.87,55.99,55.85,55.93,305489.0,49.803,49.91,49.7852,49.8565,305489.0
2021-03-09 13:30:00,55.93,56.05,55.93,55.97,256752.0,49.8565,49.9635,49.8565,49.8922,256752.0
2021-03-09 13:40:00,55.97,56.08,55.96,56.03,207030.0,49.8922,49.9902,49.8833,49.9457,207030.0
2021-03-09 13:50:00,56.02,56.05,55.96,55.99,172511.0,49.9368,49.9635,49.8833,49.91,172511.0
2021-03-09 14:00:00,56.01,56.06,55.99,56.01,219821.0,49.9278,49.9724,49.91,49.9278,219821.0
2021-03-09 14:10:00,56.01,56.06,55.95,56.04,255305.0,49.9278,49.9724,49.8744,49.9546,255305.0
2021-03-09 14:20:00,56.04,56.1,56.01,56.05,327541.0,49.9546,50.0081,49.9278,49.9635,327541.0
2021-03-09 14:30:00,56.06,56.09,56.02,56.09,206091.0,49.9724,49.9991,49.9368,49.9991,206091.0
2021-03-09 14:40:00,56.09,56.12,56.0,56.04,325664.0,49.9991,50.0259,49.9189,49.9546,325664.0
2021-03-09 14:50:00,56.05,56.05,55.93,55.95,267663.0,49.9635,49.9635,49.8565,49.8744,267663.0
2021-03-09 15:00:00,55.94,55.96,55.87,55.96,298236.0,49.8654,49.8833,49.803,49.8833,298236.0
2021-03-09 15:10:00,55.95,55.97,55.92,55.95,258263.0,49.8744,49.8922,49.8476,49.8744,258263.0
2021-03-09 15:20:00,55.96,55.96,55.86,55.86,422094.0,49.8833,49.8833,49.7941,49.7941,422094.0
2021-03-09 15:30:00,55.86,55.91,55.78,55.86,463588.0,49.7941,49.8387,49.7228,49.7941,463588.0
2021-03-09 15:40:00,55.85,55.88,55.72,55.77,667613.0,49.7852,49.812,49.6693,49.7139,667613.0
2021-03-09 15:50:00,55.77,55.8,55.52,55.57,2702512.0,49.7139,49.7406,49.491,49.5356,2702512.0
2021-03-10 09:30:00,56.14,56.14,55.77,55.98,740166.0,50.0437,50.0437,49.7139,49.9011,740166.0
2021-03-10 09:40:00,55.99,56.13,55.91,56.05,384688.0,49.91,50.0348,49.8387,49.9635,384688.0
2021-03-10 09:50:00,56.05,56.28,56.01,56.28,359786.0,49.9635,50.1685,49.9278,50.1685,359786.0
2021-03-10 10:00:00,56.28,56.55,56.26,56.5,520574.0,50.1685,50.4092,50.1507,50.3646,520574.0
2021-03-10 10:10:00,56.49,56.54,56.34,56.44,281861.0,50.3557,50.4003,50.222,50.3111,281861.0
2021-03-10 10:20:00,56.44,56.55,56.37,56.43,452773.0,50.3111,50.4092,50.2487,50.3022,452773.0
2021-03-10 10:30:00,56.42,56.42,56.23,56.28,398186.0,50.2933,50.2933,50.1239,50.1685,398186.0
2021-03-10 10:40:00,56.29,56.73,56.28,56.65,354631.0,50.1774,50.5697,50.1685,50.4983,354631.0
2021-03-10 10:50:00,56.65,56.81,56.61,56.75,348443.0,50.4983,50.641,50.4627,50.5875,348443.0
2021-03-10 11:00:00,56.75,56.9,56.72,56.81,578733.0,50.5875,50.7212,50.5607,50.641,578733.0
2021-03-10 11:10:00,56.81,56.95,56.81,56.94,448032.0,50.641,50.7658,50.641,50.7568,448032.0
2021-03-10 11:20:00,56.95,57.1,56.87,57.04,591002.0,50.7658,50.8995,50.6944,50.846,591002.0
2021-03-10 11:30:00,57.05,57.19,57.05,57.11,526603.0,50.8549,50.9797,50.8549,50.9084,526603.0
2021-03-10 11:40:00,57.11,57.12,56.93,57.07,580833.0,50.9084,50.9173,50.7479,50.8727,580833.0
2021-03-10 11:50:00,57.07,57.28,57.06,57.23,378867.0,50.8727,51.0599,50.8638,51.0154,378867.0
2021-03-10 12:00:00,57.23,57.36,57.19,57.32,262838.0,51.0154,51.1312,50.9797,51.0956,262838.0
2021-03-10 12:10:00,57.33,57.35,57.24,57.3,248994.0,51.1045,51.1223,51.0243,51.0778,248994.0
2021-03-10 12:20:00,57.3,57.31,57.19,57.23,227855.0,51.0778,51.0867,50.9797,51.0154,227855.0
2021-03-10 12:30:00,57.23,57.31,57.19,57.23,251046.0,51.0154,51.0867,50.9797,51.0154,251046.0
2021-03-10 12:40:00,57.23,57.4,57.23,57.38,271264.0,51.0154,51.1669,51.0154,51.1491,271264.0
2021-03-10 12:50:00,57.37,57.59,57.34,57.57,418681.0,51.1402,51.3363,51.1134,51.3184,418681.0
2021-03-10 13:00:00,57.57,57.69,57.39,57.61,583707.0,51.3184,51.4254,51.158,51.3541,583707.0
2021-03-10 13:10:00,57.62,57.64,57.41,57.46,592122.0,51.363,51.3808,51.1758,51.2204,592122.0
2021-03-10 13:20:00,57.45,57.56,57.44,57.54,260642.0,51.2115,51.3095,51.2026,51.2917,260642.0
2021-03-10 13:30:00,57.54,57.63,57.46,57.49,504498.0,51.2917,51.3719,51.2204,51.2471,504498.0
2021-03-10 13:40:00,57.48,57.57,57.38,57.44,267954.0,51.2382,51.3184,51.1491,51.2026,267954.0
2021-03-10 13:50:00,57.44,57.45,57.37,57.38,158586.0,51.2026,51.2115,51.1402,51.1491,158586.0
2021-03-10 14:00:00,57.38,57.4,57.27,57.35,313382.0,51.1491,51.1669,51.051,51.1223,313382.0
2021-03-10 14:10:00,57.35,57.39,57.31,57.34,176542.0,51.1223,51.158,51.0867,51.1134,176542.0
2021-03-10 14:20:00,57.34,57.42,57.3,57.39,292240.0,51.1134,51.1847,51.0778,51.158,292240.0
2021-03-10 14:30:00,57.38,57.41,57.36,57.4,130547.0,51.1491,51.1758,51.1312,51.1669,130547.0
2021-03-10 14:40:00,57.4,57.42,57.28,57.39,209202.0,51.1669,51.1847,51.0599,51.158,209202.0
2021-03-10 14:50:00,57.39,57.4,57.27,57.3,275843.0,51.158,51.1669,51.051,51.0778,275843.0
2021-03-10 15:00:00,57.3,57.33,57.19,57.21,283270.0,51.0778,51.1045,50.9797,50.9975,283270.0
2021-03-10 15:10:00,57.21,57.24,57.16,57.21,278884.0,50.9975,51.0243,50.953,50.9975,278884.0
2021-03-10 15:20:00,57.21,57.26,57.2,57.23,307440.0,50.9975,51.0421,50.9886,51.0154,307440.0
2021-03-10 15:30:00,57.23,57.27,57.18,57.2,477213.0,51.0154,51.051,50.9708,50.9886,477213.0
2021-03-10 15:40:00,57.19,57.39,57.17,57.34,708682.0,50.9797,51.158,50.9619,51.1134,708682.0
2021-03-10 15:50:00,57.34,57.47,57.12,57.22,2526048.0,51.1134,51.2293,50.9173,51.0064,2526048.0
2021-03-11 09:30:00,56.82,57.22,56.61,57.16,970137.0,50.6499,51.0064,50.4627,50.953,970137.0
2021-03-11 09:40:00,57.15,57.18,56.94,56.98,552972.0,50.944,50.9708,50.7568,50.7925,552972.0
2021-03-11 09:50:00,56.98,57.08,56.89,57.0,390339.0,50.7925,50.8816,50.7123,50.8103,390339.0
2021-03-11 10:00:00,57.01,57.03,56.84,56.94,610332.0,50.8192,50.8371,50.6677,50.7568,610332.0
2021-03-11 10:10:00,56.93,56.97,56.79,56.87,463875.0,50.7479,50.7836,50.6231,50.6944,463875.0
2021-03-11 10:20:00,56.86,56.99,56.85,56.95,279095.0,50.6855,50.8014,50.6766,50.7658,279095.0
2021-03-11 10:30:00,56.95,57.0,56.88,56.9,366889.0,50.7658,50.8103,50.7034,50.7212,366889.0
2021-03-11 10:40:00,56.9,57.02,56.88,57.0,354380.0,50.7212,50.8282,50.7034,50.8103,354380.0
2021-03-11 10:50:00,57.0,57.1,56.99,57.09,327929.0,50.8103,50.8995,50.8014,50.8906,327929.0
2021-03-11 11:00:00,57.09,57.37,57.08,57.32,239757.0,50.8906,51.1402,50.8816,51.0956,239757.0
2021-03-11 11:10:00,57.32,57.39,57.31,57.38,211553.0,51.0956,51.158,51.0867,51.1491,211553.0
2021-03-11 11:20:00,57.37,57.42,57.33,57.36,198891.0,51.1402,51.1847,51.1045,51.1312,198891.0
2021-03-11 11:30:00,57.36,57.45,57.3,57.45,232595.0,51.1312,51.2115,51.0778,51.2115,232595.0
2021-03-11 11:40:00,57.45,57.52,57.43,57.51,203253.0,51.2115,51.2739,51.1936,51.265,203253.0
2021-03-11 11:50:00,57.51,57.59,57.51,57.57,212785.0,51.265,51.3363,51.265,51.3184,212785.0
2021-03-11 12:00:00,57.57,57.64,57.56,57.63,163254.0,51.3184,51.3808,51.3095,51.3719,163254.0
2021-03-11 12:10:00,57.63,57.7,57.61,57.61,174348.0,51.3719,51.4343,51.3541,51.3541,174348.0
2021-03-11 12:20:00,57.62,57.65,57.54,57.56,215065.0,51.363,51.3897,51.2917,51.3095,215065.0
2021-03-11 12:30:00,57.56,57.59,57.51,57.53,159930.0,51.3095,51.3363,51.265,51.2828,159930.0
2021-03-11 12:40:00,57.53,57.55,57.47,57.48,192817.0,51.2828,51.3006,51.2293,51.2382,192817.0
2021-03-11 12:50:00,57.48,57.51,57.41,57.49,141974.0,51.2382,51.265,51.1758,51.2471,141974.0
2021-03-11 13:00:00,57.5,57.65,57.47,57.6,174957.0,51.256,51.3897,51.2293,51.3452,174957.0
2021-03-11 13:10:00,57.61,57.62,57.48,57.49,130396.0,51.3541,51.363,51.2382,51.2471,130396.0
2021-03-11 13:20:00,57.49,57.5,57.42,57.45,100527.0,51.2471,51.256,51.1847,51.2115,100527.0
2021-03-11 13:30:00,57.45,57.5,57.41,57.41,147663.0,51.2115,51.256,51.1758,51.1758,147663.0
2021-03-11 13:40:00,57.41,57.5,57.4,57.44,139553.0,51.1758,51.256,51.1669,51.2026,139553.0
2021-03-11 13:50:00,57.44,57.52,57.39,57.5,190491.0,51.2026,51.2739,51.158,51.256,190491.0
2021-03-11 14:00:00,57.5,57.59,57.49,57.55,170063.0,51.256,51.3363,51.2471,51.3006,170063.0
2021-03-11 14:10:00,57.56,57.62,57.49,57.5,192431.0,51.3095,51.363,51.2471,51.256,192431.0
2021-03-11 14:20:00,57.51,57.55,57.49,57.53,138575.0,51.265,51.3006,51.2471,51.2828,138575.0
2021-03-11 14:30:00,57.52,57.53,57.38,57.39,371949.0,51.2739,51.2828,51.1491,51.158,371949.0
2021-03-11 14:40:00,57.39,57.44,57.36,57.42,196097.0,51.158,51.2026,51.1312,51.1847,196097.0
2021-03-11 14:50:00,57.42,57.46,57.38,57.38,270196.0,51.1847,51.2204,51.1491,51.1491,270196.0
2021-03-11 15:00:00,57.38,57.44,57.37,57.38,350609.0,51.1491,51.2026,51.1402,51.1491,350609.0
2021-03-11 15:10:00,57.38,57.38,57.25,57.26,138081.0,51.1491,51.1491,51.0332,51.0421,138081.0
2021-03-11 15:20:00,57.25,57.3,57.21,57.25,234545.0,51.0332,51.0778,50.9975,51.0332,234545.0
2021-03-11 15:30:00,57.24,57.24,57.04,57.07,636268.0,51.0243,51.0243,50.846,50.8727,636268.0
2021-03-11 15:40:00,57.07,57.08,56.96,56.98,408483.0,50.8727,50.8816,50.7747,50.7925,408483.0
2021-03-11 15:50:00,56.97,57.02,56.81,56.89,1574524.0,50.7836,50.8282,50.641,50.7123,1574524.0
2021-03-12 09:30:00,56.82,56.99,56.49,56.73,971009.0,50.6499,50.8014,50.3557,50.5697,971009.0
2021-03-12 09:40:00,56.75,56.76,56.27,56.27,767242.0,50.5875,50.5964,50.1596,50.1596,767242.0
2021-03-12 09:50:00,56.28,56.39,56.21,56.28,253331.0,50.1685,50.2666,50.1061,50.1685,253331.0
2021-03-12 10:00:00,56.27,56.58,56.22,56.52,302089.0,50.1596,50.4359,50.115,50.3825,302089.0
2021-03-12 10:10:00,56.52,56.77,56.48,56.73,417960.0,50.3825,50.6053,50.3468,50.5697,417960.0
2021-03-12 10:20:00,56.72,56.92,56.67,56.9,401488.0,50.5607,50.739,50.5162,50.7212,401488.0
2021-03-12 10:30:00,56.9,56.94,56.77,56.91,200627.0,50.7212,50.7568,50.6053,50.7301,200627.0
2021-03-12 10:40:00,56.9,56.94,56.81,56.92,202531.0,50.7212,50.7568,50.641,50.739,202531.0
2021-03-12 10:50:00,56.91,56.91,56.69,56.85,530862.0,50.7301,50.7301,50.534,50.6766,530862.0
2021-03-12 11:00:00,56.85,56.87,56.64,56.84,542273.0,50.6766,50.6944,50.4894,50.6677,542273.0
2021-03-12 11:10:00,56.83,57.01,56.83,56.89,240868.0,50.6588,50.8192,50.6588,50.7123,240868.0
2021-03-12 11:20:00,56.89,56.96,56.86,56.94,129836.0,50.7123,50.7747,50.6855,50.7568,129836.0
2021-03-12 11:30:00,56.94,57.05,56.91,56.96,213733.0,50.7568,50.8549,50.7301,50.7747,213733.0
2021-03-12 11:40:00,56.97,57.07,56.94,57.01,181494.0,50.7836,50.8727,50.7568,50.8192,181494.0
2021-03-12 11:50:00,57.02,57.09,57.0,57.07,205460.0,50.8282,50.8906,50.8103,50.8727,205460.0
2021-03-12 12:00:00,57.07,57.11,56.99,57.07,191801.0,50.8727,50.9084,50.8014,50.8727,191801.0
2021-03-12 12:10:00,57.08,57.14,57.06,57.08,130304.0,50.8816,50.9351,50.8638,50.8816,130304.0
2021-03-12 12:20:00,57.09,57.19,57.08,57.18,139903.0,50.8906,50.9797,50.8816,50.9708,139903.0
2021-03-12 12:30:00,57.18,57.24,57.18,57.24,216314.0,50.9708,51.0243,50.9708,51.0243,216314.0
2021-03-12 12:40:00,57.24,57.27,57.16,57.16,184155.0,51.0243,51.051,50.953,50.953,184155.0
2021-03-12 12:50:00,57.15,57.16,57.01,57.03,154182.0,50.944,50.953,50.8192,50.8371,154182.0
2021-03-12 13:00:00,57.02,57.03,56.97,57.0,99678.0,50.8282,50.8371,50.7836,50.8103,99678.0
2021-03-12 13:10:00,56.99,57.07,56.99,57.03,130508.0,50.8014,50.8727,50.8014,50.8371,130508.0
2021-03-12 13:20:00,57.02,57.2,57.02,57.2,140844.0,50.8282,50.9886,50.8282,50.9886,140844.0
2021-03-12 13:30:00,57.19,57.21,57.16,57.21,109022.0,50.9797,50.9975,50.953,50.9975,109022.0
2021-03-12 13:40:00,57.21,57.27,57.19,57.2,139253.0,50.9975,51.051,50.9797,50.9886,139253.0
2021-03-12 13:50:00,57.2,57.28,57.18,57.22,91541.0,50.9886,51.0599,50.9708,51.0064,91541.0
2021-03-12 14:00:00,57.22,57.26,57.2,57.25,176353.0,51.0064,51.0421,50.9886,51.0332,176353.0
2021-03-12 14:10:00,57.25,57.39,57.23,57.39,197368.0,51.0332,51.158,51.0154,51.158,197368.0
2021-03-12 14:20:00,57.38,57.39,57.23,57.23,118993.0,51.1491,51.158,51.0154,51.0154,118993.0
2021-03-12 14:30:00,57.24,57.24,57.08,57.12,118965.0,51.0243,51.0243,50.8816,50.9173,118965.0
2021-03-12 14:40:00,57.12,57.2,57.08,57.19,328170.0,50.9173,50.9886,50.8816,50.9797,328170.0
2021-03-12 14:50:00,57.2,57.23,57.14,57.14,106740.0,50.9886,51.0154,50.9351,50.9351,106740.0
2021-03-12 15:00:00,57.15,57.17,57.02,57.05,304113.0,50.944,50.9619,50.8282,50.8549,304113.0
2021-03-12 15:10:00,57.05,57.13,57.02,57.1,217493.0,50.8549,50.9262,50.8282,50.8995,217493.0
2021-03-12 15:20:00,57.11,57.15,57.09,57.11,187436.0,50.9084,50.944,50.8906,50.9084,187436.0
2021-03-12 15:30:00,57.11,57.23,57.1,57.22,317304.0,50.9084,51.0154,50.8995,51.0064,317304.0
2021-03-12 15:40:00,57.23,57.25,57.11,57.11,320840.0,51.0154,51.0332,50.9084,50.9084,320840.0
2021-03-12 15:50:00,57.11,57.18,56.92,57.09,1552094.0,50.9084,50.9708,50.739,50.8906,1552094.0
2021-03-15 09:30:00,57.0,57.25,56.87,56.91,462174.0,50.8103,51.0332,50.6944,50.7301,462174.0
2021-03-15 09:40:00,56.91,56.91,56.67,56.67,326229.0,50.7301,50.7301,50.5162,50.5162,326229.0
2021-03-15 09:50:00,56.67,56.89,56.63,56.76,343269.0,50.5162,50.7123,50.4805,50.5964,343269.0
2021-03-15 10:00:00,56.75,56.87,56.67,56.82,409081.0,50.5875,50.6944,50.5162,50.6499,409081.0
2021-03-15 10:10:00,56.83,56.88,56.74,56.82,245733.0,50.6588,50.7034,50.5786,50.6499,245733.0
2021-03-15 10:20:00,56.82,56.93,56.74,56.8,326924.0,50.6499,50.7479,50.5786,50.6321,326924.0
2021-03-15 10:30:00,56.8,56.81,56.65,56.66,166961.0,50.6321,50.641,50.4983,50.5073,166961.0
2021-03-15 10:40:00,56.66,56.78,56.61,56.75,169325.0,50.5073,50.6142,50.4627,50.5875,169325.0
2021-03-15 10:50:00,56.75,56.78,56.67,56.72,193875.0,50.5875,50.6142,50.5162,50.5607,193875.0
2021-03-15 11:00:00,56.72,56.73,56.63,56.65,159785.0,50.5607,50.5697,50.4805,50.4983,159785.0
2021-03-15 11:10:00,56.65,56.71,56.59,56.6,175981.0,50.4983,50.5518,50.4449,50.4538,175981.0
2021-03-15 11:20:00,56.6,56.65,56.52,56.59,229704.0,50.4538,50.4983,50.3825,50.4449,229704.0
2021-03-15 11:30:00,56.59,56.64,56.54,56.62,180194.0,50.4449,50.4894,50.4003,50.4716,180194.0
2021-03-15 11:40:00,56.63,56.68,56.57,56.68,159894.0,50.4805,50.5251,50.427,50.5251,159894.0
2021-03-15 11:50:00,56.68,56.76,56.65,56.75,154410.0,50.5251,50.5964,50.4983,50.5875,154410.0
2021-03-15 12:00:00,56.74,56.77,56.69,56.74,120922.0,50.5786,50.6053,50.534,50.5786,120922.0
2021-03-15 12:10:00,56.73,56.79,56.72,56.74,150211.0,50.5697,50.6231,50.5607,50.5786,150211.0
2021-03-15 12:20:00,56.74,56.79,56.72,56.79,205413.0,50.5786,50.6231,50.5607,50.6231,205413.0
2021-03-15 12:30:00,56.79,56.92,56.77,56.92,243316.0,50.6231,50.739,50.6053,50.739,243316.0
2021-03-15 12:40:00,56.92,56.95,56.87,56.94,127189.0,50.739,50.7658,50.6944,50.7568,127189.0
2021-03-15 12:50:00,56.94,57.05,56.92,57.04,304970.0,50.7568,50.8549,50.739,50.846,304970.0
2021-03-15 13:00:00,57.05,57.06,56.94,56.97,333919.0,50.8549,50.8638,50.7568,50.7836,333919.0
2021-03-15 13:10:00,56.98,57.11,56.95,57.11,259725.0,50.7925,50.9084,50.7658,50.9084,259725.0
2021-03-15 13:20:00,57.1,57.21,57.09,57.17,397830.0,50.8995,50.9975,50.8906,50.9619,397830.0
2021-03-15 13:30:00,57.18,57.26,57.16,57.25,339311.0,50.9708,51.0421,50.953,51.0332,339311.0
2021-03-15 13:40:00,57.25,57.31,57.24,57.3,141494.0,51.0332,51.0867,51.0243,51.0778,141494.0
2021-03-15 13:50:00,57.3,57.31,57.22,57.29,132852.0,51.0778,51.0867,51.0064,51.0688,132852.0
2021-03-15 14:00:00,57.29,57.35,57.25,57.33,167090.0,51.0688,51.1223,51.0332,51.1045,167090.0
2021-03-15 14:10:00,57.33,57.34,57.26,57.29,100024.0,51.1045,51.1134,51.0421,51.0688,100024.0
2021-03-15 14:20:00,57.29,57.41,57.28,57.4,181385.0,51.0688,51.1758,51.0599,51.1669,181385.0
2021-03-15 14:30:00,57.4,57.4,57.28,57.32,163022.0,51.1669,51.1669,51.0599,51.0956,163022.0
2021-03-15 14:40:00,57.31,57.33,57.28,57.31,106166.0,51.0867,51.1045,51.0599,51.0867,106166.0
2021-03-15 14:50:00,57.3,57.39,57.27,57.38,177857.0,51.0778,51.158,51.051,51.1491,177857.0
2021-03-15 15:00:00,57.38,57.42,57.35,57.39,302189.0,51.1491,51.1847,51.1223,51.158,302189.0
2021-03-15 15:10:00,57.39,57.42,57.22,57.23,231563.0,51.158,51.1847,51.0064,51.0154,231563.0
2021-03-15 15:20:00,57.23,57.24,57.16,57.2,210882.0,51.0154,51.0243,50.953,50.9886,210882.0
2021-03-15 15:30:00,57.2,57.29,57.19,57.27,318108.0,50.9886,51.0688,50.9797,51.051,318108.0
2021-03-15 15:40:00,57.27,57.31,57.23,57.28,303360.0,51.051,51.0867,51.0154,51.0599,303360.0
2021-03-15 15:50:00,57.28,57.59,57.23,57.54,1331851.0,51.0599,51.3363,51.0154,51.2917,1331851.0
2021-03-16 09:30:00,57.69,57.78,57.37,57.71,533866.0,51.4254,51.5056,51.1402,51.4432,533866.0
2021-03-16 09:40:00,57.72,57.95,57.6,57.93,382502.0,51.4521,51.6572,51.3452,51.6393,382502.0
2021-03-16 09:50:00,57.93,58.18,57.93,58.0,449589.0,51.6393,51.8622,51.6393,51.7017,449589.0
2021-03-16 10:00:00,58.0,58.38,57.96,58.36,348883.0,51.7017,52.0405,51.6661,52.0226,348883.0
2021-03-16 10:10:00,58.35,58.59,58.33,58.5,379125.0,52.0137,52.2277,51.9959,52.1474,379125.0
2021-03-16 10:20:00,58.49,58.53,58.27,58.3,368650.0,52.1385,52.1742,51.9424,51.9692,368650.0
2021-03-16 10:30:00,58.3,58.31,58.1,58.11,332422.0,51.9692,51.9781,51.7909,51.7998,332422.0
2021-03-16 10:40:00,58.11,58.12,57.98,58.06,382950.0,51.7998,51.8087,51.6839,51.7552,382950.0
2021-03-16 10:50:00,58.06,58.14,58.04,58.13,202377.0,51.7552,51.8265,51.7374,51.8176,202377.0
2021-03-16 11:00:00,58.11,58.14,58.04,58.05,203252.0,51.7998,51.8265,51.7374,51.7463,203252.0
2021-03-16 11:10:00,58.05,58.12,57.96,58.03,248309.0,51.7463,51.8087,51.6661,51.7285,248309.0
2021-03-16 11:20:00,58.03,58.08,57.98,58.04,252260.0,51.7285,51.7731,51.6839,51.7374,252260.0
2021-03-16 11:30:00,58.04,58.06,57.97,58.0,168728.0,51.7374,51.7552,51.675,51.7017,168728.0
2021-03-16 11:40:00,58.0,58.04,57.99,58.04,130327.0,51.7017,51.7374,51.6928,51.7374,130327.0
2021-03-16 11:50:00,58.04,58.2,57.99,58.17,167471.0,51.7374,51.88,51.6928,51.8533,167471.0
2021-03-16 12:00:00,58.18,58.32,58.18,58.3,131718.0,51.8622,51.987,51.8622,51.9692,131718.0
2021-03-16 12:10:00,58.3,58.38,58.17,58.19,220972.0,51.9692,52.0405,51.8533,51.8711,220972.0
2021-03-16 12:20:00,58.2,58.25,58.15,58.25,366015.0,51.88,51.9246,51.8355,51.9246,366015.0
2021-03-16 12:30:00,58.25,58.28,58.12,58.17,222287.0,51.9246,51.9513,51.8087,51.8533,222287.0
2021-03-16 12:40:00,58.17,58.19,58.0,58.1,195390.0,51.8533,51.8711,51.7017,51.7909,195390.0
2021-03-16 12:50:00,58.1,58.13,58.06,58.12,90583.0,51.7909,51.8176,51.7552,51.8087,90583.0
2021-03-16 13:00:00,58.13,58.24,58.11,58.19,200198.0,51.8176,51.9157,51.7998,51.8711,200198.0
2021-03-16 13:10:00,58.19,58.2,58.07,58.09,91959.0,51.8711,51.88,51.7641,51.782,91959.0
2021-03-16 13:20:00,58.09,58.09,58.0,58.02,108158.0,51.782,51.782,51.7017,51.7196,108158.0
2021-03-16 13:30:00,58.03,58.03,57.91,57.93,110471.0,51.7285,51.7285,51.6215,51.6393,110471.0
2021-03-16 13:40:00,57.93,57.98,57.89,57.98,82909.0,51.6393,51.6839,51.6037,51.6839,82909.0
2021-03-16 13:50:00,57.98,58.0,57.95,58.0,105374.0,51.6839,51.7017,51.6572,51.7017,105374.0
2021-03-16 14:00:00,58.0,58.01,57.89,57.93,119633.0,51.7017,51.7107,51.6037,51.6393,119633.0
2021-03-16 14:10:00,57.93,58.01,57.91,57.94,150517.0,51.6393,51.7107,51.6215,51.6483,150517.0
2021-03-16 14:20:00,57.94,57.97,57.83,57.84,210424.0,51.6483,51.675,51.5502,51.5591,210424.0
2021-03-16 14:30:00,57.83,57.89,57.81,57.85,252175.0,51.5502,51.6037,51.5324,51.568,252175.0
2021-03-16 14:40:00,57.85,57.88,57.82,57.85,154067.0,51.568,51.5948,51.5413,51.568,154067.0
2021-03-16 14:50:00,57.86,57.9,57.84,57.86,112788.0,51.5769,51.6126,51.5591,51.5769,112788.0
2021-03-16 15:00:00,57.86,57.9,57.82,57.84,428655.0,51.5769,51.6126,51.5413,51.5591,428655.0
2021-03-16 15:10:00,57.84,57.86,57.77,57.79,672164.0,51.5591,51.5769,51.4967,51.5145,672164.0
2021-03-16 15:20:00,57.79,57.83,57.72,57.79,320993.0,51.5145,51.5502,51.4521,51.5145,320993.0
2021-03-16 15:30:00,57.8,57.94,57.77,57.87,350641.0,51.5235,51.6483,51.4967,51.5859,350641.0
2021-03-16 15:40:00,57.86,57.89,57.79,57.86,414519.0,51.5769,51.6037,51.5145,51.5769,414519.0
2021-03-16 15:50:00,57.86,58.06,57.86,58.04,1048364.0,51.5769,51.7552,51.5769,51.7374,1048364.0
2021-03-17 09:30:00,57.4,57.88,57.4,57.67,780353.0,51.1669,51.5948,51.1669,51.4076,780353.0
2021-03-17 09:40:00,57.67,57.69,57.41,57.45,451958.0,51.4076,51.4254,51.1758,51.2115,451958.0
2021-03-17 09:50:00,57.45,57.48,57.1,57.11,385426.0,51.2115,51.2382,50.8995,50.9084,385426.0
2021-03-17 10:00:00,57.11,57.2,56.92,57.01,330130.0,50.9084,50.9886,50.739,50.8192,330130.0
2021-03-17 10:10:00,57.0,57.0,56.72,56.91,448297.0,50.8103,50.8103,50.5607,50.7301,448297.0
2021-03-17 10:20:00,56.91,57.01,56.87,56.89,313361.0,50.7301,50.8192,50.6944,50.7123,313361.0
2021-03-17 10:30:00,56.89,57.01,56.82,56.86,435930.0,50.7123,50.8192,50.6499,50.6855,435930.0
2021-03-17 10:40:00,56.86,57.05,56.84,56.99,545955.0,50.6855,50.8549,50.6677,50.8014,545955.0
2021-03-17 10:50:00,56.99,57.14,56.88,56.9,424117.0,50.8014,50.9351,50.7034,50.7212,424117.0
2021-03-17 11:00:00,56.9,56.93,56.7,56.71,314515.0,50.7212,50.7479,50.5429,50.5518,314515.0
2021-03-17 11:10:00,56.71,56.76,56.6,56.63,236324.0,50.5518,50.5964,50.4538,50.4805,236324.0
2021-03-17 11:20:00,56.63,56.69,56.61,56.68,190925.0,50.4805,50.534,50.4627,50.5251,190925.0
2021-03-17 11:30:00,56.68,56.76,56.65,56.68,395992.0,50.5251,50.5964,50.4983,50.5251,395992.0
2021-03-17 11:40:00,56.67,56.79,56.66,56.78,190542.0,50.5162,50.6231,50.5073,50.6142,190542.0
2021-03-17 11:50:00,56.78,56.95,56.77,56.9,199035.0,50.6142,50.7658,50.6053,50.7212,199035.0
2021-03-17 12:00:00,56.89,56.92,56.76,56.91,196701.0,50.7123,50.739,50.5964,50.7301,196701.0
2021-03-17 12:10:00,56.91,56.94,56.82,56.85,182261.0,50.7301,50.7568,50.6499,50.6766,182261.0
2021-03-17 12:20:00,56.85,56.92,56.8,56.81,196461.0,50.6766,50.739,50.6321,50.641,196461.0
2021-03-17 12:30:00,56.8,56.81,56.62,56.63,182095.0,50.6321,50.641,50.4716,50.4805,182095.0
2021-03-17 12:40:00,56.63,56.7,56.56,56.7,231361.0,50.4805,50.5429,50.4181,50.5429,231361.0
2021-03-17 12:50:00,56.7,56.75,56.62,56.66,198664.0,50.5429,50.5875,50.4716,50.5073,198664.0
2021-03-17 13:00:00,56.65,56.75,56.58,56.72,198376.0,50.4983,50.5875,50.4359,50.5607,198376.0
2021-03-17 13:10:00,56.72,56.78,56.7,56.78,140955.0,50.5607,50.6142,50.5429,50.6142,140955.0
2021-03-17 13:20:00,56.77,56.82,56.68,56.79,196365.0,50.6053,50.6499,50.5251,50.6231,196365.0
2021-03-17 13:30:00,56.8,56.86,56.79,56.86,159130.0,50.6321,50.6855,50.6231,50.6855,159130.0
2021-03-17 13:40:00,56.86,56.87,56.83,56.85,92628.0,50.6855,50.6944,50.6588,50.6766,92628.0
2021-03-17 13:50:00,56.84,56.85,56.73,56.78,183398.0,50.6677,50.6766,50.5697,50.6142,183398.0
2021-03-17 14:00:00,56.81,57.07,56.72,56.74,428428.0,50.641,50.8727,50.5607,50.5786,428428.0
2021-03-17 14:10:00,56.75,56.95,56.74,56.87,322335.0,50.5875,50.7658,50.5786,50.6944,322335.0
2021-03-17 14:20:00,56.88,56.94,56.79,56.79,162653.0,50.7034,50.7568,50.6231,50.6231,162653.0
2021-03-17 14:30:00,56.8,57.0,56.77,56.98,216232.0,50.6321,50.8103,50.6053,50.7925,216232.0
2021-03-17 14:40:00,56.97,57.22,56.97,57.2,583834.0,50.7836,51.0064,50.7836,50.9886,583834.0
2021-03-17 14:50:00,57.19,57.32,57.16,57.3,309560.0,50.9797,51.0956,50.953,51.0778,309560.0
2021-03-17 15:00:00,57.31,57.33,57.27,57.3,392712.0,51.0867,51.1045,51.051,51.0778,392712.0
2021-03-17 15:10:00,57.29,57.45,57.26,57.4,248226.0,51.0688,51.2115,51.0421,51.1669,248226.0
2021-03-17 15:20:00,57.4,57.45,57.35,57.44,226343.0,51.1669,51.2115,51.1223,51.2026,226343.0
2021-03-17 15:30:00,57.43,57.53,57.37,57.41,382480.0,51.1936,51.2828,51.1402,51.1758,382480.0
2021-03-17 15:40:00,57.4,57.5,57.29,57.46,493543.0,51.1669,51.256,51.0688,51.2204,493543.0
2021-03-17 15:50:00,57.46,57.52,57.35,57.5,1690717.0,51.2204,51.2739,51.1223,51.256,1690717.0
2021-03-18 09:30:00,56.68,56.86,56.45,56.85,774809.0,50.5251,50.6855,50.3201,50.6766,774809.0
2021-03-18 09:40:00,56.85,57.12,56.82,56.89,347121.0,50.6766,50.9173,50.6499,50.7123,347121.0
2021-03-18 09:50:00,56.89,56.94,56.73,56.73,254837.0,50.7123,50.7568,50.5697,50.5697,254837.0
2021-03-18 10:00:00,56.73,56.78,56.46,56.51,330415.0,50.5697,50.6142,50.329,50.3735,330415.0
2021-03-18 10:10:00,56.51,56.6,56.43,56.48,349517.0,50.3735,50.4538,50.3022,50.3468,349517.0
2021-03-18 10:20:00,56.49,56.53,56.32,56.32,320840.0,50.3557,50.3914,50.2042,50.2042,320840.0
2021-03-18 10:30:00,56.33,56.61,56.3,56.55,378872.0,50.2131,50.4627,50.1863,50.4092,378872.0
2021-03-18 10:40:00,56.55,56.62,56.47,56.55,250880.0,50.4092,50.4716,50.3379,50.4092,250880.0
2021-03-18 10:50:00,56.55,56.68,56.53,56.64,245207.0,50.4092,50.5251,50.3914,50.4894,245207.0
2021-03-18 11:00:00,56.65,56.67,56.54,56.6,131791.0,50.4983,50.5162,50.4003,50.4538,131791.0
2021-03-18 11:10:00,56.6,56.7,56.58,56.6,169647.0,50.4538,50.5429,50.4359,50.4538,169647.0
2021-03-18 11:20:00,56.61,56.66,56.49,56.62,308360.0,50.4627,50.5073,50.3557,50.4716,308360.0
2021-03-18 11:30:00,56.62,56.63,56.36,56.46,253885.0,50.4716,50.4805,50.2398,50.329,253885.0
2021-03-18 11:40:00,56.46,56.54,56.36,56.53,153194.0,50.329,50.4003,50.2398,50.3914,153194.0
2021-03-18 11:50:00,56.54,56.59,56.48,56.59,185563.0,50.4003,50.4449,50.3468,50.4449,185563.0
2021-03-18 12:00:00,56.59,56.76,56.58,56.75,249673.0,50.4449,50.5964,50.4359,50.5875,249673.0
2021-03-18 12:10:00,56.75,56.78,56.65,56.71,649751.0,50.5875,50.6142,50.4983,50.5518,649751.0
2021-03-18 12:20:00,56.72,56.72,56.59,56.59,203672.0,50.5607,50.5607,50.4449,50.4449,203672.0
2021-03-18 12:30:00,56.58,56.59,56.42,56.43,221643.0,50.4359,50.4449,50.2933,50.3022,221643.0
2021-03-18 12:40:00,56.44,56.48,56.38,56.45,287346.0,50.3111,50.3468,50.2577,50.3201,287346.0
2021-03-18 12:50:00,56.44,56.45,56.22,56.23,367920.0,50.3111,50.3201,50.115,50.1239,367920.0
2021-03-18 13:00:00,56.23,56.28,56.17,56.23,224220.0,50.1239,50.1685,50.0705,50.1239,224220.0
2021-03-18 13:10:00,56.23,56.3,56.18,56.3,239679.0,50.1239,50.1863,50.0794,50.1863,239679.0
2021-03-18 13:20:00,56.31,56.39,56.26,56.35,242328.0,50.1953,50.2666,50.1507,50.2309,242328.0
2021-03-18 13:30:00,56.35,56.36,56.28,56.35,199168.0,50.2309,50.2398,50.1685,50.2309,199168.0
2021-03-18 13:40:00,56.35,56.36,56.27,56.27,169235.0,50.2309,50.2398,50.1596,50.1596,169235.0
2021-03-18 13:50:00,56.27,56.34,56.26,56.3,160699.0,50.1596,50.222,50.1507,50.1863,160699.0
2021-03-18 14:00:00,56.31,56.36,56.27,56.32,184849.0,50.1953,50.2398,50.1596,50.2042,184849.0
2021-03-18 14:10:00,56.31,56.32,56.08,56.1,308663.0,50.1953,50.2042,49.9902,50.0081,308663.0
2021-03-18 14:20:00,56.11,56.14,56.06,56.08,224410.0,50.017,50.0437,49.9724,49.9902,224410.0
2021-03-18 14:30:00,56.08,56.1,55.91,55.98,434022.0,49.9902,50.0081,49.8387,49.9011,434022.0
2021-03-18 14:40:00,55.98,56.0,55.84,56.0,302304.0,49.9011,49.9189,49.7763,49.9189,302304.0
2021-03-18 14:50:00,56.0,56.02,55.93,55.97,218408.0,49.9189,49.9368,49.8565,49.8922,218408.0
2021-03-18 15:00:00,55.96,56.02,55.84,55.93,294819.0,49.8833,49.9368,49.7763,49.8565,294819.0
2021-03-18 15:10:00,55.93,56.1,55.93,56.05,337801.0,49.8565,50.0081,49.8565,49.9635,337801.0
2021-03-18 15:20:00,56.05,56.19,55.99,56.18,272119.0,49.9635,50.0883,49.91,50.0794,272119.0
2021-03-18 15:30:00,56.18,56.23,56.05,56.08,391492.0,50.0794,50.1239,49.9635,49.9902,391492.0
2021-03-18 15:40:00,56.08,56.2,55.9,55.91,826160.0,49.9902,50.0972,49.8298,49.8387,826160.0
2021-03-18 15:50:00,55.9,56.01,55.8,55.86,2344283.0,49.8298,49.9278,49.7406,49.7941,2344283.0
2021-03-19 09:30:00,55.53,55.86,55.37,55.7,4092279.0,49.5,49.7941,49.3573,49.6515,4092279.0
2021-03-19 09:40:00,55.69,55.7,55.36,55.39,475026.0,49.6426,49.6515,49.3484,49.3752,475026.0
2021-03-19 09:50:00,55.38,55.65,55.37,55.56,482823.0,49.3662,49.6069,49.3573,49.5267,482823.0
2021-03-19 10:00:00,55.56,55.67,55.36,55.44,485818.0,49.5267,49.6248,49.3484,49.4197,485818.0
2021-03-19 10:10:00,55.44,55.48,55.33,55.47,354141.0,49.4197,49.4554,49.3217,49.4465,354141.0
2021-03-19 10:20:00,55.48,55.58,55.39,55.4,438664.0,49.4554,49.5445,49.3752,49.3841,438664.0
2021-03-19 10:30:00,55.4,55.54,55.3,55.46,496876.0,49.3841,49.5089,49.2949,49.4376,496876.0
2021-03-19 10:40:00,55.47,55.49,55.39,55.41,229964.0,49.4465,49.4643,49.3752,49.393,229964.0
2021-03-19 10:50:00,55.42,55.56,55.41,55.43,373118.0,49.4019,49.5267,49.393,49.4108,373118.0
2021-03-19 11:00:00,55.43,55.6,55.43,55.55,209603.0,49.4108,49.5624,49.4108,49.5178,209603.0
2021-03-19 11:10:00,55.55,55.63,55.52,55.57,243413.0,49.5178,49.5891,49.491,49.5356,243413.0
2021-03-19 11:20:00,55.57,55.62,55.41,55.44,218197.0,49.5356,49.5802,49.393,49.4197,218197.0
2021-03-19 11:30:00,55.44,55.68,55.42,55.65,262856.0,49.4197,49.6337,49.4019,49.6069,262856.0
2021-03-19 11:40:00,55.65,55.79,55.64,55.73,248551.0,49.6069,49.7317,49.598,49.6782,248551.0
2021-03-19 11:50:00,55.73,55.9,55.73,55.81,212727.0,49.6782,49.8298,49.6782,49.7496,212727.0
2021-03-19 12:00:00,55.82,55.9,55.76,55.85,282582.0,49.7585,49.8298,49.705,49.7852,282582.0
2021-03-19 12:10:00,55.86,55.92,55.69,55.91,298380.0,49.7941,49.8476,49.6426,49.8387,298380.0
2021-03-19 12:20:00,55.91,55.98,55.85,55.93,226438.0,49.8387,49.9011,49.7852,49.8565,226438.0
2021-03-19 12:30:00,55.93,55.99,55.85,55.86,351556.0,49.8565,49.91,49.7852,49.7941,351556.0
2021-03-19 12:40:00,55.86,55.91,55.85,55.9,195743.0,49.7941,49.8387,49.7852,49.8298,195743.0
2021-03-19 12:50:00,55.9,55.93,55.85,55.93,181832.0,49.8298,49.8565,49.7852,49.8565,181832.0
2021-03-19 13:00:00,55.93,55.93,55.75,55.79,143959.0,49.8565,49.8565,49.6961,49.7317,143959.0
2021-03-19 13:10:00,55.8,55.8,55.72,55.78,98428.0,49.7406,49.7406,49.6693,49.7228,98428.0
2021-03-19 13:20:00,55.78,55.79,55.74,55.75,64088.0,49.7228,49.7317,49.6872,49.6961,64088.0
2021-03-19 13:30:00,55.76,55.79,55.71,55.77,156843.0,49.705,49.7317,49.6604,49.7139,156843.0
2021-03-19 13:40:00,55.78,55.82,55.74,55.81,133433.0,49.7228,49.7585,49.6872,49.7496,133433.0
2021-03-19 13:50:00,55.8,55.82,55.76,55.8,118752.0,49.7406,49.7585,49.705,49.7406,118752.0
2021-03-19 14:00:00,55.8,55.86,55.72,55.72,139394.0,49.7406,49.7941,49.6693,49.6693,139394.0
2021-03-19 14:10:00,55.72,55.8,55.68,55.74,231017.0,49.6693,49.7406,49.6337,49.6872,231017.0
2021-03-19 14:20:00,55.74,55.76,55.65,55.76,165706.0,49.6872,49.705,49.6069,49.705,165706.0
2021-03-19 14:30:00,55.76,55.83,55.75,55.82,149994.0,49.705,49.7674,49.6961,49.7585,149994.0
2021-03-19 14:40:00,55.82,55.87,55.81,55.86,102155.0,49.7585,49.803,49.7496,49.7941,102155.0
2021-03-19 14:50:00,55.86,55.95,55.8,55.95,174290.0,49.7941,49.8744,49.7406,49.8744,174290.0
2021-03-19 15:00:00,55.95,55.97,55.9,55.92,148958.0,49.8744,49.8922,49.8298,49.8476,148958.0
2021-03-19 15:10:00,55.93,55.96,55.89,55.9,194501.0,49.8565,49.8833,49.8209,49.8298,194501.0
2021-03-19 15:20:00,55.9,55.93,55.82,55.86,233790.0,49.8298,49.8565,49.7585,49.7941,233790.0
2021-03-19 15:30:00,55.86,55.96,55.82,55.92,256572.0,49.7941,49.8833,49.7585,49.8476,256572.0
2021-03-19 15:40:00,55.93,56.04,55.9,55.93,373110.0,49.8565,49.9546,49.8298,49.8565,373110.0
2021-03-19 15:50:00,55.93,55.93,55.27,55.37,3445665.0,49.8565,49.8565,49.2682,49.3573,3445665.0
2021-03-22 09:30:00,55.7,55.79,55.25,55.62,879828.0,49.6515,49.7317,49.2504,49.5802,879828.0
2021-03-22 09:40:00,55.63,56.16,55.57,56.13,368090.0,49.5891,50.0615,49.5356,50.0348,368090.0
2021-03-22 09:50:00,56.14,56.41,56.1,56.37,328178.0,50.0437,50.2844,50.0081,50.2487,328178.0
2021-03-22 10:00:00,56.37,56.49,56.27,56.43,310258.0,50.2487,50.3557,50.1596,50.3022,310258.0
2021-03-22 10:10:00,56.44,56.52,56.34,56.41,326275.0,50.3111,50.3825,50.222,50.2844,326275.0
2021-03-22 10:20:00,56.4,56.44,56.24,56.29,216844.0,50.2755,50.3111,50.1329,50.1774,216844.0
2021-03-22 10:30:00,56.29,56.34,56.16,56.19,205813.0,50.1774,50.222,50.0615,50.0883,205813.0
2021-03-22 10:40:00,56.19,56.35,56.16,56.25,211451.0,50.0883,50.2309,50.0615,50.1418,211451.0
2021-03-22 10:50:00,56.26,56.28,56.16,56.19,217720.0,50.1507,50.1685,50.0615,50.0883,217720.0
2021-03-22 11:00:00,56.18,56.33,56.15,56.32,120117.0,50.0794,50.2131,50.0526,50.2042,120117.0
2021-03-22 11:10:00,56.32,56.32,56.14,56.16,146118.0,50.2042,50.2042,50.0437,50.0615,146118.0
2021-03-22 11:20:00,56.15,56.27,56.14,56.27,150145.0,50.0526,50.1596,50.0437,50.1596,150145.0
2021-03-22 11:30:00,56.27,56.29,56.22,56.23,213940.0,50.1596,50.1774,50.115,50.1239,213940.0
2021-03-22 11:40:00,56.23,56.26,56.06,56.1,318615.0,50.1239,50.1507,49.9724,50.0081,318615.0
2021-03-22 11:50:00,56.11,56.11,55.96,56.01,289387.0,50.017,50.017,49.8833,49.9278,289387.0
2021-03-22 12:00:00,56.01,56.07,55.94,55.95,143520.0,49.9278,49.9813,49.8654,49.8744,143520.0
2021-03-22 12:10:00,55.95,56.07,55.94,56.02,146224.0,49.8744,49.9813,49.8654,49.9368,146224.0
2021-03-22 12:20:00,56.02,56.05,55.96,56.04,165421.0,49.9368,49.9635,49.8833,49.9546,165421.0
2021-03-22 12:30:00,56.04,56.1,55.95,56.06,191507.0,49.9546,50.0081,49.8744,49.9724,191507.0
2021-03-22 12:40:00,56.06,56.11,56.04,56.08,105700.0,49.9724,50.017,49.9546,49.9902,105700.0
2021-03-22 12:50:00,56.08,56.14,56.07,56.13,165436.0,49.9902,50.0437,49.9813,50.0348,165436.0
2021-03-22 13:00:00,56.13,56.14,56.06,56.13,187709.0,50.0348,50.0437,49.9724,50.0348,187709.0
2021-03-22 13:10:00,56.13,56.16,56.09,56.13,144420.0,50.0348,50.0615,49.9991,50.0348,144420.0
2021-03-22 13:20:00,56.13,56.15,56.11,56.13,116118.0,50.0348,50.0526,50.017,50.0348,116118.0
2021-03-22 13:30:00,56.13,56.19,56.12,56.17,108837.0,50.0348,50.0883,50.0259,50.0705,108837.0
2021-03-22 13:40:00,56.17,56.18,56.08,56.08,101011.0,50.0705,50.0794,49.9902,49.9902,101011.0
2021-03-22 13:50:00,56.08,56.13,55.99,56.0,122715.0,49.9902,50.0348,49.91,49.9189,122715.0
2021-03-22 14:00:00,56.01,56.04,56.0,56.04,101815.0,49.9278,49.9546,49.9189,49.9546,101815.0
2021-03-22 14:10:00,56.03,56.04,56.0,56.02,122319.0,49.9457,49.9546,49.9189,49.9368,122319.0
2021-03-22 14:20:00,56.03,56.06,56.0,56.06,91838.0,49.9457,49.9724,49.9189,49.9724,91838.0
2021-03-22 14:30:00,56.06,56.18,56.05,56.14,138776.0,49.9724,50.0794,49.9635,50.0437,138776.0
2021-03-22 14:40:00,56.15,56.18,56.1,56.18,124279.0,50.0526,50.0794,50.0081,50.0794,124279.0
2021-03-22 14:50:00,56.18,56.22,56.11,56.14,216817.0,50.0794,50.115,50.017,50.0437,216817.0
2021-03-22 15:00:00,56.13,56.18,56.1,56.15,157803.0,50.0348,50.0794,50.0081,50.0526,157803.0
2021-03-22 15:10:00,56.15,56.23,56.14,56.2,178560.0,50.0526,50.1239,50.0437,50.0972,178560.0
2021-03-22 15:20:00,56.21,56.24,56.15,56.16,249894.0,50.1061,50.1329,50.0526,50.0615,249894.0
2021-03-22 15:30:00,56.16,56.22,56.12,56.21,303211.0,50.0615,50.115,50.0259,50.1061,303211.0
2021-03-22 15:40:00,56.21,56.26,56.14,56.26,426528.0,50.1061,50.1507,50.0437,50.1507,426528.0
2021-03-22 15:50:00,56.25,56.45,56.15,56.38,2050959.0,50.1418,50.3201,50.0526,50.2577,2050959.0
2021-03-23 09:30:00,56.46,56.59,56.11,56.28,534663.0,50.329,50.4449,50.017,50.1685,534663.0
2021-03-23 09:40:00,56.28,56.31,56.05,56.23,408004.0,50.1685,50.1953,49.9635,50.1239,408004.0
2021-03-23 09:50:00,56.23,56.45,56.22,56.37,322109.0,50.1239,50.3201,50.115,50.2487,322109.0
2021-03-23 10:00:00,56.37,56.42,56.26,56.34,300049.0,50.2487,50.2933,50.1507,50.222,300049.0
2021-03-23 10:10:00,56.34,56.49,56.33,56.46,186474.0,50.222,50.3557,50.2131,50.329,186474.0
2021-03-23 10:20:00,56.46,56.57,56.43,56.56,109640.0,50.329,50.427,50.3022,50.4181,109640.0
2021-03-23 10:30:00,56.56,56.57,56.38,56.48,158536.0,50.4181,50.427,50.2577,50.3468,158536.0
2021-03-23 10:40:00,56.48,56.49,56.38,56.42,232266.0,50.3468,50.3557,50.2577,50.2933,232266.0
2021-03-23 10:50:00,56.42,56.57,56.38,56.56,104086.0,50.2933,50.427,50.2577,50.4181,104086.0
2021-03-23 11:00:00,56.55,56.57,56.45,56.57,171814.0,50.4092,50.427,50.3201,50.427,171814.0
2021-03-23 11:10:00,56.57,56.57,56.48,56.57,207780.0,50.427,50.427,50.3468,50.427,207780.0
2021-03-23 11:20:00,56.57,56.71,56.54,56.67,122166.0,50.427,50.5518,50.4003,50.5162,122166.0
2021-03-23 11:30:00,56.66,56.67,56.52,56.53,220660.0,50.5073,50.5162,50.3825,50.3914,220660.0
2021-03-23 11:40:00,56.54,56.7,56.51,56.65,207023.0,50.4003,50.5429,50.3735,50.4983,207023.0
2021-03-23 11:50:00,56.65,56.66,56.56,56.62,163763.0,50.4983,50.5073,50.4181,50.4716,163763.0
2021-03-23 12:00:00,56.62,56.72,56.36,56.53,255840.0,50.4716,50.5607,50.2398,50.3914,255840.0
2021-03-23 12:10:00,56.54,56.55,56.39,56.44,97364.0,50.4003,50.4092,50.2666,50.3111,97364.0
2021-03-23 12:20:00,56.45,56.49,56.43,56.49,98698.0,50.3201,50.3557,50.3022,50.3557,98698.0
2021-03-23 12:30:00,56.49,56.5,56.32,56.38,129161.0,50.3557,50.3646,50.2042,50.2577,129161.0
2021-03-23 12:40:00,56.39,56.39,56.33,56.35,235720.0,50.2666,50.2666,50.2131,50.2309,235720.0
2021-03-23 12:50:00,56.34,56.48,56.33,56.46,179595.0,50.222,50.3468,50.2131,50.329,179595.0
2021-03-23 13:00:00,56.46,56.53,56.45,56.53,91651.0,50.329,50.3914,50.3201,50.3914,91651.0
2021-03-23 13:10:00,56.53,56.63,56.53,56.6,194631.0,50.3914,50.4805,50.3914,50.4538,194631.0
2021-03-23 13:20:00,56.6,56.66,56.58,56.63,220729.0,50.4538,50.5073,50.4359,50.4805,220729.0
2021-03-23 13:30:00,56.63,56.64,56.51,56.55,145309.0,50.4805,50.4894,50.3735,50.4092,145309.0
2021-03-23 13:40:00,56.55,56.57,56.45,56.5,111981.0,50.4092,50.427,50.3201,50.3646,111981.0
2021-03-23 13:50:00,56.49,56.49,56.38,56.4,92279.0,50.3557,50.3557,50.2577,50.2755,92279.0
2021-03-23 14:00:00,56.4,56.42,56.3,56.37,130308.0,50.2755,50.2933,50.1863,50.2487,130308.0
2021-03-23 14:10:00,56.38,56.41,56.33,56.37,143183.0,50.2577,50.2844,50.2131,50.2487,143183.0
2021-03-23 14:20:00,56.37,56.53,56.33,56.53,208882.0,50.2487,50.3914,50.2131,50.3914,208882.0
2021-03-23 14:30:00,56.53,56.58,56.51,56.57,157775.0,50.3914,50.4359,50.3735,50.427,157775.0
2021-03-23 14:40:00,56.57,56.58,56.52,56.57,173632.0,50.427,50.4359,50.3825,50.427,173632.0
2021-03-23 14:50:00,56.57,56.57,56.37,56.42,194297.0,50.427,50.427,50.2487,50.2933,194297.0
2021-03-23 15:00:00,56.42,56.44,56.24,56.25,198902.0,50.2933,50.3111,50.1329,50.1418,198902.0
2021-03-23 15:10:00,56.25,56.29,56.21,56.23,219680.0,50.1418,50.1774,50.1061,50.1239,219680.0
2021-03-23 15:20:00,56.23,56.24,56.11,56.15,224055.0,50.1239,50.1329,50.017,50.0526,224055.0
2021-03-23 15:30:00,56.14,56.18,56.06,56.12,319938.0,50.0437,50.0794,49.9724,50.0259,319938.0
2021-03-23 15:40:00,56.11,56.2,56.06,56.1,595584.0,50.017,50.0972,49.9724,50.0081,595584.0
2021-03-23 15:50:00,56.1,56.2,56.0,56.14,1300273.0,50.0081,50.0972,49.9189,50.0437,1300273.0
2021-03-24 09:30:00,56.18,56.37,55.9,56.18,445120.0,50.0794,50.2487,49.8298,50.0794,445120.0
2021-03-24 09:40:00,56.19,56.28,56.06,56.06,299498.0,50.0883,50.1685,49.9724,49.9724,299498.0
2021-03-24 09:50:00,56.06,56.09,55.87,56.04,296645.0,49.9724,49.9991,49.803,49.9546,296645.0
2021-03-24 10:00:00,56.03,56.16,55.95,56.16,310526.0,49.9457,50.0615,49.8744,50.0615,310526.0
2021-03-24 10:10:00,56.16,56.33,56.11,56.14,247455.0,50.0615,50.2131,50.017,50.0437,247455.0
2021-03-24 10:20:00,56.14,56.32,56.13,56.3,234318.0,50.0437,50.2042,50.0348,50.1863,234318.0
2021-03-24 10:30:00,56.3,56.31,56.04,56.07,198635.0,50.1863,50.1953,49.9546,49.9813,198635.0
2021-03-24 10:40:00,56.07,56.19,56.06,56.15,253890.0,49.9813,50.0883,49.9724,50.0526,253890.0
2021-03-24 10:50:00,56.15,56.3,56.09,56.27,223777.0,50.0526,50.1863,49.9991,50.1596,223777.0
2021-03-24 11:00:00,56.27,56.45,56.24,56.35,225890.0,50.1596,50.3201,50.1329,50.2309,225890.0
2021-03-24 11:10:00,56.35,56.47,56.27,56.29,176405.0,50.2309,50.3379,50.1596,50.1774,176405.0
2021-03-24 11:20:00,56.28,56.33,56.19,56.21,195582.0,50.1685,50.2131,50.0883,50.1061,195582.0
2021-03-24 11:30:00,56.2,56.25,56.11,56.21,423117.0,50.0972,50.1418,50.017,50.1061,423117.0
2021-03-24 11:40:00,56.2,56.24,56.12,56.24,145848.0,50.0972,50.1329,50.0259,50.1329,145848.0
2021-03-24 11:50:00,56.23,56.28,56.15,56.24,133245.0,50.1239,50.1685,50.0526,50.1329,133245.0
2021-03-24 12:00:00,56.24,56.34,56.23,56.29,160183.0,50.1329,50.222,50.1239,50.1774,160183.0
2021-03-24 12:10:00,56.29,56.4,56.27,56.38,146724.0,50.1774,50.2755,50.1596,50.2577,146724.0
2021-03-24 12:20:00,56.39,56.49,56.38,56.48,90657.0,50.2666,50.3557,50.2577,50.3468,90657.0
2021-03-24 12:30:00,56.48,56.49,56.42,56.46,71655.0,50.3468,50.3557,50.2933,50.329,71655.0
2021-03-24 12:40:00,56.46,56.49,56.4,56.44,173192.0,50.329,50.3557,50.2755,50.3111,173192.0
2021-03-24 12:50:00,56.45,56.49,56.42,56.43,114784.0,50.3201,50.3557,50.2933,50.3022,114784.0
2021-03-24 13:00:00,56.42,56.43,56.27,56.29,147448.0,50.2933,50.3022,50.1596,50.1774,147448.0
2021-03-24 13:10:00,56.29,56.45,56.26,56.43,175505.0,50.1774,50.3201,50.1507,50.3022,175505.0
2021-03-24 13:20:00,56.43,56.48,56.37,56.4,74499.0,50.3022,50.3468,50.2487,50.2755,74499.0
2021-03-24 13:30:00,56.39,56.47,56.35,56.37,100700.0,50.2666,50.3379,50.2309,50.2487,100700.0
2021-03-24 13:40:00,56.36,56.45,56.27,56.45,209740.0,50.2398,50.3201,50.1596,50.3201,209740.0
2021-03-24 13:50:00,56.45,56.47,56.42,56.45,97159.0,50.3201,50.3379,50.2933,50.3201,97159.0
2021-03-24 14:00:00,56.45,56.48,56.42,56.47,135563.0,50.3201,50.3468,50.2933,50.3379,135563.0
2021-03-24 14:10:00,56.48,56.48,56.42,56.44,121712.0,50.3468,50.3468,50.2933,50.3111,121712.0
2021-03-24 14:20:00,56.44,56.48,56.38,56.4,130322.0,50.3111,50.3468,50.2577,50.2755,130322.0
2021-03-24 14:30:00,56.39,56.44,56.35,56.44,164341.0,50.2666,50.3111,50.2309,50.3111,164341.0
2021-03-24 14:40:00,56.44,56.49,56.35,56.47,195612.0,50.3111,50.3557,50.2309,50.3379,195612.0
2021-03-24 14:50:00,56.46,56.51,56.36,56.47,198862.0,50.329,50.3735,50.2398,50.3379,198862.0
2021-03-24 15:00:00,56.47,56.49,56.4,56.42,211018.0,50.3379,50.3557,50.2755,50.2933,211018.0
2021-03-24 15:10:00,56.43,56.46,56.28,56.4,276442.0,50.3022,50.329,50.1685,50.2755,276442.0
2021-03-24 15:20:00,56.39,56.4,56.26,56.27,244121.0,50.2666,50.2755,50.1507,50.1596,244121.0
2021-03-24 15:30:00,56.27,56.29,56.15,56.21,344764.0,50.1596,50.1774,50.0526,50.1061,344764.0
2021-03-24 15:40:00,56.21,56.27,56.18,56.2,337442.0,50.1061,50.1596,50.0794,50.0972,337442.0
2021-03-24 15:50:00,56.2,56.22,55.86,55.93,1807508.0,50.0972,50.115,49.7941,49.8565,1807508.0
2021-03-25 09:30:00,56.21,56.35,55.55,55.69,700887.0,50.1061,50.2309,49.5178,49.6426,700887.0
2021-03-25 09:40:00,55.7,55.84,55.65,55.77,321901.0,49.6515,49.7763,49.6069,49.7139,321901.0
2021-03-25 09:50:00,55.77,55.78,55.57,55.74,317905.0,49.7139,49.7228,49.5356,49.6872,317905.0
2021-03-25 10:00:00,55.73,55.74,55.48,55.55,335458.0,49.6782,49.6872,49.4554,49.5178,335458.0
2021-03-25 10:10:00,55.54,55.62,55.43,55.61,257978.0,49.5089,49.5802,49.4108,49.5713,257978.0
2021-03-25 10:20:00,55.61,55.73,55.6,55.69,297871.0,49.5713,49.6782,49.5624,49.6426,297871.0
2021-03-25 10:30:00,55.69,55.87,55.67,55.85,452984.0,49.6426,49.803,49.6248,49.7852,452984.0
2021-03-25 10:40:00,55.85,55.87,55.77,55.81,261277.0,49.7852,49.803,49.7139,49.7496,261277.0
2021-03-25 10:50:00,55.81,55.83,55.6,55.79,279007.0,49.7496,49.7674,49.5624,49.7317,279007.0
2021-03-25 11:00:00,55.78,56.0,55.74,55.98,398832.0,49.7228,49.9189,49.6872,49.9011,398832.0
2021-03-25 11:10:00,55.97,56.04,55.92,56.01,292238.0,49.8922,49.9546,49.8476,49.9278,292238.0
2021-03-25 11:20:00,56.01,56.06,55.86,55.91,410231.0,49.9278,49.9724,49.7941,49.8387,410231.0
2021-03-25 11:30:00,55.9,55.97,55.87,55.89,188315.0,49.8298,49.8922,49.803,49.8209,188315.0
2021-03-25 11:40:00,55.89,55.89,55.73,55.78,201755.0,49.8209,49.8209,49.6782,49.7228,201755.0
2021-03-25 11:50:00,55.77,55.87,55.65,55.83,405177.0,49.7139,49.803,49.6069,49.7674,405177.0
2021-03-25 12:00:00,55.83,55.94,55.7,55.71,351324.0,49.7674,49.8654,49.6515,49.6604,351324.0
2021-03-25 12:10:00,55.71,55.79,55.65,55.78,225899.0,49.6604,49.7317,49.6069,49.7228,225899.0
2021-03-25 12:20:00,55.78,55.89,55.74,55.85,259287.0,49.7228,49.8209,49.6872,49.7852,259287.0
2021-03-25 12:30:00,55.85,55.96,55.85,55.96,171361.0,49.7852,49.8833,49.7852,49.8833,171361.0
2021-03-25 12:40:00,55.95,56.04,55.89,56.02,180947.0,49.8744,49.9546,49.8209,49.9368,180947.0
2021-03-25 12:50:00,56.03,56.14,55.98,56.09,192108.0,49.9457,50.0437,49.9011,49.9991,192108.0
2021-03-25 13:00:00,56.09,56.09,55.93,55.95,231372.0,49.9991,49.9991,49.8565,49.8744,231372.0
2021-03-25 13:10:00,55.95,56.11,55.91,56.04,210597.0,49.8744,50.017,49.8387,49.9546,210597.0
2021-03-25 13:20:00,56.05,56.07,55.96,56.04,149765.0,49.9635,49.9813,49.8833,49.9546,149765.0
2021-03-25 13:30:00,56.04,56.06,55.88,55.94,206164.0,49.9546,49.9724,49.812,49.8654,206164.0
2021-03-25 13:40:00,55.95,56.1,55.94,56.09,188469.0,49.8744,50.0081,49.8654,49.9991,188469.0
2021-03-25 13:50:00,56.09,56.09,55.87,55.91,216362.0,49.9991,49.9991,49.803,49.8387,216362.0
2021-03-25 14:00:00,55.91,55.92,55.8,55.83,137287.0,49.8387,49.8476,49.7406,49.7674,137287.0
2021-03-25 14:10:00,55.83,55.87,55.74,55.79,198432.0,49.7674,49.803,49.6872,49.7317,198432.0
2021-03-25 14:20:00,55.8,55.84,55.71,55.74,141181.0,49.7406,49.7763,49.6604,49.6872,141181.0
2021-03-25 14:30:00,55.75,55.89,55.73,55.87,205257.0,49.6961,49.8209,49.6782,49.803,205257.0
2021-03-25 14:40:00,55.87,55.99,55.86,55.99,167054.0,49.803,49.91,49.7941,49.91,167054.0
2021-03-25 14:50:00,55.99,56.15,55.96,56.12,253102.0,49.91,50.0526,49.8833,50.0259,253102.0
2021-03-25 15:00:00,56.12,56.2,56.11,56.16,232286.0,50.0259,50.0972,50.017,50.0615,232286.0
2021-03-25 15:10:00,56.18,56.24,56.1,56.14,272255.0,50.0794,50.1329,50.0081,50.0437,272255.0
2021-03-25 15:20:00,56.13,56.25,56.12,56.25,205212.0,50.0348,50.1418,50.0259,50.1418,205212.0
2021-03-25 15:30:00,56.25,56.41,56.24,56.37,413003.0,50.1418,50.2844,50.1329,50.2487,413003.0
2021-03-25 15:40:00,56.37,56.46,56.35,56.45,398417.0,50.2487,50.329,50.2309,50.3201,398417.0
2021-03-25 15:50:00,56.45,56.5,56.3,56.3,1403407.0,50.3201,50.3646,50.1863,50.1863,1403407.0
2021-03-26 09:30:00,56.22,56.56,56.06,56.32,433476.0,50.115,50.4181,49.9724,50.2042,433476.0
2021-03-26 09:40:00,56.32,56.33,55.89,55.93,385249.0,50.2042,50.2131,49.8209,49.8565,385249.0
2021-03-26 09:50:00,55.93,55.97,55.75,55.76,278271.0,49.8565,49.8922,49.6961,49.705,278271.0
2021-03-26 10:00:00,55.75,56.01,55.68,55.88,300125.0,49.6961,49.9278,49.6337,49.812,300125.0
2021-03-26 10:10:00,55.88,56.0,55.82,55.88,245838.0,49.812,49.9189,49.7585,49.812,245838.0
2021-03-26 10:20:00,55.87,55.9,55.78,55.83,180867.0,49.803,49.8298,49.7228,49.7674,180867.0
2021-03-26 10:30:00,55.83,55.98,55.73,55.78,236408.0,49.7674,49.9011,49.6782,49.7228,236408.0
2021-03-26 10:40:00,55.78,55.99,55.72,55.94,294098.0,49.7228,49.91,49.6693,49.8654,294098.0
2021-03-26 10:50:00,55.94,55.97,55.78,55.86,245041.0,49.8654,49.8922,49.7228,49.7941,245041.0
2021-03-26 11:00:00,55.86,55.96,55.76,55.93,385198.0,49.7941,49.8833,49.705,49.8565,385198.0
2021-03-26 11:10:00,55.92,55.94,55.77,55.79,218464.0,49.8476,49.8654,49.7139,49.7317,218464.0
2021-03-26 11:20:00,55.79,55.91,55.78,55.88,177768.0,49.7317,49.8387,49.7228,49.812,177768.0
2021-03-26 11:30:00,55.88,56.0,55.79,55.98,171558.0,49.812,49.9189,49.7317,49.9011,171558.0
2021-03-26 11:40:00,55.97,56.06,55.94,56.01,175543.0,49.8922,49.9724,49.8654,49.9278,175543.0
2021-03-26 11:50:00,56.01,56.15,56.0,56.08,241115.0,49.9278,50.0526,49.9189,49.9902,241115.0
2021-03-26 12:00:00,56.08,56.13,55.89,55.89,271241.0,49.9902,50.0348,49.8209,49.8209,271241.0
2021-03-26 12:10:00,55.89,55.94,55.82,55.85,128016.0,49.8209,49.8654,49.7585,49.7852,128016.0
2021-03-26 12:20:00,55.85,55.96,55.8,55.9,124327.0,49.7852,49.8833,49.7406,49.8298,124327.0
2021-03-26 12:30:00,55.91,55.93,55.8,55.8,140114.0,49.8387,49.8565,49.7406,49.7406,140114.0
2021-03-26 12:40:00,55.81,55.92,55.74,55.77,161280.0,49.7496,49.8476,49.6872,49.7139,161280.0
2021-03-26 12:50:00,55.78,55.78,55.61,55.64,378770.0,49.7228,49.7228,49.5713,49.598,378770.0
2021-03-26 13:00:00,55.64,55.76,55.61,55.68,259370.0,49.598,49.705,49.5713,49.6337,259370.0
2021-03-26 13:10:00,55.67,55.69,55.51,55.53,202974.0,49.6248,49.6426,49.4821,49.5,202974.0
2021-03-26 13:20:00,55.54,55.56,55.37,55.46,293683.0,49.5089,49.5267,49.3573,49.4376,293683.0
2021-03-26 13:30:00,55.46,55.53,55.05,55.06,507563.0,49.4376,49.5,49.0721,49.081,507563.0
2021-03-26 13:40:00,55.06,55.07,54.82,54.86,624952.0,49.081,49.0899,48.8671,48.9027,624952.0
2021-03-26 13:50:00,54.86,54.98,54.77,54.86,560705.0,48.9027,49.0097,48.8225,48.9027,560705.0
2021-03-26 14:00:00,54.87,54.87,54.47,54.5,921743.0,48.9116,48.9116,48.5551,48.5818,921743.0
2021-03-26 14:10:00,54.5,54.51,54.25,54.32,1250267.0,48.5818,48.5907,48.359,48.4214,1250267.0
2021-03-26 14:20:00,54.32,54.32,54.11,54.2,867583.0,48.4214,48.4214,48.2342,48.3144,867583.0
2021-03-26 14:30:00,54.2,54.21,53.91,53.93,857534.0,48.3144,48.3233,48.0559,48.0737,857534.0
2021-03-26 14:40:00,53.92,54.12,53.88,53.91,859893.0,48.0648,48.2431,48.0291,48.0559,859893.0
2021-03-26 14:50:00,53.91,54.37,53.85,54.34,785423.0,48.0559,48.4659,48.0024,48.4392,785423.0
2021-03-26 15:00:00,54.35,54.41,54.14,54.29,593939.0,48.4481,48.5016,48.2609,48.3946,593939.0
2021-03-26 15:10:00,54.29,54.56,54.18,54.52,602360.0,48.3946,48.6353,48.2966,48.5996,602360.0
2021-03-26 15:20:00,54.52,54.83,54.5,54.81,598008.0,48.5996,48.876,48.5818,48.8581,598008.0
2021-03-26 15:30:00,54.81,54.93,54.74,54.83,744884.0,48.8581,48.9651,48.7957,48.876,744884.0
2021-03-26 15:40:00,54.83,54.95,54.75,54.94,459514.0,48.876,48.9829,48.8047,48.974,459514.0
2021-03-26 15:50:00,54.95,55.28,54.85,55.18,2366733.0,48.9829,49.2771,48.8938,49.188,2366733.0
2021-03-29 09:30:00,55.03,55.38,54.99,55.03,573301.0,49.0543,49.3662,49.0186,49.0543,573301.0
2021-03-29 09:40:00,55.02,55.06,54.55,54.8,531572.0,49.0453,49.081,48.6264,48.8492,531572.0
2021-03-29 09:50:00,54.8,54.92,54.49,54.49,306517.0,48.8492,48.9562,48.5729,48.5729,306517.0
2021-03-29 10:00:00,54.5,54.63,54.42,54.47,368311.0,48.5818,48.6977,48.5105,48.5551,368311.0
2021-03-29 10:10:00,54.48,54.54,54.36,54.39,311215.0,48.564,48.6175,48.457,48.4838,311215.0
2021-03-29 10:20:00,54.38,54.48,54.29,54.29,230444.0,48.4748,48.564,48.3946,48.3946,230444.0
2021-03-29 10:30:00,54.3,54.43,54.27,54.39,547217.0,48.4035,48.5194,48.3768,48.4838,547217.0
2021-03-29 10:40:00,54.39,54.4,54.19,54.32,297367.0,48.4838,48.4927,48.3055,48.4214,297367.0
2021-03-29 10:50:00,54.31,54.33,54.17,54.25,434128.0,48.4124,48.4303,48.2876,48.359,434128.0
2021-03-29 11:00:00,54.25,54.64,54.17,54.63,255163.0,48.359,48.7066,48.2876,48.6977,255163.0
2021-03-29 11:10:00,54.62,54.66,54.43,54.48,265031.0,48.6888,48.7244,48.5194,48.564,265031.0
2021-03-29 11:20:00,54.48,54.67,54.44,54.66,187155.0,48.564,48.7333,48.5283,48.7244,187155.0
2021-03-29 11:30:00,54.66,54.86,54.65,54.71,609853.0,48.7244,48.9027,48.7155,48.769,609853.0
2021-03-29 11:40:00,54.71,54.8,54.69,54.77,202261.0,48.769,48.8492,48.7512,48.8225,202261.0
2021-03-29 11:50:00,54.77,54.94,54.7,54.85,349028.0,48.8225,48.974,48.7601,48.8938,349028.0
2021-03-29 12:00:00,54.84,54.87,54.71,54.74,219304.0,48.8849,48.9116,48.769,48.7957,219304.0
2021-03-29 12:10:00,54.75,54.76,54.6,54.66,662254.0,48.8047,48.8136,48.6709,48.7244,662254.0
2021-03-29 12:20:00,54.66,54.85,54.62,54.8,349472.0,48.7244,48.8938,48.6888,48.8492,349472.0
2021-03-29 12:30:00,54.8,55.0,54.78,54.97,397223.0,48.8492,49.0275,48.8314,49.0008,397223.0
2021-03-29 12:40:00,54.97,55.07,54.94,55.06,630474.0,49.0008,49.0899,48.974,49.081,630474.0
2021-03-29 12:50:00,55.06,55.29,55.05,55.26,238511.0,49.081,49.286,49.0721,49.2593,238511.0
2021-03-29 13:00:00,55.25,55.35,55.25,55.3,248038.0,49.2504,49.3395,49.2504,49.2949,248038.0
2021-03-29 13:10:00,55.3,55.34,55.24,55.27,218386.0,49.2949,49.3306,49.2415,49.2682,218386.0
2021-03-29 13:20:00,55.26,55.29,55.18,55.21,116075.0,49.2593,49.286,49.188,49.2147,116075.0
2021-03-29 13:30:00,55.21,55.29,55.17,55.18,132739.0,49.2147,49.286,49.1791,49.188,132739.0
2021-03-29 13:40:00,55.18,55.23,55.1,55.17,257313.0,49.188,49.2325,49.1167,49.1791,257313.0
2021-03-29 13:50:00,55.18,55.22,55.13,55.15,123604.0,49.188,49.2236,49.1434,49.1612,123604.0
2021-03-29 14:00:00,55.15,55.28,55.13,55.28,247905.0,49.1612,49.2771,49.1434,49.2771,247905.0
2021-03-29 14:10:00,55.27,55.29,55.2,55.23,130181.0,49.2682,49.286,49.2058,49.2325,130181.0
2021-03-29 14:20:00,55.23,55.38,55.23,55.37,204149.0,49.2325,49.3662,49.2325,49.3573,204149.0
2021-03-29 14:30:00,55.36,55.39,55.26,55.26,360290.0,49.3484,49.3752,49.2593,49.2593,360290.0
2021-03-29 14:40:00,55.26,55.44,55.22,55.4,176642.0,49.2593,49.4197,49.2236,49.3841,176642.0
2021-03-29 14:50:00,55.39,55.41,55.21,55.25,198884.0,49.3752,49.393,49.2147,49.2504,198884.0
2021-03-29 15:00:00,55.25,55.54,55.25,55.53,271341.0,49.2504,49.5089,49.2504,49.5,271341.0
2021-03-29 15:10:00,55.53,55.62,55.47,55.48,377346.0,49.5,49.5802,49.4465,49.4554,377346.0
2021-03-29 15:20:00,55.48,55.5,55.33,55.45,344789.0,49.4554,49.4732,49.3217,49.4286,344789.0
2021-03-29 15:30:00,55.45,55.45,55.28,55.3,241703.0,49.4286,49.4286,49.2771,49.2949,241703.0
2021-03-29 15:40:00,55.3,55.31,55.2,55.25,324094.0,49.2949,49.3039,49.2058,49.2504,324094.0
2021-03-29 15:50:00,55.24,55.31,55.09,55.19,1383536.0,49.2415,49.3039,49.1077,49.1969,1383536.0
2021-03-30 09:30:00,55.39,55.52,55.13,55.22,488639.0,49.3752,49.491,49.1434,49.2236,488639.0
2021-03-30 09:40:00,55.21,55.4,55.14,55.21,230974.0,49.2147,49.3841,49.1523,49.2147,230974.0
2021-03-30 09:50:00,55.2,55.2,54.99,55.11,183000.0,49.2058,49.2058,49.0186,49.1256,183000.0
2021-03-30 10:00:00,55.11,55.11,54.83,54.92,330716.0,49.1256,49.1256,48.876,48.9562,330716.0
2021-03-30 10:10:00,54.92,54.96,54.64,54.66,251659.0,48.9562,48.9919,48.7066,48.7244,251659.0
2021-03-30 10:20:00,54.66,54.84,54.56,54.84,256823.0,48.7244,48.8849,48.6353,48.8849,256823.0
2021-03-30 10:30:00,54.84,54.92,54.79,54.8,231083.0,48.8849,48.9562,48.8403,48.8492,231083.0
2021-03-30 10:40:00,54.79,54.8,54.7,54.78,239113.0,48.8403,48.8492,48.7601,48.8314,239113.0
2021-03-30 10:50:00,54.77,54.78,54.63,54.69,196100.0,48.8225,48.8314,48.6977,48.7512,196100.0
2021-03-30 11:00:00,54.69,54.82,54.63,54.72,184604.0,48.7512,48.8671,48.6977,48.7779,184604.0
2021-03-30 11:10:00,54.72,54.76,54.66,54.67,312133.0,48.7779,48.8136,48.7244,48.7333,312133.0
2021-03-30 11:20:00,54.67,54.68,54.58,54.65,131156.0,48.7333,48.7423,48.6531,48.7155,131156.0
2021-03-30 11:30:00,54.66,54.9,54.63,54.89,122253.0,48.7244,48.9384,48.6977,48.9295,122253.0
2021-03-30 11:40:00,54.89,54.93,54.76,54.76,162616.0,48.9295,48.9651,48.8136,48.8136,162616.0
2021-03-30 11:50:00,54.76,54.79,54.65,54.68,104019.0,48.8136,48.8403,48.7155,48.7423,104019.0
2021-03-30 12:00:00,54.68,54.72,54.64,54.69,138378.0,48.7423,48.7779,48.7066,48.7512,138378.0
2021-03-30 12:10:00,54.69,54.8,54.67,54.69,131238.0,48.7512,48.8492,48.7333,48.7512,131238.0
2021-03-30 12:20:00,54.69,54.82,54.65,54.77,84548.0,48.7512,48.8671,48.7155,48.8225,84548.0
2021-03-30 12:30:00,54.78,54.88,54.75,54.86,106299.0,48.8314,48.9205,48.8047,48.9027,106299.0
2021-03-30 12:40:00,54.87,54.87,54.79,54.82,85419.0,48.9116,48.9116,48.8403,48.8671,85419.0
2021-03-30 12:50:00,54.82,54.9,54.77,54.88,82347.0,48.8671,48.9384,48.8225,48.9205,82347.0
2021-03-30 13:00:00,54.87,54.94,54.8,54.89,101223.0,48.9116,48.974,48.8492,48.9295,101223.0
2021-03-30 13:10:00,54.88,54.93,54.83,54.91,181457.0,48.9205,48.9651,48.876,48.9473,181457.0
2021-03-30 13:20:00,54.91,54.91,54.86,54.87,68760.0,48.9473,48.9473,48.9027,48.9116,68760.0
2021-03-30 13:30:00,54.86,55.0,54.8,54.96,203316.0,48.9027,49.0275,48.8492,48.9919,203316.0
2021-03-30 13:40:00,54.95,54.98,54.9,54.92,108076.0,48.9829,49.0097,48.9384,48.9562,108076.0
2021-03-30 13:50:00,54.93,54.94,54.85,54.88,88637.0,48.9651,48.974,48.8938,48.9205,88637.0
2021-03-30 14:00:00,54.87,54.96,54.82,54.96,129896.0,48.9116,48.9919,48.8671,48.9919,129896.0
2021-03-30 14:10:00,54.96,54.97,54.87,54.95,86488.0,48.9919,49.0008,48.9116,48.9829,86488.0
2021-03-30 14:20:00,54.95,54.99,54.9,54.95,126615.0,48.9829,49.0186,48.9384,48.9829,126615.0
2021-03-30 14:30:00,54.95,55.0,54.91,54.91,110146.0,48.9829,49.0275,48.9473,48.9473,110146.0
2021-03-30 14:40:00,54.91,54.94,54.88,54.91,69979.0,48.9473,48.974,48.9205,48.9473,69979.0
2021-03-30 14:50:00,54.91,55.07,54.88,55.05,185451.0,48.9473,49.0899,48.9205,49.0721,185451.0
2021-03-30 15:00:00,55.05,55.14,55.01,55.05,160552.0,49.0721,49.1523,49.0364,49.0721,160552.0
2021-03-30 15:10:00,55.05,55.06,54.96,54.98,129738.0,49.0721,49.081,48.9919,49.0097,129738.0
2021-03-30 15:20:00,54.98,55.0,54.94,54.96,134219.0,49.0097,49.0275,48.974,48.9919,134219.0
2021-03-30 15:30:00,54.96,55.04,54.9,55.0,317474.0,48.9919,49.0632,48.9384,49.0275,317474.0
2021-03-30 15:40:00,55.0,55.09,54.97,54.98,396980.0,49.0275,49.1077,49.0008,49.0097,396980.0
2021-03-30 15:50:00,54.97,55.03,54.72,55.01,1838589.0,49.0008,49.0543,48.7779,49.0364,1838589.0
2021-03-31 09:30:00,54.81,54.87,54.39,54.47,505155.0,48.8581,48.9116,48.4838,48.5551,505155.0
2021-03-31 09:40:00,54.47,54.55,54.33,54.5,410265.0,48.5551,48.6264,48.4303,48.5818,410265.0
2021-03-31 09:50:00,54.5,54.6,54.45,54.51,426506.0,48.5818,48.6709,48.5372,48.5907,426506.0
2021-03-31 10:00:00,54.52,54.7,54.51,54.54,360248.0,48.5996,48.7601,48.5907,48.6175,360248.0
2021-03-31 10:10:00,54.53,54.58,54.46,54.51,240283.0,48.6086,48.6531,48.5462,48.5907,240283.0
2021-03-31 10:20:00,54.51,54.7,54.5,54.63,211501.0,48.5907,48.7601,48.5818,48.6977,211501.0
2021-03-31 10:30:00,54.62,54.63,54.47,54.54,323393.0,48.6888,48.6977,48.5551,48.6175,323393.0
2021-03-31 10:40:00,54.55,54.65,54.48,54.64,406842.0,48.6264,48.7155,48.564,48.7066,406842.0
2021-03-31 10:50:00,54.64,54.73,54.58,54.68,265894.0,48.7066,48.7868,48.6531,48.7423,265894.0
2021-03-31 11:00:00,54.68,54.76,54.61,54.76,194215.0,48.7423,48.8136,48.6799,48.8136,194215.0
2021-03-31 11:10:00,54.75,54.77,54.68,54.72,192551.0,48.8047,48.8225,48.7423,48.7779,192551.0
2021-03-31 11:20:00,54.73,54.76,54.64,54.66,188305.0,48.7868,48.8136,48.7066,48.7244,188305.0
2021-03-31 11:30:00,54.65,54.71,54.63,54.69,163517.0,48.7155,48.769,48.6977,48.7512,163517.0
2021-03-31 11:40:00,54.7,54.76,54.68,54.72,263527.0,48.7601,48.8136,48.7423,48.7779,263527.0
2021-03-31 11:50:00,54.72,54.75,54.6,54.61,209916.0,48.7779,48.8047,48.6709,48.6799,209916.0
2021-03-31 12:00:00,54.61,54.61,54.45,54.46,304658.0,48.6799,48.6799,48.5372,48.5462,304658.0
2021-03-31 12:10:00,54.46,54.48,54.4,54.41,201004.0,48.5462,48.564,48.4927,48.5016,201004.0
2021-03-31 12:20:00,54.41,54.47,54.37,54.4,187331.0,48.5016,48.5551,48.4659,48.4927,187331.0
2021-03-31 12:30:00,54.4,54.5,54.4,54.5,185156.0,48.4927,48.5818,48.4927,48.5818,185156.0
2021-03-31 12:40:00,54.5,54.52,54.42,54.46,224005.0,48.5818,48.5996,48.5105,48.5462,224005.0
2021-03-31 12:50:00,54.45,54.52,54.43,54.49,154526.0,48.5372,48.5996,48.5194,48.5729,154526.0
2021-03-31 13:00:00,54.49,54.57,54.48,54.54,155502.0,48.5729,48.6442,48.564,48.6175,155502.0
2021-03-31 13:10:00,54.53,54.54,54.48,54.51,222700.0,48.6086,48.6175,48.564,48.5907,222700.0
2021-03-31 13:20:00,54.51,54.51,54.43,54.45,168236.0,48.5907,48.5907,48.5194,48.5372,168236.0
2021-03-31 13:30:00,54.45,54.46,54.36,54.44,234716.0,48.5372,48.5462,48.457,48.5283,234716.0
2021-03-31 13:40:00,54.43,54.46,54.4,54.46,247914.0,48.5194,48.5462,48.4927,48.5462,247914.0
2021-03-31 13:50:00,54.45,54.54,54.44,54.5,214006.0,48.5372,48.6175,48.5283,48.5818,214006.0
2021-03-31 14:00:00,54.5,54.51,54.36,54.43,273964.0,48.5818,48.5907,48.457,48.5194,273964.0
2021-03-31 14:10:00,54.42,54.55,54.39,54.5,276837.0,48.5105,48.6264,48.4838,48.5818,276837.0
2021-03-31 14:20:00,54.51,54.55,54.46,54.48,181457.0,48.5907,48.6264,48.5462,48.564,181457.0
2021-03-31 14:30:00,54.49,54.54,54.48,54.5,189538.0,48.5729,48.6175,48.564,48.5818,189538.0
2021-03-31 14:40:00,54.5,54.5,54.33,54.33,219559.0,48.5818,48.5818,48.4303,48.4303,219559.0
2021-03-31 14:50:00,54.34,54.42,54.3,54.32,631181.0,48.4392,48.5105,48.4035,48.4214,631181.0
2021-03-31 15:00:00,54.33,54.36,54.29,54.33,290177.0,48.4303,48.457,48.3946,48.4303,290177.0
2021-03-31 15:10:00,54.33,54.37,54.26,54.29,225151.0,48.4303,48.4659,48.3679,48.3946,225151.0
2021-03-31 15:20:00,54.29,54.34,54.25,54.26,336410.0,48.3946,48.4392,48.359,48.3679,336410.0
2021-03-31 15:30:00,54.26,54.28,54.2,54.23,605017.0,48.3679,48.3857,48.3144,48.3411,605017.0
2021-03-31 15:40:00,54.22,54.27,53.97,54.05,1324048.0,48.3322,48.3768,48.1094,48.1807,1324048.0
2021-03-31 15:50:00,54.05,54.25,53.98,54.13,3132399.0,48.1807,48.359,48.1183,48.252,3132399.0
2021-04-01 09:30:00,54.62,55.0,54.36,54.78,1028238.0,48.6888,49.0275,48.457,48.8314,1028238.0
2021-04-01 09:40:00,54.79,54.81,54.26,54.27,510135.0,48.8403,48.8581,48.3679,48.3768,510135.0
2021-04-01 09:50:00,54.28,54.46,54.23,54.4,327325.0,48.3857,48.5462,48.3411,48.4927,327325.0
2021-04-01 10:00:00,54.41,54.72,54.34,54.69,451189.0,48.5016,48.7779,48.4392,48.7512,451189.0
2021-04-01 10:10:00,54.69,54.7,54.63,54.64,279102.0,48.7512,48.7601,48.6977,48.7066,279102.0
2021-04-01 10:20:00,54.65,54.65,54.4,54.51,252837.0,48.7155,48.7155,48.4927,48.5907,252837.0
2021-04-01 10:30:00,54.52,54.62,54.34,54.35,381292.0,48.5996,48.6888,48.4392,48.4481,381292.0
2021-04-01 10:40:00,54.35,54.49,54.35,54.43,269832.0,48.4481,48.5729,48.4481,48.5194,269832.0
2021-04-01 10:50:00,54.43,54.44,54.33,54.41,366610.0,48.5194,48.5283,48.4303,48.5016,366610.0
2021-04-01 11:00:00,54.41,54.45,54.3,54.41,348367.0,48.5016,48.5372,48.4035,48.5016,348367.0
2021-04-01 11:10:00,54.41,54.53,54.35,54.5,208212.0,48.5016,48.6086,48.4481,48.5818,208212.0
2021-04-01 11:20:00,54.51,54.62,54.5,54.62,159946.0,48.5907,48.6888,48.5818,48.6888,159946.0
2021-04-01 11:30:00,54.62,54.68,54.54,54.58,249687.0,48.6888,48.7423,48.6175,48.6531,249687.0
2021-04-01 11:40:00,54.57,54.79,54.57,54.76,247795.0,48.6442,48.8403,48.6442,48.8136,247795.0
2021-04-01 11:50:00,54.77,54.85,54.74,54.81,175079.0,48.8225,48.8938,48.7957,48.8581,175079.0
2021-04-01 12:00:00,54.81,54.85,54.77,54.79,219906.0,48.8581,48.8938,48.8225,48.8403,219906.0
2021-04-01 12:10:00,54.78,54.9,54.77,54.89,187110.0,48.8314,48.9384,48.8225,48.9295,187110.0
2021-04-01 12:20:00,54.88,54.95,54.88,54.94,190041.0,48.9205,48.9829,48.9205,48.974,190041.0
2021-04-01 12:30:00,54.94,55.05,54.91,55.05,309981.0,48.974,49.0721,48.9473,49.0721,309981.0
2021-04-01 12:40:00,55.05,55.08,55.0,55.03,232310.0,49.0721,49.0988,49.0275,49.0543,232310.0
2021-04-01 12:50:00,55.02,55.06,54.95,54.97,341675.0,49.0453,49.081,48.9829,49.0008,341675.0
2021-04-01 13:00:00,54.97,54.98,54.88,54.89,189881.0,49.0008,49.0097,48.9205,48.9295,189881.0
2021-04-01 13:10:00,54.89,54.9,54.77,54.77,279285.0,48.9295,48.9384,48.8225,48.8225,279285.0
2021-04-01 13:20:00,54.77,54.85,54.74,54.81,259529.0,48.8225,48.8938,48.7957,48.8581,259529.0
2021-04-01 13:30:00,54.81,54.85,54.78,54.84,190230.0,48.8581,48.8938,48.8314,48.8849,190230.0
2021-04-01 13:40:00,54.83,54.85,54.71,54.73,239387.0,48.876,48.8938,48.769,48.7868,239387.0
2021-04-01 13:50:00,54.73,54.74,54.67,54.73,280230.0,48.7868,48.7957,48.7333,48.7868,280230.0
2021-04-01 14:00:00,54.72,54.76,54.65,54.73,171942.0,48.7779,48.8136,48.7155,48.7868,171942.0
2021-04-01 14:10:00,54.73,54.79,54.7,54.77,127784.0,48.7868,48.8403,48.7601,48.8225,127784.0
2021-04-01 14:20:00,54.77,54.82,54.75,54.76,129654.0,48.8225,48.8671,48.8047,48.8136,129654.0
2021-04-01 14:30:00,54.76,54.77,54.69,54.75,168376.0,48.8136,48.8225,48.7512,48.8047,168376.0
2021-04-01 14:40:00,54.75,54.82,54.74,54.79,180938.0,48.8047,48.8671,48.7957,48.8403,180938.0
2021-04-01 14:50:00,54.78,54.87,54.72,54.72,281703.0,48.8314,48.9116,48.7779,48.7779,281703.0
2021-04-01 15:00:00,54.73,54.73,54.61,54.61,246669.0,48.7868,48.7868,48.6799,48.6799,246669.0
2021-04-01 15:10:00,54.62,54.69,54.58,54.62,309328.0,48.6888,48.7512,48.6531,48.6888,309328.0
2021-04-01 15:20:00,54.62,54.64,54.53,54.63,234363.0,48.6888,48.7066,48.6086,48.6977,234363.0
2021-04-01 15:30:00,54.63,54.66,54.56,54.57,296264.0,48.6977,48.7244,48.6353,48.6442,296264.0
2021-04-01 15:40:00,54.57,54.67,54.56,54.66,430526.0,48.6442,48.7333,48.6353,48.7244,430526.0
2021-04-01 15:50:00,54.66,54.78,54.59,54.74,1671840.0,48.7244,48.8314,48.662,48.7957,1671840.0
2021-04-05 09:30:00,54.59,55.06,54.45,54.69,860535.0,48.662,49.081,48.5372,48.7512,860535.0
2021-04-05 09:40:00,54.69,54.71,54.46,54.54,363785.0,48.7512,48.769,48.5462,48.6175,363785.0
2021-04-05 09:50:00,54.54,54.65,54.53,54.61,238876.0,48.6175,48.7155,48.6086,48.6799,238876.0
2021-04-05 10:00:00,54.61,54.66,54.56,54.63,252285.0,48.6799,48.7244,48.6353,48.6977,252285.0
2021-04-05 10:10:00,54.63,54.93,54.6,54.9,402601.0,48.6977,48.9651,48.6709,48.9384,402601.0
2021-04-05 10:20:00,54.9,54.93,54.65,54.65,276500.0,48.9384,48.9651,48.7155,48.7155,276500.0
2021-04-05 10:30:00,54.65,54.85,54.61,54.82,249779.0,48.7155,48.8938,48.6799,48.8671,249779.0
2021-04-05 10:40:00,54.82,54.99,54.81,54.91,203774.0,48.8671,49.0186,48.8581,48.9473,203774.0
2021-04-05 10:50:00,54.9,54.93,54.86,54.91,195759.0,48.9384,48.9651,48.9027,48.9473,195759.0
2021-04-05 11:00:00,54.91,54.95,54.78,54.81,217141.0,48.9473,48.9829,48.8314,48.8581,217141.0
2021-04-05 11:10:00,54.82,54.85,54.74,54.85,158663.0,48.8671,48.8938,48.7957,48.8938,158663.0
2021-04-05 11:20:00,54.85,54.89,54.78,54.82,244452.0,48.8938,48.9295,48.8314,48.8671,244452.0
2021-04-05 11:30:00,54.82,54.93,54.8,54.91,180270.0,48.8671,48.9651,48.8492,48.9473,180270.0
2021-04-05 11:40:00,54.92,55.01,54.87,54.88,152460.0,48.9562,49.0364,48.9116,48.9205,152460.0
2021-04-05 11:50:00,54.88,54.91,54.8,54.84,246114.0,48.9205,48.9473,48.8492,48.8849,246114.0
2021-04-05 12:00:00,54.84,54.86,54.76,54.77,144788.0,48.8849,48.9027,48.8136,48.8225,144788.0
2021-04-05 12:10:00,54.77,54.78,54.69,54.75,96157.0,48.8225,48.8314,48.7512,48.8047,96157.0
2021-04-05 12:20:00,54.75,54.82,54.75,54.8,101499.0,48.8047,48.8671,48.8047,48.8492,101499.0
2021-04-05 12:30:00,54.79,54.94,54.77,54.94,150872.0,48.8403,48.974,48.8225,48.974,150872.0
2021-04-05 12:40:00,54.94,54.94,54.88,54.91,123625.0,48.974,48.974,48.9205,48.9473,123625.0
2021-04-05 12:50:00,54.91,54.93,54.83,54.88,137609.0,48.9473,48.9651,48.876,48.9205,137609.0
2021-04-05 13:00:00,54.89,54.93,54.86,54.9,125233.0,48.9295,48.9651,48.9027,48.9384,125233.0
2021-04-05 13:10:00,54.9,54.9,54.78,54.89,167778.0,48.9384,48.9384,48.8314,48.9295,167778.0
2021-04-05 13:20:00,54.88,54.91,54.84,54.89,118872.0,48.9205,48.9473,48.8849,48.9295,118872.0
2021-04-05 13:30:00,54.88,54.98,54.88,54.95,141799.0,48.9205,49.0097,48.9205,48.9829,141799.0
2021-04-05 13:40:00,54.95,54.97,54.91,54.94,122415.0,48.9829,49.0008,48.9473,48.974,122415.0
2021-04-05 13:50:00,54.94,55.01,54.92,55.01,135464.0,48.974,49.0364,48.9562,49.0364,135464.0
2021-04-05 14:00:00,55.01,55.04,54.96,54.98,236106.0,49.0364,49.0632,48.9919,49.0097,236106.0
2021-04-05 14:10:00,54.97,55.01,54.94,55.01,150810.0,49.0008,49.0364,48.974,49.0364,150810.0
2021-04-05 14:20:00,55.01,55.12,55.0,55.06,202192.0,49.0364,49.1345,49.0275,49.081,202192.0
2021-04-05 14:30:00,55.07,55.1,55.04,55.05,244911.0,49.0899,49.1167,49.0632,49.0721,244911.0
2021-04-05 14:40:00,55.05,55.07,55.0,55.01,204747.0,49.0721,49.0899,49.0275,49.0364,204747.0
2021-04-05 14:50:00,55.02,55.03,54.94,54.95,139663.0,49.0453,49.0543,48.974,48.9829,139663.0
2021-04-05 15:00:00,54.95,54.96,54.88,54.95,168093.0,48.9829,48.9919,48.9205,48.9829,168093.0
2021-04-05 15:10:00,54.94,55.02,54.94,54.98,282171.0,48.974,49.0453,48.974,49.0097,282171.0
2021-04-05 15:20:00,54.98,54.98,54.81,54.88,552971.0,49.0097,49.0097,48.8581,48.9205,552971.0
2021-04-05 15:30:00,54.88,54.99,54.85,54.95,361558.0,48.9205,49.0186,48.8938,48.9829,361558.0
2021-04-05 15:40:00,54.95,54.96,54.84,54.85,329122.0,48.9829,48.9919,48.8849,48.8938,329122.0
2021-04-05 15:50:00,54.85,54.89,54.73,54.8,1526935.0,48.8938,48.9295,48.7868,48.8492,1526935.0
2021-04-06 09:30:00,54.39,54.5,54.14,54.42,720382.0,48.7048,48.8033,48.4809,48.7316,720382.0
2021-04-06 09:40:00,54.43,54.63,54.4,54.57,338398.0,48.7406,48.9197,48.7137,48.866,338398.0
2021-04-06 09:50:00,54.57,54.65,54.52,54.58,257142.0,48.866,48.9376,48.8212,48.8749,257142.0
2021-04-06 10:00:00,54.58,54.8,54.57,54.78,288714.0,48.8749,49.0719,48.866,49.054,288714.0
2021-04-06 10:10:00,54.78,54.81,54.61,54.64,250569.0,49.054,49.0809,48.9018,48.9286,250569.0
2021-04-06 10:20:00,54.64,54.77,54.62,54.71,205336.0,48.9286,49.0451,48.9107,48.9913,205336.0
2021-04-06 10:30:00,54.71,54.71,54.61,54.65,177863.0,48.9913,48.9913,48.9018,48.9376,177863.0
2021-04-06 10:40:00,54.66,54.71,54.59,54.62,321526.0,48.9466,48.9913,48.8839,48.9107,321526.0
2021-04-06 10:50:00,54.61,54.68,54.57,54.58,176970.0,48.9018,48.9645,48.866,48.8749,176970.0
2021-04-06 11:00:00,54.58,54.71,54.57,54.71,182160.0,48.8749,48.9913,48.866,48.9913,182160.0
2021-04-06 11:10:00,54.71,54.84,54.69,54.82,180809.0,48.9913,49.1077,48.9734,49.0898,180809.0
2021-04-06 11:20:00,54.81,54.82,54.69,54.8,384826.0,49.0809,49.0898,48.9734,49.0719,384826.0
2021-04-06 11:30:00,54.8,54.9,54.77,54.89,209832.0,49.0719,49.1615,49.0451,49.1525,209832.0
2021-04-06 11:40:00,54.89,55.02,54.87,54.98,222582.0,49.1525,49.2689,49.1346,49.2331,222582.0
2021-04-06 11:50:00,54.97,55.03,54.95,54.96,238942.0,49.2242,49.2779,49.2062,49.2152,238942.0
2021-04-06 12:00:00,54.97,55.01,54.95,54.96,124430.0,49.2242,49.26,49.2062,49.2152,124430.0
2021-04-06 12:10:00,54.96,55.05,54.95,55.03,97360.0,49.2152,49.2958,49.2062,49.2779,97360.0
2021-04-06 12:20:00,55.04,55.04,54.93,54.94,156075.0,49.2868,49.2868,49.1883,49.1973,156075.0
2021-04-06 12:30:00,54.95,55.02,54.9,54.93,198745.0,49.2062,49.2689,49.1615,49.1883,198745.0
2021-04-06 12:40:00,54.94,54.96,54.88,54.91,94946.0,49.1973,49.2152,49.1436,49.1704,94946.0
2021-04-06 12:50:00,54.91,54.97,54.88,54.95,172824.0,49.1704,49.2242,49.1436,49.2062,172824.0
2021-04-06 13:00:00,54.94,55.01,54.93,55.0,177418.0,49.1973,49.26,49.1883,49.251,177418.0
2021-04-06 13:10:00,55.0,55.01,54.92,54.93,101937.0,49.251,49.26,49.1794,49.1883,101937.0
2021-04-06 13:20:00,54.93,54.95,54.89,54.95,108583.0,49.1883,49.2062,49.1525,49.2062,108583.0
2021-04-06 13:30:00,54.94,55.01,54.92,54.95,361033.0,49.1973,49.26,49.1794,49.2062,361033.0
2021-04-06 13:40:00,54.95,54.95,54.83,54.9,126007.0,49.2062,49.2062,49.0988,49.1615,126007.0
2021-04-06 13:50:00,54.9,54.94,54.88,54.9,131847.0,49.1615,49.1973,49.1436,49.1615,131847.0
2021-04-06 14:00:00,54.9,54.98,54.9,54.97,191671.0,49.1615,49.2331,49.1615,49.2242,191671.0
2021-04-06 14:10:00,54.97,55.0,54.93,54.95,239774.0,49.2242,49.251,49.1883,49.2062,239774.0
2021-04-06 14:20:00,54.95,54.95,54.9,54.94,161274.0,49.2062,49.2062,49.1615,49.1973,161274.0
2021-04-06 14:30:00,54.93,54.93,54.87,54.9,187250.0,49.1883,49.1883,49.1346,49.1615,187250.0
2021-04-06 14:40:00,54.91,54.96,54.9,54.96,112286.0,49.1704,49.2152,49.1615,49.2152,112286.0
2021-04-06 14:50:00,54.95,54.96,54.91,54.91,139881.0,49.2062,49.2152,49.1704,49.1704,139881.0
2021-04-06 15:00:00,54.91,54.92,54.78,54.8,238386.0,49.1704,49.1794,49.054,49.0719,238386.0
2021-04-06 15:10:00,54.8,54.88,54.77,54.86,413579.0,49.0719,49.1436,49.0451,49.1256,413579.0
2021-04-06 15:20:00,54.87,54.89,54.78,54.79,239073.0,49.1346,49.1525,49.054,49.063,239073.0
2021-04-06 15:30:00,54.8,54.8,54.73,54.75,274219.0,49.0719,49.0719,49.0092,49.0271,274219.0
2021-04-06 15:40:00,54.76,54.82,54.73,54.73,312607.0,49.0361,49.0898,49.0092,49.0092,312607.0
2021-04-06 15:50:00,54.73,54.86,54.68,54.84,1391779.0,49.0092,49.1256,48.9645,49.1077,1391779.0
2021-04-07 09:30:00,55.09,55.12,54.89,55.0,568736.0,49.3316,49.3585,49.1525,49.251,568736.0
2021-04-07 09:40:00,55.0,55.01,54.78,54.86,189283.0,49.251,49.26,49.054,49.1256,189283.0
2021-04-07 09:50:00,54.85,54.86,54.61,54.65,225563.0,49.1167,49.1256,48.9018,48.9376,225563.0
2021-04-07 10:00:00,54.66,54.73,54.58,54.71,258757.0,48.9466,49.0092,48.8749,48.9913,258757.0
2021-04-07 10:10:00,54.71,54.81,54.66,54.67,225576.0,48.9913,49.0809,48.9466,48.9555,225576.0
2021-04-07 10:20:00,54.67,54.75,54.57,54.62,159258.0,48.9555,49.0271,48.866,48.9107,159258.0
2021-04-07 10:30:00,54.62,54.68,54.58,54.6,166065.0,48.9107,48.9645,48.8749,48.8928,166065.0
2021-04-07 10:40:00,54.59,54.68,54.58,54.62,174242.0,48.8839,48.9645,48.8749,48.9107,174242.0
2021-04-07 10:50:00,54.63,54.65,54.53,54.55,164588.0,48.9197,48.9376,48.8301,48.8481,164588.0
2021-04-07 11:00:00,54.56,54.58,54.48,54.55,208836.0,48.857,48.8749,48.7854,48.8481,208836.0
2021-04-07 11:10:00,54.54,54.58,54.48,54.58,137201.0,48.8391,48.8749,48.7854,48.8749,137201.0
2021-04-07 11:20:00,54.58,54.58,54.4,54.41,308513.0,48.8749,48.8749,48.7137,48.7227,308513.0
2021-04-07 11:30:00,54.41,54.46,54.33,54.35,343696.0,48.7227,48.7675,48.651,48.669,343696.0
2021-04-07 11:40:00,54.35,54.35,54.24,54.32,232572.0,48.669,48.669,48.5705,48.6421,232572.0
2021-04-07 11:50:00,54.32,54.42,54.3,54.39,164750.0,48.6421,48.7316,48.6242,48.7048,164750.0
2021-04-07 12:00:00,54.4,54.49,54.4,54.48,157210.0,48.7137,48.7943,48.7137,48.7854,157210.0
2021-04-07 12:10:00,54.48,54.5,54.38,54.44,243493.0,48.7854,48.8033,48.6958,48.7496,243493.0
2021-04-07 12:20:00,54.44,54.51,54.36,54.36,115583.0,48.7496,48.8122,48.6779,48.6779,115583.0
2021-04-07 12:30:00,54.36,54.46,54.35,54.4,189042.0,48.6779,48.7675,48.669,48.7137,189042.0
2021-04-07 12:40:00,54.41,54.45,54.37,54.37,113269.0,48.7227,48.7585,48.6869,48.6869,113269.0
2021-04-07 12:50:00,54.38,54.43,54.36,54.37,159094.0,48.6958,48.7406,48.6779,48.6869,159094.0
2021-04-07 13:00:00,54.36,54.47,54.35,54.45,143947.0,48.6779,48.7764,48.669,48.7585,143947.0
2021-04-07 13:10:00,54.45,54.51,54.4,54.46,752224.0,48.7585,48.8122,48.7137,48.7675,752224.0
2021-04-07 13:20:00,54.46,54.47,54.37,54.4,116273.0,48.7675,48.7764,48.6869,48.7137,116273.0
2021-04-07 13:30:00,54.4,54.44,54.32,54.37,194220.0,48.7137,48.7496,48.6421,48.6869,194220.0
2021-04-07 13:40:00,54.37,54.38,54.33,54.34,115673.0,48.6869,48.6958,48.651,48.66,115673.0
2021-04-07 13:50:00,54.34,54.4,54.33,54.37,121089.0,48.66,48.7137,48.651,48.6869,121089.0
2021-04-07 14:00:00,54.37,54.42,54.34,54.38,184750.0,48.6869,48.7316,48.66,48.6958,184750.0
2021-04-07 14:10:00,54.38,54.46,54.38,54.45,184581.0,48.6958,48.7675,48.6958,48.7585,184581.0
2021-04-07 14:20:00,54.45,54.47,54.37,54.39,168159.0,48.7585,48.7764,48.6869,48.7048,168159.0
2021-04-07 14:30:00,54.39,54.43,54.36,54.42,178201.0,48.7048,48.7406,48.6779,48.7316,178201.0
2021-04-07 14:40:00,54.43,54.52,54.42,54.5,105791.0,48.7406,48.8212,48.7316,48.8033,105791.0
2021-04-07 14:50:00,54.5,54.52,54.43,54.44,102862.0,48.8033,48.8212,48.7406,48.7496,102862.0
2021-04-07 15:00:00,54.44,54.53,54.44,54.5,131919.0,48.7496,48.8301,48.7496,48.8033,131919.0
2021-04-07 15:10:00,54.5,54.51,54.48,54.5,113081.0,48.8033,48.8122,48.7854,48.8033,113081.0
2021-04-07 15:20:00,54.5,54.52,54.42,54.46,161938.0,48.8033,48.8212,48.7316,48.7675,161938.0
2021-04-07 15:30:00,54.46,54.51,54.44,54.48,208569.0,48.7675,48.8122,48.7496,48.7854,208569.0
2021-04-07 15:40:00,54.48,54.53,54.46,54.52,330654.0,48.7854,48.8301,48.7675,48.8212,330654.0
2021-04-07 15:50:00,54.52,54.61,54.49,54.6,978335.0,48.8212,48.9018,48.7943,48.8928,978335.0
2021-04-08 09:30:00,54.67,54.67,54.11,54.18,519123.0,48.9555,48.9555,48.454,48.5167,519123.0
2021-04-08 09:40:00,54.18,54.22,54.1,54.16,206913.0,48.5167,48.5525,48.4451,48.4988,206913.0
2021-04-08 09:50:00,54.16,54.45,54.12,54.44,265320.0,48.4988,48.7585,48.463,48.7496,265320.0
2021-04-08 10:00:00,54.44,54.55,54.29,54.29,216404.0,48.7496,48.8481,48.6152,48.6152,216404.0
2021-04-08 10:10:00,54.29,54.36,54.23,54.29,216572.0,48.6152,48.6779,48.5615,48.6152,216572.0
2021-04-08 10:20:00,54.29,54.44,54.26,54.44,177278.0,48.6152,48.7496,48.5884,48.7496,177278.0
2021-04-08 10:30:00,54.43,54.57,54.33,54.55,167097.0,48.7406,48.866,48.651,48.8481,167097.0
2021-04-08 10:40:00,54.55,54.61,54.49,54.55,276788.0,48.8481,48.9018,48.7943,48.8481,276788.0
2021-04-08 10:50:00,54.55,54.56,54.43,54.46,211931.0,48.8481,48.857,48.7406,48.7675,211931.0
2021-04-08 11:00:00,54.47,54.55,54.44,54.5,174923.0,48.7764,48.8481,48.7496,48.8033,174923.0
2021-04-08 11:10:00,54.49,54.51,54.41,54.43,140424.0,48.7943,48.8122,48.7227,48.7406,140424.0
2021-04-08 11:20:00,54.44,54.48,54.42,54.46,90192.0,48.7496,48.7854,48.7316,48.7675,90192.0
2021-04-08 11:30:00,54.46,54.48,54.37,54.42,163256.0,48.7675,48.7854,48.6869,48.7316,163256.0
2021-04-08 11:40:00,54.43,54.43,54.37,54.41,153153.0,48.7406,48.7406,48.6869,48.7227,153153.0
2021-04-08 11:50:00,54.41,54.47,54.41,54.47,167372.0,48.7227,48.7764,48.7227,48.7764,167372.0
2021-04-08 12:00:00,54.47,54.52,54.43,54.51,189475.0,48.7764,48.8212,48.7406,48.8122,189475.0
2021-04-08 12:10:00,54.51,54.59,54.5,54.55,165920.0,48.8122,48.8839,48.8033,48.8481,165920.0
2021-04-08 12:20:00,54.55,54.56,54.47,54.51,75854.0,48.8481,48.857,48.7764,48.8122,75854.0
2021-04-08 12:30:00,54.51,54.53,54.49,54.53,102688.0,48.8122,48.8301,48.7943,48.8301,102688.0
2021-04-08 12:40:00,54.53,54.53,54.48,54.51,82178.0,48.8301,48.8301,48.7854,48.8122,82178.0
2021-04-08 12:50:00,54.51,54.52,54.47,54.48,62756.0,48.8122,48.8212,48.7764,48.7854,62756.0
2021-04-08 13:00:00,54.48,54.48,54.43,54.48,112234.0,48.7854,48.7854,48.7406,48.7854,112234.0
2021-04-08 13:10:00,54.48,54.53,54.44,54.48,141571.0,48.7854,48.8301,48.7496,48.7854,141571.0
2021-04-08 13:20:00,54.48,54.5,54.43,54.45,102474.0,48.7854,48.8033,48.7406,48.7585,102474.0
2021-04-08 13:30:00,54.45,54.46,54.37,54.4,113692.0,48.7585,48.7675,48.6869,48.7137,113692.0
2021-04-08 13:40:00,54.4,54.43,54.38,54.41,63068.0,48.7137,48.7406,48.6958,48.7227,63068.0
2021-04-08 13:50:00,54.41,54.41,54.38,54.4,46837.0,48.7227,48.7227,48.6958,48.7137,46837.0
2021-04-08 14:00:00,54.4,54.45,54.39,54.42,136272.0,48.7137,48.7585,48.7048,48.7316,136272.0
2021-04-08 14:10:00,54.41,54.43,54.39,54.41,122568.0,48.7227,48.7406,48.7048,48.7227,122568.0
2021-04-08 14:20:00,54.41,54.42,54.33,54.36,136570.0,48.7227,48.7316,48.651,48.6779,136570.0
2021-04-08 14:30:00,54.36,54.36,54.31,54.31,137212.0,48.6779,48.6779,48.6331,48.6331,137212.0
2021-04-08 14:40:00,54.31,54.34,54.26,54.33,136743.0,48.6331,48.66,48.5884,48.651,136743.0
2021-04-08 14:50:00,54.33,54.34,54.3,54.33,169530.0,48.651,48.66,48.6242,48.651,169530.0
2021-04-08 15:00:00,54.33,54.35,54.27,54.35,262770.0,48.651,48.669,48.5973,48.669,262770.0
2021-04-08 15:10:00,54.35,54.35,54.29,54.32,153663.0,48.669,48.669,48.6152,48.6421,153663.0
2021-04-08 15:20:00,54.32,54.33,54.22,54.23,202270.0,48.6421,48.651,48.5525,48.5615,202270.0
2021-04-08 15:30:00,54.23,54.28,54.21,54.26,301852.0,48.5615,48.6063,48.5436,48.5884,301852.0
2021-04-08 15:40:00,54.26,54.27,54.21,54.22,288065.0,48.5884,48.5973,48.5436,48.5525,288065.0
2021-04-08 15:50:00,54.22,54.34,54.21,54.34,1031819.0,48.5525,48.66,48.5436,48.66,1031819.0
2021-04-09 09:30:00,53.83,53.88,52.87,52.98,1279007.0,48.2033,48.2481,47.3437,47.4422,1279007.0
2021-04-09 09:40:00,52.99,53.11,52.84,52.88,541155.0,47.4511,47.5586,47.3168,47.3526,541155.0
2021-04-09 09:50:00,52.88,52.98,52.79,52.94,690394.0,47.3526,47.4422,47.272,47.4063,690394.0
2021-04-09 10:00:00,52.94,52.94,52.71,52.76,487442.0,47.4063,47.4063,47.2004,47.2452,487442.0
2021-04-09 10:10:00,52.76,52.79,52.58,52.62,522222.0,47.2452,47.272,47.084,47.1198,522222.0
2021-04-09 10:20:00,52.62,52.71,52.45,52.48,395427.0,47.1198,47.2004,46.9676,46.9944,395427.0
2021-04-09 10:30:00,52.48,52.56,52.46,52.51,429164.0,46.9944,47.0661,46.9765,47.0213,429164.0
2021-04-09 10:40:00,52.51,52.66,52.48,52.66,323219.0,47.0213,47.1556,46.9944,47.1556,323219.0
2021-04-09 10:50:00,52.65,52.72,52.63,52.69,209034.0,47.1467,47.2093,47.1287,47.1825,209034.0
2021-04-09 11:00:00,52.69,52.87,52.67,52.85,331016.0,47.1825,47.3437,47.1646,47.3257,331016.0
2021-04-09 11:10:00,52.85,53.02,52.83,53.0,366267.0,47.3257,47.478,47.3078,47.4601,366267.0
2021-04-09 11:20:00,52.99,53.04,52.92,53.01,282897.0,47.4511,47.4959,47.3884,47.469,282897.0
2021-04-09 11:30:00,53.01,53.06,52.94,53.04,284531.0,47.469,47.5138,47.4063,47.4959,284531.0
2021-04-09 11:40:00,53.04,53.1,53.02,53.07,155814.0,47.4959,47.5496,47.478,47.5228,155814.0
2021-04-09 11:50:00,53.07,53.16,53.06,53.14,163111.0,47.5228,47.6033,47.5138,47.5854,163111.0
2021-04-09 12:00:00,53.13,53.15,53.02,53.05,218512.0,47.5765,47.5944,47.478,47.5048,218512.0
2021-04-09 12:10:00,53.05,53.08,53.0,53.02,167283.0,47.5048,47.5317,47.4601,47.478,167283.0
2021-04-09 12:20:00,53.03,53.05,52.99,53.01,112627.0,47.4869,47.5048,47.4511,47.469,112627.0
2021-04-09 12:30:00,53.01,53.2,53.0,53.2,193365.0,47.469,47.6392,47.4601,47.6392,193365.0
2021-04-09 12:40:00,53.19,53.31,53.17,53.25,249896.0,47.6302,47.7377,47.6123,47.6839,249896.0
2021-04-09 12:50:00,53.25,53.35,53.25,53.34,276561.0,47.6839,47.7735,47.6839,47.7645,276561.0
2021-04-09 13:00:00,53.34,53.34,53.22,53.31,148210.0,47.7645,47.7645,47.6571,47.7377,148210.0
2021-04-09 13:10:00,53.32,53.35,53.26,53.32,176207.0,47.7466,47.7735,47.6929,47.7466,176207.0
2021-04-09 13:20:00,53.32,53.35,53.22,53.25,284578.0,47.7466,47.7735,47.6571,47.6839,284578.0
2021-04-09 13:30:00,53.25,53.33,53.24,53.33,132712.0,47.6839,47.7556,47.675,47.7556,132712.0
2021-04-09 13:40:00,53.33,53.44,53.31,53.44,153273.0,47.7556,47.8541,47.7377,47.8541,153273.0
2021-04-09 13:50:00,53.44,53.5,53.37,53.49,178464.0,47.8541,47.9078,47.7914,47.8989,178464.0
2021-04-09 14:00:00,53.5,53.5,53.42,53.47,120784.0,47.9078,47.9078,47.8362,47.8809,120784.0
2021-04-09 14:10:00,53.46,53.46,53.34,53.39,137927.0,47.872,47.872,47.7645,47.8093,137927.0
2021-04-09 14:20:00,53.38,53.43,53.37,53.43,100652.0,47.8003,47.8451,47.7914,47.8451,100652.0
2021-04-09 14:30:00,53.43,53.43,53.38,53.41,133114.0,47.8451,47.8451,47.8003,47.8272,133114.0
2021-04-09 14:40:00,53.41,53.44,53.33,53.38,451253.0,47.8272,47.8541,47.7556,47.8003,451253.0
2021-04-09 14:50:00,53.38,53.38,53.29,53.3,482069.0,47.8003,47.8003,47.7198,47.7287,482069.0
2021-04-09 15:00:00,53.3,53.35,53.28,53.34,481052.0,47.7287,47.7735,47.7108,47.7645,481052.0
2021-04-09 15:10:00,53.34,53.41,53.32,53.37,265068.0,47.7645,47.8272,47.7466,47.7914,265068.0
2021-04-09 15:20:00,53.37,53.44,53.36,53.43,321144.0,47.7914,47.8541,47.7824,47.8451,321144.0
2021-04-09 15:30:00,53.43,53.52,53.41,53.5,471544.0,47.8451,47.9257,47.8272,47.9078,471544.0
2021-04-09 15:40:00,53.5,53.53,53.45,53.52,375196.0,47.9078,47.9347,47.863,47.9257,375196.0
2021-04-09 15:50:00,53.52,53.65,53.52,53.55,1843815.0,47.9257,48.0421,47.9257,47.9526,1843815.0
2021-04-12 09:30:00,53.54,53.7,53.34,53.41,702390.0,47.9436,48.0869,47.7645,47.8272,702390.0
2021-04-12 09:40:00,53.41,53.53,53.36,53.5,358086.0,47.8272,47.9347,47.7824,47.9078,358086.0
2021-04-12 09:50:00,53.51,53.55,53.41,53.43,276456.0,47.9168,47.9526,47.8272,47.8451,276456.0
2021-04-12 10:00:00,53.43,53.45,53.33,53.4,186041.0,47.8451,47.863,47.7556,47.8183,186041.0
2021-04-12 10:10:00,53.41,53.48,53.38,53.39,203817.0,47.8272,47.8899,47.8003,47.8093,203817.0
2021-04-12 10:20:00,53.38,53.39,53.27,53.3,248335.0,47.8003,47.8093,47.7018,47.7287,248335.0
2021-04-12 10:30:00,53.31,53.32,53.25,53.25,146277.0,47.7377,47.7466,47.6839,47.6839,146277.0
2021-04-12 10:40:00,53.26,53.32,53.23,53.29,223167.0,47.6929,47.7466,47.666,47.7198,223167.0
2021-04-12 10:50:00,53.29,53.45,53.27,53.44,185978.0,47.7198,47.863,47.7018,47.8541,185978.0
2021-04-12 11:00:00,53.43,53.46,53.35,53.38,125150.0,47.8451,47.872,47.7735,47.8003,125150.0
2021-04-12 11:10:00,53.38,53.38,53.27,53.27,159557.0,47.8003,47.8003,47.7018,47.7018,159557.0
2021-04-12 11:20:00,53.27,53.38,53.21,53.36,948374.0,47.7018,47.8003,47.6481,47.7824,948374.0
2021-04-12 11:30:00,53.36,53.41,53.34,53.38,222150.0,47.7824,47.8272,47.7645,47.8003,222150.0
2021-04-12 11:40:00,53.38,53.4,53.34,53.36,132774.0,47.8003,47.8183,47.7645,47.7824,132774.0
2021-04-12 11:50:00,53.36,53.38,53.31,53.37,175045.0,47.7824,47.8003,47.7377,47.7914,175045.0
2021-04-12 12:00:00,53.37,53.38,53.31,53.37,171268.0,47.7914,47.8003,47.7377,47.7914,171268.0
2021-04-12 12:10:00,53.37,53.39,53.31,53.32,168163.0,47.7914,47.8093,47.7377,47.7466,168163.0
2021-04-12 12:20:00,53.33,53.33,53.25,53.26,139802.0,47.7556,47.7556,47.6839,47.6929,139802.0
2021-04-12 12:30:00,53.26,53.38,53.25,53.37,217916.0,47.6929,47.8003,47.6839,47.7914,217916.0
2021-04-12 12:40:00,53.38,53.41,53.36,53.4,143199.0,47.8003,47.8272,47.7824,47.8183,143199.0
2021-04-12 12:50:00,53.4,53.4,53.34,53.34,152861.0,47.8183,47.8183,47.7645,47.7645,152861.0
2021-04-12 13:00:00,53.35,53.35,53.24,53.26,111994.0,47.7735,47.7735,47.675,47.6929,111994.0
2021-04-12 13:10:00,53.26,53.26,53.19,53.2,148741.0,47.6929,47.6929,47.6302,47.6392,148741.0
2021-04-12 13:20:00,53.2,53.21,53.16,53.2,127676.0,47.6392,47.6481,47.6033,47.6392,127676.0
2021-04-12 13:30:00,53.2,53.24,53.17,53.23,193663.0,47.6392,47.675,47.6123,47.666,193663.0
2021-04-12 13:40:00,53.23,53.26,53.19,53.22,278876.0,47.666,47.6929,47.6302,47.6571,278876.0
2021-04-12 13:50:00,53.21,53.28,53.2,53.23,163814.0,47.6481,47.7108,47.6392,47.666,163814.0
2021-04-12 14:00:00,53.23,53.35,53.23,53.32,279945.0,47.666,47.7735,47.666,47.7466,279945.0
2021-04-12 14:10:00,53.33,53.4,53.31,53.36,196609.0,47.7556,47.8183,47.7377,47.7824,196609.0
2021-04-12 14:20:00,53.36,53.39,53.34,53.37,169150.0,47.7824,47.8093,47.7645,47.7914,169150.0
2021-04-12 14:30:00,53.37,53.38,53.27,53.3,233659.0,47.7914,47.8003,47.7018,47.7287,233659.0
2021-04-12 14:40:00,53.3,53.31,53.22,53.23,192545.0,47.7287,47.7377,47.6571,47.666,192545.0
2021-04-12 14:50:00,53.23,53.23,53.16,53.2,263698.0,47.666,47.666,47.6033,47.6392,263698.0
2021-04-12 15:00:00,53.2,53.21,53.12,53.2,299879.0,47.6392,47.6481,47.5675,47.6392,299879.0
2021-04-12 15:10:00,53.2,53.21,53.13,53.16,187970.0,47.6392,47.6481,47.5765,47.6033,187970.0
2021-04-12 15:20:00,53.16,53.28,53.15,53.27,334923.0,47.6033,47.7108,47.5944,47.7018,334923.0
2021-04-12 15:30:00,53.27,53.29,53.22,53.28,339944.0,47.7018,47.7198,47.6571,47.7108,339944.0
2021-04-12 15:40:00,53.28,53.35,53.27,53.28,440314.0,47.7108,47.7735,47.7018,47.7108,440314.0
2021-04-12 15:50:00,53.27,53.34,53.23,53.33,1513674.0,47.7018,47.7645,47.666,47.7556,1513674.0
2021-04-13 09:30:00,53.43,53.49,53.26,53.44,1099338.0,47.8451,47.8989,47.6929,47.8541,1099338.0
2021-04-13 09:40:00,53.44,53.49,53.27,53.31,348243.0,47.8541,47.8989,47.7018,47.7377,348243.0
2021-04-13 09:50:00,53.31,53.53,53.3,53.53,571739.0,47.7377,47.9347,47.7287,47.9347,571739.0
2021-04-13 10:00:00,53.53,53.66,53.5,53.56,232879.0,47.9347,48.0511,47.9078,47.9615,232879.0
2021-04-13 10:10:00,53.56,53.69,53.54,53.65,173025.0,47.9615,48.0779,47.9436,48.0421,173025.0
2021-04-13 10:20:00,53.65,53.75,53.58,53.59,311626.0,48.0421,48.1317,47.9794,47.9884,311626.0
2021-04-13 10:30:00,53.59,53.62,53.5,53.57,165699.0,47.9884,48.0153,47.9078,47.9705,165699.0
2021-04-13 10:40:00,53.57,53.75,53.57,53.69,209295.0,47.9705,48.1317,47.9705,48.0779,209295.0
2021-04-13 10:50:00,53.7,53.76,53.62,53.65,229026.0,48.0869,48.1406,48.0153,48.0421,229026.0
2021-04-13 11:00:00,53.65,53.77,53.6,53.72,305107.0,48.0421,48.1496,47.9974,48.1048,305107.0
2021-04-13 11:10:00,53.72,53.79,53.71,53.76,239559.0,48.1048,48.1675,48.0959,48.1406,239559.0
2021-04-13 11:20:00,53.75,53.79,53.72,53.78,213222.0,48.1317,48.1675,48.1048,48.1585,213222.0
2021-04-13 11:30:00,53.78,53.86,53.76,53.86,349996.0,48.1585,48.2302,48.1406,48.2302,349996.0
2021-04-13 11:40:00,53.86,53.87,53.77,53.78,269435.0,48.2302,48.2391,48.1496,48.1585,269435.0
2021-04-13 11:50:00,53.77,53.81,53.73,53.79,160275.0,48.1496,48.1854,48.1138,48.1675,160275.0
2021-04-13 12:00:00,53.79,53.79,53.68,53.72,120001.0,48.1675,48.1675,48.069,48.1048,120001.0
2021-04-13 12:10:00,53.72,53.74,53.55,53.55,165005.0,48.1048,48.1227,47.9526,47.9526,165005.0
2021-04-13 12:20:00,53.55,53.63,53.54,53.61,205735.0,47.9526,48.0242,47.9436,48.0063,205735.0
2021-04-13 12:30:00,53.6,53.61,53.58,53.61,68633.0,47.9974,48.0063,47.9794,48.0063,68633.0
2021-04-13 12:40:00,53.6,53.61,53.57,53.58,163218.0,47.9974,48.0063,47.9705,47.9794,163218.0
2021-04-13 12:50:00,53.57,53.6,53.54,53.57,112992.0,47.9705,47.9974,47.9436,47.9705,112992.0
2021-04-13 13:00:00,53.57,53.58,53.49,53.53,149458.0,47.9705,47.9794,47.8989,47.9347,149458.0
2021-04-13 13:10:00,53.53,53.56,53.52,53.54,96187.0,47.9347,47.9615,47.9257,47.9436,96187.0
2021-04-13 13:20:00,53.54,53.56,53.53,53.55,72123.0,47.9436,47.9615,47.9347,47.9526,72123.0
2021-04-13 13:30:00,53.55,53.59,53.53,53.59,109115.0,47.9526,47.9884,47.9347,47.9884,109115.0
2021-04-13 13:40:00,53.59,53.61,53.57,53.59,96203.0,47.9884,48.0063,47.9705,47.9884,96203.0
2021-04-13 13:50:00,53.58,53.6,53.54,53.59,101652.0,47.9794,47.9974,47.9436,47.9884,101652.0
2021-04-13 14:00:00,53.58,53.64,53.58,53.6,117830.0,47.9794,48.0332,47.9794,47.9974,117830.0
2021-04-13 14:10:00,53.61,53.69,53.6,53.68,115577.0,48.0063,48.0779,47.9974,48.069,115577.0
2021-04-13 14:20:00,53.69,53.74,53.68,53.72,242787.0,48.0779,48.1227,48.069,48.1048,242787.0
2021-04-13 14:30:00,53.72,53.73,53.68,53.71,203188.0,48.1048,48.1138,48.069,48.0959,203188.0
2021-04-13 14:40:00,53.7,53.74,53.69,53.73,131104.0,48.0869,48.1227,48.0779,48.1138,131104.0
2021-04-13 14:50:00,53.74,53.82,53.73,53.79,317842.0,48.1227,48.1944,48.1138,48.1675,317842.0
2021-04-13 15:00:00,53.79,53.81,53.72,53.75,239889.0,48.1675,48.1854,48.1048,48.1317,239889.0
2021-04-13 15:10:00,53.75,53.91,53.74,53.88,425590.0,48.1317,48.275,48.1227,48.2481,425590.0
2021-04-13 15:20:00,53.88,53.95,53.87,53.93,333886.0,48.2481,48.3108,48.2391,48.2929,333886.0
2021-04-13 15:30:00,53.93,53.96,53.89,53.92,424595.0,48.2929,48.3197,48.257,48.2839,424595.0
2021-04-13 15:40:00,53.92,53.99,53.89,53.96,715063.0,48.2839,48.3466,48.257,48.3197,715063.0
2021-04-13 15:50:00,53.96,53.99,53.79,53.87,1518853.0,48.3197,48.3466,48.1675,48.2391,1518853.0
2021-04-14 09:30:00,53.61,53.87,53.52,53.62,505607.0,48.0063,48.2391,47.9257,48.0153,505607.0
2021-04-14 09:40:00,53.61,53.69,53.46,53.65,283545.0,48.0063,48.0779,47.872,48.0421,283545.0
2021-04-14 09:50:00,53.65,53.74,53.59,53.64,232091.0,48.0421,48.1227,47.9884,48.0332,232091.0
2021-04-14 10:00:00,53.64,53.82,53.64,53.8,173056.0,48.0332,48.1944,48.0332,48.1764,173056.0
2021-04-14 10:10:00,53.81,53.88,53.59,53.59,207521.0,48.1854,48.2481,47.9884,47.9884,207521.0
2021-04-14 10:20:00,53.59,53.62,53.5,53.6,277986.0,47.9884,48.0153,47.9078,47.9974,277986.0
2021-04-14 10:30:00,53.6,53.77,53.59,53.7,250687.0,47.9974,48.1496,47.9884,48.0869,250687.0
2021-04-14 10:40:00,53.7,53.79,53.64,53.79,296178.0,48.0869,48.1675,48.0332,48.1675,296178.0
2021-04-14 10:50:00,53.78,53.82,53.67,53.68,262946.0,48.1585,48.1944,48.06,48.069,262946.0
2021-04-14 11:00:00,53.68,53.71,53.61,53.64,166351.0,48.069,48.0959,48.0063,48.0332,166351.0
2021-04-14 11:10:00,53.64,53.7,53.57,53.61,200706.0,48.0332,48.0869,47.9705,48.0063,200706.0
2021-04-14 11:20:00,53.6,53.71,53.59,53.67,184123.0,47.9974,48.0959,47.9884,48.06,184123.0
2021-04-14 11:30:00,53.66,53.67,53.57,53.6,132791.0,48.0511,48.06,47.9705,47.9974,132791.0
2021-04-14 11:40:00,53.61,53.66,53.6,53.65,102303.0,48.0063,48.0511,47.9974,48.0421,102303.0
2021-04-14 11:50:00,53.65,53.66,53.56,53.58,108001.0,48.0421,48.0511,47.9615,47.9794,108001.0
2021-04-14 12:00:00,53.58,53.59,53.49,53.53,116367.0,47.9794,47.9884,47.8989,47.9347,116367.0
2021-04-14 12:10:00,53.53,53.53,53.44,53.48,83772.0,47.9347,47.9347,47.8541,47.8899,83772.0
2021-04-14 12:20:00,53.48,53.55,53.46,53.55,132320.0,47.8899,47.9526,47.872,47.9526,132320.0
2021-04-14 12:30:00,53.54,53.55,53.47,53.52,143106.0,47.9436,47.9526,47.8809,47.9257,143106.0
2021-04-14 12:40:00,53.52,53.58,53.5,53.55,100535.0,47.9257,47.9794,47.9078,47.9526,100535.0
2021-04-14 12:50:00,53.55,53.57,53.54,53.57,178421.0,47.9526,47.9705,47.9436,47.9705,178421.0
2021-04-14 13:00:00,53.57,53.59,53.5,53.51,100233.0,47.9705,47.9884,47.9078,47.9168,100233.0
2021-04-14 13:10:00,53.5,53.53,53.41,53.41,162844.0,47.9078,47.9347,47.8272,47.8272,162844.0
2021-04-14 13:20:00,53.42,53.46,53.37,53.4,165688.0,47.8362,47.872,47.7914,47.8183,165688.0
2021-04-14 13:30:00,53.4,53.41,53.27,53.34,191610.0,47.8183,47.8272,47.7018,47.7645,191610.0
2021-04-14 13:40:00,53.33,53.37,53.3,53.36,92161.0,47.7556,47.7914,47.7287,47.7824,92161.0
2021-04-14 13:50:00,53.37,53.41,53.21,53.27,170681.0,47.7914,47.8272,47.6481,47.7018,170681.0
2021-04-14 14:00:00,53.27,53.31,53.19,53.22,171087.0,47.7018,47.7377,47.6302,47.6571,171087.0
2021-04-14 14:10:00,53.21,53.32,53.2,53.31,191465.0,47.6481,47.7466,47.6392,47.7377,191465.0
2021-04-14 14:20:00,53.3,53.41,53.3,53.37,189220.0,47.7287,47.8272,47.7287,47.7914,189220.0
2021-04-14 14:30:00,53.38,53.39,53.25,53.29,235344.0,47.8003,47.8093,47.6839,47.7198,235344.0
2021-04-14 14:40:00,53.29,53.35,53.2,53.2,115918.0,47.7198,47.7735,47.6392,47.6392,115918.0
2021-04-14 14:50:00,53.2,53.32,53.19,53.27,191618.0,47.6392,47.7466,47.6302,47.7018,191618.0
2021-04-14 15:00:00,53.26,53.31,53.24,53.29,217124.0,47.6929,47.7377,47.675,47.7198,217124.0
2021-04-14 15:10:00,53.3,53.41,53.28,53.37,208571.0,47.7287,47.8272,47.7108,47.7914,208571.0
2021-04-14 15:20:00,53.37,53.42,53.33,53.4,213915.0,47.7914,47.8362,47.7556,47.8183,213915.0
2021-04-14 15:30:00,53.39,53.42,53.3,53.32,346987.0,47.8093,47.8362,47.7287,47.7466,346987.0
2021-04-14 15:40:00,53.32,53.32,53.22,53.22,312597.0,47.7466,47.7466,47.6571,47.6571,312597.0
2021-04-14 15:50:00,53.22,53.31,53.15,53.31,1354219.0,47.6571,47.7377,47.5944,47.7377,1354219.0
2021-04-15 09:30:00,53.75,54.06,53.51,53.93,670687.0,48.1317,48.4093,47.9168,48.2929,670687.0
2021-04-15 09:40:00,53.92,54.3,53.9,54.13,902188.0,48.2839,48.6242,48.266,48.472,902188.0
2021-04-15 09:50:00,54.12,54.18,54.03,54.15,315841.0,48.463,48.5167,48.3824,48.4899,315841.0
2021-04-15 10:00:00,54.15,54.32,54.14,54.21,432002.0,48.4899,48.6421,48.4809,48.5436,432002.0
2021-04-15 10:10:00,54.2,54.27,54.16,54.23,360320.0,48.5346,48.5973,48.4988,48.5615,360320.0
2021-04-15 10:20:00,54.23,54.3,54.18,54.2,320017.0,48.5615,48.6242,48.5167,48.5346,320017.0
2021-04-15 10:30:00,54.2,54.35,54.19,54.31,192908.0,48.5346,48.669,48.5257,48.6331,192908.0
2021-04-15 10:40:00,54.31,54.39,54.25,54.31,312417.0,48.6331,48.7048,48.5794,48.6331,312417.0
2021-04-15 10:50:00,54.31,54.35,54.28,54.31,220858.0,48.6331,48.669,48.6063,48.6331,220858.0
2021-04-15 11:00:00,54.32,54.41,54.29,54.38,482058.0,48.6421,48.7227,48.6152,48.6958,482058.0
2021-04-15 11:10:00,54.38,54.48,54.33,54.47,176418.0,48.6958,48.7854,48.651,48.7764,176418.0
2021-04-15 11:20:00,54.47,54.5,54.29,54.34,723522.0,48.7764,48.8033,48.6152,48.66,723522.0
2021-04-15 11:30:00,54.34,54.35,54.2,54.21,157782.0,48.66,48.669,48.5346,48.5436,157782.0
2021-04-15 11:40:00,54.22,54.22,54.1,54.13,187161.0,48.5525,48.5525,48.4451,48.472,187161.0
2021-04-15 11:50:00,54.13,54.19,54.11,54.19,164533.0,48.472,48.5257,48.454,48.5257,164533.0
2021-04-15 12:00:00,54.19,54.26,54.18,54.25,164919.0,48.5257,48.5884,48.5167,48.5794,164919.0
2021-04-15 12:10:00,54.25,54.33,54.22,54.33,221726.0,48.5794,48.651,48.5525,48.651,221726.0
2021-04-15 12:20:00,54.33,54.38,54.27,54.36,206543.0,48.651,48.6958,48.5973,48.6779,206543.0
2021-04-15 12:30:00,54.36,54.41,54.29,54.4,266987.0,48.6779,48.7227,48.6152,48.7137,266987.0
2021-04-15 12:40:00,54.4,54.4,54.29,54.3,208814.0,48.7137,48.7137,48.6152,48.6242,208814.0
2021-04-15 12:50:00,54.3,54.34,54.26,54.28,135338.0,48.6242,48.66,48.5884,48.6063,135338.0
2021-04-15 13:00:00,54.29,54.3,54.18,54.18,192121.0,48.6152,48.6242,48.5167,48.5167,192121.0
2021-04-15 13:10:00,54.19,54.19,54.1,54.11,134821.0,48.5257,48.5257,48.4451,48.454,134821.0
2021-04-15 13:20:00,54.11,54.22,54.1,54.2,243859.0,48.454,48.5525,48.4451,48.5346,243859.0
2021-04-15 13:30:00,54.2,54.21,54.13,54.19,207143.0,48.5346,48.5436,48.472,48.5257,207143.0
2021-04-15 13:40:00,54.19,54.2,54.1,54.12,96684.0,48.5257,48.5346,48.4451,48.463,96684.0
2021-04-15 13:50:00,54.12,54.12,54.03,54.04,70890.0,48.463,48.463,48.3824,48.3914,70890.0
2021-04-15 14:00:00,54.04,54.06,53.89,53.9,120148.0,48.3914,48.4093,48.257,48.266,120148.0
2021-04-15 14:10:00,53.9,53.97,53.89,53.91,118148.0,48.266,48.3287,48.257,48.275,118148.0
2021-04-15 14:20:00,53.91,54.03,53.88,54.02,154330.0,48.275,48.3824,48.2481,48.3735,154330.0
2021-04-15 14:30:00,54.02,54.07,53.99,54.02,233319.0,48.3735,48.4182,48.3466,48.3735,233319.0
2021-04-15 14:40:00,54.01,54.05,53.99,54.01,192181.0,48.3645,48.4003,48.3466,48.3645,192181.0
2021-04-15 14:50:00,54.01,54.1,53.98,54.09,191105.0,48.3645,48.4451,48.3376,48.4361,191105.0
2021-04-15 15:00:00,54.09,54.12,54.05,54.09,219345.0,48.4361,48.463,48.4003,48.4361,219345.0
2021-04-15 15:10:00,54.09,54.12,54.05,54.1,511371.0,48.4361,48.463,48.4003,48.4451,511371.0
2021-04-15 15:20:00,54.1,54.11,54.04,54.08,258660.0,48.4451,48.454,48.3914,48.4272,258660.0
2021-04-15 15:30:00,54.08,54.15,54.05,54.1,583409.0,48.4272,48.4899,48.4003,48.4451,583409.0
2021-04-15 15:40:00,54.1,54.25,54.1,54.22,365809.0,48.4451,48.5794,48.4451,48.5525,365809.0
2021-04-15 15:50:00,54.21,54.3,54.05,54.14,1265555.0,48.5436,48.6242,48.4003,48.4809,1265555.0
2021-04-16 09:30:00,55.0,55.14,54.59,54.98,1575633.0,49.251,49.3764,48.8839,49.2331,1575633.0
2021-04-16 09:40:00,54.99,55.18,54.88,55.04,484849.0,49.2421,49.4122,49.1436,49.2868,484849.0
2021-04-16 09:50:00,55.04,55.33,54.98,55.31,415884.0,49.2868,49.5465,49.2331,49.5286,415884.0
2021-04-16 10:00:00,55.3,55.5,55.23,55.42,565331.0,49.5197,49.6988,49.457,49.6271,565331.0
2021-04-16 10:10:00,55.43,55.49,55.3,55.33,341196.0,49.6361,49.6898,49.5197,49.5465,341196.0
2021-04-16 10:20:00,55.33,55.42,55.12,55.13,266763.0,49.5465,49.6271,49.3585,49.3674,266763.0
2021-04-16 10:30:00,55.13,55.2,55.07,55.2,255754.0,49.3674,49.4301,49.3137,49.4301,255754.0
2021-04-16 10:40:00,55.2,55.2,55.06,55.08,406322.0,49.4301,49.4301,49.3047,49.3227,406322.0
2021-04-16 10:50:00,55.08,55.15,55.02,55.04,359901.0,49.3227,49.3853,49.2689,49.2868,359901.0
2021-04-16 11:00:00,55.04,55.09,54.96,55.05,297744.0,49.2868,49.3316,49.2152,49.2958,297744.0
2021-04-16 11:10:00,55.05,55.13,55.0,55.12,274019.0,49.2958,49.3674,49.251,49.3585,274019.0
2021-04-16 11:20:00,55.12,55.14,54.97,55.0,292275.0,49.3585,49.3764,49.2242,49.251,292275.0
2021-04-16 11:30:00,55.0,55.06,54.98,54.98,185490.0,49.251,49.3047,49.2331,49.2331,185490.0
2021-04-16 11:40:00,54.98,54.98,54.88,54.9,172449.0,49.2331,49.2331,49.1436,49.1615,172449.0
2021-04-16 11:50:00,54.89,54.93,54.86,54.9,150827.0,49.1525,49.1883,49.1256,49.1615,150827.0
2021-04-16 12:00:00,54.9,55.01,54.87,55.0,161001.0,49.1615,49.26,49.1346,49.251,161001.0
2021-04-16 12:10:00,55.01,55.01,54.91,54.96,155750.0,49.26,49.26,49.1704,49.2152,155750.0
2021-04-16 12:20:00,54.96,54.97,54.89,54.91,157523.0,49.2152,49.2242,49.1525,49.1704,157523.0
2021-04-16 12:30:00,54.91,54.94,54.86,54.92,122282.0,49.1704,49.1973,49.1256,49.1794,122282.0
2021-04-16 12:40:00,54.91,55.04,54.9,54.99,155370.0,49.1704,49.2868,49.1615,49.2421,155370.0
2021-04-16 12:50:00,54.99,55.03,54.96,55.02,131797.0,49.2421,49.2779,49.2152,49.2689,131797.0
2021-04-16 13:00:00,55.02,55.06,54.99,55.0,169366.0,49.2689,49.3047,49.2421,49.251,169366.0
2021-04-16 13:10:00,55.0,55.06,54.99,55.03,141872.0,49.251,49.3047,49.2421,49.2779,141872.0
2021-04-16 13:20:00,55.04,55.08,55.01,55.08,126623.0,49.2868,49.3227,49.26,49.3227,126623.0
2021-04-16 13:30:00,55.08,55.1,55.04,55.08,207137.0,49.3227,49.3406,49.2868,49.3227,207137.0
2021-04-16 13:40:00,55.08,55.08,55.04,55.08,131396.0,49.3227,49.3227,49.2868,49.3227,131396.0
2021-04-16 13:50:00,55.08,55.1,55.07,55.1,238010.0,49.3227,49.3406,49.3137,49.3406,238010.0
2021-04-16 14:00:00,55.09,55.17,55.04,55.12,331706.0,49.3316,49.4032,49.2868,49.3585,331706.0
2021-04-16 14:10:00,55.12,55.21,55.1,55.15,193757.0,49.3585,49.4391,49.3406,49.3853,193757.0
2021-04-16 14:20:00,55.16,55.17,55.11,55.12,134810.0,49.3943,49.4032,49.3495,49.3585,134810.0
2021-04-16 14:30:00,55.11,55.16,55.1,55.15,121766.0,49.3495,49.3943,49.3406,49.3853,121766.0
2021-04-16 14:40:00,55.15,55.17,55.12,55.15,115310.0,49.3853,49.4032,49.3585,49.3853,115310.0
2021-04-16 14:50:00,55.14,55.17,55.1,55.11,128160.0,49.3764,49.4032,49.3406,49.3495,128160.0
2021-04-16 15:00:00,55.11,55.12,55.07,55.1,275100.0,49.3495,49.3585,49.3137,49.3406,275100.0
2021-04-16 15:10:00,55.1,55.11,55.06,55.08,166442.0,49.3406,49.3495,49.3047,49.3227,166442.0
2021-04-16 15:20:00,55.08,55.12,55.04,55.08,317651.0,49.3227,49.3585,49.2868,49.3227,317651.0
2021-04-16 15:30:00,55.07,55.09,55.04,55.08,310627.0,49.3137,49.3316,49.2868,49.3227,310627.0
2021-04-16 15:40:00,55.08,55.15,55.07,55.11,554255.0,49.3227,49.3853,49.3137,49.3495,554255.0
2021-04-16 15:50:00,55.11,55.16,55.02,55.11,1974979.0,49.3495,49.3943,49.2689,49.3495,1974979.0
2021-04-19 09:30:00,54.94,55.01,54.28,54.34,747757.0,49.1973,49.26,48.6063,48.66,747757.0
2021-04-19 09:40:00,54.34,54.57,54.31,54.5,660402.0,48.66,48.866,48.6331,48.8033,660402.0
2021-04-19 09:50:00,54.49,54.51,54.22,54.44,282629.0,48.7943,48.8122,48.5525,48.7496,282629.0
2021-04-19 10:00:00,54.45,54.53,54.31,54.43,247086.0,48.7585,48.8301,48.6331,48.7406,247086.0
2021-04-19 10:10:00,54.43,54.43,54.22,54.41,207014.0,48.7406,48.7406,48.5525,48.7227,207014.0
2021-04-19 10:20:00,54.41,54.52,54.41,54.5,163514.0,48.7227,48.8212,48.7227,48.8033,163514.0
2021-04-19 10:30:00,54.5,54.64,54.43,54.63,206331.0,48.8033,48.9286,48.7406,48.9197,206331.0
2021-04-19 10:40:00,54.62,54.62,54.43,54.47,137272.0,48.9107,48.9107,48.7406,48.7764,137272.0
2021-04-19 10:50:00,54.48,54.64,54.42,54.61,193472.0,48.7854,48.9286,48.7316,48.9018,193472.0
2021-04-19 11:00:00,54.6,54.63,54.53,54.54,152461.0,48.8928,48.9197,48.8301,48.8391,152461.0
2021-04-19 11:10:00,54.53,54.54,54.44,54.5,122815.0,48.8301,48.8391,48.7496,48.8033,122815.0
2021-04-19 11:20:00,54.5,54.5,54.38,54.4,124514.0,48.8033,48.8033,48.6958,48.7137,124514.0
2021-04-19 11:30:00,54.4,54.41,54.24,54.25,222827.0,48.7137,48.7227,48.5705,48.5794,222827.0
2021-04-19 11:40:00,54.26,54.3,54.1,54.23,247641.0,48.5884,48.6242,48.4451,48.5615,247641.0
2021-04-19 11:50:00,54.23,54.31,54.16,54.19,233592.0,48.5615,48.6331,48.4988,48.5257,233592.0
2021-04-19 12:00:00,54.2,54.24,54.1,54.2,166371.0,48.5346,48.5705,48.4451,48.5346,166371.0
2021-04-19 12:10:00,54.2,54.24,54.12,54.2,135797.0,48.5346,48.5705,48.463,48.5346,135797.0
2021-04-19 12:20:00,54.2,54.23,54.08,54.11,162418.0,48.5346,48.5615,48.4272,48.454,162418.0
2021-04-19 12:30:00,54.11,54.12,54.0,54.0,190957.0,48.454,48.463,48.3555,48.3555,190957.0
2021-04-19 12:40:00,54.0,54.08,53.97,54.05,171090.0,48.3555,48.4272,48.3287,48.4003,171090.0
2021-04-19 12:50:00,54.04,54.08,53.96,53.98,138065.0,48.3914,48.4272,48.3197,48.3376,138065.0
2021-04-19 13:00:00,53.97,54.15,53.95,54.09,156617.0,48.3287,48.4899,48.3108,48.4361,156617.0
2021-04-19 13:10:00,54.08,54.17,54.06,54.15,103825.0,48.4272,48.5078,48.4093,48.4899,103825.0
2021-04-19 13:20:00,54.15,54.16,54.05,54.07,145436.0,48.4899,48.4988,48.4003,48.4182,145436.0
2021-04-19 13:30:00,54.07,54.15,54.06,54.13,155862.0,48.4182,48.4899,48.4093,48.472,155862.0
2021-04-19 13:40:00,54.14,54.21,54.11,54.16,174425.0,48.4809,48.5436,48.454,48.4988,174425.0
2021-04-19 13:50:00,54.16,54.17,54.04,54.07,190052.0,48.4988,48.5078,48.3914,48.4182,190052.0
2021-04-19 14:00:00,54.07,54.08,54.01,54.02,172969.0,48.4182,48.4272,48.3645,48.3735,172969.0
2021-04-19 14:10:00,54.03,54.16,54.01,54.14,145877.0,48.3824,48.4988,48.3645,48.4809,145877.0
2021-04-19 14:20:00,54.15,54.23,54.14,54.2,150271.0,48.4899,48.5615,48.4809,48.5346,150271.0
2021-04-19 14:30:00,54.21,54.26,54.16,54.18,228779.0,48.5436,48.5884,48.4988,48.5167,228779.0
2021-04-19 14:40:00,54.18,54.18,54.11,54.16,210429.0,48.5167,48.5167,48.454,48.4988,210429.0
2021-04-19 14:50:00,54.16,54.19,54.08,54.16,241193.0,48.4988,48.5257,48.4272,48.4988,241193.0
2021-04-19 15:00:00,54.16,54.19,54.13,54.16,201036.0,48.4988,48.5257,48.472,48.4988,201036.0
2021-04-19 15:10:00,54.17,54.17,54.03,54.04,220320.0,48.5078,48.5078,48.3824,48.3914,220320.0
2021-04-19 15:20:00,54.04,54.05,53.96,53.97,227296.0,48.3914,48.4003,48.3197,48.3287,227296.0
2021-04-19 15:30:00,53.97,54.01,53.91,53.97,543812.0,48.3287,48.3645,48.275,48.3287,543812.0
2021-04-19 15:40:00,53.97,54.03,53.95,53.96,579228.0,48.3287,48.3824,48.3108,48.3197,579228.0
2021-04-19 15:50:00,53.95,54.19,53.94,54.13,2069718.0,48.3108,48.5257,48.3018,48.472,2069718.0
2021-04-20 09:30:00,53.81,54.27,53.81,54.13,830663.0,48.1854,48.5973,48.1854,48.472,830663.0
2021-04-20 09:40:00,54.14,54.14,53.88,53.96,316394.0,48.4809,48.4809,48.2481,48.3197,316394.0
2021-04-20 09:50:00,53.96,54.0,53.92,54.0,197904.0,48.3197,48.3555,48.2839,48.3555,197904.0
2021-04-20 10:00:00,54.0,54.01,53.81,53.81,255689.0,48.3555,48.3645,48.1854,48.1854,255689.0
2021-04-20 10:10:00,53.82,53.88,53.74,53.79,362594.0,48.1944,48.2481,48.1227,48.1675,362594.0
2021-04-20 10:20:00,53.79,53.88,53.77,53.84,293221.0,48.1675,48.2481,48.1496,48.2123,293221.0
2021-04-20 10:30:00,53.84,53.88,53.76,53.79,485528.0,48.2123,48.2481,48.1406,48.1675,485528.0
2021-04-20 10:40:00,53.79,53.79,53.65,53.72,290286.0,48.1675,48.1675,48.0421,48.1048,290286.0
2021-04-20 10:50:00,53.73,53.83,53.7,53.81,463359.0,48.1138,48.2033,48.0869,48.1854,463359.0
2021-04-20 11:00:00,53.8,53.96,53.78,53.89,267323.0,48.1764,48.3197,48.1585,48.257,267323.0
2021-04-20 11:10:00,53.89,53.96,53.8,53.84,530994.0,48.257,48.3197,48.1764,48.2123,530994.0
2021-04-20 11:20:00,53.85,53.87,53.81,53.81,202060.0,48.2212,48.2391,48.1854,48.1854,202060.0
2021-04-20 11:30:00,53.81,53.92,53.74,53.91,254811.0,48.1854,48.2839,48.1227,48.275,254811.0
2021-04-20 11:40:00,53.92,53.96,53.89,53.94,179891.0,48.2839,48.3197,48.257,48.3018,179891.0
2021-04-20 11:50:00,53.93,54.01,53.93,53.99,164151.0,48.2929,48.3645,48.2929,48.3466,164151.0
2021-04-20 12:00:00,53.99,54.03,53.95,54.0,113401.0,48.3466,48.3824,48.3108,48.3555,113401.0
2021-04-20 12:10:00,54.0,54.03,53.96,53.99,134827.0,48.3555,48.3824,48.3197,48.3466,134827.0
2021-04-20 12:20:00,54.0,54.01,53.91,53.94,73662.0,48.3555,48.3645,48.275,48.3018,73662.0
2021-04-20 12:30:00,53.94,53.96,53.9,53.91,107401.0,48.3018,48.3197,48.266,48.275,107401.0
2021-04-20 12:40:00,53.91,53.92,53.84,53.86,115601.0,48.275,48.2839,48.2123,48.2302,115601.0
2021-04-20 12:50:00,53.86,54.0,53.85,53.97,195813.0,48.2302,48.3555,48.2212,48.3287,195813.0
2021-04-20 13:00:00,53.97,54.04,53.92,54.01,326837.0,48.3287,48.3914,48.2839,48.3645,326837.0
2021-04-20 13:10:00,54.01,54.01,53.9,53.98,228947.0,48.3645,48.3645,48.266,48.3376,228947.0
2021-04-20 13:20:00,53.98,53.98,53.86,53.93,192244.0,48.3376,48.3376,48.2302,48.2929,192244.0
2021-04-20 13:30:00,53.93,54.01,53.92,54.0,262033.0,48.2929,48.3645,48.2839,48.3555,262033.0
2021-04-20 13:40:00,54.0,54.04,53.94,54.01,173761.0,48.3555,48.3914,48.3018,48.3645,173761.0
2021-04-20 13:50:00,54.01,54.1,54.0,54.04,252079.0,48.3645,48.4451,48.3555,48.3914,252079.0
2021-04-20 14:00:00,54.03,54.1,54.0,54.05,447494.0,48.3824,48.4451,48.3555,48.4003,447494.0
2021-04-20 14:10:00,54.05,54.05,54.0,54.02,140680.0,48.4003,48.4003,48.3555,48.3735,140680.0
2021-04-20 14:20:00,54.02,54.06,53.99,54.0,105220.0,48.3735,48.4093,48.3466,48.3555,105220.0
2021-04-20 14:30:00,53.99,54.01,53.96,53.98,142380.0,48.3466,48.3645,48.3197,48.3376,142380.0
2021-04-20 14:40:00,53.98,54.02,53.97,53.99,134339.0,48.3376,48.3735,48.3287,48.3466,134339.0
2021-04-20 14:50:00,53.99,54.02,53.93,53.95,177578.0,48.3466,48.3735,48.2929,48.3108,177578.0
2021-04-20 15:00:00,53.95,54.05,53.94,54.02,183189.0,48.3108,48.4003,48.3018,48.3735,183189.0
2021-04-20 15:10:00,54.03,54.09,54.0,54.08,248562.0,48.3824,48.4361,48.3555,48.4272,248562.0
2021-04-20 15:20:00,54.08,54.13,54.04,54.05,377895.0,48.4272,48.472,48.3914,48.4003,377895.0
2021-04-20 15:30:00,54.06,54.13,54.05,54.09,335338.0,48.4093,48.472,48.4003,48.4361,335338.0
2021-04-20 15:40:00,54.09,54.18,54.08,54.17,375672.0,48.4361,48.5167,48.4272,48.5078,375672.0
2021-04-20 15:50:00,54.18,54.2,54.11,54.16,1376619.0,48.5167,48.5346,48.454,48.4988,1376619.0
2021-04-21 09:30:00,54.27,54.28,53.85,53.91,1128050.0,48.5973,48.6063,48.2212,48.275,1128050.0
2021-04-21 09:40:00,53.9,54.2,53.85,54.09,458474.0,48.266,48.5346,48.2212,48.4361,458474.0
2021-04-21 09:50:00,54.08,54.14,53.94,54.1,306712.0,48.4272,48.4809,48.3018,48.4451,306712.0
2021-04-21 10:00:00,54.1,54.11,53.94,54.03,332251.0,48.4451,48.454,48.3018,48.3824,332251.0
2021-04-21 10:10:00,54.03,54.09,53.99,54.03,212658.0,48.3824,48.4361,48.3466,48.3824,212658.0
2021-04-21 10:20:00,54.02,54.36,54.01,54.23,470456.0,48.3735,48.6779,48.3645,48.5615,470456.0
2021-04-21 10:30:00,54.24,54.24,53.94,53.95,313441.0,48.5705,48.5705,48.3018,48.3108,313441.0
2021-04-21 10:40:00,53.95,53.98,53.83,53.84,261932.0,48.3108,48.3376,48.2033,48.2123,261932.0
2021-04-21 10:50:00,53.84,53.92,53.77,53.92,162051.0,48.2123,48.2839,48.1496,48.2839,162051.0
2021-04-21 11:00:00,53.92,54.08,53.89,54.07,204648.0,48.2839,48.4272,48.257,48.4182,204648.0
2021-04-21 11:10:00,54.07,54.21,54.03,54.17,192814.0,48.4182,48.5436,48.3824,48.5078,192814.0
2021-04-21 11:20:00,54.18,54.31,54.18,54.28,142948.0,48.5167,48.6331,48.5167,48.6063,142948.0
2021-04-21 11:30:00,54.28,54.33,54.25,54.3,202811.0,48.6063,48.651,48.5794,48.6242,202811.0
2021-04-21 11:40:00,54.3,54.4,54.28,54.39,179010.0,48.6242,48.7137,48.6063,48.7048,179010.0
2021-04-21 11:50:00,54.38,54.46,54.35,54.43,182188.0,48.6958,48.7675,48.669,48.7406,182188.0
2021-04-21 12:00:00,54.42,54.52,54.39,54.51,184219.0,48.7316,48.8212,48.7048,48.8122,184219.0
2021-04-21 12:10:00,54.5,54.6,54.5,54.58,229040.0,48.8033,48.8928,48.8033,48.8749,229040.0
2021-04-21 12:20:00,54.59,54.6,54.45,54.48,221856.0,48.8839,48.8928,48.7585,48.7854,221856.0
2021-04-21 12:30:00,54.48,54.52,54.44,54.45,290288.0,48.7854,48.8212,48.7496,48.7585,290288.0
2021-04-21 12:40:00,54.46,54.5,54.42,54.44,155279.0,48.7675,48.8033,48.7316,48.7496,155279.0
2021-04-21 12:50:00,54.44,54.45,54.35,54.4,183633.0,48.7496,48.7585,48.669,48.7137,183633.0
2021-04-21 13:00:00,54.39,54.5,54.39,54.49,148289.0,48.7048,48.8033,48.7048,48.7943,148289.0
2021-04-21 13:10:00,54.48,54.53,54.46,54.53,81034.0,48.7854,48.8301,48.7675,48.8301,81034.0
2021-04-21 13:20:00,54.52,54.63,54.51,54.56,199988.0,48.8212,48.9197,48.8122,48.857,199988.0
2021-04-21 13:30:00,54.55,54.59,54.49,54.49,142123.0,48.8481,48.8839,48.7943,48.7943,142123.0
2021-04-21 13:40:00,54.49,54.51,54.45,54.47,143482.0,48.7943,48.8122,48.7585,48.7764,143482.0
2021-04-21 13:50:00,54.47,54.59,54.46,54.55,182292.0,48.7764,48.8839,48.7675,48.8481,182292.0
2021-04-21 14:00:00,54.56,54.61,54.54,54.61,201410.0,48.857,48.9018,48.8391,48.9018,201410.0
2021-04-21 14:10:00,54.6,54.69,54.6,54.64,213909.0,48.8928,48.9734,48.8928,48.9286,213909.0
2021-04-21 14:20:00,54.65,54.66,54.56,54.57,156018.0,48.9376,48.9466,48.857,48.866,156018.0
2021-04-21 14:30:00,54.57,54.61,54.52,54.54,118910.0,48.866,48.9018,48.8212,48.8391,118910.0
2021-04-21 14:40:00,54.53,54.53,54.48,54.49,140350.0,48.8301,48.8301,48.7854,48.7943,140350.0
2021-04-21 14:50:00,54.5,54.52,54.47,54.51,130868.0,48.8033,48.8212,48.7764,48.8122,130868.0
2021-04-21 15:00:00,54.51,54.52,54.47,54.49,110676.0,48.8122,48.8212,48.7764,48.7943,110676.0
2021-04-21 15:10:00,54.5,54.54,54.45,54.46,173398.0,48.8033,48.8391,48.7585,48.7675,173398.0
2021-04-21 15:20:00,54.46,54.53,54.45,54.53,178831.0,48.7675,48.8301,48.7585,48.8301,178831.0
2021-04-21 15:30:00,54.53,54.61,54.52,54.57,468079.0,48.8301,48.9018,48.8212,48.866,468079.0
2021-04-21 15:40:00,54.56,54.65,54.56,54.63,347031.0,48.857,48.9376,48.857,48.9197,347031.0
2021-04-21 15:50:00,54.63,54.77,54.6,54.65,1684993.0,48.9197,49.0451,48.8928,48.9376,1684993.0
2021-04-22 09:30:00,54.31,54.48,54.15,54.26,701124.0,48.6331,48.7854,48.4899,48.5884,701124.0
2021-04-22 09:40:00,54.25,54.52,54.19,54.52,292675.0,48.5794,48.8212,48.5257,48.8212,292675.0
2021-04-22 09:50:00,54.51,54.61,54.42,54.47,216916.0,48.8122,48.9018,48.7316,48.7764,216916.0
2021-04-22 10:00:00,54.45,54.5,54.35,54.41,301368.0,48.7585,48.8033,48.669,48.7227,301368.0
2021-04-22 10:10:00,54.41,54.53,54.37,54.49,296575.0,48.7227,48.8301,48.6869,48.7943,296575.0
2021-04-22 10:20:00,54.5,54.68,54.49,54.62,209937.0,48.8033,48.9645,48.7943,48.9107,209937.0
2021-04-22 10:30:00,54.62,54.64,54.49,54.59,238728.0,48.9107,48.9286,48.7943,48.8839,238728.0
2021-04-22 10:40:00,54.6,54.62,54.49,54.49,182016.0,48.8928,48.9107,48.7943,48.7943,182016.0
2021-04-22 10:50:00,54.5,54.53,54.47,54.49,222202.0,48.8033,48.8301,48.7764,48.7943,222202.0
2021-04-22 11:00:00,54.5,54.66,54.49,54.61,163397.0,48.8033,48.9466,48.7943,48.9018,163397.0
2021-04-22 11:10:00,54.62,54.7,54.56,54.7,116058.0,48.9107,48.9824,48.857,48.9824,116058.0
2021-04-22 11:20:00,54.69,54.71,54.64,54.67,143122.0,48.9734,48.9913,48.9286,48.9555,143122.0
2021-04-22 11:30:00,54.67,54.74,54.63,54.71,247713.0,48.9555,49.0182,48.9197,48.9913,247713.0
2021-04-22 11:40:00,54.71,54.72,54.65,54.69,88680.0,48.9913,49.0003,48.9376,48.9734,88680.0
2021-04-22 11:50:00,54.69,54.71,54.59,54.59,146015.0,48.9734,48.9913,48.8839,48.8839,146015.0
2021-04-22 12:00:00,54.6,54.66,54.57,54.58,101804.0,48.8928,48.9466,48.866,48.8749,101804.0
2021-04-22 12:10:00,54.59,54.62,54.53,54.55,133542.0,48.8839,48.9107,48.8301,48.8481,133542.0
2021-04-22 12:20:00,54.56,54.64,54.56,54.64,90539.0,48.857,48.9286,48.857,48.9286,90539.0
2021-04-22 12:30:00,54.63,54.71,54.63,54.68,127683.0,48.9197,48.9913,48.9197,48.9645,127683.0
2021-04-22 12:40:00,54.67,54.68,54.61,54.64,150979.0,48.9555,48.9645,48.9018,48.9286,150979.0
2021-04-22 12:50:00,54.64,54.67,54.63,54.66,116225.0,48.9286,48.9555,48.9197,48.9466,116225.0
2021-04-22 13:00:00,54.66,54.74,54.49,54.53,398699.0,48.9466,49.0182,48.7943,48.8301,398699.0
2021-04-22 13:10:00,54.53,54.53,54.35,54.39,316369.0,48.8301,48.8301,48.669,48.7048,316369.0
2021-04-22 13:20:00,54.39,54.59,54.37,54.59,272438.0,48.7048,48.8839,48.6869,48.8839,272438.0
2021-04-22 13:30:00,54.58,54.64,54.51,54.53,364742.0,48.8749,48.9286,48.8122,48.8301,364742.0
2021-04-22 13:40:00,54.53,54.53,54.31,54.34,323013.0,48.8301,48.8301,48.6331,48.66,323013.0
2021-04-22 13:50:00,54.34,54.34,54.18,54.23,420493.0,48.66,48.66,48.5167,48.5615,420493.0
2021-04-22 14:00:00,54.23,54.28,54.14,54.25,332658.0,48.5615,48.6063,48.4809,48.5794,332658.0
2021-04-22 14:10:00,54.24,54.31,54.2,54.29,213639.0,48.5705,48.6331,48.5346,48.6152,213639.0
2021-04-22 14:20:00,54.29,54.4,54.28,54.39,276574.0,48.6152,48.7137,48.6063,48.7048,276574.0
2021-04-22 14:30:00,54.39,54.39,54.27,54.3,162704.0,48.7048,48.7048,48.5973,48.6242,162704.0
2021-04-22 14:40:00,54.29,54.38,54.27,54.31,236643.0,48.6152,48.6958,48.5973,48.6331,236643.0
2021-04-22 14:50:00,54.3,54.35,54.23,54.25,189663.0,48.6242,48.669,48.5615,48.5794,189663.0
2021-04-22 15:00:00,54.24,54.34,54.23,54.27,279101.0,48.5705,48.66,48.5615,48.5973,279101.0
2021-04-22 15:10:00,54.28,54.33,54.25,54.27,181271.0,48.6063,48.651,48.5794,48.5973,181271.0
2021-04-22 15:20:00,54.27,54.29,54.2,54.28,208027.0,48.5973,48.6152,48.5346,48.6063,208027.0
2021-04-22 15:30:00,54.28,54.42,54.26,54.4,290140.0,48.6063,48.7316,48.5884,48.7137,290140.0
2021-04-22 15:40:00,54.4,54.51,54.38,54.39,530420.0,48.7137,48.8122,48.6958,48.7048,530420.0
2021-04-22 15:50:00,54.39,54.44,54.32,54.4,1403007.0,48.7048,48.7496,48.6421,48.7137,1403007.0
2021-04-23 09:30:00,54.31,54.37,53.98,54.0,600005.0,48.6331,48.6869,48.3376,48.3555,600005.0
2021-04-23 09:40:00,54.0,54.11,53.97,54.06,236570.0,48.3555,48.454,48.3287,48.4093,236570.0
2021-04-23 09:50:00,54.07,54.23,54.06,54.11,187263.0,48.4182,48.5615,48.4093,48.454,187263.0
2021-04-23 10:00:00,54.12,54.23,54.11,54.16,169213.0,48.463,48.5615,48.454,48.4988,169213.0
2021-04-23 10:10:00,54.16,54.16,54.03,54.06,216996.0,48.4988,48.4988,48.3824,48.4093,216996.0
2021-04-23 10:20:00,54.05,54.11,54.02,54.05,214154.0,48.4003,48.454,48.3735,48.4003,214154.0
2021-04-23 10:30:00,54.05,54.28,54.03,54.2,371182.0,48.4003,48.6063,48.3824,48.5346,371182.0
2021-04-23 10:40:00,54.2,54.39,54.18,54.36,253495.0,48.5346,48.7048,48.5167,48.6779,253495.0
2021-04-23 10:50:00,54.35,54.46,54.28,54.43,229235.0,48.669,48.7675,48.6063,48.7406,229235.0
2021-04-23 11:00:00,54.43,54.44,54.32,54.41,182257.0,48.7406,48.7496,48.6421,48.7227,182257.0
2021-04-23 11:10:00,54.41,54.5,54.37,54.44,127128.0,48.7227,48.8033,48.6869,48.7496,127128.0
2021-04-23 11:20:00,54.45,54.56,54.44,54.44,176756.0,48.7585,48.857,48.7496,48.7496,176756.0
2021-04-23 11:30:00,54.45,54.5,54.39,54.46,147967.0,48.7585,48.8033,48.7048,48.7675,147967.0
2021-04-23 11:40:00,54.45,54.5,54.41,54.49,152988.0,48.7585,48.8033,48.7227,48.7943,152988.0
2021-04-23 11:50:00,54.49,54.52,54.45,54.51,197705.0,48.7943,48.8212,48.7585,48.8122,197705.0
2021-04-23 12:00:00,54.51,54.6,54.5,54.57,95185.0,48.8122,48.8928,48.8033,48.866,95185.0
2021-04-23 12:10:00,54.57,54.59,54.54,54.59,110030.0,48.866,48.8839,48.8391,48.8839,110030.0
2021-04-23 12:20:00,54.59,54.6,54.51,54.52,93627.0,48.8839,48.8928,48.8122,48.8212,93627.0
2021-04-23 12:30:00,54.52,54.54,54.48,54.52,105443.0,48.8212,48.8391,48.7854,48.8212,105443.0
2021-04-23 12:40:00,54.52,54.64,54.51,54.62,131183.0,48.8212,48.9286,48.8122,48.9107,131183.0
2021-04-23 12:50:00,54.62,54.65,54.57,54.58,105143.0,48.9107,48.9376,48.866,48.8749,105143.0
2021-04-23 13:00:00,54.57,54.63,54.56,54.57,128619.0,48.866,48.9197,48.857,48.866,128619.0
2021-04-23 13:10:00,54.57,54.58,54.49,54.52,107362.0,48.866,48.8749,48.7943,48.8212,107362.0
2021-04-23 13:20:00,54.53,54.58,54.5,54.57,144209.0,48.8301,48.8749,48.8033,48.866,144209.0
2021-04-23 13:30:00,54.57,54.63,54.56,54.58,177333.0,48.866,48.9197,48.857,48.8749,177333.0
2021-04-23 13:40:00,54.58,54.63,54.56,54.59,97631.0,48.8749,48.9197,48.857,48.8839,97631.0
2021-04-23 13:50:00,54.59,54.67,54.59,54.66,209620.0,48.8839,48.9555,48.8839,48.9466,209620.0
2021-04-23 14:00:00,54.66,54.71,54.64,54.66,133246.0,48.9466,48.9913,48.9286,48.9466,133246.0
2021-04-23 14:10:00,54.65,54.66,54.55,54.55,189173.0,48.9376,48.9466,48.8481,48.8481,189173.0
2021-04-23 14:20:00,54.56,54.57,54.48,54.5,116864.0,48.857,48.866,48.7854,48.8033,116864.0
2021-04-23 14:30:00,54.51,54.54,54.49,54.49,87374.0,48.8122,48.8391,48.7943,48.7943,87374.0
2021-04-23 14:40:00,54.49,54.58,54.49,54.54,134161.0,48.7943,48.8749,48.7943,48.8391,134161.0
2021-04-23 14:50:00,54.53,54.61,54.52,54.6,166496.0,48.8301,48.9018,48.8212,48.8928,166496.0
2021-04-23 15:00:00,54.6,54.6,54.55,54.58,180158.0,48.8928,48.8928,48.8481,48.8749,180158.0
2021-04-23 15:10:00,54.57,54.57,54.51,54.53,143382.0,48.866,48.866,48.8122,48.8301,143382.0
2021-04-23 15:20:00,54.54,54.59,54.52,54.58,165244.0,48.8391,48.8839,48.8212,48.8749,165244.0
2021-04-23 15:30:00,54.59,54.68,54.58,54.66,219162.0,48.8839,48.9645,48.8749,48.9466,219162.0
2021-04-23 15:40:00,54.66,54.66,54.56,54.59,294683.0,48.9466,48.9466,48.857,48.8839,294683.0
2021-04-23 15:50:00,54.59,54.6,54.36,54.39,947214.0,48.8839,48.8928,48.6779,48.7048,947214.0
2021-04-26 09:30:00,54.38,54.47,54.01,54.34,871510.0,48.6958,48.7764,48.3645,48.66,871510.0
2021-04-26 09:40:00,54.35,54.44,54.25,54.37,270980.0,48.669,48.7496,48.5794,48.6869,270980.0
2021-04-26 09:50:00,54.38,54.48,54.32,54.43,297120.0,48.6958,48.7854,48.6421,48.7406,297120.0
2021-04-26 10:00:00,54.44,54.57,54.44,54.52,271272.0,48.7496,48.866,48.7496,48.8212,271272.0
2021-04-26 10:10:00,54.52,54.58,54.45,54.45,332755.0,48.8212,48.8749,48.7585,48.7585,332755.0
2021-04-26 10:20:00,54.45,54.55,54.44,54.49,180908.0,48.7585,48.8481,48.7496,48.7943,180908.0
2021-04-26 10:30:00,54.49,54.5,54.4,54.45,110868.0,48.7943,48.8033,48.7137,48.7585,110868.0
2021-04-26 10:40:00,54.45,54.45,54.34,54.37,134477.0,48.7585,48.7585,48.66,48.6869,134477.0
2021-04-26 10:50:00,54.37,54.44,54.32,54.42,135227.0,48.6869,48.7496,48.6421,48.7316,135227.0
2021-04-26 11:00:00,54.42,54.49,54.37,54.39,134901.0,48.7316,48.7943,48.6869,48.7048,134901.0
2021-04-26 11:10:00,54.4,54.43,54.36,54.37,108611.0,48.7137,48.7406,48.6779,48.6869,108611.0
2021-04-26 11:20:00,54.38,54.42,54.34,54.38,98691.0,48.6958,48.7316,48.66,48.6958,98691.0
2021-04-26 11:30:00,54.39,54.43,54.37,54.42,94771.0,48.7048,48.7406,48.6869,48.7316,94771.0
2021-04-26 11:40:00,54.41,54.45,54.4,54.44,67836.0,48.7227,48.7585,48.7137,48.7496,67836.0
2021-04-26 11:50:00,54.44,54.46,54.38,54.38,102676.0,48.7496,48.7675,48.6958,48.6958,102676.0
2021-04-26 12:00:00,54.39,54.44,54.35,54.35,118489.0,48.7048,48.7496,48.669,48.669,118489.0
2021-04-26 12:10:00,54.36,54.37,54.33,54.35,94503.0,48.6779,48.6869,48.651,48.669,94503.0
2021-04-26 12:20:00,54.34,54.41,54.3,54.41,149466.0,48.66,48.7227,48.6242,48.7227,149466.0
2021-04-26 12:30:00,54.41,54.46,54.37,54.46,137714.0,48.7227,48.7675,48.6869,48.7675,137714.0
2021-04-26 12:40:00,54.45,54.52,54.45,54.47,147020.0,48.7585,48.8212,48.7585,48.7764,147020.0
2021-04-26 12:50:00,54.48,54.5,54.44,54.48,94996.0,48.7854,48.8033,48.7496,48.7854,94996.0
2021-04-26 13:00:00,54.48,54.5,54.42,54.43,95898.0,48.7854,48.8033,48.7316,48.7406,95898.0
2021-04-26 13:10:00,54.42,54.46,54.4,54.4,74169.0,48.7316,48.7675,48.7137,48.7137,74169.0
2021-04-26 13:20:00,54.4,54.43,54.37,54.41,72912.0,48.7137,48.7406,48.6869,48.7227,72912.0
2021-04-26 13:30:00,54.42,54.44,54.34,54.35,113257.0,48.7316,48.7496,48.66,48.669,113257.0
2021-04-26 13:40:00,54.35,54.35,54.31,54.32,118936.0,48.669,48.669,48.6331,48.6421,118936.0
2021-04-26 13:50:00,54.32,54.33,54.28,54.3,134084.0,48.6421,48.651,48.6063,48.6242,134084.0
2021-04-26 14:00:00,54.3,54.32,54.27,54.32,141226.0,48.6242,48.6421,48.5973,48.6421,141226.0
2021-04-26 14:10:00,54.32,54.41,54.31,54.41,98443.0,48.6421,48.7227,48.6331,48.7227,98443.0
2021-04-26 14:20:00,54.41,54.46,54.41,54.42,143770.0,48.7227,48.7675,48.7227,48.7316,143770.0
2021-04-26 14:30:00,54.42,54.43,54.38,54.41,89443.0,48.7316,48.7406,48.6958,48.7227,89443.0
2021-04-26 14:40:00,54.41,54.49,54.38,54.47,112796.0,48.7227,48.7943,48.6958,48.7764,112796.0
2021-04-26 14:50:00,54.47,54.47,54.41,54.45,113640.0,48.7764,48.7764,48.7227,48.7585,113640.0
2021-04-26 15:00:00,54.46,54.46,54.4,54.43,104645.0,48.7675,48.7675,48.7137,48.7406,104645.0
2021-04-26 15:10:00,54.43,54.44,54.37,54.38,120167.0,48.7406,48.7496,48.6869,48.6958,120167.0
2021-04-26 15:20:00,54.38,54.4,54.29,54.3,205544.0,48.6958,48.7137,48.6152,48.6242,205544.0
2021-04-26 15:30:00,54.29,54.39,54.24,54.37,313383.0,48.6152,48.7048,48.5705,48.6869,313383.0
2021-04-26 15:40:00,54.37,54.43,54.37,54.4,588116.0,48.6869,48.7406,48.6869,48.7137,588116.0
2021-04-26 15:50:00,54.4,54.46,54.27,54.33,1334188.0,48.7137,48.7675,48.5973,48.651,1334188.0
2021-04-27 09:30:00,54.46,54.53,54.22,54.34,566058.0,48.7675,48.8301,48.5525,48.66,566058.0
2021-04-27 09:40:00,54.34,54.63,54.29,54.61,283806.0,48.66,48.9197,48.6152,48.9018,283806.0
2021-04-27 09:50:00,54.6,54.7,54.44,54.51,236105.0,48.8928,48.9824,48.7496,48.8122,236105.0
2021-04-27 10:00:00,54.51,54.66,54.47,54.62,207791.0,48.8122,48.9466,48.7764,48.9107,207791.0
2021-04-27 10:10:00,54.63,54.77,54.61,54.75,228035.0,48.9197,49.0451,48.9018,49.0271,228035.0
2021-04-27 10:20:00,54.75,54.75,54.49,54.54,165598.0,49.0271,49.0271,48.7943,48.8391,165598.0
2021-04-27 10:30:00,54.54,54.56,54.43,54.44,211217.0,48.8391,48.857,48.7406,48.7496,211217.0
2021-04-27 10:40:00,54.43,54.56,54.39,54.53,131186.0,48.7406,48.857,48.7048,48.8301,131186.0
2021-04-27 10:50:00,54.52,54.56,54.46,54.53,141776.0,48.8212,48.857,48.7675,48.8301,141776.0
2021-04-27 11:00:00,54.52,54.58,54.49,54.53,140542.0,48.8212,48.8749,48.7943,48.8301,140542.0
2021-04-27 11:10:00,54.53,54.6,54.48,54.55,113079.0,48.8301,48.8928,48.7854,48.8481,113079.0
2021-04-27 11:20:00,54.55,54.66,54.52,54.65,196033.0,48.8481,48.9466,48.8212,48.9376,196033.0
2021-04-27 11:30:00,54.66,54.67,54.62,54.64,89979.0,48.9466,48.9555,48.9107,48.9286,89979.0
2021-04-27 11:40:00,54.65,54.72,54.63,54.65,173402.0,48.9376,49.0003,48.9197,48.9376,173402.0
2021-04-27 11:50:00,54.65,54.73,54.64,54.68,120322.0,48.9376,49.0092,48.9286,48.9645,120322.0
2021-04-27 12:00:00,54.69,54.7,54.63,54.68,89414.0,48.9734,48.9824,48.9197,48.9645,89414.0
2021-04-27 12:10:00,54.68,54.69,54.58,54.59,221502.0,48.9645,48.9734,48.8749,48.8839,221502.0
2021-04-27 12:20:00,54.59,54.6,54.52,54.55,351298.0,48.8839,48.8928,48.8212,48.8481,351298.0
2021-04-27 12:30:00,54.55,54.55,54.5,54.51,65108.0,48.8481,48.8481,48.8033,48.8122,65108.0
2021-04-27 12:40:00,54.51,54.51,54.44,54.45,93229.0,48.8122,48.8122,48.7496,48.7585,93229.0
2021-04-27 12:50:00,54.45,54.46,54.36,54.45,137028.0,48.7585,48.7675,48.6779,48.7585,137028.0
2021-04-27 13:00:00,54.45,54.51,54.4,54.43,402124.0,48.7585,48.8122,48.7137,48.7406,402124.0
2021-04-27 13:10:00,54.44,54.48,54.41,54.48,227984.0,48.7496,48.7854,48.7227,48.7854,227984.0
2021-04-27 13:20:00,54.47,54.49,54.42,54.44,90080.0,48.7764,48.7943,48.7316,48.7496,90080.0
2021-04-27 13:30:00,54.44,54.48,54.39,54.47,407742.0,48.7496,48.7854,48.7048,48.7764,407742.0
2021-04-27 13:40:00,54.46,54.47,54.37,54.41,62504.0,48.7675,48.7764,48.6869,48.7227,62504.0
2021-04-27 13:50:00,54.41,54.41,54.37,54.4,97299.0,48.7227,48.7227,48.6869,48.7137,97299.0
2021-04-27 14:00:00,54.4,54.41,54.34,54.4,155351.0,48.7137,48.7227,48.66,48.7137,155351.0
2021-04-27 14:10:00,54.4,54.41,54.34,54.37,103964.0,48.7137,48.7227,48.66,48.6869,103964.0
2021-04-27 14:20:00,54.37,54.4,54.3,54.35,280692.0,48.6869,48.7137,48.6242,48.669,280692.0
2021-04-27 14:30:00,54.35,54.41,54.34,54.39,97116.0,48.669,48.7227,48.66,48.7048,97116.0
2021-04-27 14:40:00,54.4,54.41,54.36,54.38,109205.0,48.7137,48.7227,48.6779,48.6958,109205.0
2021-04-27 14:50:00,54.38,54.38,54.31,54.34,102135.0,48.6958,48.6958,48.6331,48.66,102135.0
2021-04-27 15:00:00,54.34,54.38,54.32,54.36,145529.0,48.66,48.6958,48.6421,48.6779,145529.0
2021-04-27 15:10:00,54.37,54.41,54.35,54.4,149666.0,48.6869,48.7227,48.669,48.7137,149666.0
2021-04-27 15:20:00,54.4,54.42,54.35,54.36,177101.0,48.7137,48.7316,48.669,48.6779,177101.0
2021-04-27 15:30:00,54.36,54.37,54.31,54.36,295664.0,48.6779,48.6869,48.6331,48.6779,295664.0
2021-04-27 15:40:00,54.36,54.44,54.35,54.43,380441.0,48.6779,48.7496,48.669,48.7406,380441.0
2021-04-27 15:50:00,54.43,54.46,54.28,54.3,1225329.0,48.7406,48.7675,48.6063,48.6242,1225329.0
2021-04-28 09:30:00,54.13,54.26,53.95,54.0,692150.0,48.472,48.5884,48.3108,48.3555,692150.0
2021-04-28 09:40:00,54.0,54.41,53.95,54.41,396380.0,48.3555,48.7227,48.3108,48.7227,396380.0
2021-04-28 09:50:00,54.41,54.52,54.33,54.44,336677.0,48.7227,48.8212,48.651,48.7496,336677.0
2021-04-28 10:00:00,54.44,54.48,54.34,54.35,201452.0,48.7496,48.7854,48.66,48.669,201452.0
2021-04-28 10:10:00,54.34,54.47,54.32,54.45,329593.0,48.66,48.7764,48.6421,48.7585,329593.0
2021-04-28 10:20:00,54.45,54.52,54.36,54.52,248111.0,48.7585,48.8212,48.6779,48.8212,248111.0
2021-04-28 10:30:00,54.52,54.58,54.4,54.41,175892.0,48.8212,48.8749,48.7137,48.7227,175892.0
2021-04-28 10:40:00,54.42,54.42,54.36,54.37,325231.0,48.7316,48.7316,48.6779,48.6869,325231.0
2021-04-28 10:50:00,54.37,54.38,54.27,54.32,163411.0,48.6869,48.6958,48.5973,48.6421,163411.0
2021-04-28 11:00:00,54.32,54.35,54.28,54.29,112468.0,48.6421,48.669,48.6063,48.6152,112468.0
2021-04-28 11:10:00,54.29,54.34,54.24,54.28,149207.0,48.6152,48.66,48.5705,48.6063,149207.0
2021-04-28 11:20:00,54.28,54.29,54.22,54.25,92592.0,48.6063,48.6152,48.5525,48.5794,92592.0
2021-04-28 11:30:00,54.25,54.25,54.18,54.23,92713.0,48.5794,48.5794,48.5167,48.5615,92713.0
2021-04-28 11:40:00,54.23,54.23,54.03,54.1,206309.0,48.5615,48.5615,48.3824,48.4451,206309.0
2021-04-28 11:50:00,54.1,54.13,54.07,54.13,114221.0,48.4451,48.472,48.4182,48.472,114221.0
2021-04-28 12:00:00,54.12,54.15,54.06,54.15,177035.0,48.463,48.4899,48.4093,48.4899,177035.0
2021-04-28 12:10:00,54.15,54.18,54.12,54.16,162261.0,48.4899,48.5167,48.463,48.4988,162261.0
2021-04-28 12:20:00,54.16,54.17,54.12,54.15,78842.0,48.4988,48.5078,48.463,48.4899,78842.0
2021-04-28 12:30:00,54.15,54.16,54.08,54.12,102539.0,48.4899,48.4988,48.4272,48.463,102539.0
2021-04-28 12:40:00,54.12,54.19,54.1,54.19,93394.0,48.463,48.5257,48.4451,48.5257,93394.0
2021-04-28 12:50:00,54.18,54.2,54.14,54.15,63750.0,48.5167,48.5346,48.4809,48.4899,63750.0
2021-04-28 13:00:00,54.15,54.18,54.12,54.16,106182.0,48.4899,48.5167,48.463,48.4988,106182.0
2021-04-28 13:10:00,54.17,54.21,54.14,54.19,104875.0,48.5078,48.5436,48.4809,48.5257,104875.0
2021-04-28 13:20:00,54.19,54.19,54.14,54.16,111604.0,48.5257,48.5257,48.4809,48.4988,111604.0
2021-04-28 13:30:00,54.17,54.18,54.11,54.12,103046.0,48.5078,48.5167,48.454,48.463,103046.0
2021-04-28 13:40:00,54.12,54.13,54.05,54.11,116040.0,48.463,48.472,48.4003,48.454,116040.0
2021-04-28 13:50:00,54.11,54.12,54.07,54.11,185300.0,48.454,48.463,48.4182,48.454,185300.0
2021-04-28 14:00:00,54.11,54.24,54.0,54.16,245470.0,48.454,48.5705,48.3555,48.4988,245470.0
2021-04-28 14:10:00,54.16,54.24,54.12,54.2,126175.0,48.4988,48.5705,48.463,48.5346,126175.0
2021-04-28 14:20:00,54.2,54.22,54.09,54.11,129073.0,48.5346,48.5525,48.4361,48.454,129073.0
2021-04-28 14:30:00,54.11,54.31,54.05,54.29,229573.0,48.454,48.6331,48.4003,48.6152,229573.0
2021-04-28 14:40:00,54.29,54.35,54.25,54.27,222090.0,48.6152,48.669,48.5794,48.5973,222090.0
2021-04-28 14:50:00,54.26,54.32,54.22,54.25,122081.0,48.5884,48.6421,48.5525,48.5794,122081.0
2021-04-28 15:00:00,54.24,54.34,54.21,54.29,218837.0,48.5705,48.66,48.5436,48.6152,218837.0
2021-04-28 15:10:00,54.29,54.32,54.09,54.23,283272.0,48.6152,48.6421,48.4361,48.5615,283272.0
2021-04-28 15:20:00,54.23,54.26,54.2,54.22,110501.0,48.5615,48.5884,48.5346,48.5525,110501.0
2021-04-28 15:30:00,54.21,54.27,54.18,54.23,222120.0,48.5436,48.5973,48.5167,48.5615,222120.0
2021-04-28 15:40:00,54.24,54.29,54.22,54.26,313222.0,48.5705,48.6152,48.5525,48.5884,313222.0
2021-04-28 15:50:00,54.26,54.26,54.04,54.13,1692356.0,48.5884,48.5884,48.3914,48.472,1692356.0
2021-04-29 09:30:00,55.98,56.41,55.53,55.72,1357254.0,50.1286,50.5136,49.7256,49.8958,1357254.0
2021-04-29 09:40:00,55.73,55.83,55.28,55.56,703307.0,49.9047,49.9943,49.5017,49.7525,703307.0
2021-04-29 09:50:00,55.56,55.79,55.47,55.63,908267.0,49.7525,49.9584,49.6719,49.8152,908267.0
2021-04-29 10:00:00,55.62,56.03,55.58,55.98,510416.0,49.8062,50.1734,49.7704,50.1286,510416.0
2021-04-29 10:10:00,55.98,56.37,55.94,56.31,855191.0,50.1286,50.4778,50.0928,50.4241,855191.0
2021-04-29 10:20:00,56.31,56.45,56.15,56.44,583122.0,50.4241,50.5495,50.2808,50.5405,583122.0
2021-04-29 10:30:00,56.45,56.49,56.29,56.38,565705.0,50.5495,50.5853,50.4062,50.4868,565705.0
2021-04-29 10:40:00,56.38,56.41,56.07,56.09,409669.0,50.4868,50.5136,50.2092,50.2271,409669.0
2021-04-29 10:50:00,56.09,56.15,55.93,56.05,384698.0,50.2271,50.2808,50.0838,50.1913,384698.0
2021-04-29 11:00:00,56.04,56.06,55.95,56.03,288510.0,50.1823,50.2002,50.1017,50.1734,288510.0
2021-04-29 11:10:00,56.03,56.18,55.99,56.15,248739.0,50.1734,50.3077,50.1375,50.2808,248739.0
2021-04-29 11:20:00,56.15,56.2,56.06,56.13,215817.0,50.2808,50.3256,50.2002,50.2629,215817.0
2021-04-29 11:30:00,56.12,56.19,56.05,56.13,228214.0,50.2539,50.3166,50.1913,50.2629,228214.0
2021-04-29 11:40:00,56.12,56.2,56.1,56.16,164239.0,50.2539,50.3256,50.236,50.2898,164239.0
2021-04-29 11:50:00,56.16,56.25,56.03,56.15,241286.0,50.2898,50.3704,50.1734,50.2808,241286.0
2021-04-29 12:00:00,56.14,56.2,56.09,56.11,315269.0,50.2719,50.3256,50.2271,50.245,315269.0
2021-04-29 12:10:00,56.11,56.21,56.08,56.19,276116.0,50.245,50.3345,50.2181,50.3166,276116.0
2021-04-29 12:20:00,56.19,56.27,56.0,56.09,358442.0,50.3166,50.3883,50.1465,50.2271,358442.0
2021-04-29 12:30:00,56.08,56.11,56.03,56.05,214457.0,50.2181,50.245,50.1734,50.1913,214457.0
2021-04-29 12:40:00,56.05,56.17,56.05,56.15,205443.0,50.1913,50.2987,50.1913,50.2808,205443.0
2021-04-29 12:50:00,56.15,56.2,56.12,56.18,208789.0,50.2808,50.3256,50.2539,50.3077,208789.0
2021-04-29 13:00:00,56.18,56.28,56.17,56.21,182379.0,50.3077,50.3972,50.2987,50.3345,182379.0
2021-04-29 13:10:00,56.22,56.22,56.13,56.14,154732.0,50.3435,50.3435,50.2629,50.2719,154732.0
2021-04-29 13:20:00,56.14,56.16,56.07,56.11,193853.0,50.2719,50.2898,50.2092,50.245,193853.0
2021-04-29 13:30:00,56.11,56.14,56.05,56.12,161265.0,50.245,50.2719,50.1913,50.2539,161265.0
2021-04-29 13:40:00,56.11,56.13,56.02,56.12,196610.0,50.245,50.2629,50.1644,50.2539,196610.0
2021-04-29 13:50:00,56.11,56.15,56.1,56.13,191563.0,50.245,50.2808,50.236,50.2629,191563.0
2021-04-29 14:00:00,56.13,56.19,56.1,56.11,169613.0,50.2629,50.3166,50.236,50.245,169613.0
2021-04-29 14:10:00,56.11,56.23,56.1,56.22,170346.0,50.245,50.3524,50.236,50.3435,170346.0
2021-04-29 14:20:00,56.22,56.29,56.2,56.25,119831.0,50.3435,50.4062,50.3256,50.3704,119831.0
2021-04-29 14:30:00,56.24,56.35,56.24,56.32,464735.0,50.3614,50.4599,50.3614,50.433,464735.0
2021-04-29 14:40:00,56.33,56.47,56.32,56.39,397710.0,50.442,50.5674,50.433,50.4957,397710.0
2021-04-29 14:50:00,56.39,56.4,56.33,56.35,190998.0,50.4957,50.5047,50.442,50.4599,190998.0
2021-04-29 15:00:00,56.34,56.44,56.33,56.42,218588.0,50.451,50.5405,50.442,50.5226,218588.0
2021-04-29 15:10:00,56.42,56.46,56.33,56.36,328950.0,50.5226,50.5584,50.442,50.4689,328950.0
2021-04-29 15:20:00,56.36,56.39,56.26,56.34,260897.0,50.4689,50.4957,50.3793,50.451,260897.0
2021-04-29 15:30:00,56.34,56.42,56.31,56.4,446482.0,50.451,50.5226,50.4241,50.5047,446482.0
2021-04-29 15:40:00,56.4,56.48,56.39,56.42,596600.0,50.5047,50.5763,50.4957,50.5226,596600.0
2021-04-29 15:50:00,56.41,56.42,56.3,56.42,1755462.0,50.5136,50.5226,50.4151,50.5226,1755462.0
2021-04-30 09:30:00,56.44,56.44,55.17,55.21,956463.0,50.5405,50.5405,49.4032,49.4391,956463.0
2021-04-30 09:40:00,55.22,55.32,55.03,55.06,686729.0,49.448,49.5376,49.2779,49.3047,686729.0
2021-04-30 09:50:00,55.06,55.11,54.86,54.88,622598.0,49.3047,49.3495,49.1256,49.1436,622598.0
2021-04-30 10:00:00,54.89,54.9,54.76,54.84,519073.0,49.1525,49.1615,49.0361,49.1077,519073.0
2021-04-30 10:10:00,54.84,54.96,54.78,54.79,648597.0,49.1077,49.2152,49.054,49.063,648597.0
2021-04-30 10:20:00,54.79,55.28,54.73,55.28,626584.0,49.063,49.5017,49.0092,49.5017,626584.0
2021-04-30 10:30:00,55.27,55.47,55.2,55.25,522689.0,49.4928,49.6719,49.4301,49.4749,522689.0
2021-04-30 10:40:00,55.25,55.36,55.22,55.29,243697.0,49.4749,49.5734,49.448,49.5107,243697.0
2021-04-30 10:50:00,55.28,55.35,55.25,55.32,184523.0,49.5017,49.5644,49.4749,49.5376,184523.0
2021-04-30 11:00:00,55.32,55.34,55.24,55.32,251466.0,49.5376,49.5555,49.4659,49.5376,251466.0
2021-04-30 11:10:00,55.32,55.51,55.3,55.41,174080.0,49.5376,49.7077,49.5197,49.6182,174080.0
2021-04-30 11:20:00,55.42,55.52,55.37,55.42,216887.0,49.6271,49.7167,49.5823,49.6271,216887.0
2021-04-30 11:30:00,55.42,55.58,55.35,55.58,121363.0,49.6271,49.7704,49.5644,49.7704,121363.0
2021-04-30 11:40:00,55.57,55.75,55.55,55.69,194834.0,49.7614,49.9226,49.7435,49.8689,194834.0
2021-04-30 11:50:00,55.7,55.74,55.64,55.72,272710.0,49.8778,49.9137,49.8241,49.8958,272710.0
2021-04-30 12:00:00,55.72,55.87,55.67,55.87,258361.0,49.8958,50.0301,49.851,50.0301,258361.0
2021-04-30 12:10:00,55.87,55.91,55.79,55.84,141674.0,50.0301,50.0659,49.9584,50.0032,141674.0
2021-04-30 12:20:00,55.84,55.92,55.8,55.84,170915.0,50.0032,50.0749,49.9674,50.0032,170915.0
2021-04-30 12:30:00,55.84,55.86,55.77,55.82,127908.0,50.0032,50.0211,49.9405,49.9853,127908.0
2021-04-30 12:40:00,55.83,55.97,55.81,55.93,209413.0,49.9943,50.1196,49.9763,50.0838,209413.0
2021-04-30 12:50:00,55.93,55.93,55.8,55.9,136631.0,50.0838,50.0838,49.9674,50.0569,136631.0
2021-04-30 13:00:00,55.89,56.0,55.84,55.99,309286.0,50.048,50.1465,50.0032,50.1375,309286.0
2021-04-30 13:10:00,55.98,55.99,55.88,55.9,162540.0,50.1286,50.1375,50.039,50.0569,162540.0
2021-04-30 13:20:00,55.9,56.08,55.87,56.06,193506.0,50.0569,50.2181,50.0301,50.2002,193506.0
2021-04-30 13:30:00,56.06,56.07,56.01,56.03,147405.0,50.2002,50.2092,50.1554,50.1734,147405.0
2021-04-30 13:40:00,56.04,56.09,56.02,56.04,157077.0,50.1823,50.2271,50.1644,50.1823,157077.0
2021-04-30 13:50:00,56.05,56.05,55.91,55.98,159156.0,50.1913,50.1913,50.0659,50.1286,159156.0
2021-04-30 14:00:00,55.98,56.02,55.94,56.0,130267.0,50.1286,50.1644,50.0928,50.1465,130267.0
2021-04-30 14:10:00,55.99,55.99,55.91,55.95,158777.0,50.1375,50.1375,50.0659,50.1017,158777.0
2021-04-30 14:20:00,55.95,56.03,55.88,56.01,156968.0,50.1017,50.1734,50.039,50.1554,156968.0
2021-04-30 14:30:00,56.01,56.03,55.97,56.0,150362.0,50.1554,50.1734,50.1196,50.1465,150362.0
2021-04-30 14:40:00,56.0,56.05,55.99,56.03,175100.0,50.1465,50.1913,50.1375,50.1734,175100.0
2021-04-30 14:50:00,56.02,56.07,55.97,55.98,190732.0,50.1644,50.2092,50.1196,50.1286,190732.0
2021-04-30 15:00:00,56.0,56.04,55.97,56.02,173960.0,50.1465,50.1823,50.1196,50.1644,173960.0
2021-04-30 15:10:00,56.02,56.12,56.01,56.11,203074.0,50.1644,50.2539,50.1554,50.245,203074.0
2021-04-30 15:20:00,56.11,56.21,56.09,56.21,313337.0,50.245,50.3345,50.2271,50.3345,313337.0
2021-04-30 15:30:00,56.21,56.22,56.1,56.13,323508.0,50.3345,50.3435,50.236,50.2629,323508.0
2021-04-30 15:40:00,56.13,56.17,56.0,56.16,688763.0,50.2629,50.2987,50.1465,50.2898,688763.0
2021-04-30 15:50:00,56.16,56.17,56.03,56.16,1990154.0,50.2898,50.2987,50.1734,50.2898,1990154.0
2021-05-03 09:30:00,56.38,56.46,56.17,56.22,585923.0,50.4868,50.5584,50.2987,50.3435,585923.0
2021-05-03 09:40:00,56.24,56.54,56.21,56.53,289441.0,50.3614,50.63,50.3345,50.6211,289441.0
2021-05-03 09:50:00,56.54,56.67,56.48,56.53,304162.0,50.63,50.7465,50.5763,50.6211,304162.0
2021-05-03 10:00:00,56.52,56.73,56.44,56.73,453397.0,50.6121,50.8002,50.5405,50.8002,453397.0
2021-05-03 10:10:00,56.73,56.89,56.71,56.76,339323.0,50.8002,50.9435,50.7823,50.827,339323.0
2021-05-03 10:20:00,56.76,56.92,56.71,56.76,449179.0,50.827,50.9703,50.7823,50.827,449179.0
2021-05-03 10:30:00,56.76,56.76,56.6,56.61,341887.0,50.827,50.827,50.6838,50.6927,341887.0
2021-05-03 10:40:00,56.61,56.61,56.47,56.49,248634.0,50.6927,50.6927,50.5674,50.5853,248634.0
2021-05-03 10:50:00,56.48,56.52,56.4,56.5,177562.0,50.5763,50.6121,50.5047,50.5942,177562.0
2021-05-03 11:00:00,56.5,56.51,56.35,56.5,163560.0,50.5942,50.6032,50.4599,50.5942,163560.0
2021-05-03 11:10:00,56.51,56.54,56.44,56.53,199958.0,50.6032,50.63,50.5405,50.6211,199958.0
2021-05-03 11:20:00,56.54,56.55,56.4,56.44,167693.0,50.63,50.639,50.5047,50.5405,167693.0
2021-05-03 11:30:00,56.43,56.53,56.37,56.48,131812.0,50.5315,50.6211,50.4778,50.5763,131812.0
2021-05-03 11:40:00,56.48,56.64,56.47,56.55,128188.0,50.5763,50.7196,50.5674,50.639,128188.0
2021-05-03 11:50:00,56.56,56.66,56.54,56.66,166097.0,50.648,50.7375,50.63,50.7375,166097.0
2021-05-03 12:00:00,56.66,56.72,56.63,56.72,121136.0,50.7375,50.7912,50.7106,50.7912,121136.0
2021-05-03 12:10:00,56.71,56.79,56.69,56.79,158900.0,50.7823,50.8539,50.7644,50.8539,158900.0
2021-05-03 12:20:00,56.79,56.84,56.73,56.75,228964.0,50.8539,50.8987,50.8002,50.8181,228964.0
2021-05-03 12:30:00,56.75,56.79,56.73,56.74,155021.0,50.8181,50.8539,50.8002,50.8091,155021.0
2021-05-03 12:40:00,56.75,56.83,56.74,56.76,217028.0,50.8181,50.8897,50.8091,50.827,217028.0
2021-05-03 12:50:00,56.76,56.83,56.72,56.8,147486.0,50.827,50.8897,50.7912,50.8629,147486.0
2021-05-03 13:00:00,56.81,56.85,56.81,56.85,138253.0,50.8718,50.9076,50.8718,50.9076,138253.0
2021-05-03 13:10:00,56.84,56.86,56.72,56.75,187326.0,50.8987,50.9166,50.7912,50.8181,187326.0
2021-05-03 13:20:00,56.75,56.81,56.74,56.8,317956.0,50.8181,50.8718,50.8091,50.8629,317956.0
2021-05-03 13:30:00,56.79,56.87,56.77,56.83,270024.0,50.8539,50.9256,50.836,50.8897,270024.0
2021-05-03 13:40:00,56.82,56.92,56.8,56.87,271710.0,50.8808,50.9703,50.8629,50.9256,271710.0
2021-05-03 13:50:00,56.87,56.92,56.8,56.89,165639.0,50.9256,50.9703,50.8629,50.9435,165639.0
2021-05-03 14:00:00,56.89,56.97,56.81,56.86,307113.0,50.9435,51.0151,50.8718,50.9166,307113.0
2021-05-03 14:10:00,56.86,56.9,56.83,56.85,214186.0,50.9166,50.9524,50.8897,50.9076,214186.0
2021-05-03 14:20:00,56.85,56.88,56.8,56.85,210816.0,50.9076,50.9345,50.8629,50.9076,210816.0
2021-05-03 14:30:00,56.86,56.9,56.79,56.82,281069.0,50.9166,50.9524,50.8539,50.8808,281069.0
2021-05-03 14:40:00,56.82,56.86,56.8,56.83,127050.0,50.8808,50.9166,50.8629,50.8897,127050.0
2021-05-03 14:50:00,56.83,56.89,56.81,56.86,219602.0,50.8897,50.9435,50.8718,50.9166,219602.0
2021-05-03 15:00:00,56.87,56.87,56.74,56.75,252738.0,50.9256,50.9256,50.8091,50.8181,252738.0
2021-05-03 15:10:00,56.75,56.75,56.59,56.6,143911.0,50.8181,50.8181,50.6748,50.6838,143911.0
2021-05-03 15:20:00,56.6,56.66,56.57,56.66,240635.0,50.6838,50.7375,50.6569,50.7375,240635.0
2021-05-03 15:30:00,56.65,56.65,56.58,56.59,220327.0,50.7285,50.7285,50.6659,50.6748,220327.0
2021-05-03 15:40:00,56.6,56.66,56.58,56.62,316723.0,50.6838,50.7375,50.6659,50.7017,316723.0
2021-05-03 15:50:00,56.63,56.64,56.47,56.57,1144851.0,50.7106,50.7196,50.5674,50.6569,1144851.0
2021-05-04 09:30:00,56.36,56.7,56.25,56.4,492266.0,50.4689,50.7733,50.3704,50.5047,492266.0
2021-05-04 09:40:00,56.41,56.46,56.23,56.33,365972.0,50.5136,50.5584,50.3524,50.442,365972.0
2021-05-04 09:50:00,56.33,56.52,56.28,56.46,254106.0,50.442,50.6121,50.3972,50.5584,254106.0
2021-05-04 10:00:00,56.47,56.63,56.38,56.62,267874.0,50.5674,50.7106,50.4868,50.7017,267874.0
2021-05-04 10:10:00,56.62,56.85,56.55,56.73,370117.0,50.7017,50.9076,50.639,50.8002,370117.0
2021-05-04 10:20:00,56.73,56.76,56.54,56.59,581481.0,50.8002,50.827,50.63,50.6748,581481.0
2021-05-04 10:30:00,56.59,56.61,56.33,56.59,284250.0,50.6748,50.6927,50.442,50.6748,284250.0
2021-05-04 10:40:00,56.59,56.59,56.39,56.42,302837.0,50.6748,50.6748,50.4957,50.5226,302837.0
2021-05-04 10:50:00,56.43,56.45,56.34,56.36,286311.0,50.5315,50.5495,50.451,50.4689,286311.0
2021-05-04 11:00:00,56.36,56.49,56.28,56.48,222425.0,50.4689,50.5853,50.3972,50.5763,222425.0
2021-05-04 11:10:00,56.47,56.47,56.18,56.31,312988.0,50.5674,50.5674,50.3077,50.4241,312988.0
2021-05-04 11:20:00,56.31,56.49,56.26,56.48,341561.0,50.4241,50.5853,50.3793,50.5763,341561.0
2021-05-04 11:30:00,56.48,56.57,56.44,56.54,315885.0,50.5763,50.6569,50.5405,50.63,315885.0
2021-05-04 11:40:00,56.53,56.6,56.49,56.56,684358.0,50.6211,50.6838,50.5853,50.648,684358.0
2021-05-04 11:50:00,56.56,56.57,56.47,56.53,963912.0,50.648,50.6569,50.5674,50.6211,963912.0
2021-05-04 12:00:00,56.53,56.67,56.52,56.64,360161.0,50.6211,50.7465,50.6121,50.7196,360161.0
2021-05-04 12:10:00,56.64,56.73,56.63,56.66,329789.0,50.7196,50.8002,50.7106,50.7375,329789.0
2021-05-04 12:20:00,56.67,56.67,56.61,56.67,123098.0,50.7465,50.7465,50.6927,50.7465,123098.0
2021-05-04 12:30:00,56.66,56.66,56.55,56.6,359098.0,50.7375,50.7375,50.639,50.6838,359098.0
2021-05-04 12:40:00,56.6,56.61,56.54,56.59,288876.0,50.6838,50.6927,50.63,50.6748,288876.0
2021-05-04 12:50:00,56.58,56.62,56.5,56.52,194290.0,50.6659,50.7017,50.5942,50.6121,194290.0
2021-05-04 13:00:00,56.52,56.62,56.5,56.56,151537.0,50.6121,50.7017,50.5942,50.648,151537.0
2021-05-04 13:10:00,56.56,56.66,56.56,56.62,267281.0,50.648,50.7375,50.648,50.7017,267281.0
2021-05-04 13:20:00,56.62,56.62,56.54,56.56,312558.0,50.7017,50.7017,50.63,50.648,312558.0
2021-05-04 13:30:00,56.56,56.59,56.51,56.55,903416.0,50.648,50.6748,50.6032,50.639,903416.0
2021-05-04 13:40:00,56.55,56.58,56.48,56.55,503866.0,50.639,50.6659,50.5763,50.639,503866.0
2021-05-04 13:50:00,56.54,56.62,56.52,56.55,306800.0,50.63,50.7017,50.6121,50.639,306800.0
2021-05-04 14:00:00,56.55,56.58,56.54,56.55,681424.0,50.639,50.6659,50.63,50.639,681424.0
2021-05-04 14:10:00,56.55,56.57,56.48,56.49,295501.0,50.639,50.6569,50.5763,50.5853,295501.0
2021-05-04 14:20:00,56.48,56.53,56.42,56.53,516286.0,50.5763,50.6211,50.5226,50.6211,516286.0
2021-05-04 14:30:00,56.53,56.57,56.51,56.55,218093.0,50.6211,50.6569,50.6032,50.639,218093.0
2021-05-04 14:40:00,56.55,56.62,56.53,56.59,243323.0,50.639,50.7017,50.6211,50.6748,243323.0
2021-05-04 14:50:00,56.58,56.59,56.51,56.55,273049.0,50.6659,50.6748,50.6032,50.639,273049.0
2021-05-04 15:00:00,56.55,56.58,56.47,56.51,229012.0,50.639,50.6659,50.5674,50.6032,229012.0
2021-05-04 15:10:00,56.52,56.54,56.42,56.46,206687.0,50.6121,50.63,50.5226,50.5584,206687.0
2021-05-04 15:20:00,56.45,56.53,56.44,56.52,246582.0,50.5495,50.6211,50.5405,50.6121,246582.0
2021-05-04 15:30:00,56.52,56.61,56.49,56.55,315890.0,50.6121,50.6927,50.5853,50.639,315890.0
2021-05-04 15:40:00,56.55,56.62,56.53,56.58,840661.0,50.639,50.7017,50.6211,50.6659,840661.0
2021-05-04 15:50:00,56.58,56.69,56.44,56.66,2266809.0,50.6659,50.7644,50.5405,50.7375,2266809.0
2021-05-05 09:30:00,57.01,57.03,56.54,56.78,682306.0,51.0509,51.0688,50.63,50.845,682306.0
2021-05-05 09:40:00,56.78,56.94,56.69,56.8,324368.0,50.845,50.9882,50.7644,50.8629,324368.0
2021-05-05 09:50:00,56.8,56.86,56.68,56.84,145306.0,50.8629,50.9166,50.7554,50.8987,145306.0
2021-05-05 10:00:00,56.86,56.9,56.58,56.71,183429.0,50.9166,50.9524,50.6659,50.7823,183429.0
2021-05-05 10:10:00,56.71,56.76,56.61,56.63,195182.0,50.7823,50.827,50.6927,50.7106,195182.0
2021-05-05 10:20:00,56.63,56.75,56.54,56.72,165123.0,50.7106,50.8181,50.63,50.7912,165123.0
2021-05-05 10:30:00,56.73,56.83,56.71,56.78,155342.0,50.8002,50.8897,50.7823,50.845,155342.0
2021-05-05 10:40:00,56.78,56.78,56.67,56.68,267853.0,50.845,50.845,50.7465,50.7554,267853.0
2021-05-05 10:50:00,56.68,56.8,56.67,56.74,137359.0,50.7554,50.8629,50.7465,50.8091,137359.0
2021-05-05 11:00:00,56.74,56.77,56.69,56.76,115312.0,50.8091,50.836,50.7644,50.827,115312.0
2021-05-05 11:10:00,56.76,56.77,56.69,56.7,166519.0,50.827,50.836,50.7644,50.7733,166519.0
2021-05-05 11:20:00,56.69,56.7,56.56,56.61,169243.0,50.7644,50.7733,50.648,50.6927,169243.0
2021-05-05 11:30:00,56.61,56.71,56.6,56.7,173808.0,50.6927,50.7823,50.6838,50.7733,173808.0
2021-05-05 11:40:00,56.7,56.74,56.67,56.7,134987.0,50.7733,50.8091,50.7465,50.7733,134987.0
2021-05-05 11:50:00,56.7,56.73,56.65,56.66,146909.0,50.7733,50.8002,50.7285,50.7375,146909.0
2021-05-05 12:00:00,56.67,56.68,56.62,56.65,106484.0,50.7465,50.7554,50.7017,50.7285,106484.0
2021-05-05 12:10:00,56.65,56.65,56.55,56.6,112010.0,50.7285,50.7285,50.639,50.6838,112010.0
2021-05-05 12:20:00,56.6,56.65,56.58,56.59,166706.0,50.6838,50.7285,50.6659,50.6748,166706.0
2021-05-05 12:30:00,56.59,56.62,56.53,56.54,168746.0,50.6748,50.7017,50.6211,50.63,168746.0
2021-05-05 12:40:00,56.54,56.59,56.53,56.55,160577.0,50.63,50.6748,50.6211,50.639,160577.0
2021-05-05 12:50:00,56.55,56.58,56.51,56.53,130606.0,50.639,50.6659,50.6032,50.6211,130606.0
2021-05-05 13:00:00,56.52,56.59,56.5,56.52,145490.0,50.6121,50.6748,50.5942,50.6121,145490.0
2021-05-05 13:10:00,56.51,56.54,56.47,56.51,131226.0,50.6032,50.63,50.5674,50.6032,131226.0
2021-05-05 13:20:00,56.51,56.52,56.46,56.5,96658.0,50.6032,50.6121,50.5584,50.5942,96658.0
2021-05-05 13:30:00,56.5,56.53,56.45,56.46,164572.0,50.5942,50.6211,50.5495,50.5584,164572.0
2021-05-05 13:40:00,56.46,56.47,56.39,56.4,123611.0,50.5584,50.5674,50.4957,50.5047,123611.0
2021-05-05 13:50:00,56.41,56.41,56.3,56.35,165635.0,50.5136,50.5136,50.4151,50.4599,165635.0
2021-05-05 14:00:00,56.35,56.4,56.35,56.39,132035.0,50.4599,50.5047,50.4599,50.4957,132035.0
2021-05-05 14:10:00,56.39,56.54,56.38,56.46,222892.0,50.4957,50.63,50.4868,50.5584,222892.0
2021-05-05 14:20:00,56.45,56.46,56.39,56.44,153133.0,50.5495,50.5584,50.4957,50.5405,153133.0
2021-05-05 14:30:00,56.44,56.46,56.36,56.38,86289.0,50.5405,50.5584,50.4689,50.4868,86289.0
2021-05-05 14:40:00,56.38,56.4,56.34,56.38,93618.0,50.4868,50.5047,50.451,50.4868,93618.0
2021-05-05 14:50:00,56.39,56.47,56.37,56.43,124920.0,50.4957,50.5674,50.4778,50.5315,124920.0
2021-05-05 15:00:00,56.42,56.48,56.41,56.43,141271.0,50.5226,50.5763,50.5136,50.5315,141271.0
2021-05-05 15:10:00,56.43,56.45,56.39,56.43,126434.0,50.5315,50.5495,50.4957,50.5315,126434.0
2021-05-05 15:20:00,56.42,56.43,56.26,56.28,371313.0,50.5226,50.5315,50.3793,50.3972,371313.0
2021-05-05 15:30:00,56.28,56.37,56.27,56.31,214008.0,50.3972,50.4778,50.3883,50.4241,214008.0
2021-05-05 15:40:00,56.3,56.38,56.28,56.38,353812.0,50.4151,50.4868,50.3972,50.4868,353812.0
2021-05-05 15:50:00,56.37,56.47,56.3,56.46,1965026.0,50.4778,50.5674,50.4151,50.5584,1965026.0
2021-05-06 09:30:00,56.57,56.77,56.45,56.76,479978.0,50.6569,50.836,50.5495,50.827,479978.0
2021-05-06 09:40:00,56.75,56.77,56.61,56.68,545000.0,50.8181,50.836,50.6927,50.7554,545000.0
2021-05-06 09:50:00,56.68,56.81,56.62,56.63,337244.0,50.7554,50.8718,50.7017,50.7106,337244.0
2021-05-06 10:00:00,56.63,56.75,56.5,56.7,296265.0,50.7106,50.8181,50.5942,50.7733,296265.0
2021-05-06 10:10:00,56.71,56.72,56.51,56.54,335616.0,50.7823,50.7912,50.6032,50.63,335616.0
2021-05-06 10:20:00,56.53,56.68,56.47,56.67,211407.0,50.6211,50.7554,50.5674,50.7465,211407.0
2021-05-06 10:30:00,56.68,56.77,56.64,56.67,236283.0,50.7554,50.836,50.7196,50.7465,236283.0
2021-05-06 10:40:00,56.67,56.69,56.55,56.57,202141.0,50.7465,50.7644,50.639,50.6569,202141.0
2021-05-06 10:50:00,56.57,56.63,56.54,56.62,158106.0,50.6569,50.7106,50.63,50.7017,158106.0
2021-05-06 11:00:00,56.63,56.67,56.53,56.55,201259.0,50.7106,50.7465,50.6211,50.639,201259.0
2021-05-06 11:10:00,56.55,56.67,56.54,56.59,186245.0,50.639,50.7465,50.63,50.6748,186245.0
2021-05-06 11:20:00,56.59,56.87,56.58,56.84,294936.0,50.6748,50.9256,50.6659,50.8987,294936.0
2021-05-06 11:30:00,56.85,57.0,56.84,56.99,182822.0,50.9076,51.042,50.8987,51.033,182822.0
2021-05-06 11:40:00,56.99,57.06,56.98,57.03,163118.0,51.033,51.0957,51.0241,51.0688,163118.0
2021-05-06 11:50:00,57.03,57.07,56.94,56.98,190296.0,51.0688,51.1046,50.9882,51.0241,190296.0
2021-05-06 12:00:00,56.98,57.08,56.98,57.04,147984.0,51.0241,51.1136,51.0241,51.0778,147984.0
2021-05-06 12:10:00,57.05,57.1,56.98,57.03,239268.0,51.0867,51.1315,51.0241,51.0688,239268.0
2021-05-06 12:20:00,57.02,57.06,56.97,57.05,81467.0,51.0599,51.0957,51.0151,51.0867,81467.0
2021-05-06 12:30:00,57.05,57.06,56.93,56.96,156280.0,51.0867,51.0957,50.9793,51.0061,156280.0
2021-05-06 12:40:00,56.96,57.06,56.95,57.05,119390.0,51.0061,51.0957,50.9972,51.0867,119390.0
2021-05-06 12:50:00,57.05,57.09,57.0,57.01,104647.0,51.0867,51.1226,51.042,51.0509,104647.0
2021-05-06 13:00:00,57.01,57.04,56.94,56.96,100539.0,51.0509,51.0778,50.9882,51.0061,100539.0
2021-05-06 13:10:00,56.95,57.04,56.94,56.98,175761.0,50.9972,51.0778,50.9882,51.0241,175761.0
2021-05-06 13:20:00,56.99,57.04,56.98,57.04,67612.0,51.033,51.0778,51.0241,51.0778,67612.0
2021-05-06 13:30:00,57.04,57.07,57.02,57.02,124484.0,51.0778,51.1046,51.0599,51.0599,124484.0
2021-05-06 13:40:00,57.03,57.04,56.98,57.01,106175.0,51.0688,51.0778,51.0241,51.0509,106175.0
2021-05-06 13:50:00,57.01,57.02,56.88,56.88,99142.0,51.0509,51.0599,50.9345,50.9345,99142.0
2021-05-06 14:00:00,56.89,56.9,56.73,56.74,306138.0,50.9435,50.9524,50.8002,50.8091,306138.0
2021-05-06 14:10:00,56.75,56.81,56.68,56.8,273862.0,50.8181,50.8718,50.7554,50.8629,273862.0
2021-05-06 14:20:00,56.8,56.87,56.74,56.74,158683.0,50.8629,50.9256,50.8091,50.8091,158683.0
2021-05-06 14:30:00,56.75,56.76,56.66,56.7,183515.0,50.8181,50.827,50.7375,50.7733,183515.0
2021-05-06 14:40:00,56.7,56.77,56.66,56.77,143198.0,50.7733,50.836,50.7375,50.836,143198.0
2021-05-06 14:50:00,56.77,56.86,56.75,56.81,164599.0,50.836,50.9166,50.8181,50.8718,164599.0
2021-05-06 15:00:00,56.81,56.84,56.79,56.81,139928.0,50.8718,50.8987,50.8539,50.8718,139928.0
2021-05-06 15:10:00,56.82,56.84,56.77,56.8,186833.0,50.8808,50.8987,50.836,50.8629,186833.0
2021-05-06 15:20:00,56.8,56.86,56.77,56.84,165045.0,50.8629,50.9166,50.836,50.8987,165045.0
2021-05-06 15:30:00,56.84,56.9,56.82,56.9,260140.0,50.8987,50.9524,50.8808,50.9524,260140.0
2021-05-06 15:40:00,56.89,56.95,56.8,56.85,351527.0,50.9435,50.9972,50.8629,50.9076,351527.0
2021-05-06 15:50:00,56.85,57.01,56.84,56.97,1664575.0,50.9076,51.0509,50.8987,51.0151,1664575.0
2021-05-07 09:30:00,57.26,57.26,56.7,56.87,635933.0,51.2748,51.2748,50.7733,50.9256,635933.0
2021-05-07 09:40:00,56.86,57.44,56.86,57.41,433219.0,50.9166,51.436,50.9166,51.4091,433219.0
2021-05-07 09:50:00,57.41,57.48,57.35,57.45,441118.0,51.4091,51.4718,51.3554,51.4449,441118.0
2021-05-07 10:00:00,57.45,57.64,57.37,57.62,426385.0,51.4449,51.6151,51.3733,51.5972,426385.0
2021-05-07 10:10:00,57.61,57.85,57.58,57.84,614832.0,51.5882,51.8031,51.5613,51.7942,614832.0
2021-05-07 10:20:00,57.84,57.94,57.83,57.94,288080.0,51.7942,51.8837,51.7852,51.8837,288080.0
2021-05-07 10:30:00,57.94,57.99,57.83,57.89,340252.0,51.8837,51.9285,51.7852,51.8389,340252.0
2021-05-07 10:40:00,57.9,57.95,57.78,57.81,287681.0,51.8479,51.8927,51.7404,51.7673,287681.0
2021-05-07 10:50:00,57.81,57.98,57.78,57.98,222181.0,51.7673,51.9195,51.7404,51.9195,222181.0
2021-05-07 11:00:00,57.98,58.0,57.84,57.98,273283.0,51.9195,51.9374,51.7942,51.9195,273283.0
2021-05-07 11:10:00,57.98,58.11,57.98,58.05,390731.0,51.9195,52.0359,51.9195,51.9822,390731.0
2021-05-07 11:20:00,58.05,58.09,57.93,58.08,354266.0,51.9822,52.018,51.8748,52.0091,354266.0
2021-05-07 11:30:00,58.08,58.13,58.03,58.05,256454.0,52.0091,52.0538,51.9643,51.9822,256454.0
2021-05-07 11:40:00,58.04,58.16,57.99,58.03,214048.0,51.9733,52.0807,51.9285,51.9643,214048.0
2021-05-07 11:50:00,58.03,58.05,57.97,58.05,184386.0,51.9643,51.9822,51.9106,51.9822,184386.0
2021-05-07 12:00:00,58.05,58.13,58.03,58.11,292066.0,51.9822,52.0538,51.9643,52.0359,292066.0
2021-05-07 12:10:00,58.11,58.12,58.02,58.08,337715.0,52.0359,52.0449,51.9553,52.0091,337715.0
2021-05-07 12:20:00,58.08,58.11,58.02,58.1,387139.0,52.0091,52.0359,51.9553,52.027,387139.0
2021-05-07 12:30:00,58.1,58.12,58.04,58.1,277184.0,52.027,52.0449,51.9733,52.027,277184.0
2021-05-07 12:40:00,58.1,58.12,58.04,58.07,250432.0,52.027,52.0449,51.9733,52.0001,250432.0
2021-05-07 12:50:00,58.07,58.16,58.06,58.12,309768.0,52.0001,52.0807,51.9912,52.0449,309768.0
2021-05-07 13:00:00,58.12,58.17,58.09,58.17,208512.0,52.0449,52.0897,52.018,52.0897,208512.0
2021-05-07 13:10:00,58.17,58.18,58.09,58.12,250076.0,52.0897,52.0986,52.018,52.0449,250076.0
2021-05-07 13:20:00,58.12,58.21,58.12,58.16,242628.0,52.0449,52.1255,52.0449,52.0807,242628.0
2021-05-07 13:30:00,58.17,58.3,58.16,58.29,346122.0,52.0897,52.2061,52.0807,52.1971,346122.0
2021-05-07 13:40:00,58.28,58.35,58.26,58.34,251524.0,52.1882,52.2509,52.1703,52.2419,251524.0
2021-05-07 13:50:00,58.34,58.36,58.27,58.29,210471.0,52.2419,52.2598,52.1792,52.1971,210471.0
2021-05-07 14:00:00,58.3,58.32,58.18,58.32,225657.0,52.2061,52.224,52.0986,52.224,225657.0
2021-05-07 14:10:00,58.32,58.36,58.3,58.35,255112.0,52.224,52.2598,52.2061,52.2509,255112.0
2021-05-07 14:20:00,58.35,58.42,58.34,58.38,243557.0,52.2509,52.3135,52.2419,52.2777,243557.0
2021-05-07 14:30:00,58.38,58.4,58.27,58.32,428071.0,52.2777,52.2956,52.1792,52.224,428071.0
2021-05-07 14:40:00,58.32,58.33,58.24,58.31,258418.0,52.224,52.2329,52.1523,52.215,258418.0
2021-05-07 14:50:00,58.31,58.35,58.23,58.25,181045.0,52.215,52.2509,52.1434,52.1613,181045.0
2021-05-07 15:00:00,58.25,58.33,58.22,58.28,291714.0,52.1613,52.2329,52.1344,52.1882,291714.0
2021-05-07 15:10:00,58.27,58.36,58.26,58.29,241808.0,52.1792,52.2598,52.1703,52.1971,241808.0
2021-05-07 15:20:00,58.29,58.31,58.25,58.26,256286.0,52.1971,52.215,52.1613,52.1703,256286.0
2021-05-07 15:30:00,58.25,58.32,58.23,58.29,489208.0,52.1613,52.224,52.1434,52.1971,489208.0
2021-05-07 15:40:00,58.29,58.31,58.16,58.26,787626.0,52.1971,52.215,52.0807,52.1703,787626.0
2021-05-07 15:50:00,58.27,58.28,58.11,58.11,1390031.0,52.1792,52.1882,52.0359,52.0359,1390031.0
2021-05-10 09:30:00,58.22,58.35,58.08,58.33,449930.0,52.1344,52.2509,52.0091,52.2329,449930.0
2021-05-10 09:40:00,58.33,58.82,58.27,58.8,440003.0,52.2329,52.6717,52.1792,52.6538,440003.0
2021-05-10 09:50:00,58.8,59.11,58.75,58.82,695279.0,52.6538,52.9314,52.609,52.6717,695279.0
2021-05-10 10:00:00,58.83,58.94,58.69,58.89,378612.0,52.6807,52.7792,52.5553,52.7344,378612.0
2021-05-10 10:10:00,58.88,58.93,58.81,58.83,227286.0,52.7255,52.7702,52.6628,52.6807,227286.0
2021-05-10 10:20:00,58.82,58.9,58.77,58.87,269354.0,52.6717,52.7434,52.6269,52.7165,269354.0
2021-05-10 10:30:00,58.87,58.91,58.79,58.85,331353.0,52.7165,52.7523,52.6449,52.6986,331353.0
2021-05-10 10:40:00,58.84,58.85,58.7,58.77,393720.0,52.6896,52.6986,52.5643,52.6269,393720.0
2021-05-10 10:50:00,58.78,58.78,58.6,58.65,450678.0,52.6359,52.6359,52.4747,52.5195,450678.0
2021-05-10 11:00:00,58.65,58.78,58.56,58.75,328549.0,52.5195,52.6359,52.4389,52.609,328549.0
2021-05-10 11:10:00,58.76,58.83,58.73,58.83,290781.0,52.618,52.6807,52.5911,52.6807,290781.0
2021-05-10 11:20:00,58.83,58.92,58.82,58.85,493750.0,52.6807,52.7613,52.6717,52.6986,493750.0
2021-05-10 11:30:00,58.85,58.89,58.67,58.75,182510.0,52.6986,52.7344,52.5374,52.609,182510.0
2021-05-10 11:40:00,58.74,58.75,58.63,58.67,147694.0,52.6001,52.609,52.5016,52.5374,147694.0
2021-05-10 11:50:00,58.67,58.74,58.62,58.72,117505.0,52.5374,52.6001,52.4926,52.5822,117505.0
2021-05-10 12:00:00,58.71,58.73,58.66,58.7,123178.0,52.5732,52.5911,52.5284,52.5643,123178.0
2021-05-10 12:10:00,58.71,58.71,58.56,58.57,148378.0,52.5732,52.5732,52.4389,52.4479,148378.0
2021-05-10 12:20:00,58.57,58.62,58.55,58.55,164757.0,52.4479,52.4926,52.4299,52.4299,164757.0
2021-05-10 12:30:00,58.55,58.55,58.48,58.52,216833.0,52.4299,52.4299,52.3673,52.4031,216833.0
2021-05-10 12:40:00,58.52,58.53,58.48,58.52,299845.0,52.4031,52.412,52.3673,52.4031,299845.0
2021-05-10 12:50:00,58.51,58.56,58.47,58.48,252361.0,52.3941,52.4389,52.3583,52.3673,252361.0
2021-05-10 13:00:00,58.49,58.49,58.36,58.4,129447.0,52.3762,52.3762,52.2598,52.2956,129447.0
2021-05-10 13:10:00,58.4,58.41,58.33,58.36,138443.0,52.2956,52.3046,52.2329,52.2598,138443.0
2021-05-10 13:20:00,58.36,58.39,58.34,58.35,106461.0,52.2598,52.2867,52.2419,52.2509,106461.0
2021-05-10 13:30:00,58.34,58.37,58.25,58.28,211434.0,52.2419,52.2688,52.1613,52.1882,211434.0
2021-05-10 13:40:00,58.28,58.34,58.25,58.33,118593.0,52.1882,52.2419,52.1613,52.2329,118593.0
2021-05-10 13:50:00,58.33,58.35,58.3,58.3,130613.0,52.2329,52.2509,52.2061,52.2061,130613.0
2021-05-10 14:00:00,58.31,58.32,58.14,58.19,264889.0,52.215,52.224,52.0628,52.1076,264889.0
2021-05-10 14:10:00,58.19,58.21,57.92,57.96,563989.0,52.1076,52.1255,51.8658,51.9016,563989.0
2021-05-10 14:20:00,57.96,58.01,57.87,57.92,302607.0,51.9016,51.9464,51.821,51.8658,302607.0
2021-05-10 14:30:00,57.92,57.92,57.81,57.83,380249.0,51.8658,51.8658,51.7673,51.7852,380249.0
2021-05-10 14:40:00,57.82,57.84,57.73,57.76,280674.0,51.7763,51.7942,51.6957,51.7225,280674.0
2021-05-10 14:50:00,57.77,57.77,57.65,57.76,317976.0,51.7315,51.7315,51.624,51.7225,317976.0
2021-05-10 15:00:00,57.75,57.8,57.64,57.72,306479.0,51.7136,51.7583,51.6151,51.6867,306479.0
2021-05-10 15:10:00,57.71,57.73,57.64,57.69,388639.0,51.6777,51.6957,51.6151,51.6598,388639.0
2021-05-10 15:20:00,57.69,57.72,57.63,57.69,224349.0,51.6598,51.6867,51.6061,51.6598,224349.0
2021-05-10 15:30:00,57.68,57.73,57.65,57.7,286001.0,51.6509,51.6957,51.624,51.6688,286001.0
2021-05-10 15:40:00,57.7,57.74,57.65,57.66,462206.0,51.6688,51.7046,51.624,51.633,462206.0
2021-05-10 15:50:00,57.66,57.66,57.48,57.52,2137930.0,51.633,51.633,51.4718,51.5076,2137930.0
2021-05-11 09:30:00,57.52,57.68,57.11,57.12,1081250.0,51.5076,51.6509,51.1405,51.1494,1081250.0
2021-05-11 09:40:00,57.13,57.49,57.03,57.34,447499.0,51.1584,51.4807,51.0688,51.3464,447499.0
2021-05-11 09:50:00,57.35,57.58,57.25,57.56,383535.0,51.3554,51.5613,51.2658,51.5434,383535.0
2021-05-11 10:00:00,57.56,57.77,57.55,57.77,427813.0,51.5434,51.7315,51.5345,51.7315,427813.0
2021-05-11 10:10:00,57.77,57.78,57.54,57.57,320108.0,51.7315,51.7404,51.5255,51.5524,320108.0
2021-05-11 10:20:00,57.56,57.58,57.26,57.31,228170.0,51.5434,51.5613,51.2748,51.3196,228170.0
2021-05-11 10:30:00,57.3,57.31,57.04,57.05,293683.0,51.3106,51.3196,51.0778,51.0867,293683.0
2021-05-11 10:40:00,57.04,57.15,56.95,57.12,270476.0,51.0778,51.1763,50.9972,51.1494,270476.0
2021-05-11 10:50:00,57.12,57.26,57.07,57.16,171452.0,51.1494,51.2748,51.1046,51.1852,171452.0
2021-05-11 11:00:00,57.16,57.21,57.04,57.16,229523.0,51.1852,51.23,51.0778,51.1852,229523.0
2021-05-11 11:10:00,57.16,57.34,57.11,57.3,330174.0,51.1852,51.3464,51.1405,51.3106,330174.0
2021-05-11 11:20:00,57.31,57.39,57.26,57.37,181865.0,51.3196,51.3912,51.2748,51.3733,181865.0
2021-05-11 11:30:00,57.37,57.49,57.33,57.41,227347.0,51.3733,51.4807,51.3375,51.4091,227347.0
2021-05-11 11:40:00,57.41,57.42,57.31,57.37,176574.0,51.4091,51.4181,51.3196,51.3733,176574.0
2021-05-11 11:50:00,57.36,57.38,57.3,57.3,153554.0,51.3643,51.3822,51.3106,51.3106,153554.0
2021-05-11 12:00:00,57.31,57.36,57.25,57.29,179324.0,51.3196,51.3643,51.2658,51.3016,179324.0
2021-05-11 12:10:00,57.28,57.3,57.19,57.23,199217.0,51.2927,51.3106,51.2121,51.2479,199217.0
2021-05-11 12:20:00,57.22,57.22,57.09,57.13,164267.0,51.239,51.239,51.1226,51.1584,164267.0
2021-05-11 12:30:00,57.13,57.21,57.1,57.21,142840.0,51.1584,51.23,51.1315,51.23,142840.0
2021-05-11 12:40:00,57.21,57.22,57.14,57.19,193442.0,51.23,51.239,51.1673,51.2121,193442.0
2021-05-11 12:50:00,57.2,57.2,57.14,57.17,163952.0,51.2211,51.2211,51.1673,51.1942,163952.0
2021-05-11 13:00:00,57.16,57.22,57.1,57.19,166832.0,51.1852,51.239,51.1315,51.2121,166832.0
2021-05-11 13:10:00,57.19,57.26,57.17,57.21,192205.0,51.2121,51.2748,51.1942,51.23,192205.0
2021-05-11 13:20:00,57.21,57.35,57.2,57.32,124568.0,51.23,51.3554,51.2211,51.3285,124568.0
2021-05-11 13:30:00,57.33,57.37,57.3,57.37,162589.0,51.3375,51.3733,51.3106,51.3733,162589.0
2021-05-11 13:40:00,57.37,57.44,57.36,57.37,281519.0,51.3733,51.436,51.3643,51.3733,281519.0
2021-05-11 13:50:00,57.37,57.37,57.27,57.33,238864.0,51.3733,51.3733,51.2837,51.3375,238864.0
2021-05-11 14:00:00,57.33,57.36,57.24,57.24,142684.0,51.3375,51.3643,51.2569,51.2569,142684.0
2021-05-11 14:10:00,57.25,57.26,57.17,57.21,185013.0,51.2658,51.2748,51.1942,51.23,185013.0
2021-05-11 14:20:00,57.22,57.42,57.21,57.42,197714.0,51.239,51.4181,51.23,51.4181,197714.0
2021-05-11 14:30:00,57.41,57.42,57.22,57.26,242025.0,51.4091,51.4181,51.239,51.2748,242025.0
2021-05-11 14:40:00,57.25,57.33,57.19,57.32,196810.0,51.2658,51.3375,51.2121,51.3285,196810.0
2021-05-11 14:50:00,57.32,57.37,57.29,57.32,172727.0,51.3285,51.3733,51.3016,51.3285,172727.0
2021-05-11 15:00:00,57.31,57.35,57.3,57.33,196033.0,51.3196,51.3554,51.3106,51.3375,196033.0
2021-05-11 15:10:00,57.33,57.36,57.21,57.36,189138.0,51.3375,51.3643,51.23,51.3643,189138.0
2021-05-11 15:20:00,57.36,57.42,57.31,57.32,187580.0,51.3643,51.4181,51.3196,51.3285,187580.0
2021-05-11 15:30:00,57.31,57.32,57.15,57.2,403897.0,51.3196,51.3285,51.1763,51.2211,403897.0
2021-05-11 15:40:00,57.2,57.41,57.19,57.39,395882.0,51.2211,51.4091,51.2121,51.3912,395882.0
2021-05-11 15:50:00,57.39,57.54,57.35,57.49,1864134.0,51.3912,51.5255,51.3554,51.4807,1864134.0
2021-05-12 09:30:00,56.91,57.02,56.72,56.86,820620.0,50.9614,51.0599,50.7912,50.9166,820620.0
2021-05-12 09:40:00,56.86,57.07,56.79,56.88,393899.0,50.9166,51.1046,50.8539,50.9345,393899.0
2021-05-12 09:50:00,56.88,56.89,56.72,56.84,311587.0,50.9345,50.9435,50.7912,50.8987,311587.0
2021-05-12 10:00:00,56.83,56.96,56.78,56.84,253599.0,50.8897,51.0061,50.845,50.8987,253599.0
2021-05-12 10:10:00,56.84,56.98,56.8,56.96,192603.0,50.8987,51.0241,50.8629,51.0061,192603.0
2021-05-12 10:20:00,56.96,57.14,56.96,57.04,206907.0,51.0061,51.1673,51.0061,51.0778,206907.0
2021-05-12 10:30:00,57.03,57.05,56.86,56.97,218422.0,51.0688,51.0867,50.9166,51.0151,218422.0
2021-05-12 10:40:00,56.97,56.99,56.71,56.73,273349.0,51.0151,51.033,50.7823,50.8002,273349.0
2021-05-12 10:50:00,56.72,56.83,56.63,56.83,221518.0,50.7912,50.8897,50.7106,50.8897,221518.0
2021-05-12 11:00:00,56.82,56.84,56.74,56.83,198373.0,50.8808,50.8987,50.8091,50.8897,198373.0
2021-05-12 11:10:00,56.82,56.84,56.75,56.84,137925.0,50.8808,50.8987,50.8181,50.8987,137925.0
2021-05-12 11:20:00,56.84,56.94,56.84,56.94,193379.0,50.8987,50.9882,50.8987,50.9882,193379.0
2021-05-12 11:30:00,56.94,56.95,56.78,56.88,218724.0,50.9882,50.9972,50.845,50.9345,218724.0
2021-05-12 11:40:00,56.87,56.98,56.84,56.91,189788.0,50.9256,51.0241,50.8987,50.9614,189788.0
2021-05-12 11:50:00,56.9,56.91,56.74,56.78,243300.0,50.9524,50.9614,50.8091,50.845,243300.0
2021-05-12 12:00:00,56.79,56.86,56.75,56.75,228594.0,50.8539,50.9166,50.8181,50.8181,228594.0
2021-05-12 12:10:00,56.75,56.75,56.59,56.69,224087.0,50.8181,50.8181,50.6748,50.7644,224087.0
2021-05-12 12:20:00,56.69,56.8,56.66,56.72,143691.0,50.7644,50.8629,50.7375,50.7912,143691.0
2021-05-12 12:30:00,56.71,56.78,56.68,56.7,124360.0,50.7823,50.845,50.7554,50.7733,124360.0
2021-05-12 12:40:00,56.7,56.71,56.57,56.58,230736.0,50.7733,50.7823,50.6569,50.6659,230736.0
2021-05-12 12:50:00,56.59,56.69,56.58,56.68,92529.0,50.6748,50.7644,50.6659,50.7554,92529.0
2021-05-12 13:00:00,56.68,56.79,56.64,56.79,169602.0,50.7554,50.8539,50.7196,50.8539,169602.0
2021-05-12 13:10:00,56.78,56.85,56.76,56.8,153999.0,50.845,50.9076,50.827,50.8629,153999.0
2021-05-12 13:20:00,56.8,56.8,56.69,56.75,86495.0,50.8629,50.8629,50.7644,50.8181,86495.0
2021-05-12 13:30:00,56.75,56.81,56.68,56.78,193124.0,50.8181,50.8718,50.7554,50.845,193124.0
2021-05-12 13:40:00,56.79,56.79,56.69,56.7,130622.0,50.8539,50.8539,50.7644,50.7733,130622.0
2021-05-12 13:50:00,56.7,56.8,56.68,56.77,151961.0,50.7733,50.8629,50.7554,50.836,151961.0
2021-05-12 14:00:00,56.76,56.79,56.71,56.73,129251.0,50.827,50.8539,50.7823,50.8002,129251.0
2021-05-12 14:10:00,56.72,56.74,56.66,56.72,174522.0,50.7912,50.8091,50.7375,50.7912,174522.0
2021-05-12 14:20:00,56.72,56.81,56.67,56.8,208923.0,50.7912,50.8718,50.7465,50.8629,208923.0
2021-05-12 14:30:00,56.79,56.96,56.76,56.92,350212.0,50.8539,51.0061,50.827,50.9703,350212.0
2021-05-12 14:40:00,56.91,57.02,56.9,57.0,269947.0,50.9614,51.0599,50.9524,51.042,269947.0
2021-05-12 14:50:00,56.99,57.05,56.96,56.98,193808.0,51.033,51.0867,51.0061,51.0241,193808.0
2021-05-12 15:00:00,56.97,57.0,56.88,57.0,294751.0,51.0151,51.042,50.9345,51.042,294751.0
2021-05-12 15:10:00,56.99,57.01,56.79,56.8,256114.0,51.033,51.0509,50.8539,50.8629,256114.0
2021-05-12 15:20:00,56.8,56.84,56.71,56.75,247789.0,50.8629,50.8987,50.7823,50.8181,247789.0
2021-05-12 15:30:00,56.75,56.76,56.63,56.66,375942.0,50.8181,50.827,50.7106,50.7375,375942.0
2021-05-12 15:40:00,56.66,56.8,56.64,56.75,518604.0,50.7375,50.8629,50.7196,50.8181,518604.0
2021-05-12 15:50:00,56.74,56.81,56.56,56.62,2218686.0,50.8091,50.8718,50.648,50.7017,2218686.0
2021-05-13 09:30:00,56.59,57.24,56.39,57.07,793532.0,50.6748,51.2569,50.4957,51.1046,793532.0
2021-05-13 09:40:00,57.06,57.33,57.06,57.21,274988.0,51.0957,51.3375,51.0957,51.23,274988.0
2021-05-13 09:50:00,57.2,57.42,57.19,57.42,366000.0,51.2211,51.4181,51.2121,51.4181,366000.0
2021-05-13 10:00:00,57.42,57.6,57.41,57.46,232934.0,51.4181,51.5792,51.4091,51.4539,232934.0
2021-05-13 10:10:00,57.46,57.67,57.45,57.65,339184.0,51.4539,51.6419,51.4449,51.624,339184.0
2021-05-13 10:20:00,57.64,57.73,57.55,57.67,282571.0,51.6151,51.6957,51.5345,51.6419,282571.0
2021-05-13 10:30:00,57.67,57.84,57.65,57.84,232266.0,51.6419,51.7942,51.624,51.7942,232266.0
2021-05-13 10:40:00,57.84,57.89,57.72,57.8,237205.0,51.7942,51.8389,51.6867,51.7583,237205.0
2021-05-13 10:50:00,57.79,58.06,57.78,57.98,495869.0,51.7494,51.9912,51.7404,51.9195,495869.0
2021-05-13 11:00:00,57.99,57.99,57.63,57.64,255040.0,51.9285,51.9285,51.6061,51.6151,255040.0
2021-05-13 11:10:00,57.64,57.67,57.55,57.56,156619.0,51.6151,51.6419,51.5345,51.5434,156619.0
2021-05-13 11:20:00,57.55,57.56,57.44,57.5,274922.0,51.5345,51.5434,51.436,51.4897,274922.0
2021-05-13 11:30:00,57.5,57.58,57.46,57.56,150281.0,51.4897,51.5613,51.4539,51.5434,150281.0
2021-05-13 11:40:00,57.57,57.57,57.43,57.52,251167.0,51.5524,51.5524,51.427,51.5076,251167.0
2021-05-13 11:50:00,57.51,57.65,57.49,57.6,344023.0,51.4987,51.624,51.4807,51.5792,344023.0
2021-05-13 12:00:00,57.6,57.68,57.53,57.68,214198.0,51.5792,51.6509,51.5166,51.6509,214198.0
2021-05-13 12:10:00,57.68,57.73,57.6,57.61,151816.0,51.6509,51.6957,51.5792,51.5882,151816.0
2021-05-13 12:20:00,57.61,57.67,57.57,57.62,162485.0,51.5882,51.6419,51.5524,51.5972,162485.0
2021-05-13 12:30:00,57.63,57.7,57.63,57.67,174033.0,51.6061,51.6688,51.6061,51.6419,174033.0
2021-05-13 12:40:00,57.68,57.69,57.58,57.64,149500.0,51.6509,51.6598,51.5613,51.6151,149500.0
2021-05-13 12:50:00,57.65,57.67,57.47,57.51,216857.0,51.624,51.6419,51.4628,51.4987,216857.0
2021-05-13 13:00:00,57.5,57.51,57.39,57.46,138489.0,51.4897,51.4987,51.3912,51.4539,138489.0
2021-05-13 13:10:00,57.43,57.61,57.43,57.48,246274.0,51.427,51.5882,51.427,51.4718,246274.0
2021-05-13 13:20:00,57.48,57.54,57.43,57.5,208828.0,51.4718,51.5255,51.427,51.4897,208828.0
2021-05-13 13:30:00,57.49,57.53,57.44,57.5,402740.0,51.4807,51.5166,51.436,51.4897,402740.0
2021-05-13 13:40:00,57.49,57.5,57.32,57.33,237060.0,51.4807,51.4897,51.3285,51.3375,237060.0
2021-05-13 13:50:00,57.34,57.53,57.33,57.4,194606.0,51.3464,51.5166,51.3375,51.4002,194606.0
2021-05-13 14:00:00,57.39,57.65,57.39,57.6,185502.0,51.3912,51.624,51.3912,51.5792,185502.0
2021-05-13 14:10:00,57.6,57.65,57.54,57.6,199752.0,51.5792,51.624,51.5255,51.5792,199752.0
2021-05-13 14:20:00,57.6,57.67,57.58,57.62,163129.0,51.5792,51.6419,51.5613,51.5972,163129.0
2021-05-13 14:30:00,57.63,57.75,57.6,57.68,204692.0,51.6061,51.7136,51.5792,51.6509,204692.0
2021-05-13 14:40:00,57.68,57.74,57.6,57.64,160555.0,51.6509,51.7046,51.5792,51.6151,160555.0
2021-05-13 14:50:00,57.63,57.64,57.56,57.56,98394.0,51.6061,51.6151,51.5434,51.5434,98394.0
2021-05-13 15:00:00,57.57,57.78,57.56,57.78,264782.0,51.5524,51.7404,51.5434,51.7404,264782.0
2021-05-13 15:10:00,57.78,57.79,57.66,57.68,326498.0,51.7404,51.7494,51.633,51.6509,326498.0
2021-05-13 15:20:00,57.68,57.71,57.64,57.7,223018.0,51.6509,51.6777,51.6151,51.6688,223018.0
2021-05-13 15:30:00,57.7,57.74,57.63,57.66,307483.0,51.6688,51.7046,51.6061,51.633,307483.0
2021-05-13 15:40:00,57.65,57.7,57.59,57.61,417575.0,51.624,51.6688,51.5703,51.5882,417575.0
2021-05-13 15:50:00,57.61,57.61,57.36,57.37,1320526.0,51.5882,51.5882,51.3643,51.3733,1320526.0
2021-05-14 09:30:00,57.85,57.85,57.38,57.46,600460.0,51.8031,51.8031,51.3822,51.4539,600460.0
2021-05-14 09:40:00,57.48,57.75,57.48,57.72,152648.0,51.4718,51.7136,51.4718,51.6867,152648.0
2021-05-14 09:50:00,57.73,57.98,57.68,57.96,366872.0,51.6957,51.9195,51.6509,51.9016,366872.0
2021-05-14 10:00:00,57.96,58.05,57.89,57.98,369318.0,51.9016,51.9822,51.8389,51.9195,369318.0
2021-05-14 10:10:00,57.98,58.18,57.98,58.15,286051.0,51.9195,52.0986,51.9195,52.0718,286051.0
2021-05-14 10:20:00,58.15,58.22,58.04,58.04,328846.0,52.0718,52.1344,51.9733,51.9733,328846.0
2021-05-14 10:30:00,58.05,58.13,58.02,58.05,279860.0,51.9822,52.0538,51.9553,51.9822,279860.0
2021-05-14 10:40:00,58.05,58.2,58.01,58.18,205224.0,51.9822,52.1165,51.9464,52.0986,205224.0
2021-05-14 10:50:00,58.17,58.26,58.16,58.23,250506.0,52.0897,52.1703,52.0807,52.1434,250506.0
2021-05-14 11:00:00,58.25,58.25,58.08,58.14,163801.0,52.1613,52.1613,52.0091,52.0628,163801.0
2021-05-14 11:10:00,58.14,58.24,58.14,58.23,196929.0,52.0628,52.1523,52.0628,52.1434,196929.0
2021-05-14 11:20:00,58.24,58.36,58.24,58.32,227221.0,52.1523,52.2598,52.1523,52.224,227221.0
2021-05-14 11:30:00,58.32,58.39,58.25,58.39,219317.0,52.224,52.2867,52.1613,52.2867,219317.0
2021-05-14 11:40:00,58.38,58.45,58.35,58.4,187111.0,52.2777,52.3404,52.2509,52.2956,187111.0
2021-05-14 11:50:00,58.4,58.42,58.34,58.38,139090.0,52.2956,52.3135,52.2419,52.2777,139090.0
2021-05-14 12:00:00,58.38,58.47,58.36,58.4,149885.0,52.2777,52.3583,52.2598,52.2956,149885.0
2021-05-14 12:10:00,58.4,58.42,58.32,58.4,459120.0,52.2956,52.3135,52.224,52.2956,459120.0
2021-05-14 12:20:00,58.4,58.43,58.33,58.41,194903.0,52.2956,52.3225,52.2329,52.3046,194903.0
2021-05-14 12:30:00,58.42,58.48,58.41,58.48,202095.0,52.3135,52.3673,52.3046,52.3673,202095.0
2021-05-14 12:40:00,58.48,58.58,58.48,58.55,243325.0,52.3673,52.4568,52.3673,52.4299,243325.0
2021-05-14 12:50:00,58.56,58.66,58.55,58.65,367743.0,52.4389,52.5284,52.4299,52.5195,367743.0
2021-05-14 13:00:00,58.65,58.7,58.63,58.7,272107.0,52.5195,52.5643,52.5016,52.5643,272107.0
2021-05-14 13:10:00,58.69,58.72,58.64,58.71,272922.0,52.5553,52.5822,52.5105,52.5732,272922.0
2021-05-14 13:20:00,58.7,58.72,58.69,58.7,202911.0,52.5643,52.5822,52.5553,52.5643,202911.0
2021-05-14 13:30:00,58.7,58.73,58.66,58.73,171500.0,52.5643,52.5911,52.5284,52.5911,171500.0
2021-05-14 13:40:00,58.73,58.78,58.71,58.76,130415.0,52.5911,52.6359,52.5732,52.618,130415.0
2021-05-14 13:50:00,58.76,58.77,58.7,58.75,177165.0,52.618,52.6269,52.5643,52.609,177165.0
2021-05-14 14:00:00,58.75,58.76,58.67,58.68,187911.0,52.609,52.618,52.5374,52.5464,187911.0
2021-05-14 14:10:00,58.69,58.73,58.67,58.73,162120.0,52.5553,52.5911,52.5374,52.5911,162120.0
2021-05-14 14:20:00,58.72,58.78,58.72,58.75,204762.0,52.5822,52.6359,52.5822,52.609,204762.0
2021-05-14 14:30:00,58.75,58.83,58.74,58.83,221347.0,52.609,52.6807,52.6001,52.6807,221347.0
2021-05-14 14:40:00,58.83,58.86,58.79,58.83,304402.0,52.6807,52.7075,52.6449,52.6807,304402.0
2021-05-14 14:50:00,58.83,58.87,58.74,58.77,209722.0,52.6807,52.7165,52.6001,52.6269,209722.0
2021-05-14 15:00:00,58.78,58.78,58.73,58.75,303229.0,52.6359,52.6359,52.5911,52.609,303229.0
2021-05-14 15:10:00,58.75,58.8,58.74,58.78,240774.0,52.609,52.6538,52.6001,52.6359,240774.0
2021-05-14 15:20:00,58.79,58.81,58.69,58.73,256661.0,52.6449,52.6628,52.5553,52.5911,256661.0
2021-05-14 15:30:00,58.73,58.74,58.55,58.59,273483.0,52.5911,52.6001,52.4299,52.4658,273483.0
2021-05-14 15:40:00,58.59,58.82,58.58,58.8,728985.0,52.4658,52.6717,52.4568,52.6538,728985.0
2021-05-14 15:50:00,58.79,58.88,58.65,58.67,1639454.0,52.6449,52.7255,52.5195,52.5374,1639454.0
2021-05-17 09:30:00,58.04,58.27,57.75,57.99,959139.0,51.9733,52.1792,51.7136,51.9285,959139.0
2021-05-17 09:40:00,57.98,58.0,57.6,57.6,479066.0,51.9195,51.9374,51.5792,51.5792,479066.0
2021-05-17 09:50:00,57.61,57.63,57.38,57.48,595004.0,51.5882,51.6061,51.3822,51.4718,595004.0
2021-05-17 10:00:00,57.48,57.64,57.34,57.42,464252.0,51.4718,51.6151,51.3464,51.4181,464252.0
2021-05-17 10:10:00,57.41,57.44,57.24,57.26,321315.0,51.4091,51.436,51.2569,51.2748,321315.0
2021-05-17 10:20:00,57.26,57.27,57.01,57.02,517224.0,51.2748,51.2837,51.0509,51.0599,517224.0
2021-05-17 10:30:00,57.02,57.14,56.98,57.02,411916.0,51.0599,51.1673,51.0241,51.0599,411916.0
2021-05-17 10:40:00,57.02,57.03,56.84,56.88,319486.0,51.0599,51.0688,50.8987,50.9345,319486.0
2021-05-17 10:50:00,56.89,56.91,56.81,56.86,542340.0,50.9435,50.9614,50.8718,50.9166,542340.0
2021-05-17 11:00:00,56.86,57.01,56.67,56.68,616590.0,50.9166,51.0509,50.7465,50.7554,616590.0
2021-05-17 11:10:00,56.68,56.69,56.46,56.52,549691.0,50.7554,50.7644,50.5584,50.6121,549691.0
2021-05-17 11:20:00,56.52,56.56,56.44,56.45,396467.0,50.6121,50.648,50.5405,50.5495,396467.0
2021-05-17 11:30:00,56.45,56.47,56.26,56.28,371254.0,50.5495,50.5674,50.3793,50.3972,371254.0
2021-05-17 11:40:00,56.27,56.28,56.11,56.12,316824.0,50.3883,50.3972,50.245,50.2539,316824.0
2021-05-17 11:50:00,56.11,56.16,56.0,56.02,449204.0,50.245,50.2898,50.1465,50.1644,449204.0
2021-05-17 12:00:00,56.01,56.03,55.86,55.91,426983.0,50.1554,50.1734,50.0211,50.0659,426983.0
2021-05-17 12:10:00,55.9,56.01,55.89,55.99,406047.0,50.0569,50.1554,50.048,50.1375,406047.0
2021-05-17 12:20:00,55.98,56.08,55.97,56.05,363841.0,50.1286,50.2181,50.1196,50.1913,363841.0
2021-05-17 12:30:00,56.05,56.07,55.9,55.98,571008.0,50.1913,50.2092,50.0569,50.1286,571008.0
2021-05-17 12:40:00,55.98,56.0,55.7,55.71,367327.0,50.1286,50.1465,49.8778,49.8868,367327.0
2021-05-17 12:50:00,55.72,55.76,55.52,55.54,492956.0,49.8958,49.9316,49.7167,49.7346,492956.0
2021-05-17 13:00:00,55.54,55.54,55.38,55.4,424302.0,49.7346,49.7346,49.5913,49.6092,424302.0
2021-05-17 13:10:00,55.4,55.42,55.29,55.34,520590.0,49.6092,49.6271,49.5107,49.5555,520590.0
2021-05-17 13:20:00,55.34,55.44,55.31,55.32,391060.0,49.5555,49.645,49.5286,49.5376,391060.0
2021-05-17 13:30:00,55.31,55.35,55.24,55.32,521437.0,49.5286,49.5644,49.4659,49.5376,521437.0
2021-05-17 13:40:00,55.32,55.33,55.11,55.21,694986.0,49.5376,49.5465,49.3495,49.4391,694986.0
2021-05-17 13:50:00,55.21,55.33,55.2,55.32,412979.0,49.4391,49.5465,49.4301,49.5376,412979.0
2021-05-17 14:00:00,55.31,55.59,55.31,55.59,747156.0,49.5286,49.7793,49.5286,49.7793,747156.0
2021-05-17 14:10:00,55.59,55.65,55.54,55.64,430104.0,49.7793,49.8331,49.7346,49.8241,430104.0
2021-05-17 14:20:00,55.63,55.7,55.48,55.51,724052.0,49.8152,49.8778,49.6808,49.7077,724052.0
2021-05-17 14:30:00,55.51,55.61,55.5,55.56,385212.0,49.7077,49.7973,49.6988,49.7525,385212.0
2021-05-17 14:40:00,55.55,55.56,55.4,55.44,272675.0,49.7435,49.7525,49.6092,49.645,272675.0
2021-05-17 14:50:00,55.44,55.64,55.43,55.63,217434.0,49.645,49.8241,49.6361,49.8152,217434.0
2021-05-17 15:00:00,55.63,55.65,55.56,55.58,356695.0,49.8152,49.8331,49.7525,49.7704,356695.0
2021-05-17 15:10:00,55.58,55.6,55.45,55.46,437673.0,49.7704,49.7883,49.654,49.6629,437673.0
2021-05-17 15:20:00,55.45,55.46,55.35,55.39,396671.0,49.654,49.6629,49.5644,49.6003,396671.0
2021-05-17 15:30:00,55.39,55.45,55.32,55.41,716488.0,49.6003,49.654,49.5376,49.6182,716488.0
2021-05-17 15:40:00,55.41,55.44,55.35,55.38,1097083.0,49.6182,49.645,49.5644,49.5913,1097083.0
2021-05-17 15:50:00,55.38,55.51,55.35,55.46,2488484.0,49.5913,49.7077,49.5644,49.6629,2488484.0
2021-05-18 09:30:00,55.75,55.95,55.5,55.89,1543071.0,49.9226,50.1017,49.6988,50.048,1543071.0
2021-05-18 09:40:00,55.9,55.9,55.05,55.07,901375.0,50.0569,50.0569,49.2958,49.3137,901375.0
2021-05-18 09:50:00,55.06,55.14,54.85,54.9,2346530.0,49.3047,49.3764,49.1167,49.1615,2346530.0
2021-05-18 10:00:00,54.9,55.02,54.68,54.97,848657.0,49.1615,49.2689,48.9645,49.2242,848657.0
2021-05-18 10:10:00,54.97,55.41,54.9,55.29,810858.0,49.2242,49.6182,49.1615,49.5107,810858.0
2021-05-18 10:20:00,55.29,55.37,55.15,55.35,307582.0,49.5107,49.5823,49.3853,49.5644,307582.0
2021-05-18 10:30:00,55.36,55.56,55.28,55.3,643428.0,49.5734,49.7525,49.5017,49.5197,643428.0
2021-05-18 10:40:00,55.3,55.47,55.25,55.38,559259.0,49.5197,49.6719,49.4749,49.5913,559259.0
2021-05-18 10:50:00,55.38,55.49,55.36,55.43,296127.0,49.5913,49.6898,49.5734,49.6361,296127.0
2021-05-18 11:00:00,55.43,55.49,55.26,55.32,265496.0,49.6361,49.6898,49.4838,49.5376,265496.0
2021-05-18 11:10:00,55.31,55.35,55.21,55.3,198661.0,49.5286,49.5644,49.4391,49.5197,198661.0
2021-05-18 11:20:00,55.3,55.42,55.3,55.37,351342.0,49.5197,49.6271,49.5197,49.5823,351342.0
2021-05-18 11:30:00,55.37,55.49,55.32,55.49,1310266.0,49.5823,49.6898,49.5376,49.6898,1310266.0
2021-05-18 11:40:00,55.49,55.5,55.33,55.35,290385.0,49.6898,49.6988,49.5465,49.5644,290385.0
2021-05-18 11:50:00,55.35,55.35,55.22,55.23,555713.0,49.5644,49.5644,49.448,49.457,555713.0
2021-05-18 12:00:00,55.23,55.46,55.2,55.37,4779967.0,49.457,49.6629,49.4301,49.5823,4779967.0
2021-05-18 12:10:00,55.36,55.39,55.24,55.33,246132.0,49.5734,49.6003,49.4659,49.5465,246132.0
2021-05-18 12:20:00,55.33,55.44,55.33,55.37,180195.0,49.5465,49.645,49.5465,49.5823,180195.0
2021-05-18 12:30:00,55.37,55.42,55.35,55.36,136170.0,49.5823,49.6271,49.5644,49.5734,136170.0
2021-05-18 12:40:00,55.36,55.47,55.34,55.46,203861.0,49.5734,49.6719,49.5555,49.6629,203861.0
2021-05-18 12:50:00,55.46,55.5,55.44,55.49,196777.0,49.6629,49.6988,49.645,49.6898,196777.0
2021-05-18 13:00:00,55.5,55.51,55.39,55.41,284264.0,49.6988,49.7077,49.6003,49.6182,284264.0
2021-05-18 13:10:00,55.41,55.45,55.39,55.43,361086.0,49.6182,49.654,49.6003,49.6361,361086.0
2021-05-18 13:20:00,55.43,55.46,55.39,55.46,242259.0,49.6361,49.6629,49.6003,49.6629,242259.0
2021-05-18 13:30:00,55.46,55.48,55.42,55.44,189954.0,49.6629,49.6808,49.6271,49.645,189954.0
2021-05-18 13:40:00,55.44,55.5,55.43,55.47,256346.0,49.645,49.6988,49.6361,49.6719,256346.0
2021-05-18 13:50:00,55.46,55.47,55.38,55.38,260823.0,49.6629,49.6719,49.5913,49.5913,260823.0
2021-05-18 14:00:00,55.38,55.4,55.27,55.27,210268.0,49.5913,49.6092,49.4928,49.4928,210268.0
2021-05-18 14:10:00,55.28,55.28,55.17,55.18,321352.0,49.5017,49.5017,49.4032,49.4122,321352.0
2021-05-18 14:20:00,55.18,55.18,55.02,55.07,450019.0,49.4122,49.4122,49.2689,49.3137,450019.0
2021-05-18 14:30:00,55.06,55.14,55.02,55.06,396521.0,49.3047,49.3764,49.2689,49.3047,396521.0
2021-05-18 14:40:00,55.07,55.07,54.9,54.97,434352.0,49.3137,49.3137,49.1615,49.2242,434352.0
2021-05-18 14:50:00,54.96,55.07,54.93,55.05,355182.0,49.2152,49.3137,49.1883,49.2958,355182.0
2021-05-18 15:00:00,55.05,55.11,54.99,55.1,544519.0,49.2958,49.3495,49.2421,49.3406,544519.0
2021-05-18 15:10:00,55.11,55.27,55.08,55.26,349903.0,49.3495,49.4928,49.3227,49.4838,349903.0
2021-05-18 15:20:00,55.27,55.35,55.23,55.33,303270.0,49.4928,49.5644,49.457,49.5465,303270.0
2021-05-18 15:30:00,55.33,55.41,55.27,55.27,544087.0,49.5465,49.6182,49.4928,49.4928,544087.0
2021-05-18 15:40:00,55.28,55.29,55.14,55.19,656968.0,49.5017,49.5107,49.3764,49.4212,656968.0
2021-05-18 15:50:00,55.18,55.19,54.89,54.95,2014012.0,49.4122,49.4212,49.1525,49.2062,2014012.0
2021-05-19 09:30:00,54.61,54.67,53.97,54.1,785915.0,48.9018,48.9555,48.3287,48.4451,785915.0
2021-05-19 09:40:00,54.1,54.5,54.1,54.22,529753.0,48.4451,48.8033,48.4451,48.5525,529753.0
2021-05-19 09:50:00,54.22,54.31,54.13,54.25,300286.0,48.5525,48.6331,48.472,48.5794,300286.0
2021-05-19 10:00:00,54.24,54.25,53.92,53.94,313151.0,48.5705,48.5794,48.2839,48.3018,313151.0
2021-05-19 10:10:00,53.95,54.01,53.89,53.94,311247.0,48.3108,48.3645,48.257,48.3018,311247.0
2021-05-19 10:20:00,53.94,54.06,53.8,54.02,394633.0,48.3018,48.4093,48.1764,48.3735,394633.0
2021-05-19 10:30:00,54.01,54.15,53.97,54.03,309917.0,48.3645,48.4899,48.3287,48.3824,309917.0
2021-05-19 10:40:00,54.03,54.05,53.92,53.93,318784.0,48.3824,48.4003,48.2839,48.2929,318784.0
2021-05-19 10:50:00,53.92,54.05,53.9,53.95,286042.0,48.2839,48.4003,48.266,48.3108,286042.0
2021-05-19 11:00:00,53.95,54.06,53.83,54.03,420355.0,48.3108,48.4093,48.2033,48.3824,420355.0
2021-05-19 11:10:00,54.04,54.04,53.82,53.83,329050.0,48.3914,48.3914,48.1944,48.2033,329050.0
2021-05-19 11:20:00,53.83,53.96,53.79,53.81,527214.0,48.2033,48.3197,48.1675,48.1854,527214.0
2021-05-19 11:30:00,53.81,53.91,53.75,53.89,397120.0,48.1854,48.275,48.1317,48.257,397120.0
2021-05-19 11:40:00,53.88,53.89,53.75,53.83,193791.0,48.2481,48.257,48.1317,48.2033,193791.0
2021-05-19 11:50:00,53.83,54.07,53.81,54.04,354871.0,48.2033,48.4182,48.1854,48.3914,354871.0
2021-05-19 12:00:00,54.05,54.21,54.02,54.16,223564.0,48.4003,48.5436,48.3735,48.4988,223564.0
2021-05-19 12:10:00,54.16,54.29,54.15,54.25,413233.0,48.4988,48.6152,48.4899,48.5794,413233.0
2021-05-19 12:20:00,54.24,54.27,54.12,54.12,198245.0,48.5705,48.5973,48.463,48.463,198245.0
2021-05-19 12:30:00,54.12,54.18,54.09,54.16,158128.0,48.463,48.5167,48.4361,48.4988,158128.0
2021-05-19 12:40:00,54.16,54.18,54.07,54.13,140847.0,48.4988,48.5167,48.4182,48.472,140847.0
2021-05-19 12:50:00,54.13,54.15,54.05,54.05,136610.0,48.472,48.4899,48.4003,48.4003,136610.0
2021-05-19 13:00:00,54.06,54.16,54.06,54.11,223414.0,48.4093,48.4988,48.4093,48.454,223414.0
2021-05-19 13:10:00,54.11,54.16,54.08,54.12,215609.0,48.454,48.4988,48.4272,48.463,215609.0
2021-05-19 13:20:00,54.12,54.12,54.03,54.05,183638.0,48.463,48.463,48.3824,48.4003,183638.0
2021-05-19 13:30:00,54.05,54.05,53.89,53.93,286466.0,48.4003,48.4003,48.257,48.2929,286466.0
2021-05-19 13:40:00,53.93,54.02,53.9,54.01,229922.0,48.2929,48.3735,48.266,48.3645,229922.0
2021-05-19 13:50:00,54.02,54.04,53.94,53.96,197630.0,48.3735,48.3914,48.3018,48.3197,197630.0
2021-05-19 14:00:00,53.97,54.06,53.75,53.85,400258.0,48.3287,48.4093,48.1317,48.2212,400258.0
2021-05-19 14:10:00,53.84,53.87,53.71,53.79,255293.0,48.2123,48.2391,48.0959,48.1675,255293.0
2021-05-19 14:20:00,53.79,54.07,53.78,54.02,317629.0,48.1675,48.4182,48.1585,48.3735,317629.0
2021-05-19 14:30:00,54.02,54.11,53.82,53.85,435747.0,48.3735,48.454,48.1944,48.2212,435747.0
2021-05-19 14:40:00,53.84,53.86,53.69,53.74,279090.0,48.2123,48.2302,48.0779,48.1227,279090.0
2021-05-19 14:50:00,53.75,53.81,53.67,53.75,219505.0,48.1317,48.1854,48.06,48.1317,219505.0
2021-05-19 15:00:00,53.75,53.85,53.69,53.84,300901.0,48.1317,48.2212,48.0779,48.2123,300901.0
2021-05-19 15:10:00,53.83,53.95,53.82,53.92,293505.0,48.2033,48.3108,48.1944,48.2839,293505.0
2021-05-19 15:20:00,53.93,54.15,53.89,54.13,411556.0,48.2929,48.4899,48.257,48.472,411556.0
2021-05-19 15:30:00,54.12,54.14,53.96,54.13,426305.0,48.463,48.4809,48.3197,48.472,426305.0
2021-05-19 15:40:00,54.12,54.14,53.95,53.99,763950.0,48.463,48.4809,48.3108,48.3466,763950.0
2021-05-19 15:50:00,54.0,54.27,53.97,54.24,1447189.0,48.3555,48.5973,48.3287,48.5705,1447189.0
2021-05-20 09:30:00,54.12,54.7,54.09,54.63,554286.0,48.463,48.9824,48.4361,48.9197,554286.0
2021-05-20 09:40:00,54.66,54.92,54.53,54.88,387326.0,48.9466,49.1794,48.8301,49.1436,387326.0
2021-05-20 09:50:00,54.89,54.96,54.8,54.87,335886.0,49.1525,49.2152,49.0719,49.1346,335886.0
2021-05-20 10:00:00,54.88,55.05,54.87,55.03,285901.0,49.1436,49.2958,49.1346,49.2779,285901.0
2021-05-20 10:10:00,55.03,55.07,54.9,55.0,225756.0,49.2779,49.3137,49.1615,49.251,225756.0
2021-05-20 10:20:00,55.0,55.05,54.95,55.03,248173.0,49.251,49.2958,49.2062,49.2779,248173.0
2021-05-20 10:30:00,55.03,55.09,54.97,55.09,262138.0,49.2779,49.3316,49.2242,49.3316,262138.0
2021-05-20 10:40:00,55.09,55.11,55.01,55.03,207673.0,49.3316,49.3495,49.26,49.2779,207673.0
2021-05-20 10:50:00,55.03,55.26,55.02,55.25,376617.0,49.2779,49.4838,49.2689,49.4749,376617.0
2021-05-20 11:00:00,55.25,55.27,55.11,55.18,146543.0,49.4749,49.4928,49.3495,49.4122,146543.0
2021-05-20 11:10:00,55.17,55.21,55.06,55.07,130958.0,49.4032,49.4391,49.3047,49.3137,130958.0
2021-05-20 11:20:00,55.07,55.13,55.01,55.13,200562.0,49.3137,49.3674,49.26,49.3674,200562.0
2021-05-20 11:30:00,55.13,55.23,55.11,55.22,178844.0,49.3674,49.457,49.3495,49.448,178844.0
2021-05-20 11:40:00,55.23,55.32,55.21,55.3,186684.0,49.457,49.5376,49.4391,49.5197,186684.0
2021-05-20 11:50:00,55.3,55.31,55.24,55.27,187430.0,49.5197,49.5286,49.4659,49.4928,187430.0
2021-05-20 12:00:00,55.28,55.29,55.22,55.29,133737.0,49.5017,49.5107,49.448,49.5107,133737.0
2021-05-20 12:10:00,55.29,55.33,55.23,55.23,145488.0,49.5107,49.5465,49.457,49.457,145488.0
2021-05-20 12:20:00,55.24,55.33,55.18,55.18,174335.0,49.4659,49.5465,49.4122,49.4122,174335.0
2021-05-20 12:30:00,55.19,55.3,55.18,55.21,189092.0,49.4212,49.5197,49.4122,49.4391,189092.0
2021-05-20 12:40:00,55.22,55.26,55.16,55.22,122530.0,49.448,49.4838,49.3943,49.448,122530.0
2021-05-20 12:50:00,55.22,55.28,55.19,55.25,105962.0,49.448,49.5017,49.4212,49.4749,105962.0
2021-05-20 13:00:00,55.25,55.28,55.21,55.28,114005.0,49.4749,49.5017,49.4391,49.5017,114005.0
2021-05-20 13:10:00,55.27,55.3,55.24,55.26,143386.0,49.4928,49.5197,49.4659,49.4838,143386.0
2021-05-20 13:20:00,55.26,55.29,55.16,55.17,174134.0,49.4838,49.5107,49.3943,49.4032,174134.0
2021-05-20 13:30:00,55.17,55.26,55.16,55.24,225203.0,49.4032,49.4838,49.3943,49.4659,225203.0
2021-05-20 13:40:00,55.23,55.33,55.19,55.2,137602.0,49.457,49.5465,49.4212,49.4301,137602.0
2021-05-20 13:50:00,55.2,55.22,55.06,55.16,154091.0,49.4301,49.448,49.3047,49.3943,154091.0
2021-05-20 14:00:00,55.16,55.17,55.09,55.15,163949.0,49.3943,49.4032,49.3316,49.3853,163949.0
2021-05-20 14:10:00,55.15,55.21,55.14,55.2,148263.0,49.3853,49.4391,49.3764,49.4301,148263.0
2021-05-20 14:20:00,55.2,55.21,55.17,55.2,95916.0,49.4301,49.4391,49.4032,49.4301,95916.0
2021-05-20 14:30:00,55.2,55.21,55.12,55.18,226544.0,49.4301,49.4391,49.3585,49.4122,226544.0
2021-05-20 14:40:00,55.18,55.21,55.1,55.12,264373.0,49.4122,49.4391,49.3406,49.3585,264373.0
2021-05-20 14:50:00,55.12,55.23,55.11,55.2,278732.0,49.3585,49.457,49.3495,49.4301,278732.0
2021-05-20 15:00:00,55.21,55.23,55.15,55.16,204999.0,49.4391,49.457,49.3853,49.3943,204999.0
2021-05-20 15:10:00,55.16,55.22,55.14,55.16,237607.0,49.3943,49.448,49.3764,49.3943,237607.0
2021-05-20 15:20:00,55.16,55.28,55.13,55.24,342002.0,49.3943,49.5017,49.3674,49.4659,342002.0
2021-05-20 15:30:00,55.25,55.25,55.17,55.21,344889.0,49.4749,49.4749,49.4032,49.4391,344889.0
2021-05-20 15:40:00,55.21,55.22,55.05,55.08,461186.0,49.4391,49.448,49.2958,49.3227,461186.0
2021-05-20 15:50:00,55.08,55.12,54.96,55.05,1772670.0,49.3227,49.3585,49.2152,49.2958,1772670.0
2021-05-21 09:30:00,55.38,55.49,55.19,55.33,1199265.0,49.5913,49.6898,49.4212,49.5465,1199265.0
2021-05-21 09:40:00,55.32,55.44,55.22,55.33,355802.0,49.5376,49.645,49.448,49.5465,355802.0
2021-05-21 09:50:00,55.34,55.42,55.26,55.34,284002.0,49.5555,49.6271,49.4838,49.5555,284002.0
2021-05-21 10:00:00,55.35,55.35,55.06,55.15,291789.0,49.5644,49.5644,49.3047,49.3853,291789.0
2021-05-21 10:10:00,55.15,55.26,55.14,55.22,172321.0,49.3853,49.4838,49.3764,49.448,172321.0
2021-05-21 10:20:00,55.21,55.31,55.19,55.26,205575.0,49.4391,49.5286,49.4212,49.4838,205575.0
2021-05-21 10:30:00,55.26,55.36,55.24,55.31,211654.0,49.4838,49.5734,49.4659,49.5286,211654.0
2021-05-21 10:40:00,55.3,55.36,55.24,55.3,162294.0,49.5197,49.5734,49.4659,49.5197,162294.0
2021-05-21 10:50:00,55.3,55.36,55.25,55.33,170419.0,49.5197,49.5734,49.4749,49.5465,170419.0
2021-05-21 11:00:00,55.33,55.36,55.25,55.25,246866.0,49.5465,49.5734,49.4749,49.4749,246866.0
2021-05-21 11:10:00,55.26,55.28,55.23,55.26,325389.0,49.4838,49.5017,49.457,49.4838,325389.0
2021-05-21 11:20:00,55.27,55.32,55.05,55.05,253875.0,49.4928,49.5376,49.2958,49.2958,253875.0
2021-05-21 11:30:00,55.05,55.13,55.04,55.09,205521.0,49.2958,49.3674,49.2868,49.3316,205521.0
2021-05-21 11:40:00,55.09,55.14,55.03,55.05,159896.0,49.3316,49.3764,49.2779,49.2958,159896.0
2021-05-21 11:50:00,55.05,55.1,55.0,55.03,246119.0,49.2958,49.3406,49.251,49.2779,246119.0
2021-05-21 12:00:00,55.03,55.09,54.94,54.95,313545.0,49.2779,49.3316,49.1973,49.2062,313545.0
2021-05-21 12:10:00,54.95,55.02,54.92,55.01,150639.0,49.2062,49.2689,49.1794,49.26,150639.0
2021-05-21 12:20:00,55.01,55.04,54.99,55.03,136391.0,49.26,49.2868,49.2421,49.2779,136391.0
2021-05-21 12:30:00,55.04,55.09,55.02,55.03,122623.0,49.2868,49.3316,49.2689,49.2779,122623.0
2021-05-21 12:40:00,55.03,55.05,54.99,55.02,154447.0,49.2779,49.2958,49.2421,49.2689,154447.0
2021-05-21 12:50:00,55.01,55.07,54.97,55.07,246465.0,49.26,49.3137,49.2242,49.3137,246465.0
2021-05-21 13:00:00,55.07,55.08,55.01,55.02,97523.0,49.3137,49.3227,49.26,49.2689,97523.0
2021-05-21 13:10:00,55.01,55.05,55.0,55.03,115345.0,49.26,49.2958,49.251,49.2779,115345.0
2021-05-21 13:20:00,55.02,55.11,55.01,55.09,175693.0,49.2689,49.3495,49.26,49.3316,175693.0
2021-05-21 13:30:00,55.09,55.15,55.08,55.13,109187.0,49.3316,49.3853,49.3227,49.3674,109187.0
2021-05-21 13:40:00,55.12,55.14,55.1,55.1,208300.0,49.3585,49.3764,49.3406,49.3406,208300.0
2021-05-21 13:50:00,55.11,55.15,55.09,55.11,166147.0,49.3495,49.3853,49.3316,49.3495,166147.0
2021-05-21 14:00:00,55.11,55.22,55.1,55.19,174229.0,49.3495,49.448,49.3406,49.4212,174229.0
2021-05-21 14:10:00,55.18,55.22,55.14,55.15,191555.0,49.4122,49.448,49.3764,49.3853,191555.0
2021-05-21 14:20:00,55.14,55.14,55.03,55.07,268823.0,49.3764,49.3764,49.2779,49.3137,268823.0
2021-05-21 14:30:00,55.06,55.08,54.97,55.0,205494.0,49.3047,49.3227,49.2242,49.251,205494.0
2021-05-21 14:40:00,55.0,55.08,54.98,55.05,157778.0,49.251,49.3227,49.2331,49.2958,157778.0
2021-05-21 14:50:00,55.05,55.12,55.04,55.09,114392.0,49.2958,49.3585,49.2868,49.3316,114392.0
2021-05-21 15:00:00,55.09,55.1,55.03,55.04,183179.0,49.3316,49.3406,49.2779,49.2868,183179.0
2021-05-21 15:10:00,55.04,55.16,55.03,55.11,175879.0,49.2868,49.3943,49.2779,49.3495,175879.0
2021-05-21 15:20:00,55.12,55.19,55.11,55.15,265408.0,49.3585,49.4212,49.3495,49.3853,265408.0
2021-05-21 15:30:00,55.15,55.16,55.08,55.13,344021.0,49.3853,49.3943,49.3227,49.3674,344021.0
2021-05-21 15:40:00,55.13,55.13,55.02,55.12,383658.0,49.3674,49.3674,49.2689,49.3585,383658.0
2021-05-21 15:50:00,55.13,55.16,55.01,55.09,1625520.0,49.3674,49.3943,49.26,49.3316,1625520.0
2021-05-24 09:30:00,55.58,55.58,54.96,54.98,802869.0,49.7704,49.7704,49.2152,49.2331,802869.0
2021-05-24 09:40:00,54.98,55.16,54.93,55.0,336767.0,49.2331,49.3943,49.1883,49.251,336767.0
2021-05-24 09:50:00,55.0,55.11,54.86,55.11,267202.0,49.251,49.3495,49.1256,49.3495,267202.0
2021-05-24 10:00:00,55.11,55.33,55.08,55.29,348350.0,49.3495,49.5465,49.3227,49.5107,348350.0
2021-05-24 10:10:00,55.29,55.51,55.27,55.5,177316.0,49.5107,49.7077,49.4928,49.6988,177316.0
2021-05-24 10:20:00,55.51,55.54,55.36,55.44,358079.0,49.7077,49.7346,49.5734,49.645,358079.0
2021-05-24 10:30:00,55.44,55.55,55.42,55.5,254807.0,49.645,49.7435,49.6271,49.6988,254807.0
2021-05-24 10:40:00,55.5,55.64,55.5,55.64,227098.0,49.6988,49.8241,49.6988,49.8241,227098.0
2021-05-24 10:50:00,55.64,55.7,55.6,55.62,264311.0,49.8241,49.8778,49.7883,49.8062,264311.0
2021-05-24 11:00:00,55.61,55.64,55.54,55.57,226294.0,49.7973,49.8241,49.7346,49.7614,226294.0
2021-05-24 11:10:00,55.57,55.61,55.49,55.61,161293.0,49.7614,49.7973,49.6898,49.7973,161293.0
2021-05-24 11:20:00,55.61,55.61,55.54,55.59,143939.0,49.7973,49.7973,49.7346,49.7793,143939.0
2021-05-24 11:30:00,55.6,55.66,55.58,55.66,95156.0,49.7883,49.842,49.7704,49.842,95156.0
2021-05-24 11:40:00,55.66,55.74,55.65,55.66,123798.0,49.842,49.9137,49.8331,49.842,123798.0
2021-05-24 11:50:00,55.66,55.69,55.64,55.66,72308.0,49.842,49.8689,49.8241,49.842,72308.0
2021-05-24 12:00:00,55.65,55.66,55.55,55.57,238176.0,49.8331,49.842,49.7435,49.7614,238176.0
2021-05-24 12:10:00,55.57,55.61,55.56,55.6,215497.0,49.7614,49.7973,49.7525,49.7883,215497.0
2021-05-24 12:20:00,55.6,55.62,55.55,55.57,266135.0,49.7883,49.8062,49.7435,49.7614,266135.0
2021-05-24 12:30:00,55.57,55.63,55.53,55.62,141576.0,49.7614,49.8152,49.7256,49.8062,141576.0
2021-05-24 12:40:00,55.62,55.67,55.58,55.65,218646.0,49.8062,49.851,49.7704,49.8331,218646.0
2021-05-24 12:50:00,55.64,55.65,55.59,55.63,67891.0,49.8241,49.8331,49.7793,49.8152,67891.0
2021-05-24 13:00:00,55.63,55.63,55.54,55.56,80994.0,49.8152,49.8152,49.7346,49.7525,80994.0
2021-05-24 13:10:00,55.56,55.62,55.55,55.62,63591.0,49.7525,49.8062,49.7435,49.8062,63591.0
2021-05-24 13:20:00,55.61,55.62,55.58,55.61,75878.0,49.7973,49.8062,49.7704,49.7973,75878.0
2021-05-24 13:30:00,55.61,55.64,55.58,55.63,127857.0,49.7973,49.8241,49.7704,49.8152,127857.0
2021-05-24 13:40:00,55.62,55.65,55.6,55.65,119444.0,49.8062,49.8331,49.7883,49.8331,119444.0
2021-05-24 13:50:00,55.65,55.66,55.62,55.64,75680.0,49.8331,49.842,49.8062,49.8241,75680.0
2021-05-24 14:00:00,55.64,55.67,55.57,55.58,115110.0,49.8241,49.851,49.7614,49.7704,115110.0
2021-05-24 14:10:00,55.57,55.67,55.56,55.67,203491.0,49.7614,49.851,49.7525,49.851,203491.0
2021-05-24 14:20:00,55.67,55.7,55.65,55.68,99098.0,49.851,49.8778,49.8331,49.8599,99098.0
2021-05-24 14:30:00,55.69,55.71,55.64,55.67,141275.0,49.8689,49.8868,49.8241,49.851,141275.0
2021-05-24 14:40:00,55.67,55.7,55.62,55.67,162354.0,49.851,49.8778,49.8062,49.851,162354.0
2021-05-24 14:50:00,55.67,55.67,55.61,55.63,173617.0,49.851,49.851,49.7973,49.8152,173617.0
2021-05-24 15:00:00,55.63,55.71,55.59,55.68,205881.0,49.8152,49.8868,49.7793,49.8599,205881.0
2021-05-24 15:10:00,55.69,55.72,55.66,55.7,256224.0,49.8689,49.8958,49.842,49.8778,256224.0
2021-05-24 15:20:00,55.69,55.73,55.69,55.72,189389.0,49.8689,49.9047,49.8689,49.8958,189389.0
2021-05-24 15:30:00,55.71,55.77,55.69,55.74,347108.0,49.8868,49.9405,49.8689,49.9137,347108.0
2021-05-24 15:40:00,55.75,55.76,55.68,55.71,396642.0,49.9226,49.9316,49.8599,49.8868,396642.0
2021-05-24 15:50:00,55.71,55.76,55.65,55.66,1233940.0,49.8868,49.9316,49.8331,49.842,1233940.0
2021-05-25 09:30:00,55.93,56.23,55.72,55.81,552231.0,50.0838,50.3524,49.8958,49.9763,552231.0
2021-05-25 09:40:00,55.82,55.84,55.58,55.62,253572.0,49.9853,50.0032,49.7704,49.8062,253572.0
2021-05-25 09:50:00,55.62,55.94,55.61,55.93,391537.0,49.8062,50.0928,49.7973,50.0838,391537.0
2021-05-25 10:00:00,55.93,55.94,55.8,55.82,224377.0,50.0838,50.0928,49.9674,49.9853,224377.0
2021-05-25 10:10:00,55.81,55.83,55.6,55.61,153431.0,49.9763,49.9943,49.7883,49.7973,153431.0
2021-05-25 10:20:00,55.6,55.7,55.6,55.63,110413.0,49.7883,49.8778,49.7883,49.8152,110413.0
2021-05-25 10:30:00,55.63,55.68,55.55,55.55,204620.0,49.8152,49.8599,49.7435,49.7435,204620.0
2021-05-25 10:40:00,55.55,55.63,55.5,55.56,160876.0,49.7435,49.8152,49.6988,49.7525,160876.0
2021-05-25 10:50:00,55.56,55.61,55.51,55.55,119932.0,49.7525,49.7973,49.7077,49.7435,119932.0
2021-05-25 11:00:00,55.55,55.61,55.54,55.6,179622.0,49.7435,49.7973,49.7346,49.7883,179622.0
2021-05-25 11:10:00,55.6,55.67,55.58,55.61,165953.0,49.7883,49.851,49.7704,49.7973,165953.0
2021-05-25 11:20:00,55.61,55.73,55.57,55.58,138226.0,49.7973,49.9047,49.7614,49.7704,138226.0
2021-05-25 11:30:00,55.58,55.61,55.53,55.58,154755.0,49.7704,49.7973,49.7256,49.7704,154755.0
2021-05-25 11:40:00,55.57,55.64,55.54,55.62,121159.0,49.7614,49.8241,49.7346,49.8062,121159.0
2021-05-25 11:50:00,55.63,55.68,55.57,55.63,133814.0,49.8152,49.8599,49.7614,49.8152,133814.0
2021-05-25 12:00:00,55.63,55.71,55.62,55.71,153301.0,49.8152,49.8868,49.8062,49.8868,153301.0
2021-05-25 12:10:00,55.71,55.73,55.67,55.68,120974.0,49.8868,49.9047,49.851,49.8599,120974.0
2021-05-25 12:20:00,55.69,55.73,55.68,55.73,86991.0,49.8689,49.9047,49.8599,49.9047,86991.0
2021-05-25 12:30:00,55.73,55.82,55.71,55.82,188045.0,49.9047,49.9853,49.8868,49.9853,188045.0
2021-05-25 12:40:00,55.82,55.89,55.81,55.87,262900.0,49.9853,50.048,49.9763,50.0301,262900.0
2021-05-25 12:50:00,55.87,55.91,55.83,55.84,181729.0,50.0301,50.0659,49.9943,50.0032,181729.0
2021-05-25 13:00:00,55.83,55.84,55.7,55.73,142998.0,49.9943,50.0032,49.8778,49.9047,142998.0
2021-05-25 13:10:00,55.72,55.77,55.72,55.73,139242.0,49.8958,49.9405,49.8958,49.9047,139242.0
2021-05-25 13:20:00,55.73,55.78,55.71,55.73,147094.0,49.9047,49.9495,49.8868,49.9047,147094.0
2021-05-25 13:30:00,55.73,55.79,55.72,55.73,141278.0,49.9047,49.9584,49.8958,49.9047,141278.0
2021-05-25 13:40:00,55.73,55.76,55.67,55.68,136268.0,49.9047,49.9316,49.851,49.8599,136268.0
2021-05-25 13:50:00,55.69,55.73,55.67,55.73,107920.0,49.8689,49.9047,49.851,49.9047,107920.0
2021-05-25 14:00:00,55.73,55.73,55.59,55.59,124993.0,49.9047,49.9047,49.7793,49.7793,124993.0
2021-05-25 14:10:00,55.6,55.61,55.55,55.55,148124.0,49.7883,49.7973,49.7435,49.7435,148124.0
2021-05-25 14:20:00,55.56,55.61,55.53,55.61,121155.0,49.7525,49.7973,49.7256,49.7973,121155.0
2021-05-25 14:30:00,55.61,55.71,55.61,55.67,211984.0,49.7973,49.8868,49.7973,49.851,211984.0
2021-05-25 14:40:00,55.68,55.69,55.58,55.6,136230.0,49.8599,49.8689,49.7704,49.7883,136230.0
2021-05-25 14:50:00,55.6,55.68,55.58,55.67,220427.0,49.7883,49.8599,49.7704,49.851,220427.0
2021-05-25 15:00:00,55.67,55.67,55.5,55.54,136516.0,49.851,49.851,49.6988,49.7346,136516.0
2021-05-25 15:10:00,55.54,55.59,55.52,55.59,135463.0,49.7346,49.7793,49.7167,49.7793,135463.0
2021-05-25 15:20:00,55.58,55.67,55.58,55.64,196334.0,49.7704,49.851,49.7704,49.8241,196334.0
2021-05-25 15:30:00,55.64,55.65,55.57,55.64,221833.0,49.8241,49.8331,49.7614,49.8241,221833.0
2021-05-25 15:40:00,55.63,55.66,55.58,55.59,411553.0,49.8152,49.842,49.7704,49.7793,411553.0
2021-05-25 15:50:00,55.59,55.74,55.59,55.71,1342825.0,49.7793,49.9137,49.7793,49.8868,1342825.0
2021-05-26 09:30:00,55.97,56.04,55.6,55.71,542314.0,50.1196,50.1823,49.7883,49.8868,542314.0
2021-05-26 09:40:00,55.71,57.18,55.64,57.17,1613434.0,49.8868,51.2031,49.8241,51.1942,1613434.0
2021-05-26 09:50:00,57.17,57.22,56.33,56.96,1340096.0,51.1942,51.239,50.442,51.0061,1340096.0
2021-05-26 10:00:00,56.96,57.05,56.81,56.99,695212.0,51.0061,51.0867,50.8718,51.033,695212.0
2021-05-26 10:10:00,57.0,57.23,56.96,57.21,674706.0,51.042,51.2479,51.0061,51.23,674706.0
2021-05-26 10:20:00,57.21,57.42,57.12,57.36,789962.0,51.23,51.4181,51.1494,51.3643,789962.0
2021-05-26 10:30:00,57.36,57.4,57.3,57.38,697805.0,51.3643,51.4002,51.3106,51.3822,697805.0
2021-05-26 10:40:00,57.38,57.38,57.29,57.32,554049.0,51.3822,51.3822,51.3016,51.3285,554049.0
2021-05-26 10:50:00,57.32,57.41,57.29,57.35,434209.0,51.3285,51.4091,51.3016,51.3554,434209.0
2021-05-26 11:00:00,57.35,57.53,57.34,57.5,485539.0,51.3554,51.5166,51.3464,51.4897,485539.0
2021-05-26 11:10:00,57.5,57.51,57.42,57.45,435938.0,51.4897,51.4987,51.4181,51.4449,435938.0
2021-05-26 11:20:00,57.45,57.45,57.28,57.3,313554.0,51.4449,51.4449,51.2927,51.3106,313554.0
2021-05-26 11:30:00,57.3,57.4,57.15,57.16,442329.0,51.3106,51.4002,51.1763,51.1852,442329.0
2021-05-26 11:40:00,57.16,57.17,57.0,57.03,334963.0,51.1852,51.1942,51.042,51.0688,334963.0
2021-05-26 11:50:00,57.02,57.14,57.02,57.1,171536.0,51.0599,51.1673,51.0599,51.1315,171536.0
2021-05-26 12:00:00,57.09,57.18,57.09,57.16,217963.0,51.1226,51.2031,51.1226,51.1852,217963.0
2021-05-26 12:10:00,57.16,57.19,57.12,57.16,169047.0,51.1852,51.2121,51.1494,51.1852,169047.0
2021-05-26 12:20:00,57.16,57.18,57.14,57.15,106185.0,51.1852,51.2031,51.1673,51.1763,106185.0
2021-05-26 12:30:00,57.15,57.18,57.12,57.15,166592.0,51.1763,51.2031,51.1494,51.1763,166592.0
2021-05-26 12:40:00,57.15,57.19,57.09,57.16,262305.0,51.1763,51.2121,51.1226,51.1852,262305.0
2021-05-26 12:50:00,57.16,57.18,57.13,57.15,206812.0,51.1852,51.2031,51.1584,51.1763,206812.0
2021-05-26 13:00:00,57.14,57.17,57.11,57.13,313212.0,51.1673,51.1942,51.1405,51.1584,313212.0
2021-05-26 13:10:00,57.13,57.14,56.96,56.98,182655.0,51.1584,51.1673,51.0061,51.0241,182655.0
2021-05-26 13:20:00,56.98,57.03,56.97,57.01,127358.0,51.0241,51.0688,51.0151,51.0509,127358.0
2021-05-26 13:30:00,57.0,57.01,56.89,56.92,176554.0,51.042,51.0509,50.9435,50.9703,176554.0
2021-05-26 13:40:00,56.92,56.92,56.82,56.83,174625.0,50.9703,50.9703,50.8808,50.8897,174625.0
2021-05-26 13:50:00,56.83,56.84,56.78,56.83,219212.0,50.8897,50.8987,50.845,50.8897,219212.0
2021-05-26 14:00:00,56.83,56.91,56.82,56.9,197825.0,50.8897,50.9614,50.8808,50.9524,197825.0
2021-05-26 14:10:00,56.9,56.9,56.83,56.85,223278.0,50.9524,50.9524,50.8897,50.9076,223278.0
2021-05-26 14:20:00,56.85,56.88,56.82,56.85,180786.0,50.9076,50.9345,50.8808,50.9076,180786.0
2021-05-26 14:30:00,56.85,56.91,56.81,56.91,295697.0,50.9076,50.9614,50.8718,50.9614,295697.0
2021-05-26 14:40:00,56.91,56.96,56.9,56.95,194032.0,50.9614,51.0061,50.9524,50.9972,194032.0
2021-05-26 14:50:00,56.95,56.95,56.84,56.87,281851.0,50.9972,50.9972,50.8987,50.9256,281851.0
2021-05-26 15:00:00,56.86,56.86,56.73,56.76,365501.0,50.9166,50.9166,50.8002,50.827,365501.0
2021-05-26 15:10:00,56.76,56.88,56.75,56.88,418073.0,50.827,50.9345,50.8181,50.9345,418073.0
2021-05-26 15:20:00,56.88,56.93,56.8,56.83,463236.0,50.9345,50.9793,50.8629,50.8897,463236.0
2021-05-26 15:30:00,56.83,56.86,56.79,56.83,456603.0,50.8897,50.9166,50.8539,50.8897,456603.0
2021-05-26 15:40:00,56.83,56.85,56.79,56.8,652154.0,50.8897,50.9076,50.8539,50.8629,652154.0
2021-05-26 15:50:00,56.8,56.89,56.7,56.87,2156711.0,50.8629,50.9435,50.7733,50.9256,2156711.0
2021-05-27 09:30:00,57.01,57.25,56.79,57.21,579641.0,51.0509,51.2658,50.8539,51.23,579641.0
2021-05-27 09:40:00,57.21,57.28,57.05,57.25,508631.0,51.23,51.2927,51.0867,51.2658,508631.0
2021-05-27 09:50:00,57.25,57.35,57.17,57.32,310587.0,51.2658,51.3554,51.1942,51.3285,310587.0
2021-05-27 10:00:00,57.32,57.32,57.23,57.28,170459.0,51.3285,51.3285,51.2479,51.2927,170459.0
2021-05-27 10:10:00,57.29,57.32,57.18,57.18,160858.0,51.3016,51.3285,51.2031,51.2031,160858.0
2021-05-27 10:20:00,57.18,57.18,57.01,57.1,183354.0,51.2031,51.2031,51.0509,51.1315,183354.0
2021-05-27 10:30:00,57.09,57.18,57.04,57.09,209920.0,51.1226,51.2031,51.0778,51.1226,209920.0
2021-05-27 10:40:00,57.09,57.14,57.03,57.07,210822.0,51.1226,51.1673,51.0688,51.1046,210822.0
2021-05-27 10:50:00,57.07,57.13,56.96,57.08,408523.0,51.1046,51.1584,51.0061,51.1136,408523.0
2021-05-27 11:00:00,57.09,57.11,56.98,56.98,270628.0,51.1226,51.1405,51.0241,51.0241,270628.0
2021-05-27 11:10:00,56.99,57.02,56.94,56.96,122826.0,51.033,51.0599,50.9882,51.0061,122826.0
2021-05-27 11:20:00,56.96,57.02,56.93,56.98,199143.0,51.0061,51.0599,50.9793,51.0241,199143.0
2021-05-27 11:30:00,56.98,56.99,56.87,56.92,144293.0,51.0241,51.033,50.9256,50.9703,144293.0
2021-05-27 11:40:00,56.91,57.0,56.91,57.0,146955.0,50.9614,51.042,50.9614,51.042,146955.0
2021-05-27 11:50:00,57.0,57.12,56.99,57.12,150586.0,51.042,51.1494,51.033,51.1494,150586.0
2021-05-27 12:00:00,57.12,57.18,57.09,57.1,243125.0,51.1494,51.2031,51.1226,51.1315,243125.0
2021-05-27 12:10:00,57.1,57.21,57.09,57.16,146556.0,51.1315,51.23,51.1226,51.1852,146556.0
2021-05-27 12:20:00,57.16,57.16,57.09,57.1,89733.0,51.1852,51.1852,51.1226,51.1315,89733.0
2021-05-27 12:30:00,57.1,57.13,57.07,57.1,105966.0,51.1315,51.1584,51.1046,51.1315,105966.0
2021-05-27 12:40:00,57.1,57.12,57.08,57.11,98019.0,51.1315,51.1494,51.1136,51.1405,98019.0
2021-05-27 12:50:00,57.11,57.17,57.1,57.16,140968.0,51.1405,51.1942,51.1315,51.1852,140968.0
2021-05-27 13:00:00,57.16,57.24,57.15,57.24,128254.0,51.1852,51.2569,51.1763,51.2569,128254.0
2021-05-27 13:10:00,57.23,57.27,57.17,57.21,243295.0,51.2479,51.2837,51.1942,51.23,243295.0
2021-05-27 13:20:00,57.21,57.21,57.14,57.16,101818.0,51.23,51.23,51.1673,51.1852,101818.0
2021-05-27 13:30:00,57.15,57.16,57.03,57.15,222687.0,51.1763,51.1852,51.0688,51.1763,222687.0
2021-05-27 13:40:00,57.15,57.16,57.06,57.08,120471.0,51.1763,51.1852,51.0957,51.1136,120471.0
2021-05-27 13:50:00,57.07,57.1,57.0,57.01,108798.0,51.1046,51.1315,51.042,51.0509,108798.0
2021-05-27 14:00:00,57.01,57.06,56.96,57.0,210271.0,51.0509,51.0957,51.0061,51.042,210271.0
2021-05-27 14:10:00,57.01,57.03,56.89,56.92,129767.0,51.0509,51.0688,50.9435,50.9703,129767.0
2021-05-27 14:20:00,56.93,57.01,56.91,57.01,112712.0,50.9793,51.0509,50.9614,51.0509,112712.0
2021-05-27 14:30:00,57.01,57.02,56.96,57.0,177836.0,51.0509,51.0599,51.0061,51.042,177836.0
2021-05-27 14:40:00,57.0,57.04,56.99,57.0,138182.0,51.042,51.0778,51.033,51.042,138182.0
2021-05-27 14:50:00,57.0,57.06,56.98,57.05,159416.0,51.042,51.0957,51.0241,51.0867,159416.0
2021-05-27 15:00:00,57.05,57.05,56.98,57.01,185390.0,51.0867,51.0867,51.0241,51.0509,185390.0
2021-05-27 15:10:00,57.01,57.07,57.0,57.04,252924.0,51.0509,51.1046,51.042,51.0778,252924.0
2021-05-27 15:20:00,57.03,57.05,56.98,57.04,172849.0,51.0688,51.0867,51.0241,51.0778,172849.0
2021-05-27 15:30:00,57.04,57.07,57.02,57.05,298413.0,51.0778,51.1046,51.0599,51.0867,298413.0
2021-05-27 15:40:00,57.05,57.12,57.02,57.08,396424.0,51.0867,51.1494,51.0599,51.1136,396424.0
2021-05-27 15:50:00,57.08,57.47,57.08,57.34,3474025.0,51.1136,51.4628,51.1136,51.3464,3474025.0
2021-05-28 09:30:00,57.64,57.86,57.34,57.47,553122.0,51.6151,51.8121,51.3464,51.4628,553122.0
2021-05-28 09:40:00,57.48,57.5,57.32,57.36,243179.0,51.4718,51.4897,51.3285,51.3643,243179.0
2021-05-28 09:50:00,57.36,57.43,57.34,57.4,220349.0,51.3643,51.427,51.3464,51.4002,220349.0
2021-05-28 10:00:00,57.4,57.47,57.38,57.39,207803.0,51.4002,51.4628,51.3822,51.3912,207803.0
2021-05-28 10:10:00,57.38,57.4,57.22,57.22,175970.0,51.3822,51.4002,51.239,51.239,175970.0
2021-05-28 10:20:00,57.22,57.33,57.22,57.29,173219.0,51.239,51.3375,51.239,51.3016,173219.0
2021-05-28 10:30:00,57.29,57.42,57.27,57.33,174311.0,51.3016,51.4181,51.2837,51.3375,174311.0
2021-05-28 10:40:00,57.33,57.49,57.33,57.48,225507.0,51.3375,51.4807,51.3375,51.4718,225507.0
2021-05-28 10:50:00,57.47,57.52,57.46,57.5,129837.0,51.4628,51.5076,51.4539,51.4897,129837.0
2021-05-28 11:00:00,57.49,57.57,57.49,57.55,116039.0,51.4807,51.5524,51.4807,51.5345,116039.0
2021-05-28 11:10:00,57.55,57.56,57.5,57.55,93026.0,51.5345,51.5434,51.4897,51.5345,93026.0
2021-05-28 11:20:00,57.56,57.61,57.52,57.55,185561.0,51.5434,51.5882,51.5076,51.5345,185561.0
2021-05-28 11:30:00,57.55,57.55,57.46,57.51,171669.0,51.5345,51.5345,51.4539,51.4987,171669.0
2021-05-28 11:40:00,57.51,57.52,57.41,57.43,168159.0,51.4987,51.5076,51.4091,51.427,168159.0
2021-05-28 11:50:00,57.43,57.54,57.42,57.53,153599.0,51.427,51.5255,51.4181,51.5166,153599.0
2021-05-28 12:00:00,57.53,57.65,57.52,57.64,140034.0,51.5166,51.624,51.5076,51.6151,140034.0
2021-05-28 12:10:00,57.64,57.64,57.58,57.6,82215.0,51.6151,51.6151,51.5613,51.5792,82215.0
2021-05-28 12:20:00,57.6,57.62,57.58,57.6,96356.0,51.5792,51.5972,51.5613,51.5792,96356.0
2021-05-28 12:30:00,57.6,57.61,57.56,57.59,112825.0,51.5792,51.5882,51.5434,51.5703,112825.0
2021-05-28 12:40:00,57.59,57.61,57.5,57.53,163439.0,51.5703,51.5882,51.4897,51.5166,163439.0
2021-05-28 12:50:00,57.53,57.54,57.47,57.48,141967.0,51.5166,51.5255,51.4628,51.4718,141967.0
2021-05-28 13:00:00,57.48,57.5,57.43,57.44,89189.0,51.4718,51.4897,51.427,51.436,89189.0
2021-05-28 13:10:00,57.44,57.5,57.42,57.49,147532.0,51.436,51.4897,51.4181,51.4807,147532.0
2021-05-28 13:20:00,57.49,57.52,57.47,57.48,109601.0,51.4807,51.5076,51.4628,51.4718,109601.0
2021-05-28 13:30:00,57.48,57.51,57.46,57.47,142061.0,51.4718,51.4987,51.4539,51.4628,142061.0
2021-05-28 13:40:00,57.47,57.48,57.41,57.42,156060.0,51.4628,51.4718,51.4091,51.4181,156060.0
2021-05-28 13:50:00,57.42,57.45,57.4,57.45,101523.0,51.4181,51.4449,51.4002,51.4449,101523.0
2021-05-28 14:00:00,57.45,57.46,57.34,57.34,214458.0,51.4449,51.4539,51.3464,51.3464,214458.0
2021-05-28 14:10:00,57.34,57.34,57.24,57.24,174444.0,51.3464,51.3464,51.2569,51.2569,174444.0
2021-05-28 14:20:00,57.24,57.33,57.21,57.33,171212.0,51.2569,51.3375,51.23,51.3375,171212.0
2021-05-28 14:30:00,57.33,57.36,57.31,57.33,98763.0,51.3375,51.3643,51.3196,51.3375,98763.0
2021-05-28 14:40:00,57.33,57.38,57.32,57.38,183448.0,51.3375,51.3822,51.3285,51.3822,183448.0
2021-05-28 14:50:00,57.38,57.44,57.37,57.43,269794.0,51.3822,51.436,51.3733,51.427,269794.0
2021-05-28 15:00:00,57.42,57.43,57.34,57.35,168744.0,51.4181,51.427,51.3464,51.3554,168744.0
2021-05-28 15:10:00,57.35,57.35,57.31,57.34,137264.0,51.3554,51.3554,51.3196,51.3464,137264.0
2021-05-28 15:20:00,57.33,57.34,57.28,57.32,154758.0,51.3375,51.3464,51.2927,51.3285,154758.0
2021-05-28 15:30:00,57.33,57.43,57.31,57.43,253605.0,51.3375,51.427,51.3196,51.427,253605.0
2021-05-28 15:40:00,57.42,57.51,57.41,57.5,345779.0,51.4181,51.4987,51.4091,51.4897,345779.0
2021-05-28 15:50:00,57.5,57.57,57.28,57.36,1862486.0,51.4897,51.5524,51.2927,51.3643,1862486.0
2021-06-01 09:30:00,57.88,57.92,57.27,57.28,704970.0,51.83,51.8658,51.2837,51.2927,704970.0
2021-06-01 09:40:00,57.28,57.44,57.25,57.43,297820.0,51.2927,51.436,51.2658,51.427,297820.0
2021-06-01 09:50:00,57.43,57.46,57.36,57.42,273622.0,51.427,51.4539,51.3643,51.4181,273622.0
2021-06-01 10:00:00,57.41,57.45,57.3,57.33,191476.0,51.4091,51.4449,51.3106,51.3375,191476.0
2021-06-01 10:10:00,57.32,57.35,57.05,57.06,284605.0,51.3285,51.3554,51.0867,51.0957,284605.0
2021-06-01 10:20:00,57.05,57.09,56.97,57.09,287721.0,51.0867,51.1226,51.0151,51.1226,287721.0
2021-06-01 10:30:00,57.09,57.15,57.05,57.11,259575.0,51.1226,51.1763,51.0867,51.1405,259575.0
2021-06-01 10:40:00,57.11,57.23,57.1,57.13,375822.0,51.1405,51.2479,51.1315,51.1584,375822.0
2021-06-01 10:50:00,57.13,57.13,56.87,56.95,355235.0,51.1584,51.1584,50.9256,50.9972,355235.0
2021-06-01 11:00:00,56.95,56.98,56.84,56.92,244837.0,50.9972,51.0241,50.8987,50.9703,244837.0
2021-06-01 11:10:00,56.92,57.05,56.92,57.01,134054.0,50.9703,51.0867,50.9703,51.0509,134054.0
2021-06-01 11:20:00,57.02,57.1,57.01,57.03,125049.0,51.0599,51.1315,51.0509,51.0688,125049.0
2021-06-01 11:30:00,57.02,57.26,57.01,57.23,205867.0,51.0599,51.2748,51.0509,51.2479,205867.0
2021-06-01 11:40:00,57.23,57.26,57.15,57.15,101723.0,51.2479,51.2748,51.1763,51.1763,101723.0
2021-06-01 11:50:00,57.14,57.24,57.11,57.14,246077.0,51.1673,51.2569,51.1405,51.1673,246077.0
2021-06-01 12:00:00,57.15,57.19,57.06,57.08,148288.0,51.1763,51.2121,51.0957,51.1136,148288.0
2021-06-01 12:10:00,57.08,57.12,57.03,57.04,89728.0,51.1136,51.1494,51.0688,51.0778,89728.0
2021-06-01 12:20:00,57.04,57.09,57.03,57.05,65746.0,51.0778,51.1226,51.0688,51.0867,65746.0
2021-06-01 12:30:00,57.05,57.06,57.02,57.05,79984.0,51.0867,51.0957,51.0599,51.0867,79984.0
2021-06-01 12:40:00,57.04,57.06,57.01,57.01,79692.0,51.0778,51.0957,51.0509,51.0509,79692.0
2021-06-01 12:50:00,57.02,57.04,56.96,57.04,87850.0,51.0599,51.0778,51.0061,51.0778,87850.0
2021-06-01 13:00:00,57.04,57.09,56.96,56.97,142185.0,51.0778,51.1226,51.0061,51.0151,142185.0
2021-06-01 13:10:00,56.97,57.0,56.95,56.97,114669.0,51.0151,51.042,50.9972,51.0151,114669.0
2021-06-01 13:20:00,56.97,57.03,56.96,57.0,92987.0,51.0151,51.0688,51.0061,51.042,92987.0
2021-06-01 13:30:00,57.0,57.0,56.96,56.98,71705.0,51.042,51.042,51.0061,51.0241,71705.0
2021-06-01 13:40:00,56.99,56.99,56.93,56.95,84973.0,51.033,51.033,50.9793,50.9972,84973.0
2021-06-01 13:50:00,56.95,57.01,56.94,57.01,75446.0,50.9972,51.0509,50.9882,51.0509,75446.0
2021-06-01 14:00:00,57.0,57.13,57.0,57.05,150139.0,51.042,51.1584,51.042,51.0867,150139.0
2021-06-01 14:10:00,57.06,57.09,57.04,57.05,81448.0,51.0957,51.1226,51.0778,51.0867,81448.0
2021-06-01 14:20:00,57.05,57.13,57.04,57.12,129592.0,51.0867,51.1584,51.0778,51.1494,129592.0
2021-06-01 14:30:00,57.13,57.19,57.12,57.17,96669.0,51.1584,51.2121,51.1494,51.1942,96669.0
2021-06-01 14:40:00,57.18,57.24,57.1,57.13,245787.0,51.2031,51.2569,51.1315,51.1584,245787.0
2021-06-01 14:50:00,57.13,57.14,57.08,57.12,95662.0,51.1584,51.1673,51.1136,51.1494,95662.0
2021-06-01 15:00:00,57.12,57.12,57.04,57.05,138487.0,51.1494,51.1494,51.0778,51.0867,138487.0
2021-06-01 15:10:00,57.06,57.06,57.0,57.01,158494.0,51.0957,51.0957,51.042,51.0509,158494.0
2021-06-01 15:20:00,57.01,57.03,56.95,56.96,237898.0,51.0509,51.0688,50.9972,51.0061,237898.0
2021-06-01 15:30:00,56.97,56.98,56.91,56.94,324484.0,51.0151,51.0241,50.9614,50.9882,324484.0
2021-06-01 15:40:00,56.94,56.96,56.9,56.95,413722.0,50.9882,51.0061,50.9524,50.9972,413722.0
2021-06-01 15:50:00,56.95,56.97,56.87,56.95,884369.0,50.9972,51.0151,50.9256,50.9972,884369.0
2021-06-02 09:30:00,57.03,57.03,56.58,56.62,446143.0,51.0688,51.0688,50.6659,50.7017,446143.0
2021-06-02 09:40:00,56.62,56.71,56.47,56.5,585230.0,50.7017,50.7823,50.5674,50.5942,585230.0
2021-06-02 09:50:00,56.5,56.6,56.39,56.44,416004.0,50.5942,50.6838,50.4957,50.5405,416004.0
2021-06-02 10:00:00,56.44,56.49,56.32,56.35,315878.0,50.5405,50.5853,50.433,50.4599,315878.0
2021-06-02 10:10:00,56.36,56.38,56.23,56.36,497868.0,50.4689,50.4868,50.3524,50.4689,497868.0
2021-06-02 10:20:00,56.36,56.57,56.33,56.55,408822.0,50.4689,50.6569,50.442,50.639,408822.0
2021-06-02 10:30:00,56.55,56.63,56.51,56.54,239426.0,50.639,50.7106,50.6032,50.63,239426.0
2021-06-02 10:40:00,56.54,56.58,56.48,56.53,179945.0,50.63,50.6659,50.5763,50.6211,179945.0
2021-06-02 10:50:00,56.53,56.6,56.48,56.56,220139.0,50.6211,50.6838,50.5763,50.648,220139.0
2021-06-02 11:00:00,56.56,56.62,56.49,56.6,241933.0,50.648,50.7017,50.5853,50.6838,241933.0
2021-06-02 11:10:00,56.59,56.73,56.58,56.64,175764.0,50.6748,50.8002,50.6659,50.7196,175764.0
2021-06-02 11:20:00,56.65,56.69,56.59,56.66,142055.0,50.7285,50.7644,50.6748,50.7375,142055.0
2021-06-02 11:30:00,56.66,56.7,56.61,56.69,143399.0,50.7375,50.7733,50.6927,50.7644,143399.0
2021-06-02 11:40:00,56.7,56.76,56.69,56.69,114638.0,50.7733,50.827,50.7644,50.7644,114638.0
2021-06-02 11:50:00,56.7,56.72,56.66,56.69,144697.0,50.7733,50.7912,50.7375,50.7644,144697.0
2021-06-02 12:00:00,56.69,56.72,56.66,56.71,124781.0,50.7644,50.7912,50.7375,50.7823,124781.0
2021-06-02 12:10:00,56.71,56.73,56.67,56.71,127642.0,50.7823,50.8002,50.7465,50.7823,127642.0
2021-06-02 12:20:00,56.71,56.73,56.66,56.67,121235.0,50.7823,50.8002,50.7375,50.7465,121235.0
2021-06-02 12:30:00,56.68,56.7,56.59,56.7,192791.0,50.7554,50.7733,50.6748,50.7733,192791.0
2021-06-02 12:40:00,56.7,56.78,56.69,56.78,127027.0,50.7733,50.845,50.7644,50.845,127027.0
2021-06-02 12:50:00,56.78,56.81,56.74,56.75,108066.0,50.845,50.8718,50.8091,50.8181,108066.0
2021-06-02 13:00:00,56.75,56.79,56.72,56.78,141085.0,50.8181,50.8539,50.7912,50.845,141085.0
2021-06-02 13:10:00,56.78,56.78,56.69,56.71,120065.0,50.845,50.845,50.7644,50.7823,120065.0
2021-06-02 13:20:00,56.71,56.72,56.56,56.6,204765.0,50.7823,50.7912,50.648,50.6838,204765.0
2021-06-02 13:30:00,56.6,56.6,56.52,56.56,208503.0,50.6838,50.6838,50.6121,50.648,208503.0
2021-06-02 13:40:00,56.55,56.62,56.51,56.54,202494.0,50.639,50.7017,50.6032,50.63,202494.0
2021-06-02 13:50:00,56.54,56.56,56.49,56.53,96159.0,50.63,50.648,50.5853,50.6211,96159.0
2021-06-02 14:00:00,56.53,56.62,56.52,56.58,214601.0,50.6211,50.7017,50.6121,50.6659,214601.0
2021-06-02 14:10:00,56.57,56.62,56.5,56.6,122431.0,50.6569,50.7017,50.5942,50.6838,122431.0
2021-06-02 14:20:00,56.6,56.67,56.6,56.64,94940.0,50.6838,50.7465,50.6838,50.7196,94940.0
2021-06-02 14:30:00,56.63,56.69,56.62,56.68,166426.0,50.7106,50.7644,50.7017,50.7554,166426.0
2021-06-02 14:40:00,56.68,56.68,56.59,56.63,126759.0,50.7554,50.7554,50.6748,50.7106,126759.0
2021-06-02 14:50:00,56.63,56.63,56.52,56.59,221676.0,50.7106,50.7106,50.6121,50.6748,221676.0
2021-06-02 15:00:00,56.58,56.69,56.56,56.69,130268.0,50.6659,50.7644,50.648,50.7644,130268.0
2021-06-02 15:10:00,56.69,56.78,56.68,56.73,161090.0,50.7644,50.845,50.7554,50.8002,161090.0
2021-06-02 15:20:00,56.73,56.76,56.71,56.74,148483.0,50.8002,50.827,50.7823,50.8091,148483.0
2021-06-02 15:30:00,56.73,56.77,56.69,56.73,187046.0,50.8002,50.836,50.7644,50.8002,187046.0
2021-06-02 15:40:00,56.74,56.81,56.72,56.77,308549.0,50.8091,50.8718,50.7912,50.836,308549.0
2021-06-02 15:50:00,56.77,56.83,56.66,56.69,1699227.0,50.836,50.8897,50.7375,50.7644,1699227.0
2021-06-03 09:30:00,56.25,56.63,56.08,56.21,450198.0,50.3704,50.7106,50.2181,50.3345,450198.0
2021-06-03 09:40:00,56.21,56.23,56.03,56.07,256580.0,50.3345,50.3524,50.1734,50.2092,256580.0
2021-06-03 09:50:00,56.07,56.14,56.0,56.05,292884.0,50.2092,50.2719,50.1465,50.1913,292884.0
2021-06-03 10:00:00,56.05,56.18,55.92,56.11,331187.0,50.1913,50.3077,50.0749,50.245,331187.0
2021-06-03 10:10:00,56.12,56.24,56.1,56.22,247334.0,50.2539,50.3614,50.236,50.3435,247334.0
2021-06-03 10:20:00,56.22,56.24,56.0,56.01,167221.0,50.3435,50.3614,50.1465,50.1554,167221.0
2021-06-03 10:30:00,56.01,56.05,55.89,55.91,198282.0,50.1554,50.1913,50.048,50.0659,198282.0
2021-06-03 10:40:00,55.91,56.08,55.84,56.07,377962.0,50.0659,50.2181,50.0032,50.2092,377962.0
2021-06-03 10:50:00,56.07,56.2,55.98,56.19,214132.0,50.2092,50.3256,50.1286,50.3166,214132.0
2021-06-03 11:00:00,56.18,56.39,56.18,56.38,313715.0,50.3077,50.4957,50.3077,50.4868,313715.0
2021-06-03 11:10:00,56.36,56.39,56.24,56.28,171404.0,50.4689,50.4957,50.3614,50.3972,171404.0
2021-06-03 11:20:00,56.28,56.36,56.24,56.26,234180.0,50.3972,50.4689,50.3614,50.3793,234180.0
2021-06-03 11:30:00,56.26,56.28,56.15,56.16,195893.0,50.3793,50.3972,50.2808,50.2898,195893.0
2021-06-03 11:40:00,56.16,56.2,56.08,56.11,125546.0,50.2898,50.3256,50.2181,50.245,125546.0
2021-06-03 11:50:00,56.1,56.11,56.03,56.06,78098.0,50.236,50.245,50.1734,50.2002,78098.0
2021-06-03 12:00:00,56.06,56.16,56.02,56.16,119731.0,50.2002,50.2898,50.1644,50.2898,119731.0
2021-06-03 12:10:00,56.15,56.19,56.06,56.09,197142.0,50.2808,50.3166,50.2002,50.2271,197142.0
2021-06-03 12:20:00,56.09,56.1,55.99,56.1,137367.0,50.2271,50.236,50.1375,50.236,137367.0
2021-06-03 12:30:00,56.11,56.2,56.09,56.2,193743.0,50.245,50.3256,50.2271,50.3256,193743.0
2021-06-03 12:40:00,56.2,56.3,56.19,56.27,122930.0,50.3256,50.4151,50.3166,50.3883,122930.0
2021-06-03 12:50:00,56.28,56.36,56.25,56.35,111957.0,50.3972,50.4689,50.3704,50.4599,111957.0
2021-06-03 13:00:00,56.35,56.36,56.26,56.33,177345.0,50.4599,50.4689,50.3793,50.442,177345.0
2021-06-03 13:10:00,56.34,56.37,56.27,56.31,78084.0,50.451,50.4778,50.3883,50.4241,78084.0
2021-06-03 13:20:00,56.31,56.43,56.31,56.42,84876.0,50.4241,50.5315,50.4241,50.5226,84876.0
2021-06-03 13:30:00,56.42,56.47,56.4,56.44,149103.0,50.5226,50.5674,50.5047,50.5405,149103.0
2021-06-03 13:40:00,56.44,56.48,56.41,56.45,109054.0,50.5405,50.5763,50.5136,50.5495,109054.0
2021-06-03 13:50:00,56.46,56.56,56.45,56.55,108806.0,50.5584,50.648,50.5495,50.639,108806.0
2021-06-03 14:00:00,56.56,56.63,56.55,56.61,108196.0,50.648,50.7106,50.639,50.6927,108196.0
2021-06-03 14:10:00,56.61,56.61,56.51,56.54,105337.0,50.6927,50.6927,50.6032,50.63,105337.0
2021-06-03 14:20:00,56.54,56.55,56.44,56.45,133152.0,50.63,50.639,50.5405,50.5495,133152.0
2021-06-03 14:30:00,56.44,56.49,56.43,56.45,102580.0,50.5405,50.5853,50.5315,50.5495,102580.0
2021-06-03 14:40:00,56.46,56.49,56.43,56.46,76666.0,50.5584,50.5853,50.5315,50.5584,76666.0
2021-06-03 14:50:00,56.46,56.51,56.43,56.48,90518.0,50.5584,50.6032,50.5315,50.5763,90518.0
2021-06-03 15:00:00,56.48,56.53,56.46,56.5,75297.0,50.5763,50.6211,50.5584,50.5942,75297.0
2021-06-03 15:10:00,56.5,56.54,56.5,56.51,85881.0,50.5942,50.63,50.5942,50.6032,85881.0
2021-06-03 15:20:00,56.51,56.56,56.5,56.52,132083.0,50.6032,50.648,50.5942,50.6121,132083.0
2021-06-03 15:30:00,56.52,56.59,56.48,56.57,196023.0,50.6121,50.6748,50.5763,50.6569,196023.0
2021-06-03 15:40:00,56.57,56.58,56.46,56.48,229782.0,50.6569,50.6659,50.5584,50.5763,229782.0
2021-06-03 15:50:00,56.47,56.5,56.38,56.4,742304.0,50.5674,50.5942,50.4868,50.5047,742304.0
2021-06-04 09:30:00,56.66,56.78,56.43,56.67,266872.0,50.7375,50.845,50.5315,50.7465,266872.0
2021-06-04 09:40:00,56.68,56.8,56.6,56.63,203389.0,50.7554,50.8629,50.6838,50.7106,203389.0
2021-06-04 09:50:00,56.64,56.69,56.5,56.55,145183.0,50.7196,50.7644,50.5942,50.639,145183.0
2021-06-04 10:00:00,56.55,56.76,56.55,56.67,267862.0,50.639,50.827,50.639,50.7465,267862.0
2021-06-04 10:10:00,56.67,56.89,56.67,56.78,295995.0,50.7465,50.9435,50.7465,50.845,295995.0
2021-06-04 10:20:00,56.79,56.82,56.74,56.78,129213.0,50.8539,50.8808,50.8091,50.845,129213.0
2021-06-04 10:30:00,56.78,56.89,56.77,56.82,159851.0,50.845,50.9435,50.836,50.8808,159851.0
2021-06-04 10:40:00,56.82,56.89,56.78,56.87,189092.0,50.8808,50.9435,50.845,50.9256,189092.0
2021-06-04 10:50:00,56.87,56.96,56.86,56.91,114760.0,50.9256,51.0061,50.9166,50.9614,114760.0
2021-06-04 11:00:00,56.91,56.94,56.88,56.93,122723.0,50.9614,50.9882,50.9345,50.9793,122723.0
2021-06-04 11:10:00,56.93,56.98,56.91,56.97,104692.0,50.9793,51.0241,50.9614,51.0151,104692.0
2021-06-04 11:20:00,56.97,57.01,56.88,56.91,260399.0,51.0151,51.0509,50.9345,50.9614,260399.0
2021-06-04 11:30:00,56.91,56.94,56.85,56.85,168016.0,50.9614,50.9882,50.9076,50.9076,168016.0
2021-06-04 11:40:00,56.86,56.9,56.79,56.8,111173.0,50.9166,50.9524,50.8539,50.8629,111173.0
2021-06-04 11:50:00,56.79,56.85,56.74,56.77,107128.0,50.8539,50.9076,50.8091,50.836,107128.0
2021-06-04 12:00:00,56.77,56.87,56.75,56.85,78929.0,50.836,50.9256,50.8181,50.9076,78929.0
2021-06-04 12:10:00,56.85,56.94,56.85,56.94,131574.0,50.9076,50.9882,50.9076,50.9882,131574.0
2021-06-04 12:20:00,56.94,56.94,56.85,56.86,105508.0,50.9882,50.9882,50.9076,50.9166,105508.0
2021-06-04 12:30:00,56.86,56.99,56.86,56.99,86789.0,50.9166,51.033,50.9166,51.033,86789.0
2021-06-04 12:40:00,56.99,57.0,56.95,56.96,125878.0,51.033,51.042,50.9972,51.0061,125878.0
2021-06-04 12:50:00,56.95,56.97,56.93,56.96,58637.0,50.9972,51.0151,50.9793,51.0061,58637.0
2021-06-04 13:00:00,56.97,57.02,56.96,57.02,74728.0,51.0151,51.0599,51.0061,51.0599,74728.0
2021-06-04 13:10:00,57.02,57.04,57.0,57.03,54428.0,51.0599,51.0778,51.042,51.0688,54428.0
2021-06-04 13:20:00,57.02,57.03,57.0,57.02,56945.0,51.0599,51.0688,51.042,51.0599,56945.0
2021-06-04 13:30:00,57.02,57.07,57.01,57.07,78249.0,51.0599,51.1046,51.0509,51.1046,78249.0
2021-06-04 13:40:00,57.07,57.11,57.05,57.11,123171.0,51.1046,51.1405,51.0867,51.1405,123171.0
2021-06-04 13:50:00,57.1,57.11,57.04,57.07,148822.0,51.1315,51.1405,51.0778,51.1046,148822.0
2021-06-04 14:00:00,57.06,57.12,57.05,57.11,104663.0,51.0957,51.1494,51.0867,51.1405,104663.0
2021-06-04 14:10:00,57.11,57.14,57.07,57.09,127648.0,51.1405,51.1673,51.1046,51.1226,127648.0
2021-06-04 14:20:00,57.09,57.14,57.06,57.12,116345.0,51.1226,51.1673,51.0957,51.1494,116345.0
2021-06-04 14:30:00,57.13,57.18,57.11,57.18,107217.0,51.1584,51.2031,51.1405,51.2031,107217.0
2021-06-04 14:40:00,57.17,57.21,57.16,57.18,162471.0,51.1942,51.23,51.1852,51.2031,162471.0
2021-06-04 14:50:00,57.18,57.19,57.11,57.12,150653.0,51.2031,51.2121,51.1405,51.1494,150653.0
2021-06-04 15:00:00,57.11,57.14,57.05,57.14,150050.0,51.1405,51.1673,51.0867,51.1673,150050.0
2021-06-04 15:10:00,57.14,57.16,57.1,57.11,206109.0,51.1673,51.1852,51.1315,51.1405,206109.0
2021-06-04 15:20:00,57.11,57.14,57.1,57.14,192914.0,51.1405,51.1673,51.1315,51.1673,192914.0
2021-06-04 15:30:00,57.14,57.18,57.11,57.16,255698.0,51.1673,51.2031,51.1405,51.1852,255698.0
2021-06-04 15:40:00,57.16,57.16,57.06,57.12,517044.0,51.1852,51.1852,51.0957,51.1494,517044.0
2021-06-04 15:50:00,57.12,57.19,57.0,57.01,1353208.0,51.1494,51.2121,51.042,51.0509,1353208.0
2021-06-07 09:30:00,56.73,57.04,56.71,57.02,457556.0,50.8002,51.0778,50.7823,51.0599,457556.0
2021-06-07 09:40:00,57.03,57.18,56.99,57.18,200900.0,51.0688,51.2031,51.033,51.2031,200900.0
2021-06-07 09:50:00,57.19,57.22,57.05,57.12,127858.0,51.2121,51.239,51.0867,51.1494,127858.0
2021-06-07 10:00:00,57.12,57.17,57.05,57.06,136312.0,51.1494,51.1942,51.0867,51.0957,136312.0
2021-06-07 10:10:00,57.05,57.13,57.04,57.08,98968.0,51.0867,51.1584,51.0778,51.1136,98968.0
2021-06-07 10:20:00,57.08,57.24,57.06,57.18,113571.0,51.1136,51.2569,51.0957,51.2031,113571.0
2021-06-07 10:30:00,57.19,57.2,57.09,57.09,95916.0,51.2121,51.2211,51.1226,51.1226,95916.0
2021-06-07 10:40:00,57.1,57.15,56.96,56.97,97195.0,51.1315,51.1763,51.0061,51.0151,97195.0
2021-06-07 10:50:00,56.97,57.01,56.83,56.92,313412.0,51.0151,51.0509,50.8897,50.9703,313412.0
2021-06-07 11:00:00,56.93,56.97,56.84,56.85,334351.0,50.9793,51.0151,50.8987,50.9076,334351.0
2021-06-07 11:10:00,56.84,56.95,56.83,56.93,282192.0,50.8987,50.9972,50.8897,50.9793,282192.0
2021-06-07 11:20:00,56.94,56.97,56.77,56.79,184448.0,50.9882,51.0151,50.836,50.8539,184448.0
2021-06-07 11:30:00,56.79,56.85,56.78,56.8,165219.0,50.8539,50.9076,50.845,50.8629,165219.0
2021-06-07 11:40:00,56.8,56.81,56.71,56.73,325989.0,50.8629,50.8718,50.7823,50.8002,325989.0
2021-06-07 11:50:00,56.74,56.77,56.72,56.76,164094.0,50.8091,50.836,50.7912,50.827,164094.0
2021-06-07 12:00:00,56.76,56.76,56.64,56.68,204066.0,50.827,50.827,50.7196,50.7554,204066.0
2021-06-07 12:10:00,56.69,56.75,56.68,56.74,110372.0,50.7644,50.8181,50.7554,50.8091,110372.0
2021-06-07 12:20:00,56.74,56.76,56.7,56.73,72339.0,50.8091,50.827,50.7733,50.8002,72339.0
2021-06-07 12:30:00,56.74,56.76,56.72,56.75,134473.0,50.8091,50.827,50.7912,50.8181,134473.0
2021-06-07 12:40:00,56.75,56.76,56.72,56.75,119031.0,50.8181,50.827,50.7912,50.8181,119031.0
2021-06-07 12:50:00,56.75,56.76,56.7,56.71,110729.0,50.8181,50.827,50.7733,50.7823,110729.0
2021-06-07 13:00:00,56.71,56.72,56.64,56.65,82860.0,50.7823,50.7912,50.7196,50.7285,82860.0
2021-06-07 13:10:00,56.65,56.73,56.63,56.7,182434.0,50.7285,50.8002,50.7106,50.7733,182434.0
2021-06-07 13:20:00,56.71,56.76,56.7,56.76,68522.0,50.7823,50.827,50.7733,50.827,68522.0
2021-06-07 13:30:00,56.76,56.78,56.74,56.77,68310.0,50.827,50.845,50.8091,50.836,68310.0
2021-06-07 13:40:00,56.76,56.86,56.76,56.86,77530.0,50.827,50.9166,50.827,50.9166,77530.0
2021-06-07 13:50:00,56.86,56.87,56.76,56.82,164182.0,50.9166,50.9256,50.827,50.8808,164182.0
2021-06-07 14:00:00,56.82,56.89,56.81,56.89,78137.0,50.8808,50.9435,50.8718,50.9435,78137.0
2021-06-07 14:10:00,56.88,56.93,56.88,56.91,93309.0,50.9345,50.9793,50.9345,50.9614,93309.0
2021-06-07 14:20:00,56.92,56.93,56.87,56.9,89963.0,50.9703,50.9793,50.9256,50.9524,89963.0
2021-06-07 14:30:00,56.9,56.93,56.89,56.92,116749.0,50.9524,50.9793,50.9435,50.9703,116749.0
2021-06-07 14:40:00,56.92,56.95,56.91,56.93,83885.0,50.9703,50.9972,50.9614,50.9793,83885.0
2021-06-07 14:50:00,56.93,56.98,56.91,56.94,108936.0,50.9793,51.0241,50.9614,50.9882,108936.0
2021-06-07 15:00:00,56.95,56.98,56.93,56.98,76091.0,50.9972,51.0241,50.9793,51.0241,76091.0
2021-06-07 15:10:00,56.98,57.0,56.95,56.97,93538.0,51.0241,51.042,50.9972,51.0151,93538.0
2021-06-07 15:20:00,56.98,57.03,56.95,57.03,81088.0,51.0241,51.0688,50.9972,51.0688,81088.0
2021-06-07 15:30:00,57.03,57.03,56.93,56.94,120284.0,51.0688,51.0688,50.9793,50.9882,120284.0
2021-06-07 15:40:00,56.94,56.97,56.92,56.96,161031.0,50.9882,51.0151,50.9703,51.0061,161031.0
2021-06-07 15:50:00,56.96,57.01,56.88,56.92,818140.0,51.0061,51.0509,50.9345,50.9703,818140.0
2021-06-08 09:30:00,56.81,56.91,56.51,56.64,457464.0,50.8718,50.9614,50.6032,50.7196,457464.0
2021-06-08 09:40:00,56.64,56.84,56.64,56.8,315845.0,50.7196,50.8987,50.7196,50.8629,315845.0
2021-06-08 09:50:00,56.79,56.94,56.54,56.58,207503.0,50.8539,50.9882,50.63,50.6659,207503.0
2021-06-08 10:00:00,56.56,56.56,56.44,56.48,178045.0,50.648,50.648,50.5405,50.5763,178045.0
2021-06-08 10:10:00,56.48,56.52,56.4,56.45,250141.0,50.5763,50.6121,50.5047,50.5495,250141.0
2021-06-08 10:20:00,56.45,56.46,56.32,56.33,185248.0,50.5495,50.5584,50.433,50.442,185248.0
2021-06-08 10:30:00,56.32,56.44,56.31,56.44,201457.0,50.433,50.5405,50.4241,50.5405,201457.0
2021-06-08 10:40:00,56.44,56.54,56.42,56.44,193746.0,50.5405,50.63,50.5226,50.5405,193746.0
2021-06-08 10:50:00,56.44,56.5,56.35,56.38,205757.0,50.5405,50.5942,50.4599,50.4868,205757.0
2021-06-08 11:00:00,56.37,56.43,56.3,56.34,131459.0,50.4778,50.5315,50.4151,50.451,131459.0
2021-06-08 11:10:00,56.34,56.34,56.17,56.18,184608.0,50.451,50.451,50.2987,50.3077,184608.0
2021-06-08 11:20:00,56.18,56.27,56.13,56.24,277027.0,50.3077,50.3883,50.2629,50.3614,277027.0
2021-06-08 11:30:00,56.25,56.34,56.22,56.34,139115.0,50.3704,50.451,50.3435,50.451,139115.0
2021-06-08 11:40:00,56.34,56.46,56.3,56.42,196885.0,50.451,50.5584,50.4151,50.5226,196885.0
2021-06-08 11:50:00,56.42,56.55,56.41,56.53,131306.0,50.5226,50.639,50.5136,50.6211,131306.0
2021-06-08 12:00:00,56.53,56.58,56.51,56.51,104286.0,50.6211,50.6659,50.6032,50.6032,104286.0
2021-06-08 12:10:00,56.51,56.54,56.49,56.5,80487.0,50.6032,50.63,50.5853,50.5942,80487.0
2021-06-08 12:20:00,56.51,56.55,56.5,56.54,93374.0,50.6032,50.639,50.5942,50.63,93374.0
2021-06-08 12:30:00,56.53,56.6,56.53,56.55,137569.0,50.6211,50.6838,50.6211,50.639,137569.0
2021-06-08 12:40:00,56.55,56.56,56.46,56.48,174057.0,50.639,50.648,50.5584,50.5763,174057.0
2021-06-08 12:50:00,56.48,56.5,56.43,56.48,160205.0,50.5763,50.5942,50.5315,50.5763,160205.0
2021-06-08 13:00:00,56.47,56.52,56.47,56.52,103196.0,50.5674,50.6121,50.5674,50.6121,103196.0
2021-06-08 13:10:00,56.52,56.53,56.44,56.45,100112.0,50.6121,50.6211,50.5405,50.5495,100112.0
2021-06-08 13:20:00,56.45,56.46,56.39,56.4,66209.0,50.5495,50.5584,50.4957,50.5047,66209.0
2021-06-08 13:30:00,56.41,56.48,56.39,56.45,171592.0,50.5136,50.5763,50.4957,50.5495,171592.0
2021-06-08 13:40:00,56.46,56.47,56.29,56.33,223953.0,50.5584,50.5674,50.4062,50.442,223953.0
2021-06-08 13:50:00,56.33,56.35,56.25,56.25,231376.0,50.442,50.4599,50.3704,50.3704,231376.0
2021-06-08 14:00:00,56.25,56.39,56.25,56.38,188726.0,50.3704,50.4957,50.3704,50.4868,188726.0
2021-06-08 14:10:00,56.38,56.39,56.33,56.36,88955.0,50.4868,50.4957,50.442,50.4689,88955.0
2021-06-08 14:20:00,56.36,56.42,56.36,56.42,79143.0,50.4689,50.5226,50.4689,50.5226,79143.0
2021-06-08 14:30:00,56.42,56.42,56.33,56.38,138335.0,50.5226,50.5226,50.442,50.4868,138335.0
2021-06-08 14:40:00,56.38,56.4,56.35,56.39,165462.0,50.4868,50.5047,50.4599,50.4957,165462.0
2021-06-08 14:50:00,56.39,56.46,56.37,56.44,127635.0,50.4957,50.5584,50.4778,50.5405,127635.0
2021-06-08 15:00:00,56.44,56.53,56.42,56.51,206671.0,50.5405,50.6211,50.5226,50.6032,206671.0
2021-06-08 15:10:00,56.51,56.51,56.47,56.47,143011.0,50.6032,50.6032,50.5674,50.5674,143011.0
2021-06-08 15:20:00,56.48,56.49,56.41,56.42,141116.0,50.5763,50.5853,50.5136,50.5226,141116.0
2021-06-08 15:30:00,56.43,56.5,56.41,56.48,189931.0,50.5315,50.5942,50.5136,50.5763,189931.0
2021-06-08 15:40:00,56.48,56.56,56.48,56.51,256092.0,50.5763,50.648,50.5763,50.6032,256092.0
2021-06-08 15:50:00,56.51,56.52,56.38,56.42,1056048.0,50.6032,50.6121,50.4868,50.5226,1056048.0
2021-06-09 09:30:00,56.66,56.92,56.5,56.68,332488.0,50.7375,50.9703,50.5942,50.7554,332488.0
2021-06-09 09:40:00,56.68,56.81,56.58,56.61,279434.0,50.7554,50.8718,50.6659,50.6927,279434.0
2021-06-09 09:50:00,56.6,56.67,56.52,56.66,259922.0,50.6838,50.7465,50.6121,50.7375,259922.0
2021-06-09 10:00:00,56.66,56.79,56.62,56.71,230149.0,50.7375,50.8539,50.7017,50.7823,230149.0
2021-06-09 10:10:00,56.7,56.74,56.64,56.67,177792.0,50.7733,50.8091,50.7196,50.7465,177792.0
2021-06-09 10:20:00,56.66,56.67,56.55,56.58,114116.0,50.7375,50.7465,50.639,50.6659,114116.0
2021-06-09 10:30:00,56.57,56.61,56.52,56.58,130434.0,50.6569,50.6927,50.6121,50.6659,130434.0
2021-06-09 10:40:00,56.58,56.6,56.46,56.48,164410.0,50.6659,50.6838,50.5584,50.5763,164410.0
2021-06-09 10:50:00,56.47,56.58,56.43,56.56,202438.0,50.5674,50.6659,50.5315,50.648,202438.0
2021-06-09 11:00:00,56.55,56.65,56.54,56.65,147894.0,50.639,50.7285,50.63,50.7285,147894.0
2021-06-09 11:10:00,56.65,56.66,56.55,56.57,131069.0,50.7285,50.7375,50.639,50.6569,131069.0
2021-06-09 11:20:00,56.57,56.57,56.37,56.39,117984.0,50.6569,50.6569,50.4778,50.4957,117984.0
2021-06-09 11:30:00,56.39,56.39,56.31,56.33,107259.0,50.4957,50.4957,50.4241,50.442,107259.0
2021-06-09 11:40:00,56.33,56.38,56.31,56.37,107719.0,50.442,50.4868,50.4241,50.4778,107719.0
2021-06-09 11:50:00,56.37,56.39,56.31,56.36,109416.0,50.4778,50.4957,50.4241,50.4689,109416.0
2021-06-09 12:00:00,56.36,56.43,56.33,56.43,123840.0,50.4689,50.5315,50.442,50.5315,123840.0
2021-06-09 12:10:00,56.43,56.49,56.41,56.48,104974.0,50.5315,50.5853,50.5136,50.5763,104974.0
2021-06-09 12:20:00,56.48,56.51,56.47,56.47,64990.0,50.5763,50.6032,50.5674,50.5674,64990.0
2021-06-09 12:30:00,56.47,56.51,56.43,56.47,85229.0,50.5674,50.6032,50.5315,50.5674,85229.0
2021-06-09 12:40:00,56.47,56.48,56.44,56.45,69648.0,50.5674,50.5763,50.5405,50.5495,69648.0
2021-06-09 12:50:00,56.45,56.51,56.43,56.47,104697.0,50.5495,50.6032,50.5315,50.5674,104697.0
2021-06-09 13:00:00,56.48,56.53,56.46,56.5,95496.0,50.5763,50.6211,50.5584,50.5942,95496.0
2021-06-09 13:10:00,56.5,56.51,56.42,56.48,86549.0,50.5942,50.6032,50.5226,50.5763,86549.0
2021-06-09 13:20:00,56.48,56.51,56.46,56.51,80960.0,50.5763,50.6032,50.5584,50.6032,80960.0
2021-06-09 13:30:00,56.5,56.53,56.5,56.52,95957.0,50.5942,50.6211,50.5942,50.6121,95957.0
2021-06-09 13:40:00,56.51,56.54,56.48,56.54,114517.0,50.6032,50.63,50.5763,50.63,114517.0
2021-06-09 13:50:00,56.53,56.57,56.5,56.54,77009.0,50.6211,50.6569,50.5942,50.63,77009.0
2021-06-09 14:00:00,56.54,56.54,56.45,56.46,98690.0,50.63,50.63,50.5495,50.5584,98690.0
2021-06-09 14:10:00,56.46,56.46,56.39,56.41,118095.0,50.5584,50.5584,50.4957,50.5136,118095.0
2021-06-09 14:20:00,56.42,56.5,56.41,56.5,116311.0,50.5226,50.5942,50.5136,50.5942,116311.0
2021-06-09 14:30:00,56.5,56.53,56.48,56.52,116164.0,50.5942,50.6211,50.5763,50.6121,116164.0
2021-06-09 14:40:00,56.52,56.52,56.43,56.44,129833.0,50.6121,50.6121,50.5315,50.5405,129833.0
2021-06-09 14:50:00,56.44,56.44,56.4,56.42,105521.0,50.5405,50.5405,50.5047,50.5226,105521.0
2021-06-09 15:00:00,56.41,56.48,56.4,56.48,166723.0,50.5136,50.5763,50.5047,50.5763,166723.0
2021-06-09 15:10:00,56.48,56.48,56.44,56.47,116747.0,50.5763,50.5763,50.5405,50.5674,116747.0
2021-06-09 15:20:00,56.46,56.47,56.39,56.41,150937.0,50.5584,50.5674,50.4957,50.5136,150937.0
2021-06-09 15:30:00,56.4,56.45,56.39,56.42,192897.0,50.5047,50.5495,50.4957,50.5226,192897.0
2021-06-09 15:40:00,56.41,56.42,56.32,56.35,254629.0,50.5136,50.5226,50.433,50.4599,254629.0
2021-06-09 15:50:00,56.35,56.35,56.22,56.26,994335.0,50.4599,50.4599,50.3435,50.3793,994335.0
2021-06-10 09:30:00,56.39,56.85,56.39,56.8,398436.0,50.4957,50.9076,50.4957,50.8629,398436.0
2021-06-10 09:40:00,56.8,56.91,56.67,56.72,193478.0,50.8629,50.9614,50.7465,50.7912,193478.0
2021-06-10 09:50:00,56.73,56.97,56.68,56.9,227795.0,50.8002,51.0151,50.7554,50.9524,227795.0
2021-06-10 10:00:00,56.9,57.04,56.89,56.92,230528.0,50.9524,51.0778,50.9435,50.9703,230528.0
2021-06-10 10:10:00,56.91,56.92,56.74,56.75,260635.0,50.9614,50.9703,50.8091,50.8181,260635.0
2021-06-10 10:20:00,56.74,56.86,56.7,56.72,125934.0,50.8091,50.9166,50.7733,50.7912,125934.0
2021-06-10 10:30:00,56.73,56.75,56.6,56.63,264900.0,50.8002,50.8181,50.6838,50.7106,264900.0
2021-06-10 10:40:00,56.63,56.64,56.47,56.48,192979.0,50.7106,50.7196,50.5674,50.5763,192979.0
2021-06-10 10:50:00,56.48,56.57,56.35,56.55,348791.0,50.5763,50.6569,50.4599,50.639,348791.0
2021-06-10 11:00:00,56.54,56.66,56.52,56.64,159608.0,50.63,50.7375,50.6121,50.7196,159608.0
2021-06-10 11:10:00,56.64,56.67,56.57,56.64,134436.0,50.7196,50.7465,50.6569,50.7196,134436.0
2021-06-10 11:20:00,56.64,56.64,56.53,56.59,136033.0,50.7196,50.7196,50.6211,50.6748,136033.0
2021-06-10 11:30:00,56.6,56.66,56.56,56.59,186114.0,50.6838,50.7375,50.648,50.6748,186114.0
2021-06-10 11:40:00,56.59,56.65,56.55,56.63,133139.0,50.6748,50.7285,50.639,50.7106,133139.0
2021-06-10 11:50:00,56.63,56.75,56.62,56.73,226372.0,50.7106,50.8181,50.7017,50.8002,226372.0
2021-06-10 12:00:00,56.73,56.79,56.7,56.73,111523.0,50.8002,50.8539,50.7733,50.8002,111523.0
2021-06-10 12:10:00,56.74,56.75,56.64,56.68,165187.0,50.8091,50.8181,50.7196,50.7554,165187.0
2021-06-10 12:20:00,56.68,56.68,56.58,56.61,107805.0,50.7554,50.7554,50.6659,50.6927,107805.0
2021-06-10 12:30:00,56.61,56.72,56.61,56.71,154223.0,50.6927,50.7912,50.6927,50.7823,154223.0
2021-06-10 12:40:00,56.71,56.76,56.7,56.76,129754.0,50.7823,50.827,50.7733,50.827,129754.0
2021-06-10 12:50:00,56.76,56.81,56.72,56.79,151681.0,50.827,50.8718,50.7912,50.8539,151681.0
2021-06-10 13:00:00,56.79,56.82,56.72,56.8,123811.0,50.8539,50.8808,50.7912,50.8629,123811.0
2021-06-10 13:10:00,56.8,56.83,56.76,56.8,136499.0,50.8629,50.8897,50.827,50.8629,136499.0
2021-06-10 13:20:00,56.81,56.82,56.79,56.8,144265.0,50.8718,50.8808,50.8539,50.8629,144265.0
2021-06-10 13:30:00,56.8,56.8,56.65,56.69,216651.0,50.8629,50.8629,50.7285,50.7644,216651.0
2021-06-10 13:40:00,56.69,56.75,56.68,56.72,107793.0,50.7644,50.8181,50.7554,50.7912,107793.0
2021-06-10 13:50:00,56.72,56.8,56.71,56.78,143535.0,50.7912,50.8629,50.7823,50.845,143535.0
2021-06-10 14:00:00,56.78,56.78,56.74,56.75,70114.0,50.845,50.845,50.8091,50.8181,70114.0
2021-06-10 14:10:00,56.74,56.77,56.73,56.76,120883.0,50.8091,50.836,50.8002,50.827,120883.0
2021-06-10 14:20:00,56.75,56.75,56.71,56.72,139653.0,50.8181,50.8181,50.7823,50.7912,139653.0
2021-06-10 14:30:00,56.71,56.75,56.67,56.69,202552.0,50.7823,50.8181,50.7465,50.7644,202552.0
2021-06-10 14:40:00,56.69,56.71,56.6,56.61,94841.0,50.7644,50.7823,50.6838,50.6927,94841.0
2021-06-10 14:50:00,56.61,56.65,56.6,56.65,155725.0,50.6927,50.7285,50.6838,50.7285,155725.0
2021-06-10 15:00:00,56.64,56.69,56.63,56.68,205379.0,50.7196,50.7644,50.7106,50.7554,205379.0
2021-06-10 15:10:00,56.68,56.69,56.59,56.61,120710.0,50.7554,50.7644,50.6748,50.6927,120710.0
2021-06-10 15:20:00,56.61,56.62,56.58,56.62,175454.0,50.6927,50.7017,50.6659,50.7017,175454.0
2021-06-10 15:30:00,56.61,56.67,56.58,56.64,222199.0,50.6927,50.7465,50.6659,50.7196,222199.0
2021-06-10 15:40:00,56.65,56.65,56.56,56.59,277485.0,50.7285,50.7285,50.648,50.6748,277485.0
2021-06-10 15:50:00,56.59,56.71,56.56,56.6,1267979.0,50.6748,50.7823,50.648,50.6838,1267979.0
2021-06-11 09:30:00,56.47,56.75,56.42,56.64,343671.0,50.5674,50.8181,50.5226,50.7196,343671.0
2021-06-11 09:40:00,56.65,56.73,56.55,56.6,132054.0,50.7285,50.8002,50.639,50.6838,132054.0
2021-06-11 09:50:00,56.6,56.61,56.52,56.59,113184.0,50.6838,50.6927,50.6121,50.6748,113184.0
2021-06-11 10:00:00,56.6,56.68,56.59,56.68,199685.0,50.6838,50.7554,50.6748,50.7554,199685.0
2021-06-11 10:10:00,56.67,56.72,56.63,56.65,121765.0,50.7465,50.7912,50.7106,50.7285,121765.0
2021-06-11 10:20:00,56.64,56.64,56.55,56.58,122366.0,50.7196,50.7196,50.639,50.6659,122366.0
2021-06-11 10:30:00,56.58,56.59,56.52,56.55,114144.0,50.6659,50.6748,50.6121,50.639,114144.0
2021-06-11 10:40:00,56.55,56.73,56.53,56.69,152438.0,50.639,50.8002,50.6211,50.7644,152438.0
2021-06-11 10:50:00,56.7,56.75,56.67,56.69,164897.0,50.7733,50.8181,50.7465,50.7644,164897.0
2021-06-11 11:00:00,56.7,56.74,56.65,56.71,121538.0,50.7733,50.8091,50.7285,50.7823,121538.0
2021-06-11 11:10:00,56.71,56.74,56.67,56.73,143163.0,50.7823,50.8091,50.7465,50.8002,143163.0
2021-06-11 11:20:00,56.72,56.79,56.71,56.76,163820.0,50.7912,50.8539,50.7823,50.827,163820.0
2021-06-11 11:30:00,56.76,56.81,56.74,56.75,158664.0,50.827,50.8718,50.8091,50.8181,158664.0
2021-06-11 11:40:00,56.76,56.81,56.74,56.77,154803.0,50.827,50.8718,50.8091,50.836,154803.0
2021-06-11 11:50:00,56.78,56.79,56.76,56.77,63519.0,50.845,50.8539,50.827,50.836,63519.0
2021-06-11 12:00:00,56.78,56.81,56.76,56.77,79206.0,50.845,50.8718,50.827,50.836,79206.0
2021-06-11 12:10:00,56.77,56.78,56.74,56.76,68594.0,50.836,50.845,50.8091,50.827,68594.0
2021-06-11 12:20:00,56.75,56.76,56.73,56.75,57526.0,50.8181,50.827,50.8002,50.8181,57526.0
2021-06-11 12:30:00,56.74,56.75,56.72,56.73,96179.0,50.8091,50.8181,50.7912,50.8002,96179.0
2021-06-11 12:40:00,56.73,56.74,56.67,56.71,106785.0,50.8002,50.8091,50.7465,50.7823,106785.0
2021-06-11 12:50:00,56.7,56.72,56.68,56.71,58911.0,50.7733,50.7912,50.7554,50.7823,58911.0
2021-06-11 13:00:00,56.71,56.72,56.68,56.71,89634.0,50.7823,50.7912,50.7554,50.7823,89634.0
2021-06-11 13:10:00,56.7,56.72,56.69,56.71,74949.0,50.7733,50.7912,50.7644,50.7823,74949.0
2021-06-11 13:20:00,56.7,56.74,56.7,56.72,96512.0,50.7733,50.8091,50.7733,50.7912,96512.0
2021-06-11 13:30:00,56.71,56.73,56.71,56.71,65777.0,50.7823,50.8002,50.7823,50.7823,65777.0
2021-06-11 13:40:00,56.72,56.74,56.69,56.74,84708.0,50.7912,50.8091,50.7644,50.8091,84708.0
2021-06-11 13:50:00,56.74,56.76,56.71,56.72,69159.0,50.8091,50.827,50.7823,50.7912,69159.0
2021-06-11 14:00:00,56.73,56.85,56.73,56.85,93225.0,50.8002,50.9076,50.8002,50.9076,93225.0
2021-06-11 14:10:00,56.85,56.85,56.75,56.75,119492.0,50.9076,50.9076,50.8181,50.8181,119492.0
2021-06-11 14:20:00,56.75,56.77,56.72,56.74,116126.0,50.8181,50.836,50.7912,50.8091,116126.0
2021-06-11 14:30:00,56.75,56.8,56.74,56.77,53553.0,50.8181,50.8629,50.8091,50.836,53553.0
2021-06-11 14:40:00,56.76,56.78,56.73,56.74,77234.0,50.827,50.845,50.8002,50.8091,77234.0
2021-06-11 14:50:00,56.73,56.77,56.71,56.76,90489.0,50.8002,50.836,50.7823,50.827,90489.0
2021-06-11 15:00:00,56.75,56.76,56.7,56.74,110364.0,50.8181,50.827,50.7733,50.8091,110364.0
2021-06-11 15:10:00,56.75,56.81,56.73,56.8,148920.0,50.8181,50.8718,50.8002,50.8629,148920.0
2021-06-11 15:20:00,56.8,56.8,56.73,56.75,100344.0,50.8629,50.8629,50.8002,50.8181,100344.0
2021-06-11 15:30:00,56.75,56.75,56.7,56.72,91279.0,50.8181,50.8181,50.7733,50.7912,91279.0
2021-06-11 15:40:00,56.72,56.75,56.7,56.73,172323.0,50.7912,50.8181,50.7733,50.8002,172323.0
2021-06-11 15:50:00,56.73,56.89,56.73,56.89,1009046.0,50.8002,50.9435,50.8002,50.9435,1009046.0
2021-06-14 09:30:00,56.78,56.9,56.6,56.6,329005.0,50.845,50.9524,50.6838,50.6838,329005.0
2021-06-14 09:40:00,56.61,56.66,56.36,56.42,311135.0,50.6927,50.7375,50.4689,50.5226,311135.0
2021-06-14 09:50:00,56.42,56.49,56.27,56.32,249359.0,50.5226,50.5853,50.3883,50.433,249359.0
2021-06-14 10:00:00,56.33,56.52,56.25,56.44,264288.0,50.442,50.6121,50.3704,50.5405,264288.0
2021-06-14 10:10:00,56.44,56.58,56.42,56.53,247533.0,50.5405,50.6659,50.5226,50.6211,247533.0
2021-06-14 10:20:00,56.53,56.6,56.5,56.55,201374.0,50.6211,50.6838,50.5942,50.639,201374.0
2021-06-14 10:30:00,56.55,56.64,56.53,56.63,157584.0,50.639,50.7196,50.6211,50.7106,157584.0
2021-06-14 10:40:00,56.64,56.68,56.57,56.68,140925.0,50.7196,50.7554,50.6569,50.7554,140925.0
2021-06-14 10:50:00,56.67,56.73,56.58,56.71,201998.0,50.7465,50.8002,50.6659,50.7823,201998.0
2021-06-14 11:00:00,56.72,56.79,56.7,56.74,220348.0,50.7912,50.8539,50.7733,50.8091,220348.0
2021-06-14 11:10:00,56.75,56.75,56.69,56.73,62535.0,50.8181,50.8181,50.7644,50.8002,62535.0
2021-06-14 11:20:00,56.73,56.78,56.72,56.76,122099.0,50.8002,50.845,50.7912,50.827,122099.0
2021-06-14 11:30:00,56.76,56.77,56.67,56.73,124015.0,50.827,50.836,50.7465,50.8002,124015.0
2021-06-14 11:40:00,56.74,56.74,56.68,56.71,92256.0,50.8091,50.8091,50.7554,50.7823,92256.0
2021-06-14 11:50:00,56.7,56.73,56.68,56.69,97583.0,50.7733,50.8002,50.7554,50.7644,97583.0
2021-06-14 12:00:00,56.69,56.7,56.67,56.69,216688.0,50.7644,50.7733,50.7465,50.7644,216688.0
2021-06-14 12:10:00,56.7,56.72,56.66,56.7,167820.0,50.7733,50.7912,50.7375,50.7733,167820.0
2021-06-14 12:20:00,56.69,56.72,56.65,56.71,123055.0,50.7644,50.7912,50.7285,50.7823,123055.0
2021-06-14 12:30:00,56.71,56.75,56.69,56.71,120341.0,50.7823,50.8181,50.7644,50.7823,120341.0
2021-06-14 12:40:00,56.72,56.77,56.71,56.77,146693.0,50.7912,50.836,50.7823,50.836,146693.0
2021-06-14 12:50:00,56.77,56.78,56.74,56.75,105583.0,50.836,50.845,50.8091,50.8181,105583.0
2021-06-14 13:00:00,56.74,56.75,56.7,56.7,109990.0,50.8091,50.8181,50.7733,50.7733,109990.0
2021-06-14 13:10:00,56.7,56.71,56.67,56.68,107658.0,50.7733,50.7823,50.7465,50.7554,107658.0
2021-06-14 13:20:00,56.69,56.7,56.61,56.62,55973.0,50.7644,50.7733,50.6927,50.7017,55973.0
2021-06-14 13:30:00,56.62,56.62,56.58,56.6,94594.0,50.7017,50.7017,50.6659,50.6838,94594.0
2021-06-14 13:40:00,56.61,56.67,56.6,56.65,77542.0,50.6927,50.7465,50.6838,50.7285,77542.0
2021-06-14 13:50:00,56.64,56.73,56.64,56.73,152528.0,50.7196,50.8002,50.7196,50.8002,152528.0
2021-06-14 14:00:00,56.73,56.84,56.72,56.8,191284.0,50.8002,50.8987,50.7912,50.8629,191284.0
2021-06-14 14:10:00,56.8,56.8,56.68,56.74,92811.0,50.8629,50.8629,50.7554,50.8091,92811.0
2021-06-14 14:20:00,56.73,56.76,56.72,56.75,74983.0,50.8002,50.827,50.7912,50.8181,74983.0
2021-06-14 14:30:00,56.76,56.77,56.75,56.77,88927.0,50.827,50.836,50.8181,50.836,88927.0
2021-06-14 14:40:00,56.77,56.81,56.76,56.78,157994.0,50.836,50.8718,50.827,50.845,157994.0
2021-06-14 14:50:00,56.79,56.81,56.76,56.81,194649.0,50.8539,50.8718,50.827,50.8718,194649.0
2021-06-14 15:00:00,56.82,56.96,56.81,56.92,320162.0,50.8808,51.0061,50.8718,50.9703,320162.0
2021-06-14 15:10:00,56.92,56.99,56.92,56.99,207266.0,50.9703,51.033,50.9703,51.033,207266.0
2021-06-14 15:20:00,56.98,57.09,56.97,57.09,352462.0,51.0241,51.1226,51.0151,51.1226,352462.0
2021-06-14 15:30:00,57.09,57.11,57.01,57.11,356659.0,51.1226,51.1405,51.0509,51.1405,356659.0
2021-06-14 15:40:00,57.11,57.16,57.08,57.11,504857.0,51.1405,51.1852,51.1136,51.1405,504857.0
2021-06-14 15:50:00,57.11,57.29,57.07,57.29,1396648.0,51.1405,51.3016,51.1046,51.3016,1396648.0
2021-06-15 09:30:00,57.51,57.74,57.26,57.59,509112.0,51.4987,51.7046,51.2748,51.5703,509112.0
2021-06-15 09:40:00,57.59,57.77,57.43,57.43,232714.0,51.5703,51.7315,51.427,51.427,232714.0
2021-06-15 09:50:00,57.43,57.6,57.38,57.43,221134.0,51.427,51.5792,51.3822,51.427,221134.0
2021-06-15 10:00:00,57.43,57.58,57.42,57.56,203887.0,51.427,51.5613,51.4181,51.5434,203887.0
2021-06-15 10:10:00,57.56,57.58,57.44,57.47,204667.0,51.5434,51.5613,51.436,51.4628,204667.0
2021-06-15 10:20:00,57.46,57.63,57.42,57.62,197389.0,51.4539,51.6061,51.4181,51.5972,197389.0
2021-06-15 10:30:00,57.63,57.68,57.56,57.58,162306.0,51.6061,51.6509,51.5434,51.5613,162306.0
2021-06-15 10:40:00,57.58,57.66,57.56,57.61,159963.0,51.5613,51.633,51.5434,51.5882,159963.0
2021-06-15 10:50:00,57.6,57.62,57.49,57.51,167542.0,51.5792,51.5972,51.4807,51.4987,167542.0
2021-06-15 11:00:00,57.51,57.58,57.5,57.56,155924.0,51.4987,51.5613,51.4897,51.5434,155924.0
2021-06-15 11:10:00,57.55,57.62,57.51,57.61,118385.0,51.5345,51.5972,51.4987,51.5882,118385.0
2021-06-15 11:20:00,57.61,57.62,57.56,57.61,130596.0,51.5882,51.5972,51.5434,51.5882,130596.0
2021-06-15 11:30:00,57.6,57.62,57.52,57.53,204484.0,51.5792,51.5972,51.5076,51.5166,204484.0
2021-06-15 11:40:00,57.53,57.54,57.47,57.51,95191.0,51.5166,51.5255,51.4628,51.4987,95191.0
2021-06-15 11:50:00,57.51,57.52,57.44,57.49,127608.0,51.4987,51.5076,51.436,51.4807,127608.0
2021-06-15 12:00:00,57.49,57.52,57.45,57.47,102526.0,51.4807,51.5076,51.4449,51.4628,102526.0
2021-06-15 12:10:00,57.47,57.51,57.44,57.48,113778.0,51.4628,51.4987,51.436,51.4718,113778.0
2021-06-15 12:20:00,57.49,57.49,57.34,57.41,87676.0,51.4807,51.4807,51.3464,51.4091,87676.0
2021-06-15 12:30:00,57.41,57.41,57.35,57.36,108615.0,51.4091,51.4091,51.3554,51.3643,108615.0
2021-06-15 12:40:00,57.35,57.39,57.33,57.36,116822.0,51.3554,51.3912,51.3375,51.3643,116822.0
2021-06-15 12:50:00,57.36,57.4,57.34,57.4,100365.0,51.3643,51.4002,51.3464,51.4002,100365.0
2021-06-15 13:00:00,57.39,57.45,57.38,57.43,139948.0,51.3912,51.4449,51.3822,51.427,139948.0
2021-06-15 13:10:00,57.43,57.44,57.38,57.39,74449.0,51.427,51.436,51.3822,51.3912,74449.0
2021-06-15 13:20:00,57.39,57.4,57.32,57.38,130212.0,51.3912,51.4002,51.3285,51.3822,130212.0
2021-06-15 13:30:00,57.38,57.46,57.37,57.44,164279.0,51.3822,51.4539,51.3733,51.436,164279.0
2021-06-15 13:40:00,57.44,57.44,57.33,57.36,137109.0,51.436,51.436,51.3375,51.3643,137109.0
2021-06-15 13:50:00,57.36,57.43,57.36,57.38,93303.0,51.3643,51.427,51.3643,51.3822,93303.0
2021-06-15 14:00:00,57.39,57.41,57.35,57.36,129770.0,51.3912,51.4091,51.3554,51.3643,129770.0
2021-06-15 14:10:00,57.36,57.38,57.3,57.34,160887.0,51.3643,51.3822,51.3106,51.3464,160887.0
2021-06-15 14:20:00,57.34,57.41,57.34,57.4,113734.0,51.3464,51.4091,51.3464,51.4002,113734.0
2021-06-15 14:30:00,57.4,57.41,57.34,57.35,89465.0,51.4002,51.4091,51.3464,51.3554,89465.0
2021-06-15 14:40:00,57.34,57.39,57.33,57.38,92024.0,51.3464,51.3912,51.3375,51.3822,92024.0
2021-06-15 14:50:00,57.38,57.4,57.35,57.36,94941.0,51.3822,51.4002,51.3554,51.3643,94941.0
2021-06-15 15:00:00,57.36,57.36,57.3,57.35,198664.0,51.3643,51.3643,51.3106,51.3554,198664.0
2021-06-15 15:10:00,57.35,57.42,57.34,57.42,142658.0,51.3554,51.4181,51.3464,51.4181,142658.0
2021-06-15 15:20:00,57.42,57.42,57.32,57.35,236041.0,51.4181,51.4181,51.3285,51.3554,236041.0
2021-06-15 15:30:00,57.35,57.35,57.28,57.32,218443.0,51.3554,51.3554,51.2927,51.3285,218443.0
2021-06-15 15:40:00,57.32,57.42,57.3,57.42,310517.0,51.3285,51.4181,51.3106,51.4181,310517.0
2021-06-15 15:50:00,57.42,57.42,57.21,57.33,1158285.0,51.4181,51.4181,51.23,51.3375,1158285.0
2021-06-16 09:30:00,57.67,58.1,57.6,57.85,801002.0,51.6419,52.027,51.5792,51.8031,801002.0
2021-06-16 09:40:00,57.85,57.86,57.71,57.81,389413.0,51.8031,51.8121,51.6777,51.7673,389413.0
2021-06-16 09:50:00,57.8,57.96,57.79,57.92,435485.0,51.7583,51.9016,51.7494,51.8658,435485.0
2021-06-16 10:00:00,57.93,57.93,57.76,57.82,380908.0,51.8748,51.8748,51.7225,51.7763,380908.0
2021-06-16 10:10:00,57.83,57.87,57.53,57.54,254236.0,51.7852,51.821,51.5166,51.5255,254236.0
2021-06-16 10:20:00,57.53,57.63,57.5,57.58,201510.0,51.5166,51.6061,51.4897,51.5613,201510.0
2021-06-16 10:30:00,57.58,57.63,57.5,57.55,172283.0,51.5613,51.6061,51.4897,51.5345,172283.0
2021-06-16 10:40:00,57.54,57.6,57.48,57.53,352083.0,51.5255,51.5792,51.4718,51.5166,352083.0
2021-06-16 10:50:00,57.53,57.59,57.45,57.5,174217.0,51.5166,51.5703,51.4449,51.4897,174217.0
2021-06-16 11:00:00,57.51,57.54,57.44,57.51,170595.0,51.4987,51.5255,51.436,51.4987,170595.0
2021-06-16 11:10:00,57.5,57.6,57.49,57.58,152353.0,51.4897,51.5792,51.4807,51.5613,152353.0
2021-06-16 11:20:00,57.58,57.59,57.52,57.54,86824.0,51.5613,51.5703,51.5076,51.5255,86824.0
2021-06-16 11:30:00,57.54,57.63,57.49,57.62,322045.0,51.5255,51.6061,51.4807,51.5972,322045.0
2021-06-16 11:40:00,57.62,57.64,57.55,57.62,157373.0,51.5972,51.6151,51.5345,51.5972,157373.0
2021-06-16 11:50:00,57.62,57.63,57.52,57.52,108549.0,51.5972,51.6061,51.5076,51.5076,108549.0
2021-06-16 12:00:00,57.52,57.54,57.48,57.48,155170.0,51.5076,51.5255,51.4718,51.4718,155170.0
2021-06-16 12:10:00,57.48,57.53,57.43,57.53,104898.0,51.4718,51.5166,51.427,51.5166,104898.0
2021-06-16 12:20:00,57.52,57.52,57.45,57.52,242065.0,51.5076,51.5076,51.4449,51.5076,242065.0
2021-06-16 12:30:00,57.52,57.56,57.51,57.53,108640.0,51.5076,51.5434,51.4987,51.5166,108640.0
2021-06-16 12:40:00,57.52,57.55,57.51,57.54,103933.0,51.5076,51.5345,51.4987,51.5255,103933.0
2021-06-16 12:50:00,57.54,57.57,57.51,57.57,153507.0,51.5255,51.5524,51.4987,51.5524,153507.0
2021-06-16 13:00:00,57.56,57.57,57.49,57.5,94414.0,51.5434,51.5524,51.4807,51.4897,94414.0
2021-06-16 13:10:00,57.5,57.53,57.49,57.5,127627.0,51.4897,51.5166,51.4807,51.4897,127627.0
2021-06-16 13:20:00,57.5,57.51,57.41,57.45,97355.0,51.4897,51.4987,51.4091,51.4449,97355.0
2021-06-16 13:30:00,57.44,57.5,57.44,57.49,149470.0,51.436,51.4897,51.436,51.4807,149470.0
2021-06-16 13:40:00,57.5,57.5,57.33,57.35,125101.0,51.4897,51.4897,51.3375,51.3554,125101.0
2021-06-16 13:50:00,57.35,57.4,57.31,57.36,134722.0,51.3554,51.4002,51.3196,51.3643,134722.0
2021-06-16 14:00:00,57.36,57.36,56.84,57.11,363914.0,51.3643,51.3643,50.8987,51.1405,363914.0
2021-06-16 14:10:00,57.11,57.14,56.95,57.01,215603.0,51.1405,51.1673,50.9972,51.0509,215603.0
2021-06-16 14:20:00,57.01,57.11,56.99,57.11,213625.0,51.0509,51.1405,51.033,51.1405,213625.0
2021-06-16 14:30:00,57.11,57.2,56.99,57.05,482110.0,51.1405,51.2211,51.033,51.0867,482110.0
2021-06-16 14:40:00,57.07,57.09,56.84,56.95,378667.0,51.1046,51.1226,50.8987,50.9972,378667.0
2021-06-16 14:50:00,56.94,57.16,56.92,57.14,132981.0,50.9882,51.1852,50.9703,51.1673,132981.0
2021-06-16 15:00:00,57.13,57.25,57.11,57.2,124000.0,51.1584,51.2658,51.1405,51.2211,124000.0
2021-06-16 15:10:00,57.2,57.33,57.19,57.29,201184.0,51.2211,51.3375,51.2121,51.3016,201184.0
2021-06-16 15:20:00,57.3,57.44,57.27,57.29,328142.0,51.3106,51.436,51.2837,51.3016,328142.0
2021-06-16 15:30:00,57.3,57.32,57.2,57.29,260596.0,51.3106,51.3285,51.2211,51.3016,260596.0
2021-06-16 15:40:00,57.29,57.38,57.23,57.26,466570.0,51.3016,51.3822,51.2479,51.2748,466570.0
2021-06-16 15:50:00,57.25,57.26,57.09,57.14,1126444.0,51.2658,51.2748,51.1226,51.1673,1126444.0
2021-06-17 09:30:00,56.98,57.38,56.75,57.3,486935.0,51.0241,51.3822,50.8181,51.3106,486935.0
2021-06-17 09:40:00,57.3,57.35,57.04,57.06,250688.0,51.3106,51.3554,51.0778,51.0957,250688.0
2021-06-17 09:50:00,57.07,57.11,56.98,57.02,225802.0,51.1046,51.1405,51.0241,51.0599,225802.0
2021-06-17 10:00:00,57.02,57.13,56.9,56.95,221946.0,51.0599,51.1584,50.9524,50.9972,221946.0
2021-06-17 10:10:00,56.95,57.11,56.89,57.11,222448.0,50.9972,51.1405,50.9435,51.1405,222448.0
2021-06-17 10:20:00,57.12,57.33,57.1,57.29,283041.0,51.1494,51.3375,51.1315,51.3016,283041.0
2021-06-17 10:30:00,57.29,57.47,57.28,57.41,282977.0,51.3016,51.4628,51.2927,51.4091,282977.0
2021-06-17 10:40:00,57.41,57.45,57.34,57.39,198471.0,51.4091,51.4449,51.3464,51.3912,198471.0
2021-06-17 10:50:00,57.39,57.41,57.3,57.38,162217.0,51.3912,51.4091,51.3106,51.3822,162217.0
2021-06-17 11:00:00,57.38,57.42,57.31,57.39,195044.0,51.3822,51.4181,51.3196,51.3912,195044.0
2021-06-17 11:10:00,57.38,57.49,57.3,57.44,230755.0,51.3822,51.4807,51.3106,51.436,230755.0
2021-06-17 11:20:00,57.44,57.52,57.4,57.48,229310.0,51.436,51.5076,51.4002,51.4718,229310.0
2021-06-17 11:30:00,57.49,57.55,57.43,57.45,229385.0,51.4807,51.5345,51.427,51.4449,229385.0
2021-06-17 11:40:00,57.45,57.47,57.37,57.41,137618.0,51.4449,51.4628,51.3733,51.4091,137618.0
2021-06-17 11:50:00,57.41,57.44,57.21,57.22,133087.0,51.4091,51.436,51.23,51.239,133087.0
2021-06-17 12:00:00,57.23,57.23,57.1,57.11,146364.0,51.2479,51.2479,51.1315,51.1405,146364.0
2021-06-17 12:10:00,57.12,57.18,57.04,57.12,196128.0,51.1494,51.2031,51.0778,51.1494,196128.0
2021-06-17 12:20:00,57.11,57.11,56.95,56.98,235247.0,51.1405,51.1405,50.9972,51.0241,235247.0
2021-06-17 12:30:00,56.97,57.08,56.92,57.03,141621.0,51.0151,51.1136,50.9703,51.0688,141621.0
2021-06-17 12:40:00,57.03,57.09,57.01,57.07,135703.0,51.0688,51.1226,51.0509,51.1046,135703.0
2021-06-17 12:50:00,57.07,57.16,57.05,57.07,161639.0,51.1046,51.1852,51.0867,51.1046,161639.0
2021-06-17 13:00:00,57.07,57.25,57.06,57.25,97617.0,51.1046,51.2658,51.0957,51.2658,97617.0
2021-06-17 13:10:00,57.26,57.26,57.2,57.23,84848.0,51.2748,51.2748,51.2211,51.2479,84848.0
2021-06-17 13:20:00,57.24,57.4,57.23,57.4,92608.0,51.2569,51.4002,51.2479,51.4002,92608.0
2021-06-17 13:30:00,57.4,57.49,57.39,57.48,162620.0,51.4002,51.4807,51.3912,51.4718,162620.0
2021-06-17 13:40:00,57.49,57.65,57.48,57.62,427875.0,51.4807,51.624,51.4718,51.5972,427875.0
2021-06-17 13:50:00,57.63,57.66,57.58,57.62,239013.0,51.6061,51.633,51.5613,51.5972,239013.0
2021-06-17 14:00:00,57.62,57.67,57.54,57.54,174007.0,51.5972,51.6419,51.5255,51.5255,174007.0
2021-06-17 14:10:00,57.54,57.55,57.47,57.5,162781.0,51.5255,51.5345,51.4628,51.4897,162781.0
2021-06-17 14:20:00,57.5,57.62,57.49,57.59,236313.0,51.4897,51.5972,51.4807,51.5703,236313.0
2021-06-17 14:30:00,57.59,57.61,57.49,57.5,357540.0,51.5703,51.5882,51.4807,51.4897,357540.0
2021-06-17 14:40:00,57.5,57.6,57.49,57.57,217339.0,51.4897,51.5792,51.4807,51.5524,217339.0
2021-06-17 14:50:00,57.57,57.67,57.55,57.61,286080.0,51.5524,51.6419,51.5345,51.5882,286080.0
2021-06-17 15:00:00,57.61,57.65,57.52,57.6,181167.0,51.5882,51.624,51.5076,51.5792,181167.0
2021-06-17 15:10:00,57.61,57.72,57.58,57.72,220551.0,51.5882,51.6867,51.5613,51.6867,220551.0
2021-06-17 15:20:00,57.72,57.79,57.71,57.76,485399.0,51.6867,51.7494,51.6777,51.7225,485399.0
2021-06-17 15:30:00,57.76,57.87,57.71,57.8,887220.0,51.7225,51.821,51.6777,51.7583,887220.0
2021-06-17 15:40:00,57.8,57.87,57.71,57.71,729887.0,51.7583,51.821,51.6777,51.6777,729887.0
2021-06-17 15:50:00,57.72,57.78,57.49,57.52,1400352.0,51.6867,51.7404,51.4807,51.5076,1400352.0
2021-06-18 09:30:00,57.18,57.48,56.57,56.69,3366539.0,51.2031,51.4718,50.6569,50.7644,3366539.0
2021-06-18 09:40:00,56.7,56.81,56.63,56.72,512068.0,50.7733,50.8718,50.7106,50.7912,512068.0
2021-06-18 09:50:00,56.72,56.76,56.47,56.75,399829.0,50.7912,50.827,50.5674,50.8181,399829.0
2021-06-18 10:00:00,56.74,56.77,56.46,56.68,400705.0,50.8091,50.836,50.5584,50.7554,400705.0
2021-06-18 10:10:00,56.68,56.71,56.52,56.61,273375.0,50.7554,50.7823,50.6121,50.6927,273375.0
2021-06-18 10:20:00,56.62,56.92,56.55,56.86,382811.0,50.7017,50.9703,50.639,50.9166,382811.0
2021-06-18 10:30:00,56.86,56.98,56.77,56.96,232990.0,50.9166,51.0241,50.836,51.0061,232990.0
2021-06-18 10:40:00,56.95,57.01,56.79,56.8,337558.0,50.9972,51.0509,50.8539,50.8629,337558.0
2021-06-18 10:50:00,56.8,56.81,56.58,56.78,358287.0,50.8629,50.8718,50.6659,50.845,358287.0
2021-06-18 11:00:00,56.77,56.82,56.61,56.64,266598.0,50.836,50.8808,50.6927,50.7196,266598.0
2021-06-18 11:10:00,56.64,56.74,56.53,56.69,260974.0,50.7196,50.8091,50.6211,50.7644,260974.0
2021-06-18 11:20:00,56.67,56.74,56.63,56.73,190725.0,50.7465,50.8091,50.7106,50.8002,190725.0
2021-06-18 11:30:00,56.73,56.81,56.69,56.76,176064.0,50.8002,50.8718,50.7644,50.827,176064.0
2021-06-18 11:40:00,56.76,56.77,56.64,56.73,167441.0,50.827,50.836,50.7196,50.8002,167441.0
2021-06-18 11:50:00,56.74,56.75,56.65,56.73,159975.0,50.8091,50.8181,50.7285,50.8002,159975.0
2021-06-18 12:00:00,56.73,56.78,56.61,56.78,126281.0,50.8002,50.845,50.6927,50.845,126281.0
2021-06-18 12:10:00,56.77,56.78,56.7,56.72,154239.0,50.836,50.845,50.7733,50.7912,154239.0
2021-06-18 12:20:00,56.71,56.72,56.58,56.61,131678.0,50.7823,50.7912,50.6659,50.6927,131678.0
2021-06-18 12:30:00,56.61,56.62,56.49,56.51,169471.0,50.6927,50.7017,50.5853,50.6032,169471.0
2021-06-18 12:40:00,56.5,56.52,56.44,56.5,152820.0,50.5942,50.6121,50.5405,50.5942,152820.0
2021-06-18 12:50:00,56.5,56.57,56.48,56.53,179055.0,50.5942,50.6569,50.5763,50.6211,179055.0
2021-06-18 13:00:00,56.52,56.62,56.49,56.6,160112.0,50.6121,50.7017,50.5853,50.6838,160112.0
2021-06-18 13:10:00,56.61,56.69,56.6,56.65,109779.0,50.6927,50.7644,50.6838,50.7285,109779.0
2021-06-18 13:20:00,56.64,56.66,56.52,56.54,137296.0,50.7196,50.7375,50.6121,50.63,137296.0
2021-06-18 13:30:00,56.54,56.6,56.52,56.56,138265.0,50.63,50.6838,50.6121,50.648,138265.0
2021-06-18 13:40:00,56.55,56.61,56.52,56.53,185715.0,50.639,50.6927,50.6121,50.6211,185715.0
2021-06-18 13:50:00,56.53,56.56,56.49,56.55,173981.0,50.6211,50.648,50.5853,50.639,173981.0
2021-06-18 14:00:00,56.54,56.7,56.51,56.64,163990.0,50.63,50.7733,50.6032,50.7196,163990.0
2021-06-18 14:10:00,56.65,56.67,56.6,56.62,124350.0,50.7285,50.7465,50.6838,50.7017,124350.0
2021-06-18 14:20:00,56.62,56.66,56.59,56.65,102680.0,50.7017,50.7375,50.6748,50.7285,102680.0
2021-06-18 14:30:00,56.65,56.69,56.58,56.59,148790.0,50.7285,50.7644,50.6659,50.6748,148790.0
2021-06-18 14:40:00,56.59,56.62,56.51,56.53,174348.0,50.6748,50.7017,50.6032,50.6211,174348.0
2021-06-18 14:50:00,56.54,56.58,56.5,56.54,186008.0,50.63,50.6659,50.5942,50.63,186008.0
2021-06-18 15:00:00,56.53,56.64,56.52,56.59,154690.0,50.6211,50.7196,50.6121,50.6748,154690.0
2021-06-18 15:10:00,56.59,56.79,56.58,56.77,240172.0,50.6748,50.8539,50.6659,50.836,240172.0
2021-06-18 15:20:00,56.76,56.82,56.74,56.79,201835.0,50.827,50.8808,50.8091,50.8539,201835.0
2021-06-18 15:30:00,56.79,56.81,56.7,56.78,349578.0,50.8539,50.8718,50.7733,50.845,349578.0
2021-06-18 15:40:00,56.78,56.85,56.66,56.68,434742.0,50.845,50.9076,50.7375,50.7554,434742.0
2021-06-18 15:50:00,56.68,57.02,56.6,56.71,2030513.0,50.7554,51.0599,50.6838,50.7823,2030513.0
2021-06-21 09:30:00,56.95,57.2,56.86,57.17,477767.0,50.9972,51.2211,50.9166,51.1942,477767.0
2021-06-21 09:40:00,57.18,57.2,56.9,57.07,318541.0,51.2031,51.2211,50.9524,51.1046,318541.0
2021-06-21 09:50:00,57.07,57.25,57.03,57.19,278600.0,51.1046,51.2658,51.0688,51.2121,278600.0
2021-06-21 10:00:00,57.2,57.38,57.14,57.38,235334.0,51.2211,51.3822,51.1673,51.3822,235334.0
2021-06-21 10:10:00,57.37,57.38,57.17,57.18,183841.0,51.3733,51.3822,51.1942,51.2031,183841.0
2021-06-21 10:20:00,57.18,57.31,57.16,57.29,139398.0,51.2031,51.3196,51.1852,51.3016,139398.0
2021-06-21 10:30:00,57.29,57.34,57.21,57.28,281187.0,51.3016,51.3464,51.23,51.2927,281187.0
2021-06-21 10:40:00,57.28,57.31,57.21,57.3,399546.0,51.2927,51.3196,51.23,51.3106,399546.0
2021-06-21 10:50:00,57.3,57.35,57.26,57.33,165810.0,51.3106,51.3554,51.2748,51.3375,165810.0
2021-06-21 11:00:00,57.34,57.34,57.15,57.16,179036.0,51.3464,51.3464,51.1763,51.1852,179036.0
2021-06-21 11:10:00,57.16,57.26,57.13,57.26,82806.0,51.1852,51.2748,51.1584,51.2748,82806.0
2021-06-21 11:20:00,57.26,57.3,57.22,57.25,201631.0,51.2748,51.3106,51.239,51.2658,201631.0
2021-06-21 11:30:00,57.26,57.27,57.22,57.26,225773.0,51.2748,51.2837,51.239,51.2748,225773.0
2021-06-21 11:40:00,57.27,57.27,57.22,57.26,153850.0,51.2837,51.2837,51.239,51.2748,153850.0
2021-06-21 11:50:00,57.26,57.27,57.17,57.24,137572.0,51.2748,51.2837,51.1942,51.2569,137572.0
2021-06-21 12:00:00,57.25,57.26,57.17,57.2,90567.0,51.2658,51.2748,51.1942,51.2211,90567.0
2021-06-21 12:10:00,57.19,57.22,57.14,57.2,84110.0,51.2121,51.239,51.1673,51.2211,84110.0
2021-06-21 12:20:00,57.2,57.28,57.18,57.23,109276.0,51.2211,51.2927,51.2031,51.2479,109276.0
2021-06-21 12:30:00,57.24,57.37,57.23,57.37,159921.0,51.2569,51.3733,51.2479,51.3733,159921.0
2021-06-21 12:40:00,57.37,57.39,57.18,57.18,145748.0,51.3733,51.3912,51.2031,51.2031,145748.0
2021-06-21 12:50:00,57.18,57.22,57.15,57.17,247719.0,51.2031,51.239,51.1763,51.1942,247719.0
2021-06-21 13:00:00,57.18,57.21,57.17,57.2,98611.0,51.2031,51.23,51.1942,51.2211,98611.0
2021-06-21 13:10:00,57.19,57.26,57.19,57.26,119207.0,51.2121,51.2748,51.2121,51.2748,119207.0
2021-06-21 13:20:00,57.26,57.33,57.24,57.29,92926.0,51.2748,51.3375,51.2569,51.3016,92926.0
2021-06-21 13:30:00,57.3,57.31,57.25,57.31,140025.0,51.3106,51.3196,51.2658,51.3196,140025.0
2021-06-21 13:40:00,57.31,57.37,57.3,57.36,207294.0,51.3196,51.3733,51.3106,51.3643,207294.0
2021-06-21 13:50:00,57.36,57.37,57.28,57.29,134701.0,51.3643,51.3733,51.2927,51.3016,134701.0
2021-06-21 14:00:00,57.3,57.35,57.28,57.32,134482.0,51.3106,51.3554,51.2927,51.3285,134482.0
2021-06-21 14:10:00,57.33,57.4,57.32,57.35,138111.0,51.3375,51.4002,51.3285,51.3554,138111.0
2021-06-21 14:20:00,57.35,57.35,57.3,57.32,89275.0,51.3554,51.3554,51.3106,51.3285,89275.0
2021-06-21 14:30:00,57.32,57.35,57.3,57.3,118024.0,51.3285,51.3554,51.3106,51.3106,118024.0
2021-06-21 14:40:00,57.31,57.33,57.26,57.29,97214.0,51.3196,51.3375,51.2748,51.3016,97214.0
2021-06-21 14:50:00,57.29,57.33,57.28,57.3,120525.0,51.3016,51.3375,51.2927,51.3106,120525.0
2021-06-21 15:00:00,57.3,57.31,57.27,57.3,149743.0,51.3106,51.3196,51.2837,51.3106,149743.0
2021-06-21 15:10:00,57.3,57.31,57.27,57.28,204553.0,51.3106,51.3196,51.2837,51.2927,204553.0
2021-06-21 15:20:00,57.28,57.32,57.24,57.3,148759.0,51.2927,51.3285,51.2569,51.3106,148759.0
2021-06-21 15:30:00,57.3,57.33,57.28,57.3,260063.0,51.3106,51.3375,51.2927,51.3106,260063.0
2021-06-21 15:40:00,57.3,57.33,57.26,57.29,310592.0,51.3106,51.3375,51.2748,51.3016,310592.0
2021-06-21 15:50:00,57.29,57.34,57.27,57.28,1121733.0,51.3016,51.3464,51.2837,51.2927,1121733.0
2021-06-22 09:30:00,57.46,57.63,57.37,57.48,410986.0,51.4539,51.6061,51.3733,51.4718,410986.0
2021-06-22 09:40:00,57.49,57.62,57.43,57.46,311968.0,51.4807,51.5972,51.427,51.4539,311968.0
2021-06-22 09:50:00,57.47,57.53,57.37,57.38,523507.0,51.4628,51.5166,51.3733,51.3822,523507.0
2021-06-22 10:00:00,57.38,57.45,57.28,57.37,607464.0,51.3822,51.4449,51.2927,51.3733,607464.0
2021-06-22 10:10:00,57.37,57.47,57.31,57.43,298600.0,51.3733,51.4628,51.3196,51.427,298600.0
2021-06-22 10:20:00,57.44,57.59,57.42,57.54,278676.0,51.436,51.5703,51.4181,51.5255,278676.0
2021-06-22 10:30:00,57.54,57.55,57.37,57.39,254522.0,51.5255,51.5345,51.3733,51.3912,254522.0
2021-06-22 10:40:00,57.38,57.39,57.29,57.34,226951.0,51.3822,51.3912,51.3016,51.3464,226951.0
2021-06-22 10:50:00,57.34,57.42,57.32,57.34,308477.0,51.3464,51.4181,51.3285,51.3464,308477.0
2021-06-22 11:00:00,57.34,57.46,57.31,57.46,167854.0,51.3464,51.4539,51.3196,51.4539,167854.0
2021-06-22 11:10:00,57.46,57.55,57.43,57.52,751745.0,51.4539,51.5345,51.427,51.5076,751745.0
2021-06-22 11:20:00,57.53,57.58,57.46,57.52,161139.0,51.5166,51.5613,51.4539,51.5076,161139.0
2021-06-22 11:30:00,57.52,57.54,57.47,57.48,164910.0,51.5076,51.5255,51.4628,51.4718,164910.0
2021-06-22 11:40:00,57.49,57.52,57.47,57.49,86501.0,51.4807,51.5076,51.4628,51.4807,86501.0
2021-06-22 11:50:00,57.49,57.5,57.37,57.39,124510.0,51.4807,51.4897,51.3733,51.3912,124510.0
2021-06-22 12:00:00,57.39,57.43,57.38,57.39,104780.0,51.3912,51.427,51.3822,51.3912,104780.0
2021-06-22 12:10:00,57.4,57.46,57.38,57.44,139296.0,51.4002,51.4539,51.3822,51.436,139296.0
2021-06-22 12:20:00,57.45,57.5,57.41,57.49,89732.0,51.4449,51.4897,51.4091,51.4807,89732.0
2021-06-22 12:30:00,57.48,57.49,57.43,57.48,94180.0,51.4718,51.4807,51.427,51.4718,94180.0
2021-06-22 12:40:00,57.48,57.52,57.47,57.48,77182.0,51.4718,51.5076,51.4628,51.4718,77182.0
2021-06-22 12:50:00,57.49,57.52,57.48,57.51,66760.0,51.4807,51.5076,51.4718,51.4987,66760.0
2021-06-22 13:00:00,57.5,57.54,57.48,57.5,161117.0,51.4897,51.5255,51.4718,51.4897,161117.0
2021-06-22 13:10:00,57.5,57.53,57.48,57.51,114268.0,51.4897,51.5166,51.4718,51.4987,114268.0
2021-06-22 13:20:00,57.51,57.54,57.49,57.52,125757.0,51.4987,51.5255,51.4807,51.5076,125757.0
2021-06-22 13:30:00,57.51,57.53,57.47,57.51,80230.0,51.4987,51.5166,51.4628,51.4987,80230.0
2021-06-22 13:40:00,57.52,57.66,57.51,57.65,459203.0,51.5076,51.633,51.4987,51.624,459203.0
2021-06-22 13:50:00,57.65,57.66,57.63,57.66,76551.0,51.624,51.633,51.6061,51.633,76551.0
2021-06-22 14:00:00,57.66,57.67,57.48,57.49,134506.0,51.633,51.6419,51.4718,51.4807,134506.0
2021-06-22 14:10:00,57.49,57.56,57.46,57.54,244870.0,51.4807,51.5434,51.4539,51.5255,244870.0
2021-06-22 14:20:00,57.55,57.55,57.49,57.52,102126.0,51.5345,51.5345,51.4807,51.5076,102126.0
2021-06-22 14:30:00,57.52,57.54,57.49,57.54,127279.0,51.5076,51.5255,51.4807,51.5255,127279.0
2021-06-22 14:40:00,57.54,57.64,57.52,57.54,168679.0,51.5255,51.6151,51.5076,51.5255,168679.0
2021-06-22 14:50:00,57.54,57.59,57.53,57.53,101031.0,51.5255,51.5703,51.5166,51.5166,101031.0
2021-06-22 15:00:00,57.54,57.67,57.5,57.67,204034.0,51.5255,51.6419,51.4897,51.6419,204034.0
2021-06-22 15:10:00,57.66,57.73,57.66,57.73,191046.0,51.633,51.6957,51.633,51.6957,191046.0
2021-06-22 15:20:00,57.73,57.81,57.72,57.75,202634.0,51.6957,51.7673,51.6867,51.7136,202634.0
2021-06-22 15:30:00,57.76,57.77,57.68,57.71,241048.0,51.7225,51.7315,51.6509,51.6777,241048.0
2021-06-22 15:40:00,57.71,57.73,57.63,57.65,374006.0,51.6777,51.6957,51.6061,51.624,374006.0
2021-06-22 15:50:00,57.64,57.66,57.58,57.64,1052959.0,51.6151,51.633,51.5613,51.6151,1052959.0
2021-06-23 09:30:00,57.41,57.8,57.4,57.54,377548.0,51.4091,51.7583,51.4002,51.5255,377548.0
2021-06-23 09:40:00,57.54,57.55,57.29,57.4,223429.0,51.5255,51.5345,51.3016,51.4002,223429.0
2021-06-23 09:50:00,57.39,57.47,57.31,57.42,206980.0,51.3912,51.4628,51.3196,51.4181,206980.0
2021-06-23 10:00:00,57.43,57.5,57.34,57.44,162993.0,51.427,51.4897,51.3464,51.436,162993.0
2021-06-23 10:10:00,57.44,57.54,57.42,57.54,184167.0,51.436,51.5255,51.4181,51.5255,184167.0
2021-06-23 10:20:00,57.54,57.55,57.46,57.51,116927.0,51.5255,51.5345,51.4539,51.4987,116927.0
2021-06-23 10:30:00,57.5,57.57,57.44,57.53,260948.0,51.4897,51.5524,51.436,51.5166,260948.0
2021-06-23 10:40:00,57.54,57.55,57.47,57.55,140514.0,51.5255,51.5345,51.4628,51.5345,140514.0
2021-06-23 10:50:00,57.55,57.56,57.5,57.53,120329.0,51.5345,51.5434,51.4897,51.5166,120329.0
2021-06-23 11:00:00,57.53,57.55,57.47,57.47,204856.0,51.5166,51.5345,51.4628,51.4628,204856.0
2021-06-23 11:10:00,57.47,57.52,57.47,57.52,166007.0,51.4628,51.5076,51.4628,51.5076,166007.0
2021-06-23 11:20:00,57.52,57.67,57.5,57.61,122358.0,51.5076,51.6419,51.4897,51.5882,122358.0
2021-06-23 11:30:00,57.61,57.66,57.59,57.62,149727.0,51.5882,51.633,51.5703,51.5972,149727.0
2021-06-23 11:40:00,57.61,57.64,57.57,57.6,110112.0,51.5882,51.6151,51.5524,51.5792,110112.0
2021-06-23 11:50:00,57.6,57.64,57.59,57.63,44012.0,51.5792,51.6151,51.5703,51.6061,44012.0
2021-06-23 12:00:00,57.63,57.67,57.62,57.62,74874.0,51.6061,51.6419,51.5972,51.5972,74874.0
2021-06-23 12:10:00,57.63,57.63,57.48,57.5,91448.0,51.6061,51.6061,51.4718,51.4897,91448.0
2021-06-23 12:20:00,57.5,57.51,57.48,57.5,55865.0,51.4897,51.4987,51.4718,51.4897,55865.0
2021-06-23 12:30:00,57.49,57.51,57.37,57.38,94510.0,51.4807,51.4987,51.3733,51.3822,94510.0
2021-06-23 12:40:00,57.37,57.45,57.36,57.4,108051.0,51.3733,51.4449,51.3643,51.4002,108051.0
2021-06-23 12:50:00,57.4,57.45,57.36,57.45,83745.0,51.4002,51.4449,51.3643,51.4449,83745.0
2021-06-23 13:00:00,57.45,57.47,57.4,57.43,139360.0,51.4449,51.4628,51.4002,51.427,139360.0
2021-06-23 13:10:00,57.44,57.46,57.41,57.44,113075.0,51.436,51.4539,51.4091,51.436,113075.0
2021-06-23 13:20:00,57.45,57.47,57.43,57.46,42902.0,51.4449,51.4628,51.427,51.4539,42902.0
2021-06-23 13:30:00,57.46,57.47,57.43,57.44,81779.0,51.4539,51.4628,51.427,51.436,81779.0
2021-06-23 13:40:00,57.44,57.44,57.39,57.4,112777.0,51.436,51.436,51.3912,51.4002,112777.0
2021-06-23 13:50:00,57.4,57.42,57.37,57.39,93448.0,51.4002,51.4181,51.3733,51.3912,93448.0
2021-06-23 14:00:00,57.38,57.39,57.3,57.31,224050.0,51.3822,51.3912,51.3106,51.3196,224050.0
2021-06-23 14:10:00,57.32,57.39,57.31,57.35,144573.0,51.3285,51.3912,51.3196,51.3554,144573.0
2021-06-23 14:20:00,57.35,57.36,57.31,57.31,157621.0,51.3554,51.3643,51.3196,51.3196,157621.0
2021-06-23 14:30:00,57.31,57.35,57.3,57.32,135839.0,51.3196,51.3554,51.3106,51.3285,135839.0
2021-06-23 14:40:00,57.33,57.35,57.17,57.2,387309.0,51.3375,51.3554,51.1942,51.2211,387309.0
2021-06-23 14:50:00,57.19,57.23,55.21,55.61,5061969.0,51.2121,51.2479,49.4391,49.7973,5061969.0
2021-06-23 15:00:00,55.6,56.07,55.43,55.67,2420934.0,49.7883,50.2092,49.6361,49.851,2420934.0
2021-06-23 15:10:00,55.66,56.05,55.21,55.47,4346375.0,49.842,50.1913,49.4391,49.6719,4346375.0
2021-06-23 15:20:00,55.47,55.53,54.91,55.32,4147907.0,49.6719,49.7256,49.1704,49.5376,4147907.0
2021-06-23 15:30:00,55.32,55.8,55.26,55.7,2792672.0,49.5376,49.9674,49.4838,49.8778,2792672.0
2021-06-23 15:40:00,55.7,55.71,55.48,55.52,1632172.0,49.8778,49.8868,49.6808,49.7167,1632172.0
2021-06-23 15:50:00,55.51,55.56,55.32,55.49,2727670.0,49.7077,49.7525,49.5376,49.6898,2727670.0
2021-06-24 09:30:00,55.76,56.31,55.6,56.16,1554301.0,49.9316,50.4241,49.7883,50.2898,1554301.0
2021-06-24 09:40:00,56.17,56.25,55.98,56.08,1129272.0,50.2987,50.3704,50.1286,50.2181,1129272.0
2021-06-24 09:50:00,56.08,56.2,55.92,55.93,662892.0,50.2181,50.3256,50.0749,50.0838,662892.0
2021-06-24 10:00:00,55.94,56.02,55.75,55.98,423509.0,50.0928,50.1644,49.9226,50.1286,423509.0
2021-06-24 10:10:00,55.97,56.11,55.89,56.1,370341.0,50.1196,50.245,50.048,50.236,370341.0
2021-06-24 10:20:00,56.1,56.12,56.01,56.09,530264.0,50.236,50.2539,50.1554,50.2271,530264.0
2021-06-24 10:30:00,56.1,56.15,55.97,56.03,587338.0,50.236,50.2808,50.1196,50.1734,587338.0
2021-06-24 10:40:00,56.03,56.31,56.03,56.28,398429.0,50.1734,50.4241,50.1734,50.3972,398429.0
2021-06-24 10:50:00,56.28,56.29,56.1,56.14,439674.0,50.3972,50.4062,50.236,50.2719,439674.0
2021-06-24 11:00:00,56.13,56.15,56.01,56.05,342358.0,50.2629,50.2808,50.1554,50.1913,342358.0
2021-06-24 11:10:00,56.05,56.17,56.04,56.17,183396.0,50.1913,50.2987,50.1823,50.2987,183396.0
2021-06-24 11:20:00,56.17,56.18,56.04,56.07,328084.0,50.2987,50.3077,50.1823,50.2092,328084.0
2021-06-24 11:30:00,56.07,56.08,55.93,55.99,219553.0,50.2092,50.2181,50.0838,50.1375,219553.0
2021-06-24 11:40:00,56.0,56.01,55.89,55.99,218106.0,50.1465,50.1554,50.048,50.1375,218106.0
2021-06-24 11:50:00,55.99,56.0,55.89,55.9,147027.0,50.1375,50.1465,50.048,50.0569,147027.0
2021-06-24 12:00:00,55.9,55.95,55.86,55.87,181598.0,50.0569,50.1017,50.0211,50.0301,181598.0
2021-06-24 12:10:00,55.87,55.93,55.82,55.89,194344.0,50.0301,50.0838,49.9853,50.048,194344.0
2021-06-24 12:20:00,55.89,55.92,55.84,55.85,206095.0,50.048,50.0749,50.0032,50.0122,206095.0
2021-06-24 12:30:00,55.85,55.94,55.78,55.93,549625.0,50.0122,50.0928,49.9495,50.0838,549625.0
2021-06-24 12:40:00,55.93,55.98,55.9,55.93,353273.0,50.0838,50.1286,50.0569,50.0838,353273.0
2021-06-24 12:50:00,55.92,55.99,55.88,55.97,291452.0,50.0749,50.1375,50.039,50.1196,291452.0
2021-06-24 13:00:00,55.97,55.98,55.86,55.9,231716.0,50.1196,50.1286,50.0211,50.0569,231716.0
2021-06-24 13:10:00,55.9,55.93,55.82,55.82,225361.0,50.0569,50.0838,49.9853,49.9853,225361.0
2021-06-24 13:20:00,55.82,55.84,55.75,55.78,410535.0,49.9853,50.0032,49.9226,49.9495,410535.0
2021-06-24 13:30:00,55.78,55.78,55.69,55.73,253066.0,49.9495,49.9495,49.8689,49.9047,253066.0
2021-06-24 13:40:00,55.73,55.81,55.71,55.78,234392.0,49.9047,49.9763,49.8868,49.9495,234392.0
2021-06-24 13:50:00,55.78,55.85,55.74,55.81,234564.0,49.9495,50.0122,49.9137,49.9763,234564.0
2021-06-24 14:00:00,55.82,55.91,55.81,55.88,297404.0,49.9853,50.0659,49.9763,50.039,297404.0
2021-06-24 14:10:00,55.89,55.97,55.87,55.94,222145.0,50.048,50.1196,50.0301,50.0928,222145.0
2021-06-24 14:20:00,55.94,55.97,55.9,55.96,191745.0,50.0928,50.1196,50.0569,50.1107,191745.0
2021-06-24 14:30:00,55.95,56.02,55.94,55.98,186450.0,50.1017,50.1644,50.0928,50.1286,186450.0
2021-06-24 14:40:00,55.98,56.01,55.9,55.91,238844.0,50.1286,50.1554,50.0569,50.0659,238844.0
2021-06-24 14:50:00,55.91,55.99,55.88,55.98,220225.0,50.0659,50.1375,50.039,50.1286,220225.0
2021-06-24 15:00:00,55.98,56.0,55.93,55.95,264202.0,50.1286,50.1465,50.0838,50.1017,264202.0
2021-06-24 15:10:00,55.95,55.99,55.91,55.93,322042.0,50.1017,50.1375,50.0659,50.0838,322042.0
2021-06-24 15:20:00,55.92,55.94,55.84,55.9,389698.0,50.0749,50.0928,50.0032,50.0569,389698.0
2021-06-24 15:30:00,55.9,55.97,55.86,55.95,365081.0,50.0569,50.1196,50.0211,50.1017,365081.0
2021-06-24 15:40:00,55.94,56.01,55.92,56.0,413388.0,50.0928,50.1554,50.0749,50.1465,413388.0
2021-06-24 15:50:00,56.0,56.12,55.99,56.05,1337741.0,50.1465,50.2539,50.1375,50.1913,1337741.0
2021-06-25 09:30:00,55.99,56.21,55.9,56.19,513646.0,50.1375,50.3345,50.0569,50.3166,513646.0
2021-06-25 09:40:00,56.2,56.2,56.05,56.18,234609.0,50.3256,50.3256,50.1913,50.3077,234609.0
2021-06-25 09:50:00,56.18,56.38,56.17,56.3,438643.0,50.3077,50.4868,50.2987,50.4151,438643.0
2021-06-25 10:00:00,56.3,56.5,56.25,56.46,433610.0,50.4151,50.5942,50.3704,50.5584,433610.0
2021-06-25 10:10:00,56.46,56.47,56.33,56.34,244858.0,50.5584,50.5674,50.442,50.451,244858.0
2021-06-25 10:20:00,56.34,56.4,56.31,56.33,195973.0,50.451,50.5047,50.4241,50.442,195973.0
2021-06-25 10:30:00,56.33,56.33,56.22,56.25,150076.0,50.442,50.442,50.3435,50.3704,150076.0
2021-06-25 10:40:00,56.26,56.3,56.23,56.24,124717.0,50.3793,50.4151,50.3524,50.3614,124717.0
2021-06-25 10:50:00,56.23,56.27,56.19,56.24,222522.0,50.3524,50.3883,50.3166,50.3614,222522.0
2021-06-25 11:00:00,56.23,56.27,56.2,56.23,113887.0,50.3524,50.3883,50.3256,50.3524,113887.0
2021-06-25 11:10:00,56.23,56.27,56.19,56.27,100937.0,50.3524,50.3883,50.3166,50.3883,100937.0
2021-06-25 11:20:00,56.27,56.28,56.24,56.26,94513.0,50.3883,50.3972,50.3614,50.3793,94513.0
2021-06-25 11:30:00,56.26,56.3,56.24,56.28,261755.0,50.3793,50.4151,50.3614,50.3972,261755.0
2021-06-25 11:40:00,56.28,56.32,56.24,56.24,180321.0,50.3972,50.433,50.3614,50.3614,180321.0
2021-06-25 11:50:00,56.24,56.3,56.18,56.29,700380.0,50.3614,50.4151,50.3077,50.4062,700380.0
2021-06-25 12:00:00,56.29,56.3,56.26,56.28,86340.0,50.4062,50.4151,50.3793,50.3972,86340.0
2021-06-25 12:10:00,56.28,56.31,56.27,56.29,216233.0,50.3972,50.4241,50.3883,50.4062,216233.0
2021-06-25 12:20:00,56.29,56.29,56.25,56.27,128139.0,50.4062,50.4062,50.3704,50.3883,128139.0
2021-06-25 12:30:00,56.27,56.31,56.26,56.3,139314.0,50.3883,50.4241,50.3793,50.4151,139314.0
2021-06-25 12:40:00,56.3,56.31,56.28,56.29,110424.0,50.4151,50.4241,50.3972,50.4062,110424.0
2021-06-25 12:50:00,56.29,56.32,56.27,56.29,172951.0,50.4062,50.433,50.3883,50.4062,172951.0
2021-06-25 13:00:00,56.29,56.35,56.28,56.34,142399.0,50.4062,50.4599,50.3972,50.451,142399.0
2021-06-25 13:10:00,56.34,56.37,56.27,56.28,193361.0,50.451,50.4778,50.3883,50.3972,193361.0
2021-06-25 13:20:00,56.27,56.31,56.26,56.29,121343.0,50.3883,50.4241,50.3793,50.4062,121343.0
2021-06-25 13:30:00,56.29,56.29,56.21,56.24,142580.0,50.4062,50.4062,50.3345,50.3614,142580.0
2021-06-25 13:40:00,56.25,56.28,56.23,56.28,87502.0,50.3704,50.3972,50.3524,50.3972,87502.0
2021-06-25 13:50:00,56.28,56.3,56.25,56.27,174052.0,50.3972,50.4151,50.3704,50.3883,174052.0
2021-06-25 14:00:00,56.27,56.34,56.24,56.34,137209.0,50.3883,50.451,50.3614,50.451,137209.0
2021-06-25 14:10:00,56.34,56.42,56.32,56.41,100573.0,50.451,50.5226,50.433,50.5136,100573.0
2021-06-25 14:20:00,56.41,56.47,56.4,56.46,89095.0,50.5136,50.5674,50.5047,50.5584,89095.0
2021-06-25 14:30:00,56.47,56.51,56.45,56.51,140974.0,50.5674,50.6032,50.5495,50.6032,140974.0
2021-06-25 14:40:00,56.51,56.6,56.5,56.57,143322.0,50.6032,50.6838,50.5942,50.6569,143322.0
2021-06-25 14:50:00,56.57,56.6,56.54,56.58,201132.0,50.6569,50.6838,50.63,50.6659,201132.0
2021-06-25 15:00:00,56.57,56.58,56.52,56.53,132821.0,50.6569,50.6659,50.6121,50.6211,132821.0
2021-06-25 15:10:00,56.53,56.55,56.5,56.54,143359.0,50.6211,50.639,50.5942,50.63,143359.0
2021-06-25 15:20:00,56.54,56.54,56.47,56.48,201475.0,50.63,50.63,50.5674,50.5763,201475.0
2021-06-25 15:30:00,56.47,56.5,56.42,56.49,267071.0,50.5674,50.5942,50.5226,50.5853,267071.0
2021-06-25 15:40:00,56.49,56.52,56.45,56.51,329967.0,50.5853,50.6121,50.5495,50.6032,329967.0
2021-06-25 15:50:00,56.51,56.51,56.17,56.42,2215950.0,50.6032,50.6032,50.2987,50.5226,2215950.0
2021-06-28 09:30:00,56.63,56.69,56.16,56.19,361243.0,50.7106,50.7644,50.2898,50.3166,361243.0
2021-06-28 09:40:00,56.19,56.19,55.82,55.87,369128.0,50.3166,50.3166,49.9853,50.0301,369128.0
2021-06-28 09:50:00,55.87,56.08,55.84,56.03,286796.0,50.0301,50.2181,50.0032,50.1734,286796.0
2021-06-28 10:00:00,56.04,56.09,55.93,56.01,218882.0,50.1823,50.2271,50.0838,50.1554,218882.0
2021-06-28 10:10:00,56.01,56.23,56.01,56.21,193260.0,50.1554,50.3524,50.1554,50.3345,193260.0
2021-06-28 10:20:00,56.21,56.29,56.18,56.26,209650.0,50.3345,50.4062,50.3077,50.3793,209650.0
2021-06-28 10:30:00,56.26,56.32,56.2,56.32,156608.0,50.3793,50.433,50.3256,50.433,156608.0
2021-06-28 10:40:00,56.31,56.34,56.25,56.26,440514.0,50.4241,50.451,50.3704,50.3793,440514.0
2021-06-28 10:50:00,56.27,56.36,56.23,56.23,243551.0,50.3883,50.4689,50.3524,50.3524,243551.0
2021-06-28 11:00:00,56.23,56.38,56.19,56.35,221094.0,50.3524,50.4868,50.3166,50.4599,221094.0
2021-06-28 11:10:00,56.35,56.35,56.25,56.27,169767.0,50.4599,50.4599,50.3704,50.3883,169767.0
2021-06-28 11:20:00,56.26,56.28,56.12,56.16,196934.0,50.3793,50.3972,50.2539,50.2898,196934.0
2021-06-28 11:30:00,56.16,56.24,56.15,56.18,131543.0,50.2898,50.3614,50.2808,50.3077,131543.0
2021-06-28 11:40:00,56.19,56.2,56.15,56.15,124586.0,50.3166,50.3256,50.2808,50.2808,124586.0
2021-06-28 11:50:00,56.16,56.17,56.06,56.11,107717.0,50.2898,50.2987,50.2002,50.245,107717.0
2021-06-28 12:00:00,56.1,56.26,56.09,56.18,266128.0,50.236,50.3793,50.2271,50.3077,266128.0
2021-06-28 12:10:00,56.18,56.19,56.12,56.15,74985.0,50.3077,50.3166,50.2539,50.2808,74985.0
2021-06-28 12:20:00,56.15,56.19,56.1,56.13,107346.0,50.2808,50.3166,50.236,50.2629,107346.0
2021-06-28 12:30:00,56.13,56.15,56.07,56.1,98560.0,50.2629,50.2808,50.2092,50.236,98560.0
2021-06-28 12:40:00,56.11,56.18,56.1,56.17,98366.0,50.245,50.3077,50.236,50.2987,98366.0
2021-06-28 12:50:00,56.16,56.23,56.16,56.2,63966.0,50.2898,50.3524,50.2898,50.3256,63966.0
2021-06-28 13:00:00,56.2,56.21,56.16,56.17,81310.0,50.3256,50.3345,50.2898,50.2987,81310.0
2021-06-28 13:10:00,56.18,56.21,56.11,56.13,95039.0,50.3077,50.3345,50.245,50.2629,95039.0
2021-06-28 13:20:00,56.13,56.19,56.12,56.18,74915.0,50.2629,50.3166,50.2539,50.3077,74915.0
2021-06-28 13:30:00,56.18,56.23,56.16,56.21,122669.0,50.3077,50.3524,50.2898,50.3345,122669.0
2021-06-28 13:40:00,56.21,56.23,56.17,56.19,107265.0,50.3345,50.3524,50.2987,50.3166,107265.0
2021-06-28 13:50:00,56.19,56.23,56.17,56.21,130369.0,50.3166,50.3524,50.2987,50.3345,130369.0
2021-06-28 14:00:00,56.21,56.29,56.19,56.29,383603.0,50.3345,50.4062,50.3166,50.4062,383603.0
2021-06-28 14:10:00,56.29,56.32,56.25,56.3,203998.0,50.4062,50.433,50.3704,50.4151,203998.0
2021-06-28 14:20:00,56.3,56.31,56.22,56.23,117830.0,50.4151,50.4241,50.3435,50.3524,117830.0
2021-06-28 14:30:00,56.23,56.27,56.19,56.2,202385.0,50.3524,50.3883,50.3166,50.3256,202385.0
2021-06-28 14:40:00,56.21,56.24,56.18,56.22,128513.0,50.3345,50.3614,50.3077,50.3435,128513.0
2021-06-28 14:50:00,56.22,56.23,56.13,56.14,196233.0,50.3435,50.3524,50.2629,50.2719,196233.0
2021-06-28 15:00:00,56.15,56.2,56.14,56.17,255575.0,50.2808,50.3256,50.2719,50.2987,255575.0
2021-06-28 15:10:00,56.17,56.17,56.12,56.14,296522.0,50.2987,50.2987,50.2539,50.2719,296522.0
2021-06-28 15:20:00,56.14,56.18,56.11,56.18,392988.0,50.2719,50.3077,50.245,50.3077,392988.0
2021-06-28 15:30:00,56.18,56.19,56.09,56.11,393688.0,50.3077,50.3166,50.2271,50.245,393688.0
2021-06-28 15:40:00,56.11,56.13,56.04,56.07,373865.0,50.245,50.2629,50.1823,50.2092,373865.0
2021-06-28 15:50:00,56.07,56.18,56.06,56.08,973875.0,50.2092,50.3077,50.2002,50.2181,973875.0
2021-06-29 09:30:00,56.23,56.62,56.17,56.51,643538.0,50.3524,50.7017,50.2987,50.6032,643538.0
2021-06-29 09:40:00,56.51,56.69,56.39,56.68,422488.0,50.6032,50.7644,50.4957,50.7554,422488.0
2021-06-29 09:50:00,56.68,56.68,56.45,56.54,131985.0,50.7554,50.7554,50.5495,50.63,131985.0
2021-06-29 10:00:00,56.53,56.74,56.49,56.73,178520.0,50.6211,50.8091,50.5853,50.8002,178520.0
2021-06-29 10:10:00,56.73,56.84,56.72,56.81,260659.0,50.8002,50.8987,50.7912,50.8718,260659.0
2021-06-29 10:20:00,56.82,56.86,56.74,56.82,180702.0,50.8808,50.9166,50.8091,50.8808,180702.0
2021-06-29 10:30:00,56.83,56.85,56.65,56.67,123811.0,50.8897,50.9076,50.7285,50.7465,123811.0
2021-06-29 10:40:00,56.66,56.69,56.59,56.6,127069.0,50.7375,50.7644,50.6748,50.6838,127069.0
2021-06-29 10:50:00,56.6,56.66,56.55,56.61,107739.0,50.6838,50.7375,50.639,50.6927,107739.0
2021-06-29 11:00:00,56.61,56.7,56.57,56.65,162359.0,50.6927,50.7733,50.6569,50.7285,162359.0
2021-06-29 11:10:00,56.65,56.71,56.65,56.67,64797.0,50.7285,50.7823,50.7285,50.7465,64797.0
2021-06-29 11:20:00,56.68,56.69,56.64,56.67,71839.0,50.7554,50.7644,50.7196,50.7465,71839.0
2021-06-29 11:30:00,56.67,56.67,56.61,56.65,355479.0,50.7465,50.7465,50.6927,50.7285,355479.0
2021-06-29 11:40:00,56.66,56.73,56.63,56.63,145910.0,50.7375,50.8002,50.7106,50.7106,145910.0
2021-06-29 11:50:00,56.63,56.82,56.61,56.82,373012.0,50.7106,50.8808,50.6927,50.8808,373012.0
2021-06-29 12:00:00,56.82,56.82,56.75,56.78,116585.0,50.8808,50.8808,50.8181,50.845,116585.0
2021-06-29 12:10:00,56.78,56.79,56.75,56.76,60121.0,50.845,50.8539,50.8181,50.827,60121.0
2021-06-29 12:20:00,56.76,56.76,56.71,56.74,141204.0,50.827,50.827,50.7823,50.8091,141204.0
2021-06-29 12:30:00,56.73,56.91,56.73,56.91,240679.0,50.8002,50.9614,50.8002,50.9614,240679.0
2021-06-29 12:40:00,56.9,56.9,56.82,56.85,99676.0,50.9524,50.9524,50.8808,50.9076,99676.0
2021-06-29 12:50:00,56.85,57.03,56.85,57.01,278817.0,50.9076,51.0688,50.9076,51.0509,278817.0
2021-06-29 13:00:00,57.0,57.02,56.95,56.98,84593.0,51.042,51.0599,50.9972,51.0241,84593.0
2021-06-29 13:10:00,56.98,57.0,56.91,56.92,128763.0,51.0241,51.042,50.9614,50.9703,128763.0
2021-06-29 13:20:00,56.92,56.96,56.88,56.93,104625.0,50.9703,51.0061,50.9345,50.9793,104625.0
2021-06-29 13:30:00,56.92,56.95,56.9,56.95,133414.0,50.9703,50.9972,50.9524,50.9972,133414.0
2021-06-29 13:40:00,56.94,56.95,56.89,56.89,191184.0,50.9882,50.9972,50.9435,50.9435,191184.0
2021-06-29 13:50:00,56.9,56.91,56.83,56.9,183039.0,50.9524,50.9614,50.8897,50.9524,183039.0
2021-06-29 14:00:00,56.9,56.92,56.84,56.92,131629.0,50.9524,50.9703,50.8987,50.9703,131629.0
2021-06-29 14:10:00,56.92,56.92,56.87,56.92,78014.0,50.9703,50.9703,50.9256,50.9703,78014.0
2021-06-29 14:20:00,56.92,56.93,56.83,56.85,98294.0,50.9703,50.9793,50.8897,50.9076,98294.0
2021-06-29 14:30:00,56.85,56.85,56.75,56.76,213528.0,50.9076,50.9076,50.8181,50.827,213528.0
2021-06-29 14:40:00,56.76,56.76,56.68,56.68,222683.0,50.827,50.827,50.7554,50.7554,222683.0
2021-06-29 14:50:00,56.68,56.69,56.63,56.65,127889.0,50.7554,50.7644,50.7106,50.7285,127889.0
2021-06-29 15:00:00,56.65,56.66,56.58,56.59,139355.0,50.7285,50.7375,50.6659,50.6748,139355.0
2021-06-29 15:10:00,56.59,56.63,56.58,56.62,176411.0,50.6748,50.7106,50.6659,50.7017,176411.0
2021-06-29 15:20:00,56.61,56.65,56.61,56.62,99096.0,50.6927,50.7285,50.6927,50.7017,99096.0
2021-06-29 15:30:00,56.62,56.62,56.56,56.59,201516.0,50.7017,50.7017,50.648,50.6748,201516.0
2021-06-29 15:40:00,56.59,56.62,56.57,56.61,317227.0,50.6748,50.7017,50.6569,50.6927,317227.0
2021-06-29 15:50:00,56.61,56.65,56.51,56.54,1220262.0,50.6927,50.7285,50.6032,50.63,1220262.0
2021-06-30 09:30:00,56.56,56.63,56.4,56.56,348156.0,50.648,50.7106,50.5047,50.648,348156.0
2021-06-30 09:40:00,56.56,56.59,56.41,56.49,238078.0,50.648,50.6748,50.5136,50.5853,238078.0
2021-06-30 09:50:00,56.5,56.56,56.38,56.45,265377.0,50.5942,50.648,50.4868,50.5495,265377.0
2021-06-30 10:00:00,56.45,56.53,56.41,56.5,305254.0,50.5495,50.6211,50.5136,50.5942,305254.0
2021-06-30 10:10:00,56.51,56.65,56.45,56.64,269555.0,50.6032,50.7285,50.5495,50.7196,269555.0
2021-06-30 10:20:00,56.63,56.76,56.59,56.76,123519.0,50.7106,50.827,50.6748,50.827,123519.0
2021-06-30 10:30:00,56.76,56.83,56.73,56.77,127664.0,50.827,50.8897,50.8002,50.836,127664.0
2021-06-30 10:40:00,56.78,56.82,56.71,56.73,116668.0,50.845,50.8808,50.7823,50.8002,116668.0
2021-06-30 10:50:00,56.73,56.8,56.65,56.79,111981.0,50.8002,50.8629,50.7285,50.8539,111981.0
2021-06-30 11:00:00,56.79,56.81,56.69,56.75,111975.0,50.8539,50.8718,50.7644,50.8181,111975.0
2021-06-30 11:10:00,56.75,56.75,56.65,56.68,112047.0,50.8181,50.8181,50.7285,50.7554,112047.0
2021-06-30 11:20:00,56.68,56.75,56.64,56.71,101333.0,50.7554,50.8181,50.7196,50.7823,101333.0
2021-06-30 11:30:00,56.72,56.86,56.71,56.82,122001.0,50.7912,50.9166,50.7823,50.8808,122001.0
2021-06-30 11:40:00,56.83,56.9,56.8,56.86,185694.0,50.8897,50.9524,50.8629,50.9166,185694.0
2021-06-30 11:50:00,56.87,56.89,56.82,56.86,78080.0,50.9256,50.9435,50.8808,50.9166,78080.0
2021-06-30 12:00:00,56.86,56.96,56.85,56.95,105204.0,50.9166,51.0061,50.9076,50.9972,105204.0
2021-06-30 12:10:00,56.94,56.94,56.85,56.87,86189.0,50.9882,50.9882,50.9076,50.9256,86189.0
2021-06-30 12:20:00,56.87,56.87,56.82,56.86,85608.0,50.9256,50.9256,50.8808,50.9166,85608.0
2021-06-30 12:30:00,56.86,56.91,56.83,56.88,136723.0,50.9166,50.9614,50.8897,50.9345,136723.0
2021-06-30 12:40:00,56.88,56.92,56.84,56.84,66508.0,50.9345,50.9703,50.8987,50.8987,66508.0
2021-06-30 12:50:00,56.85,56.89,56.84,56.87,59294.0,50.9076,50.9435,50.8987,50.9256,59294.0
2021-06-30 13:00:00,56.87,56.89,56.82,56.83,91199.0,50.9256,50.9435,50.8808,50.8897,91199.0
2021-06-30 13:10:00,56.83,56.83,56.69,56.73,115772.0,50.8897,50.8897,50.7644,50.8002,115772.0
2021-06-30 13:20:00,56.73,56.8,56.72,56.78,114417.0,50.8002,50.8629,50.7912,50.845,114417.0
2021-06-30 13:30:00,56.78,56.8,56.74,56.8,110298.0,50.845,50.8629,50.8091,50.8629,110298.0
2021-06-30 13:40:00,56.8,56.81,56.78,56.8,61440.0,50.8629,50.8718,50.845,50.8629,61440.0
2021-06-30 13:50:00,56.8,56.85,56.75,56.83,129117.0,50.8629,50.9076,50.8181,50.8897,129117.0
2021-06-30 14:00:00,56.83,56.83,56.75,56.78,108597.0,50.8897,50.8897,50.8181,50.845,108597.0
2021-06-30 14:10:00,56.78,56.84,56.74,56.83,79959.0,50.845,50.8987,50.8091,50.8897,79959.0
2021-06-30 14:20:00,56.83,56.92,56.74,56.91,193352.0,50.8897,50.9703,50.8091,50.9614,193352.0
2021-06-30 14:30:00,56.91,56.93,56.87,56.9,198180.0,50.9614,50.9793,50.9256,50.9524,198180.0
2021-06-30 14:40:00,56.91,57.0,56.91,56.98,100083.0,50.9614,51.042,50.9614,51.0241,100083.0
2021-06-30 14:50:00,56.99,56.99,56.94,56.96,152621.0,51.033,51.033,50.9882,51.0061,152621.0
2021-06-30 15:00:00,56.95,56.99,56.93,56.98,79185.0,50.9972,51.033,50.9793,51.0241,79185.0
2021-06-30 15:10:00,56.98,57.06,56.98,57.03,174711.0,51.0241,51.0957,51.0241,51.0688,174711.0
2021-06-30 15:20:00,57.03,57.09,57.02,57.09,147407.0,51.0688,51.1226,51.0599,51.1226,147407.0
2021-06-30 15:30:00,57.09,57.11,57.01,57.06,247666.0,51.1226,51.1405,51.0509,51.0957,247666.0
2021-06-30 15:40:00,57.05,57.13,56.98,57.1,401661.0,51.0867,51.1584,51.0241,51.1315,401661.0
2021-06-30 15:50:00,57.09,57.14,56.84,57.02,1694867.0,51.1226,51.1673,50.8987,51.0599,1694867.0
2021-07-01 09:30:00,56.97,57.37,56.97,57.33,414089.0,51.0151,51.3733,51.0151,51.3375,414089.0
2021-07-01 09:40:00,57.33,57.44,57.24,57.42,249788.0,51.3375,51.436,51.2569,51.4181,249788.0
2021-07-01 09:50:00,57.43,57.51,57.26,57.46,219109.0,51.427,51.4987,51.2748,51.4539,219109.0
2021-07-01 10:00:00,57.46,57.53,57.41,57.48,160974.0,51.4539,51.5166,51.4091,51.4718,160974.0
2021-07-01 10:10:00,57.49,57.59,57.47,57.58,156873.0,51.4807,51.5703,51.4628,51.5613,156873.0
2021-07-01 10:20:00,57.57,57.76,57.55,57.75,352745.0,51.5524,51.7225,51.5345,51.7136,352745.0
2021-07-01 10:30:00,57.75,57.82,57.66,57.81,311212.0,51.7136,51.7763,51.633,51.7673,311212.0
2021-07-01 10:40:00,57.81,57.94,57.76,57.9,190215.0,51.7673,51.8837,51.7225,51.8479,190215.0
2021-07-01 10:50:00,57.91,57.99,57.85,57.89,301534.0,51.8568,51.9285,51.8031,51.8389,301534.0
2021-07-01 11:00:00,57.89,57.9,57.82,57.86,158325.0,51.8389,51.8479,51.7763,51.8121,158325.0
2021-07-01 11:10:00,57.86,57.91,57.77,57.79,192606.0,51.8121,51.8568,51.7315,51.7494,192606.0
2021-07-01 11:20:00,57.79,57.88,57.78,57.87,120180.0,51.7494,51.83,51.7404,51.821,120180.0
2021-07-01 11:30:00,57.87,57.89,57.82,57.86,102966.0,51.821,51.8389,51.7763,51.8121,102966.0
2021-07-01 11:40:00,57.86,57.87,57.78,57.82,95169.0,51.8121,51.821,51.7404,51.7763,95169.0
2021-07-01 11:50:00,57.82,57.85,57.74,57.77,126765.0,51.7763,51.8031,51.7046,51.7315,126765.0
2021-07-01 12:00:00,57.77,57.81,57.75,57.81,72738.0,51.7315,51.7673,51.7136,51.7673,72738.0
2021-07-01 12:10:00,57.81,57.87,57.73,57.73,457728.0,51.7673,51.821,51.6957,51.6957,457728.0
2021-07-01 12:20:00,57.74,57.76,57.71,57.75,52488.0,51.7046,51.7225,51.6777,51.7136,52488.0
2021-07-01 12:30:00,57.74,57.78,57.72,57.77,90675.0,51.7046,51.7404,51.6867,51.7315,90675.0
2021-07-01 12:40:00,57.76,57.78,57.72,57.75,113238.0,51.7225,51.7404,51.6867,51.7136,113238.0
2021-07-01 12:50:00,57.74,57.78,57.74,57.76,79071.0,51.7046,51.7404,51.7046,51.7225,79071.0
2021-07-01 13:00:00,57.77,57.85,57.76,57.81,149595.0,51.7315,51.8031,51.7225,51.7673,149595.0
2021-07-01 13:10:00,57.8,57.8,57.76,57.79,80591.0,51.7583,51.7583,51.7225,51.7494,80591.0
2021-07-01 13:20:00,57.79,57.83,57.78,57.8,112352.0,51.7494,51.7852,51.7404,51.7583,112352.0
2021-07-01 13:30:00,57.8,57.87,57.79,57.87,60006.0,51.7583,51.821,51.7494,51.821,60006.0
2021-07-01 13:40:00,57.87,57.87,57.8,57.83,105992.0,51.821,51.821,51.7583,51.7852,105992.0
2021-07-01 13:50:00,57.83,57.83,57.78,57.79,129464.0,51.7852,51.7852,51.7404,51.7494,129464.0
2021-07-01 14:00:00,57.79,57.79,57.73,57.75,96618.0,51.7494,51.7494,51.6957,51.7136,96618.0
2021-07-01 14:10:00,57.75,57.81,57.73,57.8,83921.0,51.7136,51.7673,51.6957,51.7583,83921.0
2021-07-01 14:20:00,57.8,57.81,57.75,57.76,80753.0,51.7583,51.7673,51.7136,51.7225,80753.0
2021-07-01 14:30:00,57.77,57.82,57.72,57.82,99674.0,51.7315,51.7763,51.6867,51.7763,99674.0
2021-07-01 14:40:00,57.82,57.88,57.76,57.83,131946.0,51.7763,51.83,51.7225,51.7852,131946.0
2021-07-01 14:50:00,57.83,57.84,57.74,57.79,119035.0,51.7852,51.7942,51.7046,51.7494,119035.0
2021-07-01 15:00:00,57.79,57.86,57.77,57.81,214346.0,51.7494,51.8121,51.7315,51.7673,214346.0
2021-07-01 15:10:00,57.8,57.83,57.77,57.82,214855.0,51.7583,51.7852,51.7315,51.7763,214855.0
2021-07-01 15:20:00,57.82,57.82,57.78,57.8,114619.0,51.7763,51.7763,51.7404,51.7583,114619.0
2021-07-01 15:30:00,57.81,57.85,57.77,57.8,200162.0,51.7673,51.8031,51.7315,51.7583,200162.0
2021-07-01 15:40:00,57.79,57.8,57.74,57.79,224104.0,51.7494,51.7583,51.7046,51.7494,224104.0
2021-07-01 15:50:00,57.79,57.8,57.68,57.75,750586.0,51.7494,51.7583,51.6509,51.7136,750586.0
2021-07-02 09:30:00,57.99,58.29,57.83,58.12,569037.0,51.9285,52.1971,51.7852,52.0449,569037.0
2021-07-02 09:40:00,58.13,58.13,57.93,58.09,227381.0,52.0538,52.0538,51.8748,52.018,227381.0
2021-07-02 09:50:00,58.09,58.22,58.06,58.09,163062.0,52.018,52.1344,51.9912,52.018,163062.0
2021-07-02 10:00:00,58.1,58.15,58.02,58.05,167071.0,52.027,52.0718,51.9553,51.9822,167071.0
2021-07-02 10:10:00,58.06,58.08,58.01,58.07,124633.0,51.9912,52.0091,51.9464,52.0001,124633.0
2021-07-02 10:20:00,58.07,58.08,57.98,57.99,167488.0,52.0001,52.0091,51.9195,51.9285,167488.0
2021-07-02 10:30:00,58.0,58.05,57.98,58.03,108009.0,51.9374,51.9822,51.9195,51.9643,108009.0
2021-07-02 10:40:00,58.03,58.12,58.03,58.07,100396.0,51.9643,52.0449,51.9643,52.0001,100396.0
2021-07-02 10:50:00,58.07,58.13,58.05,58.06,108204.0,52.0001,52.0538,51.9822,51.9912,108204.0
2021-07-02 11:00:00,58.06,58.1,58.04,58.07,129602.0,51.9912,52.027,51.9733,52.0001,129602.0
2021-07-02 11:10:00,58.07,58.11,58.02,58.04,139680.0,52.0001,52.0359,51.9553,51.9733,139680.0
2021-07-02 11:20:00,58.04,58.16,58.01,58.15,144760.0,51.9733,52.0807,51.9464,52.0718,144760.0
2021-07-02 11:30:00,58.15,58.19,58.12,58.18,166500.0,52.0718,52.1076,52.0449,52.0986,166500.0
2021-07-02 11:40:00,58.18,58.23,58.17,58.22,91449.0,52.0986,52.1434,52.0897,52.1344,91449.0
2021-07-02 11:50:00,58.22,58.29,58.2,58.21,119168.0,52.1344,52.1971,52.1165,52.1255,119168.0
2021-07-02 12:00:00,58.21,58.27,58.16,58.26,110168.0,52.1255,52.1792,52.0807,52.1703,110168.0
2021-07-02 12:10:00,58.26,58.27,58.2,58.25,84220.0,52.1703,52.1792,52.1165,52.1613,84220.0
2021-07-02 12:20:00,58.26,58.28,58.2,58.23,107579.0,52.1703,52.1882,52.1165,52.1434,107579.0
2021-07-02 12:30:00,58.23,58.31,58.22,58.25,99527.0,52.1434,52.215,52.1344,52.1613,99527.0
2021-07-02 12:40:00,58.26,58.37,58.25,58.36,130565.0,52.1703,52.2688,52.1613,52.2598,130565.0
2021-07-02 12:50:00,58.37,58.45,58.36,58.44,142983.0,52.2688,52.3404,52.2598,52.3314,142983.0
2021-07-02 13:00:00,58.44,58.44,58.39,58.43,100477.0,52.3314,52.3314,52.2867,52.3225,100477.0
2021-07-02 13:10:00,58.42,58.43,58.35,58.39,69156.0,52.3135,52.3225,52.2509,52.2867,69156.0
2021-07-02 13:20:00,58.39,58.39,58.31,58.33,101474.0,52.2867,52.2867,52.215,52.2329,101474.0
2021-07-02 13:30:00,58.33,58.34,58.25,58.3,111163.0,52.2329,52.2419,52.1613,52.2061,111163.0
2021-07-02 13:40:00,58.31,58.44,58.31,58.39,202865.0,52.215,52.3314,52.215,52.2867,202865.0
2021-07-02 13:50:00,58.39,58.4,58.33,58.37,90943.0,52.2867,52.2956,52.2329,52.2688,90943.0
2021-07-02 14:00:00,58.37,58.39,58.32,58.32,116273.0,52.2688,52.2867,52.224,52.224,116273.0
2021-07-02 14:10:00,58.32,58.37,58.29,58.29,126641.0,52.224,52.2688,52.1971,52.1971,126641.0
2021-07-02 14:20:00,58.29,58.31,58.21,58.24,121956.0,52.1971,52.215,52.1255,52.1523,121956.0
2021-07-02 14:30:00,58.25,58.28,58.21,58.22,127548.0,52.1613,52.1882,52.1255,52.1344,127548.0
2021-07-02 14:40:00,58.22,58.27,58.21,58.26,144829.0,52.1344,52.1792,52.1255,52.1703,144829.0
2021-07-02 14:50:00,58.26,58.28,58.24,58.27,129807.0,52.1703,52.1882,52.1523,52.1792,129807.0
2021-07-02 15:00:00,58.27,58.34,58.22,58.33,151483.0,52.1792,52.2419,52.1344,52.2329,151483.0
2021-07-02 15:10:00,58.33,58.36,58.28,58.35,137491.0,52.2329,52.2598,52.1882,52.2509,137491.0
2021-07-02 15:20:00,58.35,58.41,58.34,58.4,153672.0,52.2509,52.3046,52.2419,52.2956,153672.0
2021-07-02 15:30:00,58.4,58.43,58.34,58.42,230882.0,52.2956,52.3225,52.2419,52.3135,230882.0
2021-07-02 15:40:00,58.42,58.49,58.4,58.49,289539.0,52.3135,52.3762,52.2956,52.3762,289539.0
2021-07-02 15:50:00,58.49,58.53,58.4,58.43,1153572.0,52.3762,52.412,52.2956,52.3225,1153572.0
2021-07-06 09:30:00,58.02,58.27,57.72,57.86,523094.0,52.1806,52.4054,51.9108,52.0367,523094.0
2021-07-06 09:40:00,57.86,57.86,57.64,57.71,215189.0,52.0367,52.0367,51.8389,51.9018,215189.0
2021-07-06 09:50:00,57.71,57.74,57.54,57.56,185113.0,51.9018,51.9288,51.7489,51.7669,185113.0
2021-07-06 10:00:00,57.56,57.62,57.49,57.57,237121.0,51.7669,51.8209,51.704,51.7759,237121.0
2021-07-06 10:10:00,57.58,57.59,57.43,57.45,152806.0,51.7849,51.7939,51.65,51.668,152806.0
2021-07-06 10:20:00,57.45,57.46,57.38,57.4,184424.0,51.668,51.677,51.605,51.623,184424.0
2021-07-06 10:30:00,57.39,57.42,57.31,57.38,236296.0,51.614,51.641,51.5421,51.605,236296.0
2021-07-06 10:40:00,57.38,57.43,57.25,57.25,187410.0,51.605,51.65,51.4881,51.4881,187410.0
2021-07-06 10:50:00,57.26,57.26,57.13,57.13,211742.0,51.4971,51.4971,51.3802,51.3802,211742.0
2021-07-06 11:00:00,57.13,57.19,57.05,57.19,148302.0,51.3802,51.4341,51.3082,51.4341,148302.0
2021-07-06 11:10:00,57.19,57.23,57.08,57.08,118841.0,51.4341,51.4701,51.3352,51.3352,118841.0
2021-07-06 11:20:00,57.09,57.17,57.06,57.13,197144.0,51.3442,51.4162,51.3172,51.3802,197144.0
2021-07-06 11:30:00,57.14,57.18,57.09,57.1,222326.0,51.3892,51.4252,51.3442,51.3532,222326.0
2021-07-06 11:40:00,57.11,57.14,57.05,57.11,186604.0,51.3622,51.3892,51.3082,51.3622,186604.0
2021-07-06 11:50:00,57.12,57.13,56.98,57.01,206915.0,51.3712,51.3802,51.2453,51.2723,206915.0
2021-07-06 12:00:00,57.02,57.02,56.94,56.94,118118.0,51.2813,51.2813,51.2093,51.2093,118118.0
2021-07-06 12:10:00,56.94,57.02,56.94,56.98,167873.0,51.2093,51.2813,51.2093,51.2453,167873.0
2021-07-06 12:20:00,56.97,57.01,56.93,56.98,143706.0,51.2363,51.2723,51.2003,51.2453,143706.0
2021-07-06 12:30:00,56.97,57.02,56.94,57.01,124331.0,51.2363,51.2813,51.2093,51.2723,124331.0
2021-07-06 12:40:00,57.0,57.09,56.99,57.08,117502.0,51.2633,51.3442,51.2543,51.3352,117502.0
2021-07-06 12:50:00,57.08,57.09,57.03,57.08,85822.0,51.3352,51.3442,51.2902,51.3352,85822.0
2021-07-06 13:00:00,57.08,57.16,57.07,57.14,74574.0,51.3352,51.4072,51.3262,51.3892,74574.0
2021-07-06 13:10:00,57.14,57.17,57.11,57.16,89900.0,51.3892,51.4162,51.3622,51.4072,89900.0
2021-07-06 13:20:00,57.16,57.19,57.13,57.19,89438.0,51.4072,51.4341,51.3802,51.4341,89438.0
2021-07-06 13:30:00,57.18,57.21,57.11,57.19,117996.0,51.4252,51.4521,51.3622,51.4341,117996.0
2021-07-06 13:40:00,57.19,57.25,57.16,57.23,152662.0,51.4341,51.4881,51.4072,51.4701,152662.0
2021-07-06 13:50:00,57.23,57.35,57.23,57.3,137121.0,51.4701,51.578,51.4701,51.5331,137121.0
2021-07-06 14:00:00,57.3,57.3,57.22,57.25,98017.0,51.5331,51.5331,51.4611,51.4881,98017.0
2021-07-06 14:10:00,57.25,57.28,57.23,57.28,74126.0,51.4881,51.5151,51.4701,51.5151,74126.0
2021-07-06 14:20:00,57.28,57.44,57.25,57.44,455641.0,51.5151,51.659,51.4881,51.659,455641.0
2021-07-06 14:30:00,57.43,57.47,57.4,57.45,277747.0,51.65,51.686,51.623,51.668,277747.0
2021-07-06 14:40:00,57.45,57.53,57.43,57.51,195236.0,51.668,51.7399,51.65,51.7219,195236.0
2021-07-06 14:50:00,57.51,57.52,57.48,57.48,125613.0,51.7219,51.7309,51.695,51.695,125613.0
2021-07-06 15:00:00,57.48,57.55,57.47,57.55,159811.0,51.695,51.7579,51.686,51.7579,159811.0
2021-07-06 15:10:00,57.55,57.6,57.54,57.56,144389.0,51.7579,51.8029,51.7489,51.7669,144389.0
2021-07-06 15:20:00,57.57,57.65,57.55,57.61,138300.0,51.7759,51.8478,51.7579,51.8119,138300.0
2021-07-06 15:30:00,57.61,57.64,57.55,57.62,125183.0,51.8119,51.8389,51.7579,51.8209,125183.0
2021-07-06 15:40:00,57.62,57.68,57.62,57.68,191474.0,51.8209,51.8748,51.8209,51.8748,191474.0
2021-07-06 15:50:00,57.68,57.83,57.64,57.66,1120429.0,51.8748,52.0097,51.8389,51.8568,1120429.0
2021-07-07 09:30:00,57.98,58.1,57.8,57.99,513591.0,52.1446,52.2526,51.9828,52.1536,513591.0
2021-07-07 09:40:00,57.99,58.07,57.85,57.88,268670.0,52.1536,52.2256,52.0277,52.0547,268670.0
2021-07-07 09:50:00,57.86,57.86,57.75,57.83,169772.0,52.0367,52.0367,51.9378,52.0097,169772.0
2021-07-07 10:00:00,57.84,57.94,57.81,57.92,220641.0,52.0187,52.1087,51.9917,52.0907,220641.0
2021-07-07 10:10:00,57.92,58.07,57.89,57.99,230983.0,52.0907,52.2256,52.0637,52.1536,230983.0
2021-07-07 10:20:00,58.0,58.0,57.91,57.93,191181.0,52.1626,52.1626,52.0817,52.0997,191181.0
2021-07-07 10:30:00,57.93,57.95,57.72,57.8,221175.0,52.0997,52.1177,51.9108,51.9828,221175.0
2021-07-07 10:40:00,57.79,57.92,57.79,57.81,203126.0,51.9738,52.0907,51.9738,51.9917,203126.0
2021-07-07 10:50:00,57.8,57.88,57.74,57.87,114066.0,51.9828,52.0547,51.9288,52.0457,114066.0
2021-07-07 11:00:00,57.88,57.95,57.82,57.89,169615.0,52.0547,52.1177,52.0007,52.0637,169615.0
2021-07-07 11:10:00,57.9,57.99,57.86,57.98,126083.0,52.0727,52.1536,52.0367,52.1446,126083.0
2021-07-07 11:20:00,57.98,58.08,57.97,58.08,242861.0,52.1446,52.2346,52.1356,52.2346,242861.0
2021-07-07 11:30:00,58.07,58.11,58.01,58.1,101031.0,52.2256,52.2616,52.1716,52.2526,101031.0
2021-07-07 11:40:00,58.1,58.22,58.09,58.16,151519.0,52.2526,52.3605,52.2436,52.3065,151519.0
2021-07-07 11:50:00,58.17,58.21,58.05,58.05,130088.0,52.3155,52.3515,52.2076,52.2076,130088.0
2021-07-07 12:00:00,58.05,58.12,58.04,58.05,122916.0,52.2076,52.2705,52.1986,52.2076,122916.0
2021-07-07 12:10:00,58.04,58.12,58.03,58.12,78355.0,52.1986,52.2705,52.1896,52.2705,78355.0
2021-07-07 12:20:00,58.12,58.16,58.08,58.14,111778.0,52.2705,52.3065,52.2346,52.2885,111778.0
2021-07-07 12:30:00,58.15,58.17,58.11,58.16,80583.0,52.2975,52.3155,52.2616,52.3065,80583.0
2021-07-07 12:40:00,58.15,58.16,58.1,58.12,68480.0,52.2975,52.3065,52.2526,52.2705,68480.0
2021-07-07 12:50:00,58.12,58.14,58.03,58.05,98549.0,52.2705,52.2885,52.1896,52.2076,98549.0
2021-07-07 13:00:00,58.05,58.06,57.94,57.97,77549.0,52.2076,52.2166,52.1087,52.1356,77549.0
2021-07-07 13:10:00,57.96,58.06,57.93,58.04,153724.0,52.1266,52.2166,52.0997,52.1986,153724.0
2021-07-07 13:20:00,58.03,58.04,57.97,57.99,92765.0,52.1896,52.1986,52.1356,52.1536,92765.0
2021-07-07 13:30:00,58.0,58.05,57.98,58.05,87365.0,52.1626,52.2076,52.1446,52.2076,87365.0
2021-07-07 13:40:00,58.04,58.12,57.99,58.12,84445.0,52.1986,52.2705,52.1536,52.2705,84445.0
2021-07-07 13:50:00,58.12,58.17,58.07,58.1,224052.0,52.2705,52.3155,52.2256,52.2526,224052.0
2021-07-07 14:00:00,58.1,58.24,58.07,58.23,152688.0,52.2526,52.3785,52.2256,52.3695,152688.0
2021-07-07 14:10:00,58.23,58.3,58.2,58.25,201817.0,52.3695,52.4324,52.3425,52.3875,201817.0
2021-07-07 14:20:00,58.24,58.25,58.17,58.19,166369.0,52.3785,52.3875,52.3155,52.3335,166369.0
2021-07-07 14:30:00,58.19,58.19,58.05,58.05,103572.0,52.3335,52.3335,52.2076,52.2076,103572.0
2021-07-07 14:40:00,58.05,58.22,58.04,58.22,134945.0,52.2076,52.3605,52.1986,52.3605,134945.0
2021-07-07 14:50:00,58.21,58.22,58.15,58.19,129988.0,52.3515,52.3605,52.2975,52.3335,129988.0
2021-07-07 15:00:00,58.2,58.27,58.17,58.2,533658.0,52.3425,52.4054,52.3155,52.3425,533658.0
2021-07-07 15:10:00,58.2,58.2,58.04,58.05,336243.0,52.3425,52.3425,52.1986,52.2076,336243.0
2021-07-07 15:20:00,58.05,58.07,58.01,58.07,192847.0,52.2076,52.2256,52.1716,52.2256,192847.0
2021-07-07 15:30:00,58.07,58.19,58.05,58.17,258212.0,52.2256,52.3335,52.2076,52.3155,258212.0
2021-07-07 15:40:00,58.17,58.26,58.14,58.2,373153.0,52.3155,52.3965,52.2885,52.3425,373153.0
2021-07-07 15:50:00,58.2,58.28,58.1,58.19,1183340.0,52.3425,52.4144,52.2526,52.3335,1183340.0
2021-07-08 09:30:00,57.73,58.27,57.5,57.56,796331.0,51.9198,52.4054,51.7129,51.7669,796331.0
2021-07-08 09:40:00,57.57,57.87,57.41,57.81,645373.0,51.7759,52.0457,51.632,51.9917,645373.0
2021-07-08 09:50:00,57.82,58.05,57.75,57.97,482355.0,52.0007,52.2076,51.9378,52.1356,482355.0
2021-07-08 10:00:00,57.98,57.99,57.7,57.7,197913.0,52.1446,52.1536,51.8928,51.8928,197913.0
2021-07-08 10:10:00,57.7,57.89,57.67,57.7,150893.0,51.8928,52.0637,51.8658,51.8928,150893.0
2021-07-08 10:20:00,57.7,58.04,57.66,58.04,247215.0,51.8928,52.1986,51.8568,52.1986,247215.0
2021-07-08 10:30:00,58.03,58.06,57.85,57.93,233282.0,52.1896,52.2166,52.0277,52.0997,233282.0
2021-07-08 10:40:00,57.94,58.0,57.82,57.84,161227.0,52.1087,52.1626,52.0007,52.0187,161227.0
2021-07-08 10:50:00,57.83,57.97,57.79,57.87,164368.0,52.0097,52.1356,51.9738,52.0457,164368.0
2021-07-08 11:00:00,57.86,57.97,57.82,57.96,138145.0,52.0367,52.1356,52.0007,52.1266,138145.0
2021-07-08 11:10:00,57.96,58.02,57.91,58.01,153504.0,52.1266,52.1806,52.0817,52.1716,153504.0
2021-07-08 11:20:00,58.01,58.08,57.99,58.05,94449.0,52.1716,52.2346,52.1536,52.2076,94449.0
2021-07-08 11:30:00,58.05,58.19,58.02,58.19,151668.0,52.2076,52.3335,52.1806,52.3335,151668.0
2021-07-08 11:40:00,58.18,58.37,58.11,58.34,296961.0,52.3245,52.4954,52.2616,52.4684,296961.0
2021-07-08 11:50:00,58.34,58.34,58.06,58.12,562592.0,52.4684,52.4684,52.2166,52.2705,562592.0
2021-07-08 12:00:00,58.12,58.17,58.08,58.11,329326.0,52.2705,52.3155,52.2346,52.2616,329326.0
2021-07-08 12:10:00,58.11,58.11,58.01,58.06,108793.0,52.2616,52.2616,52.1716,52.2166,108793.0
2021-07-08 12:20:00,58.07,58.12,58.05,58.07,143072.0,52.2256,52.2705,52.2076,52.2256,143072.0
2021-07-08 12:30:00,58.07,58.13,58.03,58.04,150225.0,52.2256,52.2795,52.1896,52.1986,150225.0
2021-07-08 12:40:00,58.04,58.07,57.99,58.07,126398.0,52.1986,52.2256,52.1536,52.2256,126398.0
2021-07-08 12:50:00,58.07,58.14,58.03,58.1,216264.0,52.2256,52.2885,52.1896,52.2526,216264.0
2021-07-08 13:00:00,58.11,58.11,58.04,58.07,137176.0,52.2616,52.2616,52.1986,52.2256,137176.0
2021-07-08 13:10:00,58.06,58.06,57.97,57.98,154967.0,52.2166,52.2166,52.1356,52.1446,154967.0
2021-07-08 13:20:00,57.98,58.06,57.95,58.06,179389.0,52.1446,52.2166,52.1177,52.2166,179389.0
2021-07-08 13:30:00,58.06,58.09,57.97,57.98,128122.0,52.2166,52.2436,52.1356,52.1446,128122.0
2021-07-08 13:40:00,57.97,57.98,57.89,57.89,129832.0,52.1356,52.1446,52.0637,52.0637,129832.0
2021-07-08 13:50:00,57.9,57.92,57.87,57.88,92523.0,52.0727,52.0907,52.0457,52.0547,92523.0
2021-07-08 14:00:00,57.88,57.91,57.84,57.89,140754.0,52.0547,52.0817,52.0187,52.0637,140754.0
2021-07-08 14:10:00,57.89,57.9,57.8,57.87,358318.0,52.0637,52.0727,51.9828,52.0457,358318.0
2021-07-08 14:20:00,57.86,57.9,57.82,57.86,775443.0,52.0367,52.0727,52.0007,52.0367,775443.0
2021-07-08 14:30:00,57.87,57.93,57.85,57.93,186389.0,52.0457,52.0997,52.0277,52.0997,186389.0
2021-07-08 14:40:00,57.92,58.03,57.9,57.91,351322.0,52.0907,52.1896,52.0727,52.0817,351322.0
2021-07-08 14:50:00,57.91,57.97,57.88,57.93,233356.0,52.0817,52.1356,52.0547,52.0997,233356.0
2021-07-08 15:00:00,57.93,57.98,57.89,57.96,386374.0,52.0997,52.1446,52.0637,52.1266,386374.0
2021-07-08 15:10:00,57.96,58.02,57.93,58.0,407342.0,52.1266,52.1806,52.0997,52.1626,407342.0
2021-07-08 15:20:00,58.0,58.05,57.97,58.01,514151.0,52.1626,52.2076,52.1356,52.1716,514151.0
2021-07-08 15:30:00,58.01,58.12,58.0,58.1,248716.0,52.1716,52.2705,52.1626,52.2526,248716.0
2021-07-08 15:40:00,58.11,58.11,58.03,58.07,686381.0,52.2616,52.2616,52.1896,52.2256,686381.0
2021-07-08 15:50:00,58.08,58.28,58.07,58.26,2175975.0,52.2346,52.4144,52.2256,52.3965,2175975.0
2021-07-09 09:30:00,58.1,58.54,58.1,58.51,609218.0,52.2526,52.6483,52.2526,52.6213,609218.0
2021-07-09 09:40:00,58.51,58.71,58.47,58.64,388638.0,52.6213,52.8012,52.5853,52.7382,388638.0
2021-07-09 09:50:00,58.64,58.7,58.47,58.48,352110.0,52.7382,52.7922,52.5853,52.5943,352110.0
2021-07-09 10:00:00,58.49,58.55,58.23,58.24,387330.0,52.6033,52.6573,52.3695,52.3785,387330.0
2021-07-09 10:10:00,58.24,58.34,58.17,58.2,287711.0,52.3785,52.4684,52.3155,52.3425,287711.0
2021-07-09 10:20:00,58.21,58.26,58.12,58.21,257130.0,52.3515,52.3965,52.2705,52.3515,257130.0
2021-07-09 10:30:00,58.21,58.26,58.16,58.23,191948.0,52.3515,52.3965,52.3065,52.3695,191948.0
2021-07-09 10:40:00,58.24,58.3,58.2,58.2,256567.0,52.3785,52.4324,52.3425,52.3425,256567.0
2021-07-09 10:50:00,58.21,58.34,58.2,58.27,322066.0,52.3515,52.4684,52.3425,52.4054,322066.0
2021-07-09 11:00:00,58.28,58.32,58.24,58.26,115768.0,52.4144,52.4504,52.3785,52.3965,115768.0
2021-07-09 11:10:00,58.26,58.29,58.13,58.18,346384.0,52.3965,52.4234,52.2795,52.3245,346384.0
2021-07-09 11:20:00,58.19,58.29,58.11,58.24,206513.0,52.3335,52.4234,52.2616,52.3785,206513.0
2021-07-09 11:30:00,58.25,58.39,58.24,58.38,130530.0,52.3875,52.5134,52.3785,52.5044,130530.0
2021-07-09 11:40:00,58.38,58.44,58.36,58.37,119785.0,52.5044,52.5583,52.4864,52.4954,119785.0
2021-07-09 11:50:00,58.37,58.42,58.3,58.3,170709.0,52.4954,52.5404,52.4324,52.4324,170709.0
2021-07-09 12:00:00,58.3,58.41,58.28,58.38,218039.0,52.4324,52.5314,52.4144,52.5044,218039.0
2021-07-09 12:10:00,58.37,58.43,58.34,58.39,157320.0,52.4954,52.5493,52.4684,52.5134,157320.0
2021-07-09 12:20:00,58.39,58.39,58.18,58.2,640247.0,52.5134,52.5134,52.3245,52.3425,640247.0
2021-07-09 12:30:00,58.2,58.24,58.15,58.22,114574.0,52.3425,52.3785,52.2975,52.3605,114574.0
2021-07-09 12:40:00,58.22,58.26,58.15,58.22,145483.0,52.3605,52.3965,52.2975,52.3605,145483.0
2021-07-09 12:50:00,58.23,58.25,58.17,58.19,93109.0,52.3695,52.3875,52.3155,52.3335,93109.0
2021-07-09 13:00:00,58.2,58.23,58.1,58.11,143111.0,52.3425,52.3695,52.2526,52.2616,143111.0
2021-07-09 13:10:00,58.11,58.17,58.07,58.13,147825.0,52.2616,52.3155,52.2256,52.2795,147825.0
2021-07-09 13:20:00,58.13,58.17,58.12,58.16,74217.0,52.2795,52.3155,52.2705,52.3065,74217.0
2021-07-09 13:30:00,58.15,58.16,58.08,58.11,114861.0,52.2975,52.3065,52.2346,52.2616,114861.0
2021-07-09 13:40:00,58.1,58.11,58.06,58.07,147733.0,52.2526,52.2616,52.2166,52.2256,147733.0
2021-07-09 13:50:00,58.07,58.15,58.07,58.14,90286.0,52.2256,52.2975,52.2256,52.2885,90286.0
2021-07-09 14:00:00,58.13,58.15,58.09,58.09,146064.0,52.2795,52.2975,52.2436,52.2436,146064.0
2021-07-09 14:10:00,58.08,58.16,58.07,58.16,130000.0,52.2346,52.3065,52.2256,52.3065,130000.0
2021-07-09 14:20:00,58.16,58.17,58.08,58.13,249365.0,52.3065,52.3155,52.2346,52.2795,249365.0
2021-07-09 14:30:00,58.13,58.2,58.13,58.16,147728.0,52.2795,52.3425,52.2795,52.3065,147728.0
2021-07-09 14:40:00,58.16,58.34,58.15,58.3,217328.0,52.3065,52.4684,52.2975,52.4324,217328.0
2021-07-09 14:50:00,58.3,58.32,58.24,58.25,88011.0,52.4324,52.4504,52.3785,52.3875,88011.0
2021-07-09 15:00:00,58.25,58.35,58.22,58.35,174579.0,52.3875,52.4774,52.3605,52.4774,174579.0
2021-07-09 15:10:00,58.34,58.36,58.29,58.3,190507.0,52.4684,52.4864,52.4234,52.4324,190507.0
2021-07-09 15:20:00,58.3,58.32,58.22,58.23,230632.0,52.4324,52.4504,52.3605,52.3695,230632.0
2021-07-09 15:30:00,58.23,58.26,58.13,58.15,253140.0,52.3695,52.3965,52.2795,52.2975,253140.0
2021-07-09 15:40:00,58.14,58.19,58.1,58.19,348590.0,52.2885,52.3335,52.2526,52.3335,348590.0
2021-07-09 15:50:00,58.18,58.22,58.01,58.02,1242756.0,52.3245,52.3605,52.1716,52.1806,1242756.0
2021-07-12 09:30:00,58.16,58.34,57.65,57.93,405676.0,52.3065,52.4684,51.8478,52.0997,405676.0
2021-07-12 09:40:00,57.92,57.94,57.63,57.66,308270.0,52.0907,52.1087,51.8299,51.8568,308270.0
2021-07-12 09:50:00,57.65,57.7,57.52,57.57,255852.0,51.8478,51.8928,51.7309,51.7759,255852.0
2021-07-12 10:00:00,57.57,57.66,57.56,57.61,191325.0,51.7759,51.8568,51.7669,51.8119,191325.0
2021-07-12 10:10:00,57.61,57.79,57.61,57.68,247247.0,51.8119,51.9738,51.8119,51.8748,247247.0
2021-07-12 10:20:00,57.68,57.77,57.62,57.76,215585.0,51.8748,51.9558,51.8209,51.9468,215585.0
2021-07-12 10:30:00,57.77,57.81,57.74,57.76,138548.0,51.9558,51.9917,51.9288,51.9468,138548.0
2021-07-12 10:40:00,57.75,57.82,57.72,57.79,375489.0,51.9378,52.0007,51.9108,51.9738,375489.0
2021-07-12 10:50:00,57.79,57.85,57.72,57.75,111790.0,51.9738,52.0277,51.9108,51.9378,111790.0
2021-07-12 11:00:00,57.75,57.78,57.72,57.72,137777.0,51.9378,51.9648,51.9108,51.9108,137777.0
2021-07-12 11:10:00,57.73,57.82,57.71,57.81,137456.0,51.9198,52.0007,51.9018,51.9917,137456.0
2021-07-12 11:20:00,57.81,57.83,57.73,57.8,144674.0,51.9917,52.0097,51.9198,51.9828,144674.0
2021-07-12 11:30:00,57.8,57.81,57.72,57.74,135918.0,51.9828,51.9917,51.9108,51.9288,135918.0
2021-07-12 11:40:00,57.74,57.77,57.68,57.69,155609.0,51.9288,51.9558,51.8748,51.8838,155609.0
2021-07-12 11:50:00,57.69,57.75,57.68,57.73,133635.0,51.8838,51.9378,51.8748,51.9198,133635.0
2021-07-12 12:00:00,57.74,57.85,57.74,57.83,117601.0,51.9288,52.0277,51.9288,52.0097,117601.0
2021-07-12 12:10:00,57.83,57.92,57.82,57.91,167305.0,52.0097,52.0907,52.0007,52.0817,167305.0
2021-07-12 12:20:00,57.91,57.93,57.83,57.86,94895.0,52.0817,52.0997,52.0097,52.0367,94895.0
2021-07-12 12:30:00,57.85,57.87,57.84,57.87,71626.0,52.0277,52.0457,52.0187,52.0457,71626.0
2021-07-12 12:40:00,57.87,57.92,57.86,57.9,64560.0,52.0457,52.0907,52.0367,52.0727,64560.0
2021-07-12 12:50:00,57.91,57.93,57.86,57.92,201575.0,52.0817,52.0997,52.0367,52.0907,201575.0
2021-07-12 13:00:00,57.92,57.94,57.88,57.94,90889.0,52.0907,52.1087,52.0547,52.1087,90889.0
2021-07-12 13:10:00,57.94,58.03,57.92,58.0,122629.0,52.1087,52.1896,52.0907,52.1626,122629.0
2021-07-12 13:20:00,58.0,58.12,57.99,58.12,108555.0,52.1626,52.2705,52.1536,52.2705,108555.0
2021-07-12 13:30:00,58.11,58.12,58.06,58.07,91937.0,52.2616,52.2705,52.2166,52.2256,91937.0
2021-07-12 13:40:00,58.06,58.12,58.04,58.05,119003.0,52.2166,52.2705,52.1986,52.2076,119003.0
2021-07-12 13:50:00,58.05,58.11,58.01,58.09,185355.0,52.2076,52.2616,52.1716,52.2436,185355.0
2021-07-12 14:00:00,58.08,58.17,58.07,58.15,112130.0,52.2346,52.3155,52.2256,52.2975,112130.0
2021-07-12 14:10:00,58.15,58.18,58.11,58.13,99753.0,52.2975,52.3245,52.2616,52.2795,99753.0
2021-07-12 14:20:00,58.14,58.17,58.12,58.13,118348.0,52.2885,52.3155,52.2705,52.2795,118348.0
2021-07-12 14:30:00,58.13,58.18,58.12,58.15,131318.0,52.2795,52.3245,52.2705,52.2975,131318.0
2021-07-12 14:40:00,58.16,58.16,58.03,58.04,109195.0,52.3065,52.3065,52.1896,52.1986,109195.0
2021-07-12 14:50:00,58.04,58.09,58.03,58.06,118039.0,52.1986,52.2436,52.1896,52.2166,118039.0
2021-07-12 15:00:00,58.07,58.08,58.03,58.05,123944.0,52.2256,52.2346,52.1896,52.2076,123944.0
2021-07-12 15:10:00,58.06,58.19,58.05,58.19,180986.0,52.2166,52.3335,52.2076,52.3335,180986.0
2021-07-12 15:20:00,58.18,58.24,58.18,58.21,194903.0,52.3245,52.3785,52.3245,52.3515,194903.0
2021-07-12 15:30:00,58.22,58.3,58.2,58.27,189951.0,52.3605,52.4324,52.3425,52.4054,189951.0
2021-07-12 15:40:00,58.27,58.34,58.24,58.31,283560.0,52.4054,52.4684,52.3785,52.4414,283560.0
2021-07-12 15:50:00,58.31,58.37,58.19,58.26,1139624.0,52.4414,52.4954,52.3335,52.3965,1139624.0
2021-07-13 09:30:00,58.33,58.33,58.12,58.22,351757.0,52.4594,52.4594,52.2705,52.3605,351757.0
2021-07-13 09:40:00,58.22,58.32,58.13,58.2,206765.0,52.3605,52.4504,52.2795,52.3425,206765.0
2021-07-13 09:50:00,58.2,58.21,58.05,58.09,123608.0,52.3425,52.3515,52.2076,52.2436,123608.0
2021-07-13 10:00:00,58.09,58.28,58.08,58.25,176985.0,52.2436,52.4144,52.2346,52.3875,176985.0
2021-07-13 10:10:00,58.25,58.39,58.23,58.3,116715.0,52.3875,52.5134,52.3695,52.4324,116715.0
2021-07-13 10:20:00,58.28,58.31,58.19,58.27,149341.0,52.4144,52.4414,52.3335,52.4054,149341.0
2021-07-13 10:30:00,58.26,58.45,58.25,58.41,245093.0,52.3965,52.5673,52.3875,52.5314,245093.0
2021-07-13 10:40:00,58.41,58.42,58.24,58.25,183345.0,52.5314,52.5404,52.3785,52.3875,183345.0
2021-07-13 10:50:00,58.25,58.27,58.22,58.27,115320.0,52.3875,52.4054,52.3605,52.4054,115320.0
2021-07-13 11:00:00,58.27,58.29,58.23,58.29,180148.0,52.4054,52.4234,52.3695,52.4234,180148.0
2021-07-13 11:10:00,58.29,58.34,58.24,58.3,424466.0,52.4234,52.4684,52.3785,52.4324,424466.0
2021-07-13 11:20:00,58.3,58.39,58.25,58.25,329249.0,52.4324,52.5134,52.3875,52.3875,329249.0
2021-07-13 11:30:00,58.25,58.27,58.15,58.18,178411.0,52.3875,52.4054,52.2975,52.3245,178411.0
2021-07-13 11:40:00,58.19,58.26,58.18,58.21,89453.0,52.3335,52.3965,52.3245,52.3515,89453.0
2021-07-13 11:50:00,58.21,58.23,58.12,58.15,115830.0,52.3515,52.3695,52.2705,52.2975,115830.0
2021-07-13 12:00:00,58.14,58.21,58.09,58.2,98198.0,52.2885,52.3515,52.2436,52.3425,98198.0
2021-07-13 12:10:00,58.2,58.26,58.17,58.24,96182.0,52.3425,52.3965,52.3155,52.3785,96182.0
2021-07-13 12:20:00,58.23,58.24,58.12,58.16,106605.0,52.3695,52.3785,52.2705,52.3065,106605.0
2021-07-13 12:30:00,58.16,58.17,58.09,58.09,172401.0,52.3065,52.3155,52.2436,52.2436,172401.0
2021-07-13 12:40:00,58.09,58.14,57.99,58.03,299561.0,52.2436,52.2885,52.1536,52.1896,299561.0
2021-07-13 12:50:00,58.02,58.09,57.99,57.99,166664.0,52.1806,52.2436,52.1536,52.1536,166664.0
2021-07-13 13:00:00,58.0,58.01,57.95,57.96,97261.0,52.1626,52.1716,52.1177,52.1266,97261.0
2021-07-13 13:10:00,57.95,57.95,57.77,57.78,259237.0,52.1177,52.1177,51.9558,51.9648,259237.0
2021-07-13 13:20:00,57.77,57.88,57.75,57.8,165992.0,51.9558,52.0547,51.9378,51.9828,165992.0
2021-07-13 13:30:00,57.8,57.81,57.72,57.8,310587.0,51.9828,51.9917,51.9108,51.9828,310587.0
2021-07-13 13:40:00,57.8,57.93,57.77,57.9,207053.0,51.9828,52.0997,51.9558,52.0727,207053.0
2021-07-13 13:50:00,57.89,57.92,57.86,57.9,160206.0,52.0637,52.0907,52.0367,52.0727,160206.0
2021-07-13 14:00:00,57.9,57.92,57.78,57.92,144858.0,52.0727,52.0907,51.9648,52.0907,144858.0
2021-07-13 14:10:00,57.92,57.96,57.88,57.92,127061.0,52.0907,52.1266,52.0547,52.0907,127061.0
2021-07-13 14:20:00,57.91,57.92,57.83,57.91,130056.0,52.0817,52.0907,52.0097,52.0817,130056.0
2021-07-13 14:30:00,57.91,57.94,57.81,57.82,90766.0,52.0817,52.1087,51.9917,52.0007,90766.0
2021-07-13 14:40:00,57.82,57.83,57.74,57.78,131906.0,52.0007,52.0097,51.9288,51.9648,131906.0
2021-07-13 14:50:00,57.78,57.81,57.76,57.8,218599.0,51.9648,51.9917,51.9468,51.9828,218599.0
2021-07-13 15:00:00,57.79,57.8,57.73,57.76,244167.0,51.9738,51.9828,51.9198,51.9468,244167.0
2021-07-13 15:10:00,57.77,57.84,57.74,57.84,221057.0,51.9558,52.0187,51.9288,52.0187,221057.0
2021-07-13 15:20:00,57.84,57.92,57.8,57.92,282503.0,52.0187,52.0907,51.9828,52.0907,282503.0
2021-07-13 15:30:00,57.92,57.93,57.86,57.9,230593.0,52.0907,52.0997,52.0367,52.0727,230593.0
2021-07-13 15:40:00,57.9,57.93,57.87,57.89,208839.0,52.0727,52.0997,52.0457,52.0637,208839.0
2021-07-13 15:50:00,57.89,57.9,57.7,57.82,1135830.0,52.0637,52.0727,51.8928,52.0007,1135830.0
2021-07-14 09:30:00,58.14,58.18,58.01,58.09,371977.0,52.2885,52.3245,52.1716,52.2436,371977.0
2021-07-14 09:40:00,58.09,58.1,57.76,57.78,269516.0,52.2436,52.2526,51.9468,51.9648,269516.0
2021-07-14 09:50:00,57.78,57.87,57.74,57.81,220216.0,51.9648,52.0457,51.9288,51.9917,220216.0
2021-07-14 10:00:00,57.82,57.87,57.75,57.82,164876.0,52.0007,52.0457,51.9378,52.0007,164876.0
2021-07-14 10:10:00,57.82,57.9,57.76,57.87,194608.0,52.0007,52.0727,51.9468,52.0457,194608.0
2021-07-14 10:20:00,57.88,57.92,57.66,57.73,422451.0,52.0547,52.0907,51.8568,51.9198,422451.0
2021-07-14 10:30:00,57.73,57.87,57.73,57.81,231043.0,51.9198,52.0457,51.9198,51.9917,231043.0
2021-07-14 10:40:00,57.81,57.87,57.81,57.84,136841.0,51.9917,52.0457,51.9917,52.0187,136841.0
2021-07-14 10:50:00,57.84,57.86,57.81,57.83,139830.0,52.0187,52.0367,51.9917,52.0097,139830.0
2021-07-14 11:00:00,57.82,57.83,57.65,57.67,176970.0,52.0007,52.0097,51.8478,51.8658,176970.0
2021-07-14 11:10:00,57.67,57.82,57.66,57.8,151653.0,51.8658,52.0007,51.8568,51.9828,151653.0
2021-07-14 11:20:00,57.81,57.86,57.71,57.72,152067.0,51.9917,52.0367,51.9018,51.9108,152067.0
2021-07-14 11:30:00,57.72,57.77,57.67,57.69,157374.0,51.9108,51.9558,51.8658,51.8838,157374.0
2021-07-14 11:40:00,57.69,57.71,57.61,57.68,179052.0,51.8838,51.9018,51.8119,51.8748,179052.0
2021-07-14 11:50:00,57.68,57.75,57.64,57.75,117149.0,51.8748,51.9378,51.8389,51.9378,117149.0
2021-07-14 12:00:00,57.75,57.9,57.75,57.89,79253.0,51.9378,52.0727,51.9378,52.0637,79253.0
2021-07-14 12:10:00,57.89,57.89,57.83,57.84,74317.0,52.0637,52.0637,52.0097,52.0187,74317.0
2021-07-14 12:20:00,57.84,57.88,57.79,57.86,97927.0,52.0187,52.0547,51.9738,52.0367,97927.0
2021-07-14 12:30:00,57.86,57.92,57.84,57.88,127942.0,52.0367,52.0907,52.0187,52.0547,127942.0
2021-07-14 12:40:00,57.88,57.93,57.86,57.89,65194.0,52.0547,52.0997,52.0367,52.0637,65194.0
2021-07-14 12:50:00,57.9,57.94,57.84,57.94,46762.0,52.0727,52.1087,52.0187,52.1087,46762.0
2021-07-14 13:00:00,57.94,58.0,57.92,57.94,82760.0,52.1087,52.1626,52.0907,52.1087,82760.0
2021-07-14 13:10:00,57.93,57.96,57.84,57.87,78197.0,52.0997,52.1266,52.0187,52.0457,78197.0
2021-07-14 13:20:00,57.86,57.91,57.85,57.87,76050.0,52.0367,52.0817,52.0277,52.0457,76050.0
2021-07-14 13:30:00,57.87,57.95,57.85,57.95,49902.0,52.0457,52.1177,52.0277,52.1177,49902.0
2021-07-14 13:40:00,57.95,57.96,57.86,57.9,53078.0,52.1177,52.1266,52.0367,52.0727,53078.0
2021-07-14 13:50:00,57.89,57.93,57.85,57.9,69944.0,52.0637,52.0997,52.0277,52.0727,69944.0
2021-07-14 14:00:00,57.89,57.91,57.83,57.9,69450.0,52.0637,52.0817,52.0097,52.0727,69450.0
2021-07-14 14:10:00,57.89,57.96,57.89,57.93,61703.0,52.0637,52.1266,52.0637,52.0997,61703.0
2021-07-14 14:20:00,57.93,57.95,57.88,57.91,60311.0,52.0997,52.1177,52.0547,52.0817,60311.0
2021-07-14 14:30:00,57.91,57.93,57.87,57.88,85855.0,52.0817,52.0997,52.0457,52.0547,85855.0
2021-07-14 14:40:00,57.88,57.93,57.81,57.86,111808.0,52.0547,52.0997,51.9917,52.0367,111808.0
2021-07-14 14:50:00,57.86,57.88,57.81,57.83,76871.0,52.0367,52.0547,51.9917,52.0097,76871.0
2021-07-14 15:00:00,57.84,57.9,57.82,57.88,105369.0,52.0187,52.0727,52.0007,52.0547,105369.0
2021-07-14 15:10:00,57.88,57.89,57.8,57.8,129122.0,52.0547,52.0637,51.9828,51.9828,129122.0
2021-07-14 15:20:00,57.8,57.82,57.73,57.75,280484.0,51.9828,52.0007,51.9198,51.9378,280484.0
2021-07-14 15:30:00,57.76,57.86,57.73,57.8,283816.0,51.9468,52.0367,51.9198,51.9828,283816.0
2021-07-14 15:40:00,57.79,57.81,57.73,57.79,440840.0,51.9738,51.9917,51.9198,51.9738,440840.0
2021-07-14 15:50:00,57.79,57.82,57.66,57.79,1616982.0,51.9738,52.0007,51.8568,51.9738,1616982.0
2021-07-15 09:30:00,57.57,57.74,57.49,57.58,397827.0,51.7759,51.9288,51.704,51.7849,397827.0
2021-07-15 09:40:00,57.58,57.8,57.53,57.73,234092.0,51.7849,51.9828,51.7399,51.9198,234092.0
2021-07-15 09:50:00,57.73,57.82,57.69,57.78,187639.0,51.9198,52.0007,51.8838,51.9648,187639.0
2021-07-15 10:00:00,57.78,58.02,57.76,58.0,233764.0,51.9648,52.1806,51.9468,52.1626,233764.0
2021-07-15 10:10:00,58.01,58.13,58.0,58.1,200441.0,52.1716,52.2795,52.1626,52.2526,200441.0
2021-07-15 10:20:00,58.1,58.13,57.86,57.88,347112.0,52.2526,52.2795,52.0367,52.0547,347112.0
2021-07-15 10:30:00,57.88,57.97,57.87,57.96,211429.0,52.0547,52.1356,52.0457,52.1266,211429.0
2021-07-15 10:40:00,57.95,57.97,57.81,57.93,254132.0,52.1177,52.1356,51.9917,52.0997,254132.0
2021-07-15 10:50:00,57.92,57.98,57.88,57.98,165125.0,52.0907,52.1446,52.0547,52.1446,165125.0
2021-07-15 11:00:00,57.98,57.98,57.79,57.9,164392.0,52.1446,52.1446,51.9738,52.0727,164392.0
2021-07-15 11:10:00,57.9,57.97,57.87,57.96,320100.0,52.0727,52.1356,52.0457,52.1266,320100.0
2021-07-15 11:20:00,57.96,58.04,57.93,58.01,201649.0,52.1266,52.1986,52.0997,52.1716,201649.0
2021-07-15 11:30:00,58.02,58.02,57.88,57.88,156087.0,52.1806,52.1806,52.0547,52.0547,156087.0
2021-07-15 11:40:00,57.88,57.99,57.88,57.9,141609.0,52.0547,52.1536,52.0547,52.0727,141609.0
2021-07-15 11:50:00,57.9,57.96,57.82,57.84,213487.0,52.0727,52.1266,52.0007,52.0187,213487.0
2021-07-15 12:00:00,57.84,57.91,57.79,57.85,242427.0,52.0187,52.0817,51.9738,52.0277,242427.0
2021-07-15 12:10:00,57.84,57.93,57.83,57.91,240582.0,52.0187,52.0997,52.0097,52.0817,240582.0
2021-07-15 12:20:00,57.9,57.98,57.88,57.97,214027.0,52.0727,52.1446,52.0547,52.1356,214027.0
2021-07-15 12:30:00,57.97,58.0,57.94,57.99,113638.0,52.1356,52.1626,52.1087,52.1536,113638.0
2021-07-15 12:40:00,57.99,58.11,57.98,58.01,206600.0,52.1536,52.2616,52.1446,52.1716,206600.0
2021-07-15 12:50:00,58.02,58.02,57.9,57.92,162622.0,52.1806,52.1806,52.0727,52.0907,162622.0
2021-07-15 13:00:00,57.91,57.95,57.82,57.83,113440.0,52.0817,52.1177,52.0007,52.0097,113440.0
2021-07-15 13:10:00,57.83,57.89,57.79,57.83,112850.0,52.0097,52.0637,51.9738,52.0097,112850.0
2021-07-15 13:20:00,57.83,57.91,57.82,57.91,108514.0,52.0097,52.0817,52.0007,52.0817,108514.0
2021-07-15 13:30:00,57.91,57.91,57.81,57.83,145730.0,52.0817,52.0817,51.9917,52.0097,145730.0
2021-07-15 13:40:00,57.83,57.92,57.81,57.92,135002.0,52.0097,52.0907,51.9917,52.0907,135002.0
2021-07-15 13:50:00,57.91,57.92,57.75,57.75,172369.0,52.0817,52.0907,51.9378,51.9378,172369.0
2021-07-15 14:00:00,57.75,57.82,57.75,57.8,146659.0,51.9378,52.0007,51.9378,51.9828,146659.0
2021-07-15 14:10:00,57.8,57.89,57.74,57.88,113861.0,51.9828,52.0637,51.9288,52.0547,113861.0
2021-07-15 14:20:00,57.88,57.92,57.82,57.9,145822.0,52.0547,52.0907,52.0007,52.0727,145822.0
2021-07-15 14:30:00,57.9,57.9,57.82,57.83,80966.0,52.0727,52.0727,52.0007,52.0097,80966.0
2021-07-15 14:40:00,57.84,57.88,57.79,57.88,83319.0,52.0187,52.0547,51.9738,52.0547,83319.0
2021-07-15 14:50:00,57.89,57.94,57.86,57.94,108942.0,52.0637,52.1087,52.0367,52.1087,108942.0
2021-07-15 15:00:00,57.94,57.94,57.88,57.89,98154.0,52.1087,52.1087,52.0547,52.0637,98154.0
2021-07-15 15:10:00,57.88,57.9,57.83,57.9,138302.0,52.0547,52.0727,52.0097,52.0727,138302.0
2021-07-15 15:20:00,57.9,57.9,57.85,57.87,99993.0,52.0727,52.0727,52.0277,52.0457,99993.0
2021-07-15 15:30:00,57.87,57.96,57.79,57.8,242949.0,52.0457,52.1266,51.9738,51.9828,242949.0
2021-07-15 15:40:00,57.81,57.87,57.79,57.85,391662.0,51.9917,52.0457,51.9738,52.0277,391662.0
2021-07-15 15:50:00,57.84,57.97,57.84,57.96,1041337.0,52.0187,52.1356,52.0187,52.1266,1041337.0
2021-07-16 09:30:00,57.92,58.34,57.91,58.28,789520.0,52.0907,52.4684,52.0817,52.4144,789520.0
2021-07-16 09:40:00,58.29,58.34,58.07,58.12,227481.0,52.4234,52.4684,52.2256,52.2705,227481.0
2021-07-16 09:50:00,58.13,58.29,58.11,58.26,169593.0,52.2795,52.4234,52.2616,52.3965,169593.0
2021-07-16 10:00:00,58.27,58.32,58.18,58.3,165428.0,52.4054,52.4504,52.3245,52.4324,165428.0
2021-07-16 10:10:00,58.3,58.35,58.21,58.23,188014.0,52.4324,52.4774,52.3515,52.3695,188014.0
2021-07-16 10:20:00,58.22,58.24,58.06,58.09,133047.0,52.3605,52.3785,52.2166,52.2436,133047.0
2021-07-16 10:30:00,58.09,58.12,57.99,58.08,130129.0,52.2436,52.2705,52.1536,52.2346,130129.0
2021-07-16 10:40:00,58.07,58.09,57.9,57.9,126464.0,52.2256,52.2436,52.0727,52.0727,126464.0
2021-07-16 10:50:00,57.91,58.04,57.91,58.0,132990.0,52.0817,52.1986,52.0817,52.1626,132990.0
2021-07-16 11:00:00,58.0,58.04,57.85,57.9,95146.0,52.1626,52.1986,52.0277,52.0727,95146.0
2021-07-16 11:10:00,57.9,58.0,57.88,57.99,129730.0,52.0727,52.1626,52.0547,52.1536,129730.0
2021-07-16 11:20:00,57.98,58.05,57.97,58.0,110256.0,52.1446,52.2076,52.1356,52.1626,110256.0
2021-07-16 11:30:00,58.0,58.1,57.98,58.09,90359.0,52.1626,52.2526,52.1446,52.2436,90359.0
2021-07-16 11:40:00,58.09,58.14,57.96,58.03,187231.0,52.2436,52.2885,52.1266,52.1896,187231.0
2021-07-16 11:50:00,58.03,58.08,58.01,58.05,102511.0,52.1896,52.2346,52.1716,52.2076,102511.0
2021-07-16 12:00:00,58.04,58.13,58.04,58.12,68649.0,52.1986,52.2795,52.1986,52.2705,68649.0
2021-07-16 12:10:00,58.12,58.22,58.11,58.22,89114.0,52.2705,52.3605,52.2616,52.3605,89114.0
2021-07-16 12:20:00,58.22,58.25,58.19,58.2,85446.0,52.3605,52.3875,52.3335,52.3425,85446.0
2021-07-16 12:30:00,58.2,58.23,58.15,58.15,94396.0,52.3425,52.3695,52.2975,52.2975,94396.0
2021-07-16 12:40:00,58.15,58.19,58.11,58.15,76722.0,52.2975,52.3335,52.2616,52.2975,76722.0
2021-07-16 12:50:00,58.16,58.17,58.13,58.14,66602.0,52.3065,52.3155,52.2795,52.2885,66602.0
2021-07-16 13:00:00,58.13,58.2,58.12,58.17,75494.0,52.2795,52.3425,52.2705,52.3155,75494.0
2021-07-16 13:10:00,58.18,58.18,58.09,58.1,97325.0,52.3245,52.3245,52.2436,52.2526,97325.0
2021-07-16 13:20:00,58.1,58.11,57.96,57.98,87928.0,52.2526,52.2616,52.1266,52.1446,87928.0
2021-07-16 13:30:00,57.98,57.99,57.88,57.9,83626.0,52.1446,52.1536,52.0547,52.0727,83626.0
2021-07-16 13:40:00,57.9,57.9,57.83,57.83,109746.0,52.0727,52.0727,52.0097,52.0097,109746.0
2021-07-16 13:50:00,57.84,57.9,57.8,57.8,126222.0,52.0187,52.0727,51.9828,51.9828,126222.0
2021-07-16 14:00:00,57.8,57.93,57.75,57.8,378648.0,51.9828,52.0997,51.9378,51.9828,378648.0
2021-07-16 14:10:00,57.8,57.83,57.74,57.79,76962.0,51.9828,52.0097,51.9288,51.9738,76962.0
2021-07-16 14:20:00,57.79,57.79,57.7,57.7,53712.0,51.9738,51.9738,51.8928,51.8928,53712.0
2021-07-16 14:30:00,57.71,57.75,57.66,57.71,116930.0,51.9018,51.9378,51.8568,51.9018,116930.0
2021-07-16 14:40:00,57.72,57.75,57.67,57.69,93455.0,51.9108,51.9378,51.8658,51.8838,93455.0
2021-07-16 14:50:00,57.69,57.75,57.69,57.74,112876.0,51.8838,51.9378,51.8838,51.9288,112876.0
2021-07-16 15:00:00,57.74,57.74,57.65,57.65,120519.0,51.9288,51.9288,51.8478,51.8478,120519.0
2021-07-16 15:10:00,57.66,57.72,57.6,57.71,161066.0,51.8568,51.9108,51.8029,51.9018,161066.0
2021-07-16 15:20:00,57.71,57.73,57.63,57.66,168248.0,51.9018,51.9198,51.8299,51.8568,168248.0
2021-07-16 15:30:00,57.66,57.66,57.57,57.6,228475.0,51.8568,51.8568,51.7759,51.8029,228475.0
2021-07-16 15:40:00,57.59,57.71,57.59,57.61,392998.0,51.7939,51.9018,51.7939,51.8119,392998.0
2021-07-16 15:50:00,57.62,57.66,57.5,57.55,853795.0,51.8209,51.8568,51.7129,51.7579,853795.0
2021-07-19 09:30:00,57.56,57.57,56.87,57.21,1048299.0,51.7669,51.7759,51.1464,51.4521,1048299.0
2021-07-19 09:40:00,57.22,57.22,56.83,56.84,341452.0,51.4611,51.4611,51.1104,51.1194,341452.0
2021-07-19 09:50:00,56.83,56.85,56.57,56.64,578147.0,51.1104,51.1284,50.8765,50.9395,578147.0
2021-07-19 10:00:00,56.63,56.68,56.5,56.58,359838.0,50.9305,50.9755,50.8136,50.8855,359838.0
2021-07-19 10:10:00,56.57,56.58,56.32,56.41,345962.0,50.8765,50.8855,50.6517,50.7326,345962.0
2021-07-19 10:20:00,56.4,56.56,56.35,56.55,282946.0,50.7237,50.8676,50.6787,50.8586,282946.0
2021-07-19 10:30:00,56.55,56.64,56.43,56.63,234180.0,50.8586,50.9395,50.7506,50.9305,234180.0
2021-07-19 10:40:00,56.62,56.76,56.54,56.76,296744.0,50.9215,51.0474,50.8496,51.0474,296744.0
2021-07-19 10:50:00,56.77,56.79,56.67,56.77,421323.0,51.0564,51.0744,50.9665,51.0564,421323.0
2021-07-19 11:00:00,56.77,56.85,56.64,56.76,279389.0,51.0564,51.1284,50.9395,51.0474,279389.0
2021-07-19 11:10:00,56.77,56.81,56.74,56.77,130409.0,51.0564,51.0924,51.0294,51.0564,130409.0
2021-07-19 11:20:00,56.78,56.84,56.7,56.78,176406.0,51.0654,51.1194,50.9935,51.0654,176406.0
2021-07-19 11:30:00,56.79,56.93,56.76,56.87,184608.0,51.0744,51.2003,51.0474,51.1464,184608.0
2021-07-19 11:40:00,56.87,56.95,56.85,56.88,140172.0,51.1464,51.2183,51.1284,51.1553,140172.0
2021-07-19 11:50:00,56.88,56.89,56.8,56.82,117447.0,51.1553,51.1643,51.0834,51.1014,117447.0
2021-07-19 12:00:00,56.82,56.82,56.67,56.68,163471.0,51.1014,51.1014,50.9665,50.9755,163471.0
2021-07-19 12:10:00,56.69,56.87,56.68,56.83,195469.0,50.9845,51.1464,50.9755,51.1104,195469.0
2021-07-19 12:20:00,56.82,56.85,56.74,56.76,165470.0,51.1014,51.1284,51.0294,51.0474,165470.0
2021-07-19 12:30:00,56.75,56.78,56.7,56.73,254003.0,51.0384,51.0654,50.9935,51.0204,254003.0
2021-07-19 12:40:00,56.74,56.76,56.63,56.67,135928.0,51.0294,51.0474,50.9305,50.9665,135928.0
2021-07-19 12:50:00,56.67,56.73,56.63,56.71,187785.0,50.9665,51.0204,50.9305,51.0025,187785.0
2021-07-19 13:00:00,56.7,56.76,56.68,56.75,151169.0,50.9935,51.0474,50.9755,51.0384,151169.0
2021-07-19 13:10:00,56.76,56.8,56.7,56.7,99483.0,51.0474,51.0834,50.9935,50.9935,99483.0
2021-07-19 13:20:00,56.7,56.71,56.6,56.62,178663.0,50.9935,51.0025,50.9035,50.9215,178663.0
2021-07-19 13:30:00,56.63,56.69,56.59,56.65,214006.0,50.9305,50.9845,50.8945,50.9485,214006.0
2021-07-19 13:40:00,56.65,56.67,56.6,56.62,172512.0,50.9485,50.9665,50.9035,50.9215,172512.0
2021-07-19 13:50:00,56.62,56.63,56.47,56.47,196489.0,50.9215,50.9305,50.7866,50.7866,196489.0
2021-07-19 14:00:00,56.46,56.6,56.46,56.52,198775.0,50.7776,50.9035,50.7776,50.8316,198775.0
2021-07-19 14:10:00,56.52,56.63,56.51,56.63,125936.0,50.8316,50.9305,50.8226,50.9305,125936.0
2021-07-19 14:20:00,56.63,56.69,56.55,56.59,187629.0,50.9305,50.9845,50.8586,50.8945,187629.0
2021-07-19 14:30:00,56.6,56.62,56.47,56.49,201773.0,50.9035,50.9215,50.7866,50.8046,201773.0
2021-07-19 14:40:00,56.49,56.54,56.47,56.5,183892.0,50.8046,50.8496,50.7866,50.8136,183892.0
2021-07-19 14:50:00,56.51,56.64,56.46,56.59,216512.0,50.8226,50.9395,50.7776,50.8945,216512.0
2021-07-19 15:00:00,56.59,56.65,56.51,56.62,149068.0,50.8945,50.9485,50.8226,50.9215,149068.0
2021-07-19 15:10:00,56.63,56.68,56.52,56.54,202857.0,50.9305,50.9755,50.8316,50.8496,202857.0
2021-07-19 15:20:00,56.54,56.54,56.46,56.46,304856.0,50.8496,50.8496,50.7776,50.7776,304856.0
2021-07-19 15:30:00,56.46,56.53,56.44,56.51,330427.0,50.7776,50.8406,50.7596,50.8226,330427.0
2021-07-19 15:40:00,56.5,56.56,56.4,56.48,530209.0,50.8136,50.8676,50.7237,50.7956,530209.0
2021-07-19 15:50:00,56.47,56.64,56.43,56.63,1869768.0,50.7866,50.9395,50.7506,50.9305,1869768.0
2021-07-20 09:30:00,56.73,56.92,56.52,56.75,644666.0,51.0204,51.1913,50.8316,51.0384,644666.0
2021-07-20 09:40:00,56.75,56.86,56.6,56.86,364970.0,51.0384,51.1374,50.9035,51.1374,364970.0
2021-07-20 09:50:00,56.86,57.01,56.78,56.95,418565.0,51.1374,51.2723,51.0654,51.2183,418565.0
2021-07-20 10:00:00,56.95,57.09,56.92,56.96,365508.0,51.2183,51.3442,51.1913,51.2273,365508.0
2021-07-20 10:10:00,56.94,57.03,56.87,57.03,410910.0,51.2093,51.2902,51.1464,51.2902,410910.0
2021-07-20 10:20:00,57.03,57.16,56.95,57.03,316962.0,51.2902,51.4072,51.2183,51.2902,316962.0
2021-07-20 10:30:00,57.02,57.08,56.95,56.97,277178.0,51.2813,51.3352,51.2183,51.2363,277178.0
2021-07-20 10:40:00,56.98,57.1,56.98,57.05,366206.0,51.2453,51.3532,51.2453,51.3082,366206.0
2021-07-20 10:50:00,57.05,57.26,57.04,57.24,253220.0,51.3082,51.4971,51.2992,51.4791,253220.0
2021-07-20 11:00:00,57.23,57.35,57.2,57.23,207378.0,51.4701,51.578,51.4431,51.4701,207378.0
2021-07-20 11:10:00,57.23,57.25,57.09,57.11,349768.0,51.4701,51.4881,51.3442,51.3622,349768.0
2021-07-20 11:20:00,57.11,57.21,56.99,56.99,269408.0,51.3622,51.4521,51.2543,51.2543,269408.0
2021-07-20 11:30:00,57.0,57.17,56.95,57.12,248465.0,51.2633,51.4162,51.2183,51.3712,248465.0
2021-07-20 11:40:00,57.12,57.17,57.08,57.16,135906.0,51.3712,51.4162,51.3352,51.4072,135906.0
2021-07-20 11:50:00,57.17,57.35,57.16,57.33,179601.0,51.4162,51.578,51.4072,51.5601,179601.0
2021-07-20 12:00:00,57.33,57.37,57.26,57.3,227148.0,51.5601,51.596,51.4971,51.5331,227148.0
2021-07-20 12:10:00,57.29,57.42,57.26,57.41,270165.0,51.5241,51.641,51.4971,51.632,270165.0
2021-07-20 12:20:00,57.41,57.41,57.28,57.3,146628.0,51.632,51.632,51.5151,51.5331,146628.0
2021-07-20 12:30:00,57.3,57.42,57.28,57.32,229243.0,51.5331,51.641,51.5151,51.5511,229243.0
2021-07-20 12:40:00,57.31,57.39,57.29,57.36,151484.0,51.5421,51.614,51.5241,51.587,151484.0
2021-07-20 12:50:00,57.36,57.44,57.35,57.37,219500.0,51.587,51.659,51.578,51.596,219500.0
2021-07-20 13:00:00,57.37,57.42,57.3,57.33,225829.0,51.596,51.641,51.5331,51.5601,225829.0
2021-07-20 13:10:00,57.33,57.35,57.24,57.26,147653.0,51.5601,51.578,51.4791,51.4971,147653.0
2021-07-20 13:20:00,57.26,57.27,57.12,57.13,138563.0,51.4971,51.5061,51.3712,51.3802,138563.0
2021-07-20 13:30:00,57.13,57.16,57.08,57.12,191147.0,51.3802,51.4072,51.3352,51.3712,191147.0
2021-07-20 13:40:00,57.11,57.13,56.97,56.98,234791.0,51.3622,51.3802,51.2363,51.2453,234791.0
2021-07-20 13:50:00,56.98,57.04,56.98,57.01,277729.0,51.2453,51.2992,51.2453,51.2723,277729.0
2021-07-20 14:00:00,57.01,57.17,57.0,57.12,157977.0,51.2723,51.4162,51.2633,51.3712,157977.0
2021-07-20 14:10:00,57.12,57.21,57.12,57.2,174139.0,51.3712,51.4521,51.3712,51.4431,174139.0
2021-07-20 14:20:00,57.2,57.24,57.17,57.23,143322.0,51.4431,51.4791,51.4162,51.4701,143322.0
2021-07-20 14:30:00,57.23,57.23,57.07,57.07,139585.0,51.4701,51.4701,51.3262,51.3262,139585.0
2021-07-20 14:40:00,57.07,57.17,57.06,57.11,152815.0,51.3262,51.4162,51.3172,51.3622,152815.0
2021-07-20 14:50:00,57.1,57.13,57.06,57.06,166220.0,51.3532,51.3802,51.3172,51.3172,166220.0
2021-07-20 15:00:00,57.06,57.1,57.04,57.05,165517.0,51.3172,51.3532,51.2992,51.3082,165517.0
2021-07-20 15:10:00,57.05,57.15,57.03,57.13,405992.0,51.3082,51.3982,51.2902,51.3802,405992.0
2021-07-20 15:20:00,57.13,57.17,57.09,57.12,233063.0,51.3802,51.4162,51.3442,51.3712,233063.0
2021-07-20 15:30:00,57.12,57.13,57.04,57.12,208399.0,51.3712,51.3802,51.2992,51.3712,208399.0
2021-07-20 15:40:00,57.12,57.18,57.09,57.12,416297.0,51.3712,51.4252,51.3442,51.3712,416297.0
2021-07-20 15:50:00,57.11,57.21,57.03,57.08,1674174.0,51.3622,51.4521,51.2902,51.3352,1674174.0
2021-07-21 09:30:00,56.92,57.41,56.76,57.41,593169.0,51.1913,51.632,51.0474,51.632,593169.0
2021-07-21 09:40:00,57.41,57.73,57.37,57.72,363514.0,51.632,51.9198,51.596,51.9108,363514.0
2021-07-21 09:50:00,57.72,57.85,57.63,57.78,321337.0,51.9108,52.0277,51.8299,51.9648,321337.0
2021-07-21 10:00:00,57.78,57.83,57.65,57.73,237906.0,51.9648,52.0097,51.8478,51.9198,237906.0
2021-07-21 10:10:00,57.74,57.8,57.6,57.64,237128.0,51.9288,51.9828,51.8029,51.8389,237128.0
2021-07-21 10:20:00,57.64,57.78,57.61,57.7,235392.0,51.8389,51.9648,51.8119,51.8928,235392.0
2021-07-21 10:30:00,57.71,57.75,57.6,57.74,203182.0,51.9018,51.9378,51.8029,51.9288,203182.0
2021-07-21 10:40:00,57.75,57.77,57.69,57.73,169296.0,51.9378,51.9558,51.8838,51.9198,169296.0
2021-07-21 10:50:00,57.73,57.74,57.54,57.56,198533.0,51.9198,51.9288,51.7489,51.7669,198533.0
2021-07-21 11:00:00,57.57,57.68,57.55,57.6,135560.0,51.7759,51.8748,51.7579,51.8029,135560.0
2021-07-21 11:10:00,57.59,57.68,57.56,57.63,117290.0,51.7939,51.8748,51.7669,51.8299,117290.0
2021-07-21 11:20:00,57.63,57.68,57.59,57.61,127070.0,51.8299,51.8748,51.7939,51.8119,127070.0
2021-07-21 11:30:00,57.6,57.69,57.59,57.68,137428.0,51.8029,51.8838,51.7939,51.8748,137428.0
2021-07-21 11:40:00,57.68,57.77,57.66,57.75,101344.0,51.8748,51.9558,51.8568,51.9378,101344.0
2021-07-21 11:50:00,57.76,57.88,57.74,57.87,193781.0,51.9468,52.0547,51.9288,52.0457,193781.0
2021-07-21 12:00:00,57.87,57.88,57.79,57.82,120563.0,52.0457,52.0547,51.9738,52.0007,120563.0
2021-07-21 12:10:00,57.83,57.84,57.79,57.83,78028.0,52.0097,52.0187,51.9738,52.0097,78028.0
2021-07-21 12:20:00,57.83,57.85,57.74,57.75,95531.0,52.0097,52.0277,51.9288,51.9378,95531.0
2021-07-21 12:30:00,57.75,57.78,57.72,57.75,100213.0,51.9378,51.9648,51.9108,51.9378,100213.0
2021-07-21 12:40:00,57.75,57.84,57.74,57.82,159828.0,51.9378,52.0187,51.9288,52.0007,159828.0
2021-07-21 12:50:00,57.81,57.88,57.79,57.88,188170.0,51.9917,52.0547,51.9738,52.0547,188170.0
2021-07-21 13:00:00,57.87,57.97,57.86,57.96,305288.0,52.0457,52.1356,52.0367,52.1266,305288.0
2021-07-21 13:10:00,57.96,57.97,57.88,57.93,191265.0,52.1266,52.1356,52.0547,52.0997,191265.0
2021-07-21 13:20:00,57.93,57.96,57.91,57.93,96342.0,52.0997,52.1266,52.0817,52.0997,96342.0
2021-07-21 13:30:00,57.94,58.03,57.93,58.02,197698.0,52.1087,52.1896,52.0997,52.1806,197698.0
2021-07-21 13:40:00,58.03,58.03,57.94,57.96,356918.0,52.1896,52.1896,52.1087,52.1266,356918.0
2021-07-21 13:50:00,57.96,58.05,57.96,58.05,133952.0,52.1266,52.2076,52.1266,52.2076,133952.0
2021-07-21 14:00:00,58.05,58.11,58.05,58.1,111214.0,52.2076,52.2616,52.2076,52.2526,111214.0
2021-07-21 14:10:00,58.1,58.11,58.05,58.09,109620.0,52.2526,52.2616,52.2076,52.2436,109620.0
2021-07-21 14:20:00,58.09,58.1,57.98,57.98,84227.0,52.2436,52.2526,52.1446,52.1446,84227.0
2021-07-21 14:30:00,57.99,58.01,57.94,58.0,109114.0,52.1536,52.1716,52.1087,52.1626,109114.0
2021-07-21 14:40:00,58.0,58.0,57.91,57.93,110746.0,52.1626,52.1626,52.0817,52.0997,110746.0
2021-07-21 14:50:00,57.93,57.94,57.83,57.87,181881.0,52.0997,52.1087,52.0097,52.0457,181881.0
2021-07-21 15:00:00,57.87,57.9,57.84,57.87,121480.0,52.0457,52.0727,52.0187,52.0457,121480.0
2021-07-21 15:10:00,57.87,57.87,57.78,57.79,106700.0,52.0457,52.0457,51.9648,51.9738,106700.0
2021-07-21 15:20:00,57.8,57.83,57.78,57.82,192516.0,51.9828,52.0097,51.9648,52.0007,192516.0
2021-07-21 15:30:00,57.82,57.9,57.79,57.85,421775.0,52.0007,52.0727,51.9738,52.0277,421775.0
2021-07-21 15:40:00,57.85,57.86,57.75,57.76,282560.0,52.0277,52.0367,51.9378,51.9468,282560.0
2021-07-21 15:50:00,57.76,57.83,57.7,57.81,997051.0,51.9468,52.0097,51.8928,51.9917,997051.0
2021-07-22 09:30:00,57.83,57.97,56.89,57.12,603448.0,52.0097,52.1356,51.1643,51.3712,603448.0
2021-07-22 09:40:00,57.13,57.45,57.12,57.39,258251.0,51.3802,51.668,51.3712,51.614,258251.0
2021-07-22 09:50:00,57.39,57.42,57.28,57.41,250647.0,51.614,51.641,51.5151,51.632,250647.0
2021-07-22 10:00:00,57.4,57.5,57.33,57.48,261228.0,51.623,51.7129,51.5601,51.695,261228.0
2021-07-22 10:10:00,57.48,57.7,57.48,57.69,222911.0,51.695,51.8928,51.695,51.8838,222911.0
2021-07-22 10:20:00,57.69,57.7,57.5,57.52,136984.0,51.8838,51.8928,51.7129,51.7309,136984.0
2021-07-22 10:30:00,57.52,57.72,57.51,57.71,154061.0,51.7309,51.9108,51.7219,51.9018,154061.0
2021-07-22 10:40:00,57.71,57.84,57.61,57.63,200341.0,51.9018,52.0187,51.8119,51.8299,200341.0
2021-07-22 10:50:00,57.62,57.63,57.47,57.55,156086.0,51.8209,51.8299,51.686,51.7579,156086.0
2021-07-22 11:00:00,57.55,57.56,57.44,57.47,127331.0,51.7579,51.7669,51.659,51.686,127331.0
2021-07-22 11:10:00,57.48,57.52,57.42,57.52,126252.0,51.695,51.7309,51.641,51.7309,126252.0
2021-07-22 11:20:00,57.51,57.51,57.38,57.47,139406.0,51.7219,51.7219,51.605,51.686,139406.0
2021-07-22 11:30:00,57.46,57.54,57.43,57.54,132159.0,51.677,51.7489,51.65,51.7489,132159.0
2021-07-22 11:40:00,57.54,57.54,57.39,57.42,204214.0,51.7489,51.7489,51.614,51.641,204214.0
2021-07-22 11:50:00,57.41,57.46,57.38,57.4,90484.0,51.632,51.677,51.605,51.623,90484.0
2021-07-22 12:00:00,57.41,57.47,57.38,57.43,112371.0,51.632,51.686,51.605,51.65,112371.0
2021-07-22 12:10:00,57.43,57.45,57.38,57.39,129423.0,51.65,51.668,51.605,51.614,129423.0
2021-07-22 12:20:00,57.4,57.49,57.35,57.49,126897.0,51.623,51.704,51.578,51.704,126897.0
2021-07-22 12:30:00,57.48,57.59,57.47,57.59,135063.0,51.695,51.7939,51.686,51.7939,135063.0
2021-07-22 12:40:00,57.59,57.62,57.45,57.46,115578.0,51.7939,51.8209,51.668,51.677,115578.0
2021-07-22 12:50:00,57.47,57.62,57.46,57.62,68737.0,51.686,51.8209,51.677,51.8209,68737.0
2021-07-22 13:00:00,57.61,57.65,57.57,57.65,95563.0,51.8119,51.8478,51.7759,51.8478,95563.0
2021-07-22 13:10:00,57.65,57.77,57.64,57.75,323380.0,51.8478,51.9558,51.8389,51.9378,323380.0
2021-07-22 13:20:00,57.75,57.83,57.73,57.79,381004.0,51.9378,52.0097,51.9198,51.9738,381004.0
2021-07-22 13:30:00,57.78,57.87,57.77,57.8,205799.0,51.9648,52.0457,51.9558,51.9828,205799.0
2021-07-22 13:40:00,57.79,57.85,57.79,57.83,176960.0,51.9738,52.0277,51.9738,52.0097,176960.0
2021-07-22 13:50:00,57.82,57.84,57.75,57.76,88973.0,52.0007,52.0187,51.9378,51.9468,88973.0
2021-07-22 14:00:00,57.76,57.77,57.73,57.74,150558.0,51.9468,51.9558,51.9198,51.9288,150558.0
2021-07-22 14:10:00,57.75,57.86,57.75,57.8,119178.0,51.9378,52.0367,51.9378,51.9828,119178.0
2021-07-22 14:20:00,57.79,57.82,57.75,57.79,151959.0,51.9738,52.0007,51.9378,51.9738,151959.0
2021-07-22 14:30:00,57.8,57.8,57.72,57.76,169157.0,51.9828,51.9828,51.9108,51.9468,169157.0
2021-07-22 14:40:00,57.76,57.8,57.68,57.77,135626.0,51.9468,51.9828,51.8748,51.9558,135626.0
2021-07-22 14:50:00,57.78,57.79,57.71,57.75,109396.0,51.9648,51.9738,51.9018,51.9378,109396.0
2021-07-22 15:00:00,57.76,57.83,57.75,57.79,98905.0,51.9468,52.0097,51.9378,51.9738,98905.0
2021-07-22 15:10:00,57.8,57.88,57.79,57.87,128976.0,51.9828,52.0547,51.9738,52.0457,128976.0
2021-07-22 15:20:00,57.86,57.89,57.84,57.86,126777.0,52.0367,52.0637,52.0187,52.0367,126777.0
2021-07-22 15:30:00,57.86,57.87,57.72,57.75,322794.0,52.0367,52.0457,51.9108,51.9378,322794.0
2021-07-22 15:40:00,57.75,57.82,57.72,57.77,328309.0,51.9378,52.0007,51.9108,51.9558,328309.0
2021-07-22 15:50:00,57.76,57.81,57.7,57.77,916584.0,51.9468,51.9917,51.8928,51.9558,916584.0
2021-07-23 09:30:00,57.91,58.16,57.78,58.1,350035.0,52.0817,52.3065,51.9648,52.2526,350035.0
2021-07-23 09:40:00,58.09,58.1,57.83,57.89,165123.0,52.2436,52.2526,52.0097,52.0637,165123.0
2021-07-23 09:50:00,57.89,57.91,57.79,57.85,130692.0,52.0637,52.0817,51.9738,52.0277,130692.0
2021-07-23 10:00:00,57.86,57.96,57.82,57.95,122140.0,52.0367,52.1266,52.0007,52.1177,122140.0
2021-07-23 10:10:00,57.95,58.08,57.9,58.02,181419.0,52.1177,52.2346,52.0727,52.1806,181419.0
2021-07-23 10:20:00,58.03,58.15,58.0,58.07,117506.0,52.1896,52.2975,52.1626,52.2256,117506.0
2021-07-23 10:30:00,58.08,58.12,58.01,58.06,136036.0,52.2346,52.2705,52.1716,52.2166,136036.0
2021-07-23 10:40:00,58.07,58.12,58.06,58.06,98828.0,52.2256,52.2705,52.2166,52.2166,98828.0
2021-07-23 10:50:00,58.07,58.15,58.03,58.12,146272.0,52.2256,52.2975,52.1896,52.2705,146272.0
2021-07-23 11:00:00,58.12,58.14,58.09,58.14,140611.0,52.2705,52.2885,52.2436,52.2885,140611.0
2021-07-23 11:10:00,58.14,58.14,58.05,58.11,97090.0,52.2885,52.2885,52.2076,52.2616,97090.0
2021-07-23 11:20:00,58.12,58.17,58.08,58.14,127531.0,52.2705,52.3155,52.2346,52.2885,127531.0
2021-07-23 11:30:00,58.14,58.22,58.13,58.17,135351.0,52.2885,52.3605,52.2795,52.3155,135351.0
2021-07-23 11:40:00,58.17,58.28,58.15,58.24,147576.0,52.3155,52.4144,52.2975,52.3785,147576.0
2021-07-23 11:50:00,58.25,58.27,58.19,58.2,102365.0,52.3875,52.4054,52.3335,52.3425,102365.0
2021-07-23 12:00:00,58.2,58.29,58.2,58.28,111203.0,52.3425,52.4234,52.3425,52.4144,111203.0
2021-07-23 12:10:00,58.28,58.39,58.28,58.37,120724.0,52.4144,52.5134,52.4144,52.4954,120724.0
2021-07-23 12:20:00,58.37,58.43,58.34,58.38,98959.0,52.4954,52.5493,52.4684,52.5044,98959.0
2021-07-23 12:30:00,58.38,58.44,58.38,58.43,119323.0,52.5044,52.5583,52.5044,52.5493,119323.0
2021-07-23 12:40:00,58.43,58.44,58.37,58.4,118485.0,52.5493,52.5583,52.4954,52.5224,118485.0
2021-07-23 12:50:00,58.39,58.42,58.36,58.37,69708.0,52.5134,52.5404,52.4864,52.4954,69708.0
2021-07-23 13:00:00,58.36,58.37,58.32,58.33,89335.0,52.4864,52.4954,52.4504,52.4594,89335.0
2021-07-23 13:10:00,58.33,58.36,58.29,58.36,101956.0,52.4594,52.4864,52.4234,52.4864,101956.0
2021-07-23 13:20:00,58.35,58.38,58.34,58.36,60567.0,52.4774,52.5044,52.4684,52.4864,60567.0
2021-07-23 13:30:00,58.35,58.36,58.28,58.3,72149.0,52.4774,52.4864,52.4144,52.4324,72149.0
2021-07-23 13:40:00,58.29,58.38,58.29,58.38,109610.0,52.4234,52.5044,52.4234,52.5044,109610.0
2021-07-23 13:50:00,58.38,58.4,58.32,58.32,137675.0,52.5044,52.5224,52.4504,52.4504,137675.0
2021-07-23 14:00:00,58.32,58.32,58.25,58.32,82354.0,52.4504,52.4504,52.3875,52.4504,82354.0
2021-07-23 14:10:00,58.32,58.32,58.28,58.3,104663.0,52.4504,52.4504,52.4144,52.4324,104663.0
2021-07-23 14:20:00,58.29,58.3,58.22,58.22,83645.0,52.4234,52.4324,52.3605,52.3605,83645.0
2021-07-23 14:30:00,58.23,58.28,58.21,58.27,85009.0,52.3695,52.4144,52.3515,52.4054,85009.0
2021-07-23 14:40:00,58.27,58.33,58.25,58.33,75820.0,52.4054,52.4594,52.3875,52.4594,75820.0
2021-07-23 14:50:00,58.33,58.37,58.32,58.36,79442.0,52.4594,52.4954,52.4504,52.4864,79442.0
2021-07-23 15:00:00,58.36,58.39,58.33,58.38,117347.0,52.4864,52.5134,52.4594,52.5044,117347.0
2021-07-23 15:10:00,58.38,58.42,58.35,58.42,111352.0,52.5044,52.5404,52.4774,52.5404,111352.0
2021-07-23 15:20:00,58.41,58.43,58.37,58.43,162040.0,52.5314,52.5493,52.4954,52.5493,162040.0
2021-07-23 15:30:00,58.43,58.52,58.41,58.51,250266.0,52.5493,52.6303,52.5314,52.6213,250266.0
2021-07-23 15:40:00,58.52,58.59,58.5,58.53,348068.0,52.6303,52.6932,52.6123,52.6393,348068.0
2021-07-23 15:50:00,58.52,58.53,58.34,58.37,948547.0,52.6303,52.6393,52.4684,52.4954,948547.0
2021-07-26 09:30:00,58.24,58.64,58.0,58.63,661845.0,52.3785,52.7382,52.1626,52.7292,661845.0
2021-07-26 09:40:00,58.64,58.69,58.49,58.55,251680.0,52.7382,52.7832,52.6033,52.6573,251680.0
2021-07-26 09:50:00,58.54,58.56,58.32,58.41,216831.0,52.6483,52.6663,52.4504,52.5314,216831.0
2021-07-26 10:00:00,58.41,58.68,58.37,58.58,286252.0,52.5314,52.7742,52.4954,52.6842,286252.0
2021-07-26 10:10:00,58.57,58.61,58.49,58.55,157618.0,52.6753,52.7112,52.6033,52.6573,157618.0
2021-07-26 10:20:00,58.57,58.64,58.43,58.51,138824.0,52.6753,52.7382,52.5493,52.6213,138824.0
2021-07-26 10:30:00,58.54,58.58,58.46,58.52,166829.0,52.6483,52.6842,52.5763,52.6303,166829.0
2021-07-26 10:40:00,58.51,58.59,58.49,58.57,117980.0,52.6213,52.6932,52.6033,52.6753,117980.0
2021-07-26 10:50:00,58.56,58.6,58.46,58.52,197323.0,52.6663,52.7022,52.5763,52.6303,197323.0
2021-07-26 11:00:00,58.52,58.55,58.42,58.47,209869.0,52.6303,52.6573,52.5404,52.5853,209869.0
2021-07-26 11:10:00,58.47,58.59,58.45,58.5,194895.0,52.5853,52.6932,52.5673,52.6123,194895.0
2021-07-26 11:20:00,58.5,58.53,58.44,58.53,102471.0,52.6123,52.6393,52.5583,52.6393,102471.0
2021-07-26 11:30:00,58.53,58.56,58.45,58.46,114451.0,52.6393,52.6663,52.5673,52.5763,114451.0
2021-07-26 11:40:00,58.45,58.5,58.39,58.48,190214.0,52.5673,52.6123,52.5134,52.5943,190214.0
2021-07-26 11:50:00,58.48,58.52,58.46,58.49,116169.0,52.5943,52.6303,52.5763,52.6033,116169.0
2021-07-26 12:00:00,58.48,58.52,58.42,58.43,140544.0,52.5943,52.6303,52.5404,52.5493,140544.0
2021-07-26 12:10:00,58.42,58.43,58.31,58.36,166515.0,52.5404,52.5493,52.4414,52.4864,166515.0
2021-07-26 12:20:00,58.35,58.38,58.3,58.33,72648.0,52.4774,52.5044,52.4324,52.4594,72648.0
2021-07-26 12:30:00,58.32,58.36,58.3,58.35,95264.0,52.4504,52.4864,52.4324,52.4774,95264.0
2021-07-26 12:40:00,58.36,58.45,58.32,58.45,116982.0,52.4864,52.5673,52.4504,52.5673,116982.0
2021-07-26 12:50:00,58.44,58.55,58.44,58.54,112889.0,52.5583,52.6573,52.5583,52.6483,112889.0
2021-07-26 13:00:00,58.54,58.55,58.48,58.48,86829.0,52.6483,52.6573,52.5943,52.5943,86829.0
2021-07-26 13:10:00,58.48,58.49,58.41,58.43,90225.0,52.5943,52.6033,52.5314,52.5493,90225.0
2021-07-26 13:20:00,58.44,58.44,58.35,58.35,73465.0,52.5583,52.5583,52.4774,52.4774,73465.0
2021-07-26 13:30:00,58.36,58.37,58.31,58.37,133868.0,52.4864,52.4954,52.4414,52.4954,133868.0
2021-07-26 13:40:00,58.37,58.44,58.36,58.44,79550.0,52.4954,52.5583,52.4864,52.5583,79550.0
2021-07-26 13:50:00,58.44,58.47,58.42,58.44,89440.0,52.5583,52.5853,52.5404,52.5583,89440.0
2021-07-26 14:00:00,58.44,58.5,58.43,58.46,112554.0,52.5583,52.6123,52.5493,52.5763,112554.0
2021-07-26 14:10:00,58.46,58.47,58.36,58.43,92358.0,52.5763,52.5853,52.4864,52.5493,92358.0
2021-07-26 14:20:00,58.42,58.46,58.38,58.46,95429.0,52.5404,52.5763,52.5044,52.5763,95429.0
2021-07-26 14:30:00,58.46,58.56,58.44,58.52,118800.0,52.5763,52.6663,52.5583,52.6303,118800.0
2021-07-26 14:40:00,58.51,58.55,58.5,58.53,87330.0,52.6213,52.6573,52.6123,52.6393,87330.0
2021-07-26 14:50:00,58.54,58.6,58.53,58.59,89336.0,52.6483,52.7022,52.6393,52.6932,89336.0
2021-07-26 15:00:00,58.59,58.64,58.58,58.62,104932.0,52.6932,52.7382,52.6842,52.7202,104932.0
2021-07-26 15:10:00,58.63,58.71,58.62,58.69,90570.0,52.7292,52.8012,52.7202,52.7832,90570.0
2021-07-26 15:20:00,58.68,58.7,58.63,58.63,110581.0,52.7742,52.7922,52.7292,52.7292,110581.0
2021-07-26 15:30:00,58.63,58.65,58.6,58.63,153381.0,52.7292,52.7472,52.7022,52.7292,153381.0
2021-07-26 15:40:00,58.62,58.69,58.61,58.66,265109.0,52.7202,52.7832,52.7112,52.7562,265109.0
2021-07-26 15:50:00,58.66,58.77,58.62,58.7,816606.0,52.7562,52.8551,52.7202,52.7922,816606.0
2021-07-27 09:30:00,58.81,58.81,58.36,58.65,438266.0,52.8911,52.8911,52.4864,52.7472,438266.0
2021-07-27 09:40:00,58.65,58.91,58.63,58.84,198291.0,52.7472,52.981,52.7292,52.9181,198291.0
2021-07-27 09:50:00,58.85,59.05,58.85,58.92,250864.0,52.9271,53.1069,52.9271,52.99,250864.0
2021-07-27 10:00:00,58.91,59.08,58.87,58.96,238690.0,52.981,53.1339,52.9451,53.026,238690.0
2021-07-27 10:10:00,58.95,59.02,58.77,58.8,298996.0,53.017,53.08,52.8551,52.8821,298996.0
2021-07-27 10:20:00,58.8,58.88,58.77,58.8,266542.0,52.8821,52.9541,52.8551,52.8821,266542.0
2021-07-27 10:30:00,58.79,58.79,58.63,58.77,204664.0,52.8731,52.8731,52.7292,52.8551,204664.0
2021-07-27 10:40:00,58.77,58.81,58.64,58.64,119456.0,52.8551,52.8911,52.7382,52.7382,119456.0
2021-07-27 10:50:00,58.64,58.73,58.58,58.67,139994.0,52.7382,52.8192,52.6842,52.7652,139994.0
2021-07-27 11:00:00,58.66,58.72,58.58,58.63,133574.0,52.7562,52.8102,52.6842,52.7292,133574.0
2021-07-27 11:10:00,58.64,58.69,58.49,58.54,152567.0,52.7382,52.7832,52.6033,52.6483,152567.0
2021-07-27 11:20:00,58.53,58.59,58.49,58.53,90435.0,52.6393,52.6932,52.6033,52.6393,90435.0
2021-07-27 11:30:00,58.52,58.57,58.41,58.55,190402.0,52.6303,52.6753,52.5314,52.6573,190402.0
2021-07-27 11:40:00,58.55,58.63,58.52,58.55,145828.0,52.6573,52.7292,52.6303,52.6573,145828.0
2021-07-27 11:50:00,58.55,58.61,58.45,58.5,119626.0,52.6573,52.7112,52.5673,52.6123,119626.0
2021-07-27 12:00:00,58.5,58.5,58.32,58.4,178512.0,52.6123,52.6123,52.4504,52.5224,178512.0
2021-07-27 12:10:00,58.4,58.42,58.33,58.41,84906.0,52.5224,52.5404,52.4594,52.5314,84906.0
2021-07-27 12:20:00,58.42,58.46,58.35,58.46,153261.0,52.5404,52.5763,52.4774,52.5763,153261.0
2021-07-27 12:30:00,58.45,58.48,58.4,58.41,83362.0,52.5673,52.5943,52.5224,52.5314,83362.0
2021-07-27 12:40:00,58.42,58.54,58.39,58.5,79615.0,52.5404,52.6483,52.5134,52.6123,79615.0
2021-07-27 12:50:00,58.5,58.54,58.43,58.44,99324.0,52.6123,52.6483,52.5493,52.5583,99324.0
2021-07-27 13:00:00,58.44,58.48,58.34,58.39,114212.0,52.5583,52.5943,52.4684,52.5134,114212.0
2021-07-27 13:10:00,58.39,58.47,58.36,58.44,84690.0,52.5134,52.5853,52.4864,52.5583,84690.0
2021-07-27 13:20:00,58.44,58.44,58.38,58.42,116784.0,52.5583,52.5583,52.5044,52.5404,116784.0
2021-07-27 13:30:00,58.43,58.45,58.35,58.44,168315.0,52.5493,52.5673,52.4774,52.5583,168315.0
2021-07-27 13:40:00,58.45,58.45,58.36,58.43,104650.0,52.5673,52.5673,52.4864,52.5493,104650.0
2021-07-27 13:50:00,58.43,58.43,58.28,58.29,105003.0,52.5493,52.5493,52.4144,52.4234,105003.0
2021-07-27 14:00:00,58.3,58.4,58.3,58.38,96582.0,52.4324,52.5224,52.4324,52.5044,96582.0
2021-07-27 14:10:00,58.38,58.49,58.37,58.46,97596.0,52.5044,52.6033,52.4954,52.5763,97596.0
2021-07-27 14:20:00,58.46,58.51,58.44,58.45,91955.0,52.5763,52.6213,52.5583,52.5673,91955.0
2021-07-27 14:30:00,58.44,58.47,58.4,58.41,83800.0,52.5583,52.5853,52.5224,52.5314,83800.0
2021-07-27 14:40:00,58.42,58.46,58.38,58.45,83296.0,52.5404,52.5763,52.5044,52.5673,83296.0
2021-07-27 14:50:00,58.45,58.47,58.38,58.45,107978.0,52.5673,52.5853,52.5044,52.5673,107978.0
2021-07-27 15:00:00,58.45,58.52,58.42,58.48,128849.0,52.5673,52.6303,52.5404,52.5943,128849.0
2021-07-27 15:10:00,58.48,58.51,58.44,58.47,75023.0,52.5943,52.6213,52.5583,52.5853,75023.0
2021-07-27 15:20:00,58.47,58.49,58.43,58.43,97083.0,52.5853,52.6033,52.5493,52.5493,97083.0
2021-07-27 15:30:00,58.43,58.43,58.34,58.35,157423.0,52.5493,52.5493,52.4684,52.4774,157423.0
2021-07-27 15:40:00,58.35,58.47,58.34,58.46,332960.0,52.4774,52.5853,52.4684,52.5763,332960.0
2021-07-27 15:50:00,58.46,58.58,58.43,58.57,843549.0,52.5763,52.6842,52.5493,52.6753,843549.0
2021-07-28 09:30:00,58.3,58.54,58.2,58.51,613948.0,52.4324,52.6483,52.3425,52.6213,613948.0
2021-07-28 09:40:00,58.51,58.54,57.97,57.99,330908.0,52.6213,52.6483,52.1356,52.1536,330908.0
2021-07-28 09:50:00,57.99,58.05,57.65,57.67,299840.0,52.1536,52.2076,51.8478,51.8658,299840.0
2021-07-28 10:00:00,57.66,57.67,57.55,57.6,234783.0,51.8568,51.8658,51.7579,51.8029,234783.0
2021-07-28 10:10:00,57.6,57.83,57.54,57.8,695022.0,51.8029,52.0097,51.7489,51.9828,695022.0
2021-07-28 10:20:00,57.8,58.08,57.8,58.04,302729.0,51.9828,52.2346,51.9828,52.1986,302729.0
2021-07-28 10:30:00,58.04,58.09,57.97,57.98,133547.0,52.1986,52.2436,52.1356,52.1446,133547.0
2021-07-28 10:40:00,57.98,58.0,57.89,57.96,149754.0,52.1446,52.1626,52.0637,52.1266,149754.0
2021-07-28 10:50:00,57.95,58.05,57.93,58.0,215474.0,52.1177,52.2076,52.0997,52.1626,215474.0
2021-07-28 11:00:00,57.99,58.02,57.96,58.02,188301.0,52.1536,52.1806,52.1266,52.1806,188301.0
2021-07-28 11:10:00,58.02,58.02,57.86,57.91,244669.0,52.1806,52.1806,52.0367,52.0817,244669.0
2021-07-28 11:20:00,57.92,57.95,57.87,57.92,159238.0,52.0907,52.1177,52.0457,52.0907,159238.0
2021-07-28 11:30:00,57.92,58.02,57.9,58.02,300149.0,52.0907,52.1806,52.0727,52.1806,300149.0
2021-07-28 11:40:00,58.02,58.05,57.98,58.0,138823.0,52.1806,52.2076,52.1446,52.1626,138823.0
2021-07-28 11:50:00,58.0,58.03,57.95,57.96,197838.0,52.1626,52.1896,52.1177,52.1266,197838.0
2021-07-28 12:00:00,57.96,58.0,57.89,57.92,86076.0,52.1266,52.1626,52.0637,52.0907,86076.0
2021-07-28 12:10:00,57.91,57.91,57.77,57.8,123828.0,52.0817,52.0817,51.9558,51.9828,123828.0
2021-07-28 12:20:00,57.8,57.8,57.72,57.73,93654.0,51.9828,51.9828,51.9108,51.9198,93654.0
2021-07-28 12:30:00,57.73,57.74,57.63,57.65,110619.0,51.9198,51.9288,51.8299,51.8478,110619.0
2021-07-28 12:40:00,57.65,57.69,57.58,57.65,127324.0,51.8478,51.8838,51.7849,51.8478,127324.0
2021-07-28 12:50:00,57.65,57.65,57.48,57.52,144365.0,51.8478,51.8478,51.695,51.7309,144365.0
2021-07-28 13:00:00,57.52,57.54,57.41,57.47,156167.0,51.7309,51.7489,51.632,51.686,156167.0
2021-07-28 13:10:00,57.47,57.48,57.38,57.48,133332.0,51.686,51.695,51.605,51.695,133332.0
2021-07-28 13:20:00,57.48,57.5,57.43,57.5,151899.0,51.695,51.7129,51.65,51.7129,151899.0
2021-07-28 13:30:00,57.5,57.51,57.43,57.5,157937.0,51.7129,51.7219,51.65,51.7129,157937.0
2021-07-28 13:40:00,57.5,57.77,57.49,57.73,210313.0,51.7129,51.9558,51.704,51.9198,210313.0
2021-07-28 13:50:00,57.73,57.73,57.55,57.57,267277.0,51.9198,51.9198,51.7579,51.7759,267277.0
2021-07-28 14:00:00,57.57,57.74,57.43,57.68,343256.0,51.7759,51.9288,51.65,51.8748,343256.0
2021-07-28 14:10:00,57.68,57.77,57.68,57.75,147601.0,51.8748,51.9558,51.8748,51.9378,147601.0
2021-07-28 14:20:00,57.74,57.81,57.7,57.74,207176.0,51.9288,51.9917,51.8928,51.9288,207176.0
2021-07-28 14:30:00,57.75,57.94,57.73,57.91,276395.0,51.9378,52.1087,51.9198,52.0817,276395.0
2021-07-28 14:40:00,57.9,58.05,57.89,58.05,202098.0,52.0727,52.2076,52.0637,52.2076,202098.0
2021-07-28 14:50:00,58.04,58.1,57.99,58.04,218275.0,52.1986,52.2526,52.1536,52.1986,218275.0
2021-07-28 15:00:00,58.05,58.18,58.05,58.15,344039.0,52.2076,52.3245,52.2076,52.2975,344039.0
2021-07-28 15:10:00,58.14,58.23,58.01,58.03,348443.0,52.2885,52.3695,52.1716,52.1896,348443.0
2021-07-28 15:20:00,58.03,58.04,57.94,58.0,168470.0,52.1896,52.1986,52.1087,52.1626,168470.0
2021-07-28 15:30:00,58.0,58.09,57.99,58.02,260920.0,52.1626,52.2436,52.1536,52.1806,260920.0
2021-07-28 15:40:00,58.01,58.15,58.0,58.04,406759.0,52.1716,52.2975,52.1626,52.1986,406759.0
2021-07-28 15:50:00,58.05,58.06,57.91,57.98,1097904.0,52.2076,52.2166,52.0817,52.1446,1097904.0
2021-07-29 09:30:00,58.84,59.24,58.28,58.98,1343863.0,52.9181,53.2778,52.4144,53.044,1343863.0
2021-07-29 09:40:00,58.99,59.31,58.83,59.26,731354.0,53.053,53.3408,52.9091,53.2958,731354.0
2021-07-29 09:50:00,59.27,59.48,59.08,59.41,875786.0,53.3048,53.4937,53.1339,53.4307,875786.0
2021-07-29 10:00:00,59.4,59.47,59.2,59.43,838653.0,53.4217,53.4847,53.2419,53.4487,838653.0
2021-07-29 10:10:00,59.42,59.7,59.35,59.48,1777566.0,53.4397,53.6915,53.3768,53.4937,1777566.0
2021-07-29 10:20:00,59.48,59.53,59.07,59.15,481072.0,53.4937,53.5386,53.1249,53.1969,481072.0
2021-07-29 10:30:00,59.16,59.32,58.88,58.97,448713.0,53.2059,53.3498,52.9541,53.035,448713.0
2021-07-29 10:40:00,58.97,59.18,58.86,59.01,667926.0,53.035,53.2239,52.9361,53.071,667926.0
2021-07-29 10:50:00,59.01,59.03,58.79,58.86,322211.0,53.071,53.089,52.8731,52.9361,322211.0
2021-07-29 11:00:00,58.86,59.04,58.84,58.9,379674.0,52.9361,53.098,52.9181,52.972,379674.0
2021-07-29 11:10:00,58.91,59.14,58.82,59.12,667323.0,52.981,53.1879,52.9001,53.1699,667323.0
2021-07-29 11:20:00,59.11,59.18,58.92,58.99,314191.0,53.1609,53.2239,52.99,53.053,314191.0
2021-07-29 11:30:00,59.0,59.08,58.88,58.92,214299.0,53.062,53.1339,52.9541,52.99,214299.0
2021-07-29 11:40:00,58.93,58.93,58.65,58.68,266579.0,52.999,52.999,52.7472,52.7742,266579.0
2021-07-29 11:50:00,58.67,58.68,58.49,58.5,304630.0,52.7652,52.7742,52.6033,52.6123,304630.0
2021-07-29 12:00:00,58.5,58.6,58.36,58.47,448415.0,52.6123,52.7022,52.4864,52.5853,448415.0
2021-07-29 12:10:00,58.47,58.57,58.41,58.46,315154.0,52.5853,52.6753,52.5314,52.5763,315154.0
2021-07-29 12:20:00,58.46,58.47,58.28,58.29,302317.0,52.5763,52.5853,52.4144,52.4234,302317.0
2021-07-29 12:30:00,58.29,58.47,58.19,58.44,257529.0,52.4234,52.5853,52.3335,52.5583,257529.0
2021-07-29 12:40:00,58.44,58.5,58.35,58.37,176867.0,52.5583,52.6123,52.4774,52.4954,176867.0
2021-07-29 12:50:00,58.37,58.48,58.34,58.35,78703.0,52.4954,52.5943,52.4684,52.4774,78703.0
2021-07-29 13:00:00,58.35,58.44,58.3,58.41,121157.0,52.4774,52.5583,52.4324,52.5314,121157.0
2021-07-29 13:10:00,58.41,58.59,58.33,58.58,163763.0,52.5314,52.6932,52.4594,52.6842,163763.0
2021-07-29 13:20:00,58.57,58.59,58.47,58.54,114438.0,52.6753,52.6932,52.5853,52.6483,114438.0
2021-07-29 13:30:00,58.55,58.62,58.49,58.54,138622.0,52.6573,52.7202,52.6033,52.6483,138622.0
2021-07-29 13:40:00,58.53,58.54,58.39,58.44,119998.0,52.6393,52.6483,52.5134,52.5583,119998.0
2021-07-29 13:50:00,58.44,58.56,58.43,58.55,113508.0,52.5583,52.6663,52.5493,52.6573,113508.0
2021-07-29 14:00:00,58.55,58.61,58.54,58.57,99452.0,52.6573,52.7112,52.6483,52.6753,99452.0
2021-07-29 14:10:00,58.56,58.57,58.44,58.45,129819.0,52.6663,52.6753,52.5583,52.5673,129819.0
2021-07-29 14:20:00,58.45,58.46,58.3,58.33,148511.0,52.5673,52.5763,52.4324,52.4594,148511.0
2021-07-29 14:30:00,58.33,58.5,58.28,58.5,274390.0,52.4594,52.6123,52.4144,52.6123,274390.0
2021-07-29 14:40:00,58.51,58.51,58.41,58.5,155893.0,52.6213,52.6213,52.5314,52.6123,155893.0
2021-07-29 14:50:00,58.51,58.54,58.42,58.44,162144.0,52.6213,52.6483,52.5404,52.5583,162144.0
2021-07-29 15:00:00,58.44,58.46,58.36,58.43,155620.0,52.5583,52.5763,52.4864,52.5493,155620.0
2021-07-29 15:10:00,58.43,58.44,58.28,58.38,207627.0,52.5493,52.5583,52.4144,52.5044,207627.0
2021-07-29 15:20:00,58.38,58.43,58.31,58.31,206173.0,52.5044,52.5493,52.4414,52.4414,206173.0
2021-07-29 15:30:00,58.32,58.43,58.31,58.4,199592.0,52.4504,52.5493,52.4414,52.5224,199592.0
2021-07-29 15:40:00,58.4,58.49,58.31,58.32,324876.0,52.5224,52.6033,52.4414,52.4504,324876.0
2021-07-29 15:50:00,58.32,58.34,58.06,58.1,1512074.0,52.4504,52.4684,52.2166,52.2526,1512074.0
2021-07-30 09:30:00,58.07,58.78,57.9,58.78,867081.0,52.2256,52.8641,52.0727,52.8641,867081.0
2021-07-30 09:40:00,58.78,58.87,58.62,58.83,513537.0,52.8641,52.9451,52.7202,52.9091,513537.0
2021-07-30 09:50:00,58.84,58.99,58.78,58.91,405791.0,52.9181,53.053,52.8641,52.981,405791.0
2021-07-30 10:00:00,58.92,59.06,58.84,59.05,1008399.0,52.99,53.1159,52.9181,53.1069,1008399.0
2021-07-30 10:10:00,59.05,59.15,58.95,59.07,750780.0,53.1069,53.1969,53.017,53.1249,750780.0
2021-07-30 10:20:00,59.07,59.08,58.68,58.72,380046.0,53.1249,53.1339,52.7742,52.8102,380046.0
2021-07-30 10:30:00,58.73,59.04,58.72,59.01,410586.0,52.8192,53.098,52.8102,53.071,410586.0
2021-07-30 10:40:00,59.0,59.11,58.98,59.05,362380.0,53.062,53.1609,53.044,53.1069,362380.0
2021-07-30 10:50:00,59.05,59.17,58.99,59.1,381020.0,53.1069,53.2149,53.053,53.1519,381020.0
2021-07-30 11:00:00,59.09,59.12,58.88,59.07,667177.0,53.1429,53.1699,52.9541,53.1249,667177.0
2021-07-30 11:10:00,59.08,59.23,59.06,59.19,397173.0,53.1339,53.2688,53.1159,53.2329,397173.0
2021-07-30 11:20:00,59.19,59.21,59.09,59.18,294662.0,53.2329,53.2508,53.1429,53.2239,294662.0
2021-07-30 11:30:00,59.18,59.21,59.05,59.12,342024.0,53.2239,53.2508,53.1069,53.1699,342024.0
2021-07-30 11:40:00,59.11,59.14,58.96,58.98,245343.0,53.1609,53.1879,53.026,53.044,245343.0
2021-07-30 11:50:00,58.98,59.06,58.93,58.96,360956.0,53.044,53.1159,52.999,53.026,360956.0
2021-07-30 12:00:00,58.95,59.02,58.94,58.95,445038.0,53.017,53.08,53.008,53.017,445038.0
2021-07-30 12:10:00,58.95,58.99,58.87,58.9,188566.0,53.017,53.053,52.9451,52.972,188566.0
2021-07-30 12:20:00,58.9,58.95,58.85,58.86,173689.0,52.972,53.017,52.9271,52.9361,173689.0
2021-07-30 12:30:00,58.86,58.98,58.81,58.95,164000.0,52.9361,53.044,52.8911,53.017,164000.0
2021-07-30 12:40:00,58.95,59.03,58.94,58.97,177249.0,53.017,53.089,53.008,53.035,177249.0
2021-07-30 12:50:00,58.98,59.03,58.96,58.99,269262.0,53.044,53.089,53.026,53.053,269262.0
2021-07-30 13:00:00,58.99,59.01,58.92,58.94,211461.0,53.053,53.071,52.99,53.008,211461.0
2021-07-30 13:10:00,58.93,59.0,58.88,58.99,117101.0,52.999,53.062,52.9541,53.053,117101.0
2021-07-30 13:20:00,58.98,58.99,58.93,58.95,133580.0,53.044,53.053,52.999,53.017,133580.0
2021-07-30 13:30:00,58.95,59.0,58.94,59.0,172566.0,53.017,53.062,53.008,53.062,172566.0
2021-07-30 13:40:00,59.0,59.0,58.9,58.94,179785.0,53.062,53.062,52.972,53.008,179785.0
2021-07-30 13:50:00,58.94,58.98,58.91,58.95,125242.0,53.008,53.044,52.981,53.017,125242.0
2021-07-30 14:00:00,58.95,58.95,58.84,58.89,233927.0,53.017,53.017,52.9181,52.9631,233927.0
2021-07-30 14:10:00,58.89,58.89,58.77,58.79,301148.0,52.9631,52.9631,52.8551,52.8731,301148.0
2021-07-30 14:20:00,58.79,58.88,58.78,58.83,229909.0,52.8731,52.9541,52.8641,52.9091,229909.0
2021-07-30 14:30:00,58.82,58.82,58.73,58.74,205611.0,52.9001,52.9001,52.8192,52.8281,205611.0
2021-07-30 14:40:00,58.75,58.85,58.74,58.8,130996.0,52.8371,52.9271,52.8281,52.8821,130996.0
2021-07-30 14:50:00,58.79,58.83,58.74,58.82,192582.0,52.8731,52.9091,52.8281,52.9001,192582.0
2021-07-30 15:00:00,58.82,58.95,58.81,58.93,207872.0,52.9001,53.017,52.8911,52.999,207872.0
2021-07-30 15:10:00,58.93,58.95,58.87,58.88,245801.0,52.999,53.017,52.9451,52.9541,245801.0
2021-07-30 15:20:00,58.88,58.9,58.77,58.88,259565.0,52.9541,52.972,52.8551,52.9541,259565.0
2021-07-30 15:30:00,58.88,58.98,58.87,58.88,612179.0,52.9541,53.044,52.9451,52.9541,612179.0
2021-07-30 15:40:00,58.88,58.92,58.84,58.92,590322.0,52.9541,52.99,52.9181,52.99,590322.0
2021-07-30 15:50:00,58.92,58.95,58.7,58.86,2584185.0,52.99,53.017,52.7922,52.9361,2584185.0
2021-08-02 09:30:00,58.84,59.27,58.67,58.67,853400.0,52.9181,53.3048,52.7652,52.7652,853400.0
2021-08-02 09:40:00,58.67,58.75,58.38,58.45,383581.0,52.7652,52.8371,52.5044,52.5673,383581.0
2021-08-02 09:50:00,58.45,58.55,58.29,58.3,347490.0,52.5673,52.6573,52.4234,52.4324,347490.0
2021-08-02 10:00:00,58.3,58.3,58.01,58.2,462345.0,52.4324,52.4324,52.1716,52.3425,462345.0
2021-08-02 10:10:00,58.2,58.62,58.2,58.6,302193.0,52.3425,52.7202,52.3425,52.7022,302193.0
2021-08-02 10:20:00,58.6,58.68,58.5,58.67,342120.0,52.7022,52.7742,52.6123,52.7652,342120.0
2021-08-02 10:30:00,58.68,58.77,58.64,58.65,223558.0,52.7742,52.8551,52.7382,52.7472,223558.0
2021-08-02 10:40:00,58.65,58.7,58.59,58.63,101579.0,52.7472,52.7922,52.6932,52.7292,101579.0
2021-08-02 10:50:00,58.64,58.72,58.62,58.68,128467.0,52.7382,52.8102,52.7202,52.7742,128467.0
2021-08-02 11:00:00,58.69,58.76,58.65,58.72,139966.0,52.7832,52.8461,52.7472,52.8102,139966.0
2021-08-02 11:10:00,58.72,58.83,58.69,58.83,129860.0,52.8102,52.9091,52.7832,52.9091,129860.0
2021-08-02 11:20:00,58.83,58.83,58.68,58.71,239696.0,52.9091,52.9091,52.7742,52.8012,239696.0
2021-08-02 11:30:00,58.72,58.8,58.69,58.7,113838.0,52.8102,52.8821,52.7832,52.7922,113838.0
2021-08-02 11:40:00,58.69,58.74,58.61,58.62,92103.0,52.7832,52.8281,52.7112,52.7202,92103.0
2021-08-02 11:50:00,58.62,58.65,58.45,58.46,144213.0,52.7202,52.7472,52.5673,52.5763,144213.0
2021-08-02 12:00:00,58.46,58.51,58.42,58.49,198792.0,52.5763,52.6213,52.5404,52.6033,198792.0
2021-08-02 12:10:00,58.49,58.56,58.48,58.5,73200.0,52.6033,52.6663,52.5943,52.6123,73200.0
2021-08-02 12:20:00,58.51,58.51,58.33,58.34,113245.0,52.6213,52.6213,52.4594,52.4684,113245.0
2021-08-02 12:30:00,58.34,58.5,58.33,58.42,154407.0,52.4684,52.6123,52.4594,52.5404,154407.0
2021-08-02 12:40:00,58.41,58.43,58.36,58.4,95234.0,52.5314,52.5493,52.4864,52.5224,95234.0
2021-08-02 12:50:00,58.4,58.42,58.34,58.39,118848.0,52.5224,52.5404,52.4684,52.5134,118848.0
2021-08-02 13:00:00,58.39,58.43,58.32,58.43,112569.0,52.5134,52.5493,52.4504,52.5493,112569.0
2021-08-02 13:10:00,58.42,58.47,58.4,58.44,64498.0,52.5404,52.5853,52.5224,52.5583,64498.0
2021-08-02 13:20:00,58.45,58.47,58.37,58.37,103218.0,52.5673,52.5853,52.4954,52.4954,103218.0
2021-08-02 13:30:00,58.38,58.39,58.27,58.28,90840.0,52.5044,52.5134,52.4054,52.4144,90840.0
2021-08-02 13:40:00,58.28,58.31,58.26,58.28,99055.0,52.4144,52.4414,52.3965,52.4144,99055.0
2021-08-02 13:50:00,58.28,58.29,58.22,58.25,140254.0,52.4144,52.4234,52.3605,52.3875,140254.0
2021-08-02 14:00:00,58.26,58.35,58.23,58.34,232977.0,52.3965,52.4774,52.3695,52.4684,232977.0
2021-08-02 14:10:00,58.35,58.47,58.35,58.45,160621.0,52.4774,52.5853,52.4774,52.5673,160621.0
2021-08-02 14:20:00,58.46,58.53,58.44,58.5,137891.0,52.5763,52.6393,52.5583,52.6123,137891.0
2021-08-02 14:30:00,58.5,58.56,58.48,58.52,114945.0,52.6123,52.6663,52.5943,52.6303,114945.0
2021-08-02 14:40:00,58.52,58.53,58.49,58.52,159338.0,52.6303,52.6393,52.6033,52.6303,159338.0
2021-08-02 14:50:00,58.52,58.54,58.5,58.53,89345.0,52.6303,52.6483,52.6123,52.6393,89345.0
2021-08-02 15:00:00,58.53,58.53,58.43,58.44,173890.0,52.6393,52.6393,52.5493,52.5583,173890.0
2021-08-02 15:10:00,58.44,58.46,58.38,58.44,134863.0,52.5583,52.5763,52.5044,52.5583,134863.0
2021-08-02 15:20:00,58.44,58.45,58.39,58.44,190178.0,52.5583,52.5673,52.5134,52.5583,190178.0
2021-08-02 15:30:00,58.44,58.51,58.41,58.48,351436.0,52.5583,52.6213,52.5314,52.5943,351436.0
2021-08-02 15:40:00,58.48,58.49,58.42,58.44,468880.0,52.5943,52.6033,52.5404,52.5583,468880.0
2021-08-02 15:50:00,58.44,58.51,58.4,58.45,973923.0,52.5583,52.6213,52.5224,52.5673,973923.0
2021-08-03 09:30:00,58.69,58.75,58.25,58.26,373271.0,52.7832,52.8371,52.3875,52.3965,373271.0
2021-08-03 09:40:00,58.25,58.25,57.72,57.74,342941.0,52.3875,52.3875,51.9108,51.9288,342941.0
2021-08-03 09:50:00,57.74,57.8,57.47,57.5,292442.0,51.9288,51.9828,51.686,51.7129,292442.0
2021-08-03 10:00:00,57.49,57.66,57.39,57.43,291603.0,51.704,51.8568,51.614,51.65,291603.0
2021-08-03 10:10:00,57.43,57.49,57.24,57.48,394314.0,51.65,51.704,51.4791,51.695,394314.0
2021-08-03 10:20:00,57.48,57.56,57.43,57.52,194157.0,51.695,51.7669,51.65,51.7309,194157.0
2021-08-03 10:30:00,57.52,57.59,57.44,57.55,251614.0,51.7309,51.7939,51.659,51.7579,251614.0
2021-08-03 10:40:00,57.54,57.54,57.38,57.53,156963.0,51.7489,51.7489,51.605,51.7399,156963.0
2021-08-03 10:50:00,57.52,57.61,57.49,57.5,206000.0,51.7309,51.8119,51.704,51.7129,206000.0
2021-08-03 11:00:00,57.49,57.62,57.48,57.6,194791.0,51.704,51.8209,51.695,51.8029,194791.0
2021-08-03 11:10:00,57.61,57.67,57.55,57.6,182313.0,51.8119,51.8658,51.7579,51.8029,182313.0
2021-08-03 11:20:00,57.6,57.78,57.6,57.69,323166.0,51.8029,51.9648,51.8029,51.8838,323166.0
2021-08-03 11:30:00,57.69,57.86,57.68,57.83,190164.0,51.8838,52.0367,51.8748,52.0097,190164.0
2021-08-03 11:40:00,57.84,58.04,57.81,57.97,293040.0,52.0187,52.1986,51.9917,52.1356,293040.0
2021-08-03 11:50:00,57.97,58.06,57.94,57.94,156615.0,52.1356,52.2166,52.1087,52.1087,156615.0
2021-08-03 12:00:00,57.95,57.96,57.81,57.82,145380.0,52.1177,52.1266,51.9917,52.0007,145380.0
2021-08-03 12:10:00,57.83,57.89,57.8,57.8,153049.0,52.0097,52.0637,51.9828,51.9828,153049.0
2021-08-03 12:20:00,57.8,57.88,57.8,57.86,140737.0,51.9828,52.0547,51.9828,52.0367,140737.0
2021-08-03 12:30:00,57.86,57.88,57.79,57.82,97848.0,52.0367,52.0547,51.9738,52.0007,97848.0
2021-08-03 12:40:00,57.82,57.85,57.78,57.81,159415.0,52.0007,52.0277,51.9648,51.9917,159415.0
2021-08-03 12:50:00,57.82,57.98,57.81,57.97,101525.0,52.0007,52.1446,51.9917,52.1356,101525.0
2021-08-03 13:00:00,57.98,58.14,57.97,58.13,91506.0,52.1446,52.2885,52.1356,52.2795,91506.0
2021-08-03 13:10:00,58.13,58.17,58.07,58.14,116839.0,52.2795,52.3155,52.2256,52.2885,116839.0
2021-08-03 13:20:00,58.14,58.21,58.12,58.19,125008.0,52.2885,52.3515,52.2705,52.3335,125008.0
2021-08-03 13:30:00,58.19,58.22,58.13,58.15,133733.0,52.3335,52.3605,52.2795,52.2975,133733.0
2021-08-03 13:40:00,58.15,58.23,58.08,58.23,128551.0,52.2975,52.3695,52.2346,52.3695,128551.0
2021-08-03 13:50:00,58.22,58.25,58.2,58.23,82968.0,52.3605,52.3875,52.3425,52.3695,82968.0
2021-08-03 14:00:00,58.24,58.27,58.18,58.25,125015.0,52.3785,52.4054,52.3245,52.3875,125015.0
2021-08-03 14:10:00,58.25,58.3,58.22,58.22,125062.0,52.3875,52.4324,52.3605,52.3605,125062.0
2021-08-03 14:20:00,58.23,58.24,58.14,58.17,135846.0,52.3695,52.3785,52.2885,52.3155,135846.0
2021-08-03 14:30:00,58.17,58.24,58.15,58.23,87474.0,52.3155,52.3785,52.2975,52.3695,87474.0
2021-08-03 14:40:00,58.23,58.24,58.17,58.17,89658.0,52.3695,52.3785,52.3155,52.3155,89658.0
2021-08-03 14:50:00,58.18,58.2,58.15,58.17,62866.0,52.3245,52.3425,52.2975,52.3155,62866.0
2021-08-03 15:00:00,58.17,58.26,58.16,58.21,95930.0,52.3155,52.3965,52.3065,52.3515,95930.0
2021-08-03 15:10:00,58.21,58.25,58.18,58.24,168331.0,52.3515,52.3875,52.3245,52.3785,168331.0
2021-08-03 15:20:00,58.25,58.27,58.22,58.26,86015.0,52.3875,52.4054,52.3605,52.3965,86015.0
2021-08-03 15:30:00,58.25,58.32,58.23,58.23,221229.0,52.3875,52.4504,52.3695,52.3695,221229.0
2021-08-03 15:40:00,58.23,58.26,58.17,58.18,272321.0,52.3695,52.3965,52.3155,52.3245,272321.0
2021-08-03 15:50:00,58.18,58.26,58.15,58.22,1006394.0,52.3245,52.3965,52.2975,52.3605,1006394.0
2021-08-04 09:30:00,58.01,58.43,57.62,57.68,560910.0,52.1716,52.5493,51.8209,51.8748,560910.0
2021-08-04 09:40:00,57.69,57.73,57.53,57.58,234019.0,51.8838,51.9198,51.7399,51.7849,234019.0
2021-08-04 09:50:00,57.59,57.74,57.48,57.67,309852.0,51.7939,51.9288,51.695,51.8658,309852.0
2021-08-04 10:00:00,57.68,57.94,57.61,57.94,197921.0,51.8748,52.1087,51.8119,52.1087,197921.0
2021-08-04 10:10:00,57.94,57.94,57.71,57.72,228990.0,52.1087,52.1087,51.9018,51.9108,228990.0
2021-08-04 10:20:00,57.73,57.76,57.63,57.74,172774.0,51.9198,51.9468,51.8299,51.9288,172774.0
2021-08-04 10:30:00,57.74,57.88,57.69,57.82,275786.0,51.9288,52.0547,51.8838,52.0007,275786.0
2021-08-04 10:40:00,57.83,57.86,57.76,57.82,140098.0,52.0097,52.0367,51.9468,52.0007,140098.0
2021-08-04 10:50:00,57.82,57.84,57.64,57.65,196587.0,52.0007,52.0187,51.8389,51.8478,196587.0
2021-08-04 11:00:00,57.65,57.76,57.61,57.75,132199.0,51.8478,51.9468,51.8119,51.9378,132199.0
2021-08-04 11:10:00,57.75,57.78,57.7,57.76,106775.0,51.9378,51.9648,51.8928,51.9468,106775.0
2021-08-04 11:20:00,57.75,57.78,57.66,57.77,120879.0,51.9378,51.9648,51.8568,51.9558,120879.0
2021-08-04 11:30:00,57.77,57.77,57.7,57.72,163922.0,51.9558,51.9558,51.8928,51.9108,163922.0
2021-08-04 11:40:00,57.73,57.86,57.66,57.83,142759.0,51.9198,52.0367,51.8568,52.0097,142759.0
2021-08-04 11:50:00,57.82,57.89,57.79,57.89,80049.0,52.0007,52.0637,51.9738,52.0637,80049.0
2021-08-04 12:00:00,57.88,57.91,57.85,57.85,94695.0,52.0547,52.0817,52.0277,52.0277,94695.0
2021-08-04 12:10:00,57.85,57.85,57.75,57.76,69871.0,52.0277,52.0277,51.9378,51.9468,69871.0
2021-08-04 12:20:00,57.75,57.75,57.64,57.65,109547.0,51.9378,51.9378,51.8389,51.8478,109547.0
2021-08-04 12:30:00,57.65,57.74,57.64,57.72,99182.0,51.8478,51.9288,51.8389,51.9108,99182.0
2021-08-04 12:40:00,57.72,57.72,57.67,57.71,89064.0,51.9108,51.9108,51.8658,51.9018,89064.0
2021-08-04 12:50:00,57.7,57.71,57.65,57.7,75988.0,51.8928,51.9018,51.8478,51.8928,75988.0
2021-08-04 13:00:00,57.7,57.78,57.69,57.76,77393.0,51.8928,51.9648,51.8838,51.9468,77393.0
2021-08-04 13:10:00,57.76,57.81,57.74,57.8,61046.0,51.9468,51.9917,51.9288,51.9828,61046.0
2021-08-04 13:20:00,57.8,57.82,57.7,57.76,226563.0,51.9828,52.0007,51.8928,51.9468,226563.0
2021-08-04 13:30:00,57.76,57.82,57.75,57.82,151724.0,51.9468,52.0007,51.9378,52.0007,151724.0
2021-08-04 13:40:00,57.83,57.88,57.82,57.87,99600.0,52.0097,52.0547,52.0007,52.0457,99600.0
2021-08-04 13:50:00,57.86,57.93,57.85,57.93,118739.0,52.0367,52.0997,52.0277,52.0997,118739.0
2021-08-04 14:00:00,57.93,58.03,57.92,58.03,163397.0,52.0997,52.1896,52.0907,52.1896,163397.0
2021-08-04 14:10:00,58.03,58.04,57.96,57.96,92967.0,52.1896,52.1986,52.1266,52.1266,92967.0
2021-08-04 14:20:00,57.96,58.0,57.91,57.93,76387.0,52.1266,52.1626,52.0817,52.0997,76387.0
2021-08-04 14:30:00,57.94,57.99,57.9,57.98,75845.0,52.1087,52.1536,52.0727,52.1446,75845.0
2021-08-04 14:40:00,57.99,58.0,57.86,57.86,117457.0,52.1536,52.1626,52.0367,52.0367,117457.0
2021-08-04 14:50:00,57.86,57.89,57.84,57.88,77885.0,52.0367,52.0637,52.0187,52.0547,77885.0
2021-08-04 15:00:00,57.88,57.95,57.87,57.91,79963.0,52.0547,52.1177,52.0457,52.0817,79963.0
2021-08-04 15:10:00,57.92,57.93,57.85,57.91,57009.0,52.0907,52.0997,52.0277,52.0817,57009.0
2021-08-04 15:20:00,57.91,57.98,57.9,57.97,72423.0,52.0817,52.1446,52.0727,52.1356,72423.0
2021-08-04 15:30:00,57.98,57.98,57.94,57.96,107247.0,52.1446,52.1446,52.1087,52.1266,107247.0
2021-08-04 15:40:00,57.95,58.01,57.92,58.0,166957.0,52.1177,52.1716,52.0907,52.1626,166957.0
2021-08-04 15:50:00,58.0,58.05,57.96,57.97,662364.0,52.1626,52.2076,52.1266,52.1356,662364.0
2021-08-05 09:30:00,58.3,58.49,58.02,58.39,388754.0,52.4324,52.6033,52.1806,52.5134,388754.0
2021-08-05 09:40:00,58.4,58.41,58.22,58.25,187866.0,52.5224,52.5314,52.3605,52.3875,187866.0
2021-08-05 09:50:00,58.25,58.4,58.25,58.33,207665.0,52.3875,52.5224,52.3875,52.4594,207665.0
2021-08-05 10:00:00,58.34,58.5,58.33,58.46,162870.0,52.4684,52.6123,52.4594,52.5763,162870.0
2021-08-05 10:10:00,58.46,58.53,58.42,58.51,265032.0,52.5763,52.6393,52.5404,52.6213,265032.0
2021-08-05 10:20:00,58.51,58.63,58.45,58.5,233592.0,52.6213,52.7292,52.5673,52.6123,233592.0
2021-08-05 10:30:00,58.5,58.51,58.32,58.35,107199.0,52.6123,52.6213,52.4504,52.4774,107199.0
2021-08-05 10:40:00,58.35,58.49,58.31,58.41,199788.0,52.4774,52.6033,52.4414,52.5314,199788.0
2021-08-05 10:50:00,58.4,58.51,58.4,58.47,143520.0,52.5224,52.6213,52.5224,52.5853,143520.0
2021-08-05 11:00:00,58.47,58.57,58.44,58.57,160130.0,52.5853,52.6753,52.5583,52.6753,160130.0
2021-08-05 11:10:00,58.57,58.57,58.4,58.4,185522.0,52.6753,52.6753,52.5224,52.5224,185522.0
2021-08-05 11:20:00,58.41,58.47,58.39,58.44,113079.0,52.5314,52.5853,52.5134,52.5583,113079.0
2021-08-05 11:30:00,58.44,58.47,58.39,58.44,90548.0,52.5583,52.5853,52.5134,52.5583,90548.0
2021-08-05 11:40:00,58.45,58.47,58.4,58.43,79040.0,52.5673,52.5853,52.5224,52.5493,79040.0
2021-08-05 11:50:00,58.42,58.47,58.41,58.42,67530.0,52.5404,52.5853,52.5314,52.5404,67530.0
2021-08-05 12:00:00,58.41,58.42,58.32,58.35,91714.0,52.5314,52.5404,52.4504,52.4774,91714.0
2021-08-05 12:10:00,58.34,58.35,58.24,58.26,77344.0,52.4684,52.4774,52.3785,52.3965,77344.0
2021-08-05 12:20:00,58.26,58.26,58.22,58.23,56553.0,52.3965,52.3965,52.3605,52.3695,56553.0
2021-08-05 12:30:00,58.23,58.28,58.21,58.22,84551.0,52.3695,52.4144,52.3515,52.3605,84551.0
2021-08-05 12:40:00,58.22,58.24,58.18,58.21,68611.0,52.3605,52.3785,52.3245,52.3515,68611.0
2021-08-05 12:50:00,58.21,58.21,58.1,58.15,116476.0,52.3515,52.3515,52.2526,52.2975,116476.0
2021-08-05 13:00:00,58.15,58.2,58.14,58.2,47592.0,52.2975,52.3425,52.2885,52.3425,47592.0
2021-08-05 13:10:00,58.2,58.24,58.18,58.24,51440.0,52.3425,52.3785,52.3245,52.3785,51440.0
2021-08-05 13:20:00,58.25,58.32,58.23,58.3,88769.0,52.3875,52.4504,52.3695,52.4324,88769.0
2021-08-05 13:30:00,58.31,58.32,58.23,58.27,110150.0,52.4414,52.4504,52.3695,52.4054,110150.0
2021-08-05 13:40:00,58.27,58.27,58.25,58.27,68740.0,52.4054,52.4054,52.3875,52.4054,68740.0
2021-08-05 13:50:00,58.27,58.28,58.25,58.26,61751.0,52.4054,52.4144,52.3875,52.3965,61751.0
2021-08-05 14:00:00,58.27,58.38,58.26,58.37,110416.0,52.4054,52.5044,52.3965,52.4954,110416.0
2021-08-05 14:10:00,58.38,58.42,58.35,58.41,101932.0,52.5044,52.5404,52.4774,52.5314,101932.0
2021-08-05 14:20:00,58.41,58.45,58.38,58.45,95799.0,52.5314,52.5673,52.5044,52.5673,95799.0
2021-08-05 14:30:00,58.45,58.45,58.33,58.35,88377.0,52.5673,52.5673,52.4594,52.4774,88377.0
2021-08-05 14:40:00,58.35,58.36,58.31,58.33,55951.0,52.4774,52.4864,52.4414,52.4594,55951.0
2021-08-05 14:50:00,58.33,58.35,58.3,58.32,56664.0,52.4594,52.4774,52.4324,52.4504,56664.0
2021-08-05 15:00:00,58.31,58.36,58.3,58.33,62077.0,52.4414,52.4864,52.4324,52.4594,62077.0
2021-08-05 15:10:00,58.32,58.33,58.28,58.3,95737.0,52.4504,52.4594,52.4144,52.4324,95737.0
2021-08-05 15:20:00,58.3,58.32,58.26,58.32,97804.0,52.4324,52.4504,52.3965,52.4504,97804.0
2021-08-05 15:30:00,58.31,58.42,58.31,58.42,194189.0,52.4414,52.5404,52.4414,52.5404,194189.0
2021-08-05 15:40:00,58.42,58.43,58.29,58.29,604428.0,52.5404,52.5493,52.4234,52.4234,604428.0
2021-08-05 15:50:00,58.29,58.35,58.23,58.33,1211171.0,52.4234,52.4774,52.3695,52.4594,1211171.0
2021-08-06 09:30:00,58.22,58.51,58.13,58.41,533413.0,52.3605,52.6213,52.2795,52.5314,533413.0
2021-08-06 09:40:00,58.42,58.74,58.4,58.65,349670.0,52.5404,52.8281,52.5224,52.7472,349670.0
2021-08-06 09:50:00,58.64,58.68,58.42,58.43,271045.0,52.7382,52.7742,52.5404,52.5493,271045.0
2021-08-06 10:00:00,58.43,58.6,58.38,58.6,225457.0,52.5493,52.7022,52.5044,52.7022,225457.0
2021-08-06 10:10:00,58.59,58.59,58.39,58.47,148637.0,52.6932,52.6932,52.5134,52.5853,148637.0
2021-08-06 10:20:00,58.47,58.65,58.46,58.65,141852.0,52.5853,52.7472,52.5763,52.7472,141852.0
2021-08-06 10:30:00,58.64,58.74,58.59,58.71,188148.0,52.7382,52.8281,52.6932,52.8012,188148.0
2021-08-06 10:40:00,58.71,58.82,58.66,58.8,320194.0,52.8012,52.9001,52.7562,52.8821,320194.0
2021-08-06 10:50:00,58.8,58.92,58.78,58.82,362277.0,52.8821,52.99,52.8641,52.9001,362277.0
2021-08-06 11:00:00,58.82,58.94,58.75,58.94,201995.0,52.9001,53.008,52.8371,53.008,201995.0
2021-08-06 11:10:00,58.95,58.97,58.79,58.8,220522.0,53.017,53.035,52.8731,52.8821,220522.0
2021-08-06 11:20:00,58.8,58.94,58.8,58.89,180591.0,52.8821,53.008,52.8821,52.9631,180591.0
2021-08-06 11:30:00,58.88,58.89,58.74,58.75,342165.0,52.9541,52.9631,52.8281,52.8371,342165.0
2021-08-06 11:40:00,58.75,58.77,58.66,58.7,138403.0,52.8371,52.8551,52.7562,52.7922,138403.0
2021-08-06 11:50:00,58.7,58.79,58.69,58.79,133081.0,52.7922,52.8731,52.7832,52.8731,133081.0
2021-08-06 12:00:00,58.79,58.83,58.74,58.74,117185.0,52.8731,52.9091,52.8281,52.8281,117185.0
2021-08-06 12:10:00,58.74,58.74,58.65,58.71,124751.0,52.8281,52.8281,52.7472,52.8012,124751.0
2021-08-06 12:20:00,58.71,58.72,58.66,58.66,52153.0,52.8012,52.8102,52.7562,52.7562,52153.0
2021-08-06 12:30:00,58.65,58.67,58.6,58.61,58407.0,52.7472,52.7652,52.7022,52.7112,58407.0
2021-08-06 12:40:00,58.6,58.65,58.56,58.64,106496.0,52.7022,52.7472,52.6663,52.7382,106496.0
2021-08-06 12:50:00,58.64,58.72,58.63,58.72,234687.0,52.7382,52.8102,52.7292,52.8102,234687.0
2021-08-06 13:00:00,58.71,58.75,58.68,58.73,107836.0,52.8012,52.8371,52.7742,52.8192,107836.0
2021-08-06 13:10:00,58.73,58.75,58.7,58.7,96131.0,52.8192,52.8371,52.7922,52.7922,96131.0
2021-08-06 13:20:00,58.71,58.71,58.6,58.64,274599.0,52.8012,52.8012,52.7022,52.7382,274599.0
2021-08-06 13:30:00,58.63,58.71,58.61,58.69,77645.0,52.7292,52.8012,52.7112,52.7832,77645.0
2021-08-06 13:40:00,58.69,58.76,58.67,58.73,148737.0,52.7832,52.8461,52.7652,52.8192,148737.0
2021-08-06 13:50:00,58.73,58.85,58.72,58.85,171707.0,52.8192,52.9271,52.8102,52.9271,171707.0
2021-08-06 14:00:00,58.85,58.86,58.75,58.76,68054.0,52.9271,52.9361,52.8371,52.8461,68054.0
2021-08-06 14:10:00,58.76,58.78,58.74,58.78,115791.0,52.8461,52.8641,52.8281,52.8641,115791.0
2021-08-06 14:20:00,58.78,58.8,58.75,58.8,98339.0,52.8641,52.8821,52.8371,52.8821,98339.0
2021-08-06 14:30:00,58.8,58.83,58.79,58.82,111773.0,52.8821,52.9091,52.8731,52.9001,111773.0
2021-08-06 14:40:00,58.82,58.85,58.79,58.8,136889.0,52.9001,52.9271,52.8731,52.8821,136889.0
2021-08-06 14:50:00,58.8,58.82,58.73,58.73,120391.0,52.8821,52.9001,52.8192,52.8192,120391.0
2021-08-06 15:00:00,58.73,58.8,58.71,58.78,143481.0,52.8192,52.8821,52.8012,52.8641,143481.0
2021-08-06 15:10:00,58.77,58.8,58.75,58.76,125916.0,52.8551,52.8821,52.8371,52.8461,125916.0
2021-08-06 15:20:00,58.76,58.76,58.7,58.72,90324.0,52.8461,52.8461,52.7922,52.8102,90324.0
2021-08-06 15:30:00,58.72,58.76,58.7,58.73,143944.0,52.8102,52.8461,52.7922,52.8192,143944.0
2021-08-06 15:40:00,58.73,58.73,58.66,58.67,211853.0,52.8192,52.8192,52.7562,52.7652,211853.0
2021-08-06 15:50:00,58.66,58.72,58.6,58.69,835493.0,52.7562,52.8102,52.7022,52.7832,835493.0
2021-08-09 09:30:00,58.66,58.69,58.23,58.28,363081.0,52.7562,52.7832,52.3695,52.4144,363081.0
2021-08-09 09:40:00,58.28,58.46,58.19,58.2,324158.0,52.4144,52.5763,52.3335,52.3425,324158.0
2021-08-09 09:50:00,58.21,58.35,58.14,58.16,224527.0,52.3515,52.4774,52.2885,52.3065,224527.0
2021-08-09 10:00:00,58.16,58.25,58.08,58.17,320860.0,52.3065,52.3875,52.2346,52.3155,320860.0
2021-08-09 10:10:00,58.16,58.26,58.13,58.21,175074.0,52.3065,52.3965,52.2795,52.3515,175074.0
2021-08-09 10:20:00,58.2,58.26,58.08,58.12,141615.0,52.3425,52.3965,52.2346,52.2705,141615.0
2021-08-09 10:30:00,58.12,58.17,58.07,58.14,112805.0,52.2705,52.3155,52.2256,52.2885,112805.0
2021-08-09 10:40:00,58.14,58.25,58.13,58.2,127234.0,52.2885,52.3875,52.2795,52.3425,127234.0
2021-08-09 10:50:00,58.2,58.28,58.12,58.14,187203.0,52.3425,52.4144,52.2705,52.2885,187203.0
2021-08-09 11:00:00,58.14,58.14,58.05,58.08,110213.0,52.2885,52.2885,52.2076,52.2346,110213.0
2021-08-09 11:10:00,58.09,58.12,58.03,58.1,104968.0,52.2436,52.2705,52.1896,52.2526,104968.0
2021-08-09 11:20:00,58.1,58.15,58.08,58.14,169401.0,52.2526,52.2975,52.2346,52.2885,169401.0
2021-08-09 11:30:00,58.14,58.21,58.13,58.16,111168.0,52.2885,52.3515,52.2795,52.3065,111168.0
2021-08-09 11:40:00,58.17,58.19,58.13,58.19,81619.0,52.3155,52.3335,52.2795,52.3335,81619.0
2021-08-09 11:50:00,58.18,58.25,58.18,58.24,47992.0,52.3245,52.3875,52.3245,52.3785,47992.0
2021-08-09 12:00:00,58.24,58.3,58.21,58.3,63850.0,52.3785,52.4324,52.3515,52.4324,63850.0
2021-08-09 12:10:00,58.3,58.34,58.26,58.27,71489.0,52.4324,52.4684,52.3965,52.4054,71489.0
2021-08-09 12:20:00,58.27,58.28,58.18,58.2,80427.0,52.4054,52.4144,52.3245,52.3425,80427.0
2021-08-09 12:30:00,58.21,58.25,58.2,58.23,66541.0,52.3515,52.3875,52.3425,52.3695,66541.0
2021-08-09 12:40:00,58.23,58.25,58.2,58.25,64222.0,52.3695,52.3875,52.3425,52.3875,64222.0
2021-08-09 12:50:00,58.25,58.25,58.2,58.23,42416.0,52.3875,52.3875,52.3425,52.3695,42416.0
2021-08-09 13:00:00,58.22,58.23,58.19,58.2,53507.0,52.3605,52.3695,52.3335,52.3425,53507.0
2021-08-09 13:10:00,58.2,58.28,58.19,58.21,55757.0,52.3425,52.4144,52.3335,52.3515,55757.0
2021-08-09 13:20:00,58.22,58.27,58.21,58.27,64016.0,52.3605,52.4054,52.3515,52.4054,64016.0
2021-08-09 13:30:00,58.27,58.28,58.22,58.25,49296.0,52.4054,52.4144,52.3605,52.3875,49296.0
2021-08-09 13:40:00,58.25,58.28,58.23,58.25,62539.0,52.3875,52.4144,52.3695,52.3875,62539.0
2021-08-09 13:50:00,58.25,58.34,58.2,58.28,114643.0,52.3875,52.4684,52.3425,52.4144,114643.0
2021-08-09 14:00:00,58.28,58.31,58.23,58.23,75732.0,52.4144,52.4414,52.3695,52.3695,75732.0
2021-08-09 14:10:00,58.23,58.26,58.21,58.25,49472.0,52.3695,52.3965,52.3515,52.3875,49472.0
2021-08-09 14:20:00,58.25,58.28,58.24,58.28,34770.0,52.3875,52.4144,52.3785,52.4144,34770.0
2021-08-09 14:30:00,58.28,58.33,58.27,58.31,74153.0,52.4144,52.4594,52.4054,52.4414,74153.0
2021-08-09 14:40:00,58.31,58.31,58.26,58.29,69340.0,52.4414,52.4414,52.3965,52.4234,69340.0
2021-08-09 14:50:00,58.29,58.3,58.26,58.28,56596.0,52.4234,52.4324,52.3965,52.4144,56596.0
2021-08-09 15:00:00,58.28,58.29,58.22,58.23,62752.0,52.4144,52.4234,52.3605,52.3695,62752.0
2021-08-09 15:10:00,58.22,58.24,58.2,58.22,78425.0,52.3605,52.3785,52.3425,52.3605,78425.0
2021-08-09 15:20:00,58.22,58.25,58.18,58.23,84191.0,52.3605,52.3875,52.3245,52.3695,84191.0
2021-08-09 15:30:00,58.24,58.34,58.24,58.34,160818.0,52.3785,52.4684,52.3785,52.4684,160818.0
2021-08-09 15:40:00,58.35,58.35,58.22,58.23,288014.0,52.4774,52.4774,52.3605,52.3695,288014.0
2021-08-09 15:50:00,58.23,58.3,58.15,58.28,1173696.0,52.3695,52.4324,52.2975,52.4144,1173696.0
2021-08-10 09:30:00,58.25,58.32,58.05,58.29,237643.0,52.3875,52.4504,52.2076,52.4234,237643.0
2021-08-10 09:40:00,58.29,58.32,58.06,58.08,186795.0,52.4234,52.4504,52.2166,52.2346,186795.0
2021-08-10 09:50:00,58.09,58.16,58.04,58.1,148870.0,52.2436,52.3065,52.1986,52.2526,148870.0
2021-08-10 10:00:00,58.11,58.27,58.1,58.26,101997.0,52.2616,52.4054,52.2526,52.3965,101997.0
2021-08-10 10:10:00,58.24,58.26,58.15,58.2,108663.0,52.3785,52.3965,52.2975,52.3425,108663.0
2021-08-10 10:20:00,58.2,58.22,58.16,58.2,94813.0,52.3425,52.3605,52.3065,52.3425,94813.0
2021-08-10 10:30:00,58.2,58.29,58.11,58.26,142994.0,52.3425,52.4234,52.2616,52.3965,142994.0
2021-08-10 10:40:00,58.26,58.26,58.16,58.16,153920.0,52.3965,52.3965,52.3065,52.3065,153920.0
2021-08-10 10:50:00,58.15,58.2,58.1,58.19,87547.0,52.2975,52.3425,52.2526,52.3335,87547.0
2021-08-10 11:00:00,58.19,58.23,58.14,58.17,92027.0,52.3335,52.3695,52.2885,52.3155,92027.0
2021-08-10 11:10:00,58.16,58.21,58.13,58.21,106083.0,52.3065,52.3515,52.2795,52.3515,106083.0
2021-08-10 11:20:00,58.2,58.28,58.19,58.24,104520.0,52.3425,52.4144,52.3335,52.3785,104520.0
2021-08-10 11:30:00,58.23,58.27,58.2,58.27,80446.0,52.3695,52.4054,52.3425,52.4054,80446.0
2021-08-10 11:40:00,58.27,58.32,58.24,58.32,95377.0,52.4054,52.4504,52.3785,52.4504,95377.0
2021-08-10 11:50:00,58.32,58.39,58.32,58.34,133063.0,52.4504,52.5134,52.4504,52.4684,133063.0
2021-08-10 12:00:00,58.35,58.35,58.29,58.33,94777.0,52.4774,52.4774,52.4234,52.4594,94777.0
2021-08-10 12:10:00,58.34,58.34,58.28,58.28,60664.0,52.4684,52.4684,52.4144,52.4144,60664.0
2021-08-10 12:20:00,58.29,58.36,58.29,58.34,46381.0,52.4234,52.4864,52.4234,52.4684,46381.0
2021-08-10 12:30:00,58.34,58.36,58.3,58.33,70612.0,52.4684,52.4864,52.4324,52.4594,70612.0
2021-08-10 12:40:00,58.34,58.37,58.33,58.37,59826.0,52.4684,52.4954,52.4594,52.4954,59826.0
2021-08-10 12:50:00,58.36,58.39,58.31,58.34,63283.0,52.4864,52.5134,52.4414,52.4684,63283.0
2021-08-10 13:00:00,58.33,58.37,58.32,58.32,43610.0,52.4594,52.4954,52.4504,52.4504,43610.0
2021-08-10 13:10:00,58.33,58.33,58.29,58.31,58035.0,52.4594,52.4594,52.4234,52.4414,58035.0
2021-08-10 13:20:00,58.3,58.31,58.22,58.23,70943.0,52.4324,52.4414,52.3605,52.3695,70943.0
2021-08-10 13:30:00,58.23,58.25,58.22,58.25,44856.0,52.3695,52.3875,52.3605,52.3875,44856.0
2021-08-10 13:40:00,58.24,58.27,58.2,58.22,44492.0,52.3785,52.4054,52.3425,52.3605,44492.0
2021-08-10 13:50:00,58.23,58.3,58.21,58.3,61681.0,52.3695,52.4324,52.3515,52.4324,61681.0
2021-08-10 14:00:00,58.3,58.34,58.23,58.24,87871.0,52.4324,52.4684,52.3695,52.3785,87871.0
2021-08-10 14:10:00,58.23,58.26,58.2,58.26,50686.0,52.3695,52.3965,52.3425,52.3965,50686.0
2021-08-10 14:20:00,58.25,58.28,58.24,58.27,57461.0,52.3875,52.4144,52.3785,52.4054,57461.0
2021-08-10 14:30:00,58.27,58.31,58.26,58.28,64906.0,52.4054,52.4414,52.3965,52.4144,64906.0
2021-08-10 14:40:00,58.28,58.28,58.22,58.23,33999.0,52.4144,52.4144,52.3605,52.3695,33999.0
2021-08-10 14:50:00,58.24,58.26,58.21,58.26,50097.0,52.3785,52.3965,52.3515,52.3965,50097.0
2021-08-10 15:00:00,58.26,58.27,58.23,58.23,66222.0,52.3965,52.4054,52.3695,52.3695,66222.0
2021-08-10 15:10:00,58.23,58.32,58.17,58.18,243877.0,52.3695,52.4504,52.3155,52.3245,243877.0
2021-08-10 15:20:00,58.18,58.35,58.17,58.3,186915.0,52.3245,52.4774,52.3155,52.4324,186915.0
2021-08-10 15:30:00,58.3,58.34,58.27,58.3,114853.0,52.4324,52.4684,52.4054,52.4324,114853.0
2021-08-10 15:40:00,58.3,58.37,58.3,58.34,189118.0,52.4324,52.4954,52.4324,52.4684,189118.0
2021-08-10 15:50:00,58.34,58.46,58.32,58.45,824402.0,52.4684,52.5763,52.4504,52.5673,824402.0
2021-08-11 09:30:00,58.72,58.91,58.47,58.84,332610.0,52.8102,52.981,52.5853,52.9181,332610.0
2021-08-11 09:40:00,58.84,58.94,58.75,58.92,196530.0,52.9181,53.008,52.8371,52.99,196530.0
2021-08-11 09:50:00,58.92,58.92,58.61,58.72,213246.0,52.99,52.99,52.7112,52.8102,213246.0
2021-08-11 10:00:00,58.71,58.76,58.6,58.74,212927.0,52.8012,52.8461,52.7022,52.8281,212927.0
2021-08-11 10:10:00,58.75,58.82,58.74,58.78,139589.0,52.8371,52.9001,52.8281,52.8641,139589.0
2021-08-11 10:20:00,58.78,58.8,58.72,58.79,104538.0,52.8641,52.8821,52.8102,52.8731,104538.0
2021-08-11 10:30:00,58.8,58.8,58.65,58.71,161246.0,52.8821,52.8821,52.7472,52.8012,161246.0
2021-08-11 10:40:00,58.71,58.87,58.7,58.84,145360.0,52.8012,52.9451,52.7922,52.9181,145360.0
2021-08-11 10:50:00,58.85,58.93,58.8,58.88,96890.0,52.9271,52.999,52.8821,52.9541,96890.0
2021-08-11 11:00:00,58.88,58.89,58.77,58.77,107788.0,52.9541,52.9631,52.8551,52.8551,107788.0
2021-08-11 11:10:00,58.77,58.82,58.69,58.8,267526.0,52.8551,52.9001,52.7832,52.8821,267526.0
2021-08-11 11:20:00,58.8,58.83,58.74,58.76,112728.0,52.8821,52.9091,52.8281,52.8461,112728.0
2021-08-11 11:30:00,58.76,58.91,58.75,58.9,85164.0,52.8461,52.981,52.8371,52.972,85164.0
2021-08-11 11:40:00,58.9,58.92,58.8,58.82,119173.0,52.972,52.99,52.8821,52.9001,119173.0
2021-08-11 11:50:00,58.82,58.9,58.79,58.85,121533.0,52.9001,52.972,52.8731,52.9271,121533.0
2021-08-11 12:00:00,58.86,58.99,58.86,58.95,99156.0,52.9361,53.053,52.9361,53.017,99156.0
2021-08-11 12:10:00,58.94,58.95,58.87,58.89,65682.0,53.008,53.017,52.9451,52.9631,65682.0
2021-08-11 12:20:00,58.89,58.9,58.87,58.88,60177.0,52.9631,52.972,52.9451,52.9541,60177.0
2021-08-11 12:30:00,58.88,58.94,58.87,58.9,73410.0,52.9541,53.008,52.9451,52.972,73410.0
2021-08-11 12:40:00,58.91,58.92,58.83,58.84,61491.0,52.981,52.99,52.9091,52.9181,61491.0
2021-08-11 12:50:00,58.84,58.86,58.81,58.83,69747.0,52.9181,52.9361,52.8911,52.9091,69747.0
2021-08-11 13:00:00,58.83,58.91,58.82,58.9,119994.0,52.9091,52.981,52.9001,52.972,119994.0
2021-08-11 13:10:00,58.9,58.96,58.89,58.95,76193.0,52.972,53.026,52.9631,53.017,76193.0
2021-08-11 13:20:00,58.95,58.98,58.93,58.97,53434.0,53.017,53.044,52.999,53.035,53434.0
2021-08-11 13:30:00,58.96,58.98,58.92,58.94,96643.0,53.026,53.044,52.99,53.008,96643.0
2021-08-11 13:40:00,58.95,59.01,58.94,59.0,243659.0,53.017,53.071,53.008,53.062,243659.0
2021-08-11 13:50:00,59.0,59.01,58.97,58.98,60094.0,53.062,53.071,53.035,53.044,60094.0
2021-08-11 14:00:00,58.98,58.98,58.89,58.93,75228.0,53.044,53.044,52.9631,52.999,75228.0
2021-08-11 14:10:00,58.93,58.93,58.89,58.91,54073.0,52.999,52.999,52.9631,52.981,54073.0
2021-08-11 14:20:00,58.91,58.92,58.87,58.9,90545.0,52.981,52.99,52.9451,52.972,90545.0
2021-08-11 14:30:00,58.9,58.96,58.9,58.94,77652.0,52.972,53.026,52.972,53.008,77652.0
2021-08-11 14:40:00,58.94,58.98,58.92,58.95,81050.0,53.008,53.044,52.99,53.017,81050.0
2021-08-11 14:50:00,58.95,58.97,58.91,58.97,128331.0,53.017,53.035,52.981,53.035,128331.0
2021-08-11 15:00:00,58.97,59.01,58.96,59.01,120692.0,53.035,53.071,53.026,53.071,120692.0
2021-08-11 15:10:00,59.01,59.11,59.0,59.1,219466.0,53.071,53.1609,53.062,53.1519,219466.0
2021-08-11 15:20:00,59.1,59.14,59.09,59.12,165124.0,53.1519,53.1879,53.1429,53.1699,165124.0
2021-08-11 15:30:00,59.11,59.15,59.09,59.11,214851.0,53.1609,53.1969,53.1429,53.1609,214851.0
2021-08-11 15:40:00,59.12,59.13,59.04,59.13,273506.0,53.1699,53.1789,53.098,53.1789,273506.0
2021-08-11 15:50:00,59.12,59.12,59.01,59.1,838087.0,53.1699,53.1699,53.071,53.1519,838087.0
2021-08-12 09:30:00,58.99,59.14,58.86,58.89,287672.0,53.053,53.1879,52.9361,52.9631,287672.0
2021-08-12 09:40:00,58.88,59.0,58.67,58.68,163957.0,52.9541,53.062,52.7652,52.7742,163957.0
2021-08-12 09:50:00,58.68,58.7,58.59,58.66,156606.0,52.7742,52.7922,52.6932,52.7562,156606.0
2021-08-12 10:00:00,58.66,58.79,58.65,58.73,129462.0,52.7562,52.8731,52.7472,52.8192,129462.0
2021-08-12 10:10:00,58.74,58.84,58.69,58.83,123177.0,52.8281,52.9181,52.7832,52.9091,123177.0
2021-08-12 10:20:00,58.83,58.87,58.78,58.83,184267.0,52.9091,52.9451,52.8641,52.9091,184267.0
2021-08-12 10:30:00,58.83,58.87,58.79,58.87,81742.0,52.9091,52.9451,52.8731,52.9451,81742.0
2021-08-12 10:40:00,58.87,58.89,58.76,58.84,78077.0,52.9451,52.9631,52.8461,52.9181,78077.0
2021-08-12 10:50:00,58.84,58.88,58.81,58.84,87877.0,52.9181,52.9541,52.8911,52.9181,87877.0
2021-08-12 11:00:00,58.84,58.86,58.71,58.82,160622.0,52.9181,52.9361,52.8012,52.9001,160622.0
2021-08-12 11:10:00,58.82,58.82,58.74,58.82,108279.0,52.9001,52.9001,52.8281,52.9001,108279.0
2021-08-12 11:20:00,58.82,58.83,58.73,58.77,65766.0,52.9001,52.9091,52.8192,52.8551,65766.0
2021-08-12 11:30:00,58.77,58.79,58.74,58.79,76659.0,52.8551,52.8731,52.8281,52.8731,76659.0
2021-08-12 11:40:00,58.79,58.82,58.78,58.82,73004.0,52.8731,52.9001,52.8641,52.9001,73004.0
2021-08-12 11:50:00,58.82,58.83,58.75,58.75,79707.0,52.9001,52.9091,52.8371,52.8371,79707.0
2021-08-12 12:00:00,58.76,58.84,58.73,58.84,76429.0,52.8461,52.9181,52.8192,52.9181,76429.0
2021-08-12 12:10:00,58.83,58.9,58.83,58.84,89406.0,52.9091,52.972,52.9091,52.9181,89406.0
2021-08-12 12:20:00,58.84,58.87,58.8,58.87,52331.0,52.9181,52.9451,52.8821,52.9451,52331.0
2021-08-12 12:30:00,58.86,58.88,58.84,58.85,52980.0,52.9361,52.9541,52.9181,52.9271,52980.0
2021-08-12 12:40:00,58.85,58.88,58.83,58.85,44143.0,52.9271,52.9541,52.9091,52.9271,44143.0
2021-08-12 12:50:00,58.85,58.93,58.84,58.87,78826.0,52.9271,52.999,52.9181,52.9451,78826.0
2021-08-12 13:00:00,58.88,58.88,58.8,58.82,58242.0,52.9541,52.9541,52.8821,52.9001,58242.0
2021-08-12 13:10:00,58.82,58.86,58.8,58.86,54621.0,52.9001,52.9361,52.8821,52.9361,54621.0
2021-08-12 13:20:00,58.86,58.95,58.85,58.95,75908.0,52.9361,53.017,52.9271,53.017,75908.0
2021-08-12 13:30:00,58.95,59.03,58.93,59.03,123293.0,53.017,53.089,52.999,53.089,123293.0
2021-08-12 13:40:00,59.03,59.08,59.02,59.05,138024.0,53.089,53.1339,53.08,53.1069,138024.0
2021-08-12 13:50:00,59.06,59.09,59.05,59.08,58847.0,53.1159,53.1429,53.1069,53.1339,58847.0
2021-08-12 14:00:00,59.07,59.09,59.02,59.05,80624.0,53.1249,53.1429,53.08,53.1069,80624.0
2021-08-12 14:10:00,59.05,59.09,59.05,59.06,63937.0,53.1069,53.1429,53.1069,53.1159,63937.0
2021-08-12 14:20:00,59.06,59.1,59.06,59.07,81831.0,53.1159,53.1519,53.1159,53.1249,81831.0
2021-08-12 14:30:00,59.07,59.1,59.05,59.06,98110.0,53.1249,53.1519,53.1069,53.1159,98110.0
2021-08-12 14:40:00,59.07,59.08,59.03,59.07,66360.0,53.1249,53.1339,53.089,53.1249,66360.0
2021-08-12 14:50:00,59.07,59.14,59.07,59.11,86846.0,53.1249,53.1879,53.1249,53.1609,86846.0
2021-08-12 15:00:00,59.11,59.11,59.01,59.02,115096.0,53.1609,53.1609,53.071,53.08,115096.0
2021-08-12 15:10:00,59.02,59.04,59.0,59.03,134305.0,53.08,53.098,53.062,53.089,134305.0
2021-08-12 15:20:00,59.03,59.1,59.02,59.09,78269.0,53.089,53.1519,53.08,53.1429,78269.0
2021-08-12 15:30:00,59.08,59.1,59.06,59.1,119848.0,53.1339,53.1519,53.1159,53.1519,119848.0
2021-08-12 15:40:00,59.1,59.11,58.99,59.05,268824.0,53.1519,53.1609,53.053,53.1069,268824.0
2021-08-12 15:50:00,59.05,59.08,58.92,59.04,1274403.0,53.1069,53.1339,52.99,53.098,1274403.0
2021-08-13 09:30:00,59.37,59.5,59.06,59.09,322989.0,53.3947,53.5117,53.1159,53.1429,322989.0
2021-08-13 09:40:00,59.09,59.19,59.06,59.09,136180.0,53.1429,53.2329,53.1159,53.1429,136180.0
2021-08-13 09:50:00,59.09,59.15,59.02,59.08,114912.0,53.1429,53.1969,53.08,53.1339,114912.0
2021-08-13 10:00:00,59.09,59.12,59.01,59.02,167923.0,53.1429,53.1699,53.071,53.08,167923.0
2021-08-13 10:10:00,59.02,59.18,58.99,59.12,652575.0,53.08,53.2239,53.053,53.1699,652575.0
2021-08-13 10:20:00,59.12,59.12,59.03,59.07,159633.0,53.1699,53.1699,53.089,53.1249,159633.0
2021-08-13 10:30:00,59.06,59.11,59.04,59.09,125739.0,53.1159,53.1609,53.098,53.1429,125739.0
2021-08-13 10:40:00,59.08,59.29,59.08,59.25,309656.0,53.1339,53.3228,53.1339,53.2868,309656.0
2021-08-13 10:50:00,59.26,59.32,59.22,59.27,229681.0,53.2958,53.3498,53.2598,53.3048,229681.0
2021-08-13 11:00:00,59.26,59.28,59.19,59.22,90254.0,53.2958,53.3138,53.2329,53.2598,90254.0
2021-08-13 11:10:00,59.22,59.33,59.19,59.32,190429.0,53.2598,53.3588,53.2329,53.3498,190429.0
2021-08-13 11:20:00,59.31,59.35,59.23,59.34,190889.0,53.3408,53.3768,53.2688,53.3678,190889.0
2021-08-13 11:30:00,59.33,59.34,59.28,59.29,79948.0,53.3588,53.3678,53.3138,53.3228,79948.0
2021-08-13 11:40:00,59.29,59.32,59.26,59.28,55482.0,53.3228,53.3498,53.2958,53.3138,55482.0
2021-08-13 11:50:00,59.28,59.29,59.24,59.27,75064.0,53.3138,53.3228,53.2778,53.3048,75064.0
2021-08-13 12:00:00,59.26,59.27,59.19,59.2,75131.0,53.2958,53.3048,53.2329,53.2419,75131.0
2021-08-13 12:10:00,59.2,59.2,59.14,59.16,51530.0,53.2419,53.2419,53.1879,53.2059,51530.0
2021-08-13 12:20:00,59.16,59.19,59.15,59.17,51436.0,53.2059,53.2329,53.1969,53.2149,51436.0
2021-08-13 12:30:00,59.17,59.19,59.16,59.19,47016.0,53.2149,53.2329,53.2059,53.2329,47016.0
2021-08-13 12:40:00,59.19,59.24,59.18,59.21,45116.0,53.2329,53.2778,53.2239,53.2508,45116.0
2021-08-13 12:50:00,59.21,59.27,59.19,59.25,44878.0,53.2508,53.3048,53.2329,53.2868,44878.0
2021-08-13 13:00:00,59.26,59.26,59.21,59.23,32832.0,53.2958,53.2958,53.2508,53.2688,32832.0
2021-08-13 13:10:00,59.23,59.24,59.2,59.23,32713.0,53.2688,53.2778,53.2419,53.2688,32713.0
2021-08-13 13:20:00,59.22,59.25,59.21,59.22,45806.0,53.2598,53.2868,53.2508,53.2598,45806.0
2021-08-13 13:30:00,59.22,59.24,59.21,59.22,32417.0,53.2598,53.2778,53.2508,53.2598,32417.0
2021-08-13 13:40:00,59.22,59.29,59.2,59.29,54890.0,53.2598,53.3228,53.2419,53.3228,54890.0
2021-08-13 13:50:00,59.29,59.32,59.27,59.32,111103.0,53.3228,53.3498,53.3048,53.3498,111103.0
2021-08-13 14:00:00,59.32,59.33,59.28,59.29,78908.0,53.3498,53.3588,53.3138,53.3228,78908.0
2021-08-13 14:10:00,59.3,59.35,59.29,59.35,77084.0,53.3318,53.3768,53.3228,53.3768,77084.0
2021-08-13 14:20:00,59.35,59.37,59.32,59.37,80932.0,53.3768,53.3947,53.3498,53.3947,80932.0
2021-08-13 14:30:00,59.36,59.37,59.28,59.3,114045.0,53.3857,53.3947,53.3138,53.3318,114045.0
2021-08-13 14:40:00,59.3,59.37,59.28,59.37,140892.0,53.3318,53.3947,53.3138,53.3947,140892.0
2021-08-13 14:50:00,59.37,59.38,59.34,59.35,110781.0,53.3947,53.4037,53.3678,53.3768,110781.0
2021-08-13 15:00:00,59.34,59.4,59.32,59.4,86449.0,53.3678,53.4217,53.3498,53.4217,86449.0
2021-08-13 15:10:00,59.4,59.42,59.37,59.41,90321.0,53.4217,53.4397,53.3947,53.4307,90321.0
2021-08-13 15:20:00,59.41,59.42,59.37,59.39,140772.0,53.4307,53.4397,53.3947,53.4127,140772.0
2021-08-13 15:30:00,59.39,59.39,59.35,59.39,191696.0,53.4127,53.4127,53.3768,53.4127,191696.0
2021-08-13 15:40:00,59.38,59.43,59.36,59.42,302694.0,53.4037,53.4487,53.3857,53.4397,302694.0
2021-08-13 15:50:00,59.42,59.44,59.26,59.32,729073.0,53.4397,53.4577,53.2958,53.3498,729073.0
2021-08-16 09:30:00,59.16,59.2,58.97,59.07,374986.0,53.2059,53.2419,53.035,53.1249,374986.0
2021-08-16 09:40:00,59.06,59.12,58.97,59.01,200863.0,53.1159,53.1699,53.035,53.071,200863.0
2021-08-16 09:50:00,59.01,59.09,58.98,59.0,172661.0,53.071,53.1429,53.044,53.062,172661.0
2021-08-16 10:00:00,58.99,59.22,58.86,59.21,176024.0,53.053,53.2598,52.9361,53.2508,176024.0
2021-08-16 10:10:00,59.2,59.58,59.19,59.55,234928.0,53.2419,53.5836,53.2329,53.5566,234928.0
2021-08-16 10:20:00,59.57,59.57,59.33,59.39,211611.0,53.5746,53.5746,53.3588,53.4127,211611.0
2021-08-16 10:30:00,59.39,59.42,59.22,59.25,169832.0,53.4127,53.4397,53.2598,53.2868,169832.0
2021-08-16 10:40:00,59.24,59.28,59.13,59.26,142492.0,53.2778,53.3138,53.1789,53.2958,142492.0
2021-08-16 10:50:00,59.26,59.31,59.21,59.27,114209.0,53.2958,53.3408,53.2508,53.3048,114209.0
2021-08-16 11:00:00,59.26,59.34,59.14,59.17,88432.0,53.2958,53.3678,53.1879,53.2149,88432.0
2021-08-16 11:10:00,59.16,59.19,59.08,59.09,70431.0,53.2059,53.2329,53.1339,53.1429,70431.0
2021-08-16 11:20:00,59.08,59.13,59.07,59.08,95264.0,53.1339,53.1789,53.1249,53.1339,95264.0
2021-08-16 11:30:00,59.08,59.14,59.01,59.11,138197.0,53.1339,53.1879,53.071,53.1609,138197.0
2021-08-16 11:40:00,59.11,59.21,59.11,59.17,88933.0,53.1609,53.2508,53.1609,53.2149,88933.0
2021-08-16 11:50:00,59.18,59.2,59.12,59.18,58167.0,53.2239,53.2419,53.1699,53.2239,58167.0
2021-08-16 12:00:00,59.18,59.28,59.18,59.25,63182.0,53.2239,53.3138,53.2239,53.2868,63182.0
2021-08-16 12:10:00,59.25,59.31,59.23,59.27,62544.0,53.2868,53.3408,53.2688,53.3048,62544.0
2021-08-16 12:20:00,59.27,59.32,59.26,59.32,50792.0,53.3048,53.3498,53.2958,53.3498,50792.0
2021-08-16 12:30:00,59.31,59.31,59.2,59.21,66038.0,53.3408,53.3408,53.2419,53.2508,66038.0
2021-08-16 12:40:00,59.22,59.25,59.2,59.22,59595.0,53.2598,53.2868,53.2419,53.2598,59595.0
2021-08-16 12:50:00,59.22,59.25,59.19,59.23,115117.0,53.2598,53.2868,53.2329,53.2688,115117.0
2021-08-16 13:00:00,59.22,59.31,59.21,59.29,86626.0,53.2598,53.3408,53.2508,53.3228,86626.0
2021-08-16 13:10:00,59.29,59.32,59.27,59.28,83150.0,53.3228,53.3498,53.3048,53.3138,83150.0
2021-08-16 13:20:00,59.28,59.36,59.27,59.36,92788.0,53.3138,53.3857,53.3048,53.3857,92788.0
2021-08-16 13:30:00,59.36,59.37,59.3,59.32,107249.0,53.3857,53.3947,53.3318,53.3498,107249.0
2021-08-16 13:40:00,59.32,59.33,59.21,59.25,655352.0,53.3498,53.3588,53.2508,53.2868,655352.0
2021-08-16 13:50:00,59.25,59.26,59.19,59.19,130569.0,53.2868,53.2958,53.2329,53.2329,130569.0
2021-08-16 14:00:00,59.19,59.25,59.19,59.23,183468.0,53.2329,53.2868,53.2329,53.2688,183468.0
2021-08-16 14:10:00,59.23,59.24,59.2,59.22,120010.0,53.2688,53.2778,53.2419,53.2598,120010.0
2021-08-16 14:20:00,59.22,59.24,59.19,59.2,76773.0,53.2598,53.2778,53.2329,53.2419,76773.0
2021-08-16 14:30:00,59.2,59.21,59.09,59.09,153361.0,53.2419,53.2508,53.1429,53.1429,153361.0
2021-08-16 14:40:00,59.1,59.18,59.08,59.17,111245.0,53.1519,53.2239,53.1339,53.2149,111245.0
2021-08-16 14:50:00,59.17,59.22,59.16,59.2,105107.0,53.2149,53.2598,53.2059,53.2419,105107.0
2021-08-16 15:00:00,59.2,59.22,59.17,59.2,191211.0,53.2419,53.2598,53.2149,53.2419,191211.0
2021-08-16 15:10:00,59.2,59.25,59.19,59.2,103238.0,53.2419,53.2868,53.2329,53.2419,103238.0
2021-08-16 15:20:00,59.2,59.23,59.19,59.2,178114.0,53.2419,53.2688,53.2329,53.2419,178114.0
2021-08-16 15:30:00,59.21,59.25,59.19,59.2,214052.0,53.2508,53.2868,53.2329,53.2419,214052.0
2021-08-16 15:40:00,59.2,59.25,59.17,59.2,276123.0,53.2419,53.2868,53.2149,53.2419,276123.0
2021-08-16 15:50:00,59.2,59.29,59.19,59.22,1238755.0,53.2419,53.3228,53.2329,53.2598,1238755.0
2021-08-17 09:30:00,59.09,59.29,58.81,59.15,458732.0,53.1429,53.3228,52.8911,53.1969,458732.0
2021-08-17 09:40:00,59.16,59.27,59.04,59.25,344888.0,53.2059,53.3048,53.098,53.2868,344888.0
2021-08-17 09:50:00,59.25,59.26,59.08,59.1,515828.0,53.2868,53.2958,53.1339,53.1519,515828.0
2021-08-17 10:00:00,59.09,59.31,59.03,59.27,481087.0,53.1429,53.3408,53.089,53.3048,481087.0
2021-08-17 10:10:00,59.26,59.35,59.17,59.23,233077.0,53.2958,53.3768,53.2149,53.2688,233077.0
2021-08-17 10:20:00,59.23,59.4,59.21,59.26,292661.0,53.2688,53.4217,53.2508,53.2958,292661.0
2021-08-17 10:30:00,59.25,59.27,59.13,59.14,151343.0,53.2868,53.3048,53.1789,53.1879,151343.0
2021-08-17 10:40:00,59.14,59.27,59.13,59.27,142952.0,53.1879,53.3048,53.1789,53.3048,142952.0
2021-08-17 10:50:00,59.27,59.28,59.22,59.26,244699.0,53.3048,53.3138,53.2598,53.2958,244699.0
2021-08-17 11:00:00,59.26,59.3,59.21,59.26,263474.0,53.2958,53.3318,53.2508,53.2958,263474.0
2021-08-17 11:10:00,59.26,59.31,59.24,59.29,182258.0,53.2958,53.3408,53.2778,53.3228,182258.0
2021-08-17 11:20:00,59.29,59.29,59.19,59.22,190290.0,53.3228,53.3228,53.2329,53.2598,190290.0
2021-08-17 11:30:00,59.21,59.28,59.19,59.23,135648.0,53.2508,53.3138,53.2329,53.2688,135648.0
2021-08-17 11:40:00,59.23,59.28,59.18,59.28,95422.0,53.2688,53.3138,53.2239,53.3138,95422.0
2021-08-17 11:50:00,59.27,59.27,59.19,59.22,216384.0,53.3048,53.3048,53.2329,53.2598,216384.0
2021-08-17 12:00:00,59.22,59.35,59.19,59.25,205749.0,53.2598,53.3768,53.2329,53.2868,205749.0
2021-08-17 12:10:00,59.25,59.3,59.19,59.24,114034.0,53.2868,53.3318,53.2329,53.2778,114034.0
2021-08-17 12:20:00,59.24,59.31,59.24,59.28,94394.0,53.2778,53.3408,53.2778,53.3138,94394.0
2021-08-17 12:30:00,59.27,59.27,59.18,59.21,296836.0,53.3048,53.3048,53.2239,53.2508,296836.0
2021-08-17 12:40:00,59.21,59.25,59.14,59.19,306432.0,53.2508,53.2868,53.1879,53.2329,306432.0
2021-08-17 12:50:00,59.19,59.21,59.09,59.13,188329.0,53.2329,53.2508,53.1429,53.1789,188329.0
2021-08-17 13:00:00,59.12,59.21,59.1,59.2,144704.0,53.1699,53.2508,53.1519,53.2419,144704.0
2021-08-17 13:10:00,59.19,59.26,59.15,59.19,127490.0,53.2329,53.2958,53.1969,53.2329,127490.0
2021-08-17 13:20:00,59.19,59.3,59.15,59.29,168355.0,53.2329,53.3318,53.1969,53.3228,168355.0
2021-08-17 13:30:00,59.29,59.29,59.13,59.15,132228.0,53.3228,53.3228,53.1789,53.1969,132228.0
2021-08-17 13:40:00,59.14,59.2,59.11,59.17,134508.0,53.1879,53.2419,53.1609,53.2149,134508.0
2021-08-17 13:50:00,59.17,59.29,59.16,59.28,103091.0,53.2149,53.3228,53.2059,53.3138,103091.0
2021-08-17 14:00:00,59.29,59.35,59.27,59.35,118747.0,53.3228,53.3768,53.3048,53.3768,118747.0
2021-08-17 14:10:00,59.35,59.43,59.34,59.38,148834.0,53.3768,53.4487,53.3678,53.4037,148834.0
2021-08-17 14:20:00,59.38,59.44,59.35,59.42,141582.0,53.4037,53.4577,53.3768,53.4397,141582.0
2021-08-17 14:30:00,59.42,59.42,59.3,59.3,105616.0,53.4397,53.4397,53.3318,53.3318,105616.0
2021-08-17 14:40:00,59.3,59.42,59.29,59.37,138284.0,53.3318,53.4397,53.3228,53.3947,138284.0
2021-08-17 14:50:00,59.37,59.4,59.3,59.3,188510.0,53.3947,53.4217,53.3318,53.3318,188510.0
2021-08-17 15:00:00,59.3,59.39,59.3,59.3,266331.0,53.3318,53.4127,53.3318,53.3318,266331.0
2021-08-17 15:10:00,59.3,59.3,59.21,59.23,307020.0,53.3318,53.3318,53.2508,53.2688,307020.0
2021-08-17 15:20:00,59.23,59.29,59.21,59.28,431042.0,53.2688,53.3228,53.2508,53.3138,431042.0
2021-08-17 15:30:00,59.28,59.4,59.27,59.37,165586.0,53.3138,53.4217,53.3048,53.3947,165586.0
2021-08-17 15:40:00,59.36,59.39,59.29,59.35,312655.0,53.3857,53.4127,53.3228,53.3768,312655.0
2021-08-17 15:50:00,59.35,59.5,59.33,59.49,1148828.0,53.3768,53.5117,53.3588,53.5027,1148828.0
2021-08-18 09:30:00,59.51,59.66,59.35,59.46,391298.0,53.5207,53.6556,53.3768,53.4757,391298.0
2021-08-18 09:40:00,59.46,59.68,59.46,59.53,237648.0,53.4757,53.6735,53.4757,53.5386,237648.0
2021-08-18 09:50:00,59.52,59.57,59.37,59.47,217552.0,53.5296,53.5746,53.3947,53.4847,217552.0
2021-08-18 10:00:00,59.46,59.54,59.41,59.5,313450.0,53.4757,53.5476,53.4307,53.5117,313450.0
2021-08-18 10:10:00,59.51,59.54,59.4,59.53,192174.0,53.5207,53.5476,53.4217,53.5386,192174.0
2021-08-18 10:20:00,59.53,59.57,59.44,59.53,486244.0,53.5386,53.5746,53.4577,53.5386,486244.0
2021-08-18 10:30:00,59.54,59.57,59.46,59.46,130175.0,53.5476,53.5746,53.4757,53.4757,130175.0
2021-08-18 10:40:00,59.46,59.5,59.4,59.47,141400.0,53.4757,53.5117,53.4217,53.4847,141400.0
2021-08-18 10:50:00,59.47,59.54,59.44,59.46,127557.0,53.4847,53.5476,53.4577,53.4757,127557.0
2021-08-18 11:00:00,59.47,59.52,59.42,59.51,209548.0,53.4847,53.5296,53.4397,53.5207,209548.0
2021-08-18 11:10:00,59.51,59.52,59.42,59.52,106870.0,53.5207,53.5296,53.4397,53.5296,106870.0
2021-08-18 11:20:00,59.51,59.54,59.48,59.54,87925.0,53.5207,53.5476,53.4937,53.5476,87925.0
2021-08-18 11:30:00,59.54,59.55,59.43,59.48,113753.0,53.5476,53.5566,53.4487,53.4937,113753.0
2021-08-18 11:40:00,59.48,59.52,59.43,59.45,77306.0,53.4937,53.5296,53.4487,53.4667,77306.0
2021-08-18 11:50:00,59.45,59.48,59.43,59.45,276338.0,53.4667,53.4937,53.4487,53.4667,276338.0
2021-08-18 12:00:00,59.45,59.48,59.44,59.45,188540.0,53.4667,53.4937,53.4577,53.4667,188540.0
2021-08-18 12:10:00,59.45,59.5,59.4,59.4,280926.0,53.4667,53.5117,53.4217,53.4217,280926.0
2021-08-18 12:20:00,59.41,59.41,59.36,59.38,193550.0,53.4307,53.4307,53.3857,53.4037,193550.0
2021-08-18 12:30:00,59.38,59.44,59.32,59.42,144008.0,53.4037,53.4577,53.3498,53.4397,144008.0
2021-08-18 12:40:00,59.41,59.44,59.39,59.44,85828.0,53.4307,53.4577,53.4127,53.4577,85828.0
2021-08-18 12:50:00,59.43,59.5,59.42,59.45,109517.0,53.4487,53.5117,53.4397,53.4667,109517.0
2021-08-18 13:00:00,59.44,59.46,59.33,59.34,245953.0,53.4577,53.4757,53.3588,53.3678,245953.0
2021-08-18 13:10:00,59.34,59.39,59.27,59.35,275592.0,53.3678,53.4127,53.3048,53.3768,275592.0
2021-08-18 13:20:00,59.36,59.39,59.29,59.31,194193.0,53.3857,53.4127,53.3228,53.3408,194193.0
2021-08-18 13:30:00,59.3,59.44,59.3,59.43,85551.0,53.3318,53.4577,53.3318,53.4487,85551.0
2021-08-18 13:40:00,59.44,59.45,59.4,59.42,116637.0,53.4577,53.4667,53.4217,53.4397,116637.0
2021-08-18 13:50:00,59.42,59.46,59.41,59.42,117789.0,53.4397,53.4757,53.4307,53.4397,117789.0
2021-08-18 14:00:00,59.43,59.55,59.4,59.48,151624.0,53.4487,53.5566,53.4217,53.4937,151624.0
2021-08-18 14:10:00,59.48,59.49,59.16,59.24,198209.0,53.4937,53.5027,53.2059,53.2778,198209.0
2021-08-18 14:20:00,59.23,59.36,59.22,59.35,137069.0,53.2688,53.3857,53.2598,53.3768,137069.0
2021-08-18 14:30:00,59.35,59.43,59.34,59.4,123017.0,53.3768,53.4487,53.3678,53.4217,123017.0
2021-08-18 14:40:00,59.4,59.4,59.31,59.33,116137.0,53.4217,53.4217,53.3408,53.3588,116137.0
2021-08-18 14:50:00,59.33,59.39,59.3,59.37,145177.0,53.3588,53.4127,53.3318,53.3947,145177.0
2021-08-18 15:00:00,59.36,59.36,59.26,59.28,143055.0,53.3857,53.3857,53.2958,53.3138,143055.0
2021-08-18 15:10:00,59.27,59.3,59.23,59.28,170290.0,53.3048,53.3318,53.2688,53.3138,170290.0
2021-08-18 15:20:00,59.28,59.29,59.22,59.23,256805.0,53.3138,53.3228,53.2598,53.2688,256805.0
2021-08-18 15:30:00,59.23,59.28,59.14,59.18,474254.0,53.2688,53.3138,53.1879,53.2239,474254.0
2021-08-18 15:40:00,59.19,59.22,59.07,59.1,503439.0,53.2329,53.2598,53.1249,53.1519,503439.0
2021-08-18 15:50:00,59.1,59.14,58.98,59.03,1596809.0,53.1519,53.1879,53.044,53.089,1596809.0
2021-08-19 09:30:00,59.07,59.2,58.82,58.89,522372.0,53.1249,53.2419,52.9001,52.9631,522372.0
2021-08-19 09:40:00,58.89,59.03,58.86,58.92,248854.0,52.9631,53.089,52.9361,52.99,248854.0
2021-08-19 09:50:00,58.93,59.1,58.86,59.07,344642.0,52.999,53.1519,52.9361,53.1249,344642.0
2021-08-19 10:00:00,59.07,59.12,58.93,58.96,249255.0,53.1249,53.1699,52.999,53.026,249255.0
2021-08-19 10:10:00,58.95,58.97,58.79,58.88,187960.0,53.017,53.035,52.8731,52.9541,187960.0
2021-08-19 10:20:00,58.88,58.89,58.7,58.76,112189.0,52.9541,52.9631,52.7922,52.8461,112189.0
2021-08-19 10:30:00,58.76,58.78,58.54,58.55,142754.0,52.8461,52.8641,52.6483,52.6573,142754.0
2021-08-19 10:40:00,58.55,58.62,58.51,58.6,267812.0,52.6573,52.7202,52.6213,52.7022,267812.0
2021-08-19 10:50:00,58.6,58.79,58.57,58.78,203033.0,52.7022,52.8731,52.6753,52.8641,203033.0
2021-08-19 11:00:00,58.78,58.78,58.63,58.64,122395.0,52.8641,52.8641,52.7292,52.7382,122395.0
2021-08-19 11:10:00,58.65,58.69,58.52,58.64,115272.0,52.7472,52.7832,52.6303,52.7382,115272.0
2021-08-19 11:20:00,58.64,58.67,58.58,58.58,110150.0,52.7382,52.7652,52.6842,52.6842,110150.0
2021-08-19 11:30:00,58.59,58.73,58.58,58.7,126769.0,52.6932,52.8192,52.6842,52.7922,126769.0
2021-08-19 11:40:00,58.7,58.86,58.67,58.86,155027.0,52.7922,52.9361,52.7652,52.9361,155027.0
2021-08-19 11:50:00,58.85,58.99,58.85,58.98,122373.0,52.9271,53.053,52.9271,53.044,122373.0
2021-08-19 12:00:00,58.98,59.05,58.88,58.91,106937.0,53.044,53.1069,52.9541,52.981,106937.0
2021-08-19 12:10:00,58.91,59.03,58.88,58.9,152420.0,52.981,53.089,52.9541,52.972,152420.0
2021-08-19 12:20:00,58.91,58.99,58.9,58.98,93835.0,52.981,53.053,52.972,53.044,93835.0
2021-08-19 12:30:00,58.99,59.07,58.98,59.05,103091.0,53.053,53.1249,53.044,53.1069,103091.0
2021-08-19 12:40:00,59.05,59.06,59.02,59.03,78115.0,53.1069,53.1159,53.08,53.089,78115.0
2021-08-19 12:50:00,59.03,59.12,59.03,59.07,74974.0,53.089,53.1699,53.089,53.1249,74974.0
2021-08-19 13:00:00,59.07,59.08,58.93,58.99,74360.0,53.1249,53.1339,52.999,53.053,74360.0
2021-08-19 13:10:00,59.0,59.03,58.98,59.02,59773.0,53.062,53.089,53.044,53.08,59773.0
2021-08-19 13:20:00,59.02,59.05,58.95,58.96,92559.0,53.08,53.1069,53.017,53.026,92559.0
2021-08-19 13:30:00,58.96,58.98,58.92,58.95,122130.0,53.026,53.044,52.99,53.017,122130.0
2021-08-19 13:40:00,58.95,59.01,58.87,58.9,117901.0,53.017,53.071,52.9451,52.972,117901.0
2021-08-19 13:50:00,58.9,58.92,58.77,58.78,74944.0,52.972,52.99,52.8551,52.8641,74944.0
2021-08-19 14:00:00,58.77,58.83,58.74,58.81,156884.0,52.8551,52.9091,52.8281,52.8911,156884.0
2021-08-19 14:10:00,58.81,58.87,58.76,58.84,103080.0,52.8911,52.9451,52.8461,52.9181,103080.0
2021-08-19 14:20:00,58.83,58.83,58.67,58.68,117122.0,52.9091,52.9091,52.7652,52.7742,117122.0
2021-08-19 14:30:00,58.67,58.81,58.63,58.81,189280.0,52.7652,52.8911,52.7292,52.8911,189280.0
2021-08-19 14:40:00,58.8,58.83,58.75,58.81,76368.0,52.8821,52.9091,52.8371,52.8911,76368.0
2021-08-19 14:50:00,58.81,58.98,58.74,58.98,120102.0,52.8911,53.044,52.8281,53.044,120102.0
2021-08-19 15:00:00,58.97,59.12,58.97,59.11,127887.0,53.035,53.1699,53.035,53.1609,127887.0
2021-08-19 15:10:00,59.11,59.15,59.08,59.11,113604.0,53.1609,53.1969,53.1339,53.1609,113604.0
2021-08-19 15:20:00,59.11,59.21,59.07,59.18,103418.0,53.1609,53.2508,53.1249,53.2239,103418.0
2021-08-19 15:30:00,59.18,59.21,59.07,59.08,243634.0,53.2239,53.2508,53.1249,53.1339,243634.0
2021-08-19 15:40:00,59.09,59.09,58.96,59.0,282457.0,53.1429,53.1429,53.026,53.062,282457.0
2021-08-19 15:50:00,59.0,59.05,58.84,58.95,1127005.0,53.062,53.1069,52.9181,53.017,1127005.0
2021-08-20 09:30:00,58.96,59.04,58.7,58.88,722621.0,53.026,53.098,52.7922,52.9541,722621.0
2021-08-20 09:40:00,58.89,59.14,58.8,59.13,147468.0,52.9631,53.1879,52.8821,53.1789,147468.0
2021-08-20 09:50:00,59.13,59.23,59.04,59.18,89943.0,53.1789,53.2688,53.098,53.2239,89943.0
2021-08-20 10:00:00,59.18,59.46,59.14,59.43,137332.0,53.2239,53.4757,53.1879,53.4487,137332.0
2021-08-20 10:10:00,59.43,59.49,59.27,59.49,145991.0,53.4487,53.5027,53.3048,53.5027,145991.0
2021-08-20 10:20:00,59.48,59.6,59.48,59.54,174416.0,53.4937,53.6016,53.4937,53.5476,174416.0
2021-08-20 10:30:00,59.55,59.57,59.4,59.53,165258.0,53.5566,53.5746,53.4217,53.5386,165258.0
2021-08-20 10:40:00,59.52,59.52,59.4,59.49,96424.0,53.5296,53.5296,53.4217,53.5027,96424.0
2021-08-20 10:50:00,59.48,59.51,59.38,59.46,185987.0,53.4937,53.5207,53.4037,53.4757,185987.0
2021-08-20 11:00:00,59.46,59.62,59.41,59.56,171855.0,53.4757,53.6196,53.4307,53.5656,171855.0
2021-08-20 11:10:00,59.57,59.57,59.44,59.47,68503.0,53.5746,53.5746,53.4577,53.4847,68503.0
2021-08-20 11:20:00,59.47,59.53,59.35,59.35,109202.0,53.4847,53.5386,53.3768,53.3768,109202.0
2021-08-20 11:30:00,59.34,59.48,59.32,59.43,121297.0,53.3678,53.4937,53.3498,53.4487,121297.0
2021-08-20 11:40:00,59.42,59.46,59.3,59.39,106453.0,53.4397,53.4757,53.3318,53.4127,106453.0
2021-08-20 11:50:00,59.39,59.44,59.33,59.44,76684.0,53.4127,53.4577,53.3588,53.4577,76684.0
2021-08-20 12:00:00,59.44,59.5,59.41,59.47,52655.0,53.4577,53.5117,53.4307,53.4847,52655.0
2021-08-20 12:10:00,59.47,59.47,59.38,59.38,74643.0,53.4847,53.4847,53.4037,53.4037,74643.0
2021-08-20 12:20:00,59.39,59.46,59.39,59.45,49138.0,53.4127,53.4757,53.4127,53.4667,49138.0
2021-08-20 12:30:00,59.46,59.52,59.45,59.51,46942.0,53.4757,53.5296,53.4667,53.5207,46942.0
2021-08-20 12:40:00,59.51,59.52,59.44,59.44,76719.0,53.5207,53.5296,53.4577,53.4577,76719.0
2021-08-20 12:50:00,59.44,59.54,59.43,59.5,56699.0,53.4577,53.5476,53.4487,53.5117,56699.0
2021-08-20 13:00:00,59.5,59.55,59.5,59.53,87349.0,53.5117,53.5566,53.5117,53.5386,87349.0
2021-08-20 13:10:00,59.54,59.63,59.53,59.63,104085.0,53.5476,53.6286,53.5386,53.6286,104085.0
2021-08-20 13:20:00,59.63,59.64,59.53,59.55,86359.0,53.6286,53.6376,53.5386,53.5566,86359.0
2021-08-20 13:30:00,59.55,59.61,59.55,59.57,99360.0,53.5566,53.6106,53.5566,53.5746,99360.0
2021-08-20 13:40:00,59.56,59.59,59.53,59.56,92036.0,53.5656,53.5926,53.5386,53.5656,92036.0
2021-08-20 13:50:00,59.55,59.63,59.5,59.52,183918.0,53.5566,53.6286,53.5117,53.5296,183918.0
2021-08-20 14:00:00,59.52,59.55,59.47,59.52,203428.0,53.5296,53.5566,53.4847,53.5296,203428.0
2021-08-20 14:10:00,59.52,59.53,59.46,59.49,158470.0,53.5296,53.5386,53.4757,53.5027,158470.0
2021-08-20 14:20:00,59.49,59.52,59.42,59.49,121555.0,53.5027,53.5296,53.4397,53.5027,121555.0
2021-08-20 14:30:00,59.5,59.53,59.45,59.51,70494.0,53.5117,53.5386,53.4667,53.5207,70494.0
2021-08-20 14:40:00,59.51,59.55,59.4,59.44,86221.0,53.5207,53.5566,53.4217,53.4577,86221.0
2021-08-20 14:50:00,59.45,59.48,59.43,59.43,59702.0,53.4667,53.4937,53.4487,53.4487,59702.0
2021-08-20 15:00:00,59.43,59.47,59.4,59.44,59278.0,53.4487,53.4847,53.4217,53.4577,59278.0
2021-08-20 15:10:00,59.44,59.5,59.43,59.47,93366.0,53.4577,53.5117,53.4487,53.4847,93366.0
2021-08-20 15:20:00,59.48,59.54,59.46,59.54,128138.0,53.4937,53.5476,53.4757,53.5476,128138.0
2021-08-20 15:30:00,59.54,59.55,59.48,59.52,159734.0,53.5476,53.5566,53.4937,53.5296,159734.0
2021-08-20 15:40:00,59.53,59.61,59.51,59.57,235627.0,53.5386,53.6106,53.5207,53.5746,235627.0
2021-08-20 15:50:00,59.57,59.69,59.38,59.41,1860752.0,53.5746,53.6825,53.4037,53.4307,1860752.0
2021-08-23 09:30:00,59.06,59.32,59.0,59.27,525552.0,53.1159,53.3498,53.062,53.3048,525552.0
2021-08-23 09:40:00,59.27,59.38,59.17,59.36,265748.0,53.3048,53.4037,53.2149,53.3857,265748.0
2021-08-23 09:50:00,59.35,59.77,59.35,59.7,1225267.0,53.3768,53.7545,53.3768,53.6915,1225267.0
2021-08-23 10:00:00,59.71,59.78,59.46,59.47,257799.0,53.7005,53.7635,53.4757,53.4847,257799.0
2021-08-23 10:10:00,59.46,59.6,59.44,59.59,144556.0,53.4757,53.6016,53.4577,53.5926,144556.0
2021-08-23 10:20:00,59.6,59.64,59.51,59.55,133234.0,53.6016,53.6376,53.5207,53.5566,133234.0
2021-08-23 10:30:00,59.55,59.71,59.53,59.68,132917.0,53.5566,53.7005,53.5386,53.6735,132917.0
2021-08-23 10:40:00,59.68,59.75,59.63,59.69,84416.0,53.6735,53.7365,53.6286,53.6825,84416.0
2021-08-23 10:50:00,59.7,59.72,59.64,59.66,72425.0,53.6915,53.7095,53.6376,53.6556,72425.0
2021-08-23 11:00:00,59.67,59.87,59.64,59.85,284319.0,53.6645,53.8444,53.6376,53.8264,284319.0
2021-08-23 11:10:00,59.86,59.87,59.75,59.77,120991.0,53.8354,53.8444,53.7365,53.7545,120991.0
2021-08-23 11:20:00,59.77,59.78,59.68,59.7,104761.0,53.7545,53.7635,53.6735,53.6915,104761.0
2021-08-23 11:30:00,59.7,59.72,59.66,59.69,108530.0,53.6915,53.7095,53.6556,53.6825,108530.0
2021-08-23 11:40:00,59.7,59.85,59.66,59.84,123981.0,53.6915,53.8264,53.6556,53.8174,123981.0
2021-08-23 11:50:00,59.84,59.84,59.74,59.78,75278.0,53.8174,53.8174,53.7275,53.7635,75278.0
2021-08-23 12:00:00,59.78,59.84,59.77,59.8,92279.0,53.7635,53.8174,53.7545,53.7815,92279.0
2021-08-23 12:10:00,59.8,59.83,59.77,59.83,75887.0,53.7815,53.8084,53.7545,53.8084,75887.0
2021-08-23 12:20:00,59.8,59.86,59.78,59.85,63896.0,53.7815,53.8354,53.7635,53.8264,63896.0
2021-08-23 12:30:00,59.85,59.98,59.84,59.98,272649.0,53.8264,53.9433,53.8174,53.9433,272649.0
2021-08-23 12:40:00,59.98,59.99,59.97,59.98,136072.0,53.9433,53.9523,53.9344,53.9433,136072.0
2021-08-23 12:50:00,59.98,60.09,59.97,60.09,442161.0,53.9433,54.0423,53.9344,54.0423,442161.0
2021-08-23 13:00:00,60.1,60.12,60.04,60.12,94584.0,54.0513,54.0693,53.9973,54.0693,94584.0
2021-08-23 13:10:00,60.12,60.12,60.03,60.04,115352.0,54.0693,54.0693,53.9883,53.9973,115352.0
2021-08-23 13:20:00,60.03,60.07,60.01,60.04,109837.0,53.9883,54.0243,53.9703,53.9973,109837.0
2021-08-23 13:30:00,60.05,60.11,59.99,60.01,925437.0,54.0063,54.0603,53.9523,53.9703,925437.0
2021-08-23 13:40:00,60.01,60.1,60.0,60.03,142412.0,53.9703,54.0513,53.9613,53.9883,142412.0
2021-08-23 13:50:00,60.03,60.04,59.98,59.98,123339.0,53.9883,53.9973,53.9433,53.9433,123339.0
2021-08-23 14:00:00,59.98,59.99,59.88,59.9,123235.0,53.9433,53.9523,53.8534,53.8714,123235.0
2021-08-23 14:10:00,59.9,59.91,59.83,59.85,145732.0,53.8714,53.8804,53.8084,53.8264,145732.0
2021-08-23 14:20:00,59.85,59.85,59.79,59.8,139888.0,53.8264,53.8264,53.7725,53.7815,139888.0
2021-08-23 14:30:00,59.8,59.82,59.77,59.79,107094.0,53.7815,53.7995,53.7545,53.7725,107094.0
2021-08-23 14:40:00,59.79,59.85,59.74,59.85,172694.0,53.7725,53.8264,53.7275,53.8264,172694.0
2021-08-23 14:50:00,59.85,59.88,59.81,59.82,108280.0,53.8264,53.8534,53.7905,53.7995,108280.0
2021-08-23 15:00:00,59.82,59.84,59.8,59.82,146322.0,53.7995,53.8174,53.7815,53.7995,146322.0
2021-08-23 15:10:00,59.82,59.82,59.73,59.75,158518.0,53.7995,53.7995,53.7185,53.7365,158518.0
2021-08-23 15:20:00,59.75,59.81,59.73,59.79,177795.0,53.7365,53.7905,53.7185,53.7725,177795.0
2021-08-23 15:30:00,59.79,59.84,59.74,59.83,148340.0,53.7725,53.8174,53.7275,53.8084,148340.0
2021-08-23 15:40:00,59.83,59.86,59.79,59.85,432825.0,53.8084,53.8354,53.7725,53.8264,432825.0
2021-08-23 15:50:00,59.85,59.87,59.75,59.8,681909.0,53.8264,53.8444,53.7365,53.7815,681909.0
2021-08-24 09:30:00,59.86,60.01,59.71,59.92,407482.0,53.8354,53.9703,53.7005,53.8894,407482.0
2021-08-24 09:40:00,59.91,59.92,59.66,59.8,315292.0,53.8804,53.8894,53.6556,53.7815,315292.0
2021-08-24 09:50:00,59.81,59.9,59.69,59.71,267611.0,53.7905,53.8714,53.6825,53.7005,267611.0
2021-08-24 10:00:00,59.72,59.79,59.69,59.79,177630.0,53.7095,53.7725,53.6825,53.7725,177630.0
2021-08-24 10:10:00,59.79,59.93,59.77,59.91,128974.0,53.7725,53.8984,53.7545,53.8804,128974.0
2021-08-24 10:20:00,59.91,59.94,59.79,59.94,335987.0,53.8804,53.9074,53.7725,53.9074,335987.0
2021-08-24 10:30:00,59.94,60.0,59.88,60.0,307465.0,53.9074,53.9613,53.8534,53.9613,307465.0
2021-08-24 10:40:00,60.0,60.05,59.88,59.9,134100.0,53.9613,54.0063,53.8534,53.8714,134100.0
2021-08-24 10:50:00,59.91,59.91,59.74,59.75,104094.0,53.8804,53.8804,53.7275,53.7365,104094.0
2021-08-24 11:00:00,59.76,59.82,59.75,59.79,108858.0,53.7455,53.7995,53.7365,53.7725,108858.0
2021-08-24 11:10:00,59.79,59.87,59.78,59.87,120885.0,53.7725,53.8444,53.7635,53.8444,120885.0
2021-08-24 11:20:00,59.87,59.87,59.7,59.7,328491.0,53.8444,53.8444,53.6915,53.6915,328491.0
2021-08-24 11:30:00,59.7,59.75,59.65,59.69,156179.0,53.6915,53.7365,53.6466,53.6825,156179.0
2021-08-24 11:40:00,59.69,59.7,59.64,59.67,106078.0,53.6825,53.6915,53.6376,53.6645,106078.0
2021-08-24 11:50:00,59.67,59.72,59.56,59.59,116159.0,53.6645,53.7095,53.5656,53.5926,116159.0
2021-08-24 12:00:00,59.59,59.6,59.51,59.52,98671.0,53.5926,53.6016,53.5207,53.5296,98671.0
2021-08-24 12:10:00,59.52,59.54,59.49,59.5,90665.0,53.5296,53.5476,53.5027,53.5117,90665.0
2021-08-24 12:20:00,59.49,59.5,59.43,59.45,88602.0,53.5027,53.5117,53.4487,53.4667,88602.0
2021-08-24 12:30:00,59.44,59.48,59.4,59.47,147903.0,53.4577,53.4937,53.4217,53.4847,147903.0
2021-08-24 12:40:00,59.48,59.51,59.47,59.48,102581.0,53.4937,53.5207,53.4847,53.4937,102581.0
2021-08-24 12:50:00,59.49,59.51,59.44,59.48,167041.0,53.5027,53.5207,53.4577,53.4937,167041.0
2021-08-24 13:00:00,59.49,59.51,59.46,59.47,121147.0,53.5027,53.5207,53.4757,53.4847,121147.0
2021-08-24 13:10:00,59.46,59.47,59.43,59.45,69585.0,53.4757,53.4847,53.4487,53.4667,69585.0
2021-08-24 13:20:00,59.45,59.49,59.44,59.47,134164.0,53.4667,53.5027,53.4577,53.4847,134164.0
2021-08-24 13:30:00,59.47,59.49,59.45,59.48,166265.0,53.4847,53.5027,53.4667,53.4937,166265.0
2021-08-24 13:40:00,59.48,59.5,59.48,59.49,96868.0,53.4937,53.5117,53.4937,53.5027,96868.0
2021-08-24 13:50:00,59.5,59.55,59.48,59.52,127491.0,53.5117,53.5566,53.4937,53.5296,127491.0
2021-08-24 14:00:00,59.52,59.63,59.51,59.59,121076.0,53.5296,53.6286,53.5207,53.5926,121076.0
2021-08-24 14:10:00,59.59,59.64,59.58,59.61,107364.0,53.5926,53.6376,53.5836,53.6106,107364.0
2021-08-24 14:20:00,59.61,59.66,59.6,59.62,85047.0,53.6106,53.6556,53.6016,53.6196,85047.0
2021-08-24 14:30:00,59.63,59.68,59.62,59.68,167687.0,53.6286,53.6735,53.6196,53.6735,167687.0
2021-08-24 14:40:00,59.68,59.69,59.65,59.66,92893.0,53.6735,53.6825,53.6466,53.6556,92893.0
2021-08-24 14:50:00,59.66,59.66,59.59,59.59,87300.0,53.6556,53.6556,53.5926,53.5926,87300.0
2021-08-24 15:00:00,59.6,59.68,59.58,59.59,152315.0,53.6016,53.6735,53.5836,53.5926,152315.0
2021-08-24 15:10:00,59.58,59.62,59.57,59.58,135520.0,53.5836,53.6196,53.5746,53.5836,135520.0
2021-08-24 15:20:00,59.57,59.63,59.56,59.6,121891.0,53.5746,53.6286,53.5656,53.6016,121891.0
2021-08-24 15:30:00,59.6,59.6,59.5,59.52,244026.0,53.6016,53.6016,53.5117,53.5296,244026.0
2021-08-24 15:40:00,59.52,59.59,59.49,59.56,340447.0,53.5296,53.5926,53.5027,53.5656,340447.0
2021-08-24 15:50:00,59.56,59.57,59.45,59.54,759037.0,53.5656,53.5746,53.4667,53.5476,759037.0
2021-08-25 09:30:00,59.51,59.52,59.21,59.45,300230.0,53.5207,53.5296,53.2508,53.4667,300230.0
2021-08-25 09:40:00,59.46,59.49,59.39,59.44,151024.0,53.4757,53.5027,53.4127,53.4577,151024.0
2021-08-25 09:50:00,59.44,59.67,59.44,59.67,140526.0,53.4577,53.6645,53.4577,53.6645,140526.0
2021-08-25 10:00:00,59.68,59.82,59.67,59.75,182188.0,53.6735,53.7995,53.6645,53.7365,182188.0
2021-08-25 10:10:00,59.75,59.8,59.66,59.69,137621.0,53.7365,53.7815,53.6556,53.6825,137621.0
2021-08-25 10:20:00,59.69,59.76,59.65,59.72,185747.0,53.6825,53.7455,53.6466,53.7095,185747.0
2021-08-25 10:30:00,59.72,59.72,59.56,59.62,117349.0,53.7095,53.7095,53.5656,53.6196,117349.0
2021-08-25 10:40:00,59.63,59.7,59.57,59.58,119327.0,53.6286,53.6915,53.5746,53.5836,119327.0
2021-08-25 10:50:00,59.57,59.61,59.51,59.55,91633.0,53.5746,53.6106,53.5207,53.5566,91633.0
2021-08-25 11:00:00,59.55,59.57,59.48,59.54,118410.0,53.5566,53.5746,53.4937,53.5476,118410.0
2021-08-25 11:10:00,59.55,59.6,59.52,59.55,75615.0,53.5566,53.6016,53.5296,53.5566,75615.0
2021-08-25 11:20:00,59.55,59.6,59.53,59.56,66583.0,53.5566,53.6016,53.5386,53.5656,66583.0
2021-08-25 11:30:00,59.57,59.57,59.5,59.52,59927.0,53.5746,53.5746,53.5117,53.5296,59927.0
2021-08-25 11:40:00,59.52,59.55,59.51,59.55,58066.0,53.5296,53.5566,53.5207,53.5566,58066.0
2021-08-25 11:50:00,59.55,59.58,59.52,59.57,61233.0,53.5566,53.5836,53.5296,53.5746,61233.0
2021-08-25 12:00:00,59.58,59.58,59.5,59.52,62569.0,53.5836,53.5836,53.5117,53.5296,62569.0
2021-08-25 12:10:00,59.53,59.54,59.47,59.54,126563.0,53.5386,53.5476,53.4847,53.5476,126563.0
2021-08-25 12:20:00,59.55,59.58,59.53,59.57,62812.0,53.5566,53.5836,53.5386,53.5746,62812.0
2021-08-25 12:30:00,59.56,59.64,59.56,59.61,72670.0,53.5656,53.6376,53.5656,53.6106,72670.0
2021-08-25 12:40:00,59.61,59.61,59.53,59.57,145888.0,53.6106,53.6106,53.5386,53.5746,145888.0
2021-08-25 12:50:00,59.56,59.62,59.53,59.61,55190.0,53.5656,53.6196,53.5386,53.6106,55190.0
2021-08-25 13:00:00,59.61,59.65,59.57,59.6,112932.0,53.6106,53.6466,53.5746,53.6016,112932.0
2021-08-25 13:10:00,59.6,59.62,59.55,59.55,100614.0,53.6016,53.6196,53.5566,53.5566,100614.0
2021-08-25 13:20:00,59.56,59.6,59.54,59.58,74026.0,53.5656,53.6016,53.5476,53.5836,74026.0
2021-08-25 13:30:00,59.58,59.58,59.5,59.54,90066.0,53.5836,53.5836,53.5117,53.5476,90066.0
2021-08-25 13:40:00,59.53,59.56,59.52,59.55,61314.0,53.5386,53.5656,53.5296,53.5566,61314.0
2021-08-25 13:50:00,59.55,59.57,59.52,59.52,75744.0,53.5566,53.5746,53.5296,53.5296,75744.0
2021-08-25 14:00:00,59.52,59.6,59.51,59.59,74110.0,53.5296,53.6016,53.5207,53.5926,74110.0
2021-08-25 14:10:00,59.59,59.62,59.56,59.57,130431.0,53.5926,53.6196,53.5656,53.5746,130431.0
2021-08-25 14:20:00,59.57,59.59,59.52,59.54,102833.0,53.5746,53.5926,53.5296,53.5476,102833.0
2021-08-25 14:30:00,59.55,59.55,59.48,59.51,97921.0,53.5566,53.5566,53.4937,53.5207,97921.0
2021-08-25 14:40:00,59.51,59.55,59.49,59.51,74413.0,53.5207,53.5566,53.5027,53.5207,74413.0
2021-08-25 14:50:00,59.51,59.55,59.5,59.55,57430.0,53.5207,53.5566,53.5117,53.5566,57430.0
2021-08-25 15:00:00,59.54,59.55,59.47,59.48,190690.0,53.5476,53.5566,53.4847,53.4937,190690.0
2021-08-25 15:10:00,59.48,59.5,59.45,59.49,118484.0,53.4937,53.5117,53.4667,53.5027,118484.0
2021-08-25 15:20:00,59.5,59.54,59.49,59.52,96642.0,53.5117,53.5476,53.5027,53.5296,96642.0
2021-08-25 15:30:00,59.53,59.59,59.52,59.57,102998.0,53.5386,53.5926,53.5296,53.5746,102998.0
2021-08-25 15:40:00,59.57,59.59,59.53,59.57,232319.0,53.5746,53.5926,53.5386,53.5746,232319.0
2021-08-25 15:50:00,59.57,59.59,59.46,59.48,778166.0,53.5746,53.5926,53.4757,53.4937,778166.0
2021-08-26 09:30:00,59.59,59.7,59.2,59.3,336169.0,53.5926,53.6915,53.2419,53.3318,336169.0
2021-08-26 09:40:00,59.3,59.47,59.23,59.47,145408.0,53.3318,53.4847,53.2688,53.4847,145408.0
2021-08-26 09:50:00,59.48,59.48,59.11,59.11,161658.0,53.4937,53.4937,53.1609,53.1609,161658.0
2021-08-26 10:00:00,59.11,59.3,59.11,59.25,257927.0,53.1609,53.3318,53.1609,53.2868,257927.0
2021-08-26 10:10:00,59.26,59.42,59.26,59.35,208841.0,53.2958,53.4397,53.2958,53.3768,208841.0
2021-08-26 10:20:00,59.36,59.41,59.15,59.24,239218.0,53.3857,53.4307,53.1969,53.2778,239218.0
2021-08-26 10:30:00,59.24,59.41,59.23,59.37,127128.0,53.2778,53.4307,53.2688,53.3947,127128.0
2021-08-26 10:40:00,59.37,59.37,59.3,59.33,167213.0,53.3947,53.3947,53.3318,53.3588,167213.0
2021-08-26 10:50:00,59.33,59.34,59.27,59.29,134693.0,53.3588,53.3678,53.3048,53.3228,134693.0
2021-08-26 11:00:00,59.28,59.32,59.19,59.31,168081.0,53.3138,53.3498,53.2329,53.3408,168081.0
2021-08-26 11:10:00,59.3,59.41,59.26,59.37,98752.0,53.3318,53.4307,53.2958,53.3947,98752.0
2021-08-26 11:20:00,59.37,59.41,59.3,59.3,80607.0,53.3947,53.4307,53.3318,53.3318,80607.0
2021-08-26 11:30:00,59.3,59.3,59.22,59.29,84991.0,53.3318,53.3318,53.2598,53.3228,84991.0
2021-08-26 11:40:00,59.29,59.31,59.22,59.25,83552.0,53.3228,53.3408,53.2598,53.2868,83552.0
2021-08-26 11:50:00,59.26,59.31,59.25,59.3,89605.0,53.2958,53.3408,53.2868,53.3318,89605.0
2021-08-26 12:00:00,59.3,59.39,59.29,59.35,93546.0,53.3318,53.4127,53.3228,53.3768,93546.0
2021-08-26 12:10:00,59.36,59.39,59.33,59.35,66480.0,53.3857,53.4127,53.3588,53.3768,66480.0
2021-08-26 12:20:00,59.35,59.35,59.3,59.3,41921.0,53.3768,53.3768,53.3318,53.3318,41921.0
2021-08-26 12:30:00,59.31,59.34,59.28,59.3,55181.0,53.3408,53.3678,53.3138,53.3318,55181.0
2021-08-26 12:40:00,59.3,59.31,59.27,59.28,57615.0,53.3318,53.3408,53.3048,53.3138,57615.0
2021-08-26 12:50:00,59.28,59.31,59.26,59.27,98519.0,53.3138,53.3408,53.2958,53.3048,98519.0
2021-08-26 13:00:00,59.27,59.29,59.22,59.26,83187.0,53.3048,53.3228,53.2598,53.2958,83187.0
2021-08-26 13:10:00,59.27,59.3,59.25,59.28,60981.0,53.3048,53.3318,53.2868,53.3138,60981.0
2021-08-26 13:20:00,59.28,59.29,59.17,59.23,112054.0,53.3138,53.3228,53.2149,53.2688,112054.0
2021-08-26 13:30:00,59.23,59.3,59.22,59.28,126010.0,53.2688,53.3318,53.2598,53.3138,126010.0
2021-08-26 13:40:00,59.28,59.3,59.22,59.23,93331.0,53.3138,53.3318,53.2598,53.2688,93331.0
2021-08-26 13:50:00,59.23,59.29,59.22,59.28,68046.0,53.2688,53.3228,53.2598,53.3138,68046.0
2021-08-26 14:00:00,59.28,59.28,59.17,59.2,94555.0,53.3138,53.3138,53.2149,53.2419,94555.0
2021-08-26 14:10:00,59.2,59.22,59.17,59.2,109002.0,53.2419,53.2598,53.2149,53.2419,109002.0
2021-08-26 14:20:00,59.2,59.23,59.18,59.22,113486.0,53.2419,53.2688,53.2239,53.2598,113486.0
2021-08-26 14:30:00,59.21,59.26,59.16,59.2,108753.0,53.2508,53.2958,53.2059,53.2419,108753.0
2021-08-26 14:40:00,59.19,59.21,59.11,59.13,98591.0,53.2329,53.2508,53.1609,53.1789,98591.0
2021-08-26 14:50:00,59.12,59.16,59.11,59.12,82507.0,53.1699,53.2059,53.1609,53.1699,82507.0
2021-08-26 15:00:00,59.13,59.13,59.08,59.1,92385.0,53.1789,53.1789,53.1339,53.1519,92385.0
2021-08-26 15:10:00,59.11,59.2,59.09,59.18,173690.0,53.1609,53.2419,53.1429,53.2239,173690.0
2021-08-26 15:20:00,59.19,59.2,59.1,59.14,118670.0,53.2329,53.2419,53.1519,53.1879,118670.0
2021-08-26 15:30:00,59.13,59.19,59.12,59.13,149508.0,53.1789,53.2329,53.1699,53.1789,149508.0
2021-08-26 15:40:00,59.13,59.17,59.07,59.12,216588.0,53.1789,53.2149,53.1249,53.1699,216588.0
2021-08-26 15:50:00,59.12,59.14,58.97,59.0,1057108.0,53.1699,53.1879,53.035,53.062,1057108.0
2021-08-27 09:30:00,59.1,59.39,59.03,59.24,414097.0,53.1519,53.4127,53.089,53.2778,414097.0
2021-08-27 09:40:00,59.24,59.34,59.08,59.09,346716.0,53.2778,53.3678,53.1339,53.1429,346716.0
2021-08-27 09:50:00,59.09,59.16,58.97,59.01,400235.0,53.1429,53.2059,53.035,53.071,400235.0
2021-08-27 10:00:00,59.02,59.22,58.95,59.17,932740.0,53.08,53.2598,53.017,53.2149,932740.0
2021-08-27 10:10:00,59.16,59.39,59.14,59.27,418891.0,53.2059,53.4127,53.1879,53.3048,418891.0
2021-08-27 10:20:00,59.28,59.3,59.17,59.19,673318.0,53.3138,53.3318,53.2149,53.2329,673318.0
2021-08-27 10:30:00,59.19,59.22,59.15,59.17,356729.0,53.2329,53.2598,53.1969,53.2149,356729.0
2021-08-27 10:40:00,59.17,59.23,59.14,59.2,318646.0,53.2149,53.2688,53.1879,53.2419,318646.0
2021-08-27 10:50:00,59.2,59.32,59.19,59.28,742875.0,53.2419,53.3498,53.2329,53.3138,742875.0
2021-08-27 11:00:00,59.27,59.32,59.24,59.3,370693.0,53.3048,53.3498,53.2778,53.3318,370693.0
2021-08-27 11:10:00,59.3,59.41,59.25,59.37,206942.0,53.3318,53.4307,53.2868,53.3947,206942.0
2021-08-27 11:20:00,59.37,59.39,59.26,59.26,278258.0,53.3947,53.4127,53.2958,53.2958,278258.0
2021-08-27 11:30:00,59.26,59.36,59.24,59.36,267619.0,53.2958,53.3857,53.2778,53.3857,267619.0
2021-08-27 11:40:00,59.36,59.49,59.35,59.49,154287.0,53.3857,53.5027,53.3768,53.5027,154287.0
2021-08-27 11:50:00,59.49,59.51,59.36,59.37,210850.0,53.5027,53.5207,53.3857,53.3947,210850.0
2021-08-27 12:00:00,59.37,59.41,59.29,59.4,226932.0,53.3947,53.4307,53.3228,53.4217,226932.0
2021-08-27 12:10:00,59.39,59.39,59.3,59.32,78808.0,53.4127,53.4127,53.3318,53.3498,78808.0
2021-08-27 12:20:00,59.33,59.34,59.29,59.32,62759.0,53.3588,53.3678,53.3228,53.3498,62759.0
2021-08-27 12:30:00,59.32,59.37,59.31,59.37,86664.0,53.3498,53.3947,53.3408,53.3947,86664.0
2021-08-27 12:40:00,59.36,59.37,59.3,59.34,79235.0,53.3857,53.3947,53.3318,53.3678,79235.0
2021-08-27 12:50:00,59.34,59.36,59.33,59.35,49662.0,53.3678,53.3857,53.3588,53.3768,49662.0
2021-08-27 13:00:00,59.36,59.4,59.35,59.39,54637.0,53.3857,53.4217,53.3768,53.4127,54637.0
2021-08-27 13:10:00,59.39,59.42,59.31,59.32,69477.0,53.4127,53.4397,53.3408,53.3498,69477.0
2021-08-27 13:20:00,59.32,59.34,59.29,59.33,61587.0,53.3498,53.3678,53.3228,53.3588,61587.0
2021-08-27 13:30:00,59.32,59.38,59.31,59.35,76768.0,53.3498,53.4037,53.3408,53.3768,76768.0
2021-08-27 13:40:00,59.35,59.35,59.31,59.32,53896.0,53.3768,53.3768,53.3408,53.3498,53896.0
2021-08-27 13:50:00,59.32,59.32,59.26,59.28,76200.0,53.3498,53.3498,53.2958,53.3138,76200.0
2021-08-27 14:00:00,59.28,59.29,59.2,59.27,119637.0,53.3138,53.3228,53.2419,53.3048,119637.0
2021-08-27 14:10:00,59.26,59.34,59.26,59.34,75697.0,53.2958,53.3678,53.2958,53.3678,75697.0
2021-08-27 14:20:00,59.33,59.36,59.33,59.36,70853.0,53.3588,53.3857,53.3588,53.3857,70853.0
2021-08-27 14:30:00,59.36,59.37,59.32,59.34,51241.0,53.3857,53.3947,53.3498,53.3678,51241.0
2021-08-27 14:40:00,59.34,59.38,59.29,59.37,95629.0,53.3678,53.4037,53.3228,53.3947,95629.0
2021-08-27 14:50:00,59.37,59.37,59.33,59.34,120120.0,53.3947,53.3947,53.3588,53.3678,120120.0
2021-08-27 15:00:00,59.34,59.39,59.32,59.38,163281.0,53.3678,53.4127,53.3498,53.4037,163281.0
2021-08-27 15:10:00,59.38,59.43,59.36,59.39,186482.0,53.4037,53.4487,53.3857,53.4127,186482.0
2021-08-27 15:20:00,59.39,59.41,59.3,59.32,276460.0,53.4127,53.4307,53.3318,53.3498,276460.0
2021-08-27 15:30:00,59.32,59.4,59.31,59.4,124691.0,53.3498,53.4217,53.3408,53.4217,124691.0
2021-08-27 15:40:00,59.4,59.43,59.31,59.34,374677.0,53.4217,53.4487,53.3408,53.3678,374677.0
2021-08-27 15:50:00,59.34,59.47,59.32,59.38,1025877.0,53.3678,53.4847,53.3498,53.4037,1025877.0
2021-08-30 09:30:00,59.23,59.38,59.1,59.35,353392.0,53.2688,53.4037,53.1519,53.3768,353392.0
2021-08-30 09:40:00,59.36,59.45,59.31,59.4,216373.0,53.3857,53.4667,53.3408,53.4217,216373.0
2021-08-30 09:50:00,59.41,59.55,59.4,59.44,165136.0,53.4307,53.5566,53.4217,53.4577,165136.0
2021-08-30 10:00:00,59.44,59.52,59.33,59.33,203379.0,53.4577,53.5296,53.3588,53.3588,203379.0
2021-08-30 10:10:00,59.33,59.47,59.33,59.4,151332.0,53.3588,53.4847,53.3588,53.4217,151332.0
2021-08-30 10:20:00,59.41,59.53,59.4,59.51,137838.0,53.4307,53.5386,53.4217,53.5207,137838.0
2021-08-30 10:30:00,59.51,59.56,59.42,59.55,108090.0,53.5207,53.5656,53.4397,53.5566,108090.0
2021-08-30 10:40:00,59.55,59.6,59.48,59.54,367227.0,53.5566,53.6016,53.4937,53.5476,367227.0
2021-08-30 10:50:00,59.55,59.66,59.5,59.55,262137.0,53.5566,53.6556,53.5117,53.5566,262137.0
2021-08-30 11:00:00,59.55,59.59,59.48,59.59,133154.0,53.5566,53.5926,53.4937,53.5926,133154.0
2021-08-30 11:10:00,59.6,59.66,59.55,59.63,98481.0,53.6016,53.6556,53.5566,53.6286,98481.0
2021-08-30 11:20:00,59.63,59.65,59.58,59.62,89599.0,53.6286,53.6466,53.5836,53.6196,89599.0
2021-08-30 11:30:00,59.62,59.69,59.62,59.67,82511.0,53.6196,53.6825,53.6196,53.6645,82511.0
2021-08-30 11:40:00,59.68,59.69,59.62,59.64,88910.0,53.6735,53.6825,53.6196,53.6376,88910.0
2021-08-30 11:50:00,59.64,59.69,59.63,59.67,49421.0,53.6376,53.6825,53.6286,53.6645,49421.0
2021-08-30 12:00:00,59.66,59.68,59.55,59.55,124662.0,53.6556,53.6735,53.5566,53.5566,124662.0
2021-08-30 12:10:00,59.55,59.63,59.54,59.57,102815.0,53.5566,53.6286,53.5476,53.5746,102815.0
2021-08-30 12:20:00,59.58,59.58,59.49,59.5,80004.0,53.5836,53.5836,53.5027,53.5117,80004.0
2021-08-30 12:30:00,59.5,59.56,59.46,59.56,132312.0,53.5117,53.5656,53.4757,53.5656,132312.0
2021-08-30 12:40:00,59.55,59.56,59.48,59.52,143599.0,53.5566,53.5656,53.4937,53.5296,143599.0
2021-08-30 12:50:00,59.52,59.56,59.51,59.55,82800.0,53.5296,53.5656,53.5207,53.5566,82800.0
2021-08-30 13:00:00,59.56,59.56,59.46,59.54,229777.0,53.5656,53.5656,53.4757,53.5476,229777.0
2021-08-30 13:10:00,59.54,59.57,59.52,59.55,77345.0,53.5476,53.5746,53.5296,53.5566,77345.0
2021-08-30 13:20:00,59.54,59.56,59.49,59.55,120947.0,53.5476,53.5656,53.5027,53.5566,120947.0
2021-08-30 13:30:00,59.55,59.56,59.51,59.54,116957.0,53.5566,53.5656,53.5207,53.5476,116957.0
2021-08-30 13:40:00,59.54,59.6,59.53,59.59,100587.0,53.5476,53.6016,53.5386,53.5926,100587.0
2021-08-30 13:50:00,59.6,59.66,59.6,59.65,183989.0,53.6016,53.6556,53.6016,53.6466,183989.0
2021-08-30 14:00:00,59.65,59.67,59.62,59.63,72268.0,53.6466,53.6645,53.6196,53.6286,72268.0
2021-08-30 14:10:00,59.62,59.72,59.62,59.67,105815.0,53.6196,53.7095,53.6196,53.6645,105815.0
2021-08-30 14:20:00,59.66,59.68,59.65,59.68,46541.0,53.6556,53.6735,53.6466,53.6735,46541.0
2021-08-30 14:30:00,59.68,59.7,59.64,59.65,71771.0,53.6735,53.6915,53.6376,53.6466,71771.0
2021-08-30 14:40:00,59.65,59.66,59.62,59.62,53773.0,53.6466,53.6556,53.6196,53.6196,53773.0
2021-08-30 14:50:00,59.62,59.68,59.62,59.67,141424.0,53.6196,53.6735,53.6196,53.6645,141424.0
2021-08-30 15:00:00,59.68,59.7,59.65,59.66,90445.0,53.6735,53.6915,53.6466,53.6556,90445.0
2021-08-30 15:10:00,59.67,59.69,59.64,59.67,90198.0,53.6645,53.6825,53.6376,53.6645,90198.0
2021-08-30 15:20:00,59.67,59.69,59.59,59.59,145595.0,53.6645,53.6825,53.5926,53.5926,145595.0
2021-08-30 15:30:00,59.6,59.66,59.55,59.65,398632.0,53.6016,53.6556,53.5566,53.6466,398632.0
2021-08-30 15:40:00,59.65,59.66,59.53,59.65,555461.0,53.6466,53.6556,53.5386,53.6466,555461.0
2021-08-30 15:50:00,59.65,59.75,59.54,59.72,915983.0,53.6466,53.7365,53.5476,53.7095,915983.0
2021-08-31 09:30:00,59.47,59.72,59.43,59.63,659035.0,53.4847,53.7095,53.4487,53.6286,659035.0
2021-08-31 09:40:00,59.63,59.69,59.41,59.67,250540.0,53.6286,53.6825,53.4307,53.6645,250540.0
2021-08-31 09:50:00,59.67,59.86,59.66,59.84,257875.0,53.6645,53.8354,53.6556,53.8174,257875.0
2021-08-31 10:00:00,59.83,59.88,59.71,59.88,207244.0,53.8084,53.8534,53.7005,53.8534,207244.0
2021-08-31 10:10:00,59.88,59.99,59.83,59.98,142050.0,53.8534,53.9523,53.8084,53.9433,142050.0
2021-08-31 10:20:00,59.97,59.99,59.9,59.97,181379.0,53.9344,53.9523,53.8714,53.9344,181379.0
2021-08-31 10:30:00,59.98,60.06,59.88,59.98,237495.0,53.9433,54.0153,53.8534,53.9433,237495.0
2021-08-31 10:40:00,59.98,60.13,59.94,60.11,174264.0,53.9433,54.0783,53.9074,54.0603,174264.0
2021-08-31 10:50:00,60.11,60.17,60.04,60.14,168088.0,54.0603,54.1142,53.9973,54.0872,168088.0
2021-08-31 11:00:00,60.14,60.14,60.03,60.1,228641.0,54.0872,54.0872,53.9883,54.0513,228641.0
2021-08-31 11:10:00,60.1,60.17,60.08,60.15,107327.0,54.0513,54.1142,54.0333,54.0962,107327.0
2021-08-31 11:20:00,60.16,60.23,60.15,60.22,173256.0,54.1052,54.1682,54.0962,54.1592,173256.0
2021-08-31 11:30:00,60.21,60.28,60.19,60.2,248454.0,54.1502,54.2132,54.1322,54.1412,248454.0
2021-08-31 11:40:00,60.2,60.3,60.13,60.28,225171.0,54.1412,54.2311,54.0783,54.2132,225171.0
2021-08-31 11:50:00,60.28,60.3,60.21,60.29,135094.0,54.2132,54.2311,54.1502,54.2221,135094.0
2021-08-31 12:00:00,60.29,60.38,60.27,60.35,147223.0,54.2221,54.3031,54.2042,54.2761,147223.0
2021-08-31 12:10:00,60.35,60.42,60.3,60.41,201102.0,54.2761,54.3391,54.2311,54.3301,201102.0
2021-08-31 12:20:00,60.41,60.45,60.38,60.42,198840.0,54.3301,54.366,54.3031,54.3391,198840.0
2021-08-31 12:30:00,60.41,60.49,60.39,60.48,180457.0,54.3301,54.402,54.3121,54.393,180457.0
2021-08-31 12:40:00,60.48,60.5,60.39,60.44,216329.0,54.393,54.411,54.3121,54.3571,216329.0
2021-08-31 12:50:00,60.45,60.5,60.42,60.49,121430.0,54.366,54.411,54.3391,54.402,121430.0
2021-08-31 13:00:00,60.49,60.5,60.45,60.45,105346.0,54.402,54.411,54.366,54.366,105346.0
2021-08-31 13:10:00,60.45,60.46,60.4,60.43,140388.0,54.366,54.375,54.3211,54.3481,140388.0
2021-08-31 13:20:00,60.41,60.42,60.33,60.37,190186.0,54.3301,54.3391,54.2581,54.2941,190186.0
2021-08-31 13:30:00,60.37,60.38,60.25,60.27,187708.0,54.2941,54.3031,54.1862,54.2042,187708.0
2021-08-31 13:40:00,60.26,60.34,60.26,60.3,100436.0,54.1952,54.2671,54.1952,54.2311,100436.0
2021-08-31 13:50:00,60.3,60.32,60.27,60.29,120037.0,54.2311,54.2491,54.2042,54.2221,120037.0
2021-08-31 14:00:00,60.29,60.33,60.23,60.33,408165.0,54.2221,54.2581,54.1682,54.2581,408165.0
2021-08-31 14:10:00,60.33,60.42,60.31,60.4,135922.0,54.2581,54.3391,54.2401,54.3211,135922.0
2021-08-31 14:20:00,60.4,60.46,60.39,60.42,163609.0,54.3211,54.375,54.3121,54.3391,163609.0
2021-08-31 14:30:00,60.42,60.49,60.4,60.47,153472.0,54.3391,54.402,54.3211,54.384,153472.0
2021-08-31 14:40:00,60.47,60.53,60.45,60.52,227186.0,54.384,54.438,54.366,54.429,227186.0
2021-08-31 14:50:00,60.52,60.57,60.49,60.55,233504.0,54.429,54.474,54.402,54.456,233504.0
2021-08-31 15:00:00,60.55,60.58,60.5,60.51,218220.0,54.456,54.483,54.411,54.42,218220.0
2021-08-31 15:10:00,60.51,60.57,60.48,60.57,182132.0,54.42,54.474,54.393,54.474,182132.0
2021-08-31 15:20:00,60.57,60.64,60.55,60.61,287920.0,54.474,54.5369,54.456,54.5099,287920.0
2021-08-31 15:30:00,60.61,60.72,60.59,60.72,484859.0,54.5099,54.6089,54.492,54.6089,484859.0
2021-08-31 15:40:00,60.71,60.72,60.58,60.71,590264.0,54.5999,54.6089,54.483,54.5999,590264.0
2021-08-31 15:50:00,60.7,60.76,60.61,60.68,2576392.0,54.5909,54.6448,54.5099,54.5729,2576392.0
2021-09-01 09:30:00,61.02,61.26,60.92,61.17,633961.0,54.8787,55.0945,54.7887,55.0136,633961.0
2021-09-01 09:40:00,61.17,61.5,61.09,61.46,550920.0,55.0136,55.3104,54.9416,55.2744,550920.0
2021-09-01 09:50:00,61.45,61.52,61.3,61.38,453265.0,55.2654,55.3284,55.1305,55.2024,453265.0
2021-09-01 10:00:00,61.38,61.5,61.3,61.39,481050.0,55.2024,55.3104,55.1305,55.2114,481050.0
2021-09-01 10:10:00,61.39,61.39,61.24,61.3,453238.0,55.2114,55.2114,55.0765,55.1305,453238.0
2021-09-01 10:20:00,61.3,61.33,61.11,61.17,264387.0,55.1305,55.1575,54.9596,55.0136,264387.0
2021-09-01 10:30:00,61.18,61.2,61.06,61.17,293560.0,55.0226,55.0406,54.9147,55.0136,293560.0
2021-09-01 10:40:00,61.17,61.18,60.92,60.94,261882.0,55.0136,55.0226,54.7887,54.8067,261882.0
2021-09-01 10:50:00,60.94,60.99,60.86,60.88,219825.0,54.8067,54.8517,54.7348,54.7528,219825.0
2021-09-01 11:00:00,60.88,60.92,60.75,60.8,185627.0,54.7528,54.7887,54.6359,54.6808,185627.0
2021-09-01 11:10:00,60.81,60.85,60.73,60.79,195169.0,54.6898,54.7258,54.6179,54.6718,195169.0
2021-09-01 11:20:00,60.79,60.86,60.71,60.85,262827.0,54.6718,54.7348,54.5999,54.7258,262827.0
2021-09-01 11:30:00,60.86,60.87,60.68,60.68,256621.0,54.7348,54.7438,54.5729,54.5729,256621.0
2021-09-01 11:40:00,60.69,60.73,60.58,60.58,154960.0,54.5819,54.6179,54.483,54.483,154960.0
2021-09-01 11:50:00,60.58,60.66,60.56,60.59,159990.0,54.483,54.5549,54.465,54.492,159990.0
2021-09-01 12:00:00,60.59,60.85,60.58,60.84,286662.0,54.492,54.7258,54.483,54.7168,286662.0
2021-09-01 12:10:00,60.85,60.99,60.84,60.95,305782.0,54.7258,54.8517,54.7168,54.8157,305782.0
2021-09-01 12:20:00,60.95,61.01,60.94,61.0,174593.0,54.8157,54.8697,54.8067,54.8607,174593.0
2021-09-01 12:30:00,61.0,61.02,60.97,61.01,118994.0,54.8607,54.8787,54.8337,54.8697,118994.0
2021-09-01 12:40:00,61.01,61.04,60.86,60.96,127522.0,54.8697,54.8967,54.7348,54.8247,127522.0
2021-09-01 12:50:00,60.95,61.0,60.92,60.98,133071.0,54.8157,54.8607,54.7887,54.8427,133071.0
2021-09-01 13:00:00,60.98,60.99,60.9,60.93,92225.0,54.8427,54.8517,54.7708,54.7977,92225.0
2021-09-01 13:10:00,60.93,61.02,60.92,61.01,257718.0,54.7977,54.8787,54.7887,54.8697,257718.0
2021-09-01 13:20:00,61.02,61.03,60.99,61.0,75054.0,54.8787,54.8877,54.8517,54.8607,75054.0
2021-09-01 13:30:00,61.0,61.02,60.98,60.98,152362.0,54.8607,54.8787,54.8427,54.8427,152362.0
2021-09-01 13:40:00,60.98,61.0,60.93,60.94,78309.0,54.8427,54.8607,54.7977,54.8067,78309.0
2021-09-01 13:50:00,60.94,61.03,60.93,61.01,182089.0,54.8067,54.8877,54.7977,54.8697,182089.0
2021-09-01 14:00:00,61.0,61.07,61.0,61.05,94432.0,54.8607,54.9236,54.8607,54.9057,94432.0
2021-09-01 14:10:00,61.05,61.07,61.0,61.01,74282.0,54.9057,54.9236,54.8607,54.8697,74282.0
2021-09-01 14:20:00,61.01,61.12,61.0,61.11,208602.0,54.8697,54.9686,54.8607,54.9596,208602.0
2021-09-01 14:30:00,61.11,61.12,61.07,61.1,294895.0,54.9596,54.9686,54.9236,54.9506,294895.0
2021-09-01 14:40:00,61.1,61.19,61.06,61.08,552336.0,54.9506,55.0316,54.9147,54.9326,552336.0
2021-09-01 14:50:00,61.07,61.16,61.07,61.14,159254.0,54.9236,55.0046,54.9236,54.9866,159254.0
2021-09-01 15:00:00,61.14,61.17,61.12,61.15,152710.0,54.9866,55.0136,54.9686,54.9956,152710.0
2021-09-01 15:10:00,61.15,61.16,61.11,61.12,128139.0,54.9956,55.0046,54.9596,54.9686,128139.0
2021-09-01 15:20:00,61.13,61.17,61.11,61.13,189929.0,54.9776,55.0136,54.9596,54.9776,189929.0
2021-09-01 15:30:00,61.12,61.14,61.05,61.13,539428.0,54.9686,54.9866,54.9057,54.9776,539428.0
2021-09-01 15:40:00,61.12,61.16,61.03,61.14,791063.0,54.9686,55.0046,54.8877,54.9866,791063.0
2021-09-01 15:50:00,61.14,61.18,61.09,61.17,1510701.0,54.9866,55.0226,54.9416,55.0136,1510701.0
2021-09-02 09:30:00,61.37,61.72,61.28,61.6,349727.0,55.1935,55.5082,55.1125,55.4003,349727.0
2021-09-02 09:40:00,61.59,61.69,61.5,61.57,185581.0,55.3913,55.4812,55.3104,55.3733,185581.0
2021-09-02 09:50:00,61.57,61.7,61.51,61.55,206435.0,55.3733,55.4902,55.3194,55.3553,206435.0
2021-09-02 10:00:00,61.55,61.61,61.5,61.55,145511.0,55.3553,55.4093,55.3104,55.3553,145511.0
2021-09-02 10:10:00,61.55,61.6,61.48,61.52,170873.0,55.3553,55.4003,55.2924,55.3284,170873.0
2021-09-02 10:20:00,61.53,61.67,61.52,61.58,161964.0,55.3373,55.4633,55.3284,55.3823,161964.0
2021-09-02 10:30:00,61.58,61.66,61.52,61.57,142009.0,55.3823,55.4543,55.3284,55.3733,142009.0
2021-09-02 10:40:00,61.57,61.58,61.43,61.52,261763.0,55.3733,55.3823,55.2474,55.3284,261763.0
2021-09-02 10:50:00,61.51,61.65,61.51,61.64,165276.0,55.3194,55.4453,55.3194,55.4363,165276.0
2021-09-02 11:00:00,61.63,61.63,61.51,61.52,133773.0,55.4273,55.4273,55.3194,55.3284,133773.0
2021-09-02 11:10:00,61.52,61.61,61.51,61.6,213316.0,55.3284,55.4093,55.3194,55.4003,213316.0
2021-09-02 11:20:00,61.6,61.64,61.59,61.61,104120.0,55.4003,55.4363,55.3913,55.4093,104120.0
2021-09-02 11:30:00,61.62,61.62,61.53,61.57,159426.0,55.4183,55.4183,55.3373,55.3733,159426.0
2021-09-02 11:40:00,61.56,61.58,61.53,61.55,127290.0,55.3643,55.3823,55.3373,55.3553,127290.0
2021-09-02 11:50:00,61.55,61.58,61.47,61.55,254692.0,55.3553,55.3823,55.2834,55.3553,254692.0
2021-09-02 12:00:00,61.55,61.59,61.51,61.52,106889.0,55.3553,55.3913,55.3194,55.3284,106889.0
2021-09-02 12:10:00,61.52,61.59,61.51,61.55,142459.0,55.3284,55.3913,55.3194,55.3553,142459.0
2021-09-02 12:20:00,61.55,61.61,61.54,61.58,121930.0,55.3553,55.4093,55.3463,55.3823,121930.0
2021-09-02 12:30:00,61.58,61.62,61.51,61.55,128756.0,55.3823,55.4183,55.3194,55.3553,128756.0
2021-09-02 12:40:00,61.54,61.54,61.49,61.51,143618.0,55.3463,55.3463,55.3014,55.3194,143618.0
2021-09-02 12:50:00,61.51,61.55,61.49,61.55,138370.0,55.3194,55.3553,55.3014,55.3553,138370.0
2021-09-02 13:00:00,61.55,61.61,61.52,61.53,104021.0,55.3553,55.4093,55.3284,55.3373,104021.0
2021-09-02 13:10:00,61.53,61.55,61.44,61.45,106709.0,55.3373,55.3553,55.2564,55.2654,106709.0
2021-09-02 13:20:00,61.45,61.5,61.43,61.48,160343.0,55.2654,55.3104,55.2474,55.2924,160343.0
2021-09-02 13:30:00,61.47,61.5,61.45,61.48,91986.0,55.2834,55.3104,55.2654,55.2924,91986.0
2021-09-02 13:40:00,61.48,61.51,61.44,61.48,111807.0,55.2924,55.3194,55.2564,55.2924,111807.0
2021-09-02 13:50:00,61.48,61.51,61.45,61.47,108405.0,55.2924,55.3194,55.2654,55.2834,108405.0
2021-09-02 14:00:00,61.46,61.51,61.41,61.5,302999.0,55.2744,55.3194,55.2294,55.3104,302999.0
2021-09-02 14:10:00,61.51,61.53,61.44,61.46,337336.0,55.3194,55.3373,55.2564,55.2744,337336.0
2021-09-02 14:20:00,61.46,61.51,61.43,61.46,163454.0,55.2744,55.3194,55.2474,55.2744,163454.0
2021-09-02 14:30:00,61.45,61.51,61.44,61.49,107251.0,55.2654,55.3194,55.2564,55.3014,107251.0
2021-09-02 14:40:00,61.49,61.6,61.49,61.57,157849.0,55.3014,55.4003,55.3014,55.3733,157849.0
2021-09-02 14:50:00,61.57,61.6,61.55,61.58,249202.0,55.3733,55.4003,55.3553,55.3823,249202.0
2021-09-02 15:00:00,61.59,61.64,61.58,61.61,227059.0,55.3913,55.4363,55.3823,55.4093,227059.0
2021-09-02 15:10:00,61.61,61.64,61.57,61.62,188707.0,55.4093,55.4363,55.3733,55.4183,188707.0
2021-09-02 15:20:00,61.62,61.63,61.54,61.59,166384.0,55.4183,55.4273,55.3463,55.3913,166384.0
2021-09-02 15:30:00,61.6,61.65,61.55,61.61,211679.0,55.4003,55.4453,55.3553,55.4093,211679.0
2021-09-02 15:40:00,61.61,61.67,61.59,61.66,299473.0,55.4093,55.4633,55.3913,55.4543,299473.0
2021-09-02 15:50:00,61.66,61.8,61.64,61.74,946803.0,55.4543,55.5802,55.4363,55.5262,946803.0
2021-09-03 09:30:00,61.5,61.69,61.37,61.65,267704.0,55.3104,55.4812,55.1935,55.4453,267704.0
2021-09-03 09:40:00,61.65,61.66,61.35,61.43,177321.0,55.4453,55.4543,55.1755,55.2474,177321.0
2021-09-03 09:50:00,61.42,61.64,61.33,61.62,177067.0,55.2384,55.4363,55.1575,55.4183,177067.0
2021-09-03 10:00:00,61.64,61.68,61.55,61.62,189925.0,55.4363,55.4723,55.3553,55.4183,189925.0
2021-09-03 10:10:00,61.62,61.62,61.49,61.5,93741.0,55.4183,55.4183,55.3014,55.3104,93741.0
2021-09-03 10:20:00,61.5,61.55,61.47,61.52,128228.0,55.3104,55.3553,55.2834,55.3284,128228.0
2021-09-03 10:30:00,61.53,61.57,61.41,61.42,102919.0,55.3373,55.3733,55.2294,55.2384,102919.0
2021-09-03 10:40:00,61.41,61.47,61.4,61.44,142755.0,55.2294,55.2834,55.2204,55.2564,142755.0
2021-09-03 10:50:00,61.45,61.51,61.42,61.5,138509.0,55.2654,55.3194,55.2384,55.3104,138509.0
2021-09-03 11:00:00,61.49,61.65,61.49,61.61,175835.0,55.3014,55.4453,55.3014,55.4093,175835.0
2021-09-03 11:10:00,61.62,61.73,61.6,61.67,148638.0,55.4183,55.5172,55.4003,55.4633,148638.0
2021-09-03 11:20:00,61.67,61.68,61.59,61.67,81334.0,55.4633,55.4723,55.3913,55.4633,81334.0
2021-09-03 11:30:00,61.67,61.8,61.64,61.73,221906.0,55.4633,55.5802,55.4363,55.5172,221906.0
2021-09-03 11:40:00,61.74,61.8,61.69,61.74,112824.0,55.5262,55.5802,55.4812,55.5262,112824.0
2021-09-03 11:50:00,61.75,61.75,61.63,61.65,81895.0,55.5352,55.5352,55.4273,55.4453,81895.0
2021-09-03 12:00:00,61.64,61.69,61.6,61.67,100030.0,55.4363,55.4812,55.4003,55.4633,100030.0
2021-09-03 12:10:00,61.67,61.71,61.62,61.64,64571.0,55.4633,55.4992,55.4183,55.4363,64571.0
2021-09-03 12:20:00,61.64,61.66,61.59,61.66,77628.0,55.4363,55.4543,55.3913,55.4543,77628.0
2021-09-03 12:30:00,61.66,61.66,61.53,61.55,158309.0,55.4543,55.4543,55.3373,55.3553,158309.0
2021-09-03 12:40:00,61.55,61.57,61.5,61.57,78722.0,55.3553,55.3733,55.3104,55.3733,78722.0
2021-09-03 12:50:00,61.56,61.56,61.51,61.53,51266.0,55.3643,55.3643,55.3194,55.3373,51266.0
2021-09-03 13:00:00,61.54,61.59,61.5,61.58,135104.0,55.3463,55.3913,55.3104,55.3823,135104.0
2021-09-03 13:10:00,61.58,61.69,61.58,61.66,76245.0,55.3823,55.4812,55.3823,55.4543,76245.0
2021-09-03 13:20:00,61.67,61.69,61.64,61.66,60877.0,55.4633,55.4812,55.4363,55.4543,60877.0
2021-09-03 13:30:00,61.66,61.68,61.62,61.67,77150.0,55.4543,55.4723,55.4183,55.4633,77150.0
2021-09-03 13:40:00,61.67,61.7,61.65,61.69,68141.0,55.4633,55.4902,55.4453,55.4812,68141.0
2021-09-03 13:50:00,61.68,61.7,61.65,61.7,77298.0,55.4723,55.4902,55.4453,55.4902,77298.0
2021-09-03 14:00:00,61.7,61.73,61.67,61.71,57354.0,55.4902,55.5172,55.4633,55.4992,57354.0
2021-09-03 14:10:00,61.71,61.75,61.68,61.73,51196.0,55.4992,55.5352,55.4723,55.5172,51196.0
2021-09-03 14:20:00,61.73,61.74,61.68,61.71,119025.0,55.5172,55.5262,55.4723,55.4992,119025.0
2021-09-03 14:30:00,61.71,61.73,61.67,61.71,94123.0,55.4992,55.5172,55.4633,55.4992,94123.0
2021-09-03 14:40:00,61.71,61.72,61.63,61.68,63532.0,55.4992,55.5082,55.4273,55.4723,63532.0
2021-09-03 14:50:00,61.68,61.72,61.67,61.7,74318.0,55.4723,55.5082,55.4633,55.4902,74318.0
2021-09-03 15:00:00,61.7,61.77,61.69,61.76,86927.0,55.4902,55.5532,55.4812,55.5442,86927.0
2021-09-03 15:10:00,61.76,61.77,61.72,61.75,126854.0,55.5442,55.5532,55.5082,55.5352,126854.0
2021-09-03 15:20:00,61.75,61.78,61.71,61.75,100727.0,55.5352,55.5622,55.4992,55.5352,100727.0
2021-09-03 15:30:00,61.74,61.8,61.72,61.74,132582.0,55.5262,55.5802,55.5082,55.5262,132582.0
2021-09-03 15:40:00,61.73,61.78,61.7,61.74,249532.0,55.5172,55.5622,55.4902,55.5262,249532.0
2021-09-03 15:50:00,61.74,61.78,61.7,61.72,703064.0,55.5262,55.5622,55.4902,55.5082,703064.0
2021-09-07 09:30:00,61.49,61.57,61.22,61.25,521215.0,55.3014,55.3733,55.0585,55.0855,521215.0
2021-09-07 09:40:00,61.25,61.3,61.1,61.11,291898.0,55.0855,55.1305,54.9506,54.9596,291898.0
2021-09-07 09:50:00,61.11,61.13,60.93,60.95,362226.0,54.9596,54.9776,54.7977,54.8157,362226.0
2021-09-07 10:00:00,60.95,60.98,60.75,60.77,338405.0,54.8157,54.8427,54.6359,54.6538,338405.0
2021-09-07 10:10:00,60.76,60.82,60.63,60.72,263136.0,54.6448,54.6988,54.5279,54.6089,263136.0
2021-09-07 10:20:00,60.73,60.89,60.69,60.76,368071.0,54.6179,54.7618,54.5819,54.6448,368071.0
2021-09-07 10:30:00,60.77,61.01,60.75,60.93,320813.0,54.6538,54.8697,54.6359,54.7977,320813.0
2021-09-07 10:40:00,60.93,60.94,60.79,60.88,174078.0,54.7977,54.8067,54.6718,54.7528,174078.0
2021-09-07 10:50:00,60.88,60.96,60.85,60.89,175175.0,54.7528,54.8247,54.7258,54.7618,175175.0
2021-09-07 11:00:00,60.89,60.95,60.84,60.86,267468.0,54.7618,54.8157,54.7168,54.7348,267468.0
2021-09-07 11:10:00,60.86,60.86,60.76,60.79,250505.0,54.7348,54.7348,54.6448,54.6718,250505.0
2021-09-07 11:20:00,60.79,60.83,60.76,60.8,240923.0,54.6718,54.7078,54.6448,54.6808,240923.0
2021-09-07 11:30:00,60.8,60.87,60.77,60.86,244613.0,54.6808,54.7438,54.6538,54.7348,244613.0
2021-09-07 11:40:00,60.86,60.87,60.78,60.78,157478.0,54.7348,54.7438,54.6628,54.6628,157478.0
2021-09-07 11:50:00,60.78,60.84,60.76,60.83,172865.0,54.6628,54.7168,54.6448,54.7078,172865.0
2021-09-07 12:00:00,60.83,60.89,60.82,60.83,175736.0,54.7078,54.7618,54.6988,54.7078,175736.0
2021-09-07 12:10:00,60.83,60.85,60.74,60.75,174890.0,54.7078,54.7258,54.6269,54.6359,174890.0
2021-09-07 12:20:00,60.74,60.85,60.74,60.84,183592.0,54.6269,54.7258,54.6269,54.7168,183592.0
2021-09-07 12:30:00,60.84,60.84,60.75,60.8,222770.0,54.7168,54.7168,54.6359,54.6808,222770.0
2021-09-07 12:40:00,60.81,60.83,60.74,60.74,202052.0,54.6898,54.7078,54.6269,54.6269,202052.0
2021-09-07 12:50:00,60.74,60.76,60.68,60.72,115856.0,54.6269,54.6448,54.5729,54.6089,115856.0
2021-09-07 13:00:00,60.72,60.74,60.68,60.73,165647.0,54.6089,54.6269,54.5729,54.6179,165647.0
2021-09-07 13:10:00,60.73,60.76,60.69,60.75,181932.0,54.6179,54.6448,54.5819,54.6359,181932.0
2021-09-07 13:20:00,60.75,60.76,60.67,60.68,167818.0,54.6359,54.6448,54.5639,54.5729,167818.0
2021-09-07 13:30:00,60.68,60.73,60.65,60.71,225936.0,54.5729,54.6179,54.5459,54.5999,225936.0
2021-09-07 13:40:00,60.72,60.74,60.66,60.67,185566.0,54.6089,54.6269,54.5549,54.5639,185566.0
2021-09-07 13:50:00,60.68,60.74,60.67,60.68,140942.0,54.5729,54.6269,54.5639,54.5729,140942.0
2021-09-07 14:00:00,60.68,60.7,60.65,60.7,112361.0,54.5729,54.5909,54.5459,54.5909,112361.0
2021-09-07 14:10:00,60.7,60.7,60.61,60.65,144509.0,54.5909,54.5909,54.5099,54.5459,144509.0
2021-09-07 14:20:00,60.65,60.65,60.53,60.54,126495.0,54.5459,54.5459,54.438,54.447,126495.0
2021-09-07 14:30:00,60.53,60.55,60.47,60.51,406293.0,54.438,54.456,54.384,54.42,406293.0
2021-09-07 14:40:00,60.51,60.58,60.5,60.55,165464.0,54.42,54.483,54.411,54.456,165464.0
2021-09-07 14:50:00,60.55,60.61,60.53,60.55,251586.0,54.456,54.5099,54.438,54.456,251586.0
2021-09-07 15:00:00,60.55,60.57,60.49,60.49,237657.0,54.456,54.474,54.402,54.402,237657.0
2021-09-07 15:10:00,60.49,60.51,60.45,60.5,242674.0,54.402,54.42,54.366,54.411,242674.0
2021-09-07 15:20:00,60.49,60.49,60.37,60.44,243401.0,54.402,54.402,54.2941,54.3571,243401.0
2021-09-07 15:30:00,60.43,60.45,60.39,60.4,321208.0,54.3481,54.366,54.3121,54.3211,321208.0
2021-09-07 15:40:00,60.41,60.44,60.3,60.34,438944.0,54.3301,54.3571,54.2311,54.2671,438944.0
2021-09-07 15:50:00,60.34,60.37,60.2,60.3,2041924.0,54.2671,54.2941,54.1412,54.2311,2041924.0
2021-09-08 09:30:00,60.26,60.32,60.04,60.3,388192.0,54.1952,54.2491,53.9973,54.2311,388192.0
2021-09-08 09:40:00,60.3,60.46,60.23,60.27,488763.0,54.2311,54.375,54.1682,54.2042,488763.0
2021-09-08 09:50:00,60.27,60.38,60.13,60.23,1447940.0,54.2042,54.3031,54.0783,54.1682,1447940.0
2021-09-08 10:00:00,60.24,60.36,60.15,60.23,825276.0,54.1772,54.2851,54.0962,54.1682,825276.0
2021-09-08 10:10:00,60.23,60.48,60.22,60.42,459890.0,54.1682,54.393,54.1592,54.3391,459890.0
2021-09-08 10:20:00,60.41,60.5,60.33,60.39,330805.0,54.3301,54.411,54.2581,54.3121,330805.0
2021-09-08 10:30:00,60.4,60.44,60.24,60.28,181154.0,54.3211,54.3571,54.1772,54.2132,181154.0
2021-09-08 10:40:00,60.27,60.33,60.23,60.3,223925.0,54.2042,54.2581,54.1682,54.2311,223925.0
2021-09-08 10:50:00,60.3,60.36,60.24,60.29,147773.0,54.2311,54.2851,54.1772,54.2221,147773.0
2021-09-08 11:00:00,60.27,60.45,60.27,60.33,193173.0,54.2042,54.366,54.2042,54.2581,193173.0
2021-09-08 11:10:00,60.33,60.42,60.32,60.35,160745.0,54.2581,54.3391,54.2491,54.2761,160745.0
2021-09-08 11:20:00,60.35,60.4,60.32,60.35,150567.0,54.2761,54.3211,54.2491,54.2761,150567.0
2021-09-08 11:30:00,60.35,60.39,60.28,60.3,136626.0,54.2761,54.3121,54.2132,54.2311,136626.0
2021-09-08 11:40:00,60.31,60.35,60.29,60.31,162322.0,54.2401,54.2761,54.2221,54.2401,162322.0
2021-09-08 11:50:00,60.31,60.35,60.26,60.34,127379.0,54.2401,54.2761,54.1952,54.2671,127379.0
2021-09-08 12:00:00,60.34,60.4,60.29,60.37,217726.0,54.2671,54.3211,54.2221,54.2941,217726.0
2021-09-08 12:10:00,60.37,60.48,60.34,60.47,198950.0,54.2941,54.393,54.2671,54.384,198950.0
2021-09-08 12:20:00,60.47,60.52,60.43,60.5,112892.0,54.384,54.429,54.3481,54.411,112892.0
2021-09-08 12:30:00,60.5,60.52,60.4,60.46,371994.0,54.411,54.429,54.3211,54.375,371994.0
2021-09-08 12:40:00,60.46,60.46,60.39,60.46,119765.0,54.375,54.375,54.3121,54.375,119765.0
2021-09-08 12:50:00,60.46,60.46,60.34,60.37,114960.0,54.375,54.375,54.2671,54.2941,114960.0
2021-09-08 13:00:00,60.37,60.4,60.3,60.31,187871.0,54.2941,54.3211,54.2311,54.2401,187871.0
2021-09-08 13:10:00,60.32,60.34,60.29,60.34,94623.0,54.2491,54.2671,54.2221,54.2671,94623.0
2021-09-08 13:20:00,60.33,60.35,60.29,60.33,144827.0,54.2581,54.2761,54.2221,54.2581,144827.0
2021-09-08 13:30:00,60.34,60.35,60.23,60.31,177374.0,54.2671,54.2761,54.1682,54.2401,177374.0
2021-09-08 13:40:00,60.32,60.33,60.24,60.28,150402.0,54.2491,54.2581,54.1772,54.2132,150402.0
2021-09-08 13:50:00,60.29,60.31,60.18,60.19,278030.0,54.2221,54.2401,54.1232,54.1322,278030.0
2021-09-08 14:00:00,60.19,60.27,60.14,60.19,453146.0,54.1322,54.2042,54.0872,54.1322,453146.0
2021-09-08 14:10:00,60.19,60.29,60.18,60.21,279773.0,54.1322,54.2221,54.1232,54.1502,279773.0
2021-09-08 14:20:00,60.22,60.23,60.16,60.19,118720.0,54.1592,54.1682,54.1052,54.1322,118720.0
2021-09-08 14:30:00,60.19,60.19,60.09,60.11,228036.0,54.1322,54.1322,54.0423,54.0603,228036.0
2021-09-08 14:40:00,60.11,60.14,60.04,60.08,225892.0,54.0603,54.0872,53.9973,54.0333,225892.0
2021-09-08 14:50:00,60.08,60.14,60.07,60.11,194459.0,54.0333,54.0872,54.0243,54.0603,194459.0
2021-09-08 15:00:00,60.12,60.16,60.09,60.11,174218.0,54.0693,54.1052,54.0423,54.0603,174218.0
2021-09-08 15:10:00,60.11,60.16,60.08,60.16,259919.0,54.0603,54.1052,54.0333,54.1052,259919.0
2021-09-08 15:20:00,60.16,60.16,60.05,60.11,295926.0,54.1052,54.1052,54.0063,54.0603,295926.0
2021-09-08 15:30:00,60.11,60.22,60.1,60.19,243196.0,54.0603,54.1592,54.0513,54.1322,243196.0
2021-09-08 15:40:00,60.19,60.19,60.13,60.15,395674.0,54.1322,54.1322,54.0783,54.0962,395674.0
2021-09-08 15:50:00,60.15,60.23,60.04,60.15,1224849.0,54.0962,54.1682,53.9973,54.0962,1224849.0
2021-09-09 09:30:00,60.37,60.37,59.88,60.16,530437.0,54.2941,54.2941,53.8534,54.1052,530437.0
2021-09-09 09:40:00,60.16,60.22,59.97,59.98,297957.0,54.1052,54.1592,53.9344,53.9433,297957.0
2021-09-09 09:50:00,59.98,60.07,59.78,59.8,379430.0,53.9433,54.0243,53.7635,53.7815,379430.0
2021-09-09 10:00:00,59.81,59.86,59.72,59.84,346525.0,53.7905,53.8354,53.7095,53.8174,346525.0
2021-09-09 10:10:00,59.84,59.93,59.75,59.85,267716.0,53.8174,53.8984,53.7365,53.8264,267716.0
2021-09-09 10:20:00,59.85,59.86,59.7,59.7,184634.0,53.8264,53.8354,53.6915,53.6915,184634.0
2021-09-09 10:30:00,59.7,59.74,59.65,59.65,285606.0,53.6915,53.7275,53.6466,53.6466,285606.0
2021-09-09 10:40:00,59.64,59.77,59.62,59.75,293461.0,53.6376,53.7545,53.6196,53.7365,293461.0
2021-09-09 10:50:00,59.74,59.86,59.73,59.8,154654.0,53.7275,53.8354,53.7185,53.7815,154654.0
2021-09-09 11:00:00,59.8,59.8,59.72,59.78,98244.0,53.7815,53.7815,53.7095,53.7635,98244.0
2021-09-09 11:10:00,59.78,59.78,59.57,59.63,141060.0,53.7635,53.7635,53.5746,53.6286,141060.0
2021-09-09 11:20:00,59.62,59.67,59.58,59.6,116611.0,53.6196,53.6645,53.5836,53.6016,116611.0
2021-09-09 11:30:00,59.6,59.7,59.57,59.7,95754.0,53.6016,53.6915,53.5746,53.6915,95754.0
2021-09-09 11:40:00,59.7,59.78,59.69,59.77,82196.0,53.6915,53.7635,53.6825,53.7545,82196.0
2021-09-09 11:50:00,59.77,59.83,59.74,59.78,136504.0,53.7545,53.8084,53.7275,53.7635,136504.0
2021-09-09 12:00:00,59.78,59.79,59.65,59.69,170962.0,53.7635,53.7725,53.6466,53.6825,170962.0
2021-09-09 12:10:00,59.68,59.69,59.56,59.59,188548.0,53.6735,53.6825,53.5656,53.5926,188548.0
2021-09-09 12:20:00,59.59,59.59,59.51,59.55,142989.0,53.5926,53.5926,53.5207,53.5566,142989.0
2021-09-09 12:30:00,59.54,59.64,59.5,59.64,94042.0,53.5476,53.6376,53.5117,53.6376,94042.0
2021-09-09 12:40:00,59.64,59.68,59.59,59.64,123391.0,53.6376,53.6735,53.5926,53.6376,123391.0
2021-09-09 12:50:00,59.64,59.65,59.54,59.55,105272.0,53.6376,53.6466,53.5476,53.5566,105272.0
2021-09-09 13:00:00,59.55,59.66,59.54,59.65,56154.0,53.5566,53.6556,53.5476,53.6466,56154.0
2021-09-09 13:10:00,59.65,59.71,59.62,59.63,80111.0,53.6466,53.7005,53.6196,53.6286,80111.0
2021-09-09 13:20:00,59.62,59.63,59.45,59.5,158350.0,53.6196,53.6286,53.4667,53.5117,158350.0
2021-09-09 13:30:00,59.49,59.52,59.43,59.47,170839.0,53.5027,53.5296,53.4487,53.4847,170839.0
2021-09-09 13:40:00,59.47,59.57,59.44,59.54,132713.0,53.4847,53.5746,53.4577,53.5476,132713.0
2021-09-09 13:50:00,59.54,59.6,59.51,59.58,123860.0,53.5476,53.6016,53.5207,53.5836,123860.0
2021-09-09 14:00:00,59.57,59.63,59.51,59.63,149506.0,53.5746,53.6286,53.5207,53.6286,149506.0
2021-09-09 14:10:00,59.63,59.65,59.6,59.61,82899.0,53.6286,53.6466,53.6016,53.6106,82899.0
2021-09-09 14:20:00,59.62,59.64,59.58,59.58,85092.0,53.6196,53.6376,53.5836,53.5836,85092.0
2021-09-09 14:30:00,59.59,59.59,59.51,59.52,78486.0,53.5926,53.5926,53.5207,53.5296,78486.0
2021-09-09 14:40:00,59.51,59.58,59.49,59.57,94709.0,53.5207,53.5836,53.5027,53.5746,94709.0
2021-09-09 14:50:00,59.58,59.6,59.54,59.54,113823.0,53.5836,53.6016,53.5476,53.5476,113823.0
2021-09-09 15:00:00,59.55,59.59,59.54,59.57,127028.0,53.5566,53.5926,53.5476,53.5746,127028.0
2021-09-09 15:10:00,59.57,59.59,59.49,59.5,95561.0,53.5746,53.5926,53.5027,53.5117,95561.0
2021-09-09 15:20:00,59.5,59.56,59.49,59.54,106569.0,53.5117,53.5656,53.5027,53.5476,106569.0
2021-09-09 15:30:00,59.54,59.66,59.51,59.64,244205.0,53.5476,53.6556,53.5207,53.6376,244205.0
2021-09-09 15:40:00,59.64,59.72,59.61,59.67,443940.0,53.6376,53.7095,53.6106,53.6645,443940.0
2021-09-09 15:50:00,59.67,59.67,59.51,59.56,882208.0,53.6645,53.6645,53.5207,53.5656,882208.0
2021-09-10 09:30:00,59.44,59.85,59.42,59.59,691658.0,53.4577,53.8264,53.4397,53.5926,691658.0
2021-09-10 09:40:00,59.58,59.59,59.18,59.21,231204.0,53.5836,53.5926,53.2239,53.2508,231204.0
2021-09-10 09:50:00,59.21,59.32,59.19,59.25,448186.0,53.2508,53.3498,53.2329,53.2868,448186.0
2021-09-10 10:00:00,59.25,59.25,59.06,59.18,438452.0,53.2868,53.2868,53.1159,53.2239,438452.0
2021-09-10 10:10:00,59.19,59.24,59.13,59.13,255566.0,53.2329,53.2778,53.1789,53.1789,255566.0
2021-09-10 10:20:00,59.14,59.36,59.13,59.33,196145.0,53.1879,53.3857,53.1789,53.3588,196145.0
2021-09-10 10:30:00,59.33,59.33,59.21,59.24,179539.0,53.3588,53.3588,53.2508,53.2778,179539.0
2021-09-10 10:40:00,59.23,59.28,59.15,59.21,133581.0,53.2688,53.3138,53.1969,53.2508,133581.0
2021-09-10 10:50:00,59.21,59.36,59.15,59.35,199779.0,53.2508,53.3857,53.1969,53.3768,199779.0
2021-09-10 11:00:00,59.35,59.43,59.32,59.4,93628.0,53.3768,53.4487,53.3498,53.4217,93628.0
2021-09-10 11:10:00,59.39,59.46,59.36,59.4,105062.0,53.4127,53.4757,53.3857,53.4217,105062.0
2021-09-10 11:20:00,59.41,59.55,59.4,59.54,153802.0,53.4307,53.5566,53.4217,53.5476,153802.0
2021-09-10 11:30:00,59.53,59.57,59.48,59.5,120363.0,53.5386,53.5746,53.4937,53.5117,120363.0
2021-09-10 11:40:00,59.5,59.58,59.49,59.51,114293.0,53.5117,53.5836,53.5027,53.5207,114293.0
2021-09-10 11:50:00,59.51,59.58,59.47,59.55,95173.0,53.5207,53.5836,53.4847,53.5566,95173.0
2021-09-10 12:00:00,59.54,59.6,59.5,59.59,71240.0,53.5476,53.6016,53.5117,53.5926,71240.0
2021-09-10 12:10:00,59.59,59.64,59.57,59.61,50409.0,53.5926,53.6376,53.5746,53.6106,50409.0
2021-09-10 12:20:00,59.61,59.68,59.59,59.62,87568.0,53.6106,53.6735,53.5926,53.6196,87568.0
2021-09-10 12:30:00,59.62,59.63,59.56,59.6,69503.0,53.6196,53.6286,53.5656,53.6016,69503.0
2021-09-10 12:40:00,59.59,59.61,59.56,59.57,61259.0,53.5926,53.6106,53.5656,53.5746,61259.0
2021-09-10 12:50:00,59.57,59.64,59.55,59.58,74502.0,53.5746,53.6376,53.5566,53.5836,74502.0
2021-09-10 13:00:00,59.58,59.65,59.58,59.62,86432.0,53.5836,53.6466,53.5836,53.6196,86432.0
2021-09-10 13:10:00,59.63,59.66,59.59,59.6,58283.0,53.6286,53.6556,53.5926,53.6016,58283.0
2021-09-10 13:20:00,59.6,59.62,59.57,59.59,43117.0,53.6016,53.6196,53.5746,53.5926,43117.0
2021-09-10 13:30:00,59.58,59.69,59.56,59.68,75236.0,53.5836,53.6825,53.5656,53.6735,75236.0
2021-09-10 13:40:00,59.68,59.68,59.62,59.64,55302.0,53.6735,53.6735,53.6196,53.6376,55302.0
2021-09-10 13:50:00,59.65,59.68,59.63,59.68,53882.0,53.6466,53.6735,53.6286,53.6735,53882.0
2021-09-10 14:00:00,59.68,59.72,59.67,59.72,71915.0,53.6735,53.7095,53.6645,53.7095,71915.0
2021-09-10 14:10:00,59.72,59.75,59.68,59.68,107136.0,53.7095,53.7365,53.6735,53.6735,107136.0
2021-09-10 14:20:00,59.69,59.75,59.67,59.68,88832.0,53.6825,53.7365,53.6645,53.6735,88832.0
2021-09-10 14:30:00,59.69,59.72,59.67,59.7,79640.0,53.6825,53.7095,53.6645,53.6915,79640.0
2021-09-10 14:40:00,59.69,59.7,59.56,59.58,137256.0,53.6825,53.6915,53.5656,53.5836,137256.0
2021-09-10 14:50:00,59.58,59.66,59.57,59.6,104699.0,53.5836,53.6556,53.5746,53.6016,104699.0
2021-09-10 15:00:00,59.6,59.67,59.58,59.59,122312.0,53.6016,53.6645,53.5836,53.5926,122312.0
2021-09-10 15:10:00,59.58,59.59,59.48,59.52,174229.0,53.5836,53.5926,53.4937,53.5296,174229.0
2021-09-10 15:20:00,59.52,59.53,59.45,59.49,114119.0,53.5296,53.5386,53.4667,53.5027,114119.0
2021-09-10 15:30:00,59.48,59.54,59.44,59.45,192219.0,53.4937,53.5476,53.4577,53.4667,192219.0
2021-09-10 15:40:00,59.45,59.49,59.39,59.4,292250.0,53.4667,53.5027,53.4127,53.4217,292250.0
2021-09-10 15:50:00,59.4,59.42,59.25,59.31,1237539.0,53.4217,53.4397,53.2868,53.3408,1237539.0
2021-09-13 09:30:00,60.03,60.19,59.63,60.17,566899.0,53.9883,54.1322,53.6286,54.1142,566899.0
2021-09-13 09:40:00,60.19,60.4,60.1,60.39,481556.0,54.1322,54.3211,54.0513,54.3121,481556.0
2021-09-13 09:50:00,60.38,60.47,60.34,60.38,245794.0,54.3031,54.384,54.2671,54.3031,245794.0
2021-09-13 10:00:00,60.39,60.48,60.28,60.34,358782.0,54.3121,54.393,54.2132,54.2671,358782.0
2021-09-13 10:10:00,60.34,60.52,60.26,60.52,250729.0,54.2671,54.429,54.1952,54.429,250729.0
2021-09-13 10:20:00,60.52,60.59,60.41,60.48,189978.0,54.429,54.492,54.3301,54.393,189978.0
2021-09-13 10:30:00,60.48,60.55,60.42,60.46,206509.0,54.393,54.456,54.3391,54.375,206509.0
2021-09-13 10:40:00,60.46,60.52,60.39,60.39,311056.0,54.375,54.429,54.3121,54.3121,311056.0
2021-09-13 10:50:00,60.4,60.54,60.39,60.48,160122.0,54.3211,54.447,54.3121,54.393,160122.0
2021-09-13 11:00:00,60.48,60.52,60.45,60.47,163335.0,54.393,54.429,54.366,54.384,163335.0
2021-09-13 11:10:00,60.46,60.46,60.17,60.18,194079.0,54.375,54.375,54.1142,54.1232,194079.0
2021-09-13 11:20:00,60.17,60.19,60.09,60.12,101337.0,54.1142,54.1322,54.0423,54.0693,101337.0
2021-09-13 11:30:00,60.11,60.17,60.08,60.15,105872.0,54.0603,54.1142,54.0333,54.0962,105872.0
2021-09-13 11:40:00,60.16,60.16,60.04,60.05,107640.0,54.1052,54.1052,53.9973,54.0063,107640.0
2021-09-13 11:50:00,60.04,60.08,60.01,60.03,88366.0,53.9973,54.0333,53.9703,53.9883,88366.0
2021-09-13 12:00:00,60.03,60.04,59.91,59.98,122630.0,53.9883,53.9973,53.8804,53.9433,122630.0
2021-09-13 12:10:00,59.98,60.09,59.98,60.02,93023.0,53.9433,54.0423,53.9433,53.9793,93023.0
2021-09-13 12:20:00,60.03,60.12,60.02,60.07,159930.0,53.9883,54.0693,53.9793,54.0243,159930.0
2021-09-13 12:30:00,60.06,60.12,60.06,60.08,140017.0,54.0153,54.0693,54.0153,54.0333,140017.0
2021-09-13 12:40:00,60.07,60.11,60.05,60.07,223446.0,54.0243,54.0603,54.0063,54.0243,223446.0
2021-09-13 12:50:00,60.07,60.08,59.96,60.0,78604.0,54.0243,54.0333,53.9254,53.9613,78604.0
2021-09-13 13:00:00,60.0,60.04,59.92,59.92,75916.0,53.9613,53.9973,53.8894,53.8894,75916.0
2021-09-13 13:10:00,59.92,59.93,59.79,59.81,59487.0,53.8894,53.8984,53.7725,53.7905,59487.0
2021-09-13 13:20:00,59.81,59.81,59.75,59.77,88633.0,53.7905,53.7905,53.7365,53.7545,88633.0
2021-09-13 13:30:00,59.78,59.78,59.7,59.73,67465.0,53.7635,53.7635,53.6915,53.7185,67465.0
2021-09-13 13:40:00,59.73,59.79,59.72,59.76,93300.0,53.7185,53.7725,53.7095,53.7455,93300.0
2021-09-13 13:50:00,59.75,59.76,59.68,59.73,69304.0,53.7365,53.7455,53.6735,53.7185,69304.0
2021-09-13 14:00:00,59.73,59.74,59.65,59.68,85659.0,53.7185,53.7275,53.6466,53.6735,85659.0
2021-09-13 14:10:00,59.67,59.68,59.56,59.66,130990.0,53.6645,53.6735,53.5656,53.6556,130990.0
2021-09-13 14:20:00,59.66,59.7,59.59,59.61,81798.0,53.6556,53.6915,53.5926,53.6106,81798.0
2021-09-13 14:30:00,59.61,59.63,59.53,59.54,108808.0,53.6106,53.6286,53.5386,53.5476,108808.0
2021-09-13 14:40:00,59.54,59.63,59.52,59.62,129142.0,53.5476,53.6286,53.5296,53.6196,129142.0
2021-09-13 14:50:00,59.61,59.67,59.59,59.67,83181.0,53.6106,53.6645,53.5926,53.6645,83181.0
2021-09-13 15:00:00,59.66,59.67,59.56,59.65,188879.0,53.6556,53.6645,53.5656,53.6466,188879.0
2021-09-13 15:10:00,59.66,59.72,59.64,59.69,154455.0,53.6556,53.7095,53.6376,53.6825,154455.0
2021-09-13 15:20:00,59.7,59.83,59.68,59.83,169050.0,53.6915,53.8084,53.6735,53.8084,169050.0
2021-09-13 15:30:00,59.83,59.93,59.8,59.92,399054.0,53.8084,53.8984,53.7815,53.8894,399054.0
2021-09-13 15:40:00,59.92,59.97,59.84,59.86,698939.0,53.8894,53.9344,53.8174,53.8354,698939.0
2021-09-13 15:50:00,59.86,60.01,59.85,59.97,1229522.0,53.8354,53.9703,53.8264,53.9344,1229522.0
2021-09-14 09:30:00,60.42,60.85,57.13,57.21,2761014.0,54.3391,54.7258,51.3802,51.4521,2761014.0
2021-09-14 09:40:00,57.25,58.83,57.22,57.51,3250197.0,51.4881,52.9091,51.4611,51.7219,3250197.0
2021-09-14 09:50:00,57.51,57.54,56.39,56.79,3174127.0,51.7219,51.7489,50.7147,51.0744,3174127.0
2021-09-14 10:00:00,56.78,57.39,56.72,57.15,3742523.0,51.0654,51.614,51.0114,51.3982,3742523.0
2021-09-14 10:10:00,57.15,57.38,56.75,56.76,1629622.0,51.3982,51.605,51.0384,51.0474,1629622.0
2021-09-14 10:20:00,56.77,56.86,56.53,56.77,1098167.0,51.0564,51.1374,50.8406,51.0564,1098167.0
2021-09-14 10:30:00,56.76,57.01,56.55,56.59,1295436.0,51.0474,51.2723,50.8586,50.8945,1295436.0
2021-09-14 10:40:00,56.58,57.05,56.29,56.92,1266367.0,50.8855,51.3082,50.6247,51.1913,1266367.0
2021-09-14 10:50:00,56.92,56.97,56.52,56.6,896446.0,51.1913,51.2363,50.8316,50.9035,896446.0
2021-09-14 11:00:00,56.6,57.06,56.59,56.91,1193026.0,50.9035,51.3172,50.8945,51.1823,1193026.0
2021-09-14 11:10:00,56.91,56.97,56.72,56.84,957877.0,51.1823,51.2363,51.0114,51.1194,957877.0
2021-09-14 11:20:00,56.84,56.95,56.7,56.74,525777.0,51.1194,51.2183,50.9935,51.0294,525777.0
2021-09-14 11:30:00,56.74,57.01,56.66,56.94,938665.0,51.0294,51.2723,50.9575,51.2093,938665.0
2021-09-14 11:40:00,56.95,56.96,56.81,56.85,469585.0,51.2183,51.2273,51.0924,51.1284,469585.0
2021-09-14 11:50:00,56.85,56.89,56.64,56.68,503652.0,51.1284,51.1643,50.9395,50.9755,503652.0
2021-09-14 12:00:00,56.68,56.75,56.66,56.69,366400.0,50.9755,51.0384,50.9575,50.9845,366400.0
2021-09-14 12:10:00,56.69,56.8,56.63,56.71,745018.0,50.9845,51.0834,50.9305,51.0025,745018.0
2021-09-14 12:20:00,56.7,56.75,56.66,56.68,210067.0,50.9935,51.0384,50.9575,50.9755,210067.0
2021-09-14 12:30:00,56.68,56.7,56.38,56.45,453138.0,50.9755,50.9935,50.7057,50.7686,453138.0
2021-09-14 12:40:00,56.45,56.5,56.35,56.46,347164.0,50.7686,50.8136,50.6787,50.7776,347164.0
2021-09-14 12:50:00,56.45,56.49,56.37,56.39,375386.0,50.7686,50.8046,50.6967,50.7147,375386.0
2021-09-14 13:00:00,56.37,56.42,56.12,56.16,652240.0,50.6967,50.7416,50.4718,50.5078,652240.0
2021-09-14 13:10:00,56.17,56.36,56.16,56.3,546616.0,50.5168,50.6877,50.5078,50.6337,546616.0
2021-09-14 13:20:00,56.3,56.37,56.25,56.3,413084.0,50.6337,50.6967,50.5888,50.6337,413084.0
2021-09-14 13:30:00,56.29,56.39,56.25,56.38,422574.0,50.6247,50.7147,50.5888,50.7057,422574.0
2021-09-14 13:40:00,56.37,56.38,56.28,56.37,568671.0,50.6967,50.7057,50.6157,50.6967,568671.0
2021-09-14 13:50:00,56.37,56.44,56.24,56.24,951725.0,50.6967,50.7596,50.5798,50.5798,951725.0
2021-09-14 14:00:00,56.23,56.24,56.07,56.19,586640.0,50.5708,50.5798,50.4269,50.5348,586640.0
2021-09-14 14:10:00,56.19,56.3,56.15,56.25,419155.0,50.5348,50.6337,50.4988,50.5888,419155.0
2021-09-14 14:20:00,56.24,56.25,56.09,56.11,438044.0,50.5798,50.5888,50.4449,50.4628,438044.0
2021-09-14 14:30:00,56.1,56.11,55.96,56.05,417730.0,50.4538,50.4628,50.3279,50.4089,417730.0
2021-09-14 14:40:00,56.05,56.26,56.04,56.23,444942.0,50.4089,50.5977,50.3999,50.5708,444942.0
2021-09-14 14:50:00,56.23,56.37,56.18,56.3,524683.0,50.5708,50.6967,50.5258,50.6337,524683.0
2021-09-14 15:00:00,56.3,56.32,56.19,56.23,608456.0,50.6337,50.6517,50.5348,50.5708,608456.0
2021-09-14 15:10:00,56.23,56.24,55.9,55.91,1075000.0,50.5708,50.5798,50.274,50.283,1075000.0
2021-09-14 15:20:00,55.91,55.96,55.78,55.78,748735.0,50.283,50.3279,50.1661,50.1661,748735.0
2021-09-14 15:30:00,55.78,55.79,55.43,55.72,2208200.0,50.1661,50.175,49.8513,50.1121,2208200.0
2021-09-14 15:40:00,55.71,55.73,55.52,55.57,1677446.0,50.1031,50.1211,49.9322,49.9772,1677446.0
2021-09-14 15:50:00,55.56,55.69,55.39,55.59,5765247.0,49.9682,50.0851,49.8153,49.9952,5765247.0
2021-09-15 09:30:00,55.57,56.45,55.5,56.33,1647490.0,49.9772,50.7686,49.9142,50.6607,1647490.0
2021-09-15 09:40:00,56.31,56.63,56.21,56.49,1222975.0,50.6427,50.9305,50.5528,50.8046,1222975.0
2021-09-15 09:50:00,56.48,56.93,56.41,56.88,1227528.0,50.7956,51.2003,50.7326,51.1553,1227528.0
2021-09-15 10:00:00,56.87,57.06,56.8,57.0,1256928.0,51.1464,51.3172,51.0834,51.2633,1256928.0
2021-09-15 10:10:00,56.99,57.02,56.68,56.79,926234.0,51.2543,51.2813,50.9755,51.0744,926234.0
2021-09-15 10:20:00,56.79,56.84,56.55,56.58,768294.0,51.0744,51.1194,50.8586,50.8855,768294.0
2021-09-15 10:30:00,56.57,56.6,56.18,56.26,759768.0,50.8765,50.9035,50.5258,50.5977,759768.0
2021-09-15 10:40:00,56.26,56.55,56.17,56.49,670550.0,50.5977,50.8586,50.5168,50.8046,670550.0
2021-09-15 10:50:00,56.49,56.66,56.48,56.62,580352.0,50.8046,50.9575,50.7956,50.9215,580352.0
2021-09-15 11:00:00,56.61,56.66,56.5,56.58,531104.0,50.9125,50.9575,50.8136,50.8855,531104.0
2021-09-15 11:10:00,56.58,56.74,56.51,56.73,814493.0,50.8855,51.0294,50.8226,51.0204,814493.0
2021-09-15 11:20:00,56.72,56.78,56.57,56.69,392610.0,51.0114,51.0654,50.8765,50.9845,392610.0
2021-09-15 11:30:00,56.69,56.96,56.67,56.93,702371.0,50.9845,51.2273,50.9665,51.2003,702371.0
2021-09-15 11:40:00,56.93,57.01,56.88,56.97,506992.0,51.2003,51.2723,51.1553,51.2363,506992.0
2021-09-15 11:50:00,56.97,57.07,56.9,57.0,432019.0,51.2363,51.3262,51.1733,51.2633,432019.0
2021-09-15 12:00:00,57.0,57.07,56.95,57.07,364638.0,51.2633,51.3262,51.2183,51.3262,364638.0
2021-09-15 12:10:00,57.07,57.11,57.01,57.11,204460.0,51.3262,51.3622,51.2723,51.3622,204460.0
2021-09-15 12:20:00,57.1,57.2,57.03,57.14,324851.0,51.3532,51.4431,51.2902,51.3892,324851.0
2021-09-15 12:30:00,57.14,57.22,57.11,57.18,329819.0,51.3892,51.4611,51.3622,51.4252,329819.0
2021-09-15 12:40:00,57.19,57.28,57.18,57.26,381408.0,51.4341,51.5151,51.4252,51.4971,381408.0
2021-09-15 12:50:00,57.26,57.45,57.26,57.41,470098.0,51.4971,51.668,51.4971,51.632,470098.0
2021-09-15 13:00:00,57.41,57.68,57.37,57.62,664672.0,51.632,51.8748,51.596,51.8209,664672.0
2021-09-15 13:10:00,57.63,57.64,57.53,57.58,412798.0,51.8299,51.8389,51.7399,51.7849,412798.0
2021-09-15 13:20:00,57.57,57.58,57.41,57.43,480565.0,51.7759,51.7849,51.632,51.65,480565.0
2021-09-15 13:30:00,57.43,57.47,57.4,57.47,229295.0,51.65,51.686,51.623,51.686,229295.0
2021-09-15 13:40:00,57.47,57.52,57.41,57.43,188565.0,51.686,51.7309,51.632,51.65,188565.0
2021-09-15 13:50:00,57.44,57.48,57.37,57.39,143560.0,51.659,51.695,51.596,51.614,143560.0
2021-09-15 14:00:00,57.38,57.38,57.28,57.31,337039.0,51.605,51.605,51.5151,51.5421,337039.0
2021-09-15 14:10:00,57.3,57.37,57.26,57.3,276088.0,51.5331,51.596,51.4971,51.5331,276088.0
2021-09-15 14:20:00,57.31,57.36,57.24,57.25,639540.0,51.5421,51.587,51.4791,51.4881,639540.0
2021-09-15 14:30:00,57.25,57.37,57.24,57.35,393788.0,51.4881,51.596,51.4791,51.578,393788.0
2021-09-15 14:40:00,57.35,57.39,57.31,57.37,333731.0,51.578,51.614,51.5421,51.596,333731.0
2021-09-15 14:50:00,57.36,57.44,57.31,57.39,415230.0,51.587,51.659,51.5421,51.614,415230.0
2021-09-15 15:00:00,57.4,57.42,57.36,57.42,340807.0,51.623,51.641,51.587,51.641,340807.0
2021-09-15 15:10:00,57.42,57.49,57.36,57.41,428464.0,51.641,51.704,51.587,51.632,428464.0
2021-09-15 15:20:00,57.41,57.44,57.39,57.4,412358.0,51.632,51.659,51.614,51.623,412358.0
2021-09-15 15:30:00,57.4,57.5,57.33,57.36,944780.0,51.623,51.7129,51.5601,51.587,944780.0
2021-09-15 15:40:00,57.36,57.36,57.29,57.3,971735.0,51.587,51.587,51.5241,51.5331,971735.0
2021-09-15 15:50:00,57.3,57.3,56.99,57.0,4672811.0,51.5331,51.5331,51.2543,51.2633,4672811.0
2021-09-16 09:30:00,57.25,57.52,57.0,57.42,1176297.0,51.4881,51.7309,51.2633,51.641,1176297.0
2021-09-16 09:40:00,57.42,57.45,56.96,57.0,466205.0,51.641,51.668,51.2273,51.2633,466205.0
2021-09-16 09:50:00,57.01,57.07,56.8,57.01,468496.0,51.2723,51.3262,51.0834,51.2723,468496.0
2021-09-16 10:00:00,57.01,57.18,56.91,56.97,305543.0,51.2723,51.4252,51.1823,51.2363,305543.0
2021-09-16 10:10:00,56.96,57.08,56.91,56.91,211275.0,51.2273,51.3352,51.1823,51.1823,211275.0
2021-09-16 10:20:00,56.91,56.91,56.74,56.85,298255.0,51.1823,51.1823,51.0294,51.1284,298255.0
2021-09-16 10:30:00,56.84,56.89,56.74,56.83,182597.0,51.1194,51.1643,51.0294,51.1104,182597.0
2021-09-16 10:40:00,56.82,56.82,56.56,56.66,281075.0,51.1014,51.1014,50.8676,50.9575,281075.0
2021-09-16 10:50:00,56.65,56.65,56.47,56.57,318747.0,50.9485,50.9485,50.7866,50.8765,318747.0
2021-09-16 11:00:00,56.57,56.58,56.43,56.58,262704.0,50.8765,50.8855,50.7506,50.8855,262704.0
2021-09-16 11:10:00,56.57,56.63,56.49,56.51,177324.0,50.8765,50.9305,50.8046,50.8226,177324.0
2021-09-16 11:20:00,56.5,56.58,56.45,56.54,142567.0,50.8136,50.8855,50.7686,50.8496,142567.0
2021-09-16 11:30:00,56.53,56.54,56.4,56.54,175172.0,50.8406,50.8496,50.7237,50.8496,175172.0
2021-09-16 11:40:00,56.55,56.63,56.5,56.63,219910.0,50.8586,50.9305,50.8136,50.9305,219910.0
2021-09-16 11:50:00,56.62,56.76,56.59,56.74,212713.0,50.9215,51.0474,50.8945,51.0294,212713.0
2021-09-16 12:00:00,56.75,56.77,56.69,56.74,234892.0,51.0384,51.0564,50.9845,51.0294,234892.0
2021-09-16 12:10:00,56.74,56.79,56.7,56.78,176728.0,51.0294,51.0744,50.9935,51.0654,176728.0
2021-09-16 12:20:00,56.77,56.77,56.68,56.69,172193.0,51.0564,51.0564,50.9755,50.9845,172193.0
2021-09-16 12:30:00,56.69,56.78,56.68,56.72,164305.0,50.9845,51.0654,50.9755,51.0114,164305.0
2021-09-16 12:40:00,56.73,56.81,56.69,56.79,173021.0,51.0204,51.0924,50.9845,51.0744,173021.0
2021-09-16 12:50:00,56.78,56.81,56.73,56.79,165799.0,51.0654,51.0924,51.0204,51.0744,165799.0
2021-09-16 13:00:00,56.8,56.9,56.78,56.9,158167.0,51.0834,51.1733,51.0654,51.1733,158167.0
2021-09-16 13:10:00,56.9,57.03,56.89,57.02,143600.0,51.1733,51.2902,51.1643,51.2813,143600.0
2021-09-16 13:20:00,57.01,57.05,56.99,57.03,285021.0,51.2723,51.3082,51.2543,51.2902,285021.0
2021-09-16 13:30:00,57.03,57.12,57.02,57.07,402497.0,51.2902,51.3712,51.2813,51.3262,402497.0
2021-09-16 13:40:00,57.07,57.12,57.06,57.11,145732.0,51.3262,51.3712,51.3172,51.3622,145732.0
2021-09-16 13:50:00,57.11,57.3,57.1,57.27,250385.0,51.3622,51.5331,51.3532,51.5061,250385.0
2021-09-16 14:00:00,57.27,57.32,57.25,57.29,134521.0,51.5061,51.5511,51.4881,51.5241,134521.0
2021-09-16 14:10:00,57.28,57.41,57.28,57.4,201812.0,51.5151,51.632,51.5151,51.623,201812.0
2021-09-16 14:20:00,57.41,57.43,57.38,57.42,224487.0,51.632,51.65,51.605,51.641,224487.0
2021-09-16 14:30:00,57.42,57.5,57.41,57.48,161711.0,51.641,51.7129,51.632,51.695,161711.0
2021-09-16 14:40:00,57.48,57.49,57.42,57.49,152856.0,51.695,51.704,51.641,51.704,152856.0
2021-09-16 14:50:00,57.48,57.61,57.48,57.58,249710.0,51.695,51.8119,51.695,51.7849,249710.0
2021-09-16 15:00:00,57.59,57.7,57.56,57.69,216537.0,51.7939,51.8928,51.7669,51.8838,216537.0
2021-09-16 15:10:00,57.69,57.73,57.6,57.63,182881.0,51.8838,51.9198,51.8029,51.8299,182881.0
2021-09-16 15:20:00,57.62,57.63,57.56,57.56,173900.0,51.8209,51.8299,51.7669,51.7669,173900.0
2021-09-16 15:30:00,57.57,57.62,57.52,57.6,420962.0,51.7759,51.8209,51.7309,51.8029,420962.0
2021-09-16 15:40:00,57.61,57.63,57.44,57.44,710857.0,51.8119,51.8299,51.659,51.659,710857.0
2021-09-16 15:50:00,57.45,57.46,57.17,57.29,1818885.0,51.668,51.677,51.4162,51.5241,1818885.0
2021-09-17 09:30:00,56.95,57.56,56.93,57.46,4182685.0,51.2183,51.7669,51.2003,51.677,4182685.0
2021-09-17 09:40:00,57.45,57.65,57.39,57.47,441397.0,51.668,51.8478,51.614,51.686,441397.0
2021-09-17 09:50:00,57.48,57.56,57.27,57.33,343346.0,51.695,51.7669,51.5061,51.5601,343346.0
2021-09-17 10:00:00,57.33,57.36,57.18,57.35,269336.0,51.5601,51.587,51.4252,51.578,269336.0
2021-09-17 10:10:00,57.35,57.37,57.21,57.28,162416.0,51.578,51.596,51.4521,51.5151,162416.0
2021-09-17 10:20:00,57.3,57.33,57.2,57.23,151925.0,51.5331,51.5601,51.4431,51.4701,151925.0
2021-09-17 10:30:00,57.22,57.23,57.04,57.09,181855.0,51.4611,51.4701,51.2992,51.3442,181855.0
2021-09-17 10:40:00,57.09,57.09,56.99,56.99,193857.0,51.3442,51.3442,51.2543,51.2543,193857.0
2021-09-17 10:50:00,56.99,57.13,56.95,57.13,280561.0,51.2543,51.3802,51.2183,51.3802,280561.0
2021-09-17 11:00:00,57.13,57.14,57.04,57.09,208647.0,51.3802,51.3892,51.2992,51.3442,208647.0
2021-09-17 11:10:00,57.1,57.18,57.01,57.15,155758.0,51.3532,51.4252,51.2723,51.3982,155758.0
2021-09-17 11:20:00,57.14,57.18,57.03,57.04,129456.0,51.3892,51.4252,51.2902,51.2992,129456.0
2021-09-17 11:30:00,57.04,57.09,56.97,57.08,166698.0,51.2992,51.3442,51.2363,51.3352,166698.0
2021-09-17 11:40:00,57.08,57.1,56.94,57.04,186504.0,51.3352,51.3532,51.2093,51.2992,186504.0
2021-09-17 11:50:00,57.03,57.04,56.91,56.98,178619.0,51.2902,51.2992,51.1823,51.2453,178619.0
2021-09-17 12:00:00,56.99,57.1,56.96,57.05,158835.0,51.2543,51.3532,51.2273,51.3082,158835.0
2021-09-17 12:10:00,57.04,57.1,57.0,57.07,186960.0,51.2992,51.3532,51.2633,51.3262,186960.0
2021-09-17 12:20:00,57.08,57.09,57.02,57.07,116584.0,51.3352,51.3442,51.2813,51.3262,116584.0
2021-09-17 12:30:00,57.07,57.12,57.06,57.12,88530.0,51.3262,51.3712,51.3172,51.3712,88530.0
2021-09-17 12:40:00,57.12,57.13,57.05,57.06,102845.0,51.3712,51.3802,51.3082,51.3172,102845.0
2021-09-17 12:50:00,57.06,57.12,57.02,57.1,146358.0,51.3172,51.3712,51.2813,51.3532,146358.0
2021-09-17 13:00:00,57.09,57.1,56.97,56.99,156974.0,51.3442,51.3532,51.2363,51.2543,156974.0
2021-09-17 13:10:00,56.99,57.02,56.95,56.98,118801.0,51.2543,51.2813,51.2183,51.2453,118801.0
2021-09-17 13:20:00,56.98,56.99,56.86,56.92,260897.0,51.2453,51.2543,51.1374,51.1913,260897.0
2021-09-17 13:30:00,56.92,56.95,56.87,56.95,165939.0,51.1913,51.2183,51.1464,51.2183,165939.0
2021-09-17 13:40:00,56.95,56.95,56.84,56.87,190757.0,51.2183,51.2183,51.1194,51.1464,190757.0
2021-09-17 13:50:00,56.87,56.89,56.8,56.88,118297.0,51.1464,51.1643,51.0834,51.1553,118297.0
2021-09-17 14:00:00,56.87,56.98,56.86,56.97,122550.0,51.1464,51.2453,51.1374,51.2363,122550.0
2021-09-17 14:10:00,56.98,57.0,56.88,56.89,113401.0,51.2453,51.2633,51.1553,51.1643,113401.0
2021-09-17 14:20:00,56.89,56.96,56.88,56.89,88345.0,51.1643,51.2273,51.1553,51.1643,88345.0
2021-09-17 14:30:00,56.9,56.92,56.84,56.87,139038.0,51.1733,51.1913,51.1194,51.1464,139038.0
2021-09-17 14:40:00,56.87,57.06,56.87,57.04,183449.0,51.1464,51.3172,51.1464,51.2992,183449.0
2021-09-17 14:50:00,57.05,57.1,57.0,57.02,233654.0,51.3082,51.3532,51.2633,51.2813,233654.0
2021-09-17 15:00:00,57.02,57.13,57.02,57.07,182439.0,51.2813,51.3802,51.2813,51.3262,182439.0
2021-09-17 15:10:00,57.06,57.16,57.05,57.11,198250.0,51.3172,51.4072,51.3082,51.3622,198250.0
2021-09-17 15:20:00,57.12,57.17,57.07,57.11,201091.0,51.3712,51.4162,51.3262,51.3622,201091.0
2021-09-17 15:30:00,57.11,57.15,56.97,57.07,328326.0,51.3622,51.3982,51.2363,51.3262,328326.0
2021-09-17 15:40:00,57.08,57.21,57.05,57.07,476372.0,51.3352,51.4521,51.3082,51.3262,476372.0
2021-09-17 15:50:00,57.07,57.2,56.96,57.11,1402811.0,51.3262,51.4431,51.2273,51.3622,1402811.0
2021-09-20 09:30:00,56.81,56.89,56.34,56.62,857177.0,51.0924,51.1643,50.6697,50.9215,857177.0
2021-09-20 09:40:00,56.63,56.85,56.54,56.8,407644.0,50.9305,51.1284,50.8496,51.0834,407644.0
2021-09-20 09:50:00,56.81,56.99,56.67,56.79,256516.0,51.0924,51.2543,50.9665,51.0744,256516.0
2021-09-20 10:00:00,56.79,56.96,56.67,56.76,264320.0,51.0744,51.2273,50.9665,51.0474,264320.0
2021-09-20 10:10:00,56.76,56.89,56.69,56.76,220743.0,51.0474,51.1643,50.9845,51.0474,220743.0
2021-09-20 10:20:00,56.75,56.78,56.64,56.69,251518.0,51.0384,51.0654,50.9395,50.9845,251518.0
2021-09-20 10:30:00,56.69,56.73,56.52,56.57,268743.0,50.9845,51.0204,50.8316,50.8765,268743.0
2021-09-20 10:40:00,56.58,56.58,56.41,56.48,252375.0,50.8855,50.8855,50.7326,50.7956,252375.0
2021-09-20 10:50:00,56.48,56.53,56.42,56.53,174170.0,50.7956,50.8406,50.7416,50.8406,174170.0
2021-09-20 11:00:00,56.51,56.6,56.44,56.5,238905.0,50.8226,50.9035,50.7596,50.8136,238905.0
2021-09-20 11:10:00,56.5,56.55,56.42,56.49,215737.0,50.8136,50.8586,50.7416,50.8046,215737.0
2021-09-20 11:20:00,56.49,56.5,56.31,56.39,266366.0,50.8046,50.8136,50.6427,50.7147,266366.0
2021-09-20 11:30:00,56.38,56.39,56.22,56.29,254852.0,50.7057,50.7147,50.5618,50.6247,254852.0
2021-09-20 11:40:00,56.28,56.3,56.23,56.26,204783.0,50.6157,50.6337,50.5708,50.5977,204783.0
2021-09-20 11:50:00,56.26,56.28,56.17,56.23,229614.0,50.5977,50.6157,50.5168,50.5708,229614.0
2021-09-20 12:00:00,56.22,56.23,56.12,56.15,164597.0,50.5618,50.5708,50.4718,50.4988,164597.0
2021-09-20 12:10:00,56.15,56.27,56.14,56.22,264895.0,50.4988,50.6067,50.4898,50.5618,264895.0
2021-09-20 12:20:00,56.21,56.26,56.11,56.23,290624.0,50.5528,50.5977,50.4628,50.5708,290624.0
2021-09-20 12:30:00,56.23,56.23,56.13,56.17,199695.0,50.5708,50.5708,50.4808,50.5168,199695.0
2021-09-20 12:40:00,56.16,56.17,56.06,56.11,209226.0,50.5078,50.5168,50.4179,50.4628,209226.0
2021-09-20 12:50:00,56.11,56.15,56.02,56.06,178847.0,50.4628,50.4988,50.3819,50.4179,178847.0
2021-09-20 13:00:00,56.06,56.09,55.97,55.98,203709.0,50.4179,50.4449,50.3369,50.3459,203709.0
2021-09-20 13:10:00,55.98,56.02,55.94,55.97,438662.0,50.3459,50.3819,50.31,50.3369,438662.0
2021-09-20 13:20:00,55.97,56.12,55.94,56.11,175722.0,50.3369,50.4718,50.31,50.4628,175722.0
2021-09-20 13:30:00,56.11,56.16,56.06,56.16,157653.0,50.4628,50.5078,50.4179,50.5078,157653.0
2021-09-20 13:40:00,56.16,56.18,56.06,56.11,128448.0,50.5078,50.5258,50.4179,50.4628,128448.0
2021-09-20 13:50:00,56.11,56.13,56.07,56.11,166121.0,50.4628,50.4808,50.4269,50.4628,166121.0
2021-09-20 14:00:00,56.11,56.15,56.01,56.01,184126.0,50.4628,50.4988,50.3729,50.3729,184126.0
2021-09-20 14:10:00,56.02,56.03,55.96,56.0,157734.0,50.3819,50.3909,50.3279,50.3639,157734.0
2021-09-20 14:20:00,56.0,56.03,55.9,55.91,266921.0,50.3639,50.3909,50.274,50.283,266921.0
2021-09-20 14:30:00,55.9,55.99,55.86,55.97,407261.0,50.274,50.3549,50.238,50.3369,407261.0
2021-09-20 14:40:00,55.96,56.04,55.91,55.98,224253.0,50.3279,50.3999,50.283,50.3459,224253.0
2021-09-20 14:50:00,55.97,56.06,55.91,56.0,249452.0,50.3369,50.4179,50.283,50.3639,249452.0
2021-09-20 15:00:00,55.98,56.06,55.94,55.99,267031.0,50.3459,50.4179,50.31,50.3549,267031.0
2021-09-20 15:10:00,56.0,56.05,55.92,55.97,356791.0,50.3639,50.4089,50.292,50.3369,356791.0
2021-09-20 15:20:00,55.96,56.14,55.96,56.14,337811.0,50.3279,50.4898,50.3279,50.4898,337811.0
2021-09-20 15:30:00,56.14,56.21,56.08,56.09,438130.0,50.4898,50.5528,50.4359,50.4449,438130.0
2021-09-20 15:40:00,56.09,56.27,56.09,56.22,510601.0,50.4449,50.6067,50.4449,50.5618,510601.0
2021-09-20 15:50:00,56.22,56.55,56.21,56.5,1720491.0,50.5618,50.8586,50.5528,50.8136,1720491.0
2021-09-21 09:30:00,56.95,57.17,56.74,56.97,474607.0,51.2183,51.4162,51.0294,51.2363,474607.0
2021-09-21 09:40:00,56.96,57.3,56.78,57.2,332083.0,51.2273,51.5331,51.0654,51.4431,332083.0
2021-09-21 09:50:00,57.19,57.27,56.89,56.93,239538.0,51.4341,51.5061,51.1643,51.2003,239538.0
2021-09-21 10:00:00,56.93,56.95,56.64,56.65,232238.0,51.2003,51.2183,50.9395,50.9485,232238.0
2021-09-21 10:10:00,56.65,56.71,56.57,56.68,273715.0,50.9485,51.0025,50.8765,50.9755,273715.0
2021-09-21 10:20:00,56.68,56.69,56.44,56.5,177427.0,50.9755,50.9845,50.7596,50.8136,177427.0
2021-09-21 10:30:00,56.5,56.5,56.29,56.33,287371.0,50.8136,50.8136,50.6247,50.6607,287371.0
2021-09-21 10:40:00,56.33,56.36,56.18,56.2,328088.0,50.6607,50.6877,50.5258,50.5438,328088.0
2021-09-21 10:50:00,56.21,56.32,56.13,56.32,455260.0,50.5528,50.6517,50.4808,50.6517,455260.0
2021-09-21 11:00:00,56.31,56.37,56.18,56.32,351218.0,50.6427,50.6967,50.5258,50.6517,351218.0
2021-09-21 11:10:00,56.32,56.46,56.24,56.27,245548.0,50.6517,50.7776,50.5798,50.6067,245548.0
2021-09-21 11:20:00,56.28,56.29,56.15,56.17,164705.0,50.6157,50.6247,50.4988,50.5168,164705.0
2021-09-21 11:30:00,56.17,56.35,56.13,56.29,314823.0,50.5168,50.6787,50.4808,50.6247,314823.0
2021-09-21 11:40:00,56.3,56.35,56.27,56.3,159045.0,50.6337,50.6787,50.6067,50.6337,159045.0
2021-09-21 11:50:00,56.31,56.37,56.23,56.23,175791.0,50.6427,50.6967,50.5708,50.5708,175791.0
2021-09-21 12:00:00,56.24,56.34,56.21,56.32,119697.0,50.5798,50.6697,50.5528,50.6517,119697.0
2021-09-21 12:10:00,56.32,56.39,56.28,56.31,216428.0,50.6517,50.7147,50.6157,50.6427,216428.0
2021-09-21 12:20:00,56.31,56.34,56.24,56.28,198091.0,50.6427,50.6697,50.5798,50.6157,198091.0
2021-09-21 12:30:00,56.28,56.29,56.22,56.29,119036.0,50.6157,50.6247,50.5618,50.6247,119036.0
2021-09-21 12:40:00,56.29,56.34,56.23,56.26,138142.0,50.6247,50.6697,50.5708,50.5977,138142.0
2021-09-21 12:50:00,56.26,56.27,56.15,56.22,151297.0,50.5977,50.6067,50.4988,50.5618,151297.0
2021-09-21 13:00:00,56.22,56.25,56.11,56.16,142446.0,50.5618,50.5888,50.4628,50.5078,142446.0
2021-09-21 13:10:00,56.16,56.23,56.14,56.19,168877.0,50.5078,50.5708,50.4898,50.5348,168877.0
2021-09-21 13:20:00,56.19,56.21,56.02,56.04,206401.0,50.5348,50.5528,50.3819,50.3999,206401.0
2021-09-21 13:30:00,56.04,56.06,55.99,56.04,139285.0,50.3999,50.4179,50.3549,50.3999,139285.0
2021-09-21 13:40:00,56.03,56.07,55.99,56.04,122919.0,50.3909,50.4269,50.3549,50.3999,122919.0
2021-09-21 13:50:00,56.04,56.1,55.96,56.05,270611.0,50.3999,50.4538,50.3279,50.4089,270611.0
2021-09-21 14:00:00,56.04,56.13,56.04,56.1,243785.0,50.3999,50.4808,50.3999,50.4538,243785.0
2021-09-21 14:10:00,56.1,56.1,56.03,56.04,255174.0,50.4538,50.4538,50.3909,50.3999,255174.0
2021-09-21 14:20:00,56.04,56.05,55.74,55.8,660144.0,50.3999,50.4089,50.1301,50.184,660144.0
2021-09-21 14:30:00,55.79,56.04,55.76,56.0,307903.0,50.175,50.3999,50.1481,50.3639,307903.0
2021-09-21 14:40:00,56.01,56.11,55.99,56.1,91356.0,50.3729,50.4628,50.3549,50.4538,91356.0
2021-09-21 14:50:00,56.11,56.29,56.11,56.23,180473.0,50.4628,50.6247,50.4628,50.5708,180473.0
2021-09-21 15:00:00,56.25,56.32,56.22,56.26,202582.0,50.5888,50.6517,50.5618,50.5977,202582.0
2021-09-21 15:10:00,56.26,56.33,56.19,56.19,153036.0,50.5977,50.6607,50.5348,50.5348,153036.0
2021-09-21 15:20:00,56.2,56.31,56.19,56.3,194678.0,50.5438,50.6427,50.5348,50.6337,194678.0
2021-09-21 15:30:00,56.29,56.33,56.23,56.24,261365.0,50.6247,50.6607,50.5708,50.5798,261365.0
2021-09-21 15:40:00,56.24,56.33,56.15,56.16,349887.0,50.5798,50.6607,50.4988,50.5078,349887.0
2021-09-21 15:50:00,56.16,56.25,56.05,56.05,1317987.0,50.5078,50.5888,50.4089,50.4089,1317987.0
2021-09-22 09:30:00,56.84,56.96,56.62,56.77,672161.0,51.1194,51.2273,50.9215,51.0564,672161.0
2021-09-22 09:40:00,56.77,57.0,56.76,56.95,311825.0,51.0564,51.2633,51.0474,51.2183,311825.0
2021-09-22 09:50:00,56.94,57.01,56.82,56.99,201309.0,51.2093,51.2723,51.1014,51.2543,201309.0
2021-09-22 10:00:00,57.0,57.06,56.85,56.86,285282.0,51.2633,51.3172,51.1284,51.1374,285282.0
2021-09-22 10:10:00,56.87,56.89,56.67,56.89,214841.0,51.1464,51.1643,50.9665,51.1643,214841.0
2021-09-22 10:20:00,56.89,56.93,56.72,56.77,207013.0,51.1643,51.2003,51.0114,51.0564,207013.0
2021-09-22 10:30:00,56.77,56.87,56.76,56.87,181427.0,51.0564,51.1464,51.0474,51.1464,181427.0
2021-09-22 10:40:00,56.87,56.87,56.61,56.69,183880.0,51.1464,51.1464,50.9125,50.9845,183880.0
2021-09-22 10:50:00,56.69,56.75,56.63,56.74,144609.0,50.9845,51.0384,50.9305,51.0294,144609.0
2021-09-22 11:00:00,56.74,56.83,56.74,56.78,215719.0,51.0294,51.1104,51.0294,51.0654,215719.0
2021-09-22 11:10:00,56.78,56.82,56.73,56.76,164290.0,51.0654,51.1014,51.0204,51.0474,164290.0
2021-09-22 11:20:00,56.77,56.8,56.57,56.62,201763.0,51.0564,51.0834,50.8765,50.9215,201763.0
2021-09-22 11:30:00,56.62,56.78,56.61,56.71,199667.0,50.9215,51.0654,50.9125,51.0025,199667.0
2021-09-22 11:40:00,56.72,56.84,56.71,56.76,266666.0,51.0114,51.1194,51.0025,51.0474,266666.0
2021-09-22 11:50:00,56.76,56.85,56.65,56.66,346041.0,51.0474,51.1284,50.9485,50.9575,346041.0
2021-09-22 12:00:00,56.67,56.67,56.53,56.55,131606.0,50.9665,50.9665,50.8406,50.8586,131606.0
2021-09-22 12:10:00,56.55,56.56,56.42,56.45,230260.0,50.8586,50.8676,50.7416,50.7686,230260.0
2021-09-22 12:20:00,56.46,56.47,56.41,56.43,284001.0,50.7776,50.7866,50.7326,50.7506,284001.0
2021-09-22 12:30:00,56.43,56.54,56.42,56.45,347181.0,50.7506,50.8496,50.7416,50.7686,347181.0
2021-09-22 12:40:00,56.45,56.51,56.43,56.45,226201.0,50.7686,50.8226,50.7506,50.7686,226201.0
2021-09-22 12:50:00,56.46,56.47,56.33,56.36,173539.0,50.7776,50.7866,50.6607,50.6877,173539.0
2021-09-22 13:00:00,56.35,56.35,56.19,56.2,248607.0,50.6787,50.6787,50.5348,50.5438,248607.0
2021-09-22 13:10:00,56.2,56.22,56.1,56.13,314611.0,50.5438,50.5618,50.4538,50.4808,314611.0
2021-09-22 13:20:00,56.13,56.27,56.11,56.25,175872.0,50.4808,50.6067,50.4628,50.5888,175872.0
2021-09-22 13:30:00,56.26,56.32,56.14,56.23,320490.0,50.5977,50.6517,50.4898,50.5708,320490.0
2021-09-22 13:40:00,56.23,56.31,56.14,56.16,193129.0,50.5708,50.6427,50.4898,50.5078,193129.0
2021-09-22 13:50:00,56.15,56.18,56.04,56.16,211995.0,50.4988,50.5258,50.3999,50.5078,211995.0
2021-09-22 14:00:00,56.15,56.35,56.04,56.22,329830.0,50.4988,50.6787,50.3999,50.5618,329830.0
2021-09-22 14:10:00,56.23,56.36,56.2,56.25,231638.0,50.5708,50.6877,50.5438,50.5888,231638.0
2021-09-22 14:20:00,56.26,56.31,56.16,56.3,157770.0,50.5977,50.6427,50.5078,50.6337,157770.0
2021-09-22 14:30:00,56.3,56.32,56.11,56.12,476243.0,50.6337,50.6517,50.4628,50.4718,476243.0
2021-09-22 14:40:00,56.11,56.13,55.97,55.98,398900.0,50.4628,50.4808,50.3369,50.3459,398900.0
2021-09-22 14:50:00,55.98,56.1,55.9,56.08,456180.0,50.3459,50.4538,50.274,50.4359,456180.0
2021-09-22 15:00:00,56.08,56.13,56.01,56.08,257021.0,50.4359,50.4808,50.3729,50.4359,257021.0
2021-09-22 15:10:00,56.08,56.27,56.04,56.27,525420.0,50.4359,50.6067,50.3999,50.6067,525420.0
2021-09-22 15:20:00,56.26,56.29,56.14,56.18,224108.0,50.5977,50.6247,50.4898,50.5258,224108.0
2021-09-22 15:30:00,56.17,56.21,56.06,56.2,325393.0,50.5168,50.5528,50.4179,50.5438,325393.0
2021-09-22 15:40:00,56.19,56.2,56.09,56.1,275661.0,50.5348,50.5438,50.4449,50.4538,275661.0
2021-09-22 15:50:00,56.1,56.14,55.96,55.99,1031814.0,50.4538,50.4898,50.3279,50.3549,1031814.0
2021-09-23 09:30:00,56.09,56.49,55.87,56.28,433176.0,50.4449,50.8046,50.247,50.6157,433176.0
2021-09-23 09:40:00,56.29,56.67,56.29,56.66,351175.0,50.6247,50.9665,50.6247,50.9575,351175.0
2021-09-23 09:50:00,56.67,56.75,56.56,56.59,216972.0,50.9665,51.0384,50.8676,50.8945,216972.0
2021-09-23 10:00:00,56.6,56.85,56.57,56.79,243382.0,50.9035,51.1284,50.8765,51.0744,243382.0
2021-09-23 10:10:00,56.79,56.89,56.71,56.79,252336.0,51.0744,51.1643,51.0025,51.0744,252336.0
2021-09-23 10:20:00,56.79,56.87,56.75,56.8,232184.0,51.0744,51.1464,51.0384,51.0834,232184.0
2021-09-23 10:30:00,56.79,56.81,56.55,56.58,241553.0,51.0744,51.0924,50.8586,50.8855,241553.0
2021-09-23 10:40:00,56.58,56.6,56.26,56.5,436702.0,50.8855,50.9035,50.5977,50.8136,436702.0
2021-09-23 10:50:00,56.52,56.64,56.47,56.53,217139.0,50.8316,50.9395,50.7866,50.8406,217139.0
2021-09-23 11:00:00,56.52,56.59,56.43,56.56,173986.0,50.8316,50.8945,50.7506,50.8676,173986.0
2021-09-23 11:10:00,56.57,56.59,56.51,56.55,190099.0,50.8765,50.8945,50.8226,50.8586,190099.0
2021-09-23 11:20:00,56.55,56.77,56.51,56.76,255232.0,50.8586,51.0564,50.8226,51.0474,255232.0
2021-09-23 11:30:00,56.76,56.8,56.68,56.72,292365.0,51.0474,51.0834,50.9755,51.0114,292365.0
2021-09-23 11:40:00,56.72,56.84,56.66,56.8,192996.0,51.0114,51.1194,50.9575,51.0834,192996.0
2021-09-23 11:50:00,56.81,56.85,56.78,56.79,196110.0,51.0924,51.1284,51.0654,51.0744,196110.0
2021-09-23 12:00:00,56.79,56.79,56.66,56.73,107838.0,51.0744,51.0744,50.9575,51.0204,107838.0
2021-09-23 12:10:00,56.73,56.77,56.66,56.67,216442.0,51.0204,51.0564,50.9575,50.9665,216442.0
2021-09-23 12:20:00,56.67,56.74,56.62,56.73,150035.0,50.9665,51.0294,50.9215,51.0204,150035.0
2021-09-23 12:30:00,56.73,56.79,56.71,56.75,121528.0,51.0204,51.0744,51.0025,51.0384,121528.0
2021-09-23 12:40:00,56.75,56.84,56.71,56.8,163425.0,51.0384,51.1194,51.0025,51.0834,163425.0
2021-09-23 12:50:00,56.81,56.81,56.68,56.68,138919.0,51.0924,51.0924,50.9755,50.9755,138919.0
2021-09-23 13:00:00,56.69,56.72,56.64,56.72,174497.0,50.9845,51.0114,50.9395,51.0114,174497.0
2021-09-23 13:10:00,56.72,56.72,56.57,56.59,167267.0,51.0114,51.0114,50.8765,50.8945,167267.0
2021-09-23 13:20:00,56.58,56.59,56.51,56.54,157940.0,50.8855,50.8945,50.8226,50.8496,157940.0
2021-09-23 13:30:00,56.55,56.62,56.5,56.53,218861.0,50.8586,50.9215,50.8136,50.8406,218861.0
2021-09-23 13:40:00,56.53,56.57,56.47,56.48,370894.0,50.8406,50.8765,50.7866,50.7956,370894.0
2021-09-23 13:50:00,56.48,56.52,56.46,56.5,206990.0,50.7956,50.8316,50.7776,50.8136,206990.0
2021-09-23 14:00:00,56.49,56.5,56.37,56.38,209048.0,50.8046,50.8136,50.6967,50.7057,209048.0
2021-09-23 14:10:00,56.37,56.47,56.25,56.32,308783.0,50.6967,50.7866,50.5888,50.6517,308783.0
2021-09-23 14:20:00,56.32,56.35,56.26,56.34,328267.0,50.6517,50.6787,50.5977,50.6697,328267.0
2021-09-23 14:30:00,56.34,56.43,56.34,56.35,188619.0,50.6697,50.7506,50.6697,50.6787,188619.0
2021-09-23 14:40:00,56.34,56.35,56.2,56.23,241881.0,50.6697,50.6787,50.5438,50.5708,241881.0
2021-09-23 14:50:00,56.24,56.32,56.22,56.25,232086.0,50.5798,50.6517,50.5618,50.5888,232086.0
2021-09-23 15:00:00,56.25,56.31,56.23,56.27,226381.0,50.5888,50.6427,50.5708,50.6067,226381.0
2021-09-23 15:10:00,56.26,56.26,56.14,56.25,271155.0,50.5977,50.5977,50.4898,50.5888,271155.0
2021-09-23 15:20:00,56.24,56.31,56.23,56.27,218389.0,50.5798,50.6427,50.5708,50.6067,218389.0
2021-09-23 15:30:00,56.26,56.34,56.21,56.34,430357.0,50.5977,50.6697,50.5528,50.6697,430357.0
2021-09-23 15:40:00,56.34,56.34,56.21,56.23,425993.0,50.6697,50.6697,50.5528,50.5708,425993.0
2021-09-23 15:50:00,56.23,56.23,56.1,56.15,1435577.0,50.5708,50.5708,50.4538,50.4988,1435577.0
2021-09-24 09:30:00,55.92,56.08,55.75,56.05,517396.0,50.292,50.4359,50.1391,50.4089,517396.0
2021-09-24 09:40:00,56.04,56.24,55.97,56.19,420543.0,50.3999,50.5798,50.3369,50.5348,420543.0
2021-09-24 09:50:00,56.19,56.44,56.04,56.39,476405.0,50.5348,50.7596,50.3999,50.7147,476405.0
2021-09-24 10:00:00,56.4,56.48,56.31,56.31,323815.0,50.7237,50.7956,50.6427,50.6427,323815.0
2021-09-24 10:10:00,56.31,56.31,56.15,56.21,161195.0,50.6427,50.6427,50.4988,50.5528,161195.0
2021-09-24 10:20:00,56.22,56.23,56.01,56.04,166553.0,50.5618,50.5708,50.3729,50.3999,166553.0
2021-09-24 10:30:00,56.05,56.06,55.93,55.98,161107.0,50.4089,50.4179,50.301,50.3459,161107.0
2021-09-24 10:40:00,55.98,55.99,55.87,55.89,302678.0,50.3459,50.3549,50.247,50.265,302678.0
2021-09-24 10:50:00,55.88,56.05,55.86,55.98,164023.0,50.256,50.4089,50.238,50.3459,164023.0
2021-09-24 11:00:00,55.98,56.08,55.93,56.05,120481.0,50.3459,50.4359,50.301,50.4089,120481.0
2021-09-24 11:10:00,56.05,56.07,55.95,55.97,118810.0,50.4089,50.4269,50.3189,50.3369,118810.0
2021-09-24 11:20:00,55.97,55.98,55.88,55.9,161468.0,50.3369,50.3459,50.256,50.274,161468.0
2021-09-24 11:30:00,55.91,55.98,55.88,55.97,118859.0,50.283,50.3459,50.256,50.3369,118859.0
2021-09-24 11:40:00,55.98,56.05,55.97,56.02,126909.0,50.3459,50.4089,50.3369,50.3819,126909.0
2021-09-24 11:50:00,56.02,56.12,56.0,56.02,144748.0,50.3819,50.4718,50.3639,50.3819,144748.0
2021-09-24 12:00:00,56.02,56.09,55.99,56.05,100610.0,50.3819,50.4449,50.3549,50.4089,100610.0
2021-09-24 12:10:00,56.05,56.16,56.05,56.16,160754.0,50.4089,50.5078,50.4089,50.5078,160754.0
2021-09-24 12:20:00,56.15,56.17,56.1,56.1,127966.0,50.4988,50.5168,50.4538,50.4538,127966.0
2021-09-24 12:30:00,56.11,56.14,56.07,56.14,146916.0,50.4628,50.4898,50.4269,50.4898,146916.0
2021-09-24 12:40:00,56.13,56.18,56.11,56.14,101700.0,50.4808,50.5258,50.4628,50.4898,101700.0
2021-09-24 12:50:00,56.14,56.22,56.11,56.22,114102.0,50.4898,50.5618,50.4628,50.5618,114102.0
2021-09-24 13:00:00,56.22,56.23,56.12,56.17,99481.0,50.5618,50.5708,50.4718,50.5168,99481.0
2021-09-24 13:10:00,56.17,56.23,56.14,56.22,103511.0,50.5168,50.5708,50.4898,50.5618,103511.0
2021-09-24 13:20:00,56.23,56.28,56.2,56.22,89002.0,50.5708,50.6157,50.5438,50.5618,89002.0
2021-09-24 13:30:00,56.22,56.22,56.14,56.19,87830.0,50.5618,50.5618,50.4898,50.5348,87830.0
2021-09-24 13:40:00,56.19,56.21,56.14,56.19,125674.0,50.5348,50.5528,50.4898,50.5348,125674.0
2021-09-24 13:50:00,56.19,56.21,56.11,56.12,115960.0,50.5348,50.5528,50.4628,50.4718,115960.0
2021-09-24 14:00:00,56.12,56.16,56.1,56.13,104510.0,50.4718,50.5078,50.4538,50.4808,104510.0
2021-09-24 14:10:00,56.13,56.15,56.11,56.15,107042.0,50.4808,50.4988,50.4628,50.4988,107042.0
2021-09-24 14:20:00,56.15,56.26,56.14,56.25,135288.0,50.4988,50.5977,50.4898,50.5888,135288.0
2021-09-24 14:30:00,56.25,56.27,56.21,56.26,124296.0,50.5888,50.6067,50.5528,50.5977,124296.0
2021-09-24 14:40:00,56.26,56.29,56.25,56.29,82936.0,50.5977,50.6247,50.5888,50.6247,82936.0
2021-09-24 14:50:00,56.29,56.35,56.26,56.35,154367.0,50.6247,50.6787,50.5977,50.6787,154367.0
2021-09-24 15:00:00,56.35,56.36,56.27,56.28,105245.0,50.6787,50.6877,50.6067,50.6157,105245.0
2021-09-24 15:10:00,56.28,56.32,56.26,56.28,131413.0,50.6157,50.6517,50.5977,50.6157,131413.0
2021-09-24 15:20:00,56.28,56.42,56.25,56.35,180944.0,50.6157,50.7416,50.5888,50.6787,180944.0
2021-09-24 15:30:00,56.36,56.4,56.26,56.32,266421.0,50.6877,50.7237,50.5977,50.6517,266421.0
2021-09-24 15:40:00,56.32,56.35,56.27,56.35,313326.0,50.6517,50.6787,50.6067,50.6787,313326.0
2021-09-24 15:50:00,56.34,56.34,56.19,56.23,916300.0,50.6697,50.6697,50.5348,50.5708,916300.0
2021-09-27 09:30:00,55.85,56.16,55.75,55.84,518928.0,50.229,50.5078,50.1391,50.22,518928.0
2021-09-27 09:40:00,55.86,56.22,55.79,56.22,313847.0,50.238,50.5618,50.175,50.5618,313847.0
2021-09-27 09:50:00,56.21,56.23,56.05,56.1,207516.0,50.5528,50.5708,50.4089,50.4538,207516.0
2021-09-27 10:00:00,56.11,56.25,56.04,56.22,263649.0,50.4628,50.5888,50.3999,50.5618,263649.0
2021-09-27 10:10:00,56.22,56.32,56.15,56.16,173014.0,50.5618,50.6517,50.4988,50.5078,173014.0
2021-09-27 10:20:00,56.17,56.24,56.13,56.2,145771.0,50.5168,50.5798,50.4808,50.5438,145771.0
2021-09-27 10:30:00,56.2,56.26,56.17,56.24,120927.0,50.5438,50.5977,50.5168,50.5798,120927.0
2021-09-27 10:40:00,56.25,56.32,56.24,56.26,130634.0,50.5888,50.6517,50.5798,50.5977,130634.0
2021-09-27 10:50:00,56.26,56.29,56.15,56.16,136000.0,50.5977,50.6247,50.4988,50.5078,136000.0
2021-09-27 11:00:00,56.15,56.24,56.07,56.08,136659.0,50.4988,50.5798,50.4269,50.4359,136659.0
2021-09-27 11:10:00,56.08,56.17,56.06,56.14,117628.0,50.4359,50.5168,50.4179,50.4898,117628.0
2021-09-27 11:20:00,56.13,56.16,56.02,56.09,115873.0,50.4808,50.5078,50.3819,50.4449,115873.0
2021-09-27 11:30:00,56.09,56.15,56.06,56.09,133324.0,50.4449,50.4988,50.4179,50.4449,133324.0
2021-09-27 11:40:00,56.1,56.14,56.05,56.11,102347.0,50.4538,50.4898,50.4089,50.4628,102347.0
2021-09-27 11:50:00,56.11,56.17,56.09,56.12,69919.0,50.4628,50.5168,50.4449,50.4718,69919.0
2021-09-27 12:00:00,56.12,56.17,56.09,56.17,102279.0,50.4718,50.5168,50.4449,50.5168,102279.0
2021-09-27 12:10:00,56.17,56.21,56.14,56.2,51156.0,50.5168,50.5528,50.4898,50.5438,51156.0
2021-09-27 12:20:00,56.2,56.24,56.16,56.22,85515.0,50.5438,50.5798,50.5078,50.5618,85515.0
2021-09-27 12:30:00,56.21,56.23,56.14,56.16,107690.0,50.5528,50.5708,50.4898,50.5078,107690.0
2021-09-27 12:40:00,56.16,56.17,56.08,56.08,110042.0,50.5078,50.5168,50.4359,50.4359,110042.0
2021-09-27 12:50:00,56.08,56.18,56.06,56.18,77293.0,50.4359,50.5258,50.4179,50.5258,77293.0
2021-09-27 13:00:00,56.18,56.28,56.14,56.27,95782.0,50.5258,50.6157,50.4898,50.6067,95782.0
2021-09-27 13:10:00,56.26,56.27,56.2,56.25,77053.0,50.5977,50.6067,50.5438,50.5888,77053.0
2021-09-27 13:20:00,56.24,56.27,56.22,56.26,49733.0,50.5798,50.6067,50.5618,50.5977,49733.0
2021-09-27 13:30:00,56.26,56.29,56.22,56.27,123007.0,50.5977,50.6247,50.5618,50.6067,123007.0
2021-09-27 13:40:00,56.28,56.28,56.22,56.28,62894.0,50.6157,50.6157,50.5618,50.6157,62894.0
2021-09-27 13:50:00,56.27,56.33,56.26,56.3,84485.0,50.6067,50.6607,50.5977,50.6337,84485.0
2021-09-27 14:00:00,56.3,56.33,56.23,56.24,87848.0,50.6337,50.6607,50.5708,50.5798,87848.0
2021-09-27 14:10:00,56.25,56.3,56.2,56.28,68627.0,50.5888,50.6337,50.5438,50.6157,68627.0
2021-09-27 14:20:00,56.28,56.29,56.21,56.23,81598.0,50.6157,50.6247,50.5528,50.5708,81598.0
2021-09-27 14:30:00,56.24,56.24,56.11,56.15,88404.0,50.5798,50.5798,50.4628,50.4988,88404.0
2021-09-27 14:40:00,56.15,56.18,56.12,56.13,71267.0,50.4988,50.5258,50.4718,50.4808,71267.0
2021-09-27 14:50:00,56.12,56.13,56.05,56.06,83468.0,50.4718,50.4808,50.4089,50.4179,83468.0
2021-09-27 15:00:00,56.06,56.15,56.06,56.14,100190.0,50.4179,50.4988,50.4179,50.4898,100190.0
2021-09-27 15:10:00,56.15,56.23,56.14,56.22,91339.0,50.4988,50.5708,50.4898,50.5618,91339.0
2021-09-27 15:20:00,56.22,56.23,56.15,56.18,450837.0,50.5618,50.5708,50.4988,50.5258,450837.0
2021-09-27 15:30:00,56.19,56.3,56.15,56.16,242876.0,50.5348,50.6337,50.4988,50.5078,242876.0
2021-09-27 15:40:00,56.16,56.23,56.15,56.2,381164.0,50.5078,50.5708,50.4988,50.5438,381164.0
2021-09-27 15:50:00,56.2,56.32,56.15,56.3,1391148.0,50.5438,50.6517,50.4988,50.6337,1391148.0
2021-09-28 09:30:00,55.65,55.8,55.18,55.74,789115.0,50.0491,50.184,49.6264,50.1301,789115.0
2021-09-28 09:40:00,55.72,55.83,55.54,55.6,810307.0,50.1121,50.211,49.9502,50.0042,810307.0
2021-09-28 09:50:00,55.6,55.73,55.49,55.63,448279.0,50.0042,50.1211,49.9052,50.0312,448279.0
2021-09-28 10:00:00,55.63,55.66,55.48,55.6,492541.0,50.0312,50.0581,49.8962,50.0042,492541.0
2021-09-28 10:10:00,55.6,55.67,55.47,55.48,547526.0,50.0042,50.0671,49.8873,49.8962,547526.0
2021-09-28 10:20:00,55.48,55.52,55.37,55.48,395343.0,49.8962,49.9322,49.7973,49.8962,395343.0
2021-09-28 10:30:00,55.48,55.49,55.16,55.22,373567.0,49.8962,49.9052,49.6085,49.6624,373567.0
2021-09-28 10:40:00,55.21,55.38,55.2,55.32,486004.0,49.6534,49.8063,49.6444,49.7524,486004.0
2021-09-28 10:50:00,55.31,55.54,55.29,55.46,325300.0,49.7434,49.9502,49.7254,49.8783,325300.0
2021-09-28 11:00:00,55.45,55.47,55.25,55.29,267625.0,49.8693,49.8873,49.6894,49.7254,267625.0
2021-09-28 11:10:00,55.29,55.3,55.16,55.28,274188.0,49.7254,49.7344,49.6085,49.7164,274188.0
2021-09-28 11:20:00,55.27,55.34,55.19,55.22,274628.0,49.7074,49.7703,49.6354,49.6624,274628.0
2021-09-28 11:30:00,55.21,55.31,55.14,55.28,317384.0,49.6534,49.7434,49.5905,49.7164,317384.0
2021-09-28 11:40:00,55.28,55.29,55.1,55.16,242740.0,49.7164,49.7254,49.5545,49.6085,242740.0
2021-09-28 11:50:00,55.16,55.18,55.06,55.15,249371.0,49.6085,49.6264,49.5185,49.5995,249371.0
2021-09-28 12:00:00,55.15,55.17,55.02,55.11,200212.0,49.5995,49.6174,49.4825,49.5635,200212.0
2021-09-28 12:10:00,55.12,55.22,55.07,55.1,226859.0,49.5725,49.6624,49.5275,49.5545,226859.0
2021-09-28 12:20:00,55.09,55.1,54.98,55.0,357847.0,49.5455,49.5545,49.4466,49.4646,357847.0
2021-09-28 12:30:00,55.0,55.01,54.86,54.9,261548.0,49.4646,49.4736,49.3386,49.3746,261548.0
2021-09-28 12:40:00,54.89,54.99,54.86,54.98,181685.0,49.3656,49.4556,49.3386,49.4466,181685.0
2021-09-28 12:50:00,54.98,55.05,54.94,55.0,189095.0,49.4466,49.5095,49.4106,49.4646,189095.0
2021-09-28 13:00:00,54.99,55.11,54.97,55.05,223105.0,49.4556,49.5635,49.4376,49.5095,223105.0
2021-09-28 13:10:00,55.05,55.13,55.01,55.12,211173.0,49.5095,49.5815,49.4736,49.5725,211173.0
2021-09-28 13:20:00,55.12,55.27,55.11,55.19,166209.0,49.5725,49.7074,49.5635,49.6354,166209.0
2021-09-28 13:30:00,55.19,55.2,55.02,55.05,257875.0,49.6354,49.6444,49.4825,49.5095,257875.0
2021-09-28 13:40:00,55.05,55.14,55.01,55.04,228816.0,49.5095,49.5905,49.4736,49.5005,228816.0
2021-09-28 13:50:00,55.04,55.1,55.02,55.03,213146.0,49.5005,49.5545,49.4825,49.4915,213146.0
2021-09-28 14:00:00,55.03,55.05,54.93,54.94,305449.0,49.4915,49.5095,49.4016,49.4106,305449.0
2021-09-28 14:10:00,54.95,55.1,54.87,55.1,275218.0,49.4196,49.5545,49.3476,49.5545,275218.0
2021-09-28 14:20:00,55.11,55.21,55.09,55.19,252425.0,49.5635,49.6534,49.5455,49.6354,252425.0
2021-09-28 14:30:00,55.19,55.19,55.04,55.09,294166.0,49.6354,49.6354,49.5005,49.5455,294166.0
2021-09-28 14:40:00,55.09,55.29,55.08,55.25,198949.0,49.5455,49.7254,49.5365,49.6894,198949.0
2021-09-28 14:50:00,55.25,55.29,55.13,55.14,287481.0,49.6894,49.7254,49.5815,49.5905,287481.0
2021-09-28 15:00:00,55.13,55.23,55.12,55.14,388509.0,49.5815,49.6714,49.5725,49.5905,388509.0
2021-09-28 15:10:00,55.14,55.16,55.02,55.03,472056.0,49.5905,49.6085,49.4825,49.4915,472056.0
2021-09-28 15:20:00,55.03,55.04,54.86,54.87,479488.0,49.4915,49.5005,49.3386,49.3476,479488.0
2021-09-28 15:30:00,54.86,54.92,54.78,54.82,558599.0,49.3386,49.3926,49.2667,49.3027,558599.0
2021-09-28 15:40:00,54.81,54.91,54.65,54.65,860051.0,49.2937,49.3836,49.1498,49.1498,860051.0
2021-09-28 15:50:00,54.65,54.8,54.6,54.75,1925685.0,49.1498,49.2847,49.1048,49.2397,1925685.0
2021-09-29 09:30:00,55.03,55.27,54.71,55.26,654035.0,49.4915,49.7074,49.2037,49.6984,654035.0
2021-09-29 09:40:00,55.26,55.33,55.12,55.25,355640.0,49.6984,49.7613,49.5725,49.6894,355640.0
2021-09-29 09:50:00,55.27,55.37,55.22,55.31,233984.0,49.7074,49.7973,49.6624,49.7434,233984.0
2021-09-29 10:00:00,55.32,55.35,55.15,55.28,180282.0,49.7524,49.7793,49.5995,49.7164,180282.0
2021-09-29 10:10:00,55.29,55.31,55.21,55.27,154131.0,49.7254,49.7434,49.6534,49.7074,154131.0
2021-09-29 10:20:00,55.26,55.54,55.25,55.5,179796.0,49.6984,49.9502,49.6894,49.9142,179796.0
2021-09-29 10:30:00,55.49,55.57,55.4,55.51,318476.0,49.9052,49.9772,49.8243,49.9232,318476.0
2021-09-29 10:40:00,55.51,55.68,55.5,55.67,120987.0,49.9232,50.0761,49.9142,50.0671,120987.0
2021-09-29 10:50:00,55.68,55.71,55.58,55.66,140698.0,50.0761,50.1031,49.9862,50.0581,140698.0
2021-09-29 11:00:00,55.66,55.75,55.59,55.72,193157.0,50.0581,50.1391,49.9952,50.1121,193157.0
2021-09-29 11:10:00,55.72,55.73,55.58,55.63,118021.0,50.1121,50.1211,49.9862,50.0312,118021.0
2021-09-29 11:20:00,55.63,55.64,55.53,55.6,147831.0,50.0312,50.0401,49.9412,50.0042,147831.0
2021-09-29 11:30:00,55.59,55.61,55.47,55.5,235382.0,49.9952,50.0132,49.8873,49.9142,235382.0
2021-09-29 11:40:00,55.51,55.59,55.45,55.58,125173.0,49.9232,49.9952,49.8693,49.9862,125173.0
2021-09-29 11:50:00,55.58,55.65,55.56,55.65,166993.0,49.9862,50.0491,49.9682,50.0491,166993.0
2021-09-29 12:00:00,55.64,55.75,55.61,55.64,107571.0,50.0401,50.1391,50.0132,50.0401,107571.0
2021-09-29 12:10:00,55.64,55.67,55.57,55.65,231702.0,50.0401,50.0671,49.9772,50.0491,231702.0
2021-09-29 12:20:00,55.66,55.66,55.55,55.61,195650.0,50.0581,50.0581,49.9592,50.0132,195650.0
2021-09-29 12:30:00,55.61,55.67,55.6,55.66,141791.0,50.0132,50.0671,50.0042,50.0581,141791.0
2021-09-29 12:40:00,55.66,55.69,55.61,55.68,140662.0,50.0581,50.0851,50.0132,50.0761,140662.0
2021-09-29 12:50:00,55.68,55.76,55.67,55.72,112485.0,50.0761,50.1481,50.0671,50.1121,112485.0
2021-09-29 13:00:00,55.72,55.75,55.59,55.64,120100.0,50.1121,50.1391,49.9952,50.0401,120100.0
2021-09-29 13:10:00,55.63,55.7,55.59,55.66,142795.0,50.0312,50.0941,49.9952,50.0581,142795.0
2021-09-29 13:20:00,55.66,55.68,55.52,55.58,160109.0,50.0581,50.0761,49.9322,49.9862,160109.0
2021-09-29 13:30:00,55.57,55.66,55.54,55.64,357662.0,49.9772,50.0581,49.9502,50.0401,357662.0
2021-09-29 13:40:00,55.64,55.76,55.61,55.69,196564.0,50.0401,50.1481,50.0132,50.0851,196564.0
2021-09-29 13:50:00,55.7,55.8,55.68,55.8,168888.0,50.0941,50.184,50.0761,50.184,168888.0
2021-09-29 14:00:00,55.79,55.92,55.77,55.91,244616.0,50.175,50.292,50.1571,50.283,244616.0
2021-09-29 14:10:00,55.91,56.14,55.91,56.12,627813.0,50.283,50.4898,50.283,50.4718,627813.0
2021-09-29 14:20:00,56.12,56.15,55.99,56.03,432586.0,50.4718,50.4988,50.3549,50.3909,432586.0
2021-09-29 14:30:00,56.03,56.07,55.98,55.98,176715.0,50.3909,50.4269,50.3459,50.3459,176715.0
2021-09-29 14:40:00,55.99,56.07,55.95,56.01,188622.0,50.3549,50.4269,50.3189,50.3729,188622.0
2021-09-29 14:50:00,56.01,56.07,55.97,56.05,223935.0,50.3729,50.4269,50.3369,50.4089,223935.0
2021-09-29 15:00:00,56.05,56.11,56.03,56.08,211914.0,50.4089,50.4628,50.3909,50.4359,211914.0
2021-09-29 15:10:00,56.08,56.1,56.04,56.09,217050.0,50.4359,50.4538,50.3999,50.4449,217050.0
2021-09-29 15:20:00,56.08,56.15,56.02,56.14,341556.0,50.4359,50.4988,50.3819,50.4898,341556.0
2021-09-29 15:30:00,56.13,56.19,56.06,56.12,960267.0,50.4808,50.5348,50.4179,50.4718,960267.0
2021-09-29 15:40:00,56.11,56.17,56.02,56.14,1392295.0,50.4628,50.5168,50.3819,50.4898,1392295.0
2021-09-29 15:50:00,56.13,56.13,55.86,55.95,1466975.0,50.4808,50.4808,50.238,50.3189,1466975.0
2021-09-30 09:30:00,56.03,56.49,55.94,56.22,653217.0,50.3909,50.8046,50.31,50.5618,653217.0
2021-09-30 09:40:00,56.22,56.67,56.22,56.66,442114.0,50.5618,50.9665,50.5618,50.9575,442114.0
2021-09-30 09:50:00,56.64,56.86,56.52,56.83,635423.0,50.9395,51.1374,50.8316,51.1104,635423.0
2021-09-30 10:00:00,56.83,56.92,56.75,56.81,575426.0,51.1104,51.1913,51.0384,51.0924,575426.0
2021-09-30 10:10:00,56.81,56.87,56.57,56.8,599152.0,51.0924,51.1464,50.8765,51.0834,599152.0
2021-09-30 10:20:00,56.8,56.83,56.6,56.61,450106.0,51.0834,51.1104,50.9035,50.9125,450106.0
2021-09-30 10:30:00,56.61,56.64,56.48,56.57,368181.0,50.9125,50.9395,50.7956,50.8765,368181.0
2021-09-30 10:40:00,56.56,56.56,56.4,56.43,441079.0,50.8676,50.8676,50.7237,50.7506,441079.0
2021-09-30 10:50:00,56.44,56.45,56.27,56.39,209387.0,50.7596,50.7686,50.6067,50.7147,209387.0
2021-09-30 11:00:00,56.38,56.5,56.35,56.46,237278.0,50.7057,50.8136,50.6787,50.7776,237278.0
2021-09-30 11:10:00,56.45,56.62,56.44,56.58,191027.0,50.7686,50.9215,50.7596,50.8855,191027.0
2021-09-30 11:20:00,56.59,56.6,56.38,56.44,111371.0,50.8945,50.9035,50.7057,50.7596,111371.0
2021-09-30 11:30:00,56.44,56.44,56.1,56.14,251728.0,50.7596,50.7596,50.4538,50.4898,251728.0
2021-09-30 11:40:00,56.14,56.19,56.08,56.13,180181.0,50.4898,50.5348,50.4359,50.4808,180181.0
2021-09-30 11:50:00,56.14,56.28,56.1,56.26,171546.0,50.4898,50.6157,50.4538,50.5977,171546.0
2021-09-30 12:00:00,56.25,56.31,56.06,56.06,150943.0,50.5888,50.6427,50.4179,50.4179,150943.0
2021-09-30 12:10:00,56.06,56.14,56.01,56.1,210067.0,50.4179,50.4898,50.3729,50.4538,210067.0
2021-09-30 12:20:00,56.11,56.2,56.07,56.11,413380.0,50.4628,50.5438,50.4269,50.4628,413380.0
2021-09-30 12:30:00,56.1,56.24,56.01,56.22,281102.0,50.4538,50.5798,50.3729,50.5618,281102.0
2021-09-30 12:40:00,56.22,56.27,56.15,56.22,233655.0,50.5618,50.6067,50.4988,50.5618,233655.0
2021-09-30 12:50:00,56.21,56.28,56.1,56.16,293902.0,50.5528,50.6157,50.4538,50.5078,293902.0
2021-09-30 13:00:00,56.16,56.22,56.11,56.21,135460.0,50.5078,50.5618,50.4628,50.5528,135460.0
2021-09-30 13:10:00,56.21,56.25,56.11,56.19,164887.0,50.5528,50.5888,50.4628,50.5348,164887.0
2021-09-30 13:20:00,56.19,56.19,56.07,56.11,263673.0,50.5348,50.5348,50.4269,50.4628,263673.0
2021-09-30 13:30:00,56.12,56.22,56.06,56.18,231075.0,50.4718,50.5618,50.4179,50.5258,231075.0
2021-09-30 13:40:00,56.18,56.26,56.14,56.22,152827.0,50.5258,50.5977,50.4898,50.5618,152827.0
2021-09-30 13:50:00,56.23,56.31,56.19,56.26,147265.0,50.5708,50.6427,50.5348,50.5977,147265.0
2021-09-30 14:00:00,56.27,56.54,56.24,56.51,466729.0,50.6067,50.8496,50.5798,50.8226,466729.0
2021-09-30 14:10:00,56.5,56.5,56.37,56.38,282818.0,50.8136,50.8136,50.6967,50.7057,282818.0
2021-09-30 14:20:00,56.38,56.4,56.29,56.36,160479.0,50.7057,50.7237,50.6247,50.6877,160479.0
2021-09-30 14:30:00,56.35,56.42,56.32,56.37,177161.0,50.6787,50.7416,50.6517,50.6967,177161.0
2021-09-30 14:40:00,56.37,56.54,56.36,56.49,179626.0,50.6967,50.8496,50.6877,50.8046,179626.0
2021-09-30 14:50:00,56.49,56.57,56.37,56.38,237638.0,50.8046,50.8765,50.6967,50.7057,237638.0
2021-09-30 15:00:00,56.38,56.42,56.32,56.37,182040.0,50.7057,50.7416,50.6517,50.6967,182040.0
2021-09-30 15:10:00,56.38,56.53,56.37,56.47,237092.0,50.7057,50.8406,50.6967,50.7866,237092.0
2021-09-30 15:20:00,56.47,56.47,56.28,56.29,240372.0,50.7866,50.7866,50.6157,50.6247,240372.0
2021-09-30 15:30:00,56.28,56.33,56.16,56.18,385197.0,50.6157,50.6607,50.5078,50.5258,385197.0
2021-09-30 15:40:00,56.18,56.19,56.07,56.14,459123.0,50.5258,50.5348,50.4269,50.4898,459123.0
2021-09-30 15:50:00,56.13,56.22,55.92,55.93,2095522.0,50.4808,50.5618,50.292,50.301,2095522.0
2021-10-01 09:30:00,56.08,56.64,56.08,56.41,439071.0,50.4359,50.9395,50.4359,50.7326,439071.0
2021-10-01 09:40:00,56.41,56.59,56.37,56.42,288617.0,50.7326,50.8945,50.6967,50.7416,288617.0
2021-10-01 09:50:00,56.41,56.47,56.31,56.46,270497.0,50.7326,50.7866,50.6427,50.7776,270497.0
2021-10-01 10:00:00,56.47,56.76,56.36,56.75,401610.0,50.7866,51.0474,50.6877,51.0384,401610.0
2021-10-01 10:10:00,56.75,56.8,56.41,56.44,473769.0,51.0384,51.0834,50.7326,50.7596,473769.0
2021-10-01 10:20:00,56.44,56.45,56.23,56.28,139309.0,50.7596,50.7686,50.5708,50.6157,139309.0
2021-10-01 10:30:00,56.27,56.35,56.16,56.16,241490.0,50.6067,50.6787,50.5078,50.5078,241490.0
2021-10-01 10:40:00,56.17,56.22,56.07,56.2,187417.0,50.5168,50.5618,50.4269,50.5438,187417.0
2021-10-01 10:50:00,56.19,56.25,56.1,56.2,127775.0,50.5348,50.5888,50.4538,50.5438,127775.0
2021-10-01 11:00:00,56.2,56.35,56.19,56.22,120688.0,50.5438,50.6787,50.5348,50.5618,120688.0
2021-10-01 11:10:00,56.22,56.56,56.19,56.52,166589.0,50.5618,50.8676,50.5348,50.8316,166589.0
2021-10-01 11:20:00,56.52,56.59,56.47,56.56,133487.0,50.8316,50.8945,50.7866,50.8676,133487.0
2021-10-01 11:30:00,56.56,56.73,56.56,56.71,195142.0,50.8676,51.0204,50.8676,51.0025,195142.0
2021-10-01 11:40:00,56.71,56.78,56.67,56.75,142632.0,51.0025,51.0654,50.9665,51.0384,142632.0
2021-10-01 11:50:00,56.75,56.82,56.69,56.8,267309.0,51.0384,51.1014,50.9845,51.0834,267309.0
2021-10-01 12:00:00,56.8,56.94,56.78,56.87,271617.0,51.0834,51.2093,51.0654,51.1464,271617.0
2021-10-01 12:10:00,56.86,56.87,56.75,56.78,150769.0,51.1374,51.1464,51.0384,51.0654,150769.0
2021-10-01 12:20:00,56.79,56.99,56.78,56.98,206347.0,51.0744,51.2543,51.0654,51.2453,206347.0
2021-10-01 12:30:00,56.98,57.06,56.9,56.92,206310.0,51.2453,51.3172,51.1733,51.1913,206310.0
2021-10-01 12:40:00,56.93,57.0,56.91,56.93,234046.0,51.2003,51.2633,51.1823,51.2003,234046.0
2021-10-01 12:50:00,56.93,56.95,56.86,56.9,136705.0,51.2003,51.2183,51.1374,51.1733,136705.0
2021-10-01 13:00:00,56.9,57.05,56.84,57.05,259351.0,51.1733,51.3082,51.1194,51.3082,259351.0
2021-10-01 13:10:00,57.05,57.08,56.96,56.98,142550.0,51.3082,51.3352,51.2273,51.2453,142550.0
2021-10-01 13:20:00,56.98,57.05,56.97,56.97,166778.0,51.2453,51.3082,51.2363,51.2363,166778.0
2021-10-01 13:30:00,56.98,57.14,56.98,57.1,249035.0,51.2453,51.3892,51.2453,51.3532,249035.0
2021-10-01 13:40:00,57.1,57.25,57.09,57.25,256798.0,51.3532,51.4881,51.3442,51.4881,256798.0
2021-10-01 13:50:00,57.25,57.29,57.2,57.22,260534.0,51.4881,51.5241,51.4431,51.4611,260534.0
2021-10-01 14:00:00,57.23,57.36,57.18,57.36,270371.0,51.4701,51.587,51.4252,51.587,270371.0
2021-10-01 14:10:00,57.36,57.39,57.27,57.3,197862.0,51.587,51.614,51.5061,51.5331,197862.0
2021-10-01 14:20:00,57.3,57.38,57.28,57.36,112665.0,51.5331,51.605,51.5151,51.587,112665.0
2021-10-01 14:30:00,57.36,57.39,57.32,57.37,122522.0,51.587,51.614,51.5511,51.596,122522.0
2021-10-01 14:40:00,57.37,57.42,57.27,57.3,102376.0,51.596,51.641,51.5061,51.5331,102376.0
2021-10-01 14:50:00,57.3,57.4,57.29,57.36,137825.0,51.5331,51.623,51.5241,51.587,137825.0
2021-10-01 15:00:00,57.36,57.46,57.35,57.4,231901.0,51.587,51.677,51.578,51.623,231901.0
2021-10-01 15:10:00,57.4,57.47,57.38,57.45,238336.0,51.623,51.686,51.605,51.668,238336.0
2021-10-01 15:20:00,57.45,57.48,57.31,57.34,355843.0,51.668,51.695,51.5421,51.569,355843.0
2021-10-01 15:30:00,57.33,57.35,57.23,57.3,349596.0,51.5601,51.578,51.4701,51.5331,349596.0
2021-10-01 15:40:00,57.3,57.37,57.27,57.3,940634.0,51.5331,51.596,51.5061,51.5331,940634.0
2021-10-01 15:50:00,57.3,57.42,57.11,57.21,1622696.0,51.5331,51.641,51.3622,51.4521,1622696.0
2021-10-04 09:30:00,57.2,57.2,56.67,56.91,554646.0,51.4431,51.4431,50.9665,51.1823,554646.0
2021-10-04 09:40:00,56.9,56.96,56.73,56.8,286739.0,51.1733,51.2273,51.0204,51.0834,286739.0
2021-10-04 09:50:00,56.8,57.03,56.74,57.0,282443.0,51.0834,51.2902,51.0294,51.2633,282443.0
2021-10-04 10:00:00,57.01,57.06,56.82,56.89,354848.0,51.2723,51.3172,51.1014,51.1643,354848.0
2021-10-04 10:10:00,56.88,56.97,56.75,56.79,257538.0,51.1553,51.2363,51.0384,51.0744,257538.0
2021-10-04 10:20:00,56.79,56.84,56.69,56.75,343971.0,51.0744,51.1194,50.9845,51.0384,343971.0
2021-10-04 10:30:00,56.75,56.77,56.59,56.71,293717.0,51.0384,51.0564,50.8945,51.0025,293717.0
2021-10-04 10:40:00,56.71,57.0,56.69,56.96,249955.0,51.0025,51.2633,50.9845,51.2273,249955.0
2021-10-04 10:50:00,56.97,57.0,56.8,56.86,236024.0,51.2363,51.2633,51.0834,51.1374,236024.0
2021-10-04 11:00:00,56.86,56.95,56.74,56.89,217025.0,51.1374,51.2183,51.0294,51.1643,217025.0
2021-10-04 11:10:00,56.89,56.94,56.8,56.88,137358.0,51.1643,51.2093,51.0834,51.1553,137358.0
2021-10-04 11:20:00,56.89,56.9,56.75,56.77,215835.0,51.1643,51.1733,51.0384,51.0564,215835.0
2021-10-04 11:30:00,56.78,56.84,56.65,56.66,220533.0,51.0654,51.1194,50.9485,50.9575,220533.0
2021-10-04 11:40:00,56.66,56.83,56.65,56.79,131644.0,50.9575,51.1104,50.9485,51.0744,131644.0
2021-10-04 11:50:00,56.79,56.91,56.78,56.87,181466.0,51.0744,51.1823,51.0654,51.1464,181466.0
2021-10-04 12:00:00,56.87,56.87,56.68,56.77,209322.0,51.1464,51.1464,50.9755,51.0564,209322.0
2021-10-04 12:10:00,56.77,56.79,56.68,56.69,98747.0,51.0564,51.0744,50.9755,50.9845,98747.0
2021-10-04 12:20:00,56.69,56.69,56.53,56.53,164840.0,50.9845,50.9845,50.8406,50.8406,164840.0
2021-10-04 12:30:00,56.54,56.66,56.52,56.62,257459.0,50.8496,50.9575,50.8316,50.9215,257459.0
2021-10-04 12:40:00,56.62,56.7,56.57,56.7,149793.0,50.9215,50.9935,50.8765,50.9935,149793.0
2021-10-04 12:50:00,56.7,56.76,56.63,56.7,117249.0,50.9935,51.0474,50.9305,50.9935,117249.0
2021-10-04 13:00:00,56.71,56.82,56.64,56.8,170672.0,51.0025,51.1014,50.9395,51.0834,170672.0
2021-10-04 13:10:00,56.79,56.87,56.75,56.76,93598.0,51.0744,51.1464,51.0384,51.0474,93598.0
2021-10-04 13:20:00,56.76,56.79,56.69,56.71,117458.0,51.0474,51.0744,50.9845,51.0025,117458.0
2021-10-04 13:30:00,56.71,56.81,56.7,56.81,148846.0,51.0025,51.0924,50.9935,51.0924,148846.0
2021-10-04 13:40:00,56.81,56.87,56.75,56.86,162449.0,51.0924,51.1464,51.0384,51.1374,162449.0
2021-10-04 13:50:00,56.85,56.88,56.78,56.79,71378.0,51.1284,51.1553,51.0654,51.0744,71378.0
2021-10-04 14:00:00,56.78,56.85,56.74,56.78,142951.0,51.0654,51.1284,51.0294,51.0654,142951.0
2021-10-04 14:10:00,56.77,56.79,56.59,56.68,378145.0,51.0564,51.0744,50.8945,50.9755,378145.0
2021-10-04 14:20:00,56.69,56.77,56.65,56.69,173625.0,50.9845,51.0564,50.9485,50.9845,173625.0
2021-10-04 14:30:00,56.69,56.72,56.59,56.72,182750.0,50.9845,51.0114,50.8945,51.0114,182750.0
2021-10-04 14:40:00,56.72,56.79,56.68,56.79,121120.0,51.0114,51.0744,50.9755,51.0744,121120.0
2021-10-04 14:50:00,56.78,56.8,56.7,56.73,131684.0,51.0654,51.0834,50.9935,51.0204,131684.0
2021-10-04 15:00:00,56.74,56.83,56.72,56.77,151628.0,51.0294,51.1104,51.0114,51.0564,151628.0
2021-10-04 15:10:00,56.78,56.84,56.67,56.67,220380.0,51.0654,51.1194,50.9665,50.9665,220380.0
2021-10-04 15:20:00,56.68,56.77,56.66,56.76,209871.0,50.9755,51.0564,50.9575,51.0474,209871.0
2021-10-04 15:30:00,56.75,56.78,56.66,56.67,279690.0,51.0384,51.0654,50.9575,50.9665,279690.0
2021-10-04 15:40:00,56.67,56.85,56.65,56.78,468382.0,50.9665,51.1284,50.9485,51.0654,468382.0
2021-10-04 15:50:00,56.78,56.82,56.56,56.81,1155152.0,51.0654,51.1014,50.8676,51.0924,1155152.0
2021-10-05 09:30:00,56.34,56.73,56.27,56.55,506914.0,50.8928,51.245,50.8295,51.0824,506914.0
2021-10-05 09:40:00,56.56,56.83,56.52,56.79,328484.0,51.0915,51.3354,51.0553,51.2992,328484.0
2021-10-05 09:50:00,56.8,56.98,56.74,56.94,166155.0,51.3083,51.4709,51.2541,51.4347,166155.0
2021-10-05 10:00:00,56.93,57.12,56.89,57.1,185972.0,51.4257,51.5973,51.3896,51.5793,185972.0
2021-10-05 10:10:00,57.1,57.26,57.09,57.15,194970.0,51.5793,51.7238,51.5702,51.6244,194970.0
2021-10-05 10:20:00,57.15,57.31,57.14,57.24,311723.0,51.6244,51.769,51.6154,51.7057,311723.0
2021-10-05 10:30:00,57.23,57.29,57.02,57.02,396233.0,51.6967,51.7509,51.507,51.507,396233.0
2021-10-05 10:40:00,57.03,57.15,57.03,57.09,231779.0,51.516,51.6244,51.516,51.5702,231779.0
2021-10-05 10:50:00,57.1,57.14,57.02,57.08,222365.0,51.5793,51.6154,51.507,51.5612,222365.0
2021-10-05 11:00:00,57.08,57.18,57.04,57.1,321083.0,51.5612,51.6515,51.5251,51.5793,321083.0
2021-10-05 11:10:00,57.11,57.17,57.03,57.08,437296.0,51.5883,51.6425,51.516,51.5612,437296.0
2021-10-05 11:20:00,57.09,57.14,57.06,57.07,232236.0,51.5702,51.6154,51.5431,51.5522,232236.0
2021-10-05 11:30:00,57.08,57.16,57.04,57.04,339687.0,51.5612,51.6335,51.5251,51.5251,339687.0
2021-10-05 11:40:00,57.04,57.12,56.97,57.09,255973.0,51.5251,51.5973,51.4618,51.5702,255973.0
2021-10-05 11:50:00,57.09,57.15,57.06,57.14,217880.0,51.5702,51.6244,51.5431,51.6154,217880.0
2021-10-05 12:00:00,57.13,57.18,57.08,57.14,315006.0,51.6064,51.6515,51.5612,51.6154,315006.0
2021-10-05 12:10:00,57.14,57.16,57.1,57.11,302964.0,51.6154,51.6335,51.5793,51.5883,302964.0
2021-10-05 12:20:00,57.11,57.11,57.02,57.04,107042.0,51.5883,51.5883,51.507,51.5251,107042.0
2021-10-05 12:30:00,57.04,57.06,56.96,57.0,131523.0,51.5251,51.5431,51.4528,51.4889,131523.0
2021-10-05 12:40:00,57.0,57.04,56.97,57.01,157198.0,51.4889,51.5251,51.4618,51.498,157198.0
2021-10-05 12:50:00,57.01,57.05,56.97,57.01,128329.0,51.498,51.5341,51.4618,51.498,128329.0
2021-10-05 13:00:00,57.01,57.05,56.98,57.0,132230.0,51.498,51.5341,51.4709,51.4889,132230.0
2021-10-05 13:10:00,57.0,57.08,57.0,57.05,155927.0,51.4889,51.5612,51.4889,51.5341,155927.0
2021-10-05 13:20:00,57.05,57.13,57.0,57.05,179346.0,51.5341,51.6064,51.4889,51.5341,179346.0
2021-10-05 13:30:00,57.05,57.07,56.99,57.05,128913.0,51.5341,51.5522,51.4799,51.5341,128913.0
2021-10-05 13:40:00,57.06,57.12,57.04,57.08,365791.0,51.5431,51.5973,51.5251,51.5612,365791.0
2021-10-05 13:50:00,57.08,57.1,57.05,57.06,105424.0,51.5612,51.5793,51.5341,51.5431,105424.0
2021-10-05 14:00:00,57.05,57.1,57.02,57.05,177884.0,51.5341,51.5793,51.507,51.5341,177884.0
2021-10-05 14:10:00,57.05,57.07,57.0,57.03,99412.0,51.5341,51.5522,51.4889,51.516,99412.0
2021-10-05 14:20:00,57.03,57.04,56.98,57.03,74823.0,51.516,51.5251,51.4709,51.516,74823.0
2021-10-05 14:30:00,57.03,57.06,57.0,57.03,431708.0,51.516,51.5431,51.4889,51.516,431708.0
2021-10-05 14:40:00,57.03,57.05,57.0,57.03,191643.0,51.516,51.5341,51.4889,51.516,191643.0
2021-10-05 14:50:00,57.03,57.04,57.0,57.02,184970.0,51.516,51.5251,51.4889,51.507,184970.0
2021-10-05 15:00:00,57.02,57.13,57.01,57.1,213502.0,51.507,51.6064,51.498,51.5793,213502.0
2021-10-05 15:10:00,57.1,57.13,57.07,57.12,171085.0,51.5793,51.6064,51.5522,51.5973,171085.0
2021-10-05 15:20:00,57.12,57.12,56.96,56.97,240144.0,51.5973,51.5973,51.4528,51.4618,240144.0
2021-10-05 15:30:00,56.97,57.06,56.97,57.03,338277.0,51.4618,51.5431,51.4618,51.516,338277.0
2021-10-05 15:40:00,57.03,57.06,57.0,57.02,260410.0,51.516,51.5431,51.4889,51.507,260410.0
2021-10-05 15:50:00,57.02,57.02,56.75,56.79,1485632.0,51.507,51.507,51.2631,51.2992,1485632.0
2021-10-06 09:30:00,56.09,56.48,56.09,56.43,478561.0,50.6669,51.0192,50.6669,50.974,478561.0
2021-10-06 09:40:00,56.43,56.66,56.4,56.63,277110.0,50.974,51.1818,50.9469,51.1547,277110.0
2021-10-06 09:50:00,56.63,56.63,56.24,56.3,187644.0,51.1547,51.1547,50.8024,50.8566,187644.0
2021-10-06 10:00:00,56.3,56.32,56.1,56.17,236160.0,50.8566,50.8747,50.676,50.7392,236160.0
2021-10-06 10:10:00,56.17,56.37,56.12,56.36,229534.0,50.7392,50.9199,50.694,50.9108,229534.0
2021-10-06 10:20:00,56.35,56.69,56.3,56.58,280748.0,50.9018,51.2089,50.8566,51.1095,280748.0
2021-10-06 10:30:00,56.58,56.65,56.36,56.43,187076.0,51.1095,51.1728,50.9108,50.974,187076.0
2021-10-06 10:40:00,56.43,56.44,56.25,56.38,190393.0,50.974,50.9831,50.8115,50.9289,190393.0
2021-10-06 10:50:00,56.39,56.47,56.33,56.45,143228.0,50.9379,51.0102,50.8837,50.9921,143228.0
2021-10-06 11:00:00,56.45,56.51,56.39,56.42,159045.0,50.9921,51.0463,50.9379,50.965,159045.0
2021-10-06 11:10:00,56.42,56.48,56.4,56.44,120257.0,50.965,51.0192,50.9469,50.9831,120257.0
2021-10-06 11:20:00,56.45,56.46,56.33,56.33,139085.0,50.9921,51.0011,50.8837,50.8837,139085.0
2021-10-06 11:30:00,56.35,56.36,56.21,56.24,280925.0,50.9018,50.9108,50.7753,50.8024,280925.0
2021-10-06 11:40:00,56.24,56.27,56.15,56.22,210240.0,50.8024,50.8295,50.7211,50.7844,210240.0
2021-10-06 11:50:00,56.23,56.32,56.17,56.19,636871.0,50.7934,50.8747,50.7392,50.7573,636871.0
2021-10-06 12:00:00,56.18,56.21,55.99,56.04,8899670.0,50.7482,50.7753,50.5766,50.6218,8899670.0
2021-10-06 12:10:00,56.05,56.12,55.96,56.04,483693.0,50.6308,50.694,50.5495,50.6218,483693.0
2021-10-06 12:20:00,56.04,56.12,55.91,55.95,458081.0,50.6218,50.694,50.5043,50.5405,458081.0
2021-10-06 12:30:00,55.94,56.05,55.93,56.04,202354.0,50.5314,50.6308,50.5224,50.6218,202354.0
2021-10-06 12:40:00,56.04,56.1,56.02,56.1,325590.0,50.6218,50.676,50.6037,50.676,325590.0
2021-10-06 12:50:00,56.1,56.17,56.07,56.14,216993.0,50.676,50.7392,50.6489,50.7121,216993.0
2021-10-06 13:00:00,56.14,56.18,56.09,56.13,239755.0,50.7121,50.7482,50.6669,50.7031,239755.0
2021-10-06 13:10:00,56.13,56.2,56.12,56.19,324986.0,50.7031,50.7663,50.694,50.7573,324986.0
2021-10-06 13:20:00,56.19,56.29,56.15,56.28,485609.0,50.7573,50.8476,50.7211,50.8386,485609.0
2021-10-06 13:30:00,56.28,56.42,56.24,56.4,719338.0,50.8386,50.965,50.8024,50.9469,719338.0
2021-10-06 13:40:00,56.4,56.45,56.37,56.44,237253.0,50.9469,50.9921,50.9199,50.9831,237253.0
2021-10-06 13:50:00,56.43,56.52,56.37,56.52,139199.0,50.974,51.0553,50.9199,51.0553,139199.0
2021-10-06 14:00:00,56.52,56.55,56.45,56.5,235983.0,51.0553,51.0824,50.9921,51.0373,235983.0
2021-10-06 14:10:00,56.5,56.63,56.49,56.59,255313.0,51.0373,51.1547,51.0282,51.1186,255313.0
2021-10-06 14:20:00,56.6,56.69,56.59,56.68,112392.0,51.1276,51.2089,51.1186,51.1999,112392.0
2021-10-06 14:30:00,56.69,56.84,56.67,56.76,651990.0,51.2089,51.3444,51.1908,51.2721,651990.0
2021-10-06 14:40:00,56.77,56.85,56.75,56.76,111901.0,51.2812,51.3534,51.2631,51.2721,111901.0
2021-10-06 14:50:00,56.77,56.82,56.69,56.69,127645.0,51.2812,51.3263,51.2089,51.2089,127645.0
2021-10-06 15:00:00,56.7,56.78,56.69,56.73,125954.0,51.2179,51.2902,51.2089,51.245,125954.0
2021-10-06 15:10:00,56.73,56.8,56.69,56.74,115466.0,51.245,51.3083,51.2089,51.2541,115466.0
2021-10-06 15:20:00,56.74,56.81,56.7,56.8,124553.0,51.2541,51.3173,51.2179,51.3083,124553.0
2021-10-06 15:30:00,56.79,56.81,56.7,56.75,223800.0,51.2992,51.3173,51.2179,51.2631,223800.0
2021-10-06 15:40:00,56.75,56.88,56.72,56.85,281609.0,51.2631,51.3805,51.236,51.3534,281609.0
2021-10-06 15:50:00,56.85,56.97,56.84,56.9,951955.0,51.3534,51.4618,51.3444,51.3986,951955.0
2021-10-07 09:30:00,57.41,57.73,57.28,57.55,569940.0,51.8593,52.1484,51.7419,51.9858,569940.0
2021-10-07 09:40:00,57.55,57.63,57.46,57.52,531693.0,51.9858,52.058,51.9045,51.9587,531693.0
2021-10-07 09:50:00,57.52,57.7,57.49,57.68,2158136.0,51.9587,52.1213,51.9316,52.1032,2158136.0
2021-10-07 10:00:00,57.68,57.91,57.66,57.91,247798.0,52.1032,52.311,52.0851,52.311,247798.0
2021-10-07 10:10:00,57.91,57.92,57.81,57.87,187848.0,52.311,52.32,52.2206,52.2748,187848.0
2021-10-07 10:20:00,57.88,57.9,57.76,57.78,150949.0,52.2839,52.3019,52.1755,52.1935,150949.0
2021-10-07 10:30:00,57.8,57.95,57.79,57.79,212472.0,52.2116,52.3471,52.2026,52.2026,212472.0
2021-10-07 10:40:00,57.8,57.88,57.77,57.81,171372.0,52.2116,52.2839,52.1845,52.2206,171372.0
2021-10-07 10:50:00,57.81,57.89,57.79,57.87,121328.0,52.2206,52.2929,52.2026,52.2748,121328.0
2021-10-07 11:00:00,57.87,57.91,57.78,57.83,186243.0,52.2748,52.311,52.1935,52.2387,186243.0
2021-10-07 11:10:00,57.83,57.84,57.75,57.77,90696.0,52.2387,52.2477,52.1664,52.1845,90696.0
2021-10-07 11:20:00,57.77,57.87,57.77,57.85,90152.0,52.1845,52.2748,52.1845,52.2568,90152.0
2021-10-07 11:30:00,57.86,57.93,57.84,57.91,116274.0,52.2658,52.329,52.2477,52.311,116274.0
2021-10-07 11:40:00,57.91,57.96,57.85,57.85,86161.0,52.311,52.3561,52.2568,52.2568,86161.0
2021-10-07 11:50:00,57.86,57.89,57.78,57.8,101103.0,52.2658,52.2929,52.1935,52.2116,101103.0
2021-10-07 12:00:00,57.8,57.84,57.76,57.78,67735.0,52.2116,52.2477,52.1755,52.1935,67735.0
2021-10-07 12:10:00,57.77,57.8,57.75,57.77,58374.0,52.1845,52.2116,52.1664,52.1845,58374.0
2021-10-07 12:20:00,57.77,57.86,57.74,57.83,180528.0,52.1845,52.2658,52.1574,52.2387,180528.0
2021-10-07 12:30:00,57.83,57.91,57.82,57.89,165776.0,52.2387,52.311,52.2297,52.2929,165776.0
2021-10-07 12:40:00,57.89,57.89,57.79,57.8,124399.0,52.2929,52.2929,52.2026,52.2116,124399.0
2021-10-07 12:50:00,57.8,57.81,57.73,57.77,87192.0,52.2116,52.2206,52.1484,52.1845,87192.0
2021-10-07 13:00:00,57.77,57.77,57.67,57.71,78871.0,52.1845,52.1845,52.0942,52.1303,78871.0
2021-10-07 13:10:00,57.71,57.74,57.69,57.7,88225.0,52.1303,52.1574,52.1122,52.1213,88225.0
2021-10-07 13:20:00,57.7,57.77,57.68,57.77,94534.0,52.1213,52.1845,52.1032,52.1845,94534.0
2021-10-07 13:30:00,57.77,57.8,57.74,57.78,75573.0,52.1845,52.2116,52.1574,52.1935,75573.0
2021-10-07 13:40:00,57.78,57.8,57.72,57.75,95059.0,52.1935,52.2116,52.1393,52.1664,95059.0
2021-10-07 13:50:00,57.75,57.75,57.68,57.7,53159.0,52.1664,52.1664,52.1032,52.1213,53159.0
2021-10-07 14:00:00,57.69,57.73,57.65,57.68,134102.0,52.1122,52.1484,52.0761,52.1032,134102.0
2021-10-07 14:10:00,57.67,57.7,57.63,57.67,199005.0,52.0942,52.1213,52.058,52.0942,199005.0
2021-10-07 14:20:00,57.67,57.67,57.51,57.54,195394.0,52.0942,52.0942,51.9496,51.9767,195394.0
2021-10-07 14:30:00,57.55,57.61,57.5,57.58,211866.0,51.9858,52.04,51.9406,52.0129,211866.0
2021-10-07 14:40:00,57.58,57.59,57.53,57.55,102949.0,52.0129,52.0219,51.9677,51.9858,102949.0
2021-10-07 14:50:00,57.55,57.55,57.49,57.5,85849.0,51.9858,51.9858,51.9316,51.9406,85849.0
2021-10-07 15:00:00,57.5,57.63,57.47,57.62,136171.0,51.9406,52.058,51.9135,52.049,136171.0
2021-10-07 15:10:00,57.63,57.64,57.56,57.58,179762.0,52.058,52.0671,51.9948,52.0129,179762.0
2021-10-07 15:20:00,57.59,57.59,57.5,57.55,152633.0,52.0219,52.0219,51.9406,51.9858,152633.0
2021-10-07 15:30:00,57.55,57.62,57.52,57.55,263293.0,51.9858,52.049,51.9587,51.9858,263293.0
2021-10-07 15:40:00,57.55,57.57,57.46,57.54,311199.0,51.9858,52.0038,51.9045,51.9767,311199.0
2021-10-07 15:50:00,57.53,57.53,57.35,57.41,1541105.0,51.9677,51.9677,51.8051,51.8593,1541105.0
2021-10-08 09:30:00,56.86,56.98,55.89,55.95,755306.0,51.3625,51.4709,50.4863,50.5405,755306.0
2021-10-08 09:40:00,55.97,56.12,55.35,55.44,620394.0,50.5585,50.694,49.9985,50.0798,620394.0
2021-10-08 09:50:00,55.45,55.54,55.16,55.23,877620.0,50.0888,50.1701,49.8268,49.8901,877620.0
2021-10-08 10:00:00,55.23,55.5,55.21,55.36,860889.0,49.8901,50.134,49.872,50.0075,860889.0
2021-10-08 10:10:00,55.37,55.42,55.07,55.17,441403.0,50.0165,50.0617,49.7455,49.8359,441403.0
2021-10-08 10:20:00,55.17,55.5,55.16,55.41,298148.0,49.8359,50.134,49.8268,50.0527,298148.0
2021-10-08 10:30:00,55.41,55.47,55.29,55.3,387959.0,50.0527,50.1069,49.9443,49.9533,387959.0
2021-10-08 10:40:00,55.3,55.32,55.11,55.25,551862.0,49.9533,49.9714,49.7817,49.9081,551862.0
2021-10-08 10:50:00,55.26,55.41,55.23,55.37,246525.0,49.9172,50.0527,49.8901,50.0165,246525.0
2021-10-08 11:00:00,55.37,55.46,55.36,55.41,349449.0,50.0165,50.0978,50.0075,50.0527,349449.0
2021-10-08 11:10:00,55.41,55.56,55.39,55.51,308846.0,50.0527,50.1882,50.0346,50.143,308846.0
2021-10-08 11:20:00,55.51,55.63,55.49,55.56,931431.0,50.143,50.2514,50.1249,50.1882,931431.0
2021-10-08 11:30:00,55.55,55.56,55.36,55.48,421449.0,50.1791,50.1882,50.0075,50.1159,421449.0
2021-10-08 11:40:00,55.48,55.48,55.35,55.41,424637.0,50.1159,50.1159,49.9985,50.0527,424637.0
2021-10-08 11:50:00,55.41,55.43,55.34,55.4,312225.0,50.0527,50.0707,49.9894,50.0436,312225.0
2021-10-08 12:00:00,55.4,55.47,55.36,55.41,178584.0,50.0436,50.1069,50.0075,50.0527,178584.0
2021-10-08 12:10:00,55.41,55.42,55.21,55.22,267186.0,50.0527,50.0617,49.872,49.881,267186.0
2021-10-08 12:20:00,55.22,55.24,55.12,55.13,167498.0,49.881,49.8991,49.7907,49.7997,167498.0
2021-10-08 12:30:00,55.13,55.23,55.11,55.22,307333.0,49.7997,49.8901,49.7817,49.881,307333.0
2021-10-08 12:40:00,55.21,55.29,55.2,55.25,127594.0,49.872,49.9443,49.863,49.9081,127594.0
2021-10-08 12:50:00,55.26,55.29,55.21,55.23,241183.0,49.9172,49.9443,49.872,49.8901,241183.0
2021-10-08 13:00:00,55.23,55.25,55.07,55.1,179445.0,49.8901,49.9081,49.7455,49.7726,179445.0
2021-10-08 13:10:00,55.09,55.1,54.82,54.83,410302.0,49.7636,49.7726,49.5197,49.5287,410302.0
2021-10-08 13:20:00,54.83,55.0,54.81,54.98,255605.0,49.5287,49.6823,49.5107,49.6642,255605.0
2021-10-08 13:30:00,54.98,55.02,54.86,54.89,283420.0,49.6642,49.7004,49.5558,49.5829,283420.0
2021-10-08 13:40:00,54.89,54.97,54.85,54.95,157506.0,49.5829,49.6552,49.5468,49.6371,157506.0
2021-10-08 13:50:00,54.95,55.05,54.89,55.05,367120.0,49.6371,49.7275,49.5829,49.7275,367120.0
2021-10-08 14:00:00,55.05,55.18,55.03,55.14,326750.0,49.7275,49.8449,49.7094,49.8088,326750.0
2021-10-08 14:10:00,55.14,55.14,55.08,55.08,199961.0,49.8088,49.8088,49.7546,49.7546,199961.0
2021-10-08 14:20:00,55.09,55.16,55.06,55.14,140885.0,49.7636,49.8268,49.7365,49.8088,140885.0
2021-10-08 14:30:00,55.14,55.16,55.09,55.11,221198.0,49.8088,49.8268,49.7636,49.7817,221198.0
2021-10-08 14:40:00,55.11,55.11,54.99,55.01,183630.0,49.7817,49.7817,49.6733,49.6913,183630.0
2021-10-08 14:50:00,55.01,55.08,54.97,54.97,204589.0,49.6913,49.7546,49.6552,49.6552,204589.0
2021-10-08 15:00:00,54.97,55.07,54.97,55.04,263179.0,49.6552,49.7455,49.6552,49.7184,263179.0
2021-10-08 15:10:00,55.04,55.09,55.03,55.09,212382.0,49.7184,49.7636,49.7094,49.7636,212382.0
2021-10-08 15:20:00,55.09,55.12,54.96,54.97,361063.0,49.7636,49.7907,49.6462,49.6552,361063.0
2021-10-08 15:30:00,54.97,54.99,54.81,54.81,494201.0,49.6552,49.6733,49.5107,49.5107,494201.0
2021-10-08 15:40:00,54.81,54.81,54.72,54.74,896714.0,49.5107,49.5107,49.4294,49.4474,896714.0
2021-10-08 15:50:00,54.74,54.75,54.57,54.72,2446893.0,49.4474,49.4565,49.2939,49.4294,2446893.0
2021-10-11 09:30:00,53.96,54.1,53.65,54.02,1408763.0,48.7429,48.8693,48.4628,48.7971,1408763.0
2021-10-11 09:40:00,54.02,54.03,53.29,53.35,1061213.0,48.7971,48.8061,48.1376,48.1918,1061213.0
2021-10-11 09:50:00,53.35,53.55,53.34,53.5,581612.0,48.1918,48.3725,48.1828,48.3273,581612.0
2021-10-11 10:00:00,53.5,53.53,53.19,53.27,665234.0,48.3273,48.3544,48.0473,48.1196,665234.0
2021-10-11 10:10:00,53.26,53.4,53.13,53.37,786563.0,48.1105,48.237,47.9931,48.2099,786563.0
2021-10-11 10:20:00,53.36,53.56,53.27,53.56,760534.0,48.2009,48.3815,48.1196,48.3815,760534.0
2021-10-11 10:30:00,53.57,53.64,53.51,53.55,884481.0,48.3906,48.4538,48.3364,48.3725,884481.0
2021-10-11 10:40:00,53.55,53.59,53.49,53.58,448258.0,48.3725,48.4086,48.3183,48.3996,448258.0
2021-10-11 10:50:00,53.58,53.67,53.51,53.63,358980.0,48.3996,48.4809,48.3364,48.4448,358980.0
2021-10-11 11:00:00,53.63,53.68,53.49,53.57,480337.0,48.4448,48.4899,48.3183,48.3906,480337.0
2021-10-11 11:10:00,53.58,53.6,53.41,53.41,563242.0,48.3996,48.4177,48.246,48.246,563242.0
2021-10-11 11:20:00,53.41,53.47,53.29,53.35,366125.0,48.246,48.3002,48.1376,48.1918,366125.0
2021-10-11 11:30:00,53.35,53.51,53.35,53.48,415331.0,48.1918,48.3364,48.1918,48.3093,415331.0
2021-10-11 11:40:00,53.48,53.52,53.46,53.47,334642.0,48.3093,48.3454,48.2912,48.3002,334642.0
2021-10-11 11:50:00,53.47,53.49,53.29,53.32,442485.0,48.3002,48.3183,48.1376,48.1647,442485.0
2021-10-11 12:00:00,53.33,53.34,53.03,53.08,849324.0,48.1738,48.1828,47.9028,47.9479,849324.0
2021-10-11 12:10:00,53.08,53.11,52.95,52.95,397755.0,47.9479,47.975,47.8305,47.8305,397755.0
2021-10-11 12:20:00,52.96,53.06,52.92,53.05,334404.0,47.8395,47.9299,47.8034,47.9208,334404.0
2021-10-11 12:30:00,53.05,53.1,52.93,52.93,378645.0,47.9208,47.966,47.8124,47.8124,378645.0
2021-10-11 12:40:00,52.93,53.03,52.91,52.97,364208.0,47.8124,47.9028,47.7944,47.8486,364208.0
2021-10-11 12:50:00,52.97,53.09,52.91,53.04,280455.0,47.8486,47.957,47.7944,47.9118,280455.0
2021-10-11 13:00:00,53.04,53.04,52.91,53.04,400937.0,47.9118,47.9118,47.7944,47.9118,400937.0
2021-10-11 13:10:00,53.04,53.17,53.03,53.15,339089.0,47.9118,48.0292,47.9028,48.0112,339089.0
2021-10-11 13:20:00,53.14,53.15,52.97,53.02,318255.0,48.0021,48.0112,47.8486,47.8937,318255.0
2021-10-11 13:30:00,53.01,53.16,52.99,53.15,452646.0,47.8847,48.0202,47.8666,48.0112,452646.0
2021-10-11 13:40:00,53.15,53.25,53.1,53.14,515417.0,48.0112,48.1015,47.966,48.0021,515417.0
2021-10-11 13:50:00,53.13,53.19,53.09,53.15,294548.0,47.9931,48.0473,47.957,48.0112,294548.0
2021-10-11 14:00:00,53.15,53.25,53.14,53.22,242122.0,48.0112,48.1015,48.0021,48.0744,242122.0
2021-10-11 14:10:00,53.22,53.24,53.13,53.13,225492.0,48.0744,48.0925,47.9931,47.9931,225492.0
2021-10-11 14:20:00,53.13,53.13,53.02,53.03,298475.0,47.9931,47.9931,47.8937,47.9028,298475.0
2021-10-11 14:30:00,53.03,53.08,52.97,52.98,303332.0,47.9028,47.9479,47.8486,47.8576,303332.0
2021-10-11 14:40:00,52.98,53.01,52.91,52.91,279669.0,47.8576,47.8847,47.7944,47.7944,279669.0
2021-10-11 14:50:00,52.91,52.93,52.79,52.82,645838.0,47.7944,47.8124,47.686,47.7131,645838.0
2021-10-11 15:00:00,52.81,52.82,52.65,52.7,750425.0,47.704,47.7131,47.5595,47.6047,750425.0
2021-10-11 15:10:00,52.7,52.79,52.68,52.75,679760.0,47.6047,47.686,47.5866,47.6499,679760.0
2021-10-11 15:20:00,52.75,52.8,52.65,52.66,808351.0,47.6499,47.695,47.5595,47.5686,808351.0
2021-10-11 15:30:00,52.66,52.74,52.55,52.61,1297270.0,47.5686,47.6408,47.4692,47.5234,1297270.0
2021-10-11 15:40:00,52.62,52.64,52.41,52.44,1422135.0,47.5324,47.5505,47.3427,47.3698,1422135.0
2021-10-11 15:50:00,52.44,52.48,52.17,52.2,3781418.0,47.3698,47.406,47.1259,47.153,3781418.0
2021-10-12 09:30:00,52.3,52.48,51.94,51.95,1067812.0,47.2434,47.406,46.9182,46.9272,1067812.0
2021-10-12 09:40:00,51.95,52.02,51.63,51.68,819136.0,46.9272,46.9904,46.6381,46.6833,819136.0
2021-10-12 09:50:00,51.67,51.69,51.5,51.58,948724.0,46.6743,46.6923,46.5207,46.593,948724.0
2021-10-12 10:00:00,51.58,51.98,51.57,51.97,873446.0,46.593,46.9543,46.5839,46.9453,873446.0
2021-10-12 10:10:00,51.97,52.08,51.94,52.0,533095.0,46.9453,47.0446,46.9182,46.9724,533095.0
2021-10-12 10:20:00,51.99,52.09,51.86,51.88,1090388.0,46.9633,47.0537,46.8459,46.864,1090388.0
2021-10-12 10:30:00,51.89,51.89,51.67,51.72,619801.0,46.873,46.873,46.6743,46.7194,619801.0
2021-10-12 10:40:00,51.73,51.86,51.71,51.8,473982.0,46.7285,46.8459,46.7104,46.7917,473982.0
2021-10-12 10:50:00,51.8,51.82,51.61,51.63,751104.0,46.7917,46.8098,46.6201,46.6381,751104.0
2021-10-12 11:00:00,51.63,51.88,51.62,51.82,478213.0,46.6381,46.864,46.6291,46.8098,478213.0
2021-10-12 11:10:00,51.83,51.84,51.69,51.83,669895.0,46.8188,46.8278,46.6923,46.8188,669895.0
2021-10-12 11:20:00,51.83,51.96,51.81,51.87,251481.0,46.8188,46.9362,46.8007,46.8549,251481.0
2021-10-12 11:30:00,51.88,51.95,51.84,51.94,298148.0,46.864,46.9272,46.8278,46.9182,298148.0
2021-10-12 11:40:00,51.94,51.97,51.84,51.96,270577.0,46.9182,46.9453,46.8278,46.9362,270577.0
2021-10-12 11:50:00,51.96,52.05,51.89,52.04,480518.0,46.9362,47.0175,46.873,47.0085,480518.0
2021-10-12 12:00:00,52.05,52.32,52.04,52.28,334947.0,47.0175,47.2614,47.0085,47.2253,334947.0
2021-10-12 12:10:00,52.28,52.31,52.18,52.18,248975.0,47.2253,47.2524,47.135,47.135,248975.0
2021-10-12 12:20:00,52.18,52.22,52.11,52.14,207847.0,47.135,47.1711,47.0717,47.0988,207847.0
2021-10-12 12:30:00,52.14,52.17,52.06,52.15,424937.0,47.0988,47.1259,47.0266,47.1079,424937.0
2021-10-12 12:40:00,52.16,52.19,52.11,52.15,224544.0,47.1169,47.144,47.0717,47.1079,224544.0
2021-10-12 12:50:00,52.15,52.19,52.03,52.11,269759.0,47.1079,47.144,46.9995,47.0717,269759.0
2021-10-12 13:00:00,52.11,52.18,52.07,52.13,228923.0,47.0717,47.135,47.0356,47.0898,228923.0
2021-10-12 13:10:00,52.14,52.18,52.07,52.08,308608.0,47.0988,47.135,47.0356,47.0446,308608.0
2021-10-12 13:20:00,52.08,52.12,52.02,52.07,652975.0,47.0446,47.0808,46.9904,47.0356,652975.0
2021-10-12 13:30:00,52.06,52.13,52.03,52.12,248486.0,47.0266,47.0898,46.9995,47.0808,248486.0
2021-10-12 13:40:00,52.13,52.28,52.13,52.25,865551.0,47.0898,47.2253,47.0898,47.1982,865551.0
2021-10-12 13:50:00,52.25,52.26,52.14,52.19,392517.0,47.1982,47.2072,47.0988,47.144,392517.0
2021-10-12 14:00:00,52.18,52.25,52.17,52.19,470387.0,47.135,47.1982,47.1259,47.144,470387.0
2021-10-12 14:10:00,52.19,52.32,52.19,52.28,398830.0,47.144,47.2614,47.144,47.2253,398830.0
2021-10-12 14:20:00,52.28,52.31,52.23,52.26,383095.0,47.2253,47.2524,47.1801,47.2072,383095.0
2021-10-12 14:30:00,52.26,52.37,52.26,52.28,386251.0,47.2072,47.3066,47.2072,47.2253,386251.0
2021-10-12 14:40:00,52.27,52.41,52.26,52.41,311063.0,47.2163,47.3427,47.2072,47.3427,311063.0
2021-10-12 14:50:00,52.42,52.48,52.36,52.4,535654.0,47.3518,47.406,47.2976,47.3337,535654.0
2021-10-12 15:00:00,52.4,52.51,52.39,52.5,370421.0,47.3337,47.4331,47.3247,47.424,370421.0
2021-10-12 15:10:00,52.5,52.55,52.4,52.5,370669.0,47.424,47.4692,47.3337,47.424,370669.0
2021-10-12 15:20:00,52.5,52.63,52.46,52.6,467911.0,47.424,47.5415,47.3879,47.5144,467911.0
2021-10-12 15:30:00,52.6,52.61,52.54,52.55,558090.0,47.5144,47.5234,47.4602,47.4692,558090.0
2021-10-12 15:40:00,52.55,52.56,52.36,52.4,583837.0,47.4692,47.4782,47.2976,47.3337,583837.0
2021-10-12 15:50:00,52.4,52.45,52.32,52.33,1934440.0,47.3337,47.3789,47.2614,47.2705,1934440.0
2021-10-13 09:30:00,53.24,53.3,52.45,52.52,834901.0,48.0925,48.1467,47.3789,47.4421,834901.0
2021-10-13 09:40:00,52.52,52.56,52.26,52.48,476648.0,47.4421,47.4782,47.2072,47.406,476648.0
2021-10-13 09:50:00,52.48,52.52,52.33,52.42,377782.0,47.406,47.4421,47.2705,47.3518,377782.0
2021-10-13 10:00:00,52.42,52.5,52.37,52.44,289796.0,47.3518,47.424,47.3066,47.3698,289796.0
2021-10-13 10:10:00,52.44,52.49,52.11,52.15,642829.0,47.3698,47.415,47.0717,47.1079,642829.0
2021-10-13 10:20:00,52.14,52.2,52.1,52.18,283076.0,47.0988,47.153,47.0627,47.135,283076.0
2021-10-13 10:30:00,52.18,52.26,52.13,52.25,379697.0,47.135,47.2072,47.0898,47.1982,379697.0
2021-10-13 10:40:00,52.25,52.29,52.18,52.23,407728.0,47.1982,47.2343,47.135,47.1801,407728.0
2021-10-13 10:50:00,52.23,52.34,52.23,52.31,297358.0,47.1801,47.2795,47.1801,47.2524,297358.0
2021-10-13 11:00:00,52.31,52.46,52.3,52.44,349644.0,47.2524,47.3879,47.2434,47.3698,349644.0
2021-10-13 11:10:00,52.43,52.5,52.41,52.43,330905.0,47.3608,47.424,47.3427,47.3608,330905.0
2021-10-13 11:20:00,52.43,52.43,52.23,52.28,360287.0,47.3608,47.3608,47.1801,47.2253,360287.0
2021-10-13 11:30:00,52.29,52.42,52.24,52.4,284157.0,47.2343,47.3518,47.1892,47.3337,284157.0
2021-10-13 11:40:00,52.4,52.55,52.39,52.53,359861.0,47.3337,47.4692,47.3247,47.4511,359861.0
2021-10-13 11:50:00,52.53,52.57,52.47,52.5,238054.0,47.4511,47.4873,47.3969,47.424,238054.0
2021-10-13 12:00:00,52.5,52.53,52.45,52.5,327920.0,47.424,47.4511,47.3789,47.424,327920.0
2021-10-13 12:10:00,52.49,52.54,52.45,52.5,202811.0,47.415,47.4602,47.3789,47.424,202811.0
2021-10-13 12:20:00,52.49,52.53,52.43,52.53,180883.0,47.415,47.4511,47.3608,47.4511,180883.0
2021-10-13 12:30:00,52.52,52.52,52.4,52.41,161660.0,47.4421,47.4421,47.3337,47.3427,161660.0
2021-10-13 12:40:00,52.41,52.43,52.33,52.34,153331.0,47.3427,47.3608,47.2705,47.2795,153331.0
2021-10-13 12:50:00,52.34,52.34,52.29,52.3,181792.0,47.2795,47.2795,47.2343,47.2434,181792.0
2021-10-13 13:00:00,52.3,52.34,52.26,52.33,347672.0,47.2434,47.2795,47.2072,47.2705,347672.0
2021-10-13 13:10:00,52.32,52.46,52.32,52.45,327100.0,47.2614,47.3879,47.2614,47.3789,327100.0
2021-10-13 13:20:00,52.44,52.55,52.43,52.54,201498.0,47.3698,47.4692,47.3608,47.4602,201498.0
2021-10-13 13:30:00,52.53,52.73,52.53,52.7,326541.0,47.4511,47.6318,47.4511,47.6047,326541.0
2021-10-13 13:40:00,52.7,52.7,52.61,52.64,168260.0,47.6047,47.6047,47.5234,47.5505,168260.0
2021-10-13 13:50:00,52.64,52.64,52.6,52.62,169527.0,47.5505,47.5505,47.5144,47.5324,169527.0
2021-10-13 14:00:00,52.63,52.85,52.54,52.66,498930.0,47.5415,47.7402,47.4602,47.5686,498930.0
2021-10-13 14:10:00,52.65,52.72,52.6,52.68,240824.0,47.5595,47.6228,47.5144,47.5866,240824.0
2021-10-13 14:20:00,52.69,52.73,52.61,52.64,218623.0,47.5957,47.6318,47.5234,47.5505,218623.0
2021-10-13 14:30:00,52.63,52.66,52.58,52.66,494329.0,47.5415,47.5686,47.4963,47.5686,494329.0
2021-10-13 14:40:00,52.66,52.69,52.61,52.69,274699.0,47.5686,47.5957,47.5234,47.5957,274699.0
2021-10-13 14:50:00,52.69,52.77,52.67,52.72,340438.0,47.5957,47.6679,47.5776,47.6228,340438.0
2021-10-13 15:00:00,52.72,52.78,52.67,52.77,300505.0,47.6228,47.677,47.5776,47.6679,300505.0
2021-10-13 15:10:00,52.77,52.77,52.7,52.73,271271.0,47.6679,47.6679,47.6047,47.6318,271271.0
2021-10-13 15:20:00,52.73,52.76,52.7,52.73,239967.0,47.6318,47.6589,47.6047,47.6318,239967.0
2021-10-13 15:30:00,52.73,52.78,52.7,52.76,319568.0,47.6318,47.677,47.6047,47.6589,319568.0
2021-10-13 15:40:00,52.76,52.82,52.73,52.8,593893.0,47.6589,47.7131,47.6318,47.695,593893.0
2021-10-13 15:50:00,52.8,52.83,52.63,52.71,1952159.0,47.695,47.7221,47.5415,47.6137,1952159.0
2021-10-14 09:30:00,52.95,53.33,52.77,53.06,660772.0,47.8305,48.1738,47.6679,47.9299,660772.0
2021-10-14 09:40:00,53.07,53.27,53.0,53.22,302410.0,47.9389,48.1196,47.8757,48.0744,302410.0
2021-10-14 09:50:00,53.22,53.36,53.2,53.3,354293.0,48.0744,48.2009,48.0563,48.1467,354293.0
2021-10-14 10:00:00,53.3,53.56,53.29,53.37,386920.0,48.1467,48.3815,48.1376,48.2099,386920.0
2021-10-14 10:10:00,53.37,53.56,53.35,53.52,604653.0,48.2099,48.3815,48.1918,48.3454,604653.0
2021-10-14 10:20:00,53.53,53.57,53.41,53.48,479829.0,48.3544,48.3906,48.246,48.3093,479829.0
2021-10-14 10:30:00,53.49,53.56,53.44,53.53,308308.0,48.3183,48.3815,48.2731,48.3544,308308.0
2021-10-14 10:40:00,53.53,53.58,53.48,53.57,747485.0,48.3544,48.3996,48.3093,48.3906,747485.0
2021-10-14 10:50:00,53.57,53.76,53.56,53.75,239431.0,48.3906,48.5622,48.3815,48.5532,239431.0
2021-10-14 11:00:00,53.74,53.88,53.71,53.87,444810.0,48.5441,48.6706,48.517,48.6616,444810.0
2021-10-14 11:10:00,53.86,53.89,53.74,53.75,314169.0,48.6525,48.6796,48.5441,48.5532,314169.0
2021-10-14 11:20:00,53.74,53.81,53.67,53.73,280270.0,48.5441,48.6074,48.4809,48.5351,280270.0
2021-10-14 11:30:00,53.73,53.79,53.71,53.78,230752.0,48.5351,48.5893,48.517,48.5803,230752.0
2021-10-14 11:40:00,53.78,53.87,53.77,53.84,346636.0,48.5803,48.6616,48.5712,48.6345,346636.0
2021-10-14 11:50:00,53.84,53.9,53.79,53.9,272613.0,48.6345,48.6887,48.5893,48.6887,272613.0
2021-10-14 12:00:00,53.9,53.97,53.88,53.97,255555.0,48.6887,48.7519,48.6706,48.7519,255555.0
2021-10-14 12:10:00,53.97,54.08,53.95,54.05,477722.0,48.7519,48.8513,48.7338,48.8242,477722.0
2021-10-14 12:20:00,54.05,54.05,53.99,54.03,239445.0,48.8242,48.8242,48.77,48.8061,239445.0
2021-10-14 12:30:00,54.03,54.1,54.01,54.07,271730.0,48.8061,48.8693,48.788,48.8422,271730.0
2021-10-14 12:40:00,54.07,54.07,53.96,54.01,161464.0,48.8422,48.8422,48.7429,48.788,161464.0
2021-10-14 12:50:00,54.01,54.05,53.97,54.05,154235.0,48.788,48.8242,48.7519,48.8242,154235.0
2021-10-14 13:00:00,54.06,54.09,54.02,54.09,188937.0,48.8332,48.8603,48.7971,48.8603,188937.0
2021-10-14 13:10:00,54.09,54.13,54.06,54.08,177976.0,48.8603,48.8964,48.8332,48.8513,177976.0
2021-10-14 13:20:00,54.07,54.15,54.07,54.14,183714.0,48.8422,48.9145,48.8422,48.9055,183714.0
2021-10-14 13:30:00,54.15,54.25,54.13,54.21,228840.0,48.9145,49.0048,48.8964,48.9687,228840.0
2021-10-14 13:40:00,54.22,54.28,54.21,54.27,197403.0,48.9777,49.0319,48.9687,49.0229,197403.0
2021-10-14 13:50:00,54.27,54.31,54.23,54.28,202437.0,49.0229,49.059,48.9868,49.0319,202437.0
2021-10-14 14:00:00,54.27,54.28,54.21,54.22,165204.0,49.0229,49.0319,48.9687,48.9777,165204.0
2021-10-14 14:10:00,54.22,54.24,54.2,54.24,178498.0,48.9777,48.9958,48.9597,48.9958,178498.0
2021-10-14 14:20:00,54.24,54.3,54.21,54.25,152983.0,48.9958,49.05,48.9687,49.0048,152983.0
2021-10-14 14:30:00,54.25,54.29,54.19,54.29,179287.0,49.0048,49.041,48.9506,49.041,179287.0
2021-10-14 14:40:00,54.28,54.29,54.18,54.19,229243.0,49.0319,49.041,48.9416,48.9506,229243.0
2021-10-14 14:50:00,54.19,54.2,54.09,54.1,291297.0,48.9506,48.9597,48.8603,48.8693,291297.0
2021-10-14 15:00:00,54.1,54.15,54.06,54.12,262614.0,48.8693,48.9145,48.8332,48.8874,262614.0
2021-10-14 15:10:00,54.11,54.12,54.06,54.08,314199.0,48.8784,48.8874,48.8332,48.8513,314199.0
2021-10-14 15:20:00,54.08,54.09,54.01,54.04,372092.0,48.8513,48.8603,48.788,48.8151,372092.0
2021-10-14 15:30:00,54.04,54.06,53.96,54.0,516889.0,48.8151,48.8332,48.7429,48.779,516889.0
2021-10-14 15:40:00,54.0,54.03,53.93,54.01,666480.0,48.779,48.8061,48.7158,48.788,666480.0
2021-10-14 15:50:00,54.01,54.04,53.88,53.98,2190781.0,48.788,48.8151,48.6706,48.7609,2190781.0
2021-10-15 09:30:00,54.25,54.35,54.02,54.28,1559420.0,49.0048,49.0952,48.7971,49.0319,1559420.0
2021-10-15 09:40:00,54.28,54.43,54.18,54.32,775288.0,49.0319,49.1674,48.9416,49.0681,775288.0
2021-10-15 09:50:00,54.32,54.5,54.21,54.41,721095.0,49.0681,49.2307,48.9687,49.1494,721095.0
2021-10-15 10:00:00,54.41,54.45,54.21,54.44,314381.0,49.1494,49.1855,48.9687,49.1765,314381.0
2021-10-15 10:10:00,54.44,54.54,54.34,54.4,412981.0,49.1765,49.2668,49.0861,49.1403,412981.0
2021-10-15 10:20:00,54.39,54.42,54.31,54.35,320983.0,49.1313,49.1584,49.059,49.0952,320983.0
2021-10-15 10:30:00,54.35,54.49,54.34,54.46,294237.0,49.0952,49.2216,49.0861,49.1945,294237.0
2021-10-15 10:40:00,54.45,54.54,54.4,54.41,178674.0,49.1855,49.2668,49.1403,49.1494,178674.0
2021-10-15 10:50:00,54.41,54.41,54.23,54.32,216104.0,49.1494,49.1494,48.9868,49.0681,216104.0
2021-10-15 11:00:00,54.32,54.32,54.16,54.23,124962.0,49.0681,49.0681,48.9235,48.9868,124962.0
2021-10-15 11:10:00,54.23,54.26,54.07,54.09,213208.0,48.9868,49.0139,48.8422,48.8603,213208.0
2021-10-15 11:20:00,54.09,54.1,53.93,53.95,174702.0,48.8603,48.8693,48.7158,48.7338,174702.0
2021-10-15 11:30:00,53.95,54.0,53.91,53.93,163351.0,48.7338,48.779,48.6977,48.7158,163351.0
2021-10-15 11:40:00,53.93,53.94,53.8,53.84,411060.0,48.7158,48.7248,48.5983,48.6345,411060.0
2021-10-15 11:50:00,53.85,53.85,53.76,53.79,242183.0,48.6435,48.6435,48.5622,48.5893,242183.0
2021-10-15 12:00:00,53.79,53.89,53.79,53.89,79954.0,48.5893,48.6796,48.5893,48.6796,79954.0
2021-10-15 12:10:00,53.88,53.94,53.86,53.93,277904.0,48.6706,48.7248,48.6525,48.7158,277904.0
2021-10-15 12:20:00,53.93,53.93,53.84,53.87,95358.0,48.7158,48.7158,48.6345,48.6616,95358.0
2021-10-15 12:30:00,53.87,54.3,53.79,53.85,351109.0,48.6616,49.05,48.5893,48.6435,351109.0
2021-10-15 12:40:00,53.84,53.9,53.79,53.89,150424.0,48.6345,48.6887,48.5893,48.6796,150424.0
2021-10-15 12:50:00,53.9,53.9,53.84,53.89,127933.0,48.6887,48.6887,48.6345,48.6796,127933.0
2021-10-15 13:00:00,53.89,53.89,53.8,53.84,152601.0,48.6796,48.6796,48.5983,48.6345,152601.0
2021-10-15 13:10:00,53.84,53.89,53.79,53.84,142361.0,48.6345,48.6796,48.5893,48.6345,142361.0
2021-10-15 13:20:00,53.84,53.86,53.82,53.82,88599.0,48.6345,48.6525,48.6164,48.6164,88599.0
2021-10-15 13:30:00,53.83,53.85,53.81,53.84,126942.0,48.6254,48.6435,48.6074,48.6345,126942.0
2021-10-15 13:40:00,53.84,53.89,53.82,53.87,120974.0,48.6345,48.6796,48.6164,48.6616,120974.0
2021-10-15 13:50:00,53.88,53.9,53.86,53.9,83015.0,48.6706,48.6887,48.6525,48.6887,83015.0
2021-10-15 14:00:00,53.89,54.02,53.88,53.99,191313.0,48.6796,48.7971,48.6706,48.77,191313.0
2021-10-15 14:10:00,53.98,54.07,53.97,54.03,176597.0,48.7609,48.8422,48.7519,48.8061,176597.0
2021-10-15 14:20:00,54.03,54.05,53.99,54.0,143335.0,48.8061,48.8242,48.77,48.779,143335.0
2021-10-15 14:30:00,54.0,54.01,53.87,53.91,176808.0,48.779,48.788,48.6616,48.6977,176808.0
2021-10-15 14:40:00,53.92,53.93,53.83,53.83,150971.0,48.7067,48.7158,48.6254,48.6254,150971.0
2021-10-15 14:50:00,53.83,53.92,53.79,53.9,360851.0,48.6254,48.7067,48.5893,48.6887,360851.0
2021-10-15 15:00:00,53.9,53.9,53.8,53.81,258512.0,48.6887,48.6887,48.5983,48.6074,258512.0
2021-10-15 15:10:00,53.8,53.83,53.75,53.76,275295.0,48.5983,48.6254,48.5532,48.5622,275295.0
2021-10-15 15:20:00,53.77,53.77,53.69,53.76,324393.0,48.5712,48.5712,48.499,48.5622,324393.0
2021-10-15 15:30:00,53.76,53.83,53.69,53.83,463231.0,48.5622,48.6254,48.499,48.6254,463231.0
2021-10-15 15:40:00,53.83,53.83,53.78,53.81,527645.0,48.6254,48.6254,48.5803,48.6074,527645.0
2021-10-15 15:50:00,53.82,54.07,53.81,54.02,2034658.0,48.6164,48.8422,48.6074,48.7971,2034658.0
2021-10-18 09:30:00,53.63,53.74,53.08,53.13,683471.0,48.4448,48.5441,47.9479,47.9931,683471.0
2021-10-18 09:40:00,53.14,53.27,53.05,53.16,503709.0,48.0021,48.1196,47.9208,48.0202,503709.0
2021-10-18 09:50:00,53.16,53.23,53.06,53.11,381114.0,48.0202,48.0834,47.9299,47.975,381114.0
2021-10-18 10:00:00,53.11,53.27,53.03,53.24,297101.0,47.975,48.1196,47.9028,48.0925,297101.0
2021-10-18 10:10:00,53.25,53.3,53.19,53.26,135698.0,48.1015,48.1467,48.0473,48.1105,135698.0
2021-10-18 10:20:00,53.25,53.36,53.21,53.29,108748.0,48.1015,48.2009,48.0654,48.1376,108748.0
2021-10-18 10:30:00,53.29,53.45,53.27,53.45,359485.0,48.1376,48.2822,48.1196,48.2822,359485.0
2021-10-18 10:40:00,53.46,53.53,53.41,53.53,244679.0,48.2912,48.3544,48.246,48.3544,244679.0
2021-10-18 10:50:00,53.54,53.54,53.45,53.48,106166.0,48.3635,48.3635,48.2822,48.3093,106166.0
2021-10-18 11:00:00,53.48,53.57,53.47,53.54,136354.0,48.3093,48.3906,48.3002,48.3635,136354.0
2021-10-18 11:10:00,53.54,53.67,53.53,53.66,180994.0,48.3635,48.4809,48.3544,48.4719,180994.0
2021-10-18 11:20:00,53.65,53.69,53.58,53.59,127902.0,48.4628,48.499,48.3996,48.4086,127902.0
2021-10-18 11:30:00,53.58,53.65,53.57,53.58,71251.0,48.3996,48.4628,48.3906,48.3996,71251.0
2021-10-18 11:40:00,53.59,53.67,53.58,53.62,116212.0,48.4086,48.4809,48.3996,48.4357,116212.0
2021-10-18 11:50:00,53.62,53.63,53.49,53.5,157252.0,48.4357,48.4448,48.3183,48.3273,157252.0
2021-10-18 12:00:00,53.5,53.54,53.47,53.53,177071.0,48.3273,48.3635,48.3002,48.3544,177071.0
2021-10-18 12:10:00,53.54,53.59,53.49,53.56,97050.0,48.3635,48.4086,48.3183,48.3815,97050.0
2021-10-18 12:20:00,53.56,53.57,53.5,53.51,85864.0,48.3815,48.3906,48.3273,48.3364,85864.0
2021-10-18 12:30:00,53.51,53.56,53.43,53.43,353006.0,48.3364,48.3815,48.2641,48.2641,353006.0
2021-10-18 12:40:00,53.44,53.46,53.38,53.39,527737.0,48.2731,48.2912,48.2189,48.228,527737.0
2021-10-18 12:50:00,53.39,53.42,53.3,53.4,281090.0,48.228,48.2551,48.1467,48.237,281090.0
2021-10-18 13:00:00,53.41,53.54,53.4,53.49,149027.0,48.246,48.3635,48.237,48.3183,149027.0
2021-10-18 13:10:00,53.49,53.52,53.48,53.5,219848.0,48.3183,48.3454,48.3093,48.3273,219848.0
2021-10-18 13:20:00,53.48,53.5,53.42,53.43,140193.0,48.3093,48.3273,48.2551,48.2641,140193.0
2021-10-18 13:30:00,53.44,53.46,53.41,53.42,81094.0,48.2731,48.2912,48.246,48.2551,81094.0
2021-10-18 13:40:00,53.42,53.42,53.34,53.35,235296.0,48.2551,48.2551,48.1828,48.1918,235296.0
2021-10-18 13:50:00,53.34,53.36,53.29,53.33,230352.0,48.1828,48.2009,48.1376,48.1738,230352.0
2021-10-18 14:00:00,53.32,53.35,53.3,53.33,154634.0,48.1647,48.1918,48.1467,48.1738,154634.0
2021-10-18 14:10:00,53.33,53.34,53.3,53.33,162842.0,48.1738,48.1828,48.1467,48.1738,162842.0
2021-10-18 14:20:00,53.33,53.33,53.14,53.15,362378.0,48.1738,48.1738,48.0021,48.0112,362378.0
2021-10-18 14:30:00,53.15,53.15,53.03,53.04,725401.0,48.0112,48.0112,47.9028,47.9118,725401.0
2021-10-18 14:40:00,53.03,53.1,52.94,53.03,843159.0,47.9028,47.966,47.8215,47.9028,843159.0
2021-10-18 14:50:00,53.03,53.03,52.89,52.95,710166.0,47.9028,47.9028,47.7763,47.8305,710166.0
2021-10-18 15:00:00,52.96,53.03,52.95,52.99,471774.0,47.8395,47.9028,47.8305,47.8666,471774.0
2021-10-18 15:10:00,53.0,53.07,52.97,53.07,722098.0,47.8757,47.9389,47.8486,47.9389,722098.0
2021-10-18 15:20:00,53.07,53.16,53.06,53.12,569840.0,47.9389,48.0202,47.9299,47.9841,569840.0
2021-10-18 15:30:00,53.12,53.12,53.01,53.08,470905.0,47.9841,47.9841,47.8847,47.9479,470905.0
2021-10-18 15:40:00,53.07,53.14,53.03,53.12,617869.0,47.9389,48.0021,47.9028,47.9841,617869.0
2021-10-18 15:50:00,53.12,53.28,53.11,53.21,1532371.0,47.9841,48.1286,47.975,48.0654,1532371.0
2021-10-19 09:30:00,53.68,54.05,53.49,54.04,797138.0,48.4899,48.8242,48.3183,48.8151,797138.0
2021-10-19 09:40:00,54.05,54.16,53.82,53.87,352722.0,48.8242,48.9235,48.6164,48.6616,352722.0
2021-10-19 09:50:00,53.87,53.91,53.55,53.61,1053043.0,48.6616,48.6977,48.3725,48.4267,1053043.0
2021-10-19 10:00:00,53.61,53.82,53.6,53.79,282701.0,48.4267,48.6164,48.4177,48.5893,282701.0
2021-10-19 10:10:00,53.79,53.88,53.72,53.81,387258.0,48.5893,48.6706,48.5261,48.6074,387258.0
2021-10-19 10:20:00,53.81,53.86,53.7,53.7,276858.0,48.6074,48.6525,48.508,48.508,276858.0
2021-10-19 10:30:00,53.71,53.75,53.54,53.62,570612.0,48.517,48.5532,48.3635,48.4357,570612.0
2021-10-19 10:40:00,53.62,53.66,53.55,53.55,249316.0,48.4357,48.4719,48.3725,48.3725,249316.0
2021-10-19 10:50:00,53.55,53.67,53.54,53.6,410066.0,48.3725,48.4809,48.3635,48.4177,410066.0
2021-10-19 11:00:00,53.61,53.72,53.56,53.69,238885.0,48.4267,48.5261,48.3815,48.499,238885.0
2021-10-19 11:10:00,53.71,53.86,53.7,53.76,274678.0,48.517,48.6525,48.508,48.5622,274678.0
2021-10-19 11:20:00,53.75,53.76,53.65,53.73,221570.0,48.5532,48.5622,48.4628,48.5351,221570.0
2021-10-19 11:30:00,53.73,53.75,53.66,53.66,112579.0,48.5351,48.5532,48.4719,48.4719,112579.0
2021-10-19 11:40:00,53.66,53.78,53.63,53.77,214785.0,48.4719,48.5803,48.4448,48.5712,214785.0
2021-10-19 11:50:00,53.78,53.92,53.78,53.92,127786.0,48.5803,48.7067,48.5803,48.7067,127786.0
2021-10-19 12:00:00,53.92,53.95,53.88,53.93,125372.0,48.7067,48.7338,48.6706,48.7158,125372.0
2021-10-19 12:10:00,53.94,53.99,53.86,53.87,133268.0,48.7248,48.77,48.6525,48.6616,133268.0
2021-10-19 12:20:00,53.87,53.88,53.77,53.79,145453.0,48.6616,48.6706,48.5712,48.5893,145453.0
2021-10-19 12:30:00,53.78,53.81,53.75,53.78,218486.0,48.5803,48.6074,48.5532,48.5803,218486.0
2021-10-19 12:40:00,53.78,53.81,53.75,53.76,128793.0,48.5803,48.6074,48.5532,48.5622,128793.0
2021-10-19 12:50:00,53.76,53.83,53.73,53.8,129575.0,48.5622,48.6254,48.5351,48.5983,129575.0
2021-10-19 13:00:00,53.8,53.81,53.77,53.8,125316.0,48.5983,48.6074,48.5712,48.5983,125316.0
2021-10-19 13:10:00,53.79,53.81,53.74,53.77,352885.0,48.5893,48.6074,48.5441,48.5712,352885.0
2021-10-19 13:20:00,53.77,53.85,53.74,53.81,129990.0,48.5712,48.6435,48.5441,48.6074,129990.0
2021-10-19 13:30:00,53.81,53.86,53.74,53.84,150563.0,48.6074,48.6525,48.5441,48.6345,150563.0
2021-10-19 13:40:00,53.85,53.87,53.82,53.86,134615.0,48.6435,48.6616,48.6164,48.6525,134615.0
2021-10-19 13:50:00,53.86,53.95,53.85,53.94,134376.0,48.6525,48.7338,48.6435,48.7248,134376.0
2021-10-19 14:00:00,53.93,53.96,53.9,53.93,132418.0,48.7158,48.7429,48.6887,48.7158,132418.0
2021-10-19 14:10:00,53.93,54.03,53.92,54.02,168375.0,48.7158,48.8061,48.7067,48.7971,168375.0
2021-10-19 14:20:00,54.02,54.02,53.96,53.97,144517.0,48.7971,48.7971,48.7429,48.7519,144517.0
2021-10-19 14:30:00,53.97,53.99,53.9,53.97,140154.0,48.7519,48.77,48.6887,48.7519,140154.0
2021-10-19 14:40:00,53.97,54.01,53.96,54.0,112455.0,48.7519,48.788,48.7429,48.779,112455.0
2021-10-19 14:50:00,54.0,54.03,53.98,54.03,173377.0,48.779,48.8061,48.7609,48.8061,173377.0
2021-10-19 15:00:00,54.03,54.1,54.02,54.07,345489.0,48.8061,48.8693,48.7971,48.8422,345489.0
2021-10-19 15:10:00,54.07,54.08,53.99,54.03,360837.0,48.8422,48.8513,48.77,48.8061,360837.0
2021-10-19 15:20:00,54.03,54.1,53.97,54.09,319731.0,48.8061,48.8693,48.7519,48.8603,319731.0
2021-10-19 15:30:00,54.09,54.14,54.04,54.05,597904.0,48.8603,48.9055,48.8151,48.8242,597904.0
2021-10-19 15:40:00,54.05,54.1,54.02,54.09,376543.0,48.8242,48.8693,48.7971,48.8603,376543.0
2021-10-19 15:50:00,54.08,54.25,54.03,54.25,1427419.0,48.8513,49.0048,48.8061,49.0048,1427419.0
2021-10-20 09:30:00,54.55,54.66,53.97,53.99,672214.0,49.2758,49.3752,48.7519,48.77,672214.0
2021-10-20 09:40:00,53.99,54.25,53.91,54.23,317535.0,48.77,49.0048,48.6977,48.9868,317535.0
2021-10-20 09:50:00,54.23,54.41,54.2,54.38,543331.0,48.9868,49.1494,48.9597,49.1223,543331.0
2021-10-20 10:00:00,54.4,54.63,54.4,54.57,395148.0,49.1403,49.3481,49.1403,49.2939,395148.0
2021-10-20 10:10:00,54.57,54.57,54.46,54.55,263544.0,49.2939,49.2939,49.1945,49.2758,263544.0
2021-10-20 10:20:00,54.55,54.65,54.53,54.62,206022.0,49.2758,49.3661,49.2578,49.339,206022.0
2021-10-20 10:30:00,54.62,54.75,54.59,54.69,233031.0,49.339,49.4565,49.3119,49.4023,233031.0
2021-10-20 10:40:00,54.69,54.76,54.65,54.71,266240.0,49.4023,49.4655,49.3661,49.4203,266240.0
2021-10-20 10:50:00,54.71,54.79,54.68,54.7,239703.0,49.4203,49.4926,49.3932,49.4113,239703.0
2021-10-20 11:00:00,54.7,54.88,54.69,54.85,423073.0,49.4113,49.5739,49.4023,49.5468,423073.0
2021-10-20 11:10:00,54.85,54.87,54.72,54.73,209726.0,49.5468,49.5649,49.4294,49.4384,209726.0
2021-10-20 11:20:00,54.73,54.75,54.62,54.63,224451.0,49.4384,49.4565,49.339,49.3481,224451.0
2021-10-20 11:30:00,54.63,54.68,54.58,54.59,170479.0,49.3481,49.3932,49.3029,49.3119,170479.0
2021-10-20 11:40:00,54.59,54.66,54.58,54.64,122581.0,49.3119,49.3752,49.3029,49.3571,122581.0
2021-10-20 11:50:00,54.65,54.68,54.63,54.64,112883.0,49.3661,49.3932,49.3481,49.3571,112883.0
2021-10-20 12:00:00,54.65,54.65,54.57,54.58,255365.0,49.3661,49.3661,49.2939,49.3029,255365.0
2021-10-20 12:10:00,54.58,54.72,54.57,54.65,152594.0,49.3029,49.4294,49.2939,49.3661,152594.0
2021-10-20 12:20:00,54.64,54.68,54.58,54.62,134651.0,49.3571,49.3932,49.3029,49.339,134651.0
2021-10-20 12:30:00,54.62,54.67,54.6,54.63,166120.0,49.339,49.3842,49.321,49.3481,166120.0
2021-10-20 12:40:00,54.63,54.65,54.59,54.64,165504.0,49.3481,49.3661,49.3119,49.3571,165504.0
2021-10-20 12:50:00,54.64,54.67,54.61,54.66,153525.0,49.3571,49.3842,49.33,49.3752,153525.0
2021-10-20 13:00:00,54.66,54.66,54.51,54.53,200486.0,49.3752,49.3752,49.2397,49.2578,200486.0
2021-10-20 13:10:00,54.53,54.58,54.53,54.56,62795.0,49.2578,49.3029,49.2578,49.2849,62795.0
2021-10-20 13:20:00,54.57,54.67,54.53,54.65,155782.0,49.2939,49.3842,49.2578,49.3661,155782.0
2021-10-20 13:30:00,54.65,54.65,54.59,54.62,90277.0,49.3661,49.3661,49.3119,49.339,90277.0
2021-10-20 13:40:00,54.61,54.63,54.57,54.61,125208.0,49.33,49.3481,49.2939,49.33,125208.0
2021-10-20 13:50:00,54.61,54.61,54.52,54.54,102862.0,49.33,49.33,49.2487,49.2668,102862.0
2021-10-20 14:00:00,54.54,54.57,54.52,54.53,148539.0,49.2668,49.2939,49.2487,49.2578,148539.0
2021-10-20 14:10:00,54.52,54.6,54.51,54.6,160878.0,49.2487,49.321,49.2397,49.321,160878.0
2021-10-20 14:20:00,54.61,54.64,54.6,54.64,152013.0,49.33,49.3571,49.321,49.3571,152013.0
2021-10-20 14:30:00,54.63,54.64,54.53,54.61,161085.0,49.3481,49.3571,49.2578,49.33,161085.0
2021-10-20 14:40:00,54.61,54.62,54.59,54.6,99933.0,49.33,49.339,49.3119,49.321,99933.0
2021-10-20 14:50:00,54.6,54.65,54.6,54.64,147832.0,49.321,49.3661,49.321,49.3571,147832.0
2021-10-20 15:00:00,54.65,54.7,54.61,54.7,303752.0,49.3661,49.4113,49.33,49.4113,303752.0
2021-10-20 15:10:00,54.69,54.71,54.64,54.71,159446.0,49.4023,49.4203,49.3571,49.4203,159446.0
2021-10-20 15:20:00,54.71,54.76,54.7,54.73,185087.0,49.4203,49.4655,49.4113,49.4384,185087.0
2021-10-20 15:30:00,54.72,54.76,54.69,54.71,308371.0,49.4294,49.4655,49.4023,49.4203,308371.0
2021-10-20 15:40:00,54.7,54.79,54.69,54.75,335047.0,49.4113,49.4926,49.4023,49.4565,335047.0
2021-10-20 15:50:00,54.75,54.76,54.62,54.73,1356614.0,49.4565,49.4655,49.339,49.4384,1356614.0
2021-10-21 09:30:00,54.74,54.74,54.3,54.35,663468.0,49.4474,49.4474,49.05,49.0952,663468.0
2021-10-21 09:40:00,54.34,54.41,54.05,54.09,380799.0,49.0861,49.1494,48.8242,48.8603,380799.0
2021-10-21 09:50:00,54.09,54.12,53.87,53.98,347330.0,48.8603,48.8874,48.6616,48.7609,347330.0
2021-10-21 10:00:00,53.98,54.09,53.92,53.96,327940.0,48.7609,48.8603,48.7067,48.7429,327940.0
2021-10-21 10:10:00,53.96,53.97,53.85,53.86,223615.0,48.7429,48.7519,48.6435,48.6525,223615.0
2021-10-21 10:20:00,53.86,54.04,53.85,54.04,597595.0,48.6525,48.8151,48.6435,48.8151,597595.0
2021-10-21 10:30:00,54.04,54.21,53.9,54.2,440739.0,48.8151,48.9687,48.6887,48.9597,440739.0
2021-10-21 10:40:00,54.21,54.25,54.09,54.14,226760.0,48.9687,49.0048,48.8603,48.9055,226760.0
2021-10-21 10:50:00,54.13,54.14,53.99,54.04,348712.0,48.8964,48.9055,48.77,48.8151,348712.0
2021-10-21 11:00:00,54.05,54.11,54.03,54.05,136770.0,48.8242,48.8784,48.8061,48.8242,136770.0
2021-10-21 11:10:00,54.05,54.06,53.98,53.98,247277.0,48.8242,48.8332,48.7609,48.7609,247277.0
2021-10-21 11:20:00,53.98,54.13,53.96,54.08,138498.0,48.7609,48.8964,48.7429,48.8513,138498.0
2021-10-21 11:30:00,54.08,54.1,54.02,54.05,120353.0,48.8513,48.8693,48.7971,48.8242,120353.0
2021-10-21 11:40:00,54.04,54.05,54.0,54.05,93256.0,48.8151,48.8242,48.779,48.8242,93256.0
2021-10-21 11:50:00,54.05,54.07,54.03,54.04,89190.0,48.8242,48.8422,48.8061,48.8151,89190.0
2021-10-21 12:00:00,54.04,54.11,54.03,54.1,173810.0,48.8151,48.8784,48.8061,48.8693,173810.0
2021-10-21 12:10:00,54.1,54.1,54.0,54.01,137427.0,48.8693,48.8693,48.779,48.788,137427.0
2021-10-21 12:20:00,54.02,54.05,54.0,54.03,63999.0,48.7971,48.8242,48.779,48.8061,63999.0
2021-10-21 12:30:00,54.03,54.05,54.0,54.05,99153.0,48.8061,48.8242,48.779,48.8242,99153.0
2021-10-21 12:40:00,54.05,54.07,53.93,53.95,233302.0,48.8242,48.8422,48.7158,48.7338,233302.0
2021-10-21 12:50:00,53.95,53.96,53.89,53.9,142977.0,48.7338,48.7429,48.6796,48.6887,142977.0
2021-10-21 13:00:00,53.89,53.91,53.83,53.84,159304.0,48.6796,48.6977,48.6254,48.6345,159304.0
2021-10-21 13:10:00,53.84,53.96,53.82,53.95,152899.0,48.6345,48.7429,48.6164,48.7338,152899.0
2021-10-21 13:20:00,53.95,53.96,53.89,53.89,167285.0,48.7338,48.7429,48.6796,48.6796,167285.0
2021-10-21 13:30:00,53.9,53.94,53.88,53.93,72598.0,48.6887,48.7248,48.6706,48.7158,72598.0
2021-10-21 13:40:00,53.94,54.0,53.91,53.94,137802.0,48.7248,48.779,48.6977,48.7248,137802.0
2021-10-21 13:50:00,53.94,53.96,53.88,53.92,156624.0,48.7248,48.7429,48.6706,48.7067,156624.0
2021-10-21 14:00:00,53.93,53.93,53.87,53.9,177239.0,48.7158,48.7158,48.6616,48.6887,177239.0
2021-10-21 14:10:00,53.9,53.92,53.86,53.88,225205.0,48.6887,48.7067,48.6525,48.6706,225205.0
2021-10-21 14:20:00,53.87,53.88,53.81,53.83,139319.0,48.6616,48.6706,48.6074,48.6254,139319.0
2021-10-21 14:30:00,53.84,53.84,53.78,53.8,177034.0,48.6345,48.6345,48.5803,48.5983,177034.0
2021-10-21 14:40:00,53.81,53.85,53.79,53.84,135087.0,48.6074,48.6435,48.5893,48.6345,135087.0
2021-10-21 14:50:00,53.84,53.94,53.82,53.91,211141.0,48.6345,48.7248,48.6164,48.6977,211141.0
2021-10-21 15:00:00,53.91,53.98,53.9,53.94,254988.0,48.6977,48.7609,48.6887,48.7248,254988.0
2021-10-21 15:10:00,53.94,54.01,53.94,53.98,244574.0,48.7248,48.788,48.7248,48.7609,244574.0
2021-10-21 15:20:00,53.98,54.0,53.94,53.95,236498.0,48.7609,48.779,48.7248,48.7338,236498.0
2021-10-21 15:30:00,53.95,54.01,53.88,53.97,534184.0,48.7338,48.788,48.6706,48.7519,534184.0
2021-10-21 15:40:00,53.97,53.97,53.88,53.94,480188.0,48.7519,48.7519,48.6706,48.7248,480188.0
2021-10-21 15:50:00,53.94,54.08,53.89,54.03,1079149.0,48.7248,48.8513,48.6796,48.8061,1079149.0
2021-10-22 09:30:00,54.12,54.14,53.56,53.66,532348.0,48.8874,48.9055,48.3815,48.4719,532348.0
2021-10-22 09:40:00,53.66,53.74,53.5,53.67,587941.0,48.4719,48.5441,48.3273,48.4809,587941.0
2021-10-22 09:50:00,53.67,53.81,53.61,53.8,665872.0,48.4809,48.6074,48.4267,48.5983,665872.0
2021-10-22 10:00:00,53.81,53.9,53.74,53.76,230200.0,48.6074,48.6887,48.5441,48.5622,230200.0
2021-10-22 10:10:00,53.76,53.87,53.73,53.86,213852.0,48.5622,48.6616,48.5351,48.6525,213852.0
2021-10-22 10:20:00,53.87,54.03,53.86,54.03,268430.0,48.6616,48.8061,48.6525,48.8061,268430.0
2021-10-22 10:30:00,54.03,54.05,53.98,53.99,138155.0,48.8061,48.8242,48.7609,48.77,138155.0
2021-10-22 10:40:00,53.99,54.05,53.93,53.93,170232.0,48.77,48.8242,48.7158,48.7158,170232.0
2021-10-22 10:50:00,53.94,54.05,53.93,54.02,255094.0,48.7248,48.8242,48.7158,48.7971,255094.0
2021-10-22 11:00:00,54.03,54.07,53.98,54.0,274810.0,48.8061,48.8422,48.7609,48.779,274810.0
2021-10-22 11:10:00,54.0,54.01,53.86,53.88,169079.0,48.779,48.788,48.6525,48.6706,169079.0
2021-10-22 11:20:00,53.88,53.9,53.81,53.89,121810.0,48.6706,48.6887,48.6074,48.6796,121810.0
2021-10-22 11:30:00,53.88,53.9,53.72,53.73,148973.0,48.6706,48.6887,48.5261,48.5351,148973.0
2021-10-22 11:40:00,53.73,53.8,53.69,53.71,168786.0,48.5351,48.5983,48.499,48.517,168786.0
2021-10-22 11:50:00,53.72,53.79,53.68,53.74,162263.0,48.5261,48.5893,48.4899,48.5441,162263.0
2021-10-22 12:00:00,53.74,53.85,53.71,53.83,174268.0,48.5441,48.6435,48.517,48.6254,174268.0
2021-10-22 12:10:00,53.82,53.87,53.78,53.87,116813.0,48.6164,48.6616,48.5803,48.6616,116813.0
2021-10-22 12:20:00,53.87,53.91,53.85,53.89,103542.0,48.6616,48.6977,48.6435,48.6796,103542.0
2021-10-22 12:30:00,53.89,53.93,53.88,53.9,167985.0,48.6796,48.7158,48.6706,48.6887,167985.0
2021-10-22 12:40:00,53.9,53.91,53.86,53.87,159530.0,48.6887,48.6977,48.6525,48.6616,159530.0
2021-10-22 12:50:00,53.87,53.88,53.72,53.73,155536.0,48.6616,48.6706,48.5261,48.5351,155536.0
2021-10-22 13:00:00,53.73,53.8,53.7,53.79,179304.0,48.5351,48.5983,48.508,48.5893,179304.0
2021-10-22 13:10:00,53.78,53.79,53.73,53.76,142359.0,48.5803,48.5893,48.5351,48.5622,142359.0
2021-10-22 13:20:00,53.75,53.77,53.69,53.77,139146.0,48.5532,48.5712,48.499,48.5712,139146.0
2021-10-22 13:30:00,53.76,53.84,53.76,53.84,195591.0,48.5622,48.6345,48.5622,48.6345,195591.0
2021-10-22 13:40:00,53.84,53.88,53.82,53.88,86743.0,48.6345,48.6706,48.6164,48.6706,86743.0
2021-10-22 13:50:00,53.88,53.93,53.81,53.82,181426.0,48.6706,48.7158,48.6074,48.6164,181426.0
2021-10-22 14:00:00,53.83,53.92,53.82,53.9,100166.0,48.6254,48.7067,48.6164,48.6887,100166.0
2021-10-22 14:10:00,53.9,53.97,53.89,53.97,138217.0,48.6887,48.7519,48.6796,48.7519,138217.0
2021-10-22 14:20:00,53.96,54.06,53.95,54.05,129078.0,48.7429,48.8332,48.7338,48.8242,129078.0
2021-10-22 14:30:00,54.05,54.16,54.05,54.09,104805.0,48.8242,48.9235,48.8242,48.8603,104805.0
2021-10-22 14:40:00,54.1,54.15,54.07,54.13,127530.0,48.8693,48.9145,48.8422,48.8964,127530.0
2021-10-22 14:50:00,54.13,54.14,54.08,54.12,151570.0,48.8964,48.9055,48.8513,48.8874,151570.0
2021-10-22 15:00:00,54.12,54.19,54.09,54.19,194865.0,48.8874,48.9506,48.8603,48.9506,194865.0
2021-10-22 15:10:00,54.18,54.19,54.12,54.15,198785.0,48.9416,48.9506,48.8874,48.9145,198785.0
2021-10-22 15:20:00,54.15,54.3,54.14,54.3,332635.0,48.9145,49.05,48.9055,49.05,332635.0
2021-10-22 15:30:00,54.3,54.35,54.27,54.31,385058.0,49.05,49.0952,49.0229,49.059,385058.0
2021-10-22 15:40:00,54.3,54.32,54.2,54.25,348329.0,49.05,49.0681,48.9597,49.0048,348329.0
2021-10-22 15:50:00,54.25,54.28,54.18,54.22,974666.0,49.0048,49.0319,48.9416,48.9777,974666.0
2021-10-25 09:30:00,54.13,54.28,53.65,53.91,697182.0,48.8964,49.0319,48.4628,48.6977,697182.0
2021-10-25 09:40:00,53.92,53.93,53.75,53.86,270343.0,48.7067,48.7158,48.5532,48.6525,270343.0
2021-10-25 09:50:00,53.86,53.92,53.76,53.88,279028.0,48.6525,48.7067,48.5622,48.6706,279028.0
2021-10-25 10:00:00,53.89,53.98,53.88,53.89,266846.0,48.6796,48.7609,48.6706,48.6796,266846.0
2021-10-25 10:10:00,53.89,53.92,53.78,53.82,186105.0,48.6796,48.7067,48.5803,48.6164,186105.0
2021-10-25 10:20:00,53.81,53.81,53.65,53.7,157452.0,48.6074,48.6074,48.4628,48.508,157452.0
2021-10-25 10:30:00,53.7,53.74,53.66,53.7,164005.0,48.508,48.5441,48.4719,48.508,164005.0
2021-10-25 10:40:00,53.69,53.76,53.68,53.7,121588.0,48.499,48.5622,48.4899,48.508,121588.0
2021-10-25 10:50:00,53.72,53.81,53.7,53.8,102473.0,48.5261,48.6074,48.508,48.5983,102473.0
2021-10-25 11:00:00,53.8,53.85,53.76,53.77,94763.0,48.5983,48.6435,48.5622,48.5712,94763.0
2021-10-25 11:10:00,53.76,53.85,53.7,53.82,239637.0,48.5622,48.6435,48.508,48.6164,239637.0
2021-10-25 11:20:00,53.82,53.82,53.71,53.72,158989.0,48.6164,48.6164,48.517,48.5261,158989.0
2021-10-25 11:30:00,53.71,53.81,53.7,53.8,231929.0,48.517,48.6074,48.508,48.5983,231929.0
2021-10-25 11:40:00,53.8,53.9,53.79,53.89,201284.0,48.5983,48.6887,48.5893,48.6796,201284.0
2021-10-25 11:50:00,53.88,53.89,53.81,53.84,202122.0,48.6706,48.6796,48.6074,48.6345,202122.0
2021-10-25 12:00:00,53.83,53.91,53.81,53.9,171667.0,48.6254,48.6977,48.6074,48.6887,171667.0
2021-10-25 12:10:00,53.9,54.04,53.89,54.01,221786.0,48.6887,48.8151,48.6796,48.788,221786.0
2021-10-25 12:20:00,54.02,54.03,53.9,53.92,114271.0,48.7971,48.8061,48.6887,48.7067,114271.0
2021-10-25 12:30:00,53.92,53.97,53.9,53.93,169940.0,48.7067,48.7519,48.6887,48.7158,169940.0
2021-10-25 12:40:00,53.93,54.01,53.9,54.0,185208.0,48.7158,48.788,48.6887,48.779,185208.0
2021-10-25 12:50:00,53.99,54.09,53.96,54.07,96514.0,48.77,48.8603,48.7429,48.8422,96514.0
2021-10-25 13:00:00,54.07,54.09,54.02,54.09,107613.0,48.8422,48.8603,48.7971,48.8603,107613.0
2021-10-25 13:10:00,54.09,54.13,54.07,54.1,84195.0,48.8603,48.8964,48.8422,48.8693,84195.0
2021-10-25 13:20:00,54.1,54.11,54.06,54.07,109306.0,48.8693,48.8784,48.8332,48.8422,109306.0
2021-10-25 13:30:00,54.07,54.08,53.99,54.01,164207.0,48.8422,48.8513,48.77,48.788,164207.0
2021-10-25 13:40:00,54.01,54.04,53.98,54.03,91700.0,48.788,48.8151,48.7609,48.8061,91700.0
2021-10-25 13:50:00,54.03,54.08,54.0,54.03,100897.0,48.8061,48.8513,48.779,48.8061,100897.0
2021-10-25 14:00:00,54.03,54.08,54.0,54.04,130853.0,48.8061,48.8513,48.779,48.8151,130853.0
2021-10-25 14:10:00,54.05,54.1,54.01,54.1,116016.0,48.8242,48.8693,48.788,48.8693,116016.0
2021-10-25 14:20:00,54.1,54.15,54.09,54.12,99048.0,48.8693,48.9145,48.8603,48.8874,99048.0
2021-10-25 14:30:00,54.12,54.13,54.09,54.13,158896.0,48.8874,48.8964,48.8603,48.8964,158896.0
2021-10-25 14:40:00,54.13,54.16,54.09,54.11,132983.0,48.8964,48.9235,48.8603,48.8784,132983.0
2021-10-25 14:50:00,54.11,54.14,54.09,54.11,90543.0,48.8784,48.9055,48.8603,48.8784,90543.0
2021-10-25 15:00:00,54.11,54.11,54.03,54.04,309589.0,48.8784,48.8784,48.8061,48.8151,309589.0
2021-10-25 15:10:00,54.04,54.04,53.99,54.0,242104.0,48.8151,48.8151,48.77,48.779,242104.0
2021-10-25 15:20:00,54.0,54.02,53.96,53.98,118972.0,48.779,48.7971,48.7429,48.7609,118972.0
2021-10-25 15:30:00,53.98,54.04,53.96,54.04,417048.0,48.7609,48.8151,48.7429,48.8151,417048.0
2021-10-25 15:40:00,54.04,54.05,53.99,54.05,349452.0,48.8151,48.8242,48.77,48.8242,349452.0
2021-10-25 15:50:00,54.05,54.13,54.0,54.13,921342.0,48.8242,48.8964,48.779,48.8964,921342.0
2021-10-26 09:30:00,54.13,54.34,53.89,54.14,426496.0,48.8964,49.0861,48.6796,48.9055,426496.0
2021-10-26 09:40:00,54.16,54.16,53.82,54.0,251988.0,48.9235,48.9235,48.6164,48.779,251988.0
2021-10-26 09:50:00,54.01,54.11,53.96,54.05,197785.0,48.788,48.8784,48.7429,48.8242,197785.0
2021-10-26 10:00:00,54.04,54.16,53.99,54.12,196498.0,48.8151,48.9235,48.77,48.8874,196498.0
2021-10-26 10:10:00,54.13,54.36,54.08,54.36,126662.0,48.8964,49.1042,48.8513,49.1042,126662.0
2021-10-26 10:20:00,54.36,54.36,54.19,54.22,177555.0,49.1042,49.1042,48.9506,48.9777,177555.0
2021-10-26 10:30:00,54.22,54.25,54.18,54.22,233701.0,48.9777,49.0048,48.9416,48.9777,233701.0
2021-10-26 10:40:00,54.21,54.24,54.11,54.13,267533.0,48.9687,48.9958,48.8784,48.8964,267533.0
2021-10-26 10:50:00,54.12,54.21,54.11,54.17,140180.0,48.8874,48.9687,48.8784,48.9326,140180.0
2021-10-26 11:00:00,54.18,54.3,54.15,54.23,160898.0,48.9416,49.05,48.9145,48.9868,160898.0
2021-10-26 11:10:00,54.24,54.28,54.21,54.25,112549.0,48.9958,49.0319,48.9687,49.0048,112549.0
2021-10-26 11:20:00,54.25,54.29,54.21,54.29,132851.0,49.0048,49.041,48.9687,49.041,132851.0
2021-10-26 11:30:00,54.29,54.34,54.23,54.31,136921.0,49.041,49.0861,48.9868,49.059,136921.0
2021-10-26 11:40:00,54.32,54.33,54.17,54.18,116925.0,49.0681,49.0771,48.9326,48.9416,116925.0
2021-10-26 11:50:00,54.18,54.18,53.97,53.98,132883.0,48.9416,48.9416,48.7519,48.7609,132883.0
2021-10-26 12:00:00,53.98,54.0,53.88,53.94,251557.0,48.7609,48.779,48.6706,48.7248,251557.0
2021-10-26 12:10:00,53.95,53.96,53.88,53.93,102411.0,48.7338,48.7429,48.6706,48.7158,102411.0
2021-10-26 12:20:00,53.93,53.96,53.9,53.91,80178.0,48.7158,48.7429,48.6887,48.6977,80178.0
2021-10-26 12:30:00,53.9,53.93,53.86,53.87,123971.0,48.6887,48.7158,48.6525,48.6616,123971.0
2021-10-26 12:40:00,53.88,53.96,53.84,53.95,247083.0,48.6706,48.7429,48.6345,48.7338,247083.0
2021-10-26 12:50:00,53.94,53.95,53.86,53.87,315160.0,48.7248,48.7338,48.6525,48.6616,315160.0
2021-10-26 13:00:00,53.87,53.87,53.78,53.82,174050.0,48.6616,48.6616,48.5803,48.6164,174050.0
2021-10-26 13:10:00,53.83,53.83,53.72,53.75,402589.0,48.6254,48.6254,48.5261,48.5532,402589.0
2021-10-26 13:20:00,53.76,53.8,53.69,53.69,288280.0,48.5622,48.5983,48.499,48.499,288280.0
2021-10-26 13:30:00,53.69,53.76,53.69,53.74,145984.0,48.499,48.5622,48.499,48.5441,145984.0
2021-10-26 13:40:00,53.74,53.79,53.7,53.77,178305.0,48.5441,48.5893,48.508,48.5712,178305.0
2021-10-26 13:50:00,53.77,53.8,53.72,53.79,105029.0,48.5712,48.5983,48.5261,48.5893,105029.0
2021-10-26 14:00:00,53.79,53.83,53.76,53.76,111879.0,48.5893,48.6254,48.5622,48.5622,111879.0
2021-10-26 14:10:00,53.76,53.78,53.7,53.72,196912.0,48.5622,48.5803,48.508,48.5261,196912.0
2021-10-26 14:20:00,53.72,53.72,53.56,53.58,250624.0,48.5261,48.5261,48.3815,48.3996,250624.0
2021-10-26 14:30:00,53.59,53.63,53.54,53.55,148271.0,48.4086,48.4448,48.3635,48.3725,148271.0
2021-10-26 14:40:00,53.55,53.64,53.53,53.64,166065.0,48.3725,48.4538,48.3544,48.4538,166065.0
2021-10-26 14:50:00,53.64,53.83,53.58,53.81,480030.0,48.4538,48.6254,48.3996,48.6074,480030.0
2021-10-26 15:00:00,53.81,53.86,53.79,53.8,225851.0,48.6074,48.6525,48.5893,48.5983,225851.0
2021-10-26 15:10:00,53.8,53.86,53.76,53.85,373995.0,48.5983,48.6525,48.5622,48.6435,373995.0
2021-10-26 15:20:00,53.84,53.86,53.75,53.77,149718.0,48.6345,48.6525,48.5532,48.5712,149718.0
2021-10-26 15:30:00,53.77,53.85,53.75,53.84,168063.0,48.5712,48.6435,48.5532,48.6345,168063.0
2021-10-26 15:40:00,53.84,53.89,53.81,53.85,381828.0,48.6345,48.6796,48.6074,48.6435,381828.0
2021-10-26 15:50:00,53.85,53.92,53.73,53.74,1207482.0,48.6435,48.7067,48.5351,48.5441,1207482.0
2021-10-27 09:30:00,53.86,53.86,53.09,53.13,518081.0,48.6525,48.6525,47.957,47.9931,518081.0
2021-10-27 09:40:00,53.14,53.27,52.98,53.08,621208.0,48.0021,48.1196,47.8576,47.9479,621208.0
2021-10-27 09:50:00,53.08,53.19,53.01,53.11,338762.0,47.9479,48.0473,47.8847,47.975,338762.0
2021-10-27 10:00:00,53.11,53.23,53.06,53.19,431023.0,47.975,48.0834,47.9299,48.0473,431023.0
2021-10-27 10:10:00,53.18,53.28,53.05,53.1,273997.0,48.0383,48.1286,47.9208,47.966,273997.0
2021-10-27 10:20:00,53.1,53.22,53.01,53.04,230970.0,47.966,48.0744,47.8847,47.9118,230970.0
2021-10-27 10:30:00,53.04,53.16,53.02,53.16,259311.0,47.9118,48.0202,47.8937,48.0202,259311.0
2021-10-27 10:40:00,53.16,53.22,53.01,53.02,202759.0,48.0202,48.0744,47.8847,47.8937,202759.0
2021-10-27 10:50:00,53.01,53.03,52.9,52.91,275235.0,47.8847,47.9028,47.7853,47.7944,275235.0
2021-10-27 11:00:00,52.91,52.94,52.85,52.88,271506.0,47.7944,47.8215,47.7402,47.7673,271506.0
2021-10-27 11:10:00,52.89,52.89,52.75,52.79,395012.0,47.7763,47.7763,47.6499,47.686,395012.0
2021-10-27 11:20:00,52.8,52.8,52.64,52.64,457625.0,47.695,47.695,47.5505,47.5505,457625.0
2021-10-27 11:30:00,52.64,52.83,52.62,52.78,487072.0,47.5505,47.7221,47.5324,47.677,487072.0
2021-10-27 11:40:00,52.78,52.81,52.72,52.73,250671.0,47.677,47.704,47.6228,47.6318,250671.0
2021-10-27 11:50:00,52.73,52.81,52.71,52.76,292835.0,47.6318,47.704,47.6137,47.6589,292835.0
2021-10-27 12:00:00,52.77,52.79,52.72,52.73,497690.0,47.6679,47.686,47.6228,47.6318,497690.0
2021-10-27 12:10:00,52.73,52.82,52.72,52.79,351001.0,47.6318,47.7131,47.6228,47.686,351001.0
2021-10-27 12:20:00,52.78,52.81,52.75,52.78,213176.0,47.677,47.704,47.6499,47.677,213176.0
2021-10-27 12:30:00,52.78,52.78,52.69,52.73,200596.0,47.677,47.677,47.5957,47.6318,200596.0
2021-10-27 12:40:00,52.73,52.75,52.65,52.66,212142.0,47.6318,47.6499,47.5595,47.5686,212142.0
2021-10-27 12:50:00,52.65,52.66,52.52,52.57,360003.0,47.5595,47.5686,47.4421,47.4873,360003.0
2021-10-27 13:00:00,52.57,52.64,52.52,52.63,307705.0,47.4873,47.5505,47.4421,47.5415,307705.0
2021-10-27 13:10:00,52.63,52.63,52.47,52.54,397880.0,47.5415,47.5415,47.3969,47.4602,397880.0
2021-10-27 13:20:00,52.54,52.59,52.5,52.54,396817.0,47.4602,47.5053,47.424,47.4602,396817.0
2021-10-27 13:30:00,52.54,52.78,52.52,52.76,288062.0,47.4602,47.677,47.4421,47.6589,288062.0
2021-10-27 13:40:00,52.76,52.79,52.73,52.78,194285.0,47.6589,47.686,47.6318,47.677,194285.0
2021-10-27 13:50:00,52.78,52.9,52.76,52.9,272270.0,47.677,47.7853,47.6589,47.7853,272270.0
2021-10-27 14:00:00,52.9,52.96,52.87,52.95,208514.0,47.7853,47.8395,47.7582,47.8305,208514.0
2021-10-27 14:10:00,52.95,53.12,52.93,53.05,1408008.0,47.8305,47.9841,47.8124,47.9208,1408008.0
2021-10-27 14:20:00,53.05,53.13,53.0,53.09,571173.0,47.9208,47.9931,47.8757,47.957,571173.0
2021-10-27 14:30:00,53.09,53.11,53.01,53.02,145570.0,47.957,47.975,47.8847,47.8937,145570.0
2021-10-27 14:40:00,53.02,53.08,52.97,53.0,192215.0,47.8937,47.9479,47.8486,47.8757,192215.0
2021-10-27 14:50:00,53.01,53.02,52.95,52.99,142240.0,47.8847,47.8937,47.8305,47.8666,142240.0
2021-10-27 15:00:00,52.98,52.99,52.83,52.87,401773.0,47.8576,47.8666,47.7221,47.7582,401773.0
2021-10-27 15:10:00,52.87,52.87,52.57,52.61,526347.0,47.7582,47.7582,47.4873,47.5234,526347.0
2021-10-27 15:20:00,52.6,52.63,52.52,52.59,562214.0,47.5144,47.5415,47.4421,47.5053,562214.0
2021-10-27 15:30:00,52.58,52.59,52.38,52.46,671340.0,47.4963,47.5053,47.3156,47.3879,671340.0
2021-10-27 15:40:00,52.45,52.45,52.31,52.31,823514.0,47.3789,47.3789,47.2524,47.2524,823514.0
2021-10-27 15:50:00,52.32,52.49,52.13,52.44,2386966.0,47.2614,47.415,47.0898,47.3698,2386966.0
2021-10-28 09:30:00,50.4,51.75,49.8,51.59,2645820.0,45.5271,46.7465,44.9851,46.602,2645820.0
2021-10-28 09:40:00,51.6,52.11,51.42,51.99,1109214.0,46.611,47.0717,46.4484,46.9633,1109214.0
2021-10-28 09:50:00,52.0,52.74,51.94,52.34,1089670.0,46.9724,47.6408,46.9182,47.2795,1089670.0
2021-10-28 10:00:00,52.34,52.68,52.26,52.27,1052403.0,47.2795,47.5866,47.2072,47.2163,1052403.0
2021-10-28 10:10:00,52.27,52.33,51.92,52.27,660343.0,47.2163,47.2705,46.9001,47.2163,660343.0
2021-10-28 10:20:00,52.26,52.46,52.1,52.32,472550.0,47.2072,47.3879,47.0627,47.2614,472550.0
2021-10-28 10:30:00,52.32,52.48,52.28,52.43,310934.0,47.2614,47.406,47.2253,47.3608,310934.0
2021-10-28 10:40:00,52.44,52.6,52.38,52.54,351271.0,47.3698,47.5144,47.3156,47.4602,351271.0
2021-10-28 10:50:00,52.53,52.71,52.47,52.62,239375.0,47.4511,47.6137,47.3969,47.5324,239375.0
2021-10-28 11:00:00,52.62,52.69,52.34,52.46,337261.0,47.5324,47.5957,47.2795,47.3879,337261.0
2021-10-28 11:10:00,52.46,52.48,52.21,52.3,189768.0,47.3879,47.406,47.1621,47.2434,189768.0
2021-10-28 11:20:00,52.31,52.32,52.11,52.13,171078.0,47.2524,47.2614,47.0717,47.0898,171078.0
2021-10-28 11:30:00,52.14,52.42,52.12,52.41,205423.0,47.0988,47.3518,47.0808,47.3427,205423.0
2021-10-28 11:40:00,52.41,52.43,52.18,52.19,155929.0,47.3427,47.3608,47.135,47.144,155929.0
2021-10-28 11:50:00,52.2,52.25,52.14,52.24,115167.0,47.153,47.1982,47.0988,47.1892,115167.0
2021-10-28 12:00:00,52.25,52.34,52.17,52.34,148591.0,47.1982,47.2795,47.1259,47.2795,148591.0
2021-10-28 12:10:00,52.34,52.37,52.28,52.28,115105.0,47.2795,47.3066,47.2253,47.2253,115105.0
2021-10-28 12:20:00,52.29,52.31,52.22,52.25,115215.0,47.2343,47.2524,47.1711,47.1982,115215.0
2021-10-28 12:30:00,52.26,52.33,52.15,52.2,205542.0,47.2072,47.2705,47.1079,47.153,205542.0
2021-10-28 12:40:00,52.2,52.31,52.14,52.26,85093.0,47.153,47.2524,47.0988,47.2072,85093.0
2021-10-28 12:50:00,52.26,52.28,52.13,52.15,168442.0,47.2072,47.2253,47.0898,47.1079,168442.0
2021-10-28 13:00:00,52.16,52.22,52.11,52.17,176615.0,47.1169,47.1711,47.0717,47.1259,176615.0
2021-10-28 13:10:00,52.16,52.18,52.0,52.02,163141.0,47.1169,47.135,46.9724,46.9904,163141.0
2021-10-28 13:20:00,52.01,52.21,52.01,52.21,122675.0,46.9814,47.1621,46.9814,47.1621,122675.0
2021-10-28 13:30:00,52.21,52.42,52.18,52.4,172412.0,47.1621,47.3518,47.135,47.3337,172412.0
2021-10-28 13:40:00,52.4,52.4,52.24,52.24,92050.0,47.3337,47.3337,47.1892,47.1892,92050.0
2021-10-28 13:50:00,52.25,52.31,52.18,52.19,100165.0,47.1982,47.2524,47.135,47.144,100165.0
2021-10-28 14:00:00,52.2,52.23,52.07,52.07,112979.0,47.153,47.1801,47.0356,47.0356,112979.0
2021-10-28 14:10:00,52.07,52.1,51.97,52.07,278026.0,47.0356,47.0627,46.9453,47.0356,278026.0
2021-10-28 14:20:00,52.07,52.08,51.9,51.95,262821.0,47.0356,47.0446,46.882,46.9272,262821.0
2021-10-28 14:30:00,51.95,52.0,51.88,51.94,188289.0,46.9272,46.9724,46.864,46.9182,188289.0
2021-10-28 14:40:00,51.93,52.09,51.93,52.07,210958.0,46.9091,47.0537,46.9091,47.0356,210958.0
2021-10-28 14:50:00,52.08,52.18,52.07,52.16,165111.0,47.0446,47.135,47.0356,47.1169,165111.0
2021-10-28 15:00:00,52.16,52.23,52.12,52.15,219750.0,47.1169,47.1801,47.0808,47.1079,219750.0
2021-10-28 15:10:00,52.15,52.18,51.96,52.02,522576.0,47.1079,47.135,46.9362,46.9904,522576.0
2021-10-28 15:20:00,52.02,52.03,51.87,51.88,354450.0,46.9904,46.9995,46.8549,46.864,354450.0
2021-10-28 15:30:00,51.89,51.98,51.86,51.86,484923.0,46.873,46.9543,46.8459,46.8459,484923.0
2021-10-28 15:40:00,51.87,51.87,51.75,51.83,536290.0,46.8549,46.8549,46.7465,46.8188,536290.0
2021-10-28 15:50:00,51.82,51.94,51.73,51.9,1491156.0,46.8098,46.9182,46.7285,46.882,1491156.0
2021-10-29 09:30:00,51.54,51.89,51.33,51.56,1021629.0,46.5568,46.873,46.3671,46.5749,1021629.0
2021-10-29 09:40:00,51.57,52.26,51.51,52.02,1543908.0,46.5839,47.2072,46.5297,46.9904,1543908.0
2021-10-29 09:50:00,52.02,52.48,51.99,52.3,1027010.0,46.9904,47.406,46.9633,47.2434,1027010.0
2021-10-29 10:00:00,52.31,52.56,52.0,52.06,835524.0,47.2524,47.4782,46.9724,47.0266,835524.0
2021-10-29 10:10:00,52.06,52.28,52.04,52.16,520184.0,47.0266,47.2253,47.0085,47.1169,520184.0
2021-10-29 10:20:00,52.14,52.29,51.99,52.03,762957.0,47.0988,47.2343,46.9633,46.9995,762957.0
2021-10-29 10:30:00,52.03,52.07,51.89,51.98,449185.0,46.9995,47.0356,46.873,46.9543,449185.0
2021-10-29 10:40:00,51.97,52.0,51.58,51.8,778029.0,46.9453,46.9724,46.593,46.7917,778029.0
2021-10-29 10:50:00,51.8,51.86,51.64,51.65,320775.0,46.7917,46.8459,46.6472,46.6562,320775.0
2021-10-29 11:00:00,51.65,51.65,51.49,51.55,514613.0,46.6562,46.6562,46.5117,46.5659,514613.0
2021-10-29 11:10:00,51.55,51.7,51.54,51.66,325953.0,46.5659,46.7014,46.5568,46.6652,325953.0
2021-10-29 11:20:00,51.66,51.69,51.6,51.62,221523.0,46.6652,46.6923,46.611,46.6291,221523.0
2021-10-29 11:30:00,51.62,51.76,51.58,51.59,166283.0,46.6291,46.7556,46.593,46.602,166283.0
2021-10-29 11:40:00,51.59,51.62,51.5,51.51,279117.0,46.602,46.6291,46.5207,46.5297,279117.0
2021-10-29 11:50:00,51.52,51.53,51.49,51.51,294610.0,46.5388,46.5478,46.5117,46.5297,294610.0
2021-10-29 12:00:00,51.51,51.51,51.43,51.48,512161.0,46.5297,46.5297,46.4575,46.5026,512161.0
2021-10-29 12:10:00,51.48,51.54,51.45,51.47,266913.0,46.5026,46.5568,46.4755,46.4936,266913.0
2021-10-29 12:20:00,51.48,51.53,51.42,51.52,250075.0,46.5026,46.5478,46.4484,46.5388,250075.0
2021-10-29 12:30:00,51.52,51.62,51.48,51.6,228692.0,46.5388,46.6291,46.5026,46.611,228692.0
2021-10-29 12:40:00,51.6,51.63,51.51,51.55,237720.0,46.611,46.6381,46.5297,46.5659,237720.0
2021-10-29 12:50:00,51.55,51.55,51.49,51.5,222344.0,46.5659,46.5659,46.5117,46.5207,222344.0
2021-10-29 13:00:00,51.5,51.5,51.38,51.44,225056.0,46.5207,46.5207,46.4123,46.4665,225056.0
2021-10-29 13:10:00,51.44,51.53,51.43,51.51,300795.0,46.4665,46.5478,46.4575,46.5297,300795.0
2021-10-29 13:20:00,51.51,51.61,51.48,51.58,290085.0,46.5297,46.6201,46.5026,46.593,290085.0
2021-10-29 13:30:00,51.58,51.59,51.52,51.54,262682.0,46.593,46.602,46.5388,46.5568,262682.0
2021-10-29 13:40:00,51.54,51.54,51.38,51.42,296031.0,46.5568,46.5568,46.4123,46.4484,296031.0
2021-10-29 13:50:00,51.43,51.43,51.3,51.32,232738.0,46.4575,46.4575,46.34,46.3581,232738.0
2021-10-29 14:00:00,51.32,51.33,51.23,51.32,348850.0,46.3581,46.3671,46.2768,46.3581,348850.0
2021-10-29 14:10:00,51.32,51.41,51.3,51.3,285618.0,46.3581,46.4394,46.34,46.34,285618.0
2021-10-29 14:20:00,51.3,51.33,51.15,51.2,292333.0,46.34,46.3671,46.2045,46.2497,292333.0
2021-10-29 14:30:00,51.21,51.24,51.17,51.19,308119.0,46.2587,46.2858,46.2226,46.2407,308119.0
2021-10-29 14:40:00,51.19,51.37,51.16,51.31,361176.0,46.2407,46.4033,46.2136,46.3491,361176.0
2021-10-29 14:50:00,51.3,51.33,51.23,51.27,223313.0,46.34,46.3671,46.2768,46.3129,223313.0
2021-10-29 15:00:00,51.27,51.28,51.16,51.23,242143.0,46.3129,46.322,46.2136,46.2768,242143.0
2021-10-29 15:10:00,51.23,51.29,51.15,51.18,337003.0,46.2768,46.331,46.2045,46.2316,337003.0
2021-10-29 15:20:00,51.18,51.24,51.11,51.16,359711.0,46.2316,46.2858,46.1684,46.2136,359711.0
2021-10-29 15:30:00,51.16,51.3,51.12,51.28,619187.0,46.2136,46.34,46.1774,46.322,619187.0
2021-10-29 15:40:00,51.29,51.38,51.28,51.34,614875.0,46.331,46.4123,46.322,46.3762,614875.0
2021-10-29 15:50:00,51.33,51.5,51.27,51.43,2385833.0,46.3671,46.5207,46.3129,46.4575,2385833.0
2021-11-01 09:30:00,51.48,52.36,51.43,52.33,873144.0,46.5026,47.2976,46.4575,47.2705,873144.0
2021-11-01 09:40:00,52.33,52.56,52.21,52.4,743452.0,47.2705,47.4782,47.1621,47.3337,743452.0
2021-11-01 09:50:00,52.4,52.61,52.25,52.45,601649.0,47.3337,47.5234,47.1982,47.3789,601649.0
2021-11-01 10:00:00,52.46,52.55,52.34,52.48,559610.0,47.3879,47.4692,47.2795,47.406,559610.0
2021-11-01 10:10:00,52.48,52.5,52.33,52.34,424077.0,47.406,47.424,47.2705,47.2795,424077.0
2021-11-01 10:20:00,52.34,52.37,52.12,52.21,440866.0,47.2795,47.3066,47.0808,47.1621,440866.0
2021-11-01 10:30:00,52.21,52.43,52.2,52.39,708687.0,47.1621,47.3608,47.153,47.3247,708687.0
2021-11-01 10:40:00,52.4,52.53,52.38,52.39,572897.0,47.3337,47.4511,47.3156,47.3247,572897.0
2021-11-01 10:50:00,52.38,52.4,52.33,52.4,292023.0,47.3156,47.3337,47.2705,47.3337,292023.0
2021-11-01 11:00:00,52.41,52.63,52.39,52.58,461919.0,47.3427,47.5415,47.3247,47.4963,461919.0
2021-11-01 11:10:00,52.59,52.64,52.53,52.58,246345.0,47.5053,47.5505,47.4511,47.4963,246345.0
2021-11-01 11:20:00,52.58,52.64,52.54,52.55,318769.0,47.4963,47.5505,47.4602,47.4692,318769.0
2021-11-01 11:30:00,52.55,52.58,52.49,52.56,345962.0,47.4692,47.4963,47.415,47.4782,345962.0
2021-11-01 11:40:00,52.57,52.69,52.54,52.65,238069.0,47.4873,47.5957,47.4602,47.5595,238069.0
2021-11-01 11:50:00,52.66,52.69,52.55,52.58,311961.0,47.5686,47.5957,47.4692,47.4963,311961.0
2021-11-01 12:00:00,52.58,52.6,52.41,52.41,262435.0,47.4963,47.5144,47.3427,47.3427,262435.0
2021-11-01 12:10:00,52.41,52.54,52.41,52.5,177799.0,47.3427,47.4602,47.3427,47.424,177799.0
2021-11-01 12:20:00,52.51,52.59,52.48,52.54,253653.0,47.4331,47.5053,47.406,47.4602,253653.0
2021-11-01 12:30:00,52.54,52.55,52.5,52.52,213770.0,47.4602,47.4692,47.424,47.4421,213770.0
2021-11-01 12:40:00,52.52,52.57,52.49,52.55,202540.0,47.4421,47.4873,47.415,47.4692,202540.0
2021-11-01 12:50:00,52.54,52.56,52.44,52.46,179477.0,47.4602,47.4782,47.3698,47.3879,179477.0
2021-11-01 13:00:00,52.46,52.47,52.35,52.37,204076.0,47.3879,47.3969,47.2885,47.3066,204076.0
2021-11-01 13:10:00,52.36,52.46,52.35,52.43,172418.0,47.2976,47.3879,47.2885,47.3608,172418.0
2021-11-01 13:20:00,52.43,52.44,52.35,52.41,178303.0,47.3608,47.3698,47.2885,47.3427,178303.0
2021-11-01 13:30:00,52.41,52.46,52.38,52.43,257167.0,47.3427,47.3879,47.3156,47.3608,257167.0
2021-11-01 13:40:00,52.42,52.43,52.27,52.35,397157.0,47.3518,47.3608,47.2163,47.2885,397157.0
2021-11-01 13:50:00,52.35,52.35,52.28,52.31,277380.0,47.2885,47.2885,47.2253,47.2524,277380.0
2021-11-01 14:00:00,52.3,52.32,52.24,52.3,208047.0,47.2434,47.2614,47.1892,47.2434,208047.0
2021-11-01 14:10:00,52.31,52.32,52.17,52.21,171855.0,47.2524,47.2614,47.1259,47.1621,171855.0
2021-11-01 14:20:00,52.21,52.26,52.19,52.25,162767.0,47.1621,47.2072,47.144,47.1982,162767.0
2021-11-01 14:30:00,52.25,52.32,52.24,52.3,220032.0,47.1982,47.2614,47.1892,47.2434,220032.0
2021-11-01 14:40:00,52.3,52.43,52.29,52.43,173132.0,47.2434,47.3608,47.2343,47.3608,173132.0
2021-11-01 14:50:00,52.43,52.47,52.38,52.47,332668.0,47.3608,47.3969,47.3156,47.3969,332668.0
2021-11-01 15:00:00,52.47,52.51,52.4,52.43,310339.0,47.3969,47.4331,47.3337,47.3608,310339.0
2021-11-01 15:10:00,52.43,52.47,52.41,52.43,232235.0,47.3608,47.3969,47.3427,47.3608,232235.0
2021-11-01 15:20:00,52.43,52.43,52.36,52.4,267682.0,47.3608,47.3608,47.2976,47.3337,267682.0
2021-11-01 15:30:00,52.39,52.43,52.31,52.34,284553.0,47.3247,47.3608,47.2524,47.2795,284553.0
2021-11-01 15:40:00,52.34,52.36,52.24,52.27,471352.0,47.2795,47.2976,47.1892,47.2163,471352.0
2021-11-01 15:50:00,52.27,52.29,52.19,52.27,1039050.0,47.2163,47.2343,47.144,47.2163,1039050.0
2021-11-02 09:30:00,52.46,52.52,51.87,51.91,565038.0,47.3879,47.4421,46.8549,46.8911,565038.0
2021-11-02 09:40:00,51.92,52.35,51.91,51.99,447537.0,46.9001,47.2885,46.8911,46.9633,447537.0
2021-11-02 09:50:00,51.98,52.24,51.94,52.24,305363.0,46.9543,47.1892,46.9182,47.1892,305363.0
2021-11-02 10:00:00,52.24,52.36,52.19,52.25,302761.0,47.1892,47.2976,47.144,47.1982,302761.0
2021-11-02 10:10:00,52.25,52.3,52.13,52.13,392246.0,47.1982,47.2434,47.0898,47.0898,392246.0
2021-11-02 10:20:00,52.13,52.15,51.99,52.03,281745.0,47.0898,47.1079,46.9633,46.9995,281745.0
2021-11-02 10:30:00,52.03,52.06,51.96,52.04,480576.0,46.9995,47.0266,46.9362,47.0085,480576.0
2021-11-02 10:40:00,52.04,52.1,51.98,52.01,382452.0,47.0085,47.0627,46.9543,46.9814,382452.0
2021-11-02 10:50:00,52.0,52.04,51.89,52.04,240725.0,46.9724,47.0085,46.873,47.0085,240725.0
2021-11-02 11:00:00,52.04,52.22,52.03,52.22,259607.0,47.0085,47.1711,46.9995,47.1711,259607.0
2021-11-02 11:10:00,52.22,52.24,52.17,52.23,190237.0,47.1711,47.1892,47.1259,47.1801,190237.0
2021-11-02 11:20:00,52.23,52.34,52.21,52.34,270275.0,47.1801,47.2795,47.1621,47.2795,270275.0
2021-11-02 11:30:00,52.34,52.38,52.32,52.36,205492.0,47.2795,47.3156,47.2614,47.2976,205492.0
2021-11-02 11:40:00,52.37,52.46,52.34,52.34,225801.0,47.3066,47.3879,47.2795,47.2795,225801.0
2021-11-02 11:50:00,52.34,52.34,52.24,52.27,195940.0,47.2795,47.2795,47.1892,47.2163,195940.0
2021-11-02 12:00:00,52.26,52.28,52.24,52.27,128015.0,47.2072,47.2253,47.1892,47.2163,128015.0
2021-11-02 12:10:00,52.27,52.4,52.26,52.39,354231.0,47.2163,47.3337,47.2072,47.3247,354231.0
2021-11-02 12:20:00,52.39,52.39,52.29,52.33,165434.0,47.3247,47.3247,47.2343,47.2705,165434.0
2021-11-02 12:30:00,52.34,52.39,52.29,52.3,154023.0,47.2795,47.3247,47.2343,47.2434,154023.0
2021-11-02 12:40:00,52.3,52.34,52.24,52.31,149496.0,47.2434,47.2795,47.1892,47.2524,149496.0
2021-11-02 12:50:00,52.3,52.36,52.28,52.34,136436.0,47.2434,47.2976,47.2253,47.2795,136436.0
2021-11-02 13:00:00,52.33,52.38,52.3,52.37,130430.0,47.2705,47.3156,47.2434,47.3066,130430.0
2021-11-02 13:10:00,52.38,52.45,52.37,52.45,165208.0,47.3156,47.3789,47.3066,47.3789,165208.0
2021-11-02 13:20:00,52.45,52.51,52.44,52.49,182383.0,47.3789,47.4331,47.3698,47.415,182383.0
2021-11-02 13:30:00,52.5,52.5,52.41,52.46,172274.0,47.424,47.424,47.3427,47.3879,172274.0
2021-11-02 13:40:00,52.45,52.47,52.42,52.46,107743.0,47.3789,47.3969,47.3518,47.3879,107743.0
2021-11-02 13:50:00,52.46,52.47,52.4,52.41,164539.0,47.3879,47.3969,47.3337,47.3427,164539.0
2021-11-02 14:00:00,52.4,52.56,52.39,52.55,821821.0,47.3337,47.4782,47.3247,47.4692,821821.0
2021-11-02 14:10:00,52.55,52.6,52.49,52.59,195624.0,47.4692,47.5144,47.415,47.5053,195624.0
2021-11-02 14:20:00,52.59,52.72,52.58,52.65,286514.0,47.5053,47.6228,47.4963,47.5595,286514.0
2021-11-02 14:30:00,52.65,52.87,52.65,52.87,337508.0,47.5595,47.7582,47.5595,47.7582,337508.0
2021-11-02 14:40:00,52.87,52.91,52.77,52.78,184498.0,47.7582,47.7944,47.6679,47.677,184498.0
2021-11-02 14:50:00,52.77,52.83,52.73,52.79,214954.0,47.6679,47.7221,47.6318,47.686,214954.0
2021-11-02 15:00:00,52.79,52.88,52.77,52.88,300321.0,47.686,47.7673,47.6679,47.7673,300321.0
2021-11-02 15:10:00,52.88,52.95,52.85,52.86,380836.0,47.7673,47.8305,47.7402,47.7492,380836.0
2021-11-02 15:20:00,52.86,52.86,52.69,52.7,221391.0,47.7492,47.7492,47.5957,47.6047,221391.0
2021-11-02 15:30:00,52.69,52.69,52.58,52.6,302824.0,47.5957,47.5957,47.4963,47.5144,302824.0
2021-11-02 15:40:00,52.6,52.62,52.55,52.58,384467.0,47.5144,47.5324,47.4692,47.4963,384467.0
2021-11-02 15:50:00,52.58,52.66,52.54,52.65,1166069.0,47.4963,47.5686,47.4602,47.5595,1166069.0
2021-11-03 09:30:00,52.48,52.86,52.26,52.8,540130.0,47.406,47.7492,47.2072,47.695,540130.0
2021-11-03 09:40:00,52.8,52.89,52.56,52.72,462071.0,47.695,47.7763,47.4782,47.6228,462071.0
2021-11-03 09:50:00,52.71,52.8,52.57,52.71,229845.0,47.6137,47.695,47.4873,47.6137,229845.0
2021-11-03 10:00:00,52.71,52.83,52.65,52.8,279572.0,47.6137,47.7221,47.5595,47.695,279572.0
2021-11-03 10:10:00,52.8,52.86,52.71,52.84,197345.0,47.695,47.7492,47.6137,47.7311,197345.0
2021-11-03 10:20:00,52.83,52.95,52.75,52.89,196357.0,47.7221,47.8305,47.6499,47.7763,196357.0
2021-11-03 10:30:00,52.88,52.91,52.68,52.73,280958.0,47.7673,47.7944,47.5866,47.6318,280958.0
2021-11-03 10:40:00,52.73,52.74,52.57,52.71,645763.0,47.6318,47.6408,47.4873,47.6137,645763.0
2021-11-03 10:50:00,52.71,52.75,52.63,52.63,378624.0,47.6137,47.6499,47.5415,47.5415,378624.0
2021-11-03 11:00:00,52.63,52.66,52.5,52.55,304471.0,47.5415,47.5686,47.424,47.4692,304471.0
2021-11-03 11:10:00,52.55,52.7,52.51,52.69,266740.0,47.4692,47.6047,47.4331,47.5957,266740.0
2021-11-03 11:20:00,52.69,52.7,52.56,52.6,177416.0,47.5957,47.6047,47.4782,47.5144,177416.0
2021-11-03 11:30:00,52.6,52.6,52.54,52.54,163086.0,47.5144,47.5144,47.4602,47.4602,163086.0
2021-11-03 11:40:00,52.54,52.59,52.48,52.5,168401.0,47.4602,47.5053,47.406,47.424,168401.0
2021-11-03 11:50:00,52.5,52.53,52.43,52.44,232972.0,47.424,47.4511,47.3608,47.3698,232972.0
2021-11-03 12:00:00,52.43,52.45,52.26,52.28,318456.0,47.3608,47.3789,47.2072,47.2253,318456.0
2021-11-03 12:10:00,52.28,52.41,52.27,52.31,195008.0,47.2253,47.3427,47.2163,47.2524,195008.0
2021-11-03 12:20:00,52.3,52.34,52.28,52.33,132146.0,47.2434,47.2795,47.2253,47.2705,132146.0
2021-11-03 12:30:00,52.32,52.35,52.28,52.32,113685.0,47.2614,47.2885,47.2253,47.2614,113685.0
2021-11-03 12:40:00,52.32,52.4,52.29,52.35,152488.0,47.2614,47.3337,47.2343,47.2885,152488.0
2021-11-03 12:50:00,52.35,52.4,52.31,52.4,128164.0,47.2885,47.3337,47.2524,47.3337,128164.0
2021-11-03 13:00:00,52.4,52.51,52.39,52.47,182550.0,47.3337,47.4331,47.3247,47.3969,182550.0
2021-11-03 13:10:00,52.47,52.5,52.39,52.4,175637.0,47.3969,47.424,47.3247,47.3337,175637.0
2021-11-03 13:20:00,52.39,52.54,52.37,52.54,196133.0,47.3247,47.4602,47.3066,47.4602,196133.0
2021-11-03 13:30:00,52.54,52.56,52.5,52.54,90807.0,47.4602,47.4782,47.424,47.4602,90807.0
2021-11-03 13:40:00,52.54,52.54,52.48,52.52,143895.0,47.4602,47.4602,47.406,47.4421,143895.0
2021-11-03 13:50:00,52.51,52.55,52.5,52.53,98380.0,47.4331,47.4692,47.424,47.4511,98380.0
2021-11-03 14:00:00,52.52,52.81,52.51,52.73,351945.0,47.4421,47.704,47.4331,47.6318,351945.0
2021-11-03 14:10:00,52.73,52.86,52.71,52.86,196662.0,47.6318,47.7492,47.6137,47.7492,196662.0
2021-11-03 14:20:00,52.85,52.9,52.8,52.8,208601.0,47.7402,47.7853,47.695,47.695,208601.0
2021-11-03 14:30:00,52.8,52.83,52.75,52.82,194617.0,47.695,47.7221,47.6499,47.7131,194617.0
2021-11-03 14:40:00,52.83,53.04,52.78,53.03,351932.0,47.7221,47.9118,47.677,47.9028,351932.0
2021-11-03 14:50:00,53.03,53.08,52.99,53.01,284544.0,47.9028,47.9479,47.8666,47.8847,284544.0
2021-11-03 15:00:00,53.01,53.05,52.98,53.04,277519.0,47.8847,47.9208,47.8576,47.9118,277519.0
2021-11-03 15:10:00,53.04,53.07,52.96,52.97,261464.0,47.9118,47.9389,47.8395,47.8486,261464.0
2021-11-03 15:20:00,52.97,53.01,52.93,53.01,188202.0,47.8486,47.8847,47.8124,47.8847,188202.0
2021-11-03 15:30:00,53.02,53.04,52.93,52.94,260799.0,47.8937,47.9118,47.8124,47.8215,260799.0
2021-11-03 15:40:00,52.94,53.05,52.94,53.02,342102.0,47.8215,47.9208,47.8215,47.8937,342102.0
2021-11-03 15:50:00,53.02,53.09,52.93,52.94,1387054.0,47.8937,47.957,47.8124,47.8215,1387054.0
2021-11-04 09:30:00,52.79,53.06,52.71,53.01,368731.0,47.686,47.9299,47.6137,47.8847,368731.0
2021-11-04 09:40:00,53.01,53.19,52.79,52.9,298815.0,47.8847,48.0473,47.686,47.7853,298815.0
2021-11-04 09:50:00,52.89,53.25,52.88,53.16,238875.0,47.7763,48.1015,47.7673,48.0202,238875.0
2021-11-04 10:00:00,53.16,53.21,53.04,53.06,320237.0,48.0202,48.0654,47.9118,47.9299,320237.0
2021-11-04 10:10:00,53.05,53.2,53.01,53.12,199387.0,47.9208,48.0563,47.8847,47.9841,199387.0
2021-11-04 10:20:00,53.12,53.15,53.05,53.09,220495.0,47.9841,48.0112,47.9208,47.957,220495.0
2021-11-04 10:30:00,53.09,53.25,53.08,53.2,222166.0,47.957,48.1015,47.9479,48.0563,222166.0
2021-11-04 10:40:00,53.19,53.21,53.08,53.16,131320.0,48.0473,48.0654,47.9479,48.0202,131320.0
2021-11-04 10:50:00,53.16,53.16,53.04,53.07,185692.0,48.0202,48.0202,47.9118,47.9389,185692.0
2021-11-04 11:00:00,53.06,53.07,52.95,52.98,347237.0,47.9299,47.9389,47.8305,47.8576,347237.0
2021-11-04 11:10:00,52.98,52.99,52.84,52.85,277239.0,47.8576,47.8666,47.7311,47.7402,277239.0
2021-11-04 11:20:00,52.84,52.85,52.74,52.76,328059.0,47.7311,47.7402,47.6408,47.6589,328059.0
2021-11-04 11:30:00,52.76,52.8,52.65,52.69,280649.0,47.6589,47.695,47.5595,47.5957,280649.0
2021-11-04 11:40:00,52.69,52.73,52.59,52.59,213947.0,47.5957,47.6318,47.5053,47.5053,213947.0
2021-11-04 11:50:00,52.6,52.6,52.54,52.55,248403.0,47.5144,47.5144,47.4602,47.4692,248403.0
2021-11-04 12:00:00,52.55,52.57,52.47,52.57,281888.0,47.4692,47.4873,47.3969,47.4873,281888.0
2021-11-04 12:10:00,52.56,52.62,52.53,52.55,259045.0,47.4782,47.5324,47.4511,47.4692,259045.0
2021-11-04 12:20:00,52.55,52.59,52.49,52.49,220701.0,47.4692,47.5053,47.415,47.415,220701.0
2021-11-04 12:30:00,52.49,52.56,52.47,52.51,201632.0,47.415,47.4782,47.3969,47.4331,201632.0
2021-11-04 12:40:00,52.51,52.54,52.47,52.47,214035.0,47.4331,47.4602,47.3969,47.3969,214035.0
2021-11-04 12:50:00,52.47,52.49,52.4,52.44,223694.0,47.3969,47.415,47.3337,47.3698,223694.0
2021-11-04 13:00:00,52.44,52.48,52.38,52.41,311622.0,47.3698,47.406,47.3156,47.3427,311622.0
2021-11-04 13:10:00,52.41,52.42,52.34,52.4,208301.0,47.3427,47.3518,47.2795,47.3337,208301.0
2021-11-04 13:20:00,52.4,52.41,52.27,52.28,228719.0,47.3337,47.3427,47.2163,47.2253,228719.0
2021-11-04 13:30:00,52.27,52.27,52.13,52.16,280149.0,47.2163,47.2163,47.0898,47.1169,280149.0
2021-11-04 13:40:00,52.16,52.25,52.13,52.21,221297.0,47.1169,47.1982,47.0898,47.1621,221297.0
2021-11-04 13:50:00,52.21,52.4,52.17,52.4,424530.0,47.1621,47.3337,47.1259,47.3337,424530.0
2021-11-04 14:00:00,52.4,52.51,52.39,52.48,340811.0,47.3337,47.4331,47.3247,47.406,340811.0
2021-11-04 14:10:00,52.48,52.54,52.43,52.54,241176.0,47.406,47.4602,47.3608,47.4602,241176.0
2021-11-04 14:20:00,52.53,52.61,52.46,52.48,279548.0,47.4511,47.5234,47.3879,47.406,279548.0
2021-11-04 14:30:00,52.49,52.5,52.42,52.43,340769.0,47.415,47.424,47.3518,47.3608,340769.0
2021-11-04 14:40:00,52.43,52.51,52.39,52.44,226181.0,47.3608,47.4331,47.3247,47.3698,226181.0
2021-11-04 14:50:00,52.44,52.53,52.43,52.51,251143.0,47.3698,47.4511,47.3608,47.4331,251143.0
2021-11-04 15:00:00,52.51,52.53,52.48,52.51,240531.0,47.4331,47.4511,47.406,47.4331,240531.0
2021-11-04 15:10:00,52.51,52.56,52.47,52.48,294892.0,47.4331,47.4782,47.3969,47.406,294892.0
2021-11-04 15:20:00,52.48,52.56,52.46,52.54,235630.0,47.406,47.4782,47.3879,47.4602,235630.0
2021-11-04 15:30:00,52.53,52.55,52.46,52.48,449534.0,47.4511,47.4692,47.3879,47.406,449534.0
2021-11-04 15:40:00,52.48,52.59,52.48,52.58,560449.0,47.406,47.5053,47.406,47.4963,560449.0
2021-11-04 15:50:00,52.58,52.74,52.56,52.73,2022471.0,47.4963,47.6408,47.4782,47.6318,2022471.0
2021-11-05 09:30:00,53.39,53.86,53.31,53.69,659165.0,48.228,48.6525,48.1557,48.499,659165.0
2021-11-05 09:40:00,53.7,54.05,53.68,53.96,685477.0,48.508,48.8242,48.4899,48.7429,685477.0
2021-11-05 09:50:00,53.96,54.17,53.83,54.04,715387.0,48.7429,48.9326,48.6254,48.8151,715387.0
2021-11-05 10:00:00,54.05,54.15,53.92,53.94,424516.0,48.8242,48.9145,48.7067,48.7248,424516.0
2021-11-05 10:10:00,53.93,54.0,53.76,53.85,443932.0,48.7158,48.779,48.5622,48.6435,443932.0
2021-11-05 10:20:00,53.86,53.96,53.82,53.91,260562.0,48.6525,48.7429,48.6164,48.6977,260562.0
2021-11-05 10:30:00,53.92,54.0,53.87,53.98,284789.0,48.7067,48.779,48.6616,48.7609,284789.0
2021-11-05 10:40:00,53.98,54.04,53.94,53.96,335757.0,48.7609,48.8151,48.7248,48.7429,335757.0
2021-11-05 10:50:00,53.97,54.1,53.93,54.05,492165.0,48.7519,48.8693,48.7158,48.8242,492165.0
2021-11-05 11:00:00,54.06,54.15,54.05,54.15,407022.0,48.8332,48.9145,48.8242,48.9145,407022.0
2021-11-05 11:10:00,54.15,54.23,54.04,54.05,353298.0,48.9145,48.9868,48.8151,48.8242,353298.0
2021-11-05 11:20:00,54.05,54.08,53.98,54.0,254228.0,48.8242,48.8513,48.7609,48.779,254228.0
2021-11-05 11:30:00,54.0,54.26,53.98,54.26,272117.0,48.779,49.0139,48.7609,49.0139,272117.0
2021-11-05 11:40:00,54.26,54.33,54.17,54.28,444008.0,49.0139,49.0771,48.9326,49.0319,444008.0
2021-11-05 11:50:00,54.27,54.27,54.19,54.2,283627.0,49.0229,49.0229,48.9506,48.9597,283627.0
2021-11-05 12:00:00,54.19,54.28,54.18,54.23,203496.0,48.9506,49.0319,48.9416,48.9868,203496.0
2021-11-05 12:10:00,54.23,54.28,54.21,54.23,208065.0,48.9868,49.0319,48.9687,48.9868,208065.0
2021-11-05 12:20:00,54.23,54.28,54.2,54.26,180717.0,48.9868,49.0319,48.9597,49.0139,180717.0
2021-11-05 12:30:00,54.26,54.31,54.23,54.25,185456.0,49.0139,49.059,48.9868,49.0048,185456.0
2021-11-05 12:40:00,54.26,54.28,54.23,54.26,160221.0,49.0139,49.0319,48.9868,49.0139,160221.0
2021-11-05 12:50:00,54.26,54.3,54.19,54.22,287515.0,49.0139,49.05,48.9506,48.9777,287515.0
2021-11-05 13:00:00,54.21,54.3,54.17,54.18,225338.0,48.9687,49.05,48.9326,48.9416,225338.0
2021-11-05 13:10:00,54.18,54.21,54.09,54.18,189476.0,48.9416,48.9687,48.8603,48.9416,189476.0
2021-11-05 13:20:00,54.19,54.21,54.06,54.06,257705.0,48.9506,48.9687,48.8332,48.8332,257705.0
2021-11-05 13:30:00,54.06,54.08,53.99,54.02,241477.0,48.8332,48.8513,48.77,48.7971,241477.0
2021-11-05 13:40:00,54.01,54.02,53.91,53.95,216622.0,48.788,48.7971,48.6977,48.7338,216622.0
2021-11-05 13:50:00,53.95,54.02,53.93,53.98,223107.0,48.7338,48.7971,48.7158,48.7609,223107.0
2021-11-05 14:00:00,53.98,53.99,53.92,53.94,214379.0,48.7609,48.77,48.7067,48.7248,214379.0
2021-11-05 14:10:00,53.94,54.02,53.9,54.01,212974.0,48.7248,48.7971,48.6887,48.788,212974.0
2021-11-05 14:20:00,54.01,54.02,53.92,54.01,212969.0,48.788,48.7971,48.7067,48.788,212969.0
2021-11-05 14:30:00,54.01,54.05,53.95,54.01,328895.0,48.788,48.8242,48.7338,48.788,328895.0
2021-11-05 14:40:00,54.01,54.03,53.92,53.95,361210.0,48.788,48.8061,48.7067,48.7338,361210.0
2021-11-05 14:50:00,53.95,53.98,53.84,53.88,161222.0,48.7338,48.7609,48.6345,48.6706,161222.0
2021-11-05 15:00:00,53.88,53.97,53.82,53.97,171787.0,48.6706,48.7519,48.6164,48.7519,171787.0
2021-11-05 15:10:00,53.97,54.02,53.91,53.92,329555.0,48.7519,48.7971,48.6977,48.7067,329555.0
2021-11-05 15:20:00,53.93,53.99,53.92,53.98,245637.0,48.7158,48.77,48.7067,48.7609,245637.0
2021-11-05 15:30:00,53.98,54.01,53.89,53.94,479529.0,48.7609,48.788,48.6796,48.7248,479529.0
2021-11-05 15:40:00,53.94,53.96,53.84,53.89,715138.0,48.7248,48.7429,48.6345,48.6796,715138.0
2021-11-05 15:50:00,53.89,53.99,53.84,53.91,1401706.0,48.6796,48.77,48.6345,48.6977,1401706.0
2021-11-08 09:30:00,53.83,53.85,53.32,53.58,652061.0,48.6254,48.6435,48.1647,48.3996,652061.0
2021-11-08 09:40:00,53.59,54.04,53.5,53.95,583477.0,48.4086,48.8151,48.3273,48.7338,583477.0
2021-11-08 09:50:00,53.95,53.98,53.72,53.93,362675.0,48.7338,48.7609,48.5261,48.7158,362675.0
2021-11-08 10:00:00,53.94,54.03,53.7,53.79,192068.0,48.7248,48.8061,48.508,48.5893,192068.0
2021-11-08 10:10:00,53.78,53.79,53.59,53.64,177919.0,48.5803,48.5893,48.4086,48.4538,177919.0
2021-11-08 10:20:00,53.63,53.69,53.45,53.46,156786.0,48.4448,48.499,48.2822,48.2912,156786.0
2021-11-08 10:30:00,53.46,53.6,53.42,53.49,142885.0,48.2912,48.4177,48.2551,48.3183,142885.0
2021-11-08 10:40:00,53.5,53.64,53.42,53.61,154411.0,48.3273,48.4538,48.2551,48.4267,154411.0
2021-11-08 10:50:00,53.61,53.64,53.53,53.62,137386.0,48.4267,48.4538,48.3544,48.4357,137386.0
2021-11-08 11:00:00,53.63,53.73,53.62,53.69,161835.0,48.4448,48.5351,48.4357,48.499,161835.0
2021-11-08 11:10:00,53.69,53.76,53.66,53.75,208201.0,48.499,48.5622,48.4719,48.5532,208201.0
2021-11-08 11:20:00,53.74,53.8,53.74,53.76,133161.0,48.5441,48.5983,48.5441,48.5622,133161.0
2021-11-08 11:30:00,53.75,53.78,53.63,53.66,119723.0,48.5532,48.5803,48.4448,48.4719,119723.0
2021-11-08 11:40:00,53.67,53.73,53.64,53.66,115910.0,48.4809,48.5351,48.4538,48.4719,115910.0
2021-11-08 11:50:00,53.66,53.71,53.64,53.71,119507.0,48.4719,48.517,48.4538,48.517,119507.0
2021-11-08 12:00:00,53.72,53.73,53.64,53.65,136904.0,48.5261,48.5351,48.4538,48.4628,136904.0
2021-11-08 12:10:00,53.66,53.67,53.6,53.65,110251.0,48.4719,48.4809,48.4177,48.4628,110251.0
2021-11-08 12:20:00,53.65,53.7,53.6,53.63,122480.0,48.4628,48.508,48.4177,48.4448,122480.0
2021-11-08 12:30:00,53.63,53.66,53.59,53.6,92130.0,48.4448,48.4719,48.4086,48.4177,92130.0
2021-11-08 12:40:00,53.6,53.6,53.47,53.5,127410.0,48.4177,48.4177,48.3002,48.3273,127410.0
2021-11-08 12:50:00,53.5,53.53,53.37,53.42,238544.0,48.3273,48.3544,48.2099,48.2551,238544.0
2021-11-08 13:00:00,53.43,53.45,53.37,53.45,154336.0,48.2641,48.2822,48.2099,48.2822,154336.0
2021-11-08 13:10:00,53.46,53.46,53.25,53.31,247010.0,48.2912,48.2912,48.1015,48.1557,247010.0
2021-11-08 13:20:00,53.3,53.33,53.24,53.26,255314.0,48.1467,48.1738,48.0925,48.1105,255314.0
2021-11-08 13:30:00,53.26,53.31,53.22,53.25,170648.0,48.1105,48.1557,48.0744,48.1015,170648.0
2021-11-08 13:40:00,53.26,53.43,53.24,53.42,106113.0,48.1105,48.2641,48.0925,48.2551,106113.0
2021-11-08 13:50:00,53.42,53.52,53.4,53.51,126197.0,48.2551,48.3454,48.237,48.3364,126197.0
2021-11-08 14:00:00,53.51,53.67,53.5,53.66,170139.0,48.3364,48.4809,48.3273,48.4719,170139.0
2021-11-08 14:10:00,53.66,53.66,53.59,53.62,148627.0,48.4719,48.4719,48.4086,48.4357,148627.0
2021-11-08 14:20:00,53.62,53.63,53.59,53.62,130746.0,48.4357,48.4448,48.4086,48.4357,130746.0
2021-11-08 14:30:00,53.62,53.66,53.56,53.57,108091.0,48.4357,48.4719,48.3815,48.3906,108091.0
2021-11-08 14:40:00,53.57,53.58,53.47,53.5,132373.0,48.3906,48.3996,48.3002,48.3273,132373.0
2021-11-08 14:50:00,53.49,53.55,53.46,53.54,109284.0,48.3183,48.3725,48.2912,48.3635,109284.0
2021-11-08 15:00:00,53.54,53.55,53.48,53.51,93644.0,48.3635,48.3725,48.3093,48.3364,93644.0
2021-11-08 15:10:00,53.5,53.51,53.43,53.44,113878.0,48.3273,48.3364,48.2641,48.2731,113878.0
2021-11-08 15:20:00,53.44,53.46,53.35,53.41,211218.0,48.2731,48.2912,48.1918,48.246,211218.0
2021-11-08 15:30:00,53.41,53.45,53.38,53.44,268761.0,48.246,48.2822,48.2189,48.2731,268761.0
2021-11-08 15:40:00,53.44,53.47,53.4,53.46,373740.0,48.2731,48.3002,48.237,48.2912,373740.0
2021-11-08 15:50:00,53.46,53.54,53.43,53.48,1112963.0,48.2912,48.3635,48.2641,48.3093,1112963.0
2021-11-09 09:30:00,53.33,53.81,53.27,53.56,444443.0,48.1738,48.6074,48.1196,48.3815,444443.0
2021-11-09 09:40:00,53.55,53.65,53.26,53.65,323297.0,48.3725,48.4628,48.1105,48.4628,323297.0
2021-11-09 09:50:00,53.67,54.01,53.52,53.96,540017.0,48.4809,48.788,48.3454,48.7429,540017.0
2021-11-09 10:00:00,53.95,53.95,53.66,53.67,354657.0,48.7338,48.7338,48.4719,48.4809,354657.0
2021-11-09 10:10:00,53.68,53.78,53.47,53.5,248072.0,48.4899,48.5803,48.3002,48.3273,248072.0
2021-11-09 10:20:00,53.49,53.64,53.44,53.55,148010.0,48.3183,48.4538,48.2731,48.3725,148010.0
2021-11-09 10:30:00,53.55,53.63,53.49,53.49,208154.0,48.3725,48.4448,48.3183,48.3183,208154.0
2021-11-09 10:40:00,53.49,53.55,53.47,53.48,145548.0,48.3183,48.3725,48.3002,48.3093,145548.0
2021-11-09 10:50:00,53.49,53.58,53.45,53.57,149767.0,48.3183,48.3996,48.2822,48.3906,149767.0
2021-11-09 11:00:00,53.58,53.66,53.5,53.54,284522.0,48.3996,48.4719,48.3273,48.3635,284522.0
2021-11-09 11:10:00,53.54,53.54,53.4,53.45,180641.0,48.3635,48.3635,48.237,48.2822,180641.0
2021-11-09 11:20:00,53.45,53.46,53.41,53.42,98913.0,48.2822,48.2912,48.246,48.2551,98913.0
2021-11-09 11:30:00,53.43,53.54,53.42,53.53,155350.0,48.2641,48.3635,48.2551,48.3544,155350.0
2021-11-09 11:40:00,53.54,53.62,53.5,53.55,136483.0,48.3635,48.4357,48.3273,48.3725,136483.0
2021-11-09 11:50:00,53.56,53.57,53.52,53.57,111501.0,48.3815,48.3906,48.3454,48.3906,111501.0
2021-11-09 12:00:00,53.56,53.65,53.51,53.53,182752.0,48.3815,48.4628,48.3364,48.3544,182752.0
2021-11-09 12:10:00,53.53,53.62,53.52,53.58,136235.0,48.3544,48.4357,48.3454,48.3996,136235.0
2021-11-09 12:20:00,53.58,53.63,53.56,53.63,134749.0,48.3996,48.4448,48.3815,48.4448,134749.0
2021-11-09 12:30:00,53.63,53.7,53.6,53.7,155609.0,48.4448,48.508,48.4177,48.508,155609.0
2021-11-09 12:40:00,53.7,53.72,53.66,53.69,231520.0,48.508,48.5261,48.4719,48.499,231520.0
2021-11-09 12:50:00,53.68,53.76,53.68,53.71,155745.0,48.4899,48.5622,48.4899,48.517,155745.0
2021-11-09 13:00:00,53.71,53.74,53.64,53.66,134741.0,48.517,48.5441,48.4538,48.4719,134741.0
2021-11-09 13:10:00,53.65,53.66,53.5,53.55,194570.0,48.4628,48.4719,48.3273,48.3725,194570.0
2021-11-09 13:20:00,53.55,53.57,53.5,53.53,129810.0,48.3725,48.3906,48.3273,48.3544,129810.0
2021-11-09 13:30:00,53.53,53.55,53.41,53.43,134509.0,48.3544,48.3725,48.246,48.2641,134509.0
2021-11-09 13:40:00,53.44,53.45,53.33,53.39,174076.0,48.2731,48.2822,48.1738,48.228,174076.0
2021-11-09 13:50:00,53.39,53.47,53.35,53.44,241770.0,48.228,48.3002,48.1918,48.2731,241770.0
2021-11-09 14:00:00,53.44,53.44,53.35,53.35,202589.0,48.2731,48.2731,48.1918,48.1918,202589.0
2021-11-09 14:10:00,53.35,53.46,53.34,53.4,170244.0,48.1918,48.2912,48.1828,48.237,170244.0
2021-11-09 14:20:00,53.4,53.44,53.36,53.37,170479.0,48.237,48.2731,48.2009,48.2099,170479.0
2021-11-09 14:30:00,53.37,53.42,53.32,53.42,219752.0,48.2099,48.2551,48.1647,48.2551,219752.0
2021-11-09 14:40:00,53.43,53.56,53.4,53.56,180475.0,48.2641,48.3815,48.237,48.3815,180475.0
2021-11-09 14:50:00,53.57,53.62,53.53,53.59,217608.0,48.3906,48.4357,48.3544,48.4086,217608.0
2021-11-09 15:00:00,53.59,53.63,53.56,53.62,213456.0,48.4086,48.4448,48.3815,48.4357,213456.0
2021-11-09 15:10:00,53.62,53.64,53.57,53.6,206953.0,48.4357,48.4538,48.3906,48.4177,206953.0
2021-11-09 15:20:00,53.6,53.64,53.58,53.63,217617.0,48.4177,48.4538,48.3996,48.4448,217617.0
2021-11-09 15:30:00,53.63,53.69,53.61,53.69,312012.0,48.4448,48.499,48.4267,48.499,312012.0
2021-11-09 15:40:00,53.69,53.76,53.65,53.75,706851.0,48.499,48.5622,48.4628,48.5532,706851.0
2021-11-09 15:50:00,53.75,53.79,53.65,53.79,1189918.0,48.5532,48.5893,48.4628,48.5893,1189918.0
2021-11-10 09:30:00,53.92,54.59,53.78,54.26,1141740.0,48.7067,49.3119,48.5803,49.0139,1141740.0
2021-11-10 09:40:00,54.24,54.26,53.77,53.94,296343.0,48.9958,49.0139,48.5712,48.7248,296343.0
2021-11-10 09:50:00,53.95,54.14,53.95,54.04,168745.0,48.7338,48.9055,48.7338,48.8151,168745.0
2021-11-10 10:00:00,54.04,54.06,53.87,53.96,294857.0,48.8151,48.8332,48.6616,48.7429,294857.0
2021-11-10 10:10:00,53.96,54.02,53.88,54.01,325941.0,48.7429,48.7971,48.6706,48.788,325941.0
2021-11-10 10:20:00,54.01,54.17,53.98,54.02,231285.0,48.788,48.9326,48.7609,48.7971,231285.0
2021-11-10 10:30:00,54.02,54.12,53.93,54.09,131982.0,48.7971,48.8874,48.7158,48.8603,131982.0
2021-11-10 10:40:00,54.09,54.13,54.02,54.05,138744.0,48.8603,48.8964,48.7971,48.8242,138744.0
2021-11-10 10:50:00,54.05,54.05,53.98,54.0,150180.0,48.8242,48.8242,48.7609,48.779,150180.0
2021-11-10 11:00:00,54.0,54.14,53.99,54.06,118578.0,48.779,48.9055,48.77,48.8332,118578.0
2021-11-10 11:10:00,54.05,54.21,54.05,54.18,111283.0,48.8242,48.9687,48.8242,48.9416,111283.0
2021-11-10 11:20:00,54.18,54.24,54.13,54.22,133985.0,48.9416,48.9958,48.8964,48.9777,133985.0
2021-11-10 11:30:00,54.22,54.29,54.18,54.23,190691.0,48.9777,49.041,48.9416,48.9868,190691.0
2021-11-10 11:40:00,54.24,54.29,54.23,54.26,90393.0,48.9958,49.041,48.9868,49.0139,90393.0
2021-11-10 11:50:00,54.26,54.37,54.26,54.35,153795.0,49.0139,49.1132,49.0139,49.0952,153795.0
2021-11-10 12:00:00,54.35,54.42,54.3,54.34,161543.0,49.0952,49.1584,49.05,49.0861,161543.0
2021-11-10 12:10:00,54.35,54.35,54.3,54.34,110572.0,49.0952,49.0952,49.05,49.0861,110572.0
2021-11-10 12:20:00,54.33,54.36,54.24,54.27,178105.0,49.0771,49.1042,48.9958,49.0229,178105.0
2021-11-10 12:30:00,54.27,54.34,54.27,54.34,288925.0,49.0229,49.0861,49.0229,49.0861,288925.0
2021-11-10 12:40:00,54.34,54.37,54.27,54.3,244700.0,49.0861,49.1132,49.0229,49.05,244700.0
2021-11-10 12:50:00,54.31,54.37,54.27,54.34,114044.0,49.059,49.1132,49.0229,49.0861,114044.0
2021-11-10 13:00:00,54.35,54.38,54.26,54.35,249733.0,49.0952,49.1223,49.0139,49.0952,249733.0
2021-11-10 13:10:00,54.36,54.42,54.33,54.41,161180.0,49.1042,49.1584,49.0771,49.1494,161180.0
2021-11-10 13:20:00,54.41,54.47,54.35,54.44,146896.0,49.1494,49.2036,49.0952,49.1765,146896.0
2021-11-10 13:30:00,54.44,54.47,54.41,54.45,144525.0,49.1765,49.2036,49.1494,49.1855,144525.0
2021-11-10 13:40:00,54.45,54.47,54.37,54.4,202746.0,49.1855,49.2036,49.1132,49.1403,202746.0
2021-11-10 13:50:00,54.4,54.42,54.32,54.38,449954.0,49.1403,49.1584,49.0681,49.1223,449954.0
2021-11-10 14:00:00,54.37,54.38,54.3,54.35,195546.0,49.1132,49.1223,49.05,49.0952,195546.0
2021-11-10 14:10:00,54.35,54.46,54.33,54.4,151020.0,49.0952,49.1945,49.0771,49.1403,151020.0
2021-11-10 14:20:00,54.39,54.42,54.31,54.35,320866.0,49.1313,49.1584,49.059,49.0952,320866.0
2021-11-10 14:30:00,54.36,54.41,54.33,54.36,454871.0,49.1042,49.1494,49.0771,49.1042,454871.0
2021-11-10 14:40:00,54.36,54.43,54.31,54.32,334163.0,49.1042,49.1674,49.059,49.0681,334163.0
2021-11-10 14:50:00,54.32,54.32,54.09,54.09,229564.0,49.0681,49.0681,48.8603,48.8603,229564.0
2021-11-10 15:00:00,54.1,54.22,54.04,54.13,326961.0,48.8693,48.9777,48.8151,48.8964,326961.0
2021-11-10 15:10:00,54.13,54.22,54.12,54.19,205353.0,48.8964,48.9777,48.8874,48.9506,205353.0
2021-11-10 15:20:00,54.2,54.24,54.15,54.16,274817.0,48.9597,48.9958,48.9145,48.9235,274817.0
2021-11-10 15:30:00,54.15,54.26,54.15,54.2,309950.0,48.9145,49.0139,48.9145,48.9597,309950.0
2021-11-10 15:40:00,54.2,54.27,54.13,54.23,597209.0,48.9597,49.0229,48.8964,48.9868,597209.0
2021-11-10 15:50:00,54.23,54.27,54.15,54.18,1670394.0,48.9868,49.0229,48.9145,48.9416,1670394.0
2021-11-11 09:30:00,54.08,54.1,53.44,53.88,777756.0,48.8513,48.8693,48.2731,48.6706,777756.0
2021-11-11 09:40:00,53.87,54.01,53.67,53.91,271271.0,48.6616,48.788,48.4809,48.6977,271271.0
2021-11-11 09:50:00,53.9,54.02,53.86,53.89,197385.0,48.6887,48.7971,48.6525,48.6796,197385.0
2021-11-11 10:00:00,53.89,54.1,53.86,54.09,132766.0,48.6796,48.8693,48.6525,48.8603,132766.0
2021-11-11 10:10:00,54.08,54.1,53.97,54.07,163667.0,48.8513,48.8693,48.7519,48.8422,163667.0
2021-11-11 10:20:00,54.06,54.09,53.97,54.0,119680.0,48.8332,48.8603,48.7519,48.779,119680.0
2021-11-11 10:30:00,54.0,54.0,53.89,53.91,239085.0,48.779,48.779,48.6796,48.6977,239085.0
2021-11-11 10:40:00,53.91,53.92,53.83,53.87,207665.0,48.6977,48.7067,48.6254,48.6616,207665.0
2021-11-11 10:50:00,53.87,54.0,53.83,53.99,118224.0,48.6616,48.779,48.6254,48.77,118224.0
2021-11-11 11:00:00,54.0,54.1,53.96,54.1,128657.0,48.779,48.8693,48.7429,48.8693,128657.0
2021-11-11 11:10:00,54.1,54.18,54.08,54.15,114073.0,48.8693,48.9416,48.8513,48.9145,114073.0
2021-11-11 11:20:00,54.16,54.19,54.03,54.05,110917.0,48.9235,48.9506,48.8061,48.8242,110917.0
2021-11-11 11:30:00,54.05,54.06,54.01,54.05,102879.0,48.8242,48.8332,48.788,48.8242,102879.0
2021-11-11 11:40:00,54.05,54.12,54.03,54.05,80526.0,48.8242,48.8874,48.8061,48.8242,80526.0
2021-11-11 11:50:00,54.04,54.08,53.99,54.07,193726.0,48.8151,48.8513,48.77,48.8422,193726.0
2021-11-11 12:00:00,54.08,54.1,54.01,54.01,149885.0,48.8513,48.8693,48.788,48.788,149885.0
2021-11-11 12:10:00,54.01,54.02,53.96,54.01,209153.0,48.788,48.7971,48.7429,48.788,209153.0
2021-11-11 12:20:00,54.01,54.02,53.95,54.0,85357.0,48.788,48.7971,48.7338,48.779,85357.0
2021-11-11 12:30:00,54.0,54.03,53.99,54.0,71447.0,48.779,48.8061,48.77,48.779,71447.0
2021-11-11 12:40:00,54.0,54.07,53.98,54.07,91393.0,48.779,48.8422,48.7609,48.8422,91393.0
2021-11-11 12:50:00,54.07,54.08,54.02,54.05,81167.0,48.8422,48.8513,48.7971,48.8242,81167.0
2021-11-11 13:00:00,54.05,54.07,54.0,54.03,99984.0,48.8242,48.8422,48.779,48.8061,99984.0
2021-11-11 13:10:00,54.03,54.11,54.02,54.07,111248.0,48.8061,48.8784,48.7971,48.8422,111248.0
2021-11-11 13:20:00,54.08,54.08,54.01,54.08,110760.0,48.8513,48.8513,48.788,48.8513,110760.0
2021-11-11 13:30:00,54.06,54.09,54.01,54.04,104406.0,48.8332,48.8603,48.788,48.8151,104406.0
2021-11-11 13:40:00,54.04,54.06,54.0,54.01,103284.0,48.8151,48.8332,48.779,48.788,103284.0
2021-11-11 13:50:00,54.0,54.04,53.92,53.93,89961.0,48.779,48.8151,48.7067,48.7158,89961.0
2021-11-11 14:00:00,53.92,53.97,53.91,53.97,141209.0,48.7067,48.7519,48.6977,48.7519,141209.0
2021-11-11 14:10:00,53.97,53.98,53.95,53.96,52665.0,48.7519,48.7609,48.7338,48.7429,52665.0
2021-11-11 14:20:00,53.97,53.97,53.84,53.85,69298.0,48.7519,48.7519,48.6345,48.6435,69298.0
2021-11-11 14:30:00,53.85,53.88,53.79,53.87,85787.0,48.6435,48.6706,48.5893,48.6616,85787.0
2021-11-11 14:40:00,53.88,53.94,53.84,53.85,95403.0,48.6706,48.7248,48.6345,48.6435,95403.0
2021-11-11 14:50:00,53.85,53.85,53.78,53.79,125116.0,48.6435,48.6435,48.5803,48.5893,125116.0
2021-11-11 15:00:00,53.79,53.83,53.75,53.77,166026.0,48.5893,48.6254,48.5532,48.5712,166026.0
2021-11-11 15:10:00,53.78,53.78,53.71,53.73,181359.0,48.5803,48.5803,48.517,48.5351,181359.0
2021-11-11 15:20:00,53.73,53.74,53.66,53.69,188699.0,48.5351,48.5441,48.4719,48.499,188699.0
2021-11-11 15:30:00,53.7,53.75,53.67,53.73,241107.0,48.508,48.5532,48.4809,48.5351,241107.0
2021-11-11 15:40:00,53.73,53.75,53.67,53.69,291320.0,48.5351,48.5532,48.4809,48.499,291320.0
2021-11-11 15:50:00,53.68,53.73,53.61,53.66,976744.0,48.4899,48.5351,48.4267,48.4719,976744.0
2021-11-12 09:30:00,53.96,53.99,53.45,53.6,377998.0,48.7429,48.77,48.2822,48.4177,377998.0
2021-11-12 09:40:00,53.63,53.79,53.63,53.69,224185.0,48.4448,48.5893,48.4448,48.499,224185.0
2021-11-12 09:50:00,53.69,53.79,53.55,53.57,122054.0,48.499,48.5893,48.3725,48.3906,122054.0
2021-11-12 10:00:00,53.57,53.58,53.33,53.41,257269.0,48.3906,48.3996,48.1738,48.246,257269.0
2021-11-12 10:10:00,53.4,53.44,53.32,53.38,356858.0,48.237,48.2731,48.1647,48.2189,356858.0
2021-11-12 10:20:00,53.38,53.48,53.21,53.22,335594.0,48.2189,48.3093,48.0654,48.0744,335594.0
2021-11-12 10:30:00,53.22,53.27,53.15,53.26,334210.0,48.0744,48.1196,48.0112,48.1105,334210.0
2021-11-12 10:40:00,53.26,53.32,53.22,53.3,190516.0,48.1105,48.1647,48.0744,48.1467,190516.0
2021-11-12 10:50:00,53.3,53.41,53.3,53.4,185026.0,48.1467,48.246,48.1467,48.237,185026.0
2021-11-12 11:00:00,53.41,53.54,53.4,53.47,119645.0,48.246,48.3635,48.237,48.3002,119645.0
2021-11-12 11:10:00,53.46,53.57,53.45,53.56,156938.0,48.2912,48.3906,48.2822,48.3815,156938.0
2021-11-12 11:20:00,53.56,53.6,53.53,53.57,203726.0,48.3815,48.4177,48.3544,48.3906,203726.0
2021-11-12 11:30:00,53.57,53.66,53.52,53.66,429696.0,48.3906,48.4719,48.3454,48.4719,429696.0
2021-11-12 11:40:00,53.66,53.72,53.59,53.63,182459.0,48.4719,48.5261,48.4086,48.4448,182459.0
2021-11-12 11:50:00,53.63,53.67,53.58,53.66,403568.0,48.4448,48.4809,48.3996,48.4719,403568.0
2021-11-12 12:00:00,53.67,53.73,53.65,53.66,130571.0,48.4809,48.5351,48.4628,48.4719,130571.0
2021-11-12 12:10:00,53.66,53.72,53.65,53.72,116874.0,48.4719,48.5261,48.4628,48.5261,116874.0
2021-11-12 12:20:00,53.71,53.77,53.66,53.77,128779.0,48.517,48.5712,48.4719,48.5712,128779.0
2021-11-12 12:30:00,53.76,53.79,53.7,53.72,151346.0,48.5622,48.5893,48.508,48.5261,151346.0
2021-11-12 12:40:00,53.72,53.72,53.64,53.67,132846.0,48.5261,48.5261,48.4538,48.4809,132846.0
2021-11-12 12:50:00,53.67,53.67,53.55,53.57,261448.0,48.4809,48.4809,48.3725,48.3906,261448.0
2021-11-12 13:00:00,53.57,53.6,53.51,53.52,94865.0,48.3906,48.4177,48.3364,48.3454,94865.0
2021-11-12 13:10:00,53.51,53.56,53.48,53.56,93036.0,48.3364,48.3815,48.3093,48.3815,93036.0
2021-11-12 13:20:00,53.55,53.57,53.52,53.55,106361.0,48.3725,48.3906,48.3454,48.3725,106361.0
2021-11-12 13:30:00,53.55,53.6,53.53,53.54,97037.0,48.3725,48.4177,48.3544,48.3635,97037.0
2021-11-12 13:40:00,53.54,53.61,53.53,53.6,92689.0,48.3635,48.4267,48.3544,48.4177,92689.0
2021-11-12 13:50:00,53.6,53.64,53.59,53.63,84001.0,48.4177,48.4538,48.4086,48.4448,84001.0
2021-11-12 14:00:00,53.63,53.64,53.47,53.48,84930.0,48.4448,48.4538,48.3002,48.3093,84930.0
2021-11-12 14:10:00,53.49,53.58,53.49,53.57,83495.0,48.3183,48.3996,48.3183,48.3906,83495.0
2021-11-12 14:20:00,53.57,53.58,53.47,53.5,123438.0,48.3906,48.3996,48.3002,48.3273,123438.0
2021-11-12 14:30:00,53.5,53.52,53.45,53.5,106683.0,48.3273,48.3454,48.2822,48.3273,106683.0
2021-11-12 14:40:00,53.49,53.51,53.46,53.51,93096.0,48.3183,48.3364,48.2912,48.3364,93096.0
2021-11-12 14:50:00,53.5,53.54,53.45,53.48,93315.0,48.3273,48.3635,48.2822,48.3093,93315.0
2021-11-12 15:00:00,53.48,53.52,53.47,53.48,129431.0,48.3093,48.3454,48.3002,48.3093,129431.0
2021-11-12 15:10:00,53.47,53.48,53.42,53.47,153256.0,48.3002,48.3093,48.2551,48.3002,153256.0
2021-11-12 15:20:00,53.47,53.51,53.44,53.51,195183.0,48.3002,48.3364,48.2731,48.3364,195183.0
2021-11-12 15:30:00,53.51,53.64,53.5,53.6,254807.0,48.3364,48.4538,48.3273,48.4177,254807.0
2021-11-12 15:40:00,53.6,53.62,53.47,53.48,229178.0,48.4177,48.4357,48.3002,48.3093,229178.0
2021-11-12 15:50:00,53.48,53.53,53.47,53.5,818793.0,48.3093,48.3544,48.3002,48.3273,818793.0
2021-11-15 09:30:00,53.45,53.73,53.26,53.48,601946.0,48.2822,48.5351,48.1105,48.3093,601946.0
2021-11-15 09:40:00,53.47,53.65,53.41,53.5,343789.0,48.3002,48.4628,48.246,48.3273,343789.0
2021-11-15 09:50:00,53.5,53.59,53.34,53.52,317696.0,48.3273,48.4086,48.1828,48.3454,317696.0
2021-11-15 10:00:00,53.51,53.51,53.41,53.44,193085.0,48.3364,48.3364,48.246,48.2731,193085.0
2021-11-15 10:10:00,53.43,53.52,53.42,53.51,149624.0,48.2641,48.3454,48.2551,48.3364,149624.0
2021-11-15 10:20:00,53.51,53.58,53.48,53.56,142531.0,48.3364,48.3996,48.3093,48.3815,142531.0
2021-11-15 10:30:00,53.56,53.56,53.45,53.52,152346.0,48.3815,48.3815,48.2822,48.3454,152346.0
2021-11-15 10:40:00,53.52,53.54,53.45,53.53,126430.0,48.3454,48.3635,48.2822,48.3544,126430.0
2021-11-15 10:50:00,53.53,53.56,53.42,53.48,126360.0,48.3544,48.3815,48.2551,48.3093,126360.0
2021-11-15 11:00:00,53.48,53.52,53.46,53.5,118083.0,48.3093,48.3454,48.2912,48.3273,118083.0
2021-11-15 11:10:00,53.5,53.52,53.46,53.5,113413.0,48.3273,48.3454,48.2912,48.3273,113413.0
2021-11-15 11:20:00,53.5,53.54,53.44,53.45,125418.0,48.3273,48.3635,48.2731,48.2822,125418.0
2021-11-15 11:30:00,53.45,53.53,53.4,53.53,148956.0,48.2822,48.3544,48.237,48.3544,148956.0
2021-11-15 11:40:00,53.53,53.53,53.3,53.4,157012.0,48.3544,48.3544,48.1467,48.237,157012.0
2021-11-15 11:50:00,53.4,53.53,53.36,53.51,108727.0,48.237,48.3544,48.2009,48.3364,108727.0
2021-11-15 12:00:00,53.5,53.53,53.46,53.52,94061.0,48.3273,48.3544,48.2912,48.3454,94061.0
2021-11-15 12:10:00,53.53,53.54,53.47,53.48,64389.0,48.3544,48.3635,48.3002,48.3093,64389.0
2021-11-15 12:20:00,53.49,53.52,53.45,53.51,80741.0,48.3183,48.3454,48.2822,48.3364,80741.0
2021-11-15 12:30:00,53.51,53.52,53.44,53.46,125929.0,48.3364,48.3454,48.2731,48.2912,125929.0
2021-11-15 12:40:00,53.46,53.53,53.45,53.51,236825.0,48.2912,48.3544,48.2822,48.3364,236825.0
2021-11-15 12:50:00,53.51,53.56,53.49,53.56,101983.0,48.3364,48.3815,48.3183,48.3815,101983.0
2021-11-15 13:00:00,53.56,53.63,53.53,53.58,119659.0,48.3815,48.4448,48.3544,48.3996,119659.0
2021-11-15 13:10:00,53.58,53.67,53.58,53.63,148581.0,48.3996,48.4809,48.3996,48.4448,148581.0
2021-11-15 13:20:00,53.63,53.66,53.6,53.65,118511.0,48.4448,48.4719,48.4177,48.4628,118511.0
2021-11-15 13:30:00,53.65,53.65,53.53,53.54,95275.0,48.4628,48.4628,48.3544,48.3635,95275.0
2021-11-15 13:40:00,53.54,53.55,53.5,53.53,82507.0,48.3635,48.3725,48.3273,48.3544,82507.0
2021-11-15 13:50:00,53.53,53.53,53.46,53.47,117118.0,48.3544,48.3544,48.2912,48.3002,117118.0
2021-11-15 14:00:00,53.47,53.47,53.41,53.41,171166.0,48.3002,48.3002,48.246,48.246,171166.0
2021-11-15 14:10:00,53.41,53.43,53.36,53.43,132322.0,48.246,48.2641,48.2009,48.2641,132322.0
2021-11-15 14:20:00,53.43,53.43,53.34,53.37,172167.0,48.2641,48.2641,48.1828,48.2099,172167.0
2021-11-15 14:30:00,53.36,53.41,53.35,53.38,130094.0,48.2009,48.246,48.1918,48.2189,130094.0
2021-11-15 14:40:00,53.38,53.41,53.33,53.35,164194.0,48.2189,48.246,48.1738,48.1918,164194.0
2021-11-15 14:50:00,53.35,53.36,53.24,53.33,335247.0,48.1918,48.2009,48.0925,48.1738,335247.0
2021-11-15 15:00:00,53.33,53.38,53.27,53.33,138415.0,48.1738,48.2189,48.1196,48.1738,138415.0
2021-11-15 15:10:00,53.32,53.35,53.3,53.32,158694.0,48.1647,48.1918,48.1467,48.1647,158694.0
2021-11-15 15:20:00,53.32,53.35,53.29,53.35,113401.0,48.1647,48.1918,48.1376,48.1918,113401.0
2021-11-15 15:30:00,53.35,53.37,53.29,53.34,167366.0,48.1918,48.2099,48.1376,48.1828,167366.0
2021-11-15 15:40:00,53.34,53.39,53.27,53.29,225344.0,48.1828,48.228,48.1196,48.1376,225344.0
2021-11-15 15:50:00,53.28,53.44,53.27,53.37,1197176.0,48.1286,48.2731,48.1196,48.2099,1197176.0
2021-11-16 09:30:00,53.46,53.64,53.38,53.48,329701.0,48.2912,48.4538,48.2189,48.3093,329701.0
2021-11-16 09:40:00,53.48,53.57,53.36,53.52,162577.0,48.3093,48.3906,48.2009,48.3454,162577.0
2021-11-16 09:50:00,53.53,53.69,53.51,53.57,150264.0,48.3544,48.499,48.3364,48.3906,150264.0
2021-11-16 10:00:00,53.57,53.7,53.5,53.51,161435.0,48.3906,48.508,48.3273,48.3364,161435.0
2021-11-16 10:10:00,53.5,53.59,53.41,53.51,158954.0,48.3273,48.4086,48.246,48.3364,158954.0
2021-11-16 10:20:00,53.5,53.54,53.44,53.5,283032.0,48.3273,48.3635,48.2731,48.3273,283032.0
2021-11-16 10:30:00,53.5,53.53,53.41,53.47,143565.0,48.3273,48.3544,48.246,48.3002,143565.0
2021-11-16 10:40:00,53.47,53.52,53.4,53.41,180280.0,48.3002,48.3454,48.237,48.246,180280.0
2021-11-16 10:50:00,53.4,53.47,53.38,53.44,136034.0,48.237,48.3002,48.2189,48.2731,136034.0
2021-11-16 11:00:00,53.45,53.59,53.44,53.57,179257.0,48.2822,48.4086,48.2731,48.3906,179257.0
2021-11-16 11:10:00,53.56,53.67,53.51,53.64,185729.0,48.3815,48.4809,48.3364,48.4538,185729.0
2021-11-16 11:20:00,53.64,53.68,53.61,53.63,106591.0,48.4538,48.4899,48.4267,48.4448,106591.0
2021-11-16 11:30:00,53.63,53.7,53.59,53.68,222280.0,48.4448,48.508,48.4086,48.4899,222280.0
2021-11-16 11:40:00,53.68,53.73,53.61,53.62,96419.0,48.4899,48.5351,48.4267,48.4357,96419.0
2021-11-16 11:50:00,53.62,53.67,53.6,53.63,104251.0,48.4357,48.4809,48.4177,48.4448,104251.0
2021-11-16 12:00:00,53.63,53.7,53.62,53.64,84439.0,48.4448,48.508,48.4357,48.4538,84439.0
2021-11-16 12:10:00,53.64,53.66,53.6,53.61,113792.0,48.4538,48.4719,48.4177,48.4267,113792.0
2021-11-16 12:20:00,53.6,53.62,53.57,53.59,136164.0,48.4177,48.4357,48.3906,48.4086,136164.0
2021-11-16 12:30:00,53.59,53.6,53.51,53.53,133298.0,48.4086,48.4177,48.3364,48.3544,133298.0
2021-11-16 12:40:00,53.53,53.62,53.52,53.52,184245.0,48.3544,48.4357,48.3454,48.3454,184245.0
2021-11-16 12:50:00,53.52,53.53,53.43,53.43,190165.0,48.3454,48.3544,48.2641,48.2641,190165.0
2021-11-16 13:00:00,53.44,53.59,53.44,53.58,149291.0,48.2731,48.4086,48.2731,48.3996,149291.0
2021-11-16 13:10:00,53.58,53.61,53.46,53.5,153686.0,48.3996,48.4267,48.2912,48.3273,153686.0
2021-11-16 13:20:00,53.51,53.58,53.5,53.54,110079.0,48.3364,48.3996,48.3273,48.3635,110079.0
2021-11-16 13:30:00,53.54,53.57,53.52,53.54,169314.0,48.3635,48.3906,48.3454,48.3635,169314.0
2021-11-16 13:40:00,53.54,53.56,53.5,53.51,113974.0,48.3635,48.3815,48.3273,48.3364,113974.0
2021-11-16 13:50:00,53.52,53.55,53.48,53.48,108008.0,48.3454,48.3725,48.3093,48.3093,108008.0
2021-11-16 14:00:00,53.48,53.53,53.47,53.48,138236.0,48.3093,48.3544,48.3002,48.3093,138236.0
2021-11-16 14:10:00,53.47,53.52,53.44,53.5,179864.0,48.3002,48.3454,48.2731,48.3273,179864.0
2021-11-16 14:20:00,53.5,53.5,53.43,53.46,118592.0,48.3273,48.3273,48.2641,48.2912,118592.0
2021-11-16 14:30:00,53.46,53.5,53.42,53.43,165886.0,48.2912,48.3273,48.2551,48.2641,165886.0
2021-11-16 14:40:00,53.43,53.46,53.4,53.46,134561.0,48.2641,48.2912,48.237,48.2912,134561.0
2021-11-16 14:50:00,53.46,53.49,53.44,53.44,167701.0,48.2912,48.3183,48.2731,48.2731,167701.0
2021-11-16 15:00:00,53.44,53.48,53.36,53.4,169151.0,48.2731,48.3093,48.2009,48.237,169151.0
2021-11-16 15:10:00,53.4,53.42,53.32,53.32,174814.0,48.237,48.2551,48.1647,48.1647,174814.0
2021-11-16 15:20:00,53.33,53.38,53.31,53.34,157818.0,48.1738,48.2189,48.1557,48.1828,157818.0
2021-11-16 15:30:00,53.33,53.34,53.27,53.29,251013.0,48.1738,48.1828,48.1196,48.1376,251013.0
2021-11-16 15:40:00,53.28,53.33,53.15,53.16,349565.0,48.1286,48.1738,48.0112,48.0202,349565.0
2021-11-16 15:50:00,53.16,53.23,53.06,53.13,1415217.0,48.0202,48.0834,47.9299,47.9931,1415217.0
2021-11-17 09:30:00,53.14,53.49,52.92,53.39,576914.0,48.0021,48.3183,47.8034,48.228,576914.0
2021-11-17 09:40:00,53.39,53.46,53.05,53.2,382090.0,48.228,48.2912,47.9208,48.0563,382090.0
2021-11-17 09:50:00,53.19,53.25,53.05,53.15,264312.0,48.0473,48.1015,47.9208,48.0112,264312.0
2021-11-17 10:00:00,53.14,53.27,53.13,53.23,281857.0,48.0021,48.1196,47.9931,48.0834,281857.0
2021-11-17 10:10:00,53.23,53.28,53.17,53.25,230599.0,48.0834,48.1286,48.0292,48.1015,230599.0
2021-11-17 10:20:00,53.25,53.27,53.19,53.2,243708.0,48.1015,48.1196,48.0473,48.0563,243708.0
2021-11-17 10:30:00,53.21,53.43,53.19,53.43,192258.0,48.0654,48.2641,48.0473,48.2641,192258.0
2021-11-17 10:40:00,53.42,53.44,53.31,53.32,203449.0,48.2551,48.2731,48.1557,48.1647,203449.0
2021-11-17 10:50:00,53.32,53.33,53.14,53.22,212347.0,48.1647,48.1738,48.0021,48.0744,212347.0
2021-11-17 11:00:00,53.23,53.3,53.23,53.28,113485.0,48.0834,48.1467,48.0834,48.1286,113485.0
2021-11-17 11:10:00,53.28,53.3,53.16,53.17,102324.0,48.1286,48.1467,48.0202,48.0292,102324.0
2021-11-17 11:20:00,53.18,53.21,53.11,53.16,120433.0,48.0383,48.0654,47.975,48.0202,120433.0
2021-11-17 11:30:00,53.17,53.25,53.17,53.22,153830.0,48.0292,48.1015,48.0292,48.0744,153830.0
2021-11-17 11:40:00,53.22,53.31,53.21,53.3,193365.0,48.0744,48.1557,48.0654,48.1467,193365.0
2021-11-17 11:50:00,53.3,53.32,53.26,53.27,106678.0,48.1467,48.1647,48.1105,48.1196,106678.0
2021-11-17 12:00:00,53.28,53.3,53.22,53.28,179016.0,48.1286,48.1467,48.0744,48.1286,179016.0
2021-11-17 12:10:00,53.27,53.33,53.22,53.29,112133.0,48.1196,48.1738,48.0744,48.1376,112133.0
2021-11-17 12:20:00,53.29,53.33,53.25,53.26,105872.0,48.1376,48.1738,48.1015,48.1105,105872.0
2021-11-17 12:30:00,53.26,53.29,53.21,53.26,101580.0,48.1105,48.1376,48.0654,48.1105,101580.0
2021-11-17 12:40:00,53.27,53.28,53.22,53.26,84339.0,48.1196,48.1286,48.0744,48.1105,84339.0
2021-11-17 12:50:00,53.25,53.33,53.23,53.3,225379.0,48.1015,48.1738,48.0834,48.1467,225379.0
2021-11-17 13:00:00,53.29,53.39,53.28,53.34,148714.0,48.1376,48.228,48.1286,48.1828,148714.0
2021-11-17 13:10:00,53.34,53.36,53.28,53.36,171205.0,48.1828,48.2009,48.1286,48.2009,171205.0
2021-11-17 13:20:00,53.37,53.37,53.3,53.32,113995.0,48.2099,48.2099,48.1467,48.1647,113995.0
2021-11-17 13:30:00,53.32,53.43,53.32,53.41,140392.0,48.1647,48.2641,48.1647,48.246,140392.0
2021-11-17 13:40:00,53.42,53.55,53.41,53.52,247109.0,48.2551,48.3725,48.246,48.3454,247109.0
2021-11-17 13:50:00,53.52,53.56,53.5,53.55,102855.0,48.3454,48.3815,48.3273,48.3725,102855.0
2021-11-17 14:00:00,53.55,53.57,53.42,53.43,234307.0,48.3725,48.3906,48.2551,48.2641,234307.0
2021-11-17 14:10:00,53.43,53.52,53.42,53.5,157788.0,48.2641,48.3454,48.2551,48.3273,157788.0
2021-11-17 14:20:00,53.51,53.57,53.49,53.5,116353.0,48.3364,48.3906,48.3183,48.3273,116353.0
2021-11-17 14:30:00,53.49,53.52,53.45,53.48,116195.0,48.3183,48.3454,48.2822,48.3093,116195.0
2021-11-17 14:40:00,53.48,53.53,53.48,53.53,72241.0,48.3093,48.3544,48.3093,48.3544,72241.0
2021-11-17 14:50:00,53.53,53.54,53.46,53.54,116230.0,48.3544,48.3635,48.2912,48.3635,116230.0
2021-11-17 15:00:00,53.54,53.6,53.53,53.59,136200.0,48.3635,48.4177,48.3544,48.4086,136200.0
2021-11-17 15:10:00,53.59,53.68,53.56,53.62,258366.0,48.4086,48.4899,48.3815,48.4357,258366.0
2021-11-17 15:20:00,53.62,53.72,53.61,53.71,187913.0,48.4357,48.5261,48.4267,48.517,187913.0
2021-11-17 15:30:00,53.71,53.79,53.67,53.78,260943.0,48.517,48.5893,48.4809,48.5803,260943.0
2021-11-17 15:40:00,53.79,53.79,53.71,53.73,327343.0,48.5893,48.5893,48.517,48.5351,327343.0
2021-11-17 15:50:00,53.73,53.77,53.67,53.75,1420653.0,48.5351,48.5712,48.4809,48.5532,1420653.0
2021-11-18 09:30:00,53.15,53.61,53.12,53.26,613532.0,48.0112,48.4267,47.9841,48.1105,613532.0
2021-11-18 09:40:00,53.26,53.37,53.1,53.21,357353.0,48.1105,48.2099,47.966,48.0654,357353.0
2021-11-18 09:50:00,53.22,53.39,53.19,53.39,247094.0,48.0744,48.228,48.0473,48.228,247094.0
2021-11-18 10:00:00,53.4,53.47,53.29,53.3,251205.0,48.237,48.3002,48.1376,48.1467,251205.0
2021-11-18 10:10:00,53.29,53.32,53.02,53.05,427645.0,48.1376,48.1647,47.8937,47.9208,427645.0
2021-11-18 10:20:00,53.04,53.13,52.83,52.88,360756.0,47.9118,47.9931,47.7221,47.7673,360756.0
2021-11-18 10:30:00,52.88,52.89,52.78,52.78,258083.0,47.7673,47.7763,47.677,47.677,258083.0
2021-11-18 10:40:00,52.78,52.89,52.73,52.81,461627.0,47.677,47.7763,47.6318,47.704,461627.0
2021-11-18 10:50:00,52.81,52.83,52.73,52.73,220106.0,47.704,47.7221,47.6318,47.6318,220106.0
2021-11-18 11:00:00,52.73,52.76,52.68,52.73,256944.0,47.6318,47.6589,47.5866,47.6318,256944.0
2021-11-18 11:10:00,52.72,52.92,52.71,52.87,227451.0,47.6228,47.8034,47.6137,47.7582,227451.0
2021-11-18 11:20:00,52.87,52.92,52.82,52.82,116757.0,47.7582,47.8034,47.7131,47.7131,116757.0
2021-11-18 11:30:00,52.82,52.91,52.77,52.84,248939.0,47.7131,47.7944,47.6679,47.7311,248939.0
2021-11-18 11:40:00,52.83,52.98,52.81,52.93,228769.0,47.7221,47.8576,47.704,47.8124,228769.0
2021-11-18 11:50:00,52.94,53.02,52.93,53.0,181635.0,47.8215,47.8937,47.8124,47.8757,181635.0
2021-11-18 12:00:00,53.0,53.06,52.94,52.99,223867.0,47.8757,47.9299,47.8215,47.8666,223867.0
2021-11-18 12:10:00,52.99,53.03,52.97,53.01,86674.0,47.8666,47.9028,47.8486,47.8847,86674.0
2021-11-18 12:20:00,53.01,53.05,52.97,52.97,149831.0,47.8847,47.9208,47.8486,47.8486,149831.0
2021-11-18 12:30:00,52.96,53.01,52.92,52.95,108713.0,47.8395,47.8847,47.8034,47.8305,108713.0
2021-11-18 12:40:00,52.95,52.99,52.87,52.88,90219.0,47.8305,47.8666,47.7582,47.7673,90219.0
2021-11-18 12:50:00,52.88,52.91,52.81,52.82,162776.0,47.7673,47.7944,47.704,47.7131,162776.0
2021-11-18 13:00:00,52.82,52.87,52.77,52.78,217335.0,47.7131,47.7582,47.6679,47.677,217335.0
2021-11-18 13:10:00,52.78,52.8,52.68,52.77,299509.0,47.677,47.695,47.5866,47.6679,299509.0
2021-11-18 13:20:00,52.77,52.77,52.71,52.76,89818.0,47.6679,47.6679,47.6137,47.6589,89818.0
2021-11-18 13:30:00,52.77,52.84,52.74,52.81,120164.0,47.6679,47.7311,47.6408,47.704,120164.0
2021-11-18 13:40:00,52.82,52.89,52.81,52.89,92057.0,47.7131,47.7763,47.704,47.7763,92057.0
2021-11-18 13:50:00,52.89,52.95,52.85,52.94,266946.0,47.7763,47.8305,47.7402,47.8215,266946.0
2021-11-18 14:00:00,52.93,52.95,52.88,52.89,127210.0,47.8124,47.8305,47.7673,47.7763,127210.0
2021-11-18 14:10:00,52.88,52.9,52.84,52.89,263029.0,47.7673,47.7853,47.7311,47.7763,263029.0
2021-11-18 14:20:00,52.89,52.99,52.88,52.92,182922.0,47.7763,47.8666,47.7673,47.8034,182922.0
2021-11-18 14:30:00,52.92,52.93,52.88,52.89,124652.0,47.8034,47.8124,47.7673,47.7763,124652.0
2021-11-18 14:40:00,52.89,52.98,52.88,52.94,150630.0,47.7763,47.8576,47.7673,47.8215,150630.0
2021-11-18 14:50:00,52.93,52.98,52.92,52.96,229903.0,47.8124,47.8576,47.8034,47.8395,229903.0
2021-11-18 15:00:00,52.96,52.99,52.92,52.95,166192.0,47.8395,47.8666,47.8034,47.8305,166192.0
2021-11-18 15:10:00,52.96,52.97,52.9,52.91,98377.0,47.8395,47.8486,47.7853,47.7944,98377.0
2021-11-18 15:20:00,52.91,52.91,52.83,52.89,177095.0,47.7944,47.7944,47.7221,47.7763,177095.0
2021-11-18 15:30:00,52.88,52.89,52.79,52.83,268143.0,47.7673,47.7763,47.686,47.7221,268143.0
2021-11-18 15:40:00,52.83,52.92,52.83,52.86,505943.0,47.7221,47.8034,47.7221,47.7492,505943.0
2021-11-18 15:50:00,52.85,52.9,52.73,52.78,1774835.0,47.7402,47.7853,47.6318,47.677,1774835.0
2021-11-19 09:30:00,52.74,52.79,52.44,52.67,1718383.0,47.6408,47.686,47.3698,47.5776,1718383.0
2021-11-19 09:40:00,52.67,52.78,52.34,52.54,434616.0,47.5776,47.677,47.2795,47.4602,434616.0
2021-11-19 09:50:00,52.55,52.57,52.31,52.41,300304.0,47.4692,47.4873,47.2524,47.3427,300304.0
2021-11-19 10:00:00,52.4,52.43,52.19,52.26,245048.0,47.3337,47.3608,47.144,47.2072,245048.0
2021-11-19 10:10:00,52.25,52.38,52.23,52.3,238033.0,47.1982,47.3156,47.1801,47.2434,238033.0
2021-11-19 10:20:00,52.3,52.31,52.07,52.09,260016.0,47.2434,47.2524,47.0356,47.0537,260016.0
2021-11-19 10:30:00,52.09,52.22,52.08,52.21,210977.0,47.0537,47.1711,47.0446,47.1621,210977.0
2021-11-19 10:40:00,52.21,52.23,52.1,52.15,257329.0,47.1621,47.1801,47.0627,47.1079,257329.0
2021-11-19 10:50:00,52.15,52.24,52.14,52.15,268231.0,47.1079,47.1892,47.0988,47.1079,268231.0
2021-11-19 11:00:00,52.16,52.37,52.14,52.33,136367.0,47.1169,47.3066,47.0988,47.2705,136367.0
2021-11-19 11:10:00,52.33,52.34,52.25,52.26,157108.0,47.2705,47.2795,47.1982,47.2072,157108.0
2021-11-19 11:20:00,52.27,52.27,52.14,52.2,226725.0,47.2163,47.2163,47.0988,47.153,226725.0
2021-11-19 11:30:00,52.19,52.22,52.08,52.13,177117.0,47.144,47.1711,47.0446,47.0898,177117.0
2021-11-19 11:40:00,52.12,52.13,52.01,52.02,211148.0,47.0808,47.0898,46.9814,46.9904,211148.0
2021-11-19 11:50:00,52.01,52.02,51.9,51.93,139660.0,46.9814,46.9904,46.882,46.9091,139660.0
2021-11-19 12:00:00,51.94,52.02,51.91,51.93,152026.0,46.9182,46.9904,46.8911,46.9091,152026.0
2021-11-19 12:10:00,51.94,51.98,51.81,51.85,184563.0,46.9182,46.9543,46.8007,46.8369,184563.0
2021-11-19 12:20:00,51.86,51.88,51.78,51.81,273535.0,46.8459,46.864,46.7736,46.8007,273535.0
2021-11-19 12:30:00,51.82,51.87,51.79,51.79,256317.0,46.8098,46.8549,46.7827,46.7827,256317.0
2021-11-19 12:40:00,51.79,51.83,51.75,51.8,267521.0,46.7827,46.8188,46.7465,46.7917,267521.0
2021-11-19 12:50:00,51.8,51.9,51.75,51.77,256384.0,46.7917,46.882,46.7465,46.7646,256384.0
2021-11-19 13:00:00,51.76,51.8,51.64,51.65,303321.0,46.7556,46.7917,46.6472,46.6562,303321.0
2021-11-19 13:10:00,51.64,51.86,51.64,51.85,254194.0,46.6472,46.8459,46.6472,46.8369,254194.0
2021-11-19 13:20:00,51.85,51.91,51.8,51.82,135148.0,46.8369,46.8911,46.7917,46.8098,135148.0
2021-11-19 13:30:00,51.8,51.8,51.63,51.64,124061.0,46.7917,46.7917,46.6381,46.6472,124061.0
2021-11-19 13:40:00,51.64,51.86,51.61,51.85,250111.0,46.6472,46.8459,46.6201,46.8369,250111.0
2021-11-19 13:50:00,51.86,51.86,51.77,51.8,171136.0,46.8459,46.8459,46.7646,46.7917,171136.0
2021-11-19 14:00:00,51.8,51.87,51.78,51.85,103578.0,46.7917,46.8549,46.7736,46.8369,103578.0
2021-11-19 14:10:00,51.86,51.96,51.85,51.95,193436.0,46.8459,46.9362,46.8369,46.9272,193436.0
2021-11-19 14:20:00,51.94,52.0,51.88,51.92,221001.0,46.9182,46.9724,46.864,46.9001,221001.0
2021-11-19 14:30:00,51.92,52.0,51.87,51.98,189729.0,46.9001,46.9724,46.8549,46.9543,189729.0
2021-11-19 14:40:00,51.98,51.99,51.91,51.97,136341.0,46.9543,46.9633,46.8911,46.9453,136341.0
2021-11-19 14:50:00,51.98,52.04,51.95,51.97,130196.0,46.9543,47.0085,46.9272,46.9453,130196.0
2021-11-19 15:00:00,51.97,52.03,51.95,51.99,342407.0,46.9453,46.9995,46.9272,46.9633,342407.0
2021-11-19 15:10:00,51.98,51.98,51.87,51.9,211398.0,46.9543,46.9543,46.8549,46.882,211398.0
2021-11-19 15:20:00,51.91,51.91,51.81,51.86,258004.0,46.8911,46.8911,46.8007,46.8459,258004.0
2021-11-19 15:30:00,51.85,51.92,51.82,51.89,312140.0,46.8369,46.9001,46.8098,46.873,312140.0
2021-11-19 15:40:00,51.89,51.94,51.8,51.94,537183.0,46.873,46.9182,46.7917,46.9182,537183.0
2021-11-19 15:50:00,51.93,52.03,51.86,51.92,1550427.0,46.9091,46.9995,46.8459,46.9001,1550427.0
2021-11-22 09:30:00,51.7,51.76,51.14,51.21,942271.0,46.7014,46.7556,46.1955,46.2587,942271.0
2021-11-22 09:40:00,51.22,51.86,51.22,51.7,486204.0,46.2678,46.8459,46.2678,46.7014,486204.0
2021-11-22 09:50:00,51.71,51.75,51.56,51.7,213070.0,46.7104,46.7465,46.5749,46.7014,213070.0
2021-11-22 10:00:00,51.7,51.91,51.65,51.87,226149.0,46.7014,46.8911,46.6562,46.8549,226149.0
2021-11-22 10:10:00,51.86,51.92,51.75,51.87,169802.0,46.8459,46.9001,46.7465,46.8549,169802.0
2021-11-22 10:20:00,51.88,51.97,51.82,51.97,121393.0,46.864,46.9453,46.8098,46.9453,121393.0
2021-11-22 10:30:00,51.96,52.05,51.95,52.01,214497.0,46.9362,47.0175,46.9272,46.9814,214497.0
2021-11-22 10:40:00,52.02,52.06,51.94,52.03,174106.0,46.9904,47.0266,46.9182,46.9995,174106.0
2021-11-22 10:50:00,52.04,52.06,51.98,52.03,168047.0,47.0085,47.0266,46.9543,46.9995,168047.0
2021-11-22 11:00:00,52.02,52.12,51.98,52.06,184268.0,46.9904,47.0808,46.9543,47.0266,184268.0
2021-11-22 11:10:00,52.07,52.32,52.05,52.27,249047.0,47.0356,47.2614,47.0175,47.2163,249047.0
2021-11-22 11:20:00,52.27,52.33,52.21,52.3,296500.0,47.2163,47.2705,47.1621,47.2434,296500.0
2021-11-22 11:30:00,52.31,52.31,52.2,52.3,258864.0,47.2524,47.2524,47.153,47.2434,258864.0
2021-11-22 11:40:00,52.3,52.41,52.24,52.31,281223.0,47.2434,47.3427,47.1892,47.2524,281223.0
2021-11-22 11:50:00,52.31,52.45,52.23,52.36,312846.0,47.2524,47.3789,47.1801,47.2976,312846.0
2021-11-22 12:00:00,52.36,52.53,52.32,52.37,284253.0,47.2976,47.4511,47.2614,47.3066,284253.0
2021-11-22 12:10:00,52.36,52.39,52.09,52.14,716089.0,47.2976,47.3247,47.0537,47.0988,716089.0
2021-11-22 12:20:00,52.14,52.17,51.99,52.04,205814.0,47.0988,47.1259,46.9633,47.0085,205814.0
2021-11-22 12:30:00,52.04,52.11,51.95,52.02,247838.0,47.0085,47.0717,46.9272,46.9904,247838.0
2021-11-22 12:40:00,52.03,52.03,51.9,51.93,221863.0,46.9995,46.9995,46.882,46.9091,221863.0
2021-11-22 12:50:00,51.94,51.98,51.85,51.89,342912.0,46.9182,46.9543,46.8369,46.873,342912.0
2021-11-22 13:00:00,51.89,51.96,51.87,51.88,183664.0,46.873,46.9362,46.8549,46.864,183664.0
2021-11-22 13:10:00,51.88,51.9,51.81,51.9,171051.0,46.864,46.882,46.8007,46.882,171051.0
2021-11-22 13:20:00,51.89,51.89,51.77,51.79,169527.0,46.873,46.873,46.7646,46.7827,169527.0
2021-11-22 13:30:00,51.8,51.84,51.73,51.8,259550.0,46.7917,46.8278,46.7285,46.7917,259550.0
2021-11-22 13:40:00,51.79,51.83,51.72,51.81,339775.0,46.7827,46.8188,46.7194,46.8007,339775.0
2021-11-22 13:50:00,51.81,51.93,51.79,51.92,301146.0,46.8007,46.9091,46.7827,46.9001,301146.0
2021-11-22 14:00:00,51.92,51.99,51.91,51.98,129956.0,46.9001,46.9633,46.8911,46.9543,129956.0
2021-11-22 14:10:00,51.98,51.98,51.91,51.91,165914.0,46.9543,46.9543,46.8911,46.8911,165914.0
2021-11-22 14:20:00,51.91,51.94,51.88,51.91,153172.0,46.8911,46.9182,46.864,46.8911,153172.0
2021-11-22 14:30:00,51.91,51.97,51.91,51.95,113284.0,46.8911,46.9453,46.8911,46.9272,113284.0
2021-11-22 14:40:00,51.95,51.96,51.79,51.85,322429.0,46.9272,46.9362,46.7827,46.8369,322429.0
2021-11-22 14:50:00,51.85,51.89,51.83,51.84,133015.0,46.8369,46.873,46.8188,46.8278,133015.0
2021-11-22 15:00:00,51.85,51.87,51.81,51.82,252604.0,46.8369,46.8549,46.8007,46.8098,252604.0
2021-11-22 15:10:00,51.82,51.91,51.77,51.8,270013.0,46.8098,46.8911,46.7646,46.7917,270013.0
2021-11-22 15:20:00,51.8,51.83,51.74,51.8,345737.0,46.7917,46.8188,46.7375,46.7917,345737.0
2021-11-22 15:30:00,51.8,51.82,51.75,51.76,336544.0,46.7917,46.8098,46.7465,46.7556,336544.0
2021-11-22 15:40:00,51.76,51.77,51.63,51.67,566654.0,46.7556,46.7646,46.6381,46.6743,566654.0
2021-11-22 15:50:00,51.68,51.68,51.48,51.52,1684468.0,46.6833,46.6833,46.5026,46.5388,1684468.0
2021-11-23 09:30:00,51.71,52.23,51.51,51.68,511954.0,46.7104,47.1801,46.5297,46.6833,511954.0
2021-11-23 09:40:00,51.67,51.95,51.66,51.9,217359.0,46.6743,46.9272,46.6652,46.882,217359.0
2021-11-23 09:50:00,51.9,51.97,51.78,51.89,203766.0,46.882,46.9453,46.7736,46.873,203766.0
2021-11-23 10:00:00,51.89,52.05,51.89,51.99,318397.0,46.873,47.0175,46.873,46.9633,318397.0
2021-11-23 10:10:00,52.0,52.27,52.0,52.13,251212.0,46.9724,47.2163,46.9724,47.0898,251212.0
2021-11-23 10:20:00,52.14,52.21,52.04,52.08,345931.0,47.0988,47.1621,47.0085,47.0446,345931.0
2021-11-23 10:30:00,52.07,52.12,51.94,52.0,247175.0,47.0356,47.0808,46.9182,46.9724,247175.0
2021-11-23 10:40:00,51.99,52.13,51.99,52.08,170834.0,46.9633,47.0898,46.9633,47.0446,170834.0
2021-11-23 10:50:00,52.08,52.22,52.0,52.21,344116.0,47.0446,47.1711,46.9724,47.1621,344116.0
2021-11-23 11:00:00,52.22,52.24,52.1,52.14,259228.0,47.1711,47.1892,47.0627,47.0988,259228.0
2021-11-23 11:10:00,52.14,52.2,52.08,52.2,238587.0,47.0988,47.153,47.0446,47.153,238587.0
2021-11-23 11:20:00,52.2,52.33,52.14,52.3,250114.0,47.153,47.2705,47.0988,47.2434,250114.0
2021-11-23 11:30:00,52.29,52.37,52.27,52.33,273560.0,47.2343,47.3066,47.2163,47.2705,273560.0
2021-11-23 11:40:00,52.33,52.43,52.26,52.41,199356.0,47.2705,47.3608,47.2072,47.3427,199356.0
2021-11-23 11:50:00,52.42,52.43,52.25,52.29,208877.0,47.3518,47.3608,47.1982,47.2343,208877.0
2021-11-23 12:00:00,52.29,52.33,52.22,52.24,242987.0,47.2343,47.2705,47.1711,47.1892,242987.0
2021-11-23 12:10:00,52.25,52.26,52.13,52.19,118127.0,47.1982,47.2072,47.0898,47.144,118127.0
2021-11-23 12:20:00,52.2,52.34,52.2,52.3,152139.0,47.153,47.2795,47.153,47.2434,152139.0
2021-11-23 12:30:00,52.3,52.32,52.22,52.26,117433.0,47.2434,47.2614,47.1711,47.2072,117433.0
2021-11-23 12:40:00,52.26,52.32,52.24,52.26,274970.0,47.2072,47.2614,47.1892,47.2072,274970.0
2021-11-23 12:50:00,52.27,52.29,52.13,52.16,695187.0,47.2163,47.2343,47.0898,47.1169,695187.0
2021-11-23 13:00:00,52.16,52.28,52.15,52.26,119124.0,47.1169,47.2253,47.1079,47.2072,119124.0
2021-11-23 13:10:00,52.25,52.27,52.21,52.25,158058.0,47.1982,47.2163,47.1621,47.1982,158058.0
2021-11-23 13:20:00,52.25,52.32,52.24,52.3,230001.0,47.1982,47.2614,47.1892,47.2434,230001.0
2021-11-23 13:30:00,52.3,52.36,52.22,52.35,298669.0,47.2434,47.2976,47.1711,47.2885,298669.0
2021-11-23 13:40:00,52.34,52.36,52.24,52.25,253138.0,47.2795,47.2976,47.1892,47.1982,253138.0
2021-11-23 13:50:00,52.26,52.45,52.24,52.31,884135.0,47.2072,47.3789,47.1892,47.2524,884135.0
2021-11-23 14:00:00,52.31,52.5,52.3,52.47,169427.0,47.2524,47.424,47.2434,47.3969,169427.0
2021-11-23 14:10:00,52.47,52.48,52.41,52.48,261550.0,47.3969,47.406,47.3427,47.406,261550.0
2021-11-23 14:20:00,52.48,52.52,52.37,52.38,225802.0,47.406,47.4421,47.3066,47.3156,225802.0
2021-11-23 14:30:00,52.37,52.47,52.33,52.42,236938.0,47.3066,47.3969,47.2705,47.3518,236938.0
2021-11-23 14:40:00,52.42,52.45,52.33,52.38,271995.0,47.3518,47.3789,47.2705,47.3156,271995.0
2021-11-23 14:50:00,52.39,52.39,51.97,52.12,943452.0,47.3247,47.3247,46.9453,47.0808,943452.0
2021-11-23 15:00:00,52.13,52.18,52.02,52.09,419940.0,47.0898,47.135,46.9904,47.0537,419940.0
2021-11-23 15:10:00,52.09,52.1,51.99,52.01,291052.0,47.0537,47.0627,46.9633,46.9814,291052.0
2021-11-23 15:20:00,52.01,52.15,51.99,52.09,170327.0,46.9814,47.1079,46.9633,47.0537,170327.0
2021-11-23 15:30:00,52.09,52.19,52.07,52.17,305812.0,47.0537,47.144,47.0356,47.1259,305812.0
2021-11-23 15:40:00,52.18,52.2,52.04,52.08,357736.0,47.135,47.153,47.0085,47.0446,357736.0
2021-11-23 15:50:00,52.08,52.11,51.96,52.04,1452182.0,47.0446,47.0717,46.9362,47.0085,1452182.0
2021-11-24 09:30:00,51.98,52.13,51.6,51.86,755319.0,46.9543,47.0898,46.611,46.8459,755319.0
2021-11-24 09:40:00,51.87,51.96,51.79,51.88,301150.0,46.8549,46.9362,46.7827,46.864,301150.0
2021-11-24 09:50:00,51.88,51.92,51.73,51.84,203505.0,46.864,46.9001,46.7285,46.8278,203505.0
2021-11-24 10:00:00,51.83,51.9,51.74,51.75,252785.0,46.8188,46.882,46.7375,46.7465,252785.0
2021-11-24 10:10:00,51.75,51.76,51.6,51.71,154011.0,46.7465,46.7556,46.611,46.7104,154011.0
2021-11-24 10:20:00,51.72,51.74,51.58,51.64,213019.0,46.7194,46.7375,46.593,46.6472,213019.0
2021-11-24 10:30:00,51.64,51.68,51.49,51.61,238475.0,46.6472,46.6833,46.5117,46.6201,238475.0
2021-11-24 10:40:00,51.61,51.7,51.55,51.68,180714.0,46.6201,46.7014,46.5659,46.6833,180714.0
2021-11-24 10:50:00,51.67,51.7,51.56,51.61,234070.0,46.6743,46.7014,46.5749,46.6201,234070.0
2021-11-24 11:00:00,51.61,51.71,51.59,51.7,150416.0,46.6201,46.7104,46.602,46.7014,150416.0
2021-11-24 11:10:00,51.71,51.75,51.68,51.72,151831.0,46.7104,46.7465,46.6833,46.7194,151831.0
2021-11-24 11:20:00,51.73,51.75,51.68,51.72,145778.0,46.7285,46.7465,46.6833,46.7194,145778.0
2021-11-24 11:30:00,51.73,51.75,51.61,51.65,125873.0,46.7285,46.7465,46.6201,46.6562,125873.0
2021-11-24 11:40:00,51.64,51.75,51.63,51.74,103900.0,46.6472,46.7465,46.6381,46.7375,103900.0
2021-11-24 11:50:00,51.74,51.76,51.67,51.7,95737.0,46.7375,46.7556,46.6743,46.7014,95737.0
2021-11-24 12:00:00,51.71,51.73,51.67,51.68,104627.0,46.7104,46.7285,46.6743,46.6833,104627.0
2021-11-24 12:10:00,51.68,51.76,51.67,51.72,88913.0,46.6833,46.7556,46.6743,46.7194,88913.0
2021-11-24 12:20:00,51.71,51.74,51.66,51.68,91761.0,46.7104,46.7375,46.6652,46.6833,91761.0
2021-11-24 12:30:00,51.69,51.73,51.67,51.71,63556.0,46.6923,46.7285,46.6743,46.7104,63556.0
2021-11-24 12:40:00,51.71,51.81,51.71,51.8,81380.0,46.7104,46.8007,46.7104,46.7917,81380.0
2021-11-24 12:50:00,51.8,51.88,51.8,51.83,328574.0,46.7917,46.864,46.7917,46.8188,328574.0
2021-11-24 13:00:00,51.83,51.93,51.82,51.93,172151.0,46.8188,46.9091,46.8098,46.9091,172151.0
2021-11-24 13:10:00,51.94,51.95,51.88,51.93,88381.0,46.9182,46.9272,46.864,46.9091,88381.0
2021-11-24 13:20:00,51.93,51.97,51.91,51.94,67193.0,46.9091,46.9453,46.8911,46.9182,67193.0
2021-11-24 13:30:00,51.94,51.97,51.9,51.92,199807.0,46.9182,46.9453,46.882,46.9001,199807.0
2021-11-24 13:40:00,51.92,52.01,51.92,52.01,214327.0,46.9001,46.9814,46.9001,46.9814,214327.0
2021-11-24 13:50:00,52.01,52.02,51.93,51.94,129191.0,46.9814,46.9904,46.9091,46.9182,129191.0
2021-11-24 14:00:00,51.92,51.96,51.83,51.87,296941.0,46.9001,46.9362,46.8188,46.8549,296941.0
2021-11-24 14:10:00,51.88,51.94,51.84,51.94,147813.0,46.864,46.9182,46.8278,46.9182,147813.0
2021-11-24 14:20:00,51.94,51.94,51.87,51.87,92101.0,46.9182,46.9182,46.8549,46.8549,92101.0
2021-11-24 14:30:00,51.88,51.92,51.8,51.81,200431.0,46.864,46.9001,46.7917,46.8007,200431.0
2021-11-24 14:40:00,51.82,51.9,51.81,51.85,59959.0,46.8098,46.882,46.8007,46.8369,59959.0
2021-11-24 14:50:00,51.85,51.87,51.82,51.84,81058.0,46.8369,46.8549,46.8098,46.8278,81058.0
2021-11-24 15:00:00,51.84,51.91,51.83,51.9,143250.0,46.8278,46.8911,46.8188,46.882,143250.0
2021-11-24 15:10:00,51.9,51.93,51.89,51.91,108317.0,46.882,46.9091,46.873,46.8911,108317.0
2021-11-24 15:20:00,51.91,51.95,51.85,51.94,177817.0,46.8911,46.9272,46.8369,46.9182,177817.0
2021-11-24 15:30:00,51.94,51.99,51.89,51.98,193992.0,46.9182,46.9633,46.873,46.9543,193992.0
2021-11-24 15:40:00,51.98,52.01,51.88,51.9,190368.0,46.9543,46.9814,46.864,46.882,190368.0
2021-11-24 15:50:00,51.9,51.92,51.84,51.88,710230.0,46.882,46.9001,46.8278,46.864,710230.0
2021-11-26 09:30:00,51.09,51.37,50.69,50.86,882651.0,46.1503,46.4033,45.789,45.9426,882651.0
2021-11-26 09:40:00,50.86,51.08,50.79,51.08,505642.0,45.9426,46.1413,45.8794,46.1413,505642.0
2021-11-26 09:50:00,51.09,51.16,50.99,51.07,298258.0,46.1503,46.2136,46.06,46.1323,298258.0
2021-11-26 10:00:00,51.07,51.28,51.0,51.13,563462.0,46.1323,46.322,46.0691,46.1865,563462.0
2021-11-26 10:10:00,51.13,51.13,50.9,50.98,320298.0,46.1865,46.1865,45.9787,46.051,320298.0
2021-11-26 10:20:00,50.99,51.32,50.98,51.32,294739.0,46.06,46.3581,46.051,46.3581,294739.0
2021-11-26 10:30:00,51.32,51.36,51.23,51.27,221318.0,46.3581,46.3942,46.2768,46.3129,221318.0
2021-11-26 10:40:00,51.26,51.29,51.17,51.23,277228.0,46.3039,46.331,46.2226,46.2768,277228.0
2021-11-26 10:50:00,51.23,51.29,51.14,51.23,294316.0,46.2768,46.331,46.1955,46.2768,294316.0
2021-11-26 11:00:00,51.22,51.29,51.15,51.24,186998.0,46.2678,46.331,46.2045,46.2858,186998.0
2021-11-26 11:10:00,51.25,51.3,51.14,51.17,284778.0,46.2949,46.34,46.1955,46.2226,284778.0
2021-11-26 11:20:00,51.16,51.2,51.12,51.16,207479.0,46.2136,46.2497,46.1774,46.2136,207479.0
2021-11-26 11:30:00,51.16,51.22,51.05,51.2,252681.0,46.2136,46.2678,46.1142,46.2497,252681.0
2021-11-26 11:40:00,51.2,51.2,51.04,51.05,186238.0,46.2497,46.2497,46.1052,46.1142,186238.0
2021-11-26 11:50:00,51.05,51.13,50.95,51.1,278826.0,46.1142,46.1865,46.0239,46.1594,278826.0
2021-11-26 12:00:00,51.09,51.31,51.09,51.29,236348.0,46.1503,46.3491,46.1503,46.331,236348.0
2021-11-26 12:10:00,51.28,51.32,51.17,51.18,517615.0,46.322,46.3581,46.2226,46.2316,517615.0
2021-11-26 12:20:00,51.18,51.29,51.13,51.29,273783.0,46.2316,46.331,46.1865,46.331,273783.0
2021-11-26 12:30:00,51.28,51.33,51.23,51.23,303380.0,46.322,46.3671,46.2768,46.2768,303380.0
2021-11-26 12:40:00,51.23,51.26,51.1,51.11,447477.0,46.2768,46.3039,46.1594,46.1684,447477.0
2021-11-26 12:50:00,51.1,51.29,50.93,51.14,2114735.0,46.1594,46.331,46.0058,46.1955,2114735.0
2021-11-29 09:30:00,51.59,51.76,51.3,51.35,704432.0,46.602,46.7556,46.34,46.3852,704432.0
2021-11-29 09:40:00,51.32,51.7,51.32,51.46,438539.0,46.3581,46.7014,46.3581,46.4846,438539.0
2021-11-29 09:50:00,51.46,51.47,51.28,51.37,350467.0,46.4846,46.4936,46.322,46.4033,350467.0
2021-11-29 10:00:00,51.37,51.41,51.22,51.31,309943.0,46.4033,46.4394,46.2678,46.3491,309943.0
2021-11-29 10:10:00,51.32,51.41,51.21,51.39,431866.0,46.3581,46.4394,46.2587,46.4213,431866.0
2021-11-29 10:20:00,51.38,51.38,51.12,51.19,270555.0,46.4123,46.4123,46.1774,46.2407,270555.0
2021-11-29 10:30:00,51.2,51.25,51.07,51.08,238643.0,46.2497,46.2949,46.1323,46.1413,238643.0
2021-11-29 10:40:00,51.08,51.14,50.99,51.01,304503.0,46.1413,46.1955,46.06,46.0781,304503.0
2021-11-29 10:50:00,51.01,51.02,50.88,50.91,282153.0,46.0781,46.0871,45.9607,45.9878,282153.0
2021-11-29 11:00:00,50.91,51.1,50.86,51.05,332931.0,45.9878,46.1594,45.9426,46.1142,332931.0
2021-11-29 11:10:00,51.05,51.07,50.82,50.95,370915.0,46.1142,46.1323,45.9065,46.0239,370915.0
2021-11-29 11:20:00,50.95,51.01,50.91,50.95,163935.0,46.0239,46.0781,45.9878,46.0239,163935.0
2021-11-29 11:30:00,50.95,51.0,50.89,50.96,297060.0,46.0239,46.0691,45.9697,46.0329,297060.0
2021-11-29 11:40:00,50.96,51.02,50.95,50.98,242273.0,46.0329,46.0871,46.0239,46.051,242273.0
2021-11-29 11:50:00,50.98,50.99,50.84,50.84,254707.0,46.051,46.06,45.9245,45.9245,254707.0
2021-11-29 12:00:00,50.84,51.04,50.84,50.99,270949.0,45.9245,46.1052,45.9245,46.06,270949.0
2021-11-29 12:10:00,50.99,51.07,50.97,51.05,222819.0,46.06,46.1323,46.042,46.1142,222819.0
2021-11-29 12:20:00,51.06,51.12,51.02,51.11,191192.0,46.1232,46.1774,46.0871,46.1684,191192.0
2021-11-29 12:30:00,51.11,51.18,51.08,51.1,232302.0,46.1684,46.2316,46.1413,46.1594,232302.0
2021-11-29 12:40:00,51.11,51.19,51.03,51.12,372852.0,46.1684,46.2407,46.0961,46.1774,372852.0
2021-11-29 12:50:00,51.12,51.16,51.03,51.09,272254.0,46.1774,46.2136,46.0961,46.1503,272254.0
2021-11-29 13:00:00,51.09,51.16,51.05,51.16,265116.0,46.1503,46.2136,46.1142,46.2136,265116.0
2021-11-29 13:10:00,51.16,51.16,51.06,51.1,244481.0,46.2136,46.2136,46.1232,46.1594,244481.0
2021-11-29 13:20:00,51.1,51.16,51.07,51.15,224569.0,46.1594,46.2136,46.1323,46.2045,224569.0
2021-11-29 13:30:00,51.15,51.27,51.11,51.25,417961.0,46.2045,46.3129,46.1684,46.2949,417961.0
2021-11-29 13:40:00,51.26,51.43,51.25,51.42,388437.0,46.3039,46.4575,46.2949,46.4484,388437.0
2021-11-29 13:50:00,51.42,51.43,51.33,51.37,102909.0,46.4484,46.4575,46.3671,46.4033,102909.0
2021-11-29 14:00:00,51.37,51.43,51.34,51.43,137838.0,46.4033,46.4575,46.3762,46.4575,137838.0
2021-11-29 14:10:00,51.43,51.54,51.42,51.53,298384.0,46.4575,46.5568,46.4484,46.5478,298384.0
2021-11-29 14:20:00,51.53,51.62,51.52,51.58,197006.0,46.5478,46.6291,46.5388,46.593,197006.0
2021-11-29 14:30:00,51.58,51.69,51.54,51.68,326605.0,46.593,46.6923,46.5568,46.6833,326605.0
2021-11-29 14:40:00,51.68,51.69,51.6,51.63,292264.0,46.6833,46.6923,46.611,46.6381,292264.0
2021-11-29 14:50:00,51.63,51.7,51.61,51.66,173718.0,46.6381,46.7014,46.6201,46.6652,173718.0
2021-11-29 15:00:00,51.66,51.7,51.58,51.68,275160.0,46.6652,46.7014,46.593,46.6833,275160.0
2021-11-29 15:10:00,51.67,51.71,51.63,51.67,219929.0,46.6743,46.7104,46.6381,46.6743,219929.0
2021-11-29 15:20:00,51.66,51.7,51.63,51.63,288685.0,46.6652,46.7014,46.6381,46.6381,288685.0
2021-11-29 15:30:00,51.63,51.69,51.58,51.68,414191.0,46.6381,46.6923,46.593,46.6833,414191.0
2021-11-29 15:40:00,51.69,51.75,51.63,51.72,735659.0,46.6923,46.7465,46.6381,46.7194,735659.0
2021-11-29 15:50:00,51.71,51.72,51.48,51.53,1686396.0,46.7104,46.7194,46.5026,46.5478,1686396.0
2021-11-30 09:30:00,51.44,51.44,50.89,50.91,544938.0,46.4665,46.4665,45.9697,45.9878,544938.0
2021-11-30 09:40:00,50.92,51.13,50.78,50.79,371033.0,45.9968,46.1865,45.8703,45.8794,371033.0
2021-11-30 09:50:00,50.79,50.87,50.68,50.76,267231.0,45.8794,45.9516,45.78,45.8523,267231.0
2021-11-30 10:00:00,50.77,50.84,50.61,50.73,246069.0,45.8613,45.9245,45.7168,45.8252,246069.0
2021-11-30 10:10:00,50.73,50.76,50.42,50.43,327388.0,45.8252,45.8523,45.5451,45.5542,327388.0
2021-11-30 10:20:00,50.43,50.54,50.35,50.37,250536.0,45.5542,45.6535,45.4819,45.5,250536.0
2021-11-30 10:30:00,50.38,50.56,50.31,50.31,311533.0,45.509,45.6716,45.4458,45.4458,311533.0
2021-11-30 10:40:00,50.31,50.42,50.27,50.28,367762.0,45.4458,45.5451,45.4096,45.4187,367762.0
2021-11-30 10:50:00,50.28,50.31,50.07,50.09,310011.0,45.4187,45.4458,45.229,45.247,310011.0
2021-11-30 11:00:00,50.09,50.29,50.07,50.21,460901.0,45.247,45.4277,45.229,45.3554,460901.0
2021-11-30 11:10:00,50.2,50.43,50.2,50.3,297788.0,45.3464,45.5542,45.3464,45.4367,297788.0
2021-11-30 11:20:00,50.3,50.31,50.07,50.09,231617.0,45.4367,45.4458,45.229,45.247,231617.0
2021-11-30 11:30:00,50.08,50.19,50.08,50.12,315693.0,45.238,45.3374,45.238,45.2741,315693.0
2021-11-30 11:40:00,50.12,50.16,50.0,50.13,327370.0,45.2741,45.3103,45.1657,45.2832,327370.0
2021-11-30 11:50:00,50.12,50.12,49.93,50.09,294497.0,45.2741,45.2741,45.1025,45.247,294497.0
2021-11-30 12:00:00,50.08,50.09,49.93,49.94,227601.0,45.238,45.247,45.1025,45.1115,227601.0
2021-11-30 12:10:00,49.93,50.18,49.91,50.13,338774.0,45.1025,45.3283,45.0844,45.2832,338774.0
2021-11-30 12:20:00,50.13,50.27,50.03,50.21,243290.0,45.2832,45.4096,45.1928,45.3554,243290.0
2021-11-30 12:30:00,50.2,50.23,50.06,50.07,280227.0,45.3464,45.3735,45.2199,45.229,280227.0
2021-11-30 12:40:00,50.08,50.19,50.04,50.09,190827.0,45.238,45.3374,45.2019,45.247,190827.0
2021-11-30 12:50:00,50.09,50.14,49.97,50.02,154938.0,45.247,45.2922,45.1386,45.1838,154938.0
2021-11-30 13:00:00,50.02,50.05,49.96,49.98,159511.0,45.1838,45.2109,45.1296,45.1477,159511.0
2021-11-30 13:10:00,49.97,50.07,49.97,50.05,164236.0,45.1386,45.229,45.1386,45.2109,164236.0
2021-11-30 13:20:00,50.05,50.12,49.99,50.09,149559.0,45.2109,45.2741,45.1567,45.247,149559.0
2021-11-30 13:30:00,50.09,50.21,50.05,50.16,251808.0,45.247,45.3554,45.2109,45.3103,251808.0
2021-11-30 13:40:00,50.17,50.27,50.16,50.27,117739.0,45.3193,45.4096,45.3103,45.4096,117739.0
2021-11-30 13:50:00,50.26,50.31,50.25,50.26,115468.0,45.4006,45.4458,45.3916,45.4006,115468.0
2021-11-30 14:00:00,50.27,50.3,50.15,50.18,323132.0,45.4096,45.4367,45.3012,45.3283,323132.0
2021-11-30 14:10:00,50.18,50.23,50.12,50.14,278078.0,45.3283,45.3735,45.2741,45.2922,278078.0
2021-11-30 14:20:00,50.13,50.16,50.0,50.0,238665.0,45.2832,45.3103,45.1657,45.1657,238665.0
2021-11-30 14:30:00,50.0,50.06,49.98,50.02,275631.0,45.1657,45.2199,45.1477,45.1838,275631.0
2021-11-30 14:40:00,50.03,50.05,49.97,50.03,267876.0,45.1928,45.2109,45.1386,45.1928,267876.0
2021-11-30 14:50:00,50.03,50.06,49.98,50.0,393615.0,45.1928,45.2199,45.1477,45.1657,393615.0
2021-11-30 15:00:00,50.01,50.04,49.95,49.96,223690.0,45.1748,45.2019,45.1206,45.1296,223690.0
2021-11-30 15:10:00,49.97,49.97,49.8,49.88,417707.0,45.1386,45.1386,44.9851,45.0573,417707.0
2021-11-30 15:20:00,49.88,49.99,49.86,49.97,456980.0,45.0573,45.1567,45.0393,45.1386,456980.0
2021-11-30 15:30:00,49.96,50.04,49.91,50.04,658595.0,45.1296,45.2019,45.0844,45.2019,658595.0
2021-11-30 15:40:00,50.03,50.07,49.92,49.99,607792.0,45.1928,45.229,45.0935,45.1567,607792.0
2021-11-30 15:50:00,49.99,50.11,49.9,49.98,3155583.0,45.1567,45.2651,45.0754,45.1477,3155583.0
2021-12-01 09:30:00,51.12,51.4,50.53,50.91,745545.0,46.1774,46.4304,45.6445,45.9878,745545.0
2021-12-01 09:40:00,50.91,50.92,50.68,50.72,386507.0,45.9878,45.9968,45.78,45.8161,386507.0
2021-12-01 09:50:00,50.72,50.76,50.46,50.46,395273.0,45.8161,45.8523,45.5813,45.5813,395273.0
2021-12-01 10:00:00,50.47,50.79,50.45,50.68,202597.0,45.5903,45.8794,45.5722,45.78,202597.0
2021-12-01 10:10:00,50.69,51.01,50.67,50.97,380115.0,45.789,46.0781,45.771,46.042,380115.0
2021-12-01 10:20:00,50.97,51.02,50.74,50.75,242960.0,46.042,46.0871,45.8342,45.8432,242960.0
2021-12-01 10:30:00,50.76,50.8,50.54,50.55,286310.0,45.8523,45.8884,45.6535,45.6626,286310.0
2021-12-01 10:40:00,50.55,50.67,50.5,50.54,266774.0,45.6626,45.771,45.6174,45.6535,266774.0
2021-12-01 10:50:00,50.53,50.55,50.42,50.43,237861.0,45.6445,45.6626,45.5451,45.5542,237861.0
2021-12-01 11:00:00,50.43,50.61,50.4,50.53,230201.0,45.5542,45.7168,45.5271,45.6445,230201.0
2021-12-01 11:10:00,50.53,50.74,50.52,50.69,168790.0,45.6445,45.8342,45.6355,45.789,168790.0
2021-12-01 11:20:00,50.69,50.82,50.69,50.72,220441.0,45.789,45.9065,45.789,45.8161,220441.0
2021-12-01 11:30:00,50.73,50.75,50.54,50.61,298559.0,45.8252,45.8432,45.6535,45.7168,298559.0
2021-12-01 11:40:00,50.62,50.63,50.51,50.52,197287.0,45.7258,45.7348,45.6264,45.6355,197287.0
2021-12-01 11:50:00,50.53,50.62,50.5,50.58,163595.0,45.6445,45.7258,45.6174,45.6897,163595.0
2021-12-01 12:00:00,50.58,50.59,50.38,50.41,197079.0,45.6897,45.6987,45.509,45.5361,197079.0
2021-12-01 12:10:00,50.41,50.55,50.4,50.55,141056.0,45.5361,45.6626,45.5271,45.6626,141056.0
2021-12-01 12:20:00,50.55,50.58,50.37,50.37,192832.0,45.6626,45.6897,45.5,45.5,192832.0
2021-12-01 12:30:00,50.38,50.49,50.37,50.46,210414.0,45.509,45.6084,45.5,45.5813,210414.0
2021-12-01 12:40:00,50.47,50.52,50.34,50.38,254211.0,45.5903,45.6355,45.4729,45.509,254211.0
2021-12-01 12:50:00,50.37,50.38,50.22,50.24,253638.0,45.5,45.509,45.3645,45.3825,253638.0
2021-12-01 13:00:00,50.24,50.28,50.18,50.23,258475.0,45.3825,45.4187,45.3283,45.3735,258475.0
2021-12-01 13:10:00,50.22,50.37,50.18,50.19,287596.0,45.3645,45.5,45.3283,45.3374,287596.0
2021-12-01 13:20:00,50.19,50.33,50.19,50.3,204499.0,45.3374,45.4638,45.3374,45.4367,204499.0
2021-12-01 13:30:00,50.3,50.33,50.19,50.22,190253.0,45.4367,45.4638,45.3374,45.3645,190253.0
2021-12-01 13:40:00,50.22,50.25,50.02,50.03,230123.0,45.3645,45.3916,45.1838,45.1928,230123.0
2021-12-01 13:50:00,50.03,50.15,50.02,50.09,219555.0,45.1928,45.3012,45.1838,45.247,219555.0
2021-12-01 14:00:00,50.09,50.13,50.02,50.08,386742.0,45.247,45.2832,45.1838,45.238,386742.0
2021-12-01 14:10:00,50.08,50.1,49.91,49.93,290711.0,45.238,45.2561,45.0844,45.1025,290711.0
2021-12-01 14:20:00,49.93,50.02,49.9,50.0,252115.0,45.1025,45.1838,45.0754,45.1657,252115.0
2021-12-01 14:30:00,49.99,50.09,49.88,49.93,205355.0,45.1567,45.247,45.0573,45.1025,205355.0
2021-12-01 14:40:00,49.93,49.94,49.81,49.87,169807.0,45.1025,45.1115,44.9941,45.0483,169807.0
2021-12-01 14:50:00,49.87,49.89,49.76,49.81,298997.0,45.0483,45.0664,44.9489,44.9941,298997.0
2021-12-01 15:00:00,49.8,49.85,49.63,49.64,306401.0,44.9851,45.0302,44.8315,44.8405,306401.0
2021-12-01 15:10:00,49.65,49.74,49.54,49.57,290471.0,44.8496,44.9309,44.7502,44.7773,290471.0
2021-12-01 15:20:00,49.56,49.56,49.36,49.42,745240.0,44.7683,44.7683,44.5876,44.6418,745240.0
2021-12-01 15:30:00,49.41,49.42,49.24,49.36,580499.0,44.6328,44.6418,44.4792,44.5876,580499.0
2021-12-01 15:40:00,49.35,49.44,49.23,49.27,596173.0,44.5786,44.6599,44.4702,44.5063,596173.0
2021-12-01 15:50:00,49.26,49.26,49.05,49.08,2804521.0,44.4973,44.4973,44.3076,44.3347,2804521.0
2021-12-02 09:30:00,49.8,50.39,49.68,50.36,689604.0,44.9851,45.518,44.8767,45.4909,689604.0
2021-12-02 09:40:00,50.37,50.63,50.27,50.56,405079.0,45.5,45.7348,45.4096,45.6716,405079.0
2021-12-02 09:50:00,50.56,50.75,50.43,50.73,292309.0,45.6716,45.8432,45.5542,45.8252,292309.0
2021-12-02 10:00:00,50.74,50.78,50.59,50.62,650571.0,45.8342,45.8703,45.6987,45.7258,650571.0
2021-12-02 10:10:00,50.63,50.83,50.61,50.83,347694.0,45.7348,45.9155,45.7168,45.9155,347694.0
2021-12-02 10:20:00,50.83,50.9,50.7,50.82,343179.0,45.9155,45.9787,45.7981,45.9065,343179.0
2021-12-02 10:30:00,50.81,50.94,50.8,50.83,440756.0,45.8974,46.0149,45.8884,45.9155,440756.0
2021-12-02 10:40:00,50.83,50.93,50.79,50.93,527857.0,45.9155,46.0058,45.8794,46.0058,527857.0
2021-12-02 10:50:00,50.94,51.3,50.93,51.3,665259.0,46.0149,46.34,46.0058,46.34,665259.0
2021-12-02 11:00:00,51.29,51.33,51.09,51.2,434221.0,46.331,46.3671,46.1503,46.2497,434221.0
2021-12-02 11:10:00,51.19,51.36,51.17,51.33,500649.0,46.2407,46.3942,46.2226,46.3671,500649.0
2021-12-02 11:20:00,51.32,51.41,51.27,51.39,208599.0,46.3581,46.4394,46.3129,46.4213,208599.0
2021-12-02 11:30:00,51.4,51.45,51.23,51.33,328574.0,46.4304,46.4755,46.2768,46.3671,328574.0
2021-12-02 11:40:00,51.33,51.46,51.24,51.39,275494.0,46.3671,46.4846,46.2858,46.4213,275494.0
2021-12-02 11:50:00,51.38,51.49,51.3,51.48,222706.0,46.4123,46.5117,46.34,46.5026,222706.0
2021-12-02 12:00:00,51.48,51.53,51.43,51.48,202149.0,46.5026,46.5478,46.4575,46.5026,202149.0
2021-12-02 12:10:00,51.49,51.57,51.44,51.53,228645.0,46.5117,46.5839,46.4665,46.5478,228645.0
2021-12-02 12:20:00,51.53,51.77,51.53,51.76,438712.0,46.5478,46.7646,46.5478,46.7556,438712.0
2021-12-02 12:30:00,51.77,51.79,51.64,51.64,569491.0,46.7646,46.7827,46.6472,46.6472,569491.0
2021-12-02 12:40:00,51.65,51.74,51.61,51.73,298467.0,46.6562,46.7375,46.6201,46.7285,298467.0
2021-12-02 12:50:00,51.73,51.74,51.56,51.56,343812.0,46.7285,46.7375,46.5749,46.5749,343812.0
2021-12-02 13:00:00,51.57,51.64,51.43,51.53,280573.0,46.5839,46.6472,46.4575,46.5478,280573.0
2021-12-02 13:10:00,51.53,51.58,51.43,51.5,199582.0,46.5478,46.593,46.4575,46.5207,199582.0
2021-12-02 13:20:00,51.51,51.58,51.4,51.49,147647.0,46.5297,46.593,46.4304,46.5117,147647.0
2021-12-02 13:30:00,51.49,51.66,51.45,51.66,179612.0,46.5117,46.6652,46.4755,46.6652,179612.0
2021-12-02 13:40:00,51.65,51.66,51.51,51.56,216571.0,46.6562,46.6652,46.5297,46.5749,216571.0
2021-12-02 13:50:00,51.55,51.72,51.51,51.72,228831.0,46.5659,46.7194,46.5297,46.7194,228831.0
2021-12-02 14:00:00,51.71,51.81,51.67,51.77,199800.0,46.7104,46.8007,46.6743,46.7646,199800.0
2021-12-02 14:10:00,51.77,51.79,51.7,51.79,179842.0,46.7646,46.7827,46.7014,46.7827,179842.0
2021-12-02 14:20:00,51.79,51.82,51.73,51.8,175415.0,46.7827,46.8098,46.7285,46.7917,175415.0
2021-12-02 14:30:00,51.8,51.84,51.66,51.75,201029.0,46.7917,46.8278,46.6652,46.7465,201029.0
2021-12-02 14:40:00,51.75,51.78,51.69,51.71,232710.0,46.7465,46.7736,46.6923,46.7104,232710.0
2021-12-02 14:50:00,51.71,51.81,51.67,51.77,445345.0,46.7104,46.8007,46.6743,46.7646,445345.0
2021-12-02 15:00:00,51.77,51.85,51.76,51.83,262351.0,46.7646,46.8369,46.7556,46.8188,262351.0
2021-12-02 15:10:00,51.83,51.91,51.75,51.89,336333.0,46.8188,46.8911,46.7465,46.873,336333.0
2021-12-02 15:20:00,51.89,51.96,51.82,51.86,562102.0,46.873,46.9362,46.8098,46.8459,562102.0
2021-12-02 15:30:00,51.86,51.93,51.75,51.84,538482.0,46.8459,46.9091,46.7465,46.8278,538482.0
2021-12-02 15:40:00,51.83,51.92,51.75,51.8,1046442.0,46.8188,46.9001,46.7465,46.7917,1046442.0
2021-12-02 15:50:00,51.8,51.81,51.35,51.51,3231186.0,46.7917,46.8007,46.3852,46.5297,3231186.0
2021-12-03 09:30:00,51.46,51.92,51.44,51.56,567595.0,46.4846,46.9001,46.4665,46.5749,567595.0
2021-12-03 09:40:00,51.56,51.8,51.47,51.71,391670.0,46.5749,46.7917,46.4936,46.7104,391670.0
2021-12-03 09:50:00,51.72,51.75,51.55,51.62,286643.0,46.7194,46.7465,46.5659,46.6291,286643.0
2021-12-03 10:00:00,51.61,51.92,51.59,51.66,354881.0,46.6201,46.9001,46.602,46.6652,354881.0
2021-12-03 10:10:00,51.66,51.72,51.44,51.55,324924.0,46.6652,46.7194,46.4665,46.5659,324924.0
2021-12-03 10:20:00,51.55,51.79,51.46,51.77,296806.0,46.5659,46.7827,46.4846,46.7646,296806.0
2021-12-03 10:30:00,51.76,51.79,51.53,51.73,259689.0,46.7556,46.7827,46.5478,46.7285,259689.0
2021-12-03 10:40:00,51.73,51.77,51.62,51.76,272410.0,46.7285,46.7646,46.6291,46.7556,272410.0
2021-12-03 10:50:00,51.76,51.95,51.7,51.86,310687.0,46.7556,46.9272,46.7014,46.8459,310687.0
2021-12-03 11:00:00,51.84,51.96,51.81,51.9,253728.0,46.8278,46.9362,46.8007,46.882,253728.0
2021-12-03 11:10:00,51.91,52.19,51.9,52.18,421480.0,46.8911,47.144,46.882,47.135,421480.0
2021-12-03 11:20:00,52.18,52.25,52.05,52.07,318253.0,47.135,47.1982,47.0175,47.0356,318253.0
2021-12-03 11:30:00,52.08,52.17,51.99,52.13,327511.0,47.0446,47.1259,46.9633,47.0898,327511.0
2021-12-03 11:40:00,52.12,52.17,51.99,52.08,383763.0,47.0808,47.1259,46.9633,47.0446,383763.0
2021-12-03 11:50:00,52.07,52.07,51.85,51.86,334486.0,47.0356,47.0356,46.8369,46.8459,334486.0
2021-12-03 12:00:00,51.86,51.93,51.82,51.91,267809.0,46.8459,46.9091,46.8098,46.8911,267809.0
2021-12-03 12:10:00,51.9,52.08,51.89,52.05,208763.0,46.882,47.0446,46.873,47.0175,208763.0
2021-12-03 12:20:00,52.05,52.06,51.9,51.93,245919.0,47.0175,47.0266,46.882,46.9091,245919.0
2021-12-03 12:30:00,51.92,51.93,51.76,51.9,198047.0,46.9001,46.9091,46.7556,46.882,198047.0
2021-12-03 12:40:00,51.9,51.92,51.76,51.8,200727.0,46.882,46.9001,46.7556,46.7917,200727.0
2021-12-03 12:50:00,51.79,51.82,51.69,51.71,205016.0,46.7827,46.8098,46.6923,46.7104,205016.0
2021-12-03 13:00:00,51.71,51.84,51.65,51.8,223659.0,46.7104,46.8278,46.6562,46.7917,223659.0
2021-12-03 13:10:00,51.8,51.82,51.66,51.8,205088.0,46.7917,46.8098,46.6652,46.7917,205088.0
2021-12-03 13:20:00,51.8,51.91,51.78,51.84,268596.0,46.7917,46.8911,46.7736,46.8278,268596.0
2021-12-03 13:30:00,51.85,51.86,51.74,51.76,181041.0,46.8369,46.8459,46.7375,46.7556,181041.0
2021-12-03 13:40:00,51.76,51.77,51.61,51.65,223061.0,46.7556,46.7646,46.6201,46.6562,223061.0
2021-12-03 13:50:00,51.66,51.81,51.63,51.79,228247.0,46.6652,46.8007,46.6381,46.7827,228247.0
2021-12-03 14:00:00,51.79,51.82,51.7,51.74,265334.0,46.7827,46.8098,46.7014,46.7375,265334.0
2021-12-03 14:10:00,51.74,51.82,51.73,51.75,249413.0,46.7375,46.8098,46.7285,46.7465,249413.0
2021-12-03 14:20:00,51.75,51.85,51.67,51.74,286686.0,46.7465,46.8369,46.6743,46.7375,286686.0
2021-12-03 14:30:00,51.73,51.74,51.52,51.54,282264.0,46.7285,46.7375,46.5388,46.5568,282264.0
2021-12-03 14:40:00,51.54,51.75,51.54,51.61,264273.0,46.5568,46.7465,46.5568,46.6201,264273.0
2021-12-03 14:50:00,51.61,51.64,51.49,51.49,244246.0,46.6201,46.6472,46.5117,46.5117,244246.0
2021-12-03 15:00:00,51.5,51.67,51.41,51.53,371264.0,46.5207,46.6743,46.4394,46.5478,371264.0
2021-12-03 15:10:00,51.53,51.63,51.52,51.56,263594.0,46.5478,46.6381,46.5388,46.5749,263594.0
2021-12-03 15:20:00,51.55,51.79,51.55,51.75,297935.0,46.5659,46.7827,46.5659,46.7465,297935.0
2021-12-03 15:30:00,51.75,51.87,51.71,51.74,402293.0,46.7465,46.8549,46.7104,46.7375,402293.0
2021-12-03 15:40:00,51.75,51.8,51.68,51.78,512969.0,46.7465,46.7917,46.6833,46.7736,512969.0
2021-12-03 15:50:00,51.79,51.9,51.61,51.84,3238427.0,46.7827,46.882,46.6201,46.8278,3238427.0
2021-12-06 09:30:00,52.2,52.67,52.06,52.59,807208.0,47.153,47.5776,47.0266,47.5053,807208.0
2021-12-06 09:40:00,52.57,52.9,52.48,52.82,528402.0,47.4873,47.7853,47.406,47.7131,528402.0
2021-12-06 09:50:00,52.81,52.97,52.7,52.86,736961.0,47.704,47.8486,47.6047,47.7492,736961.0
2021-12-06 10:00:00,52.87,53.15,52.84,53.14,659006.0,47.7582,48.0112,47.7311,48.0021,659006.0
2021-12-06 10:10:00,53.14,53.32,53.1,53.27,645696.0,48.0021,48.1647,47.966,48.1196,645696.0
2021-12-06 10:20:00,53.26,53.31,52.9,52.9,605519.0,48.1105,48.1557,47.7853,47.7853,605519.0
2021-12-06 10:30:00,52.9,52.93,52.65,52.69,408102.0,47.7853,47.8124,47.5595,47.5957,408102.0
2021-12-06 10:40:00,52.7,52.71,52.44,52.62,610053.0,47.6047,47.6137,47.3698,47.5324,610053.0
2021-12-06 10:50:00,52.63,52.78,52.49,52.74,345504.0,47.5415,47.677,47.415,47.6408,345504.0
2021-12-06 11:00:00,52.74,52.75,52.5,52.55,311354.0,47.6408,47.6499,47.424,47.4692,311354.0
2021-12-06 11:10:00,52.56,52.77,52.44,52.73,402743.0,47.4782,47.6679,47.3698,47.6318,402743.0
2021-12-06 11:20:00,52.72,52.77,52.69,52.69,185356.0,47.6228,47.6679,47.5957,47.5957,185356.0
2021-12-06 11:30:00,52.69,52.76,52.62,52.65,165208.0,47.5957,47.6589,47.5324,47.5595,165208.0
2021-12-06 11:40:00,52.63,52.67,52.46,52.47,146868.0,47.5415,47.5776,47.3879,47.3969,146868.0
2021-12-06 11:50:00,52.47,52.58,52.46,52.55,164059.0,47.3969,47.4963,47.3879,47.4692,164059.0
2021-12-06 12:00:00,52.55,52.56,52.47,52.5,196506.0,47.4692,47.4782,47.3969,47.424,196506.0
2021-12-06 12:10:00,52.5,52.59,52.44,52.58,208581.0,47.424,47.5053,47.3698,47.4963,208581.0
2021-12-06 12:20:00,52.57,52.66,52.55,52.57,147508.0,47.4873,47.5686,47.4692,47.4873,147508.0
2021-12-06 12:30:00,52.57,52.63,52.48,52.59,229955.0,47.4873,47.5415,47.406,47.5053,229955.0
2021-12-06 12:40:00,52.59,52.73,52.59,52.68,166439.0,47.5053,47.6318,47.5053,47.5866,166439.0
2021-12-06 12:50:00,52.67,52.79,52.65,52.78,256406.0,47.5776,47.686,47.5595,47.677,256406.0
2021-12-06 13:00:00,52.78,52.81,52.58,52.6,258778.0,47.677,47.704,47.4963,47.5144,258778.0
2021-12-06 13:10:00,52.6,52.65,52.54,52.65,212383.0,47.5144,47.5595,47.4602,47.5595,212383.0
2021-12-06 13:20:00,52.65,52.65,52.56,52.58,208870.0,47.5595,47.5595,47.4782,47.4963,208870.0
2021-12-06 13:30:00,52.59,52.64,52.53,52.64,235755.0,47.5053,47.5505,47.4511,47.5505,235755.0
2021-12-06 13:40:00,52.64,52.75,52.63,52.73,197403.0,47.5505,47.6499,47.5415,47.6318,197403.0
2021-12-06 13:50:00,52.73,52.77,52.69,52.72,197449.0,47.6318,47.6679,47.5957,47.6228,197449.0
2021-12-06 14:00:00,52.72,52.74,52.49,52.5,168685.0,47.6228,47.6408,47.415,47.424,168685.0
2021-12-06 14:10:00,52.51,52.58,52.5,52.51,149118.0,47.4331,47.4963,47.424,47.4331,149118.0
2021-12-06 14:20:00,52.51,52.57,52.51,52.56,130250.0,47.4331,47.4873,47.4331,47.4782,130250.0
2021-12-06 14:30:00,52.55,52.57,52.48,52.51,124756.0,47.4692,47.4873,47.406,47.4331,124756.0
2021-12-06 14:40:00,52.51,52.53,52.37,52.41,202672.0,47.4331,47.4511,47.3066,47.3427,202672.0
2021-12-06 14:50:00,52.4,52.43,52.36,52.37,162347.0,47.3337,47.3608,47.2976,47.3066,162347.0
2021-12-06 15:00:00,52.38,52.47,52.37,52.45,177994.0,47.3156,47.3969,47.3066,47.3789,177994.0
2021-12-06 15:10:00,52.46,52.52,52.37,52.52,205471.0,47.3879,47.4421,47.3066,47.4421,205471.0
2021-12-06 15:20:00,52.51,52.52,52.41,52.45,172784.0,47.4331,47.4421,47.3427,47.3789,172784.0
2021-12-06 15:30:00,52.44,52.48,52.38,52.45,246408.0,47.3698,47.406,47.3156,47.3789,246408.0
2021-12-06 15:40:00,52.45,52.46,52.37,52.45,412324.0,47.3789,47.3879,47.3066,47.3789,412324.0
2021-12-06 15:50:00,52.44,52.47,52.29,52.36,1719235.0,47.3698,47.3969,47.2343,47.2976,1719235.0
2021-12-07 09:30:00,52.3,52.52,52.02,52.04,1170852.0,47.2434,47.4421,46.9904,47.0085,1170852.0
2021-12-07 09:40:00,52.06,52.25,52.01,52.18,528710.0,47.0266,47.1982,46.9814,47.135,528710.0
2021-12-07 09:50:00,52.19,52.46,52.1,52.39,401427.0,47.144,47.3879,47.0627,47.3247,401427.0
2021-12-07 10:00:00,52.39,53.19,49.96,50.14,4535439.0,47.3247,48.0473,45.1296,45.2922,4535439.0
2021-12-07 10:10:00,50.14,51.39,50.02,50.4,3451065.0,45.2922,46.4213,45.1838,45.5271,3451065.0
2021-12-07 10:20:00,50.38,50.51,49.62,49.7,2209111.0,45.509,45.6264,44.8225,44.8947,2209111.0
2021-12-07 10:30:00,49.69,49.98,49.4,49.7,1539232.0,44.8857,45.1477,44.6237,44.8947,1539232.0
2021-12-07 10:40:00,49.71,49.83,49.51,49.57,976729.0,44.9038,45.0122,44.7231,44.7773,976729.0
2021-12-07 10:50:00,49.57,49.61,49.29,49.4,972074.0,44.7773,44.8134,44.5244,44.6237,972074.0
2021-12-07 11:00:00,49.4,49.41,49.01,49.17,866857.0,44.6237,44.6328,44.2715,44.416,866857.0
2021-12-07 11:10:00,49.16,49.17,48.71,49.06,1081219.0,44.407,44.416,44.0005,44.3166,1081219.0
2021-12-07 11:20:00,49.07,49.38,49.06,49.27,1103805.0,44.3257,44.6057,44.3166,44.5063,1103805.0
2021-12-07 11:30:00,49.28,49.41,49.16,49.25,804915.0,44.5153,44.6328,44.407,44.4882,804915.0
2021-12-07 11:40:00,49.24,49.36,49.15,49.29,679321.0,44.4792,44.5876,44.3979,44.5244,679321.0
2021-12-07 11:50:00,49.29,49.69,49.26,49.64,854546.0,44.5244,44.8857,44.4973,44.8405,854546.0
2021-12-07 12:00:00,49.64,49.79,49.24,49.43,993662.0,44.8405,44.976,44.4792,44.6508,993662.0
2021-12-07 12:10:00,49.42,49.63,49.42,49.57,774228.0,44.6418,44.8315,44.6418,44.7773,774228.0
2021-12-07 12:20:00,49.57,49.7,49.55,49.64,643479.0,44.7773,44.8947,44.7592,44.8405,643479.0
2021-12-07 12:30:00,49.63,49.69,49.51,49.57,483527.0,44.8315,44.8857,44.7231,44.7773,483527.0
2021-12-07 12:40:00,49.57,49.76,49.5,49.76,635918.0,44.7773,44.9489,44.7141,44.9489,635918.0
2021-12-07 12:50:00,49.76,49.87,49.68,49.76,616834.0,44.9489,45.0483,44.8767,44.9489,616834.0
2021-12-07 13:00:00,49.76,49.76,49.61,49.72,268950.0,44.9489,44.9489,44.8134,44.9128,268950.0
2021-12-07 13:10:00,49.72,49.78,49.64,49.65,484467.0,44.9128,44.967,44.8405,44.8496,484467.0
2021-12-07 13:20:00,49.66,49.77,49.58,49.73,398748.0,44.8586,44.958,44.7863,44.9218,398748.0
2021-12-07 13:30:00,49.73,49.77,49.63,49.75,514010.0,44.9218,44.958,44.8315,44.9399,514010.0
2021-12-07 13:40:00,49.75,49.76,49.66,49.66,351049.0,44.9399,44.9489,44.8586,44.8586,351049.0
2021-12-07 13:50:00,49.67,49.76,49.62,49.66,281413.0,44.8676,44.9489,44.8225,44.8586,281413.0
2021-12-07 14:00:00,49.66,49.66,49.46,49.64,395311.0,44.8586,44.8586,44.6779,44.8405,395311.0
2021-12-07 14:10:00,49.64,49.72,49.6,49.69,268323.0,44.8405,44.9128,44.8044,44.8857,268323.0
2021-12-07 14:20:00,49.69,49.76,49.66,49.73,419989.0,44.8857,44.9489,44.8586,44.9218,419989.0
2021-12-07 14:30:00,49.73,49.76,49.68,49.68,508554.0,44.9218,44.9489,44.8767,44.8767,508554.0
2021-12-07 14:40:00,49.68,49.69,49.52,49.54,380013.0,44.8767,44.8857,44.7321,44.7502,380013.0
2021-12-07 14:50:00,49.53,49.6,49.5,49.56,390986.0,44.7412,44.8044,44.7141,44.7683,390986.0
2021-12-07 15:00:00,49.56,49.76,49.55,49.75,557883.0,44.7683,44.9489,44.7592,44.9399,557883.0
2021-12-07 15:10:00,49.75,49.78,49.72,49.76,564211.0,44.9399,44.967,44.9128,44.9489,564211.0
2021-12-07 15:20:00,49.76,49.79,49.67,49.69,698256.0,44.9489,44.976,44.8676,44.8857,698256.0
2021-12-07 15:30:00,49.7,49.7,49.57,49.61,862600.0,44.8947,44.8947,44.7773,44.8134,862600.0
2021-12-07 15:40:00,49.61,49.72,49.6,49.7,1158176.0,44.8134,44.9128,44.8044,44.8947,1158176.0
2021-12-07 15:50:00,49.69,49.7,49.47,49.58,3635079.0,44.8857,44.8947,44.687,44.7863,3635079.0
2021-12-08 09:30:00,49.41,49.7,48.82,49.62,1888643.0,44.6328,44.8947,44.0998,44.8225,1888643.0
2021-12-08 09:40:00,49.64,49.85,49.3,49.53,1031120.0,44.8405,45.0302,44.5334,44.7412,1031120.0
2021-12-08 09:50:00,49.52,49.62,49.34,49.5,1182095.0,44.7321,44.8225,44.5695,44.7141,1182095.0
2021-12-08 10:00:00,49.5,49.55,49.26,49.47,1289178.0,44.7141,44.7592,44.4973,44.687,1289178.0
2021-12-08 10:10:00,49.47,49.52,49.2,49.32,985375.0,44.687,44.7321,44.4431,44.5515,985375.0
2021-12-08 10:20:00,49.32,49.49,49.18,49.18,679500.0,44.5515,44.705,44.425,44.425,679500.0
2021-12-08 10:30:00,49.17,49.2,49.0,49.09,610776.0,44.416,44.4431,44.2624,44.3437,610776.0
2021-12-08 10:40:00,49.09,49.22,49.06,49.12,699418.0,44.3437,44.4611,44.3166,44.3708,699418.0
2021-12-08 10:50:00,49.12,49.12,48.98,49.02,866446.0,44.3708,44.3708,44.2444,44.2805,866446.0
2021-12-08 11:00:00,49.02,49.24,48.98,49.24,609264.0,44.2805,44.4792,44.2444,44.4792,609264.0
2021-12-08 11:10:00,49.24,49.26,49.15,49.2,541498.0,44.4792,44.4973,44.3979,44.4431,541498.0
2021-12-08 11:20:00,49.2,49.21,49.08,49.09,395768.0,44.4431,44.4521,44.3347,44.3437,395768.0
2021-12-08 11:30:00,49.09,49.23,49.08,49.17,441589.0,44.3437,44.4702,44.3347,44.416,441589.0
2021-12-08 11:40:00,49.16,49.22,49.08,49.21,394148.0,44.407,44.4611,44.3347,44.4521,394148.0
2021-12-08 11:50:00,49.21,49.22,49.14,49.19,520770.0,44.4521,44.4611,44.3889,44.4341,520770.0
2021-12-08 12:00:00,49.19,49.3,49.16,49.23,423921.0,44.4341,44.5334,44.407,44.4702,423921.0
2021-12-08 12:10:00,49.23,49.31,49.18,49.19,489050.0,44.4702,44.5424,44.425,44.4341,489050.0
2021-12-08 12:20:00,49.19,49.2,48.79,48.89,1825439.0,44.4341,44.4431,44.0727,44.1631,1825439.0
2021-12-08 12:30:00,48.91,48.94,48.59,48.76,1069107.0,44.1811,44.2082,43.8921,44.0456,1069107.0
2021-12-08 12:40:00,48.76,48.98,48.75,48.83,707516.0,44.0456,44.2444,44.0366,44.1089,707516.0
2021-12-08 12:50:00,48.83,48.98,48.8,48.84,567321.0,44.1089,44.2444,44.0818,44.1179,567321.0
2021-12-08 13:00:00,48.84,48.98,48.84,48.9,420728.0,44.1179,44.2444,44.1179,44.1721,420728.0
2021-12-08 13:10:00,48.89,49.0,48.84,48.95,412298.0,44.1631,44.2624,44.1179,44.2173,412298.0
2021-12-08 13:20:00,48.95,49.0,48.92,48.92,373283.0,44.2173,44.2624,44.1902,44.1902,373283.0
2021-12-08 13:30:00,48.93,48.96,48.83,48.88,494032.0,44.1992,44.2263,44.1089,44.154,494032.0
2021-12-08 13:40:00,48.88,48.94,48.84,48.89,527378.0,44.154,44.2082,44.1179,44.1631,527378.0
2021-12-08 13:50:00,48.89,48.95,48.81,48.84,649163.0,44.1631,44.2173,44.0908,44.1179,649163.0
2021-12-08 14:00:00,48.84,48.94,48.81,48.94,633748.0,44.1179,44.2082,44.0908,44.2082,633748.0
2021-12-08 14:10:00,48.94,49.04,48.89,49.0,798607.0,44.2082,44.2986,44.1631,44.2624,798607.0
2021-12-08 14:20:00,49.01,49.02,48.96,49.01,391735.0,44.2715,44.2805,44.2263,44.2715,391735.0
2021-12-08 14:30:00,49.01,49.09,48.98,49.08,431734.0,44.2715,44.3437,44.2444,44.3347,431734.0
2021-12-08 14:40:00,49.08,49.09,48.95,49.0,481388.0,44.3347,44.3437,44.2173,44.2624,481388.0
2021-12-08 14:50:00,49.0,49.03,48.97,49.0,448997.0,44.2624,44.2895,44.2353,44.2624,448997.0
2021-12-08 15:00:00,49.0,49.16,49.0,49.07,495660.0,44.2624,44.407,44.2624,44.3257,495660.0
2021-12-08 15:10:00,49.07,49.08,49.0,49.0,372960.0,44.3257,44.3347,44.2624,44.2624,372960.0
2021-12-08 15:20:00,49.01,49.07,48.99,49.05,601997.0,44.2715,44.3257,44.2534,44.3076,601997.0
2021-12-08 15:30:00,49.04,49.07,48.98,49.05,965723.0,44.2986,44.3257,44.2444,44.3076,965723.0
2021-12-08 15:40:00,49.04,49.1,49.02,49.03,1055083.0,44.2986,44.3528,44.2805,44.2895,1055083.0
2021-12-08 15:50:00,49.04,49.08,48.88,48.91,2946162.0,44.2986,44.3347,44.154,44.1811,2946162.0
2021-12-09 09:30:00,48.55,48.82,48.17,48.42,1493390.0,43.8559,44.0998,43.5127,43.7385,1493390.0
2021-12-09 09:40:00,48.41,48.43,47.87,48.01,962602.0,43.7295,43.7475,43.2417,43.3681,962602.0
2021-12-09 09:50:00,48.01,48.07,47.91,47.98,790215.0,43.3681,43.4223,43.2778,43.341,790215.0
2021-12-09 10:00:00,47.97,48.26,47.95,48.13,1054405.0,43.332,43.594,43.3139,43.4765,1054405.0
2021-12-09 10:10:00,48.13,48.13,47.83,47.86,867823.0,43.4765,43.4765,43.2055,43.2326,867823.0
2021-12-09 10:20:00,47.87,47.94,47.77,47.83,668779.0,43.2417,43.3049,43.1513,43.2055,668779.0
2021-12-09 10:30:00,47.83,47.88,47.68,47.72,851048.0,43.2055,43.2507,43.07,43.1062,851048.0
2021-12-09 10:40:00,47.72,48.0,47.66,47.98,653438.0,43.1062,43.3591,43.052,43.341,653438.0
2021-12-09 10:50:00,47.98,48.1,47.95,48.03,629312.0,43.341,43.4494,43.3139,43.3862,629312.0
2021-12-09 11:00:00,48.02,48.04,47.92,47.93,684342.0,43.3772,43.3952,43.2868,43.2959,684342.0
2021-12-09 11:10:00,47.92,47.99,47.85,47.87,417425.0,43.2868,43.3501,43.2236,43.2417,417425.0
2021-12-09 11:20:00,47.88,47.96,47.77,47.95,433075.0,43.2507,43.323,43.1513,43.3139,433075.0
2021-12-09 11:30:00,47.97,47.99,47.83,47.84,544201.0,43.332,43.3501,43.2055,43.2146,544201.0
2021-12-09 11:40:00,47.85,47.91,47.59,47.59,608838.0,43.2236,43.2778,42.9887,42.9887,608838.0
2021-12-09 11:50:00,47.59,47.76,47.59,47.73,463538.0,42.9887,43.1423,42.9887,43.1152,463538.0
2021-12-09 12:00:00,47.73,47.81,47.64,47.8,633428.0,43.1152,43.1875,43.0339,43.1784,633428.0
2021-12-09 12:10:00,47.8,47.89,47.74,47.77,315822.0,43.1784,43.2597,43.1242,43.1513,315822.0
2021-12-09 12:20:00,47.77,47.83,47.74,47.8,249166.0,43.1513,43.2055,43.1242,43.1784,249166.0
2021-12-09 12:30:00,47.81,47.84,47.75,47.82,327997.0,43.1875,43.2146,43.1333,43.1965,327997.0
2021-12-09 12:40:00,47.83,47.9,47.79,47.86,441157.0,43.2055,43.2688,43.1694,43.2326,441157.0
2021-12-09 12:50:00,47.87,47.92,47.84,47.9,370260.0,43.2417,43.2868,43.2146,43.2688,370260.0
2021-12-09 13:00:00,47.9,47.91,47.81,47.89,442409.0,43.2688,43.2778,43.1875,43.2597,442409.0
2021-12-09 13:10:00,47.89,47.91,47.8,47.87,326259.0,43.2597,43.2778,43.1784,43.2417,326259.0
2021-12-09 13:20:00,47.86,47.97,47.85,47.97,341508.0,43.2326,43.332,43.2236,43.332,341508.0
2021-12-09 13:30:00,47.97,48.05,47.96,47.98,312099.0,43.332,43.4043,43.323,43.341,312099.0
2021-12-09 13:40:00,47.97,48.03,47.93,47.97,363556.0,43.332,43.3862,43.2959,43.332,363556.0
2021-12-09 13:50:00,47.97,48.02,47.94,47.99,255588.0,43.332,43.3772,43.3049,43.3501,255588.0
2021-12-09 14:00:00,48.0,48.06,47.99,48.02,402724.0,43.3591,43.4133,43.3501,43.3772,402724.0
2021-12-09 14:10:00,48.02,48.03,47.96,48.01,429217.0,43.3772,43.3862,43.323,43.3681,429217.0
2021-12-09 14:20:00,48.01,48.03,47.96,47.97,293383.0,43.3681,43.3862,43.323,43.332,293383.0
2021-12-09 14:30:00,47.98,48.04,47.96,47.98,557625.0,43.341,43.3952,43.323,43.341,557625.0
2021-12-09 14:40:00,47.98,48.01,47.9,47.94,342325.0,43.341,43.3681,43.2688,43.3049,342325.0
2021-12-09 14:50:00,47.95,48.01,47.94,47.98,411946.0,43.3139,43.3681,43.3049,43.341,411946.0
2021-12-09 15:00:00,47.98,48.0,47.94,47.98,601219.0,43.341,43.3591,43.3049,43.341,601219.0
2021-12-09 15:10:00,47.98,47.99,47.87,47.89,406155.0,43.341,43.3501,43.2417,43.2597,406155.0
2021-12-09 15:20:00,47.89,47.93,47.83,47.87,1160551.0,43.2597,43.2959,43.2055,43.2417,1160551.0
2021-12-09 15:30:00,47.87,48.01,47.85,47.98,710732.0,43.2417,43.3681,43.2236,43.341,710732.0
2021-12-09 15:40:00,47.98,48.01,47.91,47.96,1164553.0,43.341,43.3681,43.2778,43.323,1164553.0
2021-12-09 15:50:00,47.95,47.97,47.77,47.79,3092360.0,43.3139,43.332,43.1513,43.1694,3092360.0
2021-12-10 09:30:00,48.29,48.29,47.87,47.9,676301.0,43.6211,43.6211,43.2417,43.2688,676301.0
2021-12-10 09:40:00,47.9,48.16,47.88,48.03,1024315.0,43.2688,43.5036,43.2507,43.3862,1024315.0
2021-12-10 09:50:00,48.03,48.09,47.78,47.84,497962.0,43.3862,43.4404,43.1604,43.2146,497962.0
2021-12-10 10:00:00,47.83,48.02,47.82,48.0,410291.0,43.2055,43.3772,43.1965,43.3591,410291.0
2021-12-10 10:10:00,48.0,48.08,47.98,48.01,804987.0,43.3591,43.4314,43.341,43.3681,804987.0
2021-12-10 10:20:00,48.02,48.02,47.95,48.0,475387.0,43.3772,43.3772,43.3139,43.3591,475387.0
2021-12-10 10:30:00,48.0,48.04,47.89,48.01,559653.0,43.3591,43.3952,43.2597,43.3681,559653.0
2021-12-10 10:40:00,48.01,48.04,47.91,48.01,613704.0,43.3681,43.3952,43.2778,43.3681,613704.0
2021-12-10 10:50:00,48.02,48.03,47.96,48.0,491896.0,43.3772,43.3862,43.323,43.3591,491896.0
2021-12-10 11:00:00,48.0,48.03,47.84,47.84,364197.0,43.3591,43.3862,43.2146,43.2146,364197.0
2021-12-10 11:10:00,47.84,48.01,47.82,47.97,440381.0,43.2146,43.3681,43.1965,43.332,440381.0
2021-12-10 11:20:00,47.98,48.07,47.96,48.05,389399.0,43.341,43.4223,43.323,43.4043,389399.0
2021-12-10 11:30:00,48.05,48.07,47.97,48.07,337609.0,43.4043,43.4223,43.332,43.4223,337609.0
2021-12-10 11:40:00,48.07,48.16,48.05,48.16,384146.0,43.4223,43.5036,43.4043,43.5036,384146.0
2021-12-10 11:50:00,48.16,48.35,48.14,48.3,1082958.0,43.5036,43.6753,43.4856,43.6301,1082958.0
2021-12-10 12:00:00,48.3,48.39,48.28,48.36,518700.0,43.6301,43.7114,43.612,43.6843,518700.0
2021-12-10 12:10:00,48.37,48.51,48.34,48.47,521581.0,43.6933,43.8198,43.6662,43.7837,521581.0
2021-12-10 12:20:00,48.47,48.49,48.41,48.46,224434.0,43.7837,43.8017,43.7295,43.7746,224434.0
2021-12-10 12:30:00,48.45,48.5,48.39,48.4,360187.0,43.7656,43.8108,43.7114,43.7204,360187.0
2021-12-10 12:40:00,48.4,48.41,48.28,48.3,884599.0,43.7204,43.7295,43.612,43.6301,884599.0
2021-12-10 12:50:00,48.3,48.36,48.27,48.29,277984.0,43.6301,43.6843,43.603,43.6211,277984.0
2021-12-10 13:00:00,48.28,48.4,48.27,48.4,331883.0,43.612,43.7204,43.603,43.7204,331883.0
2021-12-10 13:10:00,48.4,48.5,48.39,48.44,393887.0,43.7204,43.8108,43.7114,43.7566,393887.0
2021-12-10 13:20:00,48.44,48.51,48.38,48.48,628775.0,43.7566,43.8198,43.7024,43.7927,628775.0
2021-12-10 13:30:00,48.48,48.48,48.27,48.3,374418.0,43.7927,43.7927,43.603,43.6301,374418.0
2021-12-10 13:40:00,48.3,48.39,48.29,48.34,369645.0,43.6301,43.7114,43.6211,43.6662,369645.0
2021-12-10 13:50:00,48.34,48.47,48.34,48.47,248679.0,43.6662,43.7837,43.6662,43.7837,248679.0
2021-12-10 14:00:00,48.47,48.47,48.37,48.42,324848.0,43.7837,43.7837,43.6933,43.7385,324848.0
2021-12-10 14:10:00,48.42,48.46,48.39,48.41,266596.0,43.7385,43.7746,43.7114,43.7295,266596.0
2021-12-10 14:20:00,48.41,48.44,48.31,48.4,310933.0,43.7295,43.7566,43.6391,43.7204,310933.0
2021-12-10 14:30:00,48.4,48.4,48.34,48.38,288665.0,43.7204,43.7204,43.6662,43.7024,288665.0
2021-12-10 14:40:00,48.38,48.42,48.36,48.38,415700.0,43.7024,43.7385,43.6843,43.7024,415700.0
2021-12-10 14:50:00,48.38,48.41,48.32,48.38,259712.0,43.7024,43.7295,43.6482,43.7024,259712.0
2021-12-10 15:00:00,48.39,48.41,48.27,48.3,327246.0,43.7114,43.7295,43.603,43.6301,327246.0
2021-12-10 15:10:00,48.3,48.32,48.28,48.32,440515.0,43.6301,43.6482,43.612,43.6482,440515.0
2021-12-10 15:20:00,48.32,48.4,48.31,48.36,443085.0,43.6482,43.7204,43.6391,43.6843,443085.0
2021-12-10 15:30:00,48.36,48.4,48.35,48.4,590185.0,43.6843,43.7204,43.6753,43.7204,590185.0
2021-12-10 15:40:00,48.4,48.46,48.38,48.41,1481775.0,43.7204,43.7746,43.7024,43.7295,1481775.0
2021-12-10 15:50:00,48.41,48.48,48.38,48.45,1837092.0,43.7295,43.7927,43.7024,43.7656,1837092.0
2021-12-13 09:30:00,47.98,48.4,47.91,47.98,1220427.0,43.341,43.7204,43.2778,43.341,1220427.0
2021-12-13 09:40:00,47.99,48.01,47.71,47.73,847532.0,43.3501,43.3681,43.0971,43.1152,847532.0
2021-12-13 09:50:00,47.74,47.93,47.71,47.8,631874.0,43.1242,43.2959,43.0971,43.1784,631874.0
2021-12-13 10:00:00,47.79,47.87,47.68,47.87,556522.0,43.1694,43.2417,43.07,43.2417,556522.0
2021-12-13 10:10:00,47.86,47.95,47.71,47.93,361903.0,43.2326,43.3139,43.0971,43.2959,361903.0
2021-12-13 10:20:00,47.93,47.95,47.81,47.85,393177.0,43.2959,43.3139,43.1875,43.2236,393177.0
2021-12-13 10:30:00,47.85,47.96,47.8,47.8,469341.0,43.2236,43.323,43.1784,43.1784,469341.0
2021-12-13 10:40:00,47.8,47.81,47.69,47.74,247512.0,43.1784,43.1875,43.0791,43.1242,247512.0
2021-12-13 10:50:00,47.74,47.76,47.48,47.52,722751.0,43.1242,43.1423,42.8894,42.9255,722751.0
2021-12-13 11:00:00,47.52,47.59,47.45,47.53,1003824.0,42.9255,42.9887,42.8623,42.9345,1003824.0
2021-12-13 11:10:00,47.53,47.67,47.49,47.66,803560.0,42.9345,43.061,42.8984,43.052,803560.0
2021-12-13 11:20:00,47.66,47.78,47.63,47.71,345032.0,43.052,43.1604,43.0249,43.0971,345032.0
2021-12-13 11:30:00,47.7,47.96,47.69,47.89,529732.0,43.0881,43.323,43.0791,43.2597,529732.0
2021-12-13 11:40:00,47.9,47.93,47.8,47.82,278699.0,43.2688,43.2959,43.1784,43.1965,278699.0
2021-12-13 11:50:00,47.83,47.93,47.78,47.91,314585.0,43.2055,43.2959,43.1604,43.2778,314585.0
2021-12-13 12:00:00,47.91,47.95,47.86,47.91,233611.0,43.2778,43.3139,43.2326,43.2778,233611.0
2021-12-13 12:10:00,47.91,47.93,47.8,47.8,314119.0,43.2778,43.2959,43.1784,43.1784,314119.0
2021-12-13 12:20:00,47.8,47.94,47.78,47.88,444745.0,43.1784,43.3049,43.1604,43.2507,444745.0
2021-12-13 12:30:00,47.89,47.91,47.81,47.88,238434.0,43.2597,43.2778,43.1875,43.2507,238434.0
2021-12-13 12:40:00,47.87,47.9,47.75,47.79,252078.0,43.2417,43.2688,43.1333,43.1694,252078.0
2021-12-13 12:50:00,47.79,47.88,47.75,47.88,246247.0,43.1694,43.2507,43.1333,43.2507,246247.0
2021-12-13 13:00:00,47.88,47.88,47.82,47.82,209347.0,43.2507,43.2507,43.1965,43.1965,209347.0
2021-12-13 13:10:00,47.82,47.82,47.77,47.82,173244.0,43.1965,43.1965,43.1513,43.1965,173244.0
2021-12-13 13:20:00,47.82,47.84,47.79,47.84,195757.0,43.1965,43.2146,43.1694,43.2146,195757.0
2021-12-13 13:30:00,47.84,47.91,47.75,47.87,337200.0,43.2146,43.2778,43.1333,43.2417,337200.0
2021-12-13 13:40:00,47.86,47.9,47.83,47.84,248682.0,43.2326,43.2688,43.2055,43.2146,248682.0
2021-12-13 13:50:00,47.84,47.92,47.83,47.9,228372.0,43.2146,43.2868,43.2055,43.2688,228372.0
2021-12-13 14:00:00,47.89,47.93,47.79,47.84,363730.0,43.2597,43.2959,43.1694,43.2146,363730.0
2021-12-13 14:10:00,47.83,47.9,47.82,47.88,205154.0,43.2055,43.2688,43.1965,43.2507,205154.0
2021-12-13 14:20:00,47.88,48.03,47.87,47.95,241997.0,43.2507,43.3862,43.2417,43.3139,241997.0
2021-12-13 14:30:00,47.95,47.99,47.92,47.93,201105.0,43.3139,43.3501,43.2868,43.2959,201105.0
2021-12-13 14:40:00,47.92,48.01,47.87,48.01,170313.0,43.2868,43.3681,43.2417,43.3681,170313.0
2021-12-13 14:50:00,48.01,48.03,47.96,47.98,227193.0,43.3681,43.3862,43.323,43.341,227193.0
2021-12-13 15:00:00,47.98,48.0,47.83,47.84,458058.0,43.341,43.3591,43.2055,43.2146,458058.0
2021-12-13 15:10:00,47.84,47.85,47.77,47.83,308326.0,43.2146,43.2236,43.1513,43.2055,308326.0
2021-12-13 15:20:00,47.84,47.92,47.83,47.87,389446.0,43.2146,43.2868,43.2055,43.2417,389446.0
2021-12-13 15:30:00,47.87,47.92,47.86,47.91,519223.0,43.2417,43.2868,43.2326,43.2778,519223.0
2021-12-13 15:40:00,47.91,47.98,47.89,47.89,746725.0,43.2778,43.341,43.2597,43.2597,746725.0
2021-12-13 15:50:00,47.89,47.89,47.67,47.73,3134530.0,43.2597,43.2597,43.061,43.1152,3134530.0
2021-12-14 09:30:00,46.3,47.62,46.29,47.61,1753941.0,41.8235,43.0158,41.8144,43.0068,1753941.0
2021-12-14 09:40:00,47.64,48.25,47.53,48.23,1118601.0,43.0339,43.5849,42.9345,43.5669,1118601.0
2021-12-14 09:50:00,48.23,48.42,48.21,48.3,1073920.0,43.5669,43.7385,43.5488,43.6301,1073920.0
2021-12-14 10:00:00,48.3,48.47,48.21,48.34,1036251.0,43.6301,43.7837,43.5488,43.6662,1036251.0
2021-12-14 10:10:00,48.35,48.48,48.32,48.45,756342.0,43.6753,43.7927,43.6482,43.7656,756342.0
2021-12-14 10:20:00,48.46,48.79,48.45,48.57,1015619.0,43.7746,44.0727,43.7656,43.874,1015619.0
2021-12-14 10:30:00,48.57,48.77,48.51,48.7,511750.0,43.874,44.0547,43.8198,43.9914,511750.0
2021-12-14 10:40:00,48.7,48.96,48.67,48.84,1132629.0,43.9914,44.2263,43.9643,44.1179,1132629.0
2021-12-14 10:50:00,48.84,48.84,48.69,48.73,497162.0,44.1179,44.1179,43.9824,44.0185,497162.0
2021-12-14 11:00:00,48.73,48.81,48.62,48.81,643520.0,44.0185,44.0908,43.9192,44.0908,643520.0
2021-12-14 11:10:00,48.8,48.88,48.7,48.83,807312.0,44.0818,44.154,43.9914,44.1089,807312.0
2021-12-14 11:20:00,48.84,49.0,48.73,48.88,638449.0,44.1179,44.2624,44.0185,44.154,638449.0
2021-12-14 11:30:00,48.88,48.9,48.77,48.86,370349.0,44.154,44.1721,44.0547,44.136,370349.0
2021-12-14 11:40:00,48.86,48.86,48.73,48.77,348769.0,44.136,44.136,44.0185,44.0547,348769.0
2021-12-14 11:50:00,48.77,48.84,48.76,48.8,378181.0,44.0547,44.1179,44.0456,44.0818,378181.0
2021-12-14 12:00:00,48.8,48.83,48.69,48.74,233079.0,44.0818,44.1089,43.9824,44.0276,233079.0
2021-12-14 12:10:00,48.74,48.76,48.67,48.73,297833.0,44.0276,44.0456,43.9643,44.0185,297833.0
2021-12-14 12:20:00,48.73,48.81,48.7,48.78,643643.0,44.0185,44.0908,43.9914,44.0637,643643.0
2021-12-14 12:30:00,48.78,48.85,48.75,48.8,243796.0,44.0637,44.1269,44.0366,44.0818,243796.0
2021-12-14 12:40:00,48.8,48.82,48.74,48.8,264610.0,44.0818,44.0998,44.0276,44.0818,264610.0
2021-12-14 12:50:00,48.8,48.81,48.64,48.75,372522.0,44.0818,44.0908,43.9372,44.0366,372522.0
2021-12-14 13:00:00,48.75,48.8,48.72,48.79,167693.0,44.0366,44.0818,44.0095,44.0727,167693.0
2021-12-14 13:10:00,48.8,48.82,48.73,48.77,149722.0,44.0818,44.0998,44.0185,44.0547,149722.0
2021-12-14 13:20:00,48.77,48.81,48.69,48.7,275323.0,44.0547,44.0908,43.9824,43.9914,275323.0
2021-12-14 13:30:00,48.7,48.78,48.64,48.65,299155.0,43.9914,44.0637,43.9372,43.9463,299155.0
2021-12-14 13:40:00,48.64,48.67,48.53,48.66,434315.0,43.9372,43.9643,43.8379,43.9553,434315.0
2021-12-14 13:50:00,48.66,48.7,48.64,48.69,174019.0,43.9553,43.9914,43.9372,43.9824,174019.0
2021-12-14 14:00:00,48.69,48.74,48.64,48.73,172160.0,43.9824,44.0276,43.9372,44.0185,172160.0
2021-12-14 14:10:00,48.73,48.78,48.67,48.75,291219.0,44.0185,44.0637,43.9643,44.0366,291219.0
2021-12-14 14:20:00,48.74,48.8,48.69,48.69,245905.0,44.0276,44.0818,43.9824,43.9824,245905.0
2021-12-14 14:30:00,48.69,48.73,48.64,48.65,256040.0,43.9824,44.0185,43.9372,43.9463,256040.0
2021-12-14 14:40:00,48.66,48.66,48.5,48.59,292790.0,43.9553,43.9553,43.8108,43.8921,292790.0
2021-12-14 14:50:00,48.59,48.63,48.55,48.61,319480.0,43.8921,43.9282,43.8559,43.9101,319480.0
2021-12-14 15:00:00,48.61,48.67,48.57,48.65,258909.0,43.9101,43.9643,43.874,43.9463,258909.0
2021-12-14 15:10:00,48.66,48.77,48.65,48.76,768809.0,43.9553,44.0547,43.9463,44.0456,768809.0
2021-12-14 15:20:00,48.75,48.79,48.73,48.76,510428.0,44.0366,44.0727,44.0185,44.0456,510428.0
2021-12-14 15:30:00,48.76,48.77,48.69,48.74,617334.0,44.0456,44.0547,43.9824,44.0276,617334.0
2021-12-14 15:40:00,48.73,48.77,48.66,48.75,837701.0,44.0185,44.0547,43.9553,44.0366,837701.0
2021-12-14 15:50:00,48.75,48.99,48.69,48.78,5021442.0,44.0366,44.2534,43.9824,44.0637,5021442.0
2021-12-15 09:30:00,47.99,48.71,47.99,48.36,1106716.0,43.3501,44.0005,43.3501,43.6843,1106716.0
2021-12-15 09:40:00,48.36,48.53,48.26,48.53,618752.0,43.6843,43.8379,43.594,43.8379,618752.0
2021-12-15 09:50:00,48.52,48.59,48.22,48.26,393102.0,43.8288,43.8921,43.5578,43.594,393102.0
2021-12-15 10:00:00,48.25,48.41,48.18,48.38,402883.0,43.5849,43.7295,43.5217,43.7024,402883.0
2021-12-15 10:10:00,48.38,48.48,48.3,48.32,418813.0,43.7024,43.7927,43.6301,43.6482,418813.0
2021-12-15 10:20:00,48.32,48.39,48.23,48.26,413550.0,43.6482,43.7114,43.5669,43.594,413550.0
2021-12-15 10:30:00,48.26,48.27,48.09,48.18,359892.0,43.594,43.603,43.4404,43.5217,359892.0
2021-12-15 10:40:00,48.19,48.21,48.03,48.07,477442.0,43.5307,43.5488,43.3862,43.4223,477442.0
2021-12-15 10:50:00,48.07,48.11,47.9,48.04,541362.0,43.4223,43.4585,43.2688,43.3952,541362.0
2021-12-15 11:00:00,48.03,48.12,47.97,48.09,432367.0,43.3862,43.4675,43.332,43.4404,432367.0
2021-12-15 11:10:00,48.09,48.1,47.88,47.91,345692.0,43.4404,43.4494,43.2507,43.2778,345692.0
2021-12-15 11:20:00,47.91,48.08,47.91,48.07,191475.0,43.2778,43.4314,43.2778,43.4223,191475.0
2021-12-15 11:30:00,48.08,48.12,48.0,48.01,202128.0,43.4314,43.4675,43.3591,43.3681,202128.0
2021-12-15 11:40:00,48.01,48.27,47.99,48.25,337797.0,43.3681,43.603,43.3501,43.5849,337797.0
2021-12-15 11:50:00,48.24,48.25,48.13,48.2,262883.0,43.5759,43.5849,43.4765,43.5398,262883.0
2021-12-15 12:00:00,48.2,48.31,48.18,48.3,274121.0,43.5398,43.6391,43.5217,43.6301,274121.0
2021-12-15 12:10:00,48.3,48.39,48.3,48.39,233662.0,43.6301,43.7114,43.6301,43.7114,233662.0
2021-12-15 12:20:00,48.38,48.42,48.32,48.41,262262.0,43.7024,43.7385,43.6482,43.7295,262262.0
2021-12-15 12:30:00,48.41,48.42,48.24,48.25,209493.0,43.7295,43.7385,43.5759,43.5849,209493.0
2021-12-15 12:40:00,48.25,48.26,48.17,48.26,158861.0,43.5849,43.594,43.5127,43.594,158861.0
2021-12-15 12:50:00,48.26,48.31,48.23,48.29,133855.0,43.594,43.6391,43.5669,43.6211,133855.0
2021-12-15 13:00:00,48.29,48.36,48.23,48.23,246802.0,43.6211,43.6843,43.5669,43.5669,246802.0
2021-12-15 13:10:00,48.24,48.25,48.07,48.09,210201.0,43.5759,43.5849,43.4223,43.4404,210201.0
2021-12-15 13:20:00,48.09,48.09,48.0,48.09,259559.0,43.4404,43.4404,43.3591,43.4404,259559.0
2021-12-15 13:30:00,48.09,48.1,47.97,47.99,241245.0,43.4404,43.4494,43.332,43.3501,241245.0
2021-12-15 13:40:00,48.0,48.05,47.91,47.92,242308.0,43.3591,43.4043,43.2778,43.2868,242308.0
2021-12-15 13:50:00,47.91,47.98,47.88,47.94,363446.0,43.2778,43.341,43.2507,43.3049,363446.0
2021-12-15 14:00:00,47.93,48.18,47.77,48.18,508772.0,43.2959,43.5217,43.1513,43.5217,508772.0
2021-12-15 14:10:00,48.18,48.2,47.99,47.99,378376.0,43.5217,43.5398,43.3501,43.3501,378376.0
2021-12-15 14:20:00,48.0,48.02,47.87,47.91,388021.0,43.3591,43.3772,43.2417,43.2778,388021.0
2021-12-15 14:30:00,47.91,48.0,47.88,47.98,339793.0,43.2778,43.3591,43.2507,43.341,339793.0
2021-12-15 14:40:00,47.99,48.03,47.88,47.89,303467.0,43.3501,43.3862,43.2507,43.2597,303467.0
2021-12-15 14:50:00,47.88,47.93,47.81,47.84,367913.0,43.2507,43.2959,43.1875,43.2146,367913.0
2021-12-15 15:00:00,47.84,48.05,47.84,48.01,350916.0,43.2146,43.4043,43.2146,43.3681,350916.0
2021-12-15 15:10:00,48.02,48.09,47.91,48.01,506493.0,43.3772,43.4404,43.2778,43.3681,506493.0
2021-12-15 15:20:00,48.02,48.26,48.02,48.21,786095.0,43.3772,43.594,43.3772,43.5488,786095.0
2021-12-15 15:30:00,48.21,48.4,48.16,48.37,540876.0,43.5488,43.7204,43.5036,43.6933,540876.0
2021-12-15 15:40:00,48.37,48.39,48.16,48.16,714253.0,43.6933,43.7114,43.5036,43.5036,714253.0
2021-12-15 15:50:00,48.16,48.34,48.16,48.2,2339228.0,43.5036,43.6662,43.5036,43.5398,2339228.0
2021-12-16 09:30:00,48.54,48.79,48.42,48.69,703433.0,43.8469,44.0727,43.7385,43.9824,703433.0
2021-12-16 09:40:00,48.7,48.76,48.51,48.7,642015.0,43.9914,44.0456,43.8198,43.9914,642015.0
2021-12-16 09:50:00,48.72,48.93,48.65,48.88,273873.0,44.0095,44.1992,43.9463,44.154,273873.0
2021-12-16 10:00:00,48.88,48.93,48.73,48.75,393950.0,44.154,44.1992,44.0185,44.0366,393950.0
2021-12-16 10:10:00,48.74,48.9,48.68,48.89,319509.0,44.0276,44.1721,43.9734,44.1631,319509.0
2021-12-16 10:20:00,48.9,49.05,48.89,49.01,417975.0,44.1721,44.3076,44.1631,44.2715,417975.0
2021-12-16 10:30:00,49.01,49.12,48.97,49.12,343788.0,44.2715,44.3708,44.2353,44.3708,343788.0
2021-12-16 10:40:00,49.12,49.22,49.08,49.14,568363.0,44.3708,44.4611,44.3347,44.3889,568363.0
2021-12-16 10:50:00,49.14,49.16,48.96,48.98,397481.0,44.3889,44.407,44.2263,44.2444,397481.0
2021-12-16 11:00:00,48.97,49.05,48.87,49.04,397469.0,44.2353,44.3076,44.145,44.2986,397469.0
2021-12-16 11:10:00,49.04,49.12,49.02,49.11,383091.0,44.2986,44.3708,44.2805,44.3618,383091.0
2021-12-16 11:20:00,49.11,49.17,49.03,49.11,289553.0,44.3618,44.416,44.2895,44.3618,289553.0
2021-12-16 11:30:00,49.1,49.13,49.01,49.07,369321.0,44.3528,44.3799,44.2715,44.3257,369321.0
2021-12-16 11:40:00,49.07,49.13,49.01,49.04,258666.0,44.3257,44.3799,44.2715,44.2986,258666.0
2021-12-16 11:50:00,49.05,49.11,48.97,48.98,261392.0,44.3076,44.3618,44.2353,44.2444,261392.0
2021-12-16 12:00:00,48.98,49.09,48.95,49.04,260587.0,44.2444,44.3437,44.2173,44.2986,260587.0
2021-12-16 12:10:00,49.04,49.11,49.03,49.09,335044.0,44.2986,44.3618,44.2895,44.3437,335044.0
2021-12-16 12:20:00,49.09,49.18,49.06,49.15,287125.0,44.3437,44.425,44.3166,44.3979,287125.0
2021-12-16 12:30:00,49.16,49.16,49.05,49.05,334801.0,44.407,44.407,44.3076,44.3076,334801.0
2021-12-16 12:40:00,49.05,49.11,48.94,48.96,216126.0,44.3076,44.3618,44.2082,44.2263,216126.0
2021-12-16 12:50:00,48.97,49.07,48.96,49.05,220590.0,44.2353,44.3257,44.2263,44.3076,220590.0
2021-12-16 13:00:00,49.05,49.17,49.04,49.15,297763.0,44.3076,44.416,44.2986,44.3979,297763.0
2021-12-16 13:10:00,49.14,49.2,49.11,49.2,212932.0,44.3889,44.4431,44.3618,44.4431,212932.0
2021-12-16 13:20:00,49.2,49.21,49.13,49.16,255711.0,44.4431,44.4521,44.3799,44.407,255711.0
2021-12-16 13:30:00,49.16,49.2,49.13,49.2,251515.0,44.407,44.4431,44.3799,44.4431,251515.0
2021-12-16 13:40:00,49.2,49.36,49.16,49.33,680151.0,44.4431,44.5876,44.407,44.5605,680151.0
2021-12-16 13:50:00,49.33,49.36,49.18,49.2,272589.0,44.5605,44.5876,44.425,44.4431,272589.0
2021-12-16 14:00:00,49.2,49.27,49.2,49.27,539878.0,44.4431,44.5063,44.4431,44.5063,539878.0
2021-12-16 14:10:00,49.27,49.35,49.26,49.3,327727.0,44.5063,44.5786,44.4973,44.5334,327727.0
2021-12-16 14:20:00,49.31,49.35,49.27,49.33,249878.0,44.5424,44.5786,44.5063,44.5605,249878.0
2021-12-16 14:30:00,49.34,49.49,49.33,49.48,289995.0,44.5695,44.705,44.5605,44.696,289995.0
2021-12-16 14:40:00,49.48,49.52,49.34,49.37,499767.0,44.696,44.7321,44.5695,44.5966,499767.0
2021-12-16 14:50:00,49.37,49.38,49.25,49.3,530151.0,44.5966,44.6057,44.4882,44.5334,530151.0
2021-12-16 15:00:00,49.3,49.31,49.21,49.23,815558.0,44.5334,44.5424,44.4521,44.4702,815558.0
2021-12-16 15:10:00,49.22,49.31,49.12,49.26,503333.0,44.4611,44.5424,44.3708,44.4973,503333.0
2021-12-16 15:20:00,49.26,49.26,49.12,49.21,328282.0,44.4973,44.4973,44.3708,44.4521,328282.0
2021-12-16 15:30:00,49.21,49.25,49.04,49.14,445844.0,44.4521,44.4882,44.2986,44.3889,445844.0
2021-12-16 15:40:00,49.14,49.22,49.01,49.02,618018.0,44.3889,44.4611,44.2715,44.2805,618018.0
2021-12-16 15:50:00,49.02,49.17,48.76,48.81,4430039.0,44.2805,44.416,44.0456,44.0908,4430039.0
2021-12-17 09:30:00,48.35,48.48,48.04,48.28,4655882.0,43.6753,43.7927,43.3952,43.612,4655882.0
2021-12-17 09:40:00,48.28,48.72,48.22,48.62,555339.0,43.612,44.0095,43.5578,43.9192,555339.0
2021-12-17 09:50:00,48.61,48.93,48.6,48.83,396735.0,43.9101,44.1992,43.9011,44.1089,396735.0
2021-12-17 10:00:00,48.83,48.95,48.74,48.79,316626.0,44.1089,44.2173,44.0276,44.0727,316626.0
2021-12-17 10:10:00,48.8,48.9,48.67,48.89,376340.0,44.0818,44.1721,43.9643,44.1631,376340.0
2021-12-17 10:20:00,48.9,49.02,48.87,48.99,334587.0,44.1721,44.2805,44.145,44.2534,334587.0
2021-12-17 10:30:00,49.0,49.03,48.9,48.99,703389.0,44.2624,44.2895,44.1721,44.2534,703389.0
2021-12-17 10:40:00,48.99,49.14,48.96,49.12,418015.0,44.2534,44.3889,44.2263,44.3708,418015.0
2021-12-17 10:50:00,49.11,49.14,48.98,49.11,311418.0,44.3618,44.3889,44.2444,44.3618,311418.0
2021-12-17 11:00:00,49.11,49.11,48.93,48.98,274306.0,44.3618,44.3618,44.1992,44.2444,274306.0
2021-12-17 11:10:00,48.98,49.12,48.97,49.08,476681.0,44.2444,44.3708,44.2353,44.3347,476681.0
2021-12-17 11:20:00,49.08,49.24,48.98,49.21,293828.0,44.3347,44.4792,44.2444,44.4521,293828.0
2021-12-17 11:30:00,49.21,49.25,49.07,49.11,210650.0,44.4521,44.4882,44.3257,44.3618,210650.0
2021-12-17 11:40:00,49.11,49.22,48.99,49.03,169414.0,44.3618,44.4611,44.2534,44.2895,169414.0
2021-12-17 11:50:00,49.03,49.11,49.01,49.1,185807.0,44.2895,44.3618,44.2715,44.3528,185807.0
2021-12-17 12:00:00,49.09,49.1,48.97,49.09,370370.0,44.3437,44.3528,44.2353,44.3437,370370.0
2021-12-17 12:10:00,49.08,49.17,49.02,49.13,343260.0,44.3347,44.416,44.2805,44.3799,343260.0
2021-12-17 12:20:00,49.13,49.17,49.0,49.07,216661.0,44.3799,44.416,44.2624,44.3257,216661.0
2021-12-17 12:30:00,49.06,49.18,49.03,49.15,193047.0,44.3166,44.425,44.2895,44.3979,193047.0
2021-12-17 12:40:00,49.16,49.16,49.08,49.13,377069.0,44.407,44.407,44.3347,44.3799,377069.0
2021-12-17 12:50:00,49.13,49.16,49.06,49.16,198268.0,44.3799,44.407,44.3166,44.407,198268.0
2021-12-17 13:00:00,49.16,49.17,49.01,49.05,184645.0,44.407,44.416,44.2715,44.3076,184645.0
2021-12-17 13:10:00,49.04,49.09,48.99,49.06,217638.0,44.2986,44.3437,44.2534,44.3166,217638.0
2021-12-17 13:20:00,49.07,49.21,49.06,49.17,157837.0,44.3257,44.4521,44.3166,44.416,157837.0
2021-12-17 13:30:00,49.18,49.18,49.04,49.06,264779.0,44.425,44.425,44.2986,44.3166,264779.0
2021-12-17 13:40:00,49.06,49.09,49.03,49.08,288337.0,44.3166,44.3437,44.2895,44.3347,288337.0
2021-12-17 13:50:00,49.08,49.14,49.06,49.14,205707.0,44.3347,44.3889,44.3166,44.3889,205707.0
2021-12-17 14:00:00,49.13,49.16,49.06,49.11,383962.0,44.3799,44.407,44.3166,44.3618,383962.0
2021-12-17 14:10:00,49.11,49.12,49.08,49.09,234687.0,44.3618,44.3708,44.3347,44.3437,234687.0
2021-12-17 14:20:00,49.09,49.16,48.98,49.02,328405.0,44.3437,44.407,44.2444,44.2805,328405.0
2021-12-17 14:30:00,49.02,49.02,48.87,48.89,479828.0,44.2805,44.2805,44.145,44.1631,479828.0
2021-12-17 14:40:00,48.89,49.02,48.88,48.97,219435.0,44.1631,44.2805,44.154,44.2353,219435.0
2021-12-17 14:50:00,48.98,48.98,48.91,48.96,225888.0,44.2444,44.2444,44.1811,44.2263,225888.0
2021-12-17 15:00:00,48.95,49.02,48.95,49.01,376390.0,44.2173,44.2805,44.2173,44.2715,376390.0
2021-12-17 15:10:00,49.01,49.01,48.77,48.83,307717.0,44.2715,44.2715,44.0547,44.1089,307717.0
2021-12-17 15:20:00,48.83,48.91,48.82,48.88,292375.0,44.1089,44.1811,44.0998,44.154,292375.0
2021-12-17 15:30:00,48.89,48.92,48.74,48.82,515193.0,44.1631,44.1902,44.0276,44.0998,515193.0
2021-12-17 15:40:00,48.83,48.92,48.73,48.74,837325.0,44.1089,44.1902,44.0185,44.0276,837325.0
2021-12-17 15:50:00,48.74,48.98,48.65,48.67,3006386.0,44.0276,44.2444,43.9463,43.9643,3006386.0
2021-12-20 09:30:00,48.25,48.33,48.04,48.19,615478.0,43.5849,43.6572,43.3952,43.5307,615478.0
2021-12-20 09:40:00,48.19,48.31,47.98,48.16,396695.0,43.5307,43.6391,43.341,43.5036,396695.0
2021-12-20 09:50:00,48.15,48.3,48.13,48.26,227443.0,43.4946,43.6301,43.4765,43.594,227443.0
2021-12-20 10:00:00,48.26,48.57,48.25,48.55,320716.0,43.594,43.874,43.5849,43.8559,320716.0
2021-12-20 10:10:00,48.54,48.61,48.45,48.59,356878.0,43.8469,43.9101,43.7656,43.8921,356878.0
2021-12-20 10:20:00,48.59,48.68,48.35,48.36,273744.0,43.8921,43.9734,43.6753,43.6843,273744.0
2021-12-20 10:30:00,48.37,48.38,48.17,48.18,326542.0,43.6933,43.7024,43.5127,43.5217,326542.0
2021-12-20 10:40:00,48.17,48.2,48.02,48.05,423566.0,43.5127,43.5398,43.3772,43.4043,423566.0
2021-12-20 10:50:00,48.05,48.08,47.98,48.08,250640.0,43.4043,43.4314,43.341,43.4314,250640.0
2021-12-20 11:00:00,48.08,48.27,48.06,48.25,296991.0,43.4314,43.603,43.4133,43.5849,296991.0
2021-12-20 11:10:00,48.24,48.27,48.07,48.14,232465.0,43.5759,43.603,43.4223,43.4856,232465.0
2021-12-20 11:20:00,48.13,48.14,48.0,48.08,279292.0,43.4765,43.4856,43.3591,43.4314,279292.0
2021-12-20 11:30:00,48.07,48.12,48.01,48.11,275712.0,43.4223,43.4675,43.3681,43.4585,275712.0
2021-12-20 11:40:00,48.1,48.17,48.08,48.12,263770.0,43.4494,43.5127,43.4314,43.4675,263770.0
2021-12-20 11:50:00,48.12,48.25,48.11,48.18,149189.0,43.4675,43.5849,43.4585,43.5217,149189.0
2021-12-20 12:00:00,48.17,48.17,48.06,48.08,176465.0,43.5127,43.5127,43.4133,43.4314,176465.0
2021-12-20 12:10:00,48.07,48.16,48.06,48.13,220299.0,43.4223,43.5036,43.4133,43.4765,220299.0
2021-12-20 12:20:00,48.12,48.15,48.06,48.12,130021.0,43.4675,43.4946,43.4133,43.4675,130021.0
2021-12-20 12:30:00,48.13,48.14,47.99,48.08,200095.0,43.4765,43.4856,43.3501,43.4314,200095.0
2021-12-20 12:40:00,48.08,48.12,48.02,48.12,175952.0,43.4314,43.4675,43.3772,43.4675,175952.0
2021-12-20 12:50:00,48.12,48.16,48.07,48.1,140462.0,43.4675,43.5036,43.4223,43.4494,140462.0
2021-12-20 13:00:00,48.1,48.13,48.03,48.11,214307.0,43.4494,43.4765,43.3862,43.4585,214307.0
2021-12-20 13:10:00,48.11,48.15,48.05,48.05,213792.0,43.4585,43.4946,43.4043,43.4043,213792.0
2021-12-20 13:20:00,48.05,48.14,48.05,48.14,153377.0,43.4043,43.4856,43.4043,43.4856,153377.0
2021-12-20 13:30:00,48.14,48.2,48.1,48.2,261986.0,43.4856,43.5398,43.4494,43.5398,261986.0
2021-12-20 13:40:00,48.19,48.22,48.16,48.19,347593.0,43.5307,43.5578,43.5036,43.5307,347593.0
2021-12-20 13:50:00,48.19,48.21,48.14,48.2,254944.0,43.5307,43.5488,43.4856,43.5398,254944.0
2021-12-20 14:00:00,48.2,48.36,48.19,48.36,840062.0,43.5398,43.6843,43.5307,43.6843,840062.0
2021-12-20 14:10:00,48.35,48.45,48.33,48.44,309095.0,43.6753,43.7656,43.6572,43.7566,309095.0
2021-12-20 14:20:00,48.45,48.52,48.44,48.47,432678.0,43.7656,43.8288,43.7566,43.7837,432678.0
2021-12-20 14:30:00,48.47,48.49,48.42,48.47,273911.0,43.7837,43.8017,43.7385,43.7837,273911.0
2021-12-20 14:40:00,48.48,48.51,48.42,48.44,249980.0,43.7927,43.8198,43.7385,43.7566,249980.0
2021-12-20 14:50:00,48.44,48.46,48.37,48.41,196716.0,43.7566,43.7746,43.6933,43.7295,196716.0
2021-12-20 15:00:00,48.41,48.44,48.27,48.32,173989.0,43.7295,43.7566,43.603,43.6482,173989.0
2021-12-20 15:10:00,48.31,48.37,48.29,48.29,221749.0,43.6391,43.6933,43.6211,43.6211,221749.0
2021-12-20 15:20:00,48.29,48.37,48.25,48.33,320090.0,43.6211,43.6933,43.5849,43.6572,320090.0
2021-12-20 15:30:00,48.33,48.36,48.24,48.25,295677.0,43.6572,43.6843,43.5759,43.5849,295677.0
2021-12-20 15:40:00,48.25,48.32,48.22,48.26,373831.0,43.5849,43.6482,43.5578,43.594,373831.0
2021-12-20 15:50:00,48.26,48.43,48.26,48.42,1304118.0,43.594,43.7475,43.594,43.7385,1304118.0
2021-12-21 09:30:00,48.5,48.76,48.4,48.59,492649.0,43.8108,44.0456,43.7204,43.8921,492649.0
2021-12-21 09:40:00,48.59,48.68,48.49,48.52,354045.0,43.8921,43.9734,43.8017,43.8288,354045.0
2021-12-21 09:50:00,48.52,48.75,48.46,48.72,291370.0,43.8288,44.0366,43.7746,44.0095,291370.0
2021-12-21 10:00:00,48.72,48.9,48.7,48.9,221825.0,44.0095,44.1721,43.9914,44.1721,221825.0
2021-12-21 10:10:00,48.91,49.04,48.87,49.04,245518.0,44.1811,44.2986,44.145,44.2986,245518.0
2021-12-21 10:20:00,49.04,49.11,48.78,48.78,318484.0,44.2986,44.3618,44.0637,44.0637,318484.0
2021-12-21 10:30:00,48.78,48.91,48.68,48.74,369757.0,44.0637,44.1811,43.9734,44.0276,369757.0
2021-12-21 10:40:00,48.75,48.87,48.74,48.82,236983.0,44.0366,44.145,44.0276,44.0998,236983.0
2021-12-21 10:50:00,48.81,48.92,48.77,48.85,309147.0,44.0908,44.1902,44.0547,44.1269,309147.0
2021-12-21 11:00:00,48.84,48.99,48.81,48.98,263878.0,44.1179,44.2534,44.0908,44.2444,263878.0
2021-12-21 11:10:00,48.98,49.15,48.92,49.11,501528.0,44.2444,44.3979,44.1902,44.3618,501528.0
2021-12-21 11:20:00,49.11,49.2,49.09,49.11,290723.0,44.3618,44.4431,44.3437,44.3618,290723.0
2021-12-21 11:30:00,49.1,49.21,49.09,49.2,382932.0,44.3528,44.4521,44.3437,44.4431,382932.0
2021-12-21 11:40:00,49.2,49.21,49.13,49.15,324267.0,44.4431,44.4521,44.3799,44.3979,324267.0
2021-12-21 11:50:00,49.15,49.23,49.11,49.16,258645.0,44.3979,44.4702,44.3618,44.407,258645.0
2021-12-21 12:00:00,49.16,49.32,49.15,49.25,445619.0,44.407,44.5515,44.3979,44.4882,445619.0
2021-12-21 12:10:00,49.25,49.29,49.15,49.16,397083.0,44.4882,44.5244,44.3979,44.407,397083.0
2021-12-21 12:20:00,49.16,49.17,49.03,49.07,252783.0,44.407,44.416,44.2895,44.3257,252783.0
2021-12-21 12:30:00,49.08,49.11,49.03,49.08,143909.0,44.3347,44.3618,44.2895,44.3347,143909.0
2021-12-21 12:40:00,49.08,49.1,48.98,49.0,187316.0,44.3347,44.3528,44.2444,44.2624,187316.0
2021-12-21 12:50:00,49.01,49.03,48.94,49.01,209490.0,44.2715,44.2895,44.2082,44.2715,209490.0
2021-12-21 13:00:00,49.01,49.04,48.98,49.01,122771.0,44.2715,44.2986,44.2444,44.2715,122771.0
2021-12-21 13:10:00,49.01,49.01,48.9,48.96,171415.0,44.2715,44.2715,44.1721,44.2263,171415.0
2021-12-21 13:20:00,48.96,49.02,48.95,48.98,176536.0,44.2263,44.2805,44.2173,44.2444,176536.0
2021-12-21 13:30:00,48.99,49.03,48.95,49.02,239846.0,44.2534,44.2895,44.2173,44.2805,239846.0
2021-12-21 13:40:00,49.01,49.09,49.01,49.08,207011.0,44.2715,44.3437,44.2715,44.3347,207011.0
2021-12-21 13:50:00,49.08,49.09,48.97,48.98,232601.0,44.3347,44.3437,44.2353,44.2444,232601.0
2021-12-21 14:00:00,48.98,48.99,48.9,48.93,265416.0,44.2444,44.2534,44.1721,44.1992,265416.0
2021-12-21 14:10:00,48.93,48.94,48.77,48.78,341143.0,44.1992,44.2082,44.0547,44.0637,341143.0
2021-12-21 14:20:00,48.78,48.81,48.76,48.78,243000.0,44.0637,44.0908,44.0456,44.0637,243000.0
2021-12-21 14:30:00,48.79,48.88,48.77,48.82,281273.0,44.0727,44.154,44.0547,44.0998,281273.0
2021-12-21 14:40:00,48.82,48.86,48.78,48.79,231151.0,44.0998,44.136,44.0637,44.0727,231151.0
2021-12-21 14:50:00,48.79,48.8,48.67,48.72,200329.0,44.0727,44.0818,43.9643,44.0095,200329.0
2021-12-21 15:00:00,48.72,48.78,48.69,48.71,231666.0,44.0095,44.0637,43.9824,44.0005,231666.0
2021-12-21 15:10:00,48.7,48.8,48.69,48.8,398992.0,43.9914,44.0818,43.9824,44.0818,398992.0
2021-12-21 15:20:00,48.79,48.89,48.76,48.8,273135.0,44.0727,44.1631,44.0456,44.0818,273135.0
2021-12-21 15:30:00,48.8,48.83,48.65,48.7,293626.0,44.0818,44.1089,43.9463,43.9914,293626.0
2021-12-21 15:40:00,48.69,48.78,48.69,48.72,322690.0,43.9824,44.0637,43.9824,44.0095,322690.0
2021-12-21 15:50:00,48.71,48.91,48.71,48.85,1499158.0,44.0005,44.1811,44.0005,44.1269,1499158.0
2021-12-22 09:30:00,48.96,48.96,48.46,48.65,556255.0,44.2263,44.2263,43.7746,43.9463,556255.0
2021-12-22 09:40:00,48.64,48.75,48.42,48.45,305575.0,43.9372,44.0366,43.7385,43.7656,305575.0
2021-12-22 09:50:00,48.46,48.78,48.45,48.78,275562.0,43.7746,44.0637,43.7656,44.0637,275562.0
2021-12-22 10:00:00,48.78,48.92,48.73,48.78,459020.0,44.0637,44.1902,44.0185,44.0637,459020.0
2021-12-22 10:10:00,48.77,48.83,48.75,48.8,355126.0,44.0547,44.1089,44.0366,44.0818,355126.0
2021-12-22 10:20:00,48.79,48.91,48.76,48.89,171682.0,44.0727,44.1811,44.0456,44.1631,171682.0
2021-12-22 10:30:00,48.88,49.01,48.8,48.95,327443.0,44.154,44.2715,44.0818,44.2173,327443.0
2021-12-22 10:40:00,48.95,49.06,48.91,49.04,265434.0,44.2173,44.3166,44.1811,44.2986,265434.0
2021-12-22 10:50:00,49.05,49.12,48.99,49.09,375265.0,44.3076,44.3708,44.2534,44.3437,375265.0
2021-12-22 11:00:00,49.1,49.16,49.06,49.06,299215.0,44.3528,44.407,44.3166,44.3166,299215.0
2021-12-22 11:10:00,49.05,49.11,48.99,48.99,236980.0,44.3076,44.3618,44.2534,44.2534,236980.0
2021-12-22 11:20:00,49.0,49.01,48.93,49.01,447091.0,44.2624,44.2715,44.1992,44.2715,447091.0
2021-12-22 11:30:00,49.0,49.01,48.92,48.97,158283.0,44.2624,44.2715,44.1902,44.2353,158283.0
2021-12-22 11:40:00,48.97,48.97,48.88,48.91,200270.0,44.2353,44.2353,44.154,44.1811,200270.0
2021-12-22 11:50:00,48.91,48.95,48.87,48.91,171677.0,44.1811,44.2173,44.145,44.1811,171677.0
2021-12-22 12:00:00,48.91,48.99,48.88,48.94,164910.0,44.1811,44.2534,44.154,44.2082,164910.0
2021-12-22 12:10:00,48.94,48.96,48.9,48.91,142057.0,44.2082,44.2263,44.1721,44.1811,142057.0
2021-12-22 12:20:00,48.91,48.99,48.91,48.98,223191.0,44.1811,44.2534,44.1811,44.2444,223191.0
2021-12-22 12:30:00,48.97,49.01,48.96,49.0,181929.0,44.2353,44.2715,44.2263,44.2624,181929.0
2021-12-22 12:40:00,49.0,49.07,48.97,49.07,162853.0,44.2624,44.3257,44.2353,44.3257,162853.0
2021-12-22 12:50:00,49.06,49.13,49.05,49.07,265384.0,44.3166,44.3799,44.3076,44.3257,265384.0
2021-12-22 13:00:00,49.07,49.07,49.0,49.02,119692.0,44.3257,44.3257,44.2624,44.2805,119692.0
2021-12-22 13:10:00,49.02,49.03,48.97,49.02,157822.0,44.2805,44.2895,44.2353,44.2805,157822.0
2021-12-22 13:20:00,49.02,49.03,48.98,49.02,171151.0,44.2805,44.2895,44.2444,44.2805,171151.0
2021-12-22 13:30:00,49.02,49.03,48.98,49.02,171794.0,44.2805,44.2895,44.2444,44.2805,171794.0
2021-12-22 13:40:00,49.02,49.04,48.98,49.0,221133.0,44.2805,44.2986,44.2444,44.2624,221133.0
2021-12-22 13:50:00,49.0,49.04,48.98,49.0,217178.0,44.2624,44.2986,44.2444,44.2624,217178.0
2021-12-22 14:00:00,48.99,49.01,48.97,48.99,149553.0,44.2534,44.2715,44.2353,44.2534,149553.0
2021-12-22 14:10:00,48.99,49.06,48.99,49.02,262400.0,44.2534,44.3166,44.2534,44.2805,262400.0
2021-12-22 14:20:00,49.02,49.03,48.95,48.97,204773.0,44.2805,44.2895,44.2173,44.2353,204773.0
2021-12-22 14:30:00,48.97,49.02,48.95,49.01,170295.0,44.2353,44.2805,44.2173,44.2715,170295.0
2021-12-22 14:40:00,49.01,49.05,48.99,49.05,265730.0,44.2715,44.3076,44.2534,44.3076,265730.0
2021-12-22 14:50:00,49.05,49.07,49.01,49.04,288016.0,44.3076,44.3257,44.2715,44.2986,288016.0
2021-12-22 15:00:00,49.04,49.04,48.96,49.02,166227.0,44.2986,44.2986,44.2263,44.2805,166227.0
2021-12-22 15:10:00,49.02,49.04,48.98,49.02,208175.0,44.2805,44.2986,44.2444,44.2805,208175.0
2021-12-22 15:20:00,49.02,49.07,49.0,49.04,168265.0,44.2805,44.3257,44.2624,44.2986,168265.0
2021-12-22 15:30:00,49.04,49.07,49.01,49.03,270997.0,44.2986,44.3257,44.2715,44.2895,270997.0
2021-12-22 15:40:00,49.02,49.03,48.96,49.0,445232.0,44.2805,44.2895,44.2263,44.2624,445232.0
2021-12-22 15:50:00,49.0,49.08,48.94,49.03,1545196.0,44.2624,44.3347,44.2082,44.2895,1545196.0
2021-12-23 09:30:00,49.38,49.68,49.31,49.66,997387.0,44.6057,44.8767,44.5424,44.8586,997387.0
2021-12-23 09:40:00,49.65,49.92,49.6,49.86,441113.0,44.8496,45.0935,44.8044,45.0393,441113.0
2021-12-23 09:50:00,49.86,50.05,49.78,50.02,515360.0,45.0393,45.2109,44.967,45.1838,515360.0
2021-12-23 10:00:00,50.02,50.21,49.99,50.01,586123.0,45.1838,45.3554,45.1567,45.1748,586123.0
2021-12-23 10:10:00,50.01,50.19,49.99,50.18,363525.0,45.1748,45.3374,45.1567,45.3283,363525.0
2021-12-23 10:20:00,50.18,50.18,50.06,50.08,286857.0,45.3283,45.3283,45.2199,45.238,286857.0
2021-12-23 10:30:00,50.07,50.11,49.99,50.03,291569.0,45.229,45.2651,45.1567,45.1928,291569.0
2021-12-23 10:40:00,50.03,50.05,49.99,50.01,336315.0,45.1928,45.2109,45.1567,45.1748,336315.0
2021-12-23 10:50:00,50.01,50.11,49.99,50.11,183598.0,45.1748,45.2651,45.1567,45.2651,183598.0
2021-12-23 11:00:00,50.11,50.11,49.93,49.98,256393.0,45.2651,45.2651,45.1025,45.1477,256393.0
2021-12-23 11:10:00,49.98,50.01,49.91,49.92,174429.0,45.1477,45.1748,45.0844,45.0935,174429.0
2021-12-23 11:20:00,49.91,50.03,49.84,49.9,311798.0,45.0844,45.1928,45.0212,45.0754,311798.0
2021-12-23 11:30:00,49.89,50.0,49.88,49.97,258305.0,45.0664,45.1657,45.0573,45.1386,258305.0
2021-12-23 11:40:00,49.96,50.05,49.92,49.98,274613.0,45.1296,45.2109,45.0935,45.1477,274613.0
2021-12-23 11:50:00,49.98,50.04,49.95,50.03,168478.0,45.1477,45.2019,45.1206,45.1928,168478.0
2021-12-23 12:00:00,50.02,50.05,49.99,50.02,234847.0,45.1838,45.2109,45.1567,45.1838,234847.0
2021-12-23 12:10:00,50.01,50.19,50.01,50.11,377245.0,45.1748,45.3374,45.1748,45.2651,377245.0
2021-12-23 12:20:00,50.11,50.14,50.07,50.12,172753.0,45.2651,45.2922,45.229,45.2741,172753.0
2021-12-23 12:30:00,50.11,50.19,50.1,50.18,146742.0,45.2651,45.3374,45.2561,45.3283,146742.0
2021-12-23 12:40:00,50.17,50.2,50.12,50.12,207458.0,45.3193,45.3464,45.2741,45.2741,207458.0
2021-12-23 12:50:00,50.13,50.17,50.03,50.11,465511.0,45.2832,45.3193,45.1928,45.2651,465511.0
2021-12-23 13:00:00,50.12,50.15,50.07,50.13,133437.0,45.2741,45.3012,45.229,45.2832,133437.0
2021-12-23 13:10:00,50.12,50.17,50.09,50.13,174282.0,45.2741,45.3193,45.247,45.2832,174282.0
2021-12-23 13:20:00,50.12,50.17,50.1,50.17,126053.0,45.2741,45.3193,45.2561,45.3193,126053.0
2021-12-23 13:30:00,50.16,50.19,50.13,50.16,217165.0,45.3103,45.3374,45.2832,45.3103,217165.0
2021-12-23 13:40:00,50.15,50.15,50.05,50.06,142167.0,45.3012,45.3012,45.2109,45.2199,142167.0
2021-12-23 13:50:00,50.07,50.14,50.06,50.13,159492.0,45.229,45.2922,45.2199,45.2832,159492.0
2021-12-23 14:00:00,50.14,50.16,50.1,50.13,114845.0,45.2922,45.3103,45.2561,45.2832,114845.0
2021-12-23 14:10:00,50.13,50.22,50.13,50.2,239999.0,45.2832,45.3645,45.2832,45.3464,239999.0
2021-12-23 14:20:00,50.19,50.22,50.14,50.15,122130.0,45.3374,45.3645,45.2922,45.3012,122130.0
2021-12-23 14:30:00,50.14,50.17,50.09,50.13,118446.0,45.2922,45.3193,45.247,45.2832,118446.0
2021-12-23 14:40:00,50.12,50.15,50.11,50.14,120518.0,45.2741,45.3012,45.2651,45.2922,120518.0
2021-12-23 14:50:00,50.13,50.18,50.1,50.14,156433.0,45.2832,45.3283,45.2561,45.2922,156433.0
2021-12-23 15:00:00,50.14,50.14,50.0,50.0,157534.0,45.2922,45.2922,45.1657,45.1657,157534.0
2021-12-23 15:10:00,50.01,50.09,50.0,50.06,228430.0,45.1748,45.247,45.1657,45.2199,228430.0
2021-12-23 15:20:00,50.07,50.09,50.0,50.07,403778.0,45.229,45.247,45.1657,45.229,403778.0
2021-12-23 15:30:00,50.06,50.12,50.02,50.07,499847.0,45.2199,45.2741,45.1838,45.229,499847.0
2021-12-23 15:40:00,50.07,50.12,50.05,50.11,377757.0,45.229,45.2741,45.2109,45.2651,377757.0
2021-12-23 15:50:00,50.11,50.18,50.01,50.05,1716106.0,45.2651,45.3283,45.1748,45.2109,1716106.0
2021-12-27 09:30:00,50.08,50.24,49.7,49.77,422453.0,45.238,45.3825,44.8947,44.958,422453.0
2021-12-27 09:40:00,49.78,50.21,49.66,50.15,286079.0,44.967,45.3554,44.8586,45.3012,286079.0
2021-12-27 09:50:00,50.14,50.16,49.89,50.04,203715.0,45.2922,45.3103,45.0664,45.2019,203715.0
2021-12-27 10:00:00,50.04,50.19,49.93,50.19,178070.0,45.2019,45.3374,45.1025,45.3374,178070.0
2021-12-27 10:10:00,50.19,50.3,50.17,50.25,169616.0,45.3374,45.4367,45.3193,45.3916,169616.0
2021-12-27 10:20:00,50.24,50.33,50.24,50.32,130507.0,45.3825,45.4638,45.3825,45.4548,130507.0
2021-12-27 10:30:00,50.32,50.36,50.24,50.31,213836.0,45.4548,45.4909,45.3825,45.4458,213836.0
2021-12-27 10:40:00,50.32,50.4,50.31,50.35,210329.0,45.4548,45.5271,45.4458,45.4819,210329.0
2021-12-27 10:50:00,50.35,50.43,50.34,50.41,200636.0,45.4819,45.5542,45.4729,45.5361,200636.0
2021-12-27 11:00:00,50.4,50.56,50.38,50.51,269497.0,45.5271,45.6716,45.509,45.6264,269497.0
2021-12-27 11:10:00,50.52,50.53,50.46,50.5,337300.0,45.6355,45.6445,45.5813,45.6174,337300.0
2021-12-27 11:20:00,50.49,50.51,50.43,50.47,482361.0,45.6084,45.6264,45.5542,45.5903,482361.0
2021-12-27 11:30:00,50.48,50.53,50.37,50.38,507337.0,45.5993,45.6445,45.5,45.509,507337.0
2021-12-27 11:40:00,50.39,50.42,50.37,50.41,167233.0,45.518,45.5451,45.5,45.5361,167233.0
2021-12-27 11:50:00,50.41,50.53,50.41,50.49,539136.0,45.5361,45.6445,45.5361,45.6084,539136.0
2021-12-27 12:00:00,50.49,50.51,50.44,50.45,452933.0,45.6084,45.6264,45.5632,45.5722,452933.0
2021-12-27 12:10:00,50.44,50.55,50.43,50.55,340542.0,45.5632,45.6626,45.5542,45.6626,340542.0
2021-12-27 12:20:00,50.55,50.55,50.48,50.51,354610.0,45.6626,45.6626,45.5993,45.6264,354610.0
2021-12-27 12:30:00,50.51,50.52,50.47,50.51,207880.0,45.6264,45.6355,45.5903,45.6264,207880.0
2021-12-27 12:40:00,50.51,50.54,50.48,50.51,206623.0,45.6264,45.6535,45.5993,45.6264,206623.0
2021-12-27 12:50:00,50.51,50.59,50.49,50.53,373619.0,45.6264,45.6987,45.6084,45.6445,373619.0
2021-12-27 13:00:00,50.53,50.54,50.49,50.51,96303.0,45.6445,45.6535,45.6084,45.6264,96303.0
2021-12-27 13:10:00,50.5,50.55,50.47,50.52,300628.0,45.6174,45.6626,45.5903,45.6355,300628.0
2021-12-27 13:20:00,50.52,50.54,50.48,50.5,218360.0,45.6355,45.6535,45.5993,45.6174,218360.0
2021-12-27 13:30:00,50.51,50.51,50.44,50.44,292925.0,45.6264,45.6264,45.5632,45.5632,292925.0
2021-12-27 13:40:00,50.45,50.56,50.44,50.48,253740.0,45.5722,45.6716,45.5632,45.5993,253740.0
2021-12-27 13:50:00,50.48,50.53,50.46,50.51,173147.0,45.5993,45.6445,45.5813,45.6264,173147.0
2021-12-27 14:00:00,50.51,50.52,50.43,50.43,286202.0,45.6264,45.6355,45.5542,45.5542,286202.0
2021-12-27 14:10:00,50.43,50.43,50.36,50.37,208000.0,45.5542,45.5542,45.4909,45.5,208000.0
2021-12-27 14:20:00,50.38,50.46,50.37,50.44,174335.0,45.509,45.5813,45.5,45.5632,174335.0
2021-12-27 14:30:00,50.45,50.48,50.43,50.44,170628.0,45.5722,45.5993,45.5542,45.5632,170628.0
2021-12-27 14:40:00,50.43,50.44,50.33,50.34,219472.0,45.5542,45.5632,45.4638,45.4729,219472.0
2021-12-27 14:50:00,50.35,50.42,50.33,50.41,151874.0,45.4819,45.5451,45.4638,45.5361,151874.0
2021-12-27 15:00:00,50.42,50.45,50.39,50.44,266389.0,45.5451,45.5722,45.518,45.5632,266389.0
2021-12-27 15:10:00,50.44,50.44,50.38,50.42,180458.0,45.5632,45.5632,45.509,45.5451,180458.0
2021-12-27 15:20:00,50.41,50.42,50.39,50.41,265669.0,45.5361,45.5451,45.518,45.5361,265669.0
2021-12-27 15:30:00,50.41,50.41,50.34,50.36,291091.0,45.5361,45.5361,45.4729,45.4909,291091.0
2021-12-27 15:40:00,50.37,50.47,50.36,50.43,472215.0,45.5,45.5903,45.4909,45.5542,472215.0
2021-12-27 15:50:00,50.44,50.53,50.44,50.47,1707378.0,45.5632,45.6445,45.5632,45.5903,1707378.0
2021-12-28 09:30:00,50.39,50.98,50.31,50.82,440239.0,45.518,46.051,45.4458,45.9065,440239.0
2021-12-28 09:40:00,50.82,50.94,50.67,50.71,291157.0,45.9065,46.0149,45.771,45.8071,291157.0
2021-12-28 09:50:00,50.72,50.73,50.58,50.69,209722.0,45.8161,45.8252,45.6897,45.789,209722.0
2021-12-28 10:00:00,50.69,50.85,50.67,50.78,120068.0,45.789,45.9336,45.771,45.8703,120068.0
2021-12-28 10:10:00,50.78,51.02,50.77,50.95,261763.0,45.8703,46.0871,45.8613,46.0239,261763.0
2021-12-28 10:20:00,50.96,51.0,50.93,50.96,156361.0,46.0329,46.0691,46.0058,46.0329,156361.0
2021-12-28 10:30:00,50.95,51.02,50.94,51.0,227983.0,46.0239,46.0871,46.0149,46.0691,227983.0
2021-12-28 10:40:00,51.0,51.02,50.84,50.84,132255.0,46.0691,46.0871,45.9245,45.9245,132255.0
2021-12-28 10:50:00,50.83,50.83,50.67,50.77,207521.0,45.9155,45.9155,45.771,45.8613,207521.0
2021-12-28 11:00:00,50.76,50.76,50.65,50.7,175666.0,45.8523,45.8523,45.7529,45.7981,175666.0
2021-12-28 11:10:00,50.69,50.73,50.66,50.71,146444.0,45.789,45.8252,45.7619,45.8071,146444.0
2021-12-28 11:20:00,50.71,50.78,50.7,50.73,98000.0,45.8071,45.8703,45.7981,45.8252,98000.0
2021-12-28 11:30:00,50.74,50.8,50.71,50.78,160284.0,45.8342,45.8884,45.8071,45.8703,160284.0
2021-12-28 11:40:00,50.78,50.79,50.68,50.7,90606.0,45.8703,45.8794,45.78,45.7981,90606.0
2021-12-28 11:50:00,50.7,50.73,50.62,50.7,112652.0,45.7981,45.8252,45.7258,45.7981,112652.0
2021-12-28 12:00:00,50.7,50.71,50.64,50.66,81506.0,45.7981,45.8071,45.7439,45.7619,81506.0
2021-12-28 12:10:00,50.66,50.7,50.65,50.68,98953.0,45.7619,45.7981,45.7529,45.78,98953.0
2021-12-28 12:20:00,50.69,50.69,50.62,50.63,81593.0,45.789,45.789,45.7258,45.7348,81593.0
2021-12-28 12:30:00,50.63,50.64,50.51,50.54,102156.0,45.7348,45.7439,45.6264,45.6535,102156.0
2021-12-28 12:40:00,50.55,50.58,50.52,50.56,118571.0,45.6626,45.6897,45.6355,45.6716,118571.0
2021-12-28 12:50:00,50.57,50.64,50.56,50.64,95088.0,45.6806,45.7439,45.6716,45.7439,95088.0
2021-12-28 13:00:00,50.63,50.69,50.62,50.69,87236.0,45.7348,45.789,45.7258,45.789,87236.0
2021-12-28 13:10:00,50.69,50.71,50.64,50.64,63297.0,45.789,45.8071,45.7439,45.7439,63297.0
2021-12-28 13:20:00,50.65,50.67,50.62,50.65,87124.0,45.7529,45.771,45.7258,45.7529,87124.0
2021-12-28 13:30:00,50.64,50.67,50.62,50.64,103863.0,45.7439,45.771,45.7258,45.7439,103863.0
2021-12-28 13:40:00,50.64,50.67,50.61,50.63,85641.0,45.7439,45.771,45.7168,45.7348,85641.0
2021-12-28 13:50:00,50.63,50.67,50.62,50.64,94757.0,45.7348,45.771,45.7258,45.7439,94757.0
2021-12-28 14:00:00,50.63,50.64,50.56,50.6,112780.0,45.7348,45.7439,45.6716,45.7077,112780.0
2021-12-28 14:10:00,50.6,50.6,50.56,50.58,78416.0,45.7077,45.7077,45.6716,45.6897,78416.0
2021-12-28 14:20:00,50.58,50.58,50.48,50.53,94860.0,45.6897,45.6897,45.5993,45.6445,94860.0
2021-12-28 14:30:00,50.52,50.56,50.51,50.53,83188.0,45.6355,45.6716,45.6264,45.6445,83188.0
2021-12-28 14:40:00,50.54,50.58,50.52,50.57,92331.0,45.6535,45.6897,45.6355,45.6806,92331.0
2021-12-28 14:50:00,50.57,50.59,50.53,50.55,82490.0,45.6806,45.6987,45.6445,45.6626,82490.0
2021-12-28 15:00:00,50.55,50.64,50.52,50.57,151710.0,45.6626,45.7439,45.6355,45.6806,151710.0
2021-12-28 15:10:00,50.58,50.58,50.52,50.55,94852.0,45.6897,45.6897,45.6355,45.6626,94852.0
2021-12-28 15:20:00,50.55,50.58,50.46,50.48,152054.0,45.6626,45.6897,45.5813,45.5993,152054.0
2021-12-28 15:30:00,50.48,50.54,50.47,50.49,146229.0,45.5993,45.6535,45.5903,45.6084,146229.0
2021-12-28 15:40:00,50.48,50.57,50.47,50.52,315009.0,45.5993,45.6806,45.5903,45.6355,315009.0
2021-12-28 15:50:00,50.5,50.54,50.43,50.54,1088532.0,45.6174,45.6535,45.5542,45.6535,1088532.0
2021-12-29 09:30:00,50.65,50.77,50.53,50.68,303839.0,45.7529,45.8613,45.6445,45.78,303839.0
2021-12-29 09:40:00,50.67,50.76,50.6,50.67,205481.0,45.771,45.8523,45.7077,45.771,205481.0
2021-12-29 09:50:00,50.66,50.76,50.62,50.66,117486.0,45.7619,45.8523,45.7258,45.7619,117486.0
2021-12-29 10:00:00,50.67,50.72,50.58,50.62,159176.0,45.771,45.8161,45.6897,45.7258,159176.0
2021-12-29 10:10:00,50.62,50.64,50.53,50.59,158234.0,45.7258,45.7439,45.6445,45.6987,158234.0
2021-12-29 10:20:00,50.59,50.6,50.44,50.44,126519.0,45.6987,45.7077,45.5632,45.5632,126519.0
2021-12-29 10:30:00,50.45,50.49,50.34,50.37,106690.0,45.5722,45.6084,45.4729,45.5,106690.0
2021-12-29 10:40:00,50.37,50.46,50.36,50.41,131452.0,45.5,45.5813,45.4909,45.5361,131452.0
2021-12-29 10:50:00,50.42,50.44,50.35,50.37,76643.0,45.5451,45.5632,45.4819,45.5,76643.0
2021-12-29 11:00:00,50.38,50.46,50.37,50.44,114728.0,45.509,45.5813,45.5,45.5632,114728.0
2021-12-29 11:10:00,50.43,50.47,50.4,50.46,75649.0,45.5542,45.5903,45.5271,45.5813,75649.0
2021-12-29 11:20:00,50.46,50.48,50.38,50.39,121975.0,45.5813,45.5993,45.509,45.518,121975.0
2021-12-29 11:30:00,50.39,50.4,50.32,50.33,75700.0,45.518,45.5271,45.4548,45.4638,75700.0
2021-12-29 11:40:00,50.33,50.37,50.31,50.36,99742.0,45.4638,45.5,45.4458,45.4909,99742.0
2021-12-29 11:50:00,50.35,50.39,50.33,50.37,90448.0,45.4819,45.518,45.4638,45.5,90448.0
2021-12-29 12:00:00,50.38,50.44,50.37,50.43,120094.0,45.509,45.5632,45.5,45.5542,120094.0
2021-12-29 12:10:00,50.44,50.46,50.4,50.45,134005.0,45.5632,45.5813,45.5271,45.5722,134005.0
2021-12-29 12:20:00,50.46,50.46,50.4,50.42,87348.0,45.5813,45.5813,45.5271,45.5451,87348.0
2021-12-29 12:30:00,50.43,50.51,50.42,50.47,91049.0,45.5542,45.6264,45.5451,45.5903,91049.0
2021-12-29 12:40:00,50.47,50.48,50.39,50.42,74895.0,45.5903,45.5993,45.518,45.5451,74895.0
2021-12-29 12:50:00,50.42,50.44,50.39,50.41,74387.0,45.5451,45.5632,45.518,45.5361,74387.0
2021-12-29 13:00:00,50.41,50.48,50.39,50.48,138683.0,45.5361,45.5993,45.518,45.5993,138683.0
2021-12-29 13:10:00,50.48,50.48,50.42,50.47,103118.0,45.5993,45.5993,45.5451,45.5903,103118.0
2021-12-29 13:20:00,50.47,50.56,50.46,50.51,258789.0,45.5903,45.6716,45.5813,45.6264,258789.0
2021-12-29 13:30:00,50.52,50.56,50.49,50.53,94294.0,45.6355,45.6716,45.6084,45.6445,94294.0
2021-12-29 13:40:00,50.52,50.53,50.49,50.5,103374.0,45.6355,45.6445,45.6084,45.6174,103374.0
2021-12-29 13:50:00,50.51,50.63,50.5,50.62,105428.0,45.6264,45.7348,45.6174,45.7258,105428.0
2021-12-29 14:00:00,50.62,50.63,50.58,50.61,101465.0,45.7258,45.7348,45.6897,45.7168,101465.0
2021-12-29 14:10:00,50.6,50.63,50.55,50.63,94375.0,45.7077,45.7348,45.6626,45.7348,94375.0
2021-12-29 14:20:00,50.63,50.66,50.6,50.62,98818.0,45.7348,45.7619,45.7077,45.7258,98818.0
2021-12-29 14:30:00,50.61,50.65,50.61,50.65,106506.0,45.7168,45.7529,45.7168,45.7529,106506.0
2021-12-29 14:40:00,50.65,50.65,50.55,50.57,123932.0,45.7529,45.7529,45.6626,45.6806,123932.0
2021-12-29 14:50:00,50.57,50.59,50.54,50.56,103101.0,45.6806,45.6987,45.6535,45.6716,103101.0
2021-12-29 15:00:00,50.56,50.6,50.53,50.59,150469.0,45.6716,45.7077,45.6445,45.6987,150469.0
2021-12-29 15:10:00,50.59,50.6,50.56,50.59,110779.0,45.6987,45.7077,45.6716,45.6987,110779.0
2021-12-29 15:20:00,50.59,50.62,50.56,50.62,168992.0,45.6987,45.7258,45.6716,45.7258,168992.0
2021-12-29 15:30:00,50.62,50.65,50.52,50.53,210627.0,45.7258,45.7529,45.6355,45.6445,210627.0
2021-12-29 15:40:00,50.53,50.67,50.51,50.67,254517.0,45.6445,45.771,45.6264,45.771,254517.0
2021-12-29 15:50:00,50.67,50.67,50.55,50.59,761949.0,45.771,45.771,45.6626,45.6987,761949.0
2021-12-30 09:30:00,50.66,51.1,50.63,51.09,304162.0,45.7619,46.1594,45.7348,46.1503,304162.0
2021-12-30 09:40:00,51.09,51.2,50.94,51.05,182370.0,46.1503,46.2497,46.0149,46.1142,182370.0
2021-12-30 09:50:00,51.05,51.1,50.95,51.05,225834.0,46.1142,46.1594,46.0239,46.1142,225834.0
2021-12-30 10:00:00,51.05,51.18,51.01,51.13,267031.0,46.1142,46.2316,46.0781,46.1865,267031.0
2021-12-30 10:10:00,51.12,51.15,51.07,51.08,199010.0,46.1774,46.2045,46.1323,46.1413,199010.0
2021-12-30 10:20:00,51.07,51.1,50.87,50.89,177560.0,46.1323,46.1594,45.9516,45.9697,177560.0
2021-12-30 10:30:00,50.9,50.95,50.71,50.71,162054.0,45.9787,46.0239,45.8071,45.8071,162054.0
2021-12-30 10:40:00,50.72,50.83,50.7,50.82,174924.0,45.8161,45.9155,45.7981,45.9065,174924.0
2021-12-30 10:50:00,50.82,50.89,50.8,50.87,174944.0,45.9065,45.9697,45.8884,45.9516,174944.0
2021-12-30 11:00:00,50.87,50.93,50.86,50.88,112498.0,45.9516,46.0058,45.9426,45.9607,112498.0
2021-12-30 11:10:00,50.89,50.91,50.8,50.87,140966.0,45.9697,45.9878,45.8884,45.9516,140966.0
2021-12-30 11:20:00,50.88,50.92,50.79,50.79,139403.0,45.9607,45.9968,45.8794,45.8794,139403.0
2021-12-30 11:30:00,50.79,50.85,50.74,50.76,99352.0,45.8794,45.9336,45.8342,45.8523,99352.0
2021-12-30 11:40:00,50.76,50.76,50.67,50.7,151906.0,45.8523,45.8523,45.771,45.7981,151906.0
2021-12-30 11:50:00,50.71,50.71,50.65,50.69,108650.0,45.8071,45.8071,45.7529,45.789,108650.0
2021-12-30 12:00:00,50.69,50.69,50.63,50.63,114026.0,45.789,45.789,45.7348,45.7348,114026.0
2021-12-30 12:10:00,50.64,50.69,50.63,50.64,92054.0,45.7439,45.789,45.7348,45.7439,92054.0
2021-12-30 12:20:00,50.65,50.68,50.6,50.61,75024.0,45.7529,45.78,45.7077,45.7168,75024.0
2021-12-30 12:30:00,50.61,50.62,50.57,50.59,122947.0,45.7168,45.7258,45.6806,45.6987,122947.0
2021-12-30 12:40:00,50.58,50.62,50.57,50.61,73689.0,45.6897,45.7258,45.6806,45.7168,73689.0
2021-12-30 12:50:00,50.61,50.65,50.56,50.63,77264.0,45.7168,45.7529,45.6716,45.7348,77264.0
2021-12-30 13:00:00,50.64,50.64,50.59,50.64,85401.0,45.7439,45.7439,45.6987,45.7439,85401.0
2021-12-30 13:10:00,50.64,50.64,50.52,50.53,90816.0,45.7439,45.7439,45.6355,45.6445,90816.0
2021-12-30 13:20:00,50.54,50.62,50.53,50.57,83664.0,45.6535,45.7258,45.6445,45.6806,83664.0
2021-12-30 13:30:00,50.57,50.59,50.54,50.58,74649.0,45.6806,45.6987,45.6535,45.6897,74649.0
2021-12-30 13:40:00,50.58,50.63,50.55,50.63,75429.0,45.6897,45.7348,45.6626,45.7348,75429.0
2021-12-30 13:50:00,50.63,50.73,50.63,50.73,122140.0,45.7348,45.8252,45.7348,45.8252,122140.0
2021-12-30 14:00:00,50.73,50.73,50.62,50.62,113181.0,45.8252,45.8252,45.7258,45.7258,113181.0
2021-12-30 14:10:00,50.63,50.67,50.6,50.64,130060.0,45.7348,45.771,45.7077,45.7439,130060.0
2021-12-30 14:20:00,50.65,50.69,50.61,50.68,127670.0,45.7529,45.789,45.7168,45.78,127670.0
2021-12-30 14:30:00,50.68,50.7,50.65,50.66,103037.0,45.78,45.7981,45.7529,45.7619,103037.0
2021-12-30 14:40:00,50.66,50.7,50.64,50.69,116585.0,45.7619,45.7981,45.7439,45.789,116585.0
2021-12-30 14:50:00,50.69,50.69,50.63,50.66,104430.0,45.789,45.789,45.7348,45.7619,104430.0
2021-12-30 15:00:00,50.66,50.73,50.63,50.72,179434.0,45.7619,45.8252,45.7348,45.8161,179434.0
2021-12-30 15:10:00,50.73,50.74,50.65,50.69,190094.0,45.8252,45.8342,45.7529,45.789,190094.0
2021-12-30 15:20:00,50.69,50.77,50.69,50.72,225193.0,45.789,45.8613,45.789,45.8161,225193.0
2021-12-30 15:30:00,50.72,50.81,50.71,50.71,346180.0,45.8161,45.8974,45.8071,45.8071,346180.0
2021-12-30 15:40:00,50.71,50.73,50.6,50.63,365813.0,45.8071,45.8252,45.7077,45.7348,365813.0
2021-12-30 15:50:00,50.63,50.64,50.54,50.61,1217055.0,45.7348,45.7439,45.6535,45.7168,1217055.0
2021-12-31 09:30:00,50.8,51.29,50.62,51.26,477575.0,45.8884,46.331,45.7258,46.3039,477575.0
2021-12-31 09:40:00,51.25,51.29,50.71,50.73,391555.0,46.2949,46.331,45.8071,45.8252,391555.0
2021-12-31 09:50:00,50.73,50.79,50.59,50.62,175953.0,45.8252,45.8794,45.6987,45.7258,175953.0
2021-12-31 10:00:00,50.63,50.69,50.53,50.65,200352.0,45.7348,45.789,45.6445,45.7529,200352.0
2021-12-31 10:10:00,50.66,50.66,50.52,50.54,127284.0,45.7619,45.7619,45.6355,45.6535,127284.0
2021-12-31 10:20:00,50.54,50.63,50.5,50.62,154152.0,45.6535,45.7348,45.6174,45.7258,154152.0
2021-12-31 10:30:00,50.62,50.65,50.52,50.53,144578.0,45.7258,45.7529,45.6355,45.6445,144578.0
2021-12-31 10:40:00,50.53,50.58,50.47,50.54,110312.0,45.6445,45.6897,45.5903,45.6535,110312.0
2021-12-31 10:50:00,50.54,50.58,50.48,50.57,100002.0,45.6535,45.6897,45.5993,45.6806,100002.0
2021-12-31 11:00:00,50.58,50.6,50.46,50.47,136290.0,45.6897,45.7077,45.5813,45.5903,136290.0
2021-12-31 11:10:00,50.46,50.56,50.44,50.54,175696.0,45.5813,45.6716,45.5632,45.6535,175696.0
2021-12-31 11:20:00,50.54,50.56,50.42,50.42,109213.0,45.6535,45.6716,45.5451,45.5451,109213.0
2021-12-31 11:30:00,50.42,50.52,50.42,50.48,115635.0,45.5451,45.6355,45.5451,45.5993,115635.0
2021-12-31 11:40:00,50.47,50.5,50.44,50.45,96757.0,45.5903,45.6174,45.5632,45.5722,96757.0
2021-12-31 11:50:00,50.46,50.46,50.39,50.41,143199.0,45.5813,45.5813,45.518,45.5361,143199.0
2021-12-31 12:00:00,50.41,50.44,50.38,50.43,93169.0,45.5361,45.5632,45.509,45.5542,93169.0
2021-12-31 12:10:00,50.43,50.47,50.39,50.43,130746.0,45.5542,45.5903,45.518,45.5542,130746.0
2021-12-31 12:20:00,50.43,50.46,50.4,50.41,84071.0,45.5542,45.5813,45.5271,45.5361,84071.0
2021-12-31 12:30:00,50.41,50.49,50.4,50.48,65316.0,45.5361,45.6084,45.5271,45.5993,65316.0
2021-12-31 12:40:00,50.49,50.53,50.48,50.53,67889.0,45.6084,45.6445,45.5993,45.6445,67889.0
2021-12-31 12:50:00,50.53,50.59,50.48,50.57,92005.0,45.6445,45.6987,45.5993,45.6806,92005.0
2021-12-31 13:00:00,50.58,50.58,50.52,50.53,74400.0,45.6897,45.6897,45.6355,45.6445,74400.0
2021-12-31 13:10:00,50.54,50.6,50.54,50.55,61632.0,45.6535,45.7077,45.6535,45.6626,61632.0
2021-12-31 13:20:00,50.56,50.63,50.53,50.62,73153.0,45.6716,45.7348,45.6445,45.7258,73153.0
2021-12-31 13:30:00,50.62,50.66,50.6,50.64,69228.0,45.7258,45.7619,45.7077,45.7439,69228.0
2021-12-31 13:40:00,50.63,50.64,50.58,50.6,73085.0,45.7348,45.7439,45.6897,45.7077,73085.0
2021-12-31 13:50:00,50.6,50.64,50.59,50.63,70660.0,45.7077,45.7439,45.6987,45.7348,70660.0
2021-12-31 14:00:00,50.62,50.67,50.6,50.62,123712.0,45.7258,45.771,45.7077,45.7258,123712.0
2021-12-31 14:10:00,50.62,50.64,50.6,50.62,85992.0,45.7258,45.7439,45.7077,45.7258,85992.0
2021-12-31 14:20:00,50.63,50.67,50.58,50.61,170150.0,45.7348,45.771,45.6897,45.7168,170150.0
2021-12-31 14:30:00,50.6,50.62,50.55,50.57,157567.0,45.7077,45.7258,45.6626,45.6806,157567.0
2021-12-31 14:40:00,50.57,50.6,50.54,50.55,169329.0,45.6806,45.7077,45.6535,45.6626,169329.0
2021-12-31 14:50:00,50.56,50.61,50.52,50.61,163847.0,45.6716,45.7168,45.6355,45.7168,163847.0
2021-12-31 15:00:00,50.61,50.66,50.59,50.61,185652.0,45.7168,45.7619,45.6987,45.7168,185652.0
2021-12-31 15:10:00,50.61,50.61,50.52,50.57,162428.0,45.7168,45.7168,45.6355,45.6806,162428.0
2021-12-31 15:20:00,50.56,50.62,50.54,50.61,186348.0,45.6716,45.7258,45.6535,45.7168,186348.0
2021-12-31 15:30:00,50.6,50.61,50.46,50.52,247651.0,45.7077,45.7168,45.5813,45.6355,247651.0
2021-12-31 15:40:00,50.52,50.58,50.45,50.46,418159.0,45.6355,45.6897,45.5722,45.5813,418159.0
2021-12-31 15:50:00,50.45,50.46,50.29,50.36,1654217.0,45.5722,45.5813,45.4277,45.4909,1654217.0
2022-01-03 09:30:00,49.98,50.48,49.71,50.47,666637.0,45.1477,45.5993,44.9038,45.5903,666637.0
2022-01-03 09:40:00,50.47,50.59,50.37,50.41,286217.0,45.5903,45.6987,45.5,45.5361,286217.0
2022-01-03 09:50:00,50.41,50.53,50.31,50.44,472066.0,45.5361,45.6445,45.4458,45.5632,472066.0
2022-01-03 10:00:00,50.43,50.66,50.4,50.59,596105.0,45.5542,45.7619,45.5271,45.6987,596105.0
2022-01-03 10:10:00,50.6,50.9,50.59,50.82,280390.0,45.7077,45.9787,45.6987,45.9065,280390.0
2022-01-03 10:20:00,50.81,50.95,50.76,50.89,164351.0,45.8974,46.0239,45.8523,45.9697,164351.0
2022-01-03 10:30:00,50.89,50.92,50.71,50.73,182553.0,45.9697,45.9968,45.8071,45.8252,182553.0
2022-01-03 10:40:00,50.74,50.9,50.72,50.89,324201.0,45.8342,45.9787,45.8161,45.9697,324201.0
2022-01-03 10:50:00,50.9,50.94,50.8,50.88,167028.0,45.9787,46.0149,45.8884,45.9607,167028.0
2022-01-03 11:00:00,50.88,50.92,50.69,50.7,231493.0,45.9607,45.9968,45.789,45.7981,231493.0
2022-01-03 11:10:00,50.69,50.74,50.64,50.67,229901.0,45.789,45.8342,45.7439,45.771,229901.0
2022-01-03 11:20:00,50.66,50.66,50.52,50.53,236307.0,45.7619,45.7619,45.6355,45.6445,236307.0
2022-01-03 11:30:00,50.53,50.57,50.43,50.44,215970.0,45.6445,45.6806,45.5542,45.5632,215970.0
2022-01-03 11:40:00,50.45,50.56,50.42,50.49,189224.0,45.5722,45.6716,45.5451,45.6084,189224.0
2022-01-03 11:50:00,50.48,50.53,50.45,50.52,198368.0,45.5993,45.6445,45.5722,45.6355,198368.0
2022-01-03 12:00:00,50.52,50.57,50.44,50.48,318930.0,45.6355,45.6806,45.5632,45.5993,318930.0
2022-01-03 12:10:00,50.48,50.49,50.39,50.43,329795.0,45.5993,45.6084,45.518,45.5542,329795.0
2022-01-03 12:20:00,50.43,50.55,50.42,50.55,178713.0,45.5542,45.6626,45.5451,45.6626,178713.0
2022-01-03 12:30:00,50.55,50.62,50.53,50.61,120048.0,45.6626,45.7258,45.6445,45.7168,120048.0
2022-01-03 12:40:00,50.6,50.6,50.51,50.51,135145.0,45.7077,45.7077,45.6264,45.6264,135145.0
2022-01-03 12:50:00,50.51,50.55,50.49,50.51,122777.0,45.6264,45.6626,45.6084,45.6264,122777.0
2022-01-03 13:00:00,50.52,50.54,50.44,50.45,134545.0,45.6355,45.6535,45.5632,45.5722,134545.0
2022-01-03 13:10:00,50.45,50.52,50.42,50.47,174365.0,45.5722,45.6355,45.5451,45.5903,174365.0
2022-01-03 13:20:00,50.48,50.64,50.48,50.64,283255.0,45.5993,45.7439,45.5993,45.7439,283255.0
2022-01-03 13:30:00,50.64,50.68,50.58,50.63,116464.0,45.7439,45.78,45.6897,45.7348,116464.0
2022-01-03 13:40:00,50.64,50.67,50.61,50.65,90072.0,45.7439,45.771,45.7168,45.7529,90072.0
2022-01-03 13:50:00,50.65,50.7,50.63,50.7,84595.0,45.7529,45.7981,45.7348,45.7981,84595.0
2022-01-03 14:00:00,50.7,50.75,50.66,50.73,153618.0,45.7981,45.8432,45.7619,45.8252,153618.0
2022-01-03 14:10:00,50.73,50.8,50.69,50.73,273427.0,45.8252,45.8884,45.789,45.8252,273427.0
2022-01-03 14:20:00,50.73,50.76,50.69,50.69,207829.0,45.8252,45.8523,45.789,45.789,207829.0
2022-01-03 14:30:00,50.7,50.7,50.56,50.66,279632.0,45.7981,45.7981,45.6716,45.7619,279632.0
2022-01-03 14:40:00,50.66,50.78,50.65,50.76,259744.0,45.7619,45.8703,45.7529,45.8523,259744.0
2022-01-03 14:50:00,50.76,50.77,50.71,50.73,114542.0,45.8523,45.8613,45.8071,45.8252,114542.0
2022-01-03 15:00:00,50.73,50.76,50.66,50.71,214965.0,45.8252,45.8523,45.7619,45.8071,214965.0
2022-01-03 15:10:00,50.7,50.76,50.63,50.68,252329.0,45.7981,45.8523,45.7348,45.78,252329.0
2022-01-03 15:20:00,50.68,50.84,50.66,50.84,217341.0,45.78,45.9245,45.7619,45.9245,217341.0
2022-01-03 15:30:00,50.83,50.84,50.78,50.8,286905.0,45.9155,45.9245,45.8703,45.8884,286905.0
2022-01-03 15:40:00,50.8,50.8,50.72,50.78,358773.0,45.8884,45.8884,45.8161,45.8703,358773.0
2022-01-03 15:50:00,50.78,50.8,50.57,50.74,2017453.0,45.8703,45.8884,45.6806,45.8342,2017453.0
2022-01-04 09:30:00,50.68,51.02,50.6,50.63,734254.0,46.008,46.3167,45.9354,45.9626,734254.0
2022-01-04 09:40:00,50.62,50.68,50.32,50.48,349876.0,45.9536,46.008,45.6812,45.8265,349876.0
2022-01-04 09:50:00,50.47,50.79,50.26,50.57,381468.0,45.8174,46.1079,45.6267,45.9082,381468.0
2022-01-04 10:00:00,50.57,50.74,50.5,50.57,321106.0,45.9082,46.0625,45.8446,45.9082,321106.0
2022-01-04 10:10:00,50.58,50.64,50.42,50.55,206302.0,45.9172,45.9717,45.772,45.89,206302.0
2022-01-04 10:20:00,50.54,50.56,50.4,50.5,241504.0,45.8809,45.8991,45.7538,45.8446,241504.0
2022-01-04 10:30:00,50.5,50.5,50.36,50.41,366355.0,45.8446,45.8446,45.7175,45.7629,366355.0
2022-01-04 10:40:00,50.41,50.51,50.37,50.43,395450.0,45.7629,45.8537,45.7266,45.7811,395450.0
2022-01-04 10:50:00,50.43,50.56,50.37,50.48,499853.0,45.7811,45.8991,45.7266,45.8265,499853.0
2022-01-04 11:00:00,50.48,50.53,50.37,50.52,343458.0,45.8265,45.8719,45.7266,45.8628,343458.0
2022-01-04 11:10:00,50.52,50.54,50.45,50.48,187660.0,45.8628,45.8809,45.7992,45.8265,187660.0
2022-01-04 11:20:00,50.47,50.49,50.4,50.43,330032.0,45.8174,45.8355,45.7538,45.7811,330032.0
2022-01-04 11:30:00,50.42,50.42,50.22,50.29,333175.0,45.772,45.772,45.5904,45.654,333175.0
2022-01-04 11:40:00,50.3,50.34,50.24,50.27,308212.0,45.6631,45.6994,45.6086,45.6358,308212.0
2022-01-04 11:50:00,50.27,50.31,50.13,50.16,378034.0,45.6358,45.6721,45.5087,45.536,378034.0
2022-01-04 12:00:00,50.16,50.38,50.13,50.36,242448.0,45.536,45.7357,45.5087,45.7175,242448.0
2022-01-04 12:10:00,50.36,50.37,50.25,50.3,380074.0,45.7175,45.7266,45.6177,45.6631,380074.0
2022-01-04 12:20:00,50.31,50.36,50.17,50.2,484260.0,45.6721,45.7175,45.545,45.5723,484260.0
2022-01-04 12:30:00,50.21,50.24,50.14,50.17,269844.0,45.5814,45.6086,45.5178,45.545,269844.0
2022-01-04 12:40:00,50.18,50.21,50.08,50.15,393570.0,45.5541,45.5814,45.4633,45.5269,393570.0
2022-01-04 12:50:00,50.16,50.16,49.94,50.02,403498.0,45.536,45.536,45.3362,45.4089,403498.0
2022-01-04 13:00:00,50.02,50.03,49.92,49.98,299899.0,45.4089,45.4179,45.3181,45.3726,299899.0
2022-01-04 13:10:00,49.99,50.07,49.96,50.05,177053.0,45.3816,45.4543,45.3544,45.4361,177053.0
2022-01-04 13:20:00,50.06,50.11,50.03,50.09,195113.0,45.4452,45.4906,45.4179,45.4724,195113.0
2022-01-04 13:30:00,50.1,50.14,50.03,50.11,352047.0,45.4815,45.5178,45.4179,45.4906,352047.0
2022-01-04 13:40:00,50.11,50.21,50.1,50.21,250490.0,45.4906,45.5814,45.4815,45.5814,250490.0
2022-01-04 13:50:00,50.21,50.21,50.09,50.12,226245.0,45.5814,45.5814,45.4724,45.4996,226245.0
2022-01-04 14:00:00,50.13,50.23,50.1,50.19,203229.0,45.5087,45.5995,45.4815,45.5632,203229.0
2022-01-04 14:10:00,50.18,50.32,50.17,50.3,226429.0,45.5541,45.6812,45.545,45.6631,226429.0
2022-01-04 14:20:00,50.31,50.37,50.28,50.37,166064.0,45.6721,45.7266,45.6449,45.7266,166064.0
2022-01-04 14:30:00,50.36,50.45,50.36,50.41,198587.0,45.7175,45.7992,45.7175,45.7629,198587.0
2022-01-04 14:40:00,50.41,50.45,50.37,50.38,186435.0,45.7629,45.7992,45.7266,45.7357,186435.0
2022-01-04 14:50:00,50.39,50.41,50.35,50.38,165901.0,45.7448,45.7629,45.7084,45.7357,165901.0
2022-01-04 15:00:00,50.38,50.39,50.32,50.34,197928.0,45.7357,45.7448,45.6812,45.6994,197928.0
2022-01-04 15:10:00,50.34,50.48,50.34,50.48,280080.0,45.6994,45.8265,45.6994,45.8265,280080.0
2022-01-04 15:20:00,50.48,50.56,50.4,50.4,286846.0,45.8265,45.8991,45.7538,45.7538,286846.0
2022-01-04 15:30:00,50.41,50.45,50.32,50.33,407504.0,45.7629,45.7992,45.6812,45.6903,407504.0
2022-01-04 15:40:00,50.33,50.38,50.31,50.34,496210.0,45.6903,45.7357,45.6721,45.6994,496210.0
2022-01-04 15:50:00,50.33,50.37,50.14,50.2,1723279.0,45.6903,45.7266,45.5178,45.5723,1723279.0
2022-01-05 09:30:00,50.55,51.12,50.26,50.91,611435.0,45.89,46.4075,45.6267,46.2168,611435.0
2022-01-05 09:40:00,50.89,51.16,50.87,50.96,366866.0,46.1987,46.4438,46.1805,46.2622,366866.0
2022-01-05 09:50:00,50.94,51.09,50.92,51.07,217743.0,46.2441,46.3802,46.2259,46.3621,217743.0
2022-01-05 10:00:00,51.07,51.13,50.71,50.73,287081.0,46.3621,46.4165,46.0353,46.0534,287081.0
2022-01-05 10:10:00,50.74,50.95,50.71,50.9,330239.0,46.0625,46.2531,46.0353,46.2077,330239.0
2022-01-05 10:20:00,50.9,50.94,50.84,50.93,264844.0,46.2077,46.2441,46.1533,46.235,264844.0
2022-01-05 10:30:00,50.92,50.93,50.76,50.88,338692.0,46.2259,46.235,46.0806,46.1896,338692.0
2022-01-05 10:40:00,50.88,50.98,50.82,50.94,332214.0,46.1896,46.2804,46.1351,46.2441,332214.0
2022-01-05 10:50:00,50.95,51.11,50.89,50.99,281400.0,46.2531,46.3984,46.1987,46.2894,281400.0
2022-01-05 11:00:00,50.99,51.03,50.9,50.96,263106.0,46.2894,46.3258,46.2077,46.2622,263106.0
2022-01-05 11:10:00,50.96,51.0,50.91,51.0,224336.0,46.2622,46.2985,46.2168,46.2985,224336.0
2022-01-05 11:20:00,50.99,51.07,50.98,51.05,336980.0,46.2894,46.3621,46.2804,46.3439,336980.0
2022-01-05 11:30:00,51.05,51.1,51.02,51.08,263690.0,46.3439,46.3893,46.3167,46.3711,263690.0
2022-01-05 11:40:00,51.08,51.08,50.88,50.91,223664.0,46.3711,46.3711,46.1896,46.2168,223664.0
2022-01-05 11:50:00,50.91,50.93,50.8,50.9,309012.0,46.2168,46.235,46.117,46.2077,309012.0
2022-01-05 12:00:00,50.89,51.07,50.89,51.04,157336.0,46.1987,46.3621,46.1987,46.3348,157336.0
2022-01-05 12:10:00,51.04,51.15,51.03,51.15,128014.0,46.3348,46.4347,46.3258,46.4347,128014.0
2022-01-05 12:20:00,51.15,51.2,51.1,51.19,152761.0,46.4347,46.4801,46.3893,46.471,152761.0
2022-01-05 12:30:00,51.19,51.2,51.02,51.04,219841.0,46.471,46.4801,46.3167,46.3348,219841.0
2022-01-05 12:40:00,51.03,51.07,50.94,50.95,298066.0,46.3258,46.3621,46.2441,46.2531,298066.0
2022-01-05 12:50:00,50.95,50.99,50.92,50.95,175754.0,46.2531,46.2894,46.2259,46.2531,175754.0
2022-01-05 13:00:00,50.94,50.98,50.91,50.91,256422.0,46.2441,46.2804,46.2168,46.2168,256422.0
2022-01-05 13:10:00,50.92,51.01,50.89,51.0,228998.0,46.2259,46.3076,46.1987,46.2985,228998.0
2022-01-05 13:20:00,51.0,51.13,50.99,51.13,301258.0,46.2985,46.4165,46.2894,46.4165,301258.0
2022-01-05 13:30:00,51.13,51.14,51.03,51.07,253754.0,46.4165,46.4256,46.3258,46.3621,253754.0
2022-01-05 13:40:00,51.07,51.09,51.03,51.05,145028.0,46.3621,46.3802,46.3258,46.3439,145028.0
2022-01-05 13:50:00,51.05,51.07,50.99,51.02,153621.0,46.3439,46.3621,46.2894,46.3167,153621.0
2022-01-05 14:00:00,51.02,51.11,50.89,50.89,329134.0,46.3167,46.3984,46.1987,46.1987,329134.0
2022-01-05 14:10:00,50.89,50.9,50.71,50.73,192618.0,46.1987,46.2077,46.0353,46.0534,192618.0
2022-01-05 14:20:00,50.73,50.77,50.7,50.71,188223.0,46.0534,46.0897,46.0262,46.0353,188223.0
2022-01-05 14:30:00,50.71,50.74,50.67,50.73,228598.0,46.0353,46.0625,45.9989,46.0534,228598.0
2022-01-05 14:40:00,50.73,50.73,50.42,50.49,372578.0,46.0534,46.0534,45.772,45.8355,372578.0
2022-01-05 14:50:00,50.48,50.52,50.45,50.51,170388.0,45.8265,45.8628,45.7992,45.8537,170388.0
2022-01-05 15:00:00,50.5,50.6,50.46,50.57,186991.0,45.8446,45.9354,45.8083,45.9082,186991.0
2022-01-05 15:10:00,50.57,50.59,50.44,50.47,284201.0,45.9082,45.9263,45.7901,45.8174,284201.0
2022-01-05 15:20:00,50.48,50.58,50.44,50.52,408510.0,45.8265,45.9172,45.7901,45.8628,408510.0
2022-01-05 15:30:00,50.52,50.54,50.48,50.5,424708.0,45.8628,45.8809,45.8265,45.8446,424708.0
2022-01-05 15:40:00,50.49,50.53,50.45,50.49,761102.0,45.8355,45.8719,45.7992,45.8355,761102.0
2022-01-05 15:50:00,50.49,50.5,50.15,50.23,2056847.0,45.8355,45.8446,45.5269,45.5995,2056847.0
2022-01-06 09:30:00,50.43,50.67,50.31,50.51,703209.0,45.7811,45.9989,45.6721,45.8537,703209.0
2022-01-06 09:40:00,50.49,50.54,50.23,50.44,406297.0,45.8355,45.8809,45.5995,45.7901,406297.0
2022-01-06 09:50:00,50.44,50.48,50.3,50.33,392654.0,45.7901,45.8265,45.6631,45.6903,392654.0
2022-01-06 10:00:00,50.32,50.43,50.23,50.26,414665.0,45.6812,45.7811,45.5995,45.6267,414665.0
2022-01-06 10:10:00,50.27,50.48,50.18,50.25,349421.0,45.6358,45.8265,45.5541,45.6177,349421.0
2022-01-06 10:20:00,50.26,50.49,50.24,50.45,264103.0,45.6267,45.8355,45.6086,45.7992,264103.0
2022-01-06 10:30:00,50.45,50.71,50.45,50.62,276661.0,45.7992,46.0353,45.7992,45.9536,276661.0
2022-01-06 10:40:00,50.62,50.84,50.58,50.81,303368.0,45.9536,46.1533,45.9172,46.126,303368.0
2022-01-06 10:50:00,50.81,50.89,50.71,50.77,339813.0,46.126,46.1987,46.0353,46.0897,339813.0
2022-01-06 11:00:00,50.76,50.78,50.59,50.73,265060.0,46.0806,46.0988,45.9263,46.0534,265060.0
2022-01-06 11:10:00,50.73,50.79,50.66,50.73,363645.0,46.0534,46.1079,45.9899,46.0534,363645.0
2022-01-06 11:20:00,50.73,50.8,50.68,50.73,208233.0,46.0534,46.117,46.008,46.0534,208233.0
2022-01-06 11:30:00,50.73,50.75,50.52,50.54,186941.0,46.0534,46.0716,45.8628,45.8809,186941.0
2022-01-06 11:40:00,50.55,50.62,50.46,50.62,326403.0,45.89,45.9536,45.8083,45.9536,326403.0
2022-01-06 11:50:00,50.62,50.73,50.59,50.7,270824.0,45.9536,46.0534,45.9263,46.0262,270824.0
2022-01-06 12:00:00,50.68,50.68,50.49,50.56,255183.0,46.008,46.008,45.8355,45.8991,255183.0
2022-01-06 12:10:00,50.56,50.61,50.53,50.57,179266.0,45.8991,45.9445,45.8719,45.9082,179266.0
2022-01-06 12:20:00,50.57,50.7,50.55,50.69,153396.0,45.9082,46.0262,45.89,46.0171,153396.0
2022-01-06 12:30:00,50.69,50.72,50.65,50.72,328316.0,46.0171,46.0443,45.9808,46.0443,328316.0
2022-01-06 12:40:00,50.71,50.79,50.69,50.75,170580.0,46.0353,46.1079,46.0171,46.0716,170580.0
2022-01-06 12:50:00,50.74,50.84,50.71,50.8,180212.0,46.0625,46.1533,46.0353,46.117,180212.0
2022-01-06 13:00:00,50.81,50.87,50.79,50.87,241102.0,46.126,46.1805,46.1079,46.1805,241102.0
2022-01-06 13:10:00,50.87,50.92,50.82,50.88,367651.0,46.1805,46.2259,46.1351,46.1896,367651.0
2022-01-06 13:20:00,50.88,50.88,50.74,50.81,253238.0,46.1896,46.1896,46.0625,46.126,253238.0
2022-01-06 13:30:00,50.81,50.9,50.81,50.85,197544.0,46.126,46.2077,46.126,46.1624,197544.0
2022-01-06 13:40:00,50.85,50.94,50.83,50.94,270245.0,46.1624,46.2441,46.1442,46.2441,270245.0
2022-01-06 13:50:00,50.93,50.98,50.9,50.93,310386.0,46.235,46.2804,46.2077,46.235,310386.0
2022-01-06 14:00:00,50.92,50.94,50.79,50.87,247288.0,46.2259,46.2441,46.1079,46.1805,247288.0
2022-01-06 14:10:00,50.87,50.91,50.82,50.86,202861.0,46.1805,46.2168,46.1351,46.1714,202861.0
2022-01-06 14:20:00,50.86,50.92,50.81,50.84,212385.0,46.1714,46.2259,46.126,46.1533,212385.0
2022-01-06 14:30:00,50.84,50.84,50.69,50.76,177246.0,46.1533,46.1533,46.0171,46.0806,177246.0
2022-01-06 14:40:00,50.77,50.78,50.64,50.66,179645.0,46.0897,46.0988,45.9717,45.9899,179645.0
2022-01-06 14:50:00,50.66,50.71,50.65,50.71,204702.0,45.9899,46.0353,45.9808,46.0353,204702.0
2022-01-06 15:00:00,50.71,50.82,50.7,50.77,273818.0,46.0353,46.1351,46.0262,46.0897,273818.0
2022-01-06 15:10:00,50.76,50.77,50.62,50.68,274848.0,46.0806,46.0897,45.9536,46.008,274848.0
2022-01-06 15:20:00,50.68,50.75,50.65,50.74,347521.0,46.008,46.0716,45.9808,46.0625,347521.0
2022-01-06 15:30:00,50.74,50.78,50.63,50.65,471911.0,46.0625,46.0988,45.9626,45.9808,471911.0
2022-01-06 15:40:00,50.65,50.65,50.46,50.48,531342.0,45.9808,45.9808,45.8083,45.8265,531342.0
2022-01-06 15:50:00,50.48,50.54,50.43,50.51,1483440.0,45.8265,45.8809,45.7811,45.8537,1483440.0
2022-01-07 09:30:00,50.35,50.59,50.17,50.53,816605.0,45.7084,45.9263,45.545,45.8719,816605.0
2022-01-07 09:40:00,50.53,50.56,50.32,50.4,374883.0,45.8719,45.8991,45.6812,45.7538,374883.0
2022-01-07 09:50:00,50.39,50.46,50.13,50.14,489249.0,45.7448,45.8083,45.5087,45.5178,489249.0
2022-01-07 10:00:00,50.14,50.27,49.97,50.27,423427.0,45.5178,45.6358,45.3635,45.6358,423427.0
2022-01-07 10:10:00,50.26,50.44,50.21,50.34,354012.0,45.6267,45.7901,45.5814,45.6994,354012.0
2022-01-07 10:20:00,50.33,50.56,50.29,50.49,348025.0,45.6903,45.8991,45.654,45.8355,348025.0
2022-01-07 10:30:00,50.48,50.5,50.31,50.37,273972.0,45.8265,45.8446,45.6721,45.7266,273972.0
2022-01-07 10:40:00,50.37,50.4,50.22,50.32,294149.0,45.7266,45.7538,45.5904,45.6812,294149.0
2022-01-07 10:50:00,50.31,50.39,50.24,50.35,253295.0,45.6721,45.7448,45.6086,45.7084,253295.0
2022-01-07 11:00:00,50.35,50.36,50.23,50.24,232236.0,45.7084,45.7175,45.5995,45.6086,232236.0
2022-01-07 11:10:00,50.23,50.28,50.19,50.25,311566.0,45.5995,45.6449,45.5632,45.6177,311566.0
2022-01-07 11:20:00,50.26,50.27,50.14,50.22,278469.0,45.6267,45.6358,45.5178,45.5904,278469.0
2022-01-07 11:30:00,50.21,50.21,50.08,50.14,284345.0,45.5814,45.5814,45.4633,45.5178,284345.0
2022-01-07 11:40:00,50.16,50.32,50.14,50.32,178429.0,45.536,45.6812,45.5178,45.6812,178429.0
2022-01-07 11:50:00,50.32,50.49,50.32,50.48,376525.0,45.6812,45.8355,45.6812,45.8265,376525.0
2022-01-07 12:00:00,50.47,50.53,50.43,50.47,190213.0,45.8174,45.8719,45.7811,45.8174,190213.0
2022-01-07 12:10:00,50.47,50.51,50.43,50.45,259146.0,45.8174,45.8537,45.7811,45.7992,259146.0
2022-01-07 12:20:00,50.46,50.47,50.38,50.42,236017.0,45.8083,45.8174,45.7357,45.772,236017.0
2022-01-07 12:30:00,50.41,50.49,50.4,50.44,216478.0,45.7629,45.8355,45.7538,45.7901,216478.0
2022-01-07 12:40:00,50.44,50.45,50.39,50.4,128748.0,45.7901,45.7992,45.7448,45.7538,128748.0
2022-01-07 12:50:00,50.39,50.4,50.32,50.33,167307.0,45.7448,45.7538,45.6812,45.6903,167307.0
2022-01-07 13:00:00,50.32,50.36,50.29,50.36,143443.0,45.6812,45.7175,45.654,45.7175,143443.0
2022-01-07 13:10:00,50.36,50.37,50.29,50.34,149491.0,45.7175,45.7266,45.654,45.6994,149491.0
2022-01-07 13:20:00,50.34,50.35,50.29,50.34,147270.0,45.6994,45.7084,45.654,45.6994,147270.0
2022-01-07 13:30:00,50.34,50.4,50.3,50.37,166049.0,45.6994,45.7538,45.6631,45.7266,166049.0
2022-01-07 13:40:00,50.36,50.4,50.33,50.38,114132.0,45.7175,45.7538,45.6903,45.7357,114132.0
2022-01-07 13:50:00,50.38,50.38,50.28,50.38,199567.0,45.7357,45.7357,45.6449,45.7357,199567.0
2022-01-07 14:00:00,50.37,50.41,50.3,50.31,205425.0,45.7266,45.7629,45.6631,45.6721,205425.0
2022-01-07 14:10:00,50.31,50.41,50.3,50.34,248364.0,45.6721,45.7629,45.6631,45.6994,248364.0
2022-01-07 14:20:00,50.33,50.35,50.24,50.24,138815.0,45.6903,45.7084,45.6086,45.6086,138815.0
2022-01-07 14:30:00,50.25,50.27,50.18,50.27,198992.0,45.6177,45.6358,45.5541,45.6358,198992.0
2022-01-07 14:40:00,50.27,50.29,50.2,50.21,237467.0,45.6358,45.654,45.5723,45.5814,237467.0
2022-01-07 14:50:00,50.21,50.22,50.16,50.18,139428.0,45.5814,45.5904,45.536,45.5541,139428.0
2022-01-07 15:00:00,50.18,50.26,50.17,50.18,248700.0,45.5541,45.6267,45.545,45.5541,248700.0
2022-01-07 15:10:00,50.18,50.18,50.05,50.12,200728.0,45.5541,45.5541,45.4361,45.4996,200728.0
2022-01-07 15:20:00,50.11,50.12,50.02,50.07,269702.0,45.4906,45.4996,45.4089,45.4543,269702.0
2022-01-07 15:30:00,50.07,50.1,50.03,50.08,327073.0,45.4543,45.4815,45.4179,45.4633,327073.0
2022-01-07 15:40:00,50.08,50.1,49.97,50.04,562560.0,45.4633,45.4815,45.3635,45.427,562560.0
2022-01-07 15:50:00,50.04,50.13,50.0,50.05,1423443.0,45.427,45.5087,45.3907,45.4361,1423443.0
2022-01-10 09:30:00,50.34,50.69,50.14,50.62,834155.0,45.6994,46.0171,45.5178,45.9536,834155.0
2022-01-10 09:40:00,50.64,50.92,50.45,50.8,637333.0,45.9717,46.2259,45.7992,46.117,637333.0
2022-01-10 09:50:00,50.8,50.82,50.47,50.52,410937.0,46.117,46.1351,45.8174,45.8628,410937.0
2022-01-10 10:00:00,50.51,50.59,50.37,50.48,455467.0,45.8537,45.9263,45.7266,45.8265,455467.0
2022-01-10 10:10:00,50.48,50.6,50.29,50.33,339509.0,45.8265,45.9354,45.654,45.6903,339509.0
2022-01-10 10:20:00,50.33,50.4,50.02,50.05,331563.0,45.6903,45.7538,45.4089,45.4361,331563.0
2022-01-10 10:30:00,50.05,50.22,49.94,49.97,363607.0,45.4361,45.5904,45.3362,45.3635,363607.0
2022-01-10 10:40:00,49.97,50.08,49.86,50.08,471913.0,45.3635,45.4633,45.2636,45.4633,471913.0
2022-01-10 10:50:00,50.08,50.18,50.04,50.12,483117.0,45.4633,45.5541,45.427,45.4996,483117.0
2022-01-10 11:00:00,50.12,50.19,50.1,50.16,232121.0,45.4996,45.5632,45.4815,45.536,232121.0
2022-01-10 11:10:00,50.15,50.31,50.09,50.3,452805.0,45.5269,45.6721,45.4724,45.6631,452805.0
2022-01-10 11:20:00,50.3,50.63,50.3,50.61,374285.0,45.6631,45.9626,45.6631,45.9445,374285.0
2022-01-10 11:30:00,50.6,50.62,50.36,50.49,441118.0,45.9354,45.9536,45.7175,45.8355,441118.0
2022-01-10 11:40:00,50.48,50.52,50.39,50.52,291975.0,45.8265,45.8628,45.7448,45.8628,291975.0
2022-01-10 11:50:00,50.52,50.56,50.45,50.55,255718.0,45.8628,45.8991,45.7992,45.89,255718.0
2022-01-10 12:00:00,50.54,50.54,50.44,50.45,166973.0,45.8809,45.8809,45.7901,45.7992,166973.0
2022-01-10 12:10:00,50.45,50.57,50.44,50.45,299339.0,45.7992,45.9082,45.7901,45.7992,299339.0
2022-01-10 12:20:00,50.45,50.55,50.42,50.46,383916.0,45.7992,45.89,45.772,45.8083,383916.0
2022-01-10 12:30:00,50.46,50.52,50.41,50.5,367105.0,45.8083,45.8628,45.7629,45.8446,367105.0
2022-01-10 12:40:00,50.5,50.55,50.46,50.48,312787.0,45.8446,45.89,45.8083,45.8265,312787.0
2022-01-10 12:50:00,50.48,50.58,50.46,50.5,862490.0,45.8265,45.9172,45.8083,45.8446,862490.0
2022-01-10 13:00:00,50.51,50.58,50.44,50.51,235725.0,45.8537,45.9172,45.7901,45.8537,235725.0
2022-01-10 13:10:00,50.51,50.53,50.43,50.43,182233.0,45.8537,45.8719,45.7811,45.7811,182233.0
2022-01-10 13:20:00,50.44,50.55,50.41,50.51,229953.0,45.7901,45.89,45.7629,45.8537,229953.0
2022-01-10 13:30:00,50.51,50.52,50.42,50.44,314674.0,45.8537,45.8628,45.772,45.7901,314674.0
2022-01-10 13:40:00,50.44,50.53,50.42,50.47,249897.0,45.7901,45.8719,45.772,45.8174,249897.0
2022-01-10 13:50:00,50.47,50.53,50.45,50.48,196375.0,45.8174,45.8719,45.7992,45.8265,196375.0
2022-01-10 14:00:00,50.48,50.51,50.44,50.51,238525.0,45.8265,45.8537,45.7901,45.8537,238525.0
2022-01-10 14:10:00,50.51,50.53,50.42,50.43,184767.0,45.8537,45.8719,45.772,45.7811,184767.0
2022-01-10 14:20:00,50.42,50.46,50.37,50.39,333346.0,45.772,45.8083,45.7266,45.7448,333346.0
2022-01-10 14:30:00,50.39,50.45,50.29,50.44,372728.0,45.7448,45.7992,45.654,45.7901,372728.0
2022-01-10 14:40:00,50.44,50.53,50.39,50.49,296206.0,45.7901,45.8719,45.7448,45.8355,296206.0
2022-01-10 14:50:00,50.49,50.5,50.35,50.38,214581.0,45.8355,45.8446,45.7084,45.7357,214581.0
2022-01-10 15:00:00,50.38,50.43,50.29,50.37,354702.0,45.7357,45.7811,45.654,45.7266,354702.0
2022-01-10 15:10:00,50.37,50.4,50.31,50.34,304632.0,45.7266,45.7538,45.6721,45.6994,304632.0
2022-01-10 15:20:00,50.35,50.46,50.32,50.41,304865.0,45.7084,45.8083,45.6812,45.7629,304865.0
2022-01-10 15:30:00,50.41,50.43,50.34,50.38,349818.0,45.7629,45.7811,45.6994,45.7357,349818.0
2022-01-10 15:40:00,50.38,50.48,50.38,50.42,590061.0,45.7357,45.8265,45.7357,45.772,590061.0
2022-01-10 15:50:00,50.42,50.56,50.42,50.53,1601061.0,45.772,45.8991,45.772,45.8719,1601061.0
2022-01-11 09:30:00,50.58,50.8,50.38,50.62,740205.0,45.9172,46.117,45.7357,45.9536,740205.0
2022-01-11 09:40:00,50.63,51.02,50.62,50.73,588009.0,45.9626,46.3167,45.9536,46.0534,588009.0
2022-01-11 09:50:00,50.72,50.87,50.4,50.59,344277.0,46.0443,46.1805,45.7538,45.9263,344277.0
2022-01-11 10:00:00,50.58,50.68,50.41,50.6,347636.0,45.9172,46.008,45.7629,45.9354,347636.0
2022-01-11 10:10:00,50.61,50.68,50.49,50.62,278440.0,45.9445,46.008,45.8355,45.9536,278440.0
2022-01-11 10:20:00,50.63,50.63,50.36,50.39,371876.0,45.9626,45.9626,45.7175,45.7448,371876.0
2022-01-11 10:30:00,50.4,50.6,50.38,50.48,337930.0,45.7538,45.9354,45.7357,45.8265,337930.0
2022-01-11 10:40:00,50.49,50.53,50.41,50.49,255148.0,45.8355,45.8719,45.7629,45.8355,255148.0
2022-01-11 10:50:00,50.49,50.67,50.45,50.59,272262.0,45.8355,45.9989,45.7992,45.9263,272262.0
2022-01-11 11:00:00,50.6,50.69,50.53,50.64,248456.0,45.9354,46.0171,45.8719,45.9717,248456.0
2022-01-11 11:10:00,50.64,50.7,50.56,50.59,643933.0,45.9717,46.0262,45.8991,45.9263,643933.0
2022-01-11 11:20:00,50.59,50.62,50.52,50.54,193941.0,45.9263,45.9536,45.8628,45.8809,193941.0
2022-01-11 11:30:00,50.55,50.67,50.54,50.66,232151.0,45.89,45.9989,45.8809,45.9899,232151.0
2022-01-11 11:40:00,50.66,50.72,50.65,50.69,372199.0,45.9899,46.0443,45.9808,46.0171,372199.0
2022-01-11 11:50:00,50.69,50.71,50.66,50.7,258635.0,46.0171,46.0353,45.9899,46.0262,258635.0
2022-01-11 12:00:00,50.7,50.74,50.68,50.71,276654.0,46.0262,46.0625,46.008,46.0353,276654.0
2022-01-11 12:10:00,50.71,50.74,50.68,50.73,160253.0,46.0353,46.0625,46.008,46.0534,160253.0
2022-01-11 12:20:00,50.73,50.77,50.68,50.72,386436.0,46.0534,46.0897,46.008,46.0443,386436.0
2022-01-11 12:30:00,50.73,50.79,50.71,50.78,190245.0,46.0534,46.1079,46.0353,46.0988,190245.0
2022-01-11 12:40:00,50.78,50.86,50.78,50.81,158957.0,46.0988,46.1714,46.0988,46.126,158957.0
2022-01-11 12:50:00,50.82,50.88,50.82,50.88,189388.0,46.1351,46.1896,46.1351,46.1896,189388.0
2022-01-11 13:00:00,50.87,50.87,50.71,50.72,135839.0,46.1805,46.1805,46.0353,46.0443,135839.0
2022-01-11 13:10:00,50.72,50.86,50.7,50.83,239318.0,46.0443,46.1714,46.0262,46.1442,239318.0
2022-01-11 13:20:00,50.84,50.9,50.82,50.88,144217.0,46.1533,46.2077,46.1351,46.1896,144217.0
2022-01-11 13:30:00,50.88,51.01,50.86,51.01,145291.0,46.1896,46.3076,46.1714,46.3076,145291.0
2022-01-11 13:40:00,51.01,51.14,51.0,51.08,439272.0,46.3076,46.4256,46.2985,46.3711,439272.0
2022-01-11 13:50:00,51.08,51.13,51.06,51.08,167781.0,46.3711,46.4165,46.353,46.3711,167781.0
2022-01-11 14:00:00,51.07,51.08,50.95,50.96,169372.0,46.3621,46.3711,46.2531,46.2622,169372.0
2022-01-11 14:10:00,50.96,50.99,50.9,50.98,139129.0,46.2622,46.2894,46.2077,46.2804,139129.0
2022-01-11 14:20:00,50.98,51.01,50.97,51.0,128161.0,46.2804,46.3076,46.2713,46.2985,128161.0
2022-01-11 14:30:00,51.0,51.01,50.96,51.0,131008.0,46.2985,46.3076,46.2622,46.2985,131008.0
2022-01-11 14:40:00,50.99,51.01,50.98,51.01,162459.0,46.2894,46.3076,46.2804,46.3076,162459.0
2022-01-11 14:50:00,51.01,51.14,50.98,51.13,215436.0,46.3076,46.4256,46.2804,46.4165,215436.0
2022-01-11 15:00:00,51.13,51.17,51.11,51.16,214177.0,46.4165,46.4529,46.3984,46.4438,214177.0
2022-01-11 15:10:00,51.16,51.18,51.12,51.13,239846.0,46.4438,46.4619,46.4075,46.4165,239846.0
2022-01-11 15:20:00,51.13,51.14,51.06,51.07,226461.0,46.4165,46.4256,46.353,46.3621,226461.0
2022-01-11 15:30:00,51.06,51.09,50.98,51.01,369786.0,46.353,46.3802,46.2804,46.3076,369786.0
2022-01-11 15:40:00,51.01,51.05,50.98,51.03,396511.0,46.3076,46.3439,46.2804,46.3258,396511.0
2022-01-11 15:50:00,51.03,51.14,50.94,51.14,1513440.0,46.3258,46.4256,46.2441,46.4256,1513440.0
2022-01-12 09:30:00,51.4,51.61,50.88,50.99,505885.0,46.6616,46.8523,46.1896,46.2894,505885.0
2022-01-12 09:40:00,51.01,51.34,50.92,51.33,400475.0,46.3076,46.6072,46.2259,46.5981,400475.0
2022-01-12 09:50:00,51.33,51.42,51.27,51.33,346819.0,46.5981,46.6798,46.5436,46.5981,346819.0
2022-01-12 10:00:00,51.33,51.41,51.25,51.34,548284.0,46.5981,46.6707,46.5255,46.6072,548284.0
2022-01-12 10:10:00,51.35,51.61,51.26,51.58,560365.0,46.6163,46.8523,46.5346,46.8251,560365.0
2022-01-12 10:20:00,51.59,51.69,51.34,51.35,477712.0,46.8341,46.9249,46.6072,46.6163,477712.0
2022-01-12 10:30:00,51.35,51.36,51.03,51.04,218974.0,46.6163,46.6253,46.3258,46.3348,218974.0
2022-01-12 10:40:00,51.04,51.12,50.94,51.08,197510.0,46.3348,46.4075,46.2441,46.3711,197510.0
2022-01-12 10:50:00,51.08,51.24,51.05,51.23,236820.0,46.3711,46.5164,46.3439,46.5073,236820.0
2022-01-12 11:00:00,51.23,51.25,51.13,51.17,273946.0,46.5073,46.5255,46.4165,46.4529,273946.0
2022-01-12 11:10:00,51.17,51.21,51.12,51.18,261451.0,46.4529,46.4892,46.4075,46.4619,261451.0
2022-01-12 11:20:00,51.19,51.29,51.13,51.25,178731.0,46.471,46.5618,46.4165,46.5255,178731.0
2022-01-12 11:30:00,51.26,51.38,51.25,51.38,181529.0,46.5346,46.6435,46.5255,46.6435,181529.0
2022-01-12 11:40:00,51.38,51.42,51.25,51.3,162037.0,46.6435,46.6798,46.5255,46.5709,162037.0
2022-01-12 11:50:00,51.3,51.38,51.29,51.38,107597.0,46.5709,46.6435,46.5618,46.6435,107597.0
2022-01-12 12:00:00,51.38,51.38,51.21,51.27,123683.0,46.6435,46.6435,46.4892,46.5436,123683.0
2022-01-12 12:10:00,51.28,51.32,51.22,51.3,125969.0,46.5527,46.589,46.4982,46.5709,125969.0
2022-01-12 12:20:00,51.31,51.41,51.25,51.26,144045.0,46.5799,46.6707,46.5255,46.5346,144045.0
2022-01-12 12:30:00,51.26,51.3,51.22,51.23,106141.0,46.5346,46.5709,46.4982,46.5073,106141.0
2022-01-12 12:40:00,51.24,51.25,51.17,51.21,110987.0,46.5164,46.5255,46.4529,46.4892,110987.0
2022-01-12 12:50:00,51.21,51.32,51.21,51.28,131620.0,46.4892,46.589,46.4892,46.5527,131620.0
2022-01-12 13:00:00,51.27,51.31,51.19,51.27,165243.0,46.5436,46.5799,46.471,46.5436,165243.0
2022-01-12 13:10:00,51.26,51.29,51.12,51.18,235670.0,46.5346,46.5618,46.4075,46.4619,235670.0
2022-01-12 13:20:00,51.18,51.2,51.08,51.11,166303.0,46.4619,46.4801,46.3711,46.3984,166303.0
2022-01-12 13:30:00,51.11,51.12,51.05,51.07,189244.0,46.3984,46.4075,46.3439,46.3621,189244.0
2022-01-12 13:40:00,51.07,51.13,51.02,51.08,188961.0,46.3621,46.4165,46.3167,46.3711,188961.0
2022-01-12 13:50:00,51.09,51.09,51.01,51.03,145052.0,46.3802,46.3802,46.3076,46.3258,145052.0
2022-01-12 14:00:00,51.02,51.04,50.95,50.96,172392.0,46.3167,46.3348,46.2531,46.2622,172392.0
2022-01-12 14:10:00,50.96,51.05,50.96,51.04,125525.0,46.2622,46.3439,46.2622,46.3348,125525.0
2022-01-12 14:20:00,51.04,51.05,51.0,51.05,131043.0,46.3348,46.3439,46.2985,46.3439,131043.0
2022-01-12 14:30:00,51.05,51.05,50.94,50.96,123863.0,46.3439,46.3439,46.2441,46.2622,123863.0
2022-01-12 14:40:00,50.96,51.0,50.91,50.96,156377.0,46.2622,46.2985,46.2168,46.2622,156377.0
2022-01-12 14:50:00,50.96,51.01,50.95,50.96,150443.0,46.2622,46.3076,46.2531,46.2622,150443.0
2022-01-12 15:00:00,50.96,51.03,50.93,50.97,172543.0,46.2622,46.3258,46.235,46.2713,172543.0
2022-01-12 15:10:00,50.97,50.99,50.92,50.93,148876.0,46.2713,46.2894,46.2259,46.235,148876.0
2022-01-12 15:20:00,50.93,50.96,50.9,50.95,198753.0,46.235,46.2622,46.2077,46.2531,198753.0
2022-01-12 15:30:00,50.95,50.98,50.84,50.86,198118.0,46.2531,46.2804,46.1533,46.1714,198118.0
2022-01-12 15:40:00,50.86,50.93,50.82,50.87,376619.0,46.1714,46.235,46.1351,46.1805,376619.0
2022-01-12 15:50:00,50.87,50.98,50.85,50.96,983465.0,46.1805,46.2804,46.1624,46.2622,983465.0
2022-01-13 09:30:00,50.8,50.92,50.12,50.24,834989.0,46.117,46.2259,45.4996,45.6086,834989.0
2022-01-13 09:40:00,50.23,50.49,50.14,50.38,413756.0,45.5995,45.8355,45.5178,45.7357,413756.0
2022-01-13 09:50:00,50.37,50.54,50.19,50.48,301201.0,45.7266,45.8809,45.5632,45.8265,301201.0
2022-01-13 10:00:00,50.48,50.69,50.47,50.48,274104.0,45.8265,46.0171,45.8174,45.8265,274104.0
2022-01-13 10:10:00,50.48,50.57,50.42,50.55,431021.0,45.8265,45.9082,45.772,45.89,431021.0
2022-01-13 10:20:00,50.55,50.74,50.54,50.71,178826.0,45.89,46.0625,45.8809,46.0353,178826.0
2022-01-13 10:30:00,50.72,50.82,50.65,50.8,419130.0,46.0443,46.1351,45.9808,46.117,419130.0
2022-01-13 10:40:00,50.8,51.04,50.75,51.04,189259.0,46.117,46.3348,46.0716,46.3348,189259.0
2022-01-13 10:50:00,51.03,51.06,50.89,51.04,208321.0,46.3258,46.353,46.1987,46.3348,208321.0
2022-01-13 11:00:00,51.04,51.29,51.04,51.26,291465.0,46.3348,46.5618,46.3348,46.5346,291465.0
2022-01-13 11:10:00,51.27,51.27,51.12,51.13,240679.0,46.5436,46.5436,46.4075,46.4165,240679.0
2022-01-13 11:20:00,51.13,51.19,51.02,51.1,293116.0,46.4165,46.471,46.3167,46.3893,293116.0
2022-01-13 11:30:00,51.09,51.17,51.06,51.13,206645.0,46.3802,46.4529,46.353,46.4165,206645.0
2022-01-13 11:40:00,51.13,51.28,51.13,51.26,146758.0,46.4165,46.5527,46.4165,46.5346,146758.0
2022-01-13 11:50:00,51.27,51.35,51.25,51.34,238948.0,46.5436,46.6163,46.5255,46.6072,238948.0
2022-01-13 12:00:00,51.34,51.34,51.18,51.21,108850.0,46.6072,46.6072,46.4619,46.4892,108850.0
2022-01-13 12:10:00,51.22,51.23,51.08,51.14,164883.0,46.4982,46.5073,46.3711,46.4256,164883.0
2022-01-13 12:20:00,51.14,51.15,51.04,51.08,144429.0,46.4256,46.4347,46.3348,46.3711,144429.0
2022-01-13 12:30:00,51.07,51.2,51.02,51.2,172710.0,46.3621,46.4801,46.3167,46.4801,172710.0
2022-01-13 12:40:00,51.2,51.27,51.18,51.23,137736.0,46.4801,46.5436,46.4619,46.5073,137736.0
2022-01-13 12:50:00,51.23,51.32,51.19,51.31,230071.0,46.5073,46.589,46.471,46.5799,230071.0
2022-01-13 13:00:00,51.31,51.48,51.26,51.47,418693.0,46.5799,46.7343,46.5346,46.7252,418693.0
2022-01-13 13:10:00,51.47,51.51,51.36,51.44,266083.0,46.7252,46.7615,46.6253,46.698,266083.0
2022-01-13 13:20:00,51.44,51.58,51.43,51.55,203941.0,46.698,46.8251,46.6889,46.7978,203941.0
2022-01-13 13:30:00,51.55,51.62,51.5,51.54,284575.0,46.7978,46.8614,46.7524,46.7887,284575.0
2022-01-13 13:40:00,51.54,51.57,51.47,51.53,190624.0,46.7887,46.816,46.7252,46.7797,190624.0
2022-01-13 13:50:00,51.54,51.65,51.51,51.64,222785.0,46.7887,46.8886,46.7615,46.8795,222785.0
2022-01-13 14:00:00,51.63,51.68,51.56,51.6,224703.0,46.8704,46.9158,46.8069,46.8432,224703.0
2022-01-13 14:10:00,51.6,51.68,51.53,51.55,251358.0,46.8432,46.9158,46.7797,46.7978,251358.0
2022-01-13 14:20:00,51.55,51.63,51.54,51.59,143701.0,46.7978,46.8704,46.7887,46.8341,143701.0
2022-01-13 14:30:00,51.59,51.66,51.49,51.5,216908.0,46.8341,46.8977,46.7434,46.7524,216908.0
2022-01-13 14:40:00,51.5,51.61,51.5,51.55,254684.0,46.7524,46.8523,46.7524,46.7978,254684.0
2022-01-13 14:50:00,51.55,51.64,51.55,51.58,181233.0,46.7978,46.8795,46.7978,46.8251,181233.0
2022-01-13 15:00:00,51.57,51.57,51.37,51.46,330661.0,46.816,46.816,46.6344,46.7161,330661.0
2022-01-13 15:10:00,51.45,51.55,51.44,51.52,278940.0,46.707,46.7978,46.698,46.7706,278940.0
2022-01-13 15:20:00,51.52,51.53,51.45,51.46,426722.0,46.7706,46.7797,46.707,46.7161,426722.0
2022-01-13 15:30:00,51.46,51.51,51.39,51.4,370765.0,46.7161,46.7615,46.6526,46.6616,370765.0
2022-01-13 15:40:00,51.41,51.43,51.29,51.3,410998.0,46.6707,46.6889,46.5618,46.5709,410998.0
2022-01-13 15:50:00,51.3,51.4,51.19,51.36,2408470.0,46.5709,46.6616,46.471,46.6253,2408470.0
2022-01-14 09:30:00,51.47,51.63,51.14,51.33,837515.0,46.7252,46.8704,46.4256,46.5981,837515.0
2022-01-14 09:40:00,51.32,51.43,51.17,51.27,384441.0,46.589,46.6889,46.4529,46.5436,384441.0
2022-01-14 09:50:00,51.28,51.4,51.23,51.38,316308.0,46.5527,46.6616,46.5073,46.6435,316308.0
2022-01-14 10:00:00,51.38,51.52,51.32,51.52,261111.0,46.6435,46.7706,46.589,46.7706,261111.0
2022-01-14 10:10:00,51.51,51.55,51.37,51.45,263795.0,46.7615,46.7978,46.6344,46.707,263795.0
2022-01-14 10:20:00,51.46,51.5,51.33,51.47,296447.0,46.7161,46.7524,46.5981,46.7252,296447.0
2022-01-14 10:30:00,51.46,51.6,51.39,51.52,371757.0,46.7161,46.8432,46.6526,46.7706,371757.0
2022-01-14 10:40:00,51.52,51.69,51.46,51.67,419070.0,46.7706,46.9249,46.7161,46.9068,419070.0
2022-01-14 10:50:00,51.67,51.92,51.64,51.92,400685.0,46.9068,47.1337,46.8795,47.1337,400685.0
2022-01-14 11:00:00,51.92,51.94,51.77,51.8,413872.0,47.1337,47.1519,46.9975,47.0248,413872.0
2022-01-14 11:10:00,51.8,52.06,51.78,51.95,780422.0,47.0248,47.2608,47.0066,47.1609,780422.0
2022-01-14 11:20:00,51.94,51.96,51.68,51.87,570519.0,47.1519,47.17,46.9158,47.0883,570519.0
2022-01-14 11:30:00,51.87,51.94,51.79,51.87,310596.0,47.0883,47.1519,47.0157,47.0883,310596.0
2022-01-14 11:40:00,51.87,52.1,51.86,52.04,279725.0,47.0883,47.2971,47.0792,47.2427,279725.0
2022-01-14 11:50:00,52.03,52.06,51.9,51.9,141520.0,47.2336,47.2608,47.1156,47.1156,141520.0
2022-01-14 12:00:00,51.91,51.93,51.81,51.87,250186.0,47.1246,47.1428,47.0339,47.0883,250186.0
2022-01-14 12:10:00,51.87,51.91,51.7,51.71,254130.0,47.0883,47.1246,46.934,46.9431,254130.0
2022-01-14 12:20:00,51.71,51.72,51.61,51.71,226061.0,46.9431,46.9521,46.8523,46.9431,226061.0
2022-01-14 12:30:00,51.71,51.75,51.65,51.66,167690.0,46.9431,46.9794,46.8886,46.8977,167690.0
2022-01-14 12:40:00,51.66,51.66,51.45,51.46,191657.0,46.8977,46.8977,46.707,46.7161,191657.0
2022-01-14 12:50:00,51.47,51.51,51.43,51.48,169019.0,46.7252,46.7615,46.6889,46.7343,169019.0
2022-01-14 13:00:00,51.47,51.48,51.41,51.42,252550.0,46.7252,46.7343,46.6707,46.6798,252550.0
2022-01-14 13:10:00,51.41,51.48,51.35,51.47,166731.0,46.6707,46.7343,46.6163,46.7252,166731.0
2022-01-14 13:20:00,51.47,51.47,51.3,51.43,190477.0,46.7252,46.7252,46.5709,46.6889,190477.0
2022-01-14 13:30:00,51.43,51.51,51.41,51.46,167549.0,46.6889,46.7615,46.6707,46.7161,167549.0
2022-01-14 13:40:00,51.46,51.58,51.43,51.48,278487.0,46.7161,46.8251,46.6889,46.7343,278487.0
2022-01-14 13:50:00,51.48,51.67,51.46,51.63,270576.0,46.7343,46.9068,46.7161,46.8704,270576.0
2022-01-14 14:00:00,51.63,51.7,51.57,51.59,216695.0,46.8704,46.934,46.816,46.8341,216695.0
2022-01-14 14:10:00,51.58,51.6,51.48,51.51,237439.0,46.8251,46.8432,46.7343,46.7615,237439.0
2022-01-14 14:20:00,51.51,51.53,51.43,51.47,218219.0,46.7615,46.7797,46.6889,46.7252,218219.0
2022-01-14 14:30:00,51.46,51.58,51.46,51.54,175316.0,46.7161,46.8251,46.7161,46.7887,175316.0
2022-01-14 14:40:00,51.53,51.57,51.44,51.46,199119.0,46.7797,46.816,46.698,46.7161,199119.0
2022-01-14 14:50:00,51.46,51.49,51.37,51.37,250470.0,46.7161,46.7434,46.6344,46.6344,250470.0
2022-01-14 15:00:00,51.37,51.62,51.36,51.53,259005.0,46.6344,46.8614,46.6253,46.7797,259005.0
2022-01-14 15:10:00,51.53,51.66,51.47,51.65,248993.0,46.7797,46.8977,46.7252,46.8886,248993.0
2022-01-14 15:20:00,51.65,51.68,51.57,51.61,290653.0,46.8886,46.9158,46.816,46.8523,290653.0
2022-01-14 15:30:00,51.61,51.76,51.6,51.72,351347.0,46.8523,46.9885,46.8432,46.9521,351347.0
2022-01-14 15:40:00,51.73,51.79,51.66,51.73,608394.0,46.9612,47.0157,46.8977,46.9612,608394.0
2022-01-14 15:50:00,51.72,51.76,51.61,51.69,1985352.0,46.9521,46.9885,46.8523,46.9249,1985352.0
2022-01-18 09:30:00,51.07,51.39,50.74,50.85,706167.0,46.3621,46.6526,46.0625,46.1624,706167.0
2022-01-18 09:40:00,50.85,50.85,50.33,50.4,665999.0,46.1624,46.1624,45.6903,45.7538,665999.0
2022-01-18 09:50:00,50.39,50.58,50.26,50.31,639674.0,45.7448,45.9172,45.6267,45.6721,639674.0
2022-01-18 10:00:00,50.31,50.44,50.26,50.39,399461.0,45.6721,45.7901,45.6267,45.7448,399461.0
2022-01-18 10:10:00,50.38,50.46,50.12,50.12,487287.0,45.7357,45.8083,45.4996,45.4996,487287.0
2022-01-18 10:20:00,50.12,50.42,50.06,50.42,392408.0,45.4996,45.772,45.4452,45.772,392408.0
2022-01-18 10:30:00,50.42,50.47,50.29,50.3,345193.0,45.772,45.8174,45.654,45.6631,345193.0
2022-01-18 10:40:00,50.3,50.43,50.24,50.38,386541.0,45.6631,45.7811,45.6086,45.7357,386541.0
2022-01-18 10:50:00,50.38,50.56,50.36,50.51,362835.0,45.7357,45.8991,45.7175,45.8537,362835.0
2022-01-18 11:00:00,50.51,50.66,50.44,50.63,359973.0,45.8537,45.9899,45.7901,45.9626,359973.0
2022-01-18 11:10:00,50.63,50.69,50.52,50.59,346717.0,45.9626,46.0171,45.8628,45.9263,346717.0
2022-01-18 11:20:00,50.58,50.58,50.44,50.57,265077.0,45.9172,45.9172,45.7901,45.9082,265077.0
2022-01-18 11:30:00,50.56,50.56,50.33,50.38,356638.0,45.8991,45.8991,45.6903,45.7357,356638.0
2022-01-18 11:40:00,50.38,50.55,50.34,50.51,205515.0,45.7357,45.89,45.6994,45.8537,205515.0
2022-01-18 11:50:00,50.52,50.6,50.41,50.43,166543.0,45.8628,45.9354,45.7629,45.7811,166543.0
2022-01-18 12:00:00,50.44,50.46,50.32,50.34,211787.0,45.7901,45.8083,45.6812,45.6994,211787.0
2022-01-18 12:10:00,50.34,50.45,50.33,50.41,191239.0,45.6994,45.7992,45.6903,45.7629,191239.0
2022-01-18 12:20:00,50.41,50.46,50.29,50.45,335559.0,45.7629,45.8083,45.654,45.7992,335559.0
2022-01-18 12:30:00,50.45,50.58,50.42,50.5,777723.0,45.7992,45.9172,45.772,45.8446,777723.0
2022-01-18 12:40:00,50.51,50.53,50.43,50.45,183263.0,45.8537,45.8719,45.7811,45.7992,183263.0
2022-01-18 12:50:00,50.45,50.48,50.39,50.41,266072.0,45.7992,45.8265,45.7448,45.7629,266072.0
2022-01-18 13:00:00,50.41,50.53,50.39,50.52,269776.0,45.7629,45.8719,45.7448,45.8628,269776.0
2022-01-18 13:10:00,50.51,50.62,50.49,50.62,257972.0,45.8537,45.9536,45.8355,45.9536,257972.0
2022-01-18 13:20:00,50.62,50.62,50.41,50.44,164979.0,45.9536,45.9536,45.7629,45.7901,164979.0
2022-01-18 13:30:00,50.45,50.53,50.36,50.52,275094.0,45.7992,45.8719,45.7175,45.8628,275094.0
2022-01-18 13:40:00,50.52,50.56,50.49,50.54,177327.0,45.8628,45.8991,45.8355,45.8809,177327.0
2022-01-18 13:50:00,50.54,50.57,50.48,50.51,168886.0,45.8809,45.9082,45.8265,45.8537,168886.0
2022-01-18 14:00:00,50.51,50.61,50.5,50.54,246923.0,45.8537,45.9445,45.8446,45.8809,246923.0
2022-01-18 14:10:00,50.55,50.58,50.47,50.5,154025.0,45.89,45.9172,45.8174,45.8446,154025.0
2022-01-18 14:20:00,50.5,50.51,50.37,50.43,318119.0,45.8446,45.8537,45.7266,45.7811,318119.0
2022-01-18 14:30:00,50.43,50.55,50.42,50.52,361949.0,45.7811,45.89,45.772,45.8628,361949.0
2022-01-18 14:40:00,50.52,50.55,50.45,50.55,188073.0,45.8628,45.89,45.7992,45.89,188073.0
2022-01-18 14:50:00,50.55,50.63,50.54,50.61,185009.0,45.89,45.9626,45.8809,45.9445,185009.0
2022-01-18 15:00:00,50.61,50.62,50.45,50.52,196596.0,45.9445,45.9536,45.7992,45.8628,196596.0
2022-01-18 15:10:00,50.51,50.53,50.23,50.26,487401.0,45.8537,45.8719,45.5995,45.6267,487401.0
2022-01-18 15:20:00,50.26,50.35,50.26,50.34,451677.0,45.6267,45.7084,45.6267,45.6994,451677.0
2022-01-18 15:30:00,50.34,50.4,50.22,50.3,722925.0,45.6994,45.7538,45.5904,45.6631,722925.0
2022-01-18 15:40:00,50.3,50.31,50.2,50.28,575768.0,45.6631,45.6721,45.5723,45.6449,575768.0
2022-01-18 15:50:00,50.27,50.33,50.16,50.19,2313199.0,45.6358,45.6903,45.536,45.5632,2313199.0
2022-01-19 09:30:00,50.2,50.48,49.56,49.61,1550762.0,45.5723,45.8265,44.9913,45.0367,1550762.0
2022-01-19 09:40:00,49.63,49.86,49.51,49.63,629081.0,45.0548,45.2636,44.9459,45.0548,629081.0
2022-01-19 09:50:00,49.63,49.82,49.5,49.75,478425.0,45.0548,45.2273,44.9368,45.1638,478425.0
2022-01-19 10:00:00,49.74,49.84,49.58,49.84,368022.0,45.1547,45.2455,45.0094,45.2455,368022.0
2022-01-19 10:10:00,49.83,49.98,49.75,49.81,320610.0,45.2364,45.3726,45.1638,45.2182,320610.0
2022-01-19 10:20:00,49.82,49.91,49.76,49.82,214430.0,45.2273,45.309,45.1728,45.2273,214430.0
2022-01-19 10:30:00,49.82,49.93,49.76,49.91,274218.0,45.2273,45.3272,45.1728,45.309,274218.0
2022-01-19 10:40:00,49.91,50.05,49.89,50.0,236686.0,45.309,45.4361,45.2908,45.3907,236686.0
2022-01-19 10:50:00,50.0,50.25,49.97,50.22,266006.0,45.3907,45.6177,45.3635,45.5904,266006.0
2022-01-19 11:00:00,50.21,50.26,50.01,50.08,254216.0,45.5814,45.6267,45.3998,45.4633,254216.0
2022-01-19 11:10:00,50.07,50.19,49.99,50.16,176692.0,45.4543,45.5632,45.3816,45.536,176692.0
2022-01-19 11:20:00,50.16,50.29,50.12,50.26,276380.0,45.536,45.654,45.4996,45.6267,276380.0
2022-01-19 11:30:00,50.25,50.29,50.17,50.28,261124.0,45.6177,45.654,45.545,45.6449,261124.0
2022-01-19 11:40:00,50.27,50.34,50.24,50.3,214071.0,45.6358,45.6994,45.6086,45.6631,214071.0
2022-01-19 11:50:00,50.3,50.47,50.28,50.44,192251.0,45.6631,45.8174,45.6449,45.7901,192251.0
2022-01-19 12:00:00,50.44,50.49,50.39,50.46,218566.0,45.7901,45.8355,45.7448,45.8083,218566.0
2022-01-19 12:10:00,50.46,50.56,50.45,50.46,217699.0,45.8083,45.8991,45.7992,45.8083,217699.0
2022-01-19 12:20:00,50.46,50.54,50.45,50.47,138981.0,45.8083,45.8809,45.7992,45.8174,138981.0
2022-01-19 12:30:00,50.48,50.49,50.38,50.41,156134.0,45.8265,45.8355,45.7357,45.7629,156134.0
2022-01-19 12:40:00,50.41,50.57,50.38,50.54,195779.0,45.7629,45.9082,45.7357,45.8809,195779.0
2022-01-19 12:50:00,50.53,50.75,50.49,50.75,278624.0,45.8719,46.0716,45.8355,46.0716,278624.0
2022-01-19 13:00:00,50.74,50.78,50.64,50.69,428080.0,46.0625,46.0988,45.9717,46.0171,428080.0
2022-01-19 13:10:00,50.69,50.7,50.56,50.61,246265.0,46.0171,46.0262,45.8991,45.9445,246265.0
2022-01-19 13:20:00,50.6,50.61,50.51,50.53,169032.0,45.9354,45.9445,45.8537,45.8719,169032.0
2022-01-19 13:30:00,50.53,50.56,50.47,50.52,131894.0,45.8719,45.8991,45.8174,45.8628,131894.0
2022-01-19 13:40:00,50.51,50.61,50.5,50.59,132488.0,45.8537,45.9445,45.8446,45.9263,132488.0
2022-01-19 13:50:00,50.59,50.62,50.54,50.55,129201.0,45.9263,45.9536,45.8809,45.89,129201.0
2022-01-19 14:00:00,50.54,50.58,50.47,50.49,231325.0,45.8809,45.9172,45.8174,45.8355,231325.0
2022-01-19 14:10:00,50.49,50.51,50.42,50.43,175398.0,45.8355,45.8537,45.772,45.7811,175398.0
2022-01-19 14:20:00,50.44,50.49,50.39,50.44,142728.0,45.7901,45.8355,45.7448,45.7901,142728.0
2022-01-19 14:30:00,50.44,50.46,50.38,50.4,173863.0,45.7901,45.8083,45.7357,45.7538,173863.0
2022-01-19 14:40:00,50.41,50.48,50.34,50.34,240516.0,45.7629,45.8265,45.6994,45.6994,240516.0
2022-01-19 14:50:00,50.34,50.54,50.33,50.53,267796.0,45.6994,45.8809,45.6903,45.8719,267796.0
2022-01-19 15:00:00,50.53,50.55,50.46,50.53,317396.0,45.8719,45.89,45.8083,45.8719,317396.0
2022-01-19 15:10:00,50.53,50.63,50.5,50.55,322072.0,45.8719,45.9626,45.8446,45.89,322072.0
2022-01-19 15:20:00,50.55,50.61,50.52,50.53,268026.0,45.89,45.9445,45.8628,45.8719,268026.0
2022-01-19 15:30:00,50.53,50.53,50.46,50.5,465174.0,45.8719,45.8719,45.8083,45.8446,465174.0
2022-01-19 15:40:00,50.5,50.51,50.41,50.49,839142.0,45.8446,45.8537,45.7629,45.8355,839142.0
2022-01-19 15:50:00,50.48,50.49,50.29,50.33,1476636.0,45.8265,45.8355,45.654,45.6903,1476636.0
2022-01-20 09:30:00,50.51,51.08,50.48,50.81,618971.0,45.8537,46.3711,45.8265,46.126,618971.0
2022-01-20 09:40:00,50.82,51.0,50.64,50.78,387143.0,46.1351,46.2985,45.9717,46.0988,387143.0
2022-01-20 09:50:00,50.77,50.93,50.68,50.87,393546.0,46.0897,46.235,46.008,46.1805,393546.0
2022-01-20 10:00:00,50.87,50.89,50.7,50.8,451619.0,46.1805,46.1987,46.0262,46.117,451619.0
2022-01-20 10:10:00,50.81,51.05,50.78,51.0,285780.0,46.126,46.3439,46.0988,46.2985,285780.0
2022-01-20 10:20:00,51.01,51.2,50.99,51.14,405535.0,46.3076,46.4801,46.2894,46.4256,405535.0
2022-01-20 10:30:00,51.14,51.29,51.14,51.28,287396.0,46.4256,46.5618,46.4256,46.5527,287396.0
2022-01-20 10:40:00,51.27,51.5,51.25,51.49,374463.0,46.5436,46.7524,46.5255,46.7434,374463.0
2022-01-20 10:50:00,51.5,51.55,51.43,51.46,715453.0,46.7524,46.7978,46.6889,46.7161,715453.0
2022-01-20 11:00:00,51.46,51.5,51.24,51.34,509891.0,46.7161,46.7524,46.5164,46.6072,509891.0
2022-01-20 11:10:00,51.34,51.37,51.16,51.34,223060.0,46.6072,46.6344,46.4438,46.6072,223060.0
2022-01-20 11:20:00,51.34,51.36,51.25,51.31,343040.0,46.6072,46.6253,46.5255,46.5799,343040.0
2022-01-20 11:30:00,51.31,51.36,51.24,51.25,160234.0,46.5799,46.6253,46.5164,46.5255,160234.0
2022-01-20 11:40:00,51.25,51.3,51.17,51.26,174395.0,46.5255,46.5709,46.4529,46.5346,174395.0
2022-01-20 11:50:00,51.26,51.37,51.26,51.32,128258.0,46.5346,46.6344,46.5346,46.589,128258.0
2022-01-20 12:00:00,51.32,51.34,51.21,51.21,93472.0,46.589,46.6072,46.4892,46.4892,93472.0
2022-01-20 12:10:00,51.22,51.31,51.21,51.23,201475.0,46.4982,46.5799,46.4892,46.5073,201475.0
2022-01-20 12:20:00,51.23,51.3,51.18,51.25,254246.0,46.5073,46.5709,46.4619,46.5255,254246.0
2022-01-20 12:30:00,51.25,51.36,51.24,51.3,243622.0,46.5255,46.6253,46.5164,46.5709,243622.0
2022-01-20 12:40:00,51.3,51.36,51.26,51.3,265896.0,46.5709,46.6253,46.5346,46.5709,265896.0
2022-01-20 12:50:00,51.3,51.35,51.24,51.33,246738.0,46.5709,46.6163,46.5164,46.5981,246738.0
2022-01-20 13:00:00,51.34,51.34,51.22,51.23,296732.0,46.6072,46.6072,46.4982,46.5073,296732.0
2022-01-20 13:10:00,51.23,51.29,51.19,51.24,191935.0,46.5073,46.5618,46.471,46.5164,191935.0
2022-01-20 13:20:00,51.24,51.31,51.2,51.26,269037.0,46.5164,46.5799,46.4801,46.5346,269037.0
2022-01-20 13:30:00,51.27,51.42,51.23,51.42,264740.0,46.5436,46.6798,46.5073,46.6798,264740.0
2022-01-20 13:40:00,51.41,51.45,51.34,51.43,312170.0,46.6707,46.707,46.6072,46.6889,312170.0
2022-01-20 13:50:00,51.43,51.45,51.37,51.43,254247.0,46.6889,46.707,46.6344,46.6889,254247.0
2022-01-20 14:00:00,51.43,51.62,51.39,51.6,440282.0,46.6889,46.8614,46.6526,46.8432,440282.0
2022-01-20 14:10:00,51.59,51.61,51.32,51.32,388713.0,46.8341,46.8523,46.589,46.589,388713.0
2022-01-20 14:20:00,51.33,51.33,51.17,51.2,278602.0,46.5981,46.5981,46.4529,46.4801,278602.0
2022-01-20 14:30:00,51.19,51.2,50.93,50.99,356110.0,46.471,46.4801,46.235,46.2894,356110.0
2022-01-20 14:40:00,50.99,51.0,50.91,50.98,263551.0,46.2894,46.2985,46.2168,46.2804,263551.0
2022-01-20 14:50:00,50.97,51.05,50.92,50.93,248667.0,46.2713,46.3439,46.2259,46.235,248667.0
2022-01-20 15:00:00,50.93,50.99,50.69,50.7,393887.0,46.235,46.2894,46.0171,46.0262,393887.0
2022-01-20 15:10:00,50.71,50.84,50.7,50.75,356511.0,46.0353,46.1533,46.0262,46.0716,356511.0
2022-01-20 15:20:00,50.75,50.75,50.63,50.63,359687.0,46.0716,46.0716,45.9626,45.9626,359687.0
2022-01-20 15:30:00,50.64,50.66,50.45,50.52,502041.0,45.9717,45.9899,45.7992,45.8628,502041.0
2022-01-20 15:40:00,50.52,50.54,50.43,50.48,863467.0,45.8628,45.8809,45.7811,45.8265,863467.0
2022-01-20 15:50:00,50.47,50.49,50.15,50.23,2081063.0,45.8174,45.8355,45.5269,45.5995,2081063.0
2022-01-21 09:30:00,50.37,50.48,49.84,50.23,2133345.0,45.7266,45.8265,45.2455,45.5995,2133345.0
2022-01-21 09:40:00,50.24,50.59,50.14,50.48,700494.0,45.6086,45.9263,45.5178,45.8265,700494.0
2022-01-21 09:50:00,50.5,50.74,50.46,50.63,552456.0,45.8446,46.0625,45.8083,45.9626,552456.0
2022-01-21 10:00:00,50.68,50.84,50.48,50.52,410816.0,46.008,46.1533,45.8265,45.8628,410816.0
2022-01-21 10:10:00,50.51,50.52,50.13,50.27,438653.0,45.8537,45.8628,45.5087,45.6358,438653.0
2022-01-21 10:20:00,50.28,50.46,50.15,50.39,437167.0,45.6449,45.8083,45.5269,45.7448,437167.0
2022-01-21 10:30:00,50.38,50.64,50.32,50.52,321179.0,45.7357,45.9717,45.6812,45.8628,321179.0
2022-01-21 10:40:00,50.52,50.72,50.46,50.71,360250.0,45.8628,46.0443,45.8083,46.0353,360250.0
2022-01-21 10:50:00,50.71,50.95,50.71,50.91,563488.0,46.0353,46.2531,46.0353,46.2168,563488.0
2022-01-21 11:00:00,50.91,50.94,50.56,50.72,404849.0,46.2168,46.2441,45.8991,46.0443,404849.0
2022-01-21 11:10:00,50.73,50.77,50.45,50.49,278771.0,46.0534,46.0897,45.7992,45.8355,278771.0
2022-01-21 11:20:00,50.49,50.65,50.41,50.45,211526.0,45.8355,45.9808,45.7629,45.7992,211526.0
2022-01-21 11:30:00,50.44,50.44,50.1,50.16,393725.0,45.7901,45.7901,45.4815,45.536,393725.0
2022-01-21 11:40:00,50.16,50.21,50.05,50.11,258255.0,45.536,45.5814,45.4361,45.4906,258255.0
2022-01-21 11:50:00,50.12,50.21,50.07,50.2,374278.0,45.4996,45.5814,45.4543,45.5723,374278.0
2022-01-21 12:00:00,50.2,50.37,50.1,50.35,512149.0,45.5723,45.7266,45.4815,45.7084,512149.0
2022-01-21 12:10:00,50.35,50.42,50.29,50.39,356920.0,45.7084,45.772,45.654,45.7448,356920.0
2022-01-21 12:20:00,50.38,50.46,50.23,50.29,391325.0,45.7357,45.8083,45.5995,45.654,391325.0
2022-01-21 12:30:00,50.28,50.29,49.98,50.03,289669.0,45.6449,45.654,45.3726,45.4179,289669.0
2022-01-21 12:40:00,50.04,50.14,50.0,50.09,309538.0,45.427,45.5178,45.3907,45.4724,309538.0
2022-01-21 12:50:00,50.09,50.17,50.07,50.13,190240.0,45.4724,45.545,45.4543,45.5087,190240.0
2022-01-21 13:00:00,50.13,50.17,49.98,49.98,685132.0,45.5087,45.545,45.3726,45.3726,685132.0
2022-01-21 13:10:00,49.99,50.13,49.91,49.91,490897.0,45.3816,45.5087,45.309,45.309,490897.0
2022-01-21 13:20:00,49.92,49.92,49.78,49.86,225326.0,45.3181,45.3181,45.191,45.2636,225326.0
2022-01-21 13:30:00,49.85,50.0,49.82,49.91,450165.0,45.2545,45.3907,45.2273,45.309,450165.0
2022-01-21 13:40:00,49.91,50.0,49.89,49.95,327698.0,45.309,45.3907,45.2908,45.3453,327698.0
2022-01-21 13:50:00,49.95,50.05,49.89,49.96,376419.0,45.3453,45.4361,45.2908,45.3544,376419.0
2022-01-21 14:00:00,49.96,50.07,49.89,49.98,583218.0,45.3544,45.4543,45.2908,45.3726,583218.0
2022-01-21 14:10:00,49.98,50.05,49.91,50.0,333497.0,45.3726,45.4361,45.309,45.3907,333497.0
2022-01-21 14:20:00,50.0,50.04,49.91,49.96,271388.0,45.3907,45.427,45.309,45.3544,271388.0
2022-01-21 14:30:00,49.96,50.03,49.94,50.01,385180.0,45.3544,45.4179,45.3362,45.3998,385180.0
2022-01-21 14:40:00,50.02,50.04,49.85,49.88,340433.0,45.4089,45.427,45.2545,45.2818,340433.0
2022-01-21 14:50:00,49.89,49.89,49.78,49.8,546891.0,45.2908,45.2908,45.191,45.2091,546891.0
2022-01-21 15:00:00,49.8,49.84,49.65,49.71,1369563.0,45.2091,45.2455,45.073,45.1274,1369563.0
2022-01-21 15:10:00,49.7,49.97,49.68,49.93,811674.0,45.1184,45.3635,45.1002,45.3272,811674.0
2022-01-21 15:20:00,49.94,49.94,49.72,49.79,785397.0,45.3362,45.3362,45.1365,45.2001,785397.0
2022-01-21 15:30:00,49.79,49.9,49.76,49.86,941240.0,45.2001,45.2999,45.1728,45.2636,941240.0
2022-01-21 15:40:00,49.86,49.94,49.79,49.93,1664348.0,45.2636,45.3362,45.2001,45.3272,1664348.0
2022-01-21 15:50:00,49.92,49.93,49.7,49.71,3343959.0,45.3181,45.3272,45.1184,45.1274,3343959.0
2022-01-24 09:30:00,50.56,51.15,50.37,51.03,1946795.0,45.8991,46.4347,45.7266,46.3258,1946795.0
2022-01-24 09:40:00,51.03,51.11,50.52,50.67,1287343.0,46.3258,46.3984,45.8628,45.9989,1287343.0
2022-01-24 09:50:00,50.66,51.2,50.54,51.01,900609.0,45.9899,46.4801,45.8809,46.3076,900609.0
2022-01-24 10:00:00,51.0,51.05,50.44,50.71,852025.0,46.2985,46.3439,45.7901,46.0353,852025.0
2022-01-24 10:10:00,50.7,50.71,50.42,50.53,831066.0,46.0262,46.0353,45.772,45.8719,831066.0
2022-01-24 10:20:00,50.52,50.76,50.33,50.68,692778.0,45.8628,46.0806,45.6903,46.008,692778.0
2022-01-24 10:30:00,50.67,50.95,50.57,50.91,582146.0,45.9989,46.2531,45.9082,46.2168,582146.0
2022-01-24 10:40:00,50.91,50.93,50.76,50.88,609511.0,46.2168,46.235,46.0806,46.1896,609511.0
2022-01-24 10:50:00,50.88,51.04,50.72,50.75,623672.0,46.1896,46.3348,46.0443,46.0716,623672.0
2022-01-24 11:00:00,50.75,50.76,50.46,50.55,862993.0,46.0716,46.0806,45.8083,45.89,862993.0
2022-01-24 11:10:00,50.55,50.57,50.42,50.47,839448.0,45.89,45.9082,45.772,45.8174,839448.0
2022-01-24 11:20:00,50.48,50.51,50.37,50.48,873533.0,45.8265,45.8537,45.7266,45.8265,873533.0
2022-01-24 11:30:00,50.48,50.5,49.99,50.01,744876.0,45.8265,45.8446,45.3816,45.3998,744876.0
2022-01-24 11:40:00,50.01,50.06,49.62,49.63,613685.0,45.3998,45.4452,45.0457,45.0548,613685.0
2022-01-24 11:50:00,49.63,49.82,49.61,49.81,580821.0,45.0548,45.2273,45.0367,45.2182,580821.0
2022-01-24 12:00:00,49.81,49.84,49.38,49.44,708638.0,45.2182,45.2455,44.8279,44.8823,708638.0
2022-01-24 12:10:00,49.45,49.46,49.26,49.35,571817.0,44.8914,44.9005,44.7189,44.8006,571817.0
2022-01-24 12:20:00,49.34,49.41,49.17,49.26,590409.0,44.7916,44.8551,44.6372,44.7189,590409.0
2022-01-24 12:30:00,49.25,49.35,49.06,49.09,602256.0,44.7098,44.8006,44.5374,44.5646,602256.0
2022-01-24 12:40:00,49.09,49.24,48.93,48.96,1076387.0,44.5646,44.7008,44.4193,44.4466,1076387.0
2022-01-24 12:50:00,48.95,49.24,48.78,48.82,931957.0,44.4375,44.7008,44.2832,44.3195,931957.0
2022-01-24 13:00:00,48.82,49.18,48.81,49.13,680497.0,44.3195,44.6463,44.3104,44.6009,680497.0
2022-01-24 13:10:00,49.14,49.4,49.08,49.39,561484.0,44.61,44.846,44.5555,44.8369,561484.0
2022-01-24 13:20:00,49.39,49.4,49.02,49.05,489274.0,44.8369,44.846,44.5011,44.5283,489274.0
2022-01-24 13:30:00,49.05,49.17,49.0,49.11,413881.0,44.5283,44.6372,44.4829,44.5828,413881.0
2022-01-24 13:40:00,49.11,49.22,49.0,49.21,452693.0,44.5828,44.6826,44.4829,44.6735,452693.0
2022-01-24 13:50:00,49.22,49.4,49.19,49.34,340759.0,44.6826,44.846,44.6554,44.7916,340759.0
2022-01-24 14:00:00,49.34,49.6,49.33,49.57,516945.0,44.7916,45.0276,44.7825,45.0003,516945.0
2022-01-24 14:10:00,49.56,49.6,49.26,49.26,583761.0,44.9913,45.0276,44.7189,44.7189,583761.0
2022-01-24 14:20:00,49.27,49.4,49.09,49.2,455962.0,44.728,44.846,44.5646,44.6645,455962.0
2022-01-24 14:30:00,49.21,49.44,49.2,49.25,765263.0,44.6735,44.8823,44.6645,44.7098,765263.0
2022-01-24 14:40:00,49.25,49.33,49.12,49.29,630336.0,44.7098,44.7825,44.5918,44.7462,630336.0
2022-01-24 14:50:00,49.29,49.6,49.19,49.58,564700.0,44.7462,45.0276,44.6554,45.0094,564700.0
2022-01-24 15:00:00,49.58,49.71,49.46,49.57,523026.0,45.0094,45.1274,44.9005,45.0003,523026.0
2022-01-24 15:10:00,49.58,49.76,49.55,49.58,456478.0,45.0094,45.1728,44.9822,45.0094,456478.0
2022-01-24 15:20:00,49.59,49.75,49.52,49.57,420023.0,45.0185,45.1638,44.955,45.0003,420023.0
2022-01-24 15:30:00,49.55,49.8,49.47,49.74,807213.0,44.9822,45.2091,44.9096,45.1547,807213.0
2022-01-24 15:40:00,49.73,49.82,49.58,49.79,889942.0,45.1456,45.2273,45.0094,45.2001,889942.0
2022-01-24 15:50:00,49.78,50.13,49.78,50.08,2653577.0,45.191,45.5087,45.191,45.4633,2653577.0
2022-01-25 09:30:00,49.26,49.67,49.16,49.54,1121654.0,44.7189,45.0911,44.6281,44.9731,1121654.0
2022-01-25 09:40:00,49.55,49.58,49.16,49.22,644256.0,44.9822,45.0094,44.6281,44.6826,644256.0
2022-01-25 09:50:00,49.22,49.28,48.96,49.01,444980.0,44.6826,44.7371,44.4466,44.492,444980.0
2022-01-25 10:00:00,49.01,49.06,48.81,48.99,460094.0,44.492,44.5374,44.3104,44.4738,460094.0
2022-01-25 10:10:00,48.98,49.12,48.88,49.05,540583.0,44.4647,44.5918,44.374,44.5283,540583.0
2022-01-25 10:20:00,49.05,49.31,49.0,49.23,483664.0,44.5283,44.7643,44.4829,44.6917,483664.0
2022-01-25 10:30:00,49.24,49.42,49.07,49.09,458182.0,44.7008,44.8642,44.5464,44.5646,458182.0
2022-01-25 10:40:00,49.09,49.3,49.06,49.2,357690.0,44.5646,44.7552,44.5374,44.6645,357690.0
2022-01-25 10:50:00,49.19,49.29,49.04,49.06,439890.0,44.6554,44.7462,44.5192,44.5374,439890.0
2022-01-25 11:00:00,49.06,49.12,48.91,49.02,359307.0,44.5374,44.5918,44.4012,44.5011,359307.0
2022-01-25 11:10:00,49.02,49.14,48.86,49.13,327595.0,44.5011,44.61,44.3558,44.6009,327595.0
2022-01-25 11:20:00,49.13,49.32,49.11,49.24,470266.0,44.6009,44.7734,44.5828,44.7008,470266.0
2022-01-25 11:30:00,49.23,49.26,48.94,49.0,255245.0,44.6917,44.7189,44.4284,44.4829,255245.0
2022-01-25 11:40:00,49.0,49.18,48.96,49.16,242221.0,44.4829,44.6463,44.4466,44.6281,242221.0
2022-01-25 11:50:00,49.15,49.24,48.94,48.95,231886.0,44.6191,44.7008,44.4284,44.4375,231886.0
2022-01-25 12:00:00,48.94,49.32,48.93,49.29,257689.0,44.4284,44.7734,44.4193,44.7462,257689.0
2022-01-25 12:10:00,49.29,49.39,49.17,49.29,465062.0,44.7462,44.8369,44.6372,44.7462,465062.0
2022-01-25 12:20:00,49.29,49.59,49.28,49.5,750942.0,44.7462,45.0185,44.7371,44.9368,750942.0
2022-01-25 12:30:00,49.5,49.54,49.4,49.47,497260.0,44.9368,44.9731,44.846,44.9096,497260.0
2022-01-25 12:40:00,49.48,49.54,49.34,49.4,300075.0,44.9186,44.9731,44.7916,44.846,300075.0
2022-01-25 12:50:00,49.4,49.55,49.3,49.36,515685.0,44.846,44.9822,44.7552,44.8097,515685.0
2022-01-25 13:00:00,49.36,49.4,49.24,49.34,466544.0,44.8097,44.846,44.7008,44.7916,466544.0
2022-01-25 13:10:00,49.34,49.48,49.3,49.41,484204.0,44.7916,44.9186,44.7552,44.8551,484204.0
2022-01-25 13:20:00,49.41,49.62,49.34,49.6,294545.0,44.8551,45.0457,44.7916,45.0276,294545.0
2022-01-25 13:30:00,49.59,49.75,49.54,49.73,747640.0,45.0185,45.1638,44.9731,45.1456,747640.0
2022-01-25 13:40:00,49.73,49.88,49.56,49.88,808241.0,45.1456,45.2818,44.9913,45.2818,808241.0
2022-01-25 13:50:00,49.88,49.88,49.74,49.8,929400.0,45.2818,45.2818,45.1547,45.2091,929400.0
2022-01-25 14:00:00,49.79,49.82,49.57,49.64,615633.0,45.2001,45.2273,45.0003,45.0639,615633.0
2022-01-25 14:10:00,49.65,49.86,49.62,49.74,575632.0,45.073,45.2636,45.0457,45.1547,575632.0
2022-01-25 14:20:00,49.73,49.86,49.7,49.84,349710.0,45.1456,45.2636,45.1184,45.2455,349710.0
2022-01-25 14:30:00,49.82,49.85,49.65,49.75,398040.0,45.2273,45.2545,45.073,45.1638,398040.0
2022-01-25 14:40:00,49.75,50.04,49.73,49.95,591749.0,45.1638,45.427,45.1456,45.3453,591749.0
2022-01-25 14:50:00,49.94,50.01,49.86,49.91,458958.0,45.3362,45.3998,45.2636,45.309,458958.0
2022-01-25 15:00:00,49.92,49.95,49.71,49.73,512677.0,45.3181,45.3453,45.1274,45.1456,512677.0
2022-01-25 15:10:00,49.74,49.95,49.7,49.95,471836.0,45.1547,45.3453,45.1184,45.3453,471836.0
2022-01-25 15:20:00,49.95,49.95,49.67,49.72,540107.0,45.3453,45.3453,45.0911,45.1365,540107.0
2022-01-25 15:30:00,49.72,49.75,49.57,49.72,551218.0,45.1365,45.1638,45.0003,45.1365,551218.0
2022-01-25 15:40:00,49.72,49.84,49.64,49.71,833656.0,45.1365,45.2455,45.0639,45.1274,833656.0
2022-01-25 15:50:00,49.7,49.75,49.57,49.67,2190367.0,45.1184,45.1638,45.0003,45.0911,2190367.0
2022-01-26 09:30:00,49.52,49.98,49.24,49.54,896652.0,44.955,45.3726,44.7008,44.9731,896652.0
2022-01-26 09:40:00,49.53,50.35,49.42,50.34,422436.0,44.964,45.7084,44.8642,45.6994,422436.0
2022-01-26 09:50:00,50.34,50.34,49.96,50.11,288880.0,45.6994,45.6994,45.3544,45.4906,288880.0
2022-01-26 10:00:00,50.11,50.27,50.02,50.03,255886.0,45.4906,45.6358,45.4089,45.4179,255886.0
2022-01-26 10:10:00,50.02,50.04,49.68,49.85,347844.0,45.4089,45.427,45.1002,45.2545,347844.0
2022-01-26 10:20:00,49.85,49.96,49.64,49.67,427905.0,45.2545,45.3544,45.0639,45.0911,427905.0
2022-01-26 10:30:00,49.67,49.67,49.06,49.19,1129910.0,45.0911,45.0911,44.5374,44.6554,1129910.0
2022-01-26 10:40:00,49.19,49.23,49.14,49.22,338618.0,44.6554,44.6917,44.61,44.6826,338618.0
2022-01-26 10:50:00,49.22,49.22,48.94,48.96,1531943.0,44.6826,44.6826,44.4284,44.4466,1531943.0
2022-01-26 11:00:00,48.95,49.0,48.69,48.91,874371.0,44.4375,44.4829,44.2015,44.4012,874371.0
2022-01-26 11:10:00,48.91,49.14,48.88,49.12,1041852.0,44.4012,44.61,44.374,44.5918,1041852.0
2022-01-26 11:20:00,49.12,49.25,49.1,49.15,545775.0,44.5918,44.7098,44.5737,44.6191,545775.0
2022-01-26 11:30:00,49.15,49.24,49.04,49.05,469933.0,44.6191,44.7008,44.5192,44.5283,469933.0
2022-01-26 11:40:00,49.05,49.2,49.04,49.05,391784.0,44.5283,44.6645,44.5192,44.5283,391784.0
2022-01-26 11:50:00,49.05,49.2,49.01,49.15,292548.0,44.5283,44.6645,44.492,44.6191,292548.0
2022-01-26 12:00:00,49.16,49.21,49.11,49.16,278539.0,44.6281,44.6735,44.5828,44.6281,278539.0
2022-01-26 12:10:00,49.16,49.28,49.07,49.21,335481.0,44.6281,44.7371,44.5464,44.6735,335481.0
2022-01-26 12:20:00,49.2,49.24,49.16,49.21,202584.0,44.6645,44.7008,44.6281,44.6735,202584.0
2022-01-26 12:30:00,49.22,49.23,49.12,49.15,285695.0,44.6826,44.6917,44.5918,44.6191,285695.0
2022-01-26 12:40:00,49.15,49.26,49.1,49.17,360124.0,44.6191,44.7189,44.5737,44.6372,360124.0
2022-01-26 12:50:00,49.16,49.39,49.12,49.37,286329.0,44.6281,44.8369,44.5918,44.8188,286329.0
2022-01-26 13:00:00,49.37,49.39,49.23,49.37,431977.0,44.8188,44.8369,44.6917,44.8188,431977.0
2022-01-26 13:10:00,49.36,49.48,49.35,49.4,327837.0,44.8097,44.9186,44.8006,44.846,327837.0
2022-01-26 13:20:00,49.4,49.43,49.27,49.3,337687.0,44.846,44.8733,44.728,44.7552,337687.0
2022-01-26 13:30:00,49.29,49.31,49.09,49.14,351562.0,44.7462,44.7643,44.5646,44.61,351562.0
2022-01-26 13:40:00,49.15,49.24,49.11,49.21,269794.0,44.6191,44.7008,44.5828,44.6735,269794.0
2022-01-26 13:50:00,49.22,49.37,49.14,49.32,308168.0,44.6826,44.8188,44.61,44.7734,308168.0
2022-01-26 14:00:00,49.31,49.67,49.31,49.41,671234.0,44.7643,45.0911,44.7643,44.8551,671234.0
2022-01-26 14:10:00,49.41,49.45,49.04,49.12,453705.0,44.8551,44.8914,44.5192,44.5918,453705.0
2022-01-26 14:20:00,49.12,49.14,48.91,49.07,548676.0,44.5918,44.61,44.4012,44.5464,548676.0
2022-01-26 14:30:00,49.08,49.25,48.81,49.1,1194990.0,44.5555,44.7098,44.3104,44.5737,1194990.0
2022-01-26 14:40:00,49.1,49.2,48.37,48.65,1067835.0,44.5737,44.6645,43.911,44.1652,1067835.0
2022-01-26 14:50:00,48.64,48.82,48.19,48.41,2140274.0,44.1561,44.3195,43.7476,43.9473,2140274.0
2022-01-26 15:00:00,48.4,48.43,47.94,47.94,1011768.0,43.9382,43.9654,43.5206,43.5206,1011768.0
2022-01-26 15:10:00,47.95,48.19,47.94,48.08,933095.0,43.5297,43.7476,43.5206,43.6477,933095.0
2022-01-26 15:20:00,48.08,48.42,47.87,48.08,650881.0,43.6477,43.9564,43.4571,43.6477,650881.0
2022-01-26 15:30:00,48.09,48.49,48.07,48.24,1505026.0,43.6568,44.0199,43.6386,43.793,1505026.0
2022-01-26 15:40:00,48.24,48.48,48.19,48.25,1254351.0,43.793,44.0108,43.7476,43.802,1254351.0
2022-01-26 15:50:00,48.26,48.54,48.17,48.47,2383951.0,43.8111,44.0653,43.7294,44.0018,2383951.0
2022-01-27 09:30:00,45.47,46.84,45.47,45.96,3049402.0,41.2783,42.522,41.2783,41.7231,3049402.0
2022-01-27 09:40:00,45.98,48.46,45.98,48.41,4170280.0,41.7413,43.9927,41.7413,43.9473,4170280.0
2022-01-27 09:50:00,48.4,49.08,47.41,47.96,2733528.0,43.9382,44.5555,43.0395,43.5388,2733528.0
2022-01-27 10:00:00,47.98,48.52,47.68,48.35,1147298.0,43.5569,44.0471,43.2846,43.8928,1147298.0
2022-01-27 10:10:00,48.36,48.95,48.2,48.5,1484751.0,43.9019,44.4375,43.7566,44.029,1484751.0
2022-01-27 10:20:00,48.5,49.3,48.33,48.87,1440404.0,44.029,44.7552,43.8747,44.3649,1440404.0
2022-01-27 10:30:00,48.91,49.05,48.47,48.64,915368.0,44.4012,44.5283,44.0018,44.1561,915368.0
2022-01-27 10:40:00,48.64,48.99,48.41,48.75,1091077.0,44.1561,44.4738,43.9473,44.2559,1091077.0
2022-01-27 10:50:00,48.75,49.14,48.48,48.95,578709.0,44.2559,44.61,44.0108,44.4375,578709.0
2022-01-27 11:00:00,48.95,49.26,48.77,49.05,548814.0,44.4375,44.7189,44.2741,44.5283,548814.0
2022-01-27 11:10:00,49.06,49.26,48.84,49.18,703873.0,44.5374,44.7189,44.3376,44.6463,703873.0
2022-01-27 11:20:00,49.18,50.07,49.1,49.26,2177569.0,44.6463,45.4543,44.5737,44.7189,2177569.0
2022-01-27 11:30:00,49.24,49.53,49.07,49.21,634841.0,44.7008,44.964,44.5464,44.6735,634841.0
2022-01-27 11:40:00,49.22,49.58,49.07,49.49,420330.0,44.6826,45.0094,44.5464,44.9277,420330.0
2022-01-27 11:50:00,49.48,49.74,49.37,49.68,398065.0,44.9186,45.1547,44.8188,45.1002,398065.0
2022-01-27 12:00:00,49.68,49.77,49.47,49.64,455562.0,45.1002,45.1819,44.9096,45.0639,455562.0
2022-01-27 12:10:00,49.64,49.66,49.19,49.28,567198.0,45.0639,45.0821,44.6554,44.7371,567198.0
2022-01-27 12:20:00,49.29,49.61,49.28,49.51,572426.0,44.7462,45.0367,44.7371,44.9459,572426.0
2022-01-27 12:30:00,49.5,49.5,48.96,48.98,700784.0,44.9368,44.9368,44.4466,44.4647,700784.0
2022-01-27 12:40:00,48.98,49.17,48.92,49.03,607555.0,44.4647,44.6372,44.4103,44.5101,607555.0
2022-01-27 12:50:00,49.02,49.19,48.99,49.09,491399.0,44.5011,44.6554,44.4738,44.5646,491399.0
2022-01-27 13:00:00,49.09,49.15,48.76,48.86,748574.0,44.5646,44.6191,44.265,44.3558,748574.0
2022-01-27 13:10:00,48.85,49.01,48.75,48.79,503433.0,44.3467,44.492,44.2559,44.2923,503433.0
2022-01-27 13:20:00,48.78,48.79,48.59,48.59,473490.0,44.2832,44.2923,44.1107,44.1107,473490.0
2022-01-27 13:30:00,48.58,48.78,48.46,48.76,634275.0,44.1016,44.2832,43.9927,44.265,634275.0
2022-01-27 13:40:00,48.76,48.78,48.53,48.74,822384.0,44.265,44.2832,44.0562,44.2469,822384.0
2022-01-27 13:50:00,48.73,48.97,48.68,48.79,720303.0,44.2378,44.4557,44.1924,44.2923,720303.0
2022-01-27 14:00:00,48.78,49.08,48.77,48.96,461215.0,44.2832,44.5555,44.2741,44.4466,461215.0
2022-01-27 14:10:00,48.97,49.09,48.9,48.91,509388.0,44.4557,44.5646,44.3921,44.4012,509388.0
2022-01-27 14:20:00,48.89,48.9,48.55,48.67,384111.0,44.383,44.3921,44.0744,44.1833,384111.0
2022-01-27 14:30:00,48.67,48.74,48.45,48.61,592741.0,44.1833,44.2469,43.9836,44.1288,592741.0
2022-01-27 14:40:00,48.6,48.69,48.48,48.55,586296.0,44.1198,44.2015,44.0108,44.0744,586296.0
2022-01-27 14:50:00,48.54,48.58,48.25,48.32,689194.0,44.0653,44.1016,43.802,43.8656,689194.0
2022-01-27 15:00:00,48.33,48.52,48.27,48.28,649891.0,43.8747,44.0471,43.8202,43.8293,649891.0
2022-01-27 15:10:00,48.27,48.31,47.94,48.02,836841.0,43.8202,43.8565,43.5206,43.5932,836841.0
2022-01-27 15:20:00,48.08,48.24,47.87,48.17,866319.0,43.6477,43.793,43.4571,43.7294,866319.0
2022-01-27 15:30:00,48.17,48.23,47.96,48.0,916553.0,43.7294,43.7839,43.5388,43.5751,916553.0
2022-01-27 15:40:00,48.0,48.26,47.91,48.09,1305956.0,43.5751,43.8111,43.4934,43.6568,1305956.0
2022-01-27 15:50:00,48.07,48.11,47.88,48.01,3132618.0,43.6386,43.6749,43.4661,43.5842,3132618.0
2022-01-28 09:30:00,47.88,48.17,47.73,48.03,1316121.0,43.4661,43.7294,43.33,43.6023,1316121.0
2022-01-28 09:40:00,48.03,48.43,47.91,48.28,876672.0,43.6023,43.9654,43.4934,43.8293,876672.0
2022-01-28 09:50:00,48.27,48.53,48.15,48.4,612738.0,43.8202,44.0562,43.7113,43.9382,612738.0
2022-01-28 10:00:00,48.4,48.47,48.24,48.34,534677.0,43.9382,44.0018,43.793,43.8837,534677.0
2022-01-28 10:10:00,48.33,48.4,48.08,48.19,386482.0,43.8747,43.9382,43.6477,43.7476,386482.0
2022-01-28 10:20:00,48.19,48.21,47.97,48.14,473599.0,43.7476,43.7657,43.5478,43.7022,473599.0
2022-01-28 10:30:00,48.14,48.44,48.1,48.25,839116.0,43.7022,43.9745,43.6659,43.802,839116.0
2022-01-28 10:40:00,48.24,48.49,48.11,48.47,481405.0,43.793,44.0199,43.6749,44.0018,481405.0
2022-01-28 10:50:00,48.48,48.53,48.34,48.5,518168.0,44.0108,44.0562,43.8837,44.029,518168.0
2022-01-28 11:00:00,48.5,48.52,48.37,48.48,463419.0,44.029,44.0471,43.911,44.0108,463419.0
2022-01-28 11:10:00,48.47,48.82,48.44,48.8,480311.0,44.0018,44.3195,43.9745,44.3013,480311.0
2022-01-28 11:20:00,48.8,48.86,48.7,48.79,432822.0,44.3013,44.3558,44.2106,44.2923,432822.0
2022-01-28 11:30:00,48.8,48.92,48.79,48.79,527053.0,44.3013,44.4103,44.2923,44.2923,527053.0
2022-01-28 11:40:00,48.79,48.81,48.62,48.7,676647.0,44.2923,44.3104,44.1379,44.2106,676647.0
2022-01-28 11:50:00,48.7,48.94,48.6,48.93,806598.0,44.2106,44.4284,44.1198,44.4193,806598.0
2022-01-28 12:00:00,48.94,49.07,48.92,49.06,830898.0,44.4284,44.5464,44.4103,44.5374,830898.0
2022-01-28 12:10:00,49.07,49.19,48.97,49.12,281140.0,44.5464,44.6554,44.4557,44.5918,281140.0
2022-01-28 12:20:00,49.11,49.23,49.02,49.09,664361.0,44.5828,44.6917,44.5011,44.5646,664361.0
2022-01-28 12:30:00,49.1,49.16,49.08,49.09,319619.0,44.5737,44.6281,44.5555,44.5646,319619.0
2022-01-28 12:40:00,49.09,49.11,48.87,49.01,370427.0,44.5646,44.5828,44.3649,44.492,370427.0
2022-01-28 12:50:00,49.01,49.12,48.95,49.03,221303.0,44.492,44.5918,44.4375,44.5101,221303.0
2022-01-28 13:00:00,49.03,49.19,48.99,49.18,499640.0,44.5101,44.6554,44.4738,44.6463,499640.0
2022-01-28 13:10:00,49.17,49.17,49.02,49.08,301449.0,44.6372,44.6372,44.5011,44.5555,301449.0
2022-01-28 13:20:00,49.08,49.11,48.97,49.06,389713.0,44.5555,44.5828,44.4557,44.5374,389713.0
2022-01-28 13:30:00,49.07,49.16,49.04,49.07,373253.0,44.5464,44.6281,44.5192,44.5464,373253.0
2022-01-28 13:40:00,49.07,49.09,49.02,49.07,292801.0,44.5464,44.5646,44.5011,44.5464,292801.0
2022-01-28 13:50:00,49.07,49.12,48.96,48.97,574481.0,44.5464,44.5918,44.4466,44.4557,574481.0
2022-01-28 14:00:00,48.97,49.06,48.87,48.92,370385.0,44.4557,44.5374,44.3649,44.4103,370385.0
2022-01-28 14:10:00,48.93,48.97,48.8,48.89,267557.0,44.4193,44.4557,44.3013,44.383,267557.0
2022-01-28 14:20:00,48.89,48.95,48.85,48.89,286195.0,44.383,44.4375,44.3467,44.383,286195.0
2022-01-28 14:30:00,48.88,48.98,48.8,48.98,431842.0,44.374,44.4647,44.3013,44.4647,431842.0
2022-01-28 14:40:00,48.98,49.06,48.96,49.03,487435.0,44.4647,44.5374,44.4466,44.5101,487435.0
2022-01-28 14:50:00,49.02,49.22,48.98,49.22,610722.0,44.5011,44.6826,44.4647,44.6826,610722.0
2022-01-28 15:00:00,49.22,49.43,49.21,49.37,1170074.0,44.6826,44.8733,44.6735,44.8188,1170074.0
2022-01-28 15:10:00,49.37,49.4,49.21,49.24,605507.0,44.8188,44.846,44.6735,44.7008,605507.0
2022-01-28 15:20:00,49.25,49.36,49.22,49.29,608733.0,44.7098,44.8097,44.6826,44.7462,608733.0
2022-01-28 15:30:00,49.29,49.55,49.15,49.44,1150560.0,44.7462,44.9822,44.6191,44.8823,1150560.0
2022-01-28 15:40:00,49.43,49.74,49.4,49.73,1303804.0,44.8733,45.1547,44.846,45.1456,1303804.0
2022-01-28 15:50:00,49.74,49.89,49.57,49.7,3402042.0,45.1547,45.2908,45.0003,45.1184,3402042.0
2022-01-31 09:30:00,49.23,49.56,49.03,49.44,934079.0,44.6917,44.9913,44.5101,44.8823,934079.0
2022-01-31 09:40:00,49.44,49.66,49.1,49.26,494187.0,44.8823,45.0821,44.5737,44.7189,494187.0
2022-01-31 09:50:00,49.26,49.48,49.11,49.48,298053.0,44.7189,44.9186,44.5828,44.9186,298053.0
2022-01-31 10:00:00,49.5,49.57,49.3,49.38,304430.0,44.9368,45.0003,44.7552,44.8279,304430.0
2022-01-31 10:10:00,49.38,49.57,49.35,49.41,292268.0,44.8279,45.0003,44.8006,44.8551,292268.0
2022-01-31 10:20:00,49.41,49.66,49.37,49.53,278144.0,44.8551,45.0821,44.8188,44.964,278144.0
2022-01-31 10:30:00,49.54,49.58,49.33,49.37,381749.0,44.9731,45.0094,44.7825,44.8188,381749.0
2022-01-31 10:40:00,49.37,49.49,49.35,49.45,359514.0,44.8188,44.9277,44.8006,44.8914,359514.0
2022-01-31 10:50:00,49.46,49.66,49.44,49.54,398875.0,44.9005,45.0821,44.8823,44.9731,398875.0
2022-01-31 11:00:00,49.54,49.6,49.52,49.55,522386.0,44.9731,45.0276,44.955,44.9822,522386.0
2022-01-31 11:10:00,49.55,49.7,49.52,49.68,310199.0,44.9822,45.1184,44.955,45.1002,310199.0
2022-01-31 11:20:00,49.69,49.69,49.56,49.59,328662.0,45.1093,45.1093,44.9913,45.0185,328662.0
2022-01-31 11:30:00,49.59,49.68,49.56,49.62,276110.0,45.0185,45.1002,44.9913,45.0457,276110.0
2022-01-31 11:40:00,49.61,49.63,49.51,49.55,344641.0,45.0367,45.0548,44.9459,44.9822,344641.0
2022-01-31 11:50:00,49.56,49.72,49.54,49.72,228523.0,44.9913,45.1365,44.9731,45.1365,228523.0
2022-01-31 12:00:00,49.72,49.86,49.68,49.81,235237.0,45.1365,45.2636,45.1002,45.2182,235237.0
2022-01-31 12:10:00,49.82,49.89,49.7,49.72,439856.0,45.2273,45.2908,45.1184,45.1365,439856.0
2022-01-31 12:20:00,49.72,49.85,49.71,49.78,270166.0,45.1365,45.2545,45.1274,45.191,270166.0
2022-01-31 12:30:00,49.78,49.86,49.75,49.8,240336.0,45.191,45.2636,45.1638,45.2091,240336.0
2022-01-31 12:40:00,49.8,49.88,49.78,49.87,297354.0,45.2091,45.2818,45.191,45.2727,297354.0
2022-01-31 12:50:00,49.86,49.89,49.84,49.87,176540.0,45.2636,45.2908,45.2455,45.2727,176540.0
2022-01-31 13:00:00,49.87,49.95,49.84,49.95,227244.0,45.2727,45.3453,45.2455,45.3453,227244.0
2022-01-31 13:10:00,49.95,50.0,49.87,50.0,563027.0,45.3453,45.3907,45.2727,45.3907,563027.0
2022-01-31 13:20:00,50.0,50.1,49.97,49.98,450624.0,45.3907,45.4815,45.3635,45.3726,450624.0
2022-01-31 13:30:00,49.98,50.01,49.91,49.93,256922.0,45.3726,45.3998,45.309,45.3272,256922.0
2022-01-31 13:40:00,49.93,49.98,49.86,49.89,280352.0,45.3272,45.3726,45.2636,45.2908,280352.0
2022-01-31 13:50:00,49.89,49.91,49.83,49.88,160108.0,45.2908,45.309,45.2364,45.2818,160108.0
2022-01-31 14:00:00,49.89,49.94,49.86,49.94,205147.0,45.2908,45.3362,45.2636,45.3362,205147.0
2022-01-31 14:10:00,49.94,49.96,49.87,49.89,272362.0,45.3362,45.3544,45.2727,45.2908,272362.0
2022-01-31 14:20:00,49.88,49.91,49.82,49.83,275706.0,45.2818,45.309,45.2273,45.2364,275706.0
2022-01-31 14:30:00,49.83,49.9,49.82,49.87,271380.0,45.2364,45.2999,45.2273,45.2727,271380.0
2022-01-31 14:40:00,49.87,49.91,49.84,49.9,336108.0,45.2727,45.309,45.2455,45.2999,336108.0
2022-01-31 14:50:00,49.9,49.9,49.86,49.9,335785.0,45.2999,45.2999,45.2636,45.2999,335785.0
2022-01-31 15:00:00,49.9,49.9,49.81,49.83,388959.0,45.2999,45.2999,45.2182,45.2364,388959.0
2022-01-31 15:10:00,49.83,49.83,49.65,49.73,360784.0,45.2364,45.2364,45.073,45.1456,360784.0
2022-01-31 15:20:00,49.73,49.84,49.73,49.79,396047.0,45.1456,45.2455,45.1456,45.2001,396047.0
2022-01-31 15:30:00,49.78,49.91,49.75,49.89,530453.0,45.191,45.309,45.1638,45.2908,530453.0
2022-01-31 15:40:00,49.89,49.98,49.85,49.98,826759.0,45.2908,45.3726,45.2545,45.3726,826759.0
2022-01-31 15:50:00,49.98,50.08,49.93,49.98,3405301.0,45.3726,45.4633,45.3272,45.3726,3405301.0
2022-02-01 09:30:00,49.15,49.39,48.89,49.3,1171981.0,44.6191,44.8369,44.383,44.7552,1171981.0
2022-02-01 09:40:00,49.3,49.67,49.24,49.55,604942.0,44.7552,45.0911,44.7008,44.9822,604942.0
2022-02-01 09:50:00,49.55,49.82,49.51,49.79,479059.0,44.9822,45.2273,44.9459,45.2001,479059.0
2022-02-01 10:00:00,49.8,49.81,49.53,49.73,379204.0,45.2091,45.2182,44.964,45.1456,379204.0
2022-02-01 10:10:00,49.73,49.8,49.56,49.56,293061.0,45.1456,45.2091,44.9913,44.9913,293061.0
2022-02-01 10:20:00,49.55,49.78,49.54,49.69,265356.0,44.9822,45.191,44.9731,45.1093,265356.0
2022-02-01 10:30:00,49.68,49.96,49.68,49.91,412532.0,45.1002,45.3544,45.1002,45.309,412532.0
2022-02-01 10:40:00,49.91,50.01,49.85,49.9,366251.0,45.309,45.3998,45.2545,45.2999,366251.0
2022-02-01 10:50:00,49.89,49.99,49.77,49.82,321900.0,45.2908,45.3816,45.1819,45.2273,321900.0
2022-02-01 11:00:00,49.81,49.85,49.64,49.83,378562.0,45.2182,45.2545,45.0639,45.2364,378562.0
2022-02-01 11:10:00,49.83,49.92,49.79,49.82,497213.0,45.2364,45.3181,45.2001,45.2273,497213.0
2022-02-01 11:20:00,49.82,49.83,49.69,49.8,412322.0,45.2273,45.2364,45.1093,45.2091,412322.0
2022-02-01 11:30:00,49.79,49.82,49.63,49.66,303164.0,45.2001,45.2273,45.0548,45.0821,303164.0
2022-02-01 11:40:00,49.66,49.72,49.59,49.6,315299.0,45.0821,45.1365,45.0185,45.0276,315299.0
2022-02-01 11:50:00,49.61,49.62,49.44,49.46,279145.0,45.0367,45.0457,44.8823,44.9005,279145.0
2022-02-01 12:00:00,49.47,49.6,49.45,49.55,229850.0,44.9096,45.0276,44.8914,44.9822,229850.0
2022-02-01 12:10:00,49.56,49.62,49.49,49.52,211367.0,44.9913,45.0457,44.9277,44.955,211367.0
2022-02-01 12:20:00,49.52,49.56,49.45,49.46,214470.0,44.955,44.9913,44.8914,44.9005,214470.0
2022-02-01 12:30:00,49.47,49.47,49.33,49.39,260498.0,44.9096,44.9096,44.7825,44.8369,260498.0
2022-02-01 12:40:00,49.4,49.5,49.36,49.42,244341.0,44.846,44.9368,44.8097,44.8642,244341.0
2022-02-01 12:50:00,49.42,49.57,49.38,49.56,195783.0,44.8642,45.0003,44.8279,44.9913,195783.0
2022-02-01 13:00:00,49.55,49.6,49.49,49.55,339269.0,44.9822,45.0276,44.9277,44.9822,339269.0
2022-02-01 13:10:00,49.55,49.6,49.5,49.52,257098.0,44.9822,45.0276,44.9368,44.955,257098.0
2022-02-01 13:20:00,49.53,49.64,49.51,49.63,148321.0,44.964,45.0639,44.9459,45.0548,148321.0
2022-02-01 13:30:00,49.63,49.64,49.51,49.62,195942.0,45.0548,45.0639,44.9459,45.0457,195942.0
2022-02-01 13:40:00,49.63,49.71,49.61,49.68,224428.0,45.0548,45.1274,45.0367,45.1002,224428.0
2022-02-01 13:50:00,49.68,49.69,49.61,49.68,213705.0,45.1002,45.1093,45.0367,45.1002,213705.0
2022-02-01 14:00:00,49.68,49.79,49.64,49.77,188628.0,45.1002,45.2001,45.0639,45.1819,188628.0
2022-02-01 14:10:00,49.77,49.78,49.63,49.69,228253.0,45.1819,45.191,45.0548,45.1093,228253.0
2022-02-01 14:20:00,49.7,49.82,49.64,49.79,184556.0,45.1184,45.2273,45.0639,45.2001,184556.0
2022-02-01 14:30:00,49.79,49.88,49.78,49.83,226328.0,45.2001,45.2818,45.191,45.2364,226328.0
2022-02-01 14:40:00,49.83,49.9,49.8,49.8,270144.0,45.2364,45.2999,45.2091,45.2091,270144.0
2022-02-01 14:50:00,49.8,49.87,49.77,49.8,224772.0,45.2091,45.2727,45.1819,45.2091,224772.0
2022-02-01 15:00:00,49.8,49.91,49.78,49.86,258700.0,45.2091,45.309,45.191,45.2636,258700.0
2022-02-01 15:10:00,49.85,49.9,49.81,49.89,289375.0,45.2545,45.2999,45.2182,45.2908,289375.0
2022-02-01 15:20:00,49.89,49.94,49.86,49.9,250106.0,45.2908,45.3362,45.2636,45.2999,250106.0
2022-02-01 15:30:00,49.9,49.96,49.85,49.86,338529.0,45.2999,45.3544,45.2545,45.2636,338529.0
2022-02-01 15:40:00,49.86,49.99,49.85,49.98,393324.0,45.2636,45.3816,45.2545,45.3726,393324.0
2022-02-01 15:50:00,49.98,50.0,49.88,49.93,2022419.0,45.3726,45.3907,45.2818,45.3272,2022419.0
2022-02-02 09:30:00,49.94,50.1,49.36,49.83,975166.0,45.3362,45.4815,44.8097,45.2364,975166.0
2022-02-02 09:40:00,49.83,49.96,49.71,49.83,409007.0,45.2364,45.3544,45.1274,45.2364,409007.0
2022-02-02 09:50:00,49.82,49.92,49.69,49.91,401741.0,45.2273,45.3181,45.1093,45.309,401741.0
2022-02-02 10:00:00,49.91,50.01,49.86,49.94,731024.0,45.309,45.3998,45.2636,45.3362,731024.0
2022-02-02 10:10:00,49.94,50.21,49.92,50.19,370486.0,45.3362,45.5814,45.3181,45.5632,370486.0
2022-02-02 10:20:00,50.19,50.25,50.07,50.09,355935.0,45.5632,45.6177,45.4543,45.4724,355935.0
2022-02-02 10:30:00,50.08,50.13,49.97,50.09,320142.0,45.4633,45.5087,45.3635,45.4724,320142.0
2022-02-02 10:40:00,50.09,50.15,50.02,50.03,259410.0,45.4724,45.5269,45.4089,45.4179,259410.0
2022-02-02 10:50:00,50.03,50.03,49.81,49.87,279745.0,45.4179,45.4179,45.2182,45.2727,279745.0
2022-02-02 11:00:00,49.86,49.95,49.77,49.84,456647.0,45.2636,45.3453,45.1819,45.2455,456647.0
2022-02-02 11:10:00,49.84,49.9,49.75,49.77,250129.0,45.2455,45.2999,45.1638,45.1819,250129.0
2022-02-02 11:20:00,49.76,49.81,49.65,49.71,209871.0,45.1728,45.2182,45.073,45.1274,209871.0
2022-02-02 11:30:00,49.7,49.75,49.61,49.72,264626.0,45.1184,45.1638,45.0367,45.1365,264626.0
2022-02-02 11:40:00,49.71,49.85,49.69,49.82,684259.0,45.1274,45.2545,45.1093,45.2273,684259.0
2022-02-02 11:50:00,49.82,49.82,49.64,49.7,288073.0,45.2273,45.2273,45.0639,45.1184,288073.0
2022-02-02 12:00:00,49.7,49.84,49.66,49.84,274204.0,45.1184,45.2455,45.0821,45.2455,274204.0
2022-02-02 12:10:00,49.84,49.9,49.78,49.84,257237.0,45.2455,45.2999,45.191,45.2455,257237.0
2022-02-02 12:20:00,49.85,49.85,49.79,49.84,218659.0,45.2545,45.2545,45.2001,45.2455,218659.0
2022-02-02 12:30:00,49.84,49.84,49.74,49.78,277661.0,45.2455,45.2455,45.1547,45.191,277661.0
2022-02-02 12:40:00,49.78,49.82,49.73,49.79,270704.0,45.191,45.2273,45.1456,45.2001,270704.0
2022-02-02 12:50:00,49.78,49.94,49.77,49.94,219986.0,45.191,45.3362,45.1819,45.3362,219986.0
2022-02-02 13:00:00,49.93,49.95,49.87,49.88,154603.0,45.3272,45.3453,45.2727,45.2818,154603.0
2022-02-02 13:10:00,49.89,49.89,49.76,49.77,268561.0,45.2908,45.2908,45.1728,45.1819,268561.0
2022-02-02 13:20:00,49.77,49.79,49.73,49.78,143342.0,45.1819,45.2001,45.1456,45.191,143342.0
2022-02-02 13:30:00,49.78,49.85,49.77,49.85,196560.0,45.191,45.2545,45.1819,45.2545,196560.0
2022-02-02 13:40:00,49.86,49.94,49.85,49.88,162345.0,45.2636,45.3362,45.2545,45.2818,162345.0
2022-02-02 13:50:00,49.88,49.88,49.81,49.83,194734.0,45.2818,45.2818,45.2182,45.2364,194734.0
2022-02-02 14:00:00,49.83,49.98,49.83,49.98,297249.0,45.2364,45.3726,45.2364,45.3726,297249.0
2022-02-02 14:10:00,49.97,49.99,49.86,49.89,260144.0,45.3635,45.3816,45.2636,45.2908,260144.0
2022-02-02 14:20:00,49.89,49.91,49.85,49.91,232887.0,45.2908,45.309,45.2545,45.309,232887.0
2022-02-02 14:30:00,49.91,49.92,49.85,49.91,250373.0,45.309,45.3181,45.2545,45.309,250373.0
2022-02-02 14:40:00,49.91,49.93,49.84,49.89,250106.0,45.309,45.3272,45.2455,45.2908,250106.0
2022-02-02 14:50:00,49.89,49.92,49.87,49.89,189659.0,45.2908,45.3181,45.2727,45.2908,189659.0
2022-02-02 15:00:00,49.88,49.95,49.84,49.9,301763.0,45.2818,45.3453,45.2455,45.2999,301763.0
2022-02-02 15:10:00,49.89,50.07,49.86,50.06,315154.0,45.2908,45.4543,45.2636,45.4452,315154.0
2022-02-02 15:20:00,50.07,50.08,49.92,49.96,454026.0,45.4543,45.4633,45.3181,45.3544,454026.0
2022-02-02 15:30:00,49.95,50.09,49.92,50.05,433765.0,45.3453,45.4724,45.3181,45.4361,433765.0
2022-02-02 15:40:00,50.05,50.09,49.99,50.04,523937.0,45.4361,45.4724,45.3816,45.427,523937.0
2022-02-02 15:50:00,50.04,50.06,49.95,49.99,1613981.0,45.427,45.4452,45.3453,45.3816,1613981.0
2022-02-03 09:30:00,50.44,50.98,49.9,50.08,800512.0,45.7901,46.2804,45.2999,45.4633,800512.0
2022-02-03 09:40:00,50.08,50.19,49.94,49.98,565484.0,45.4633,45.5632,45.3362,45.3726,565484.0
2022-02-03 09:50:00,49.98,50.35,49.89,50.31,388168.0,45.3726,45.7084,45.2908,45.6721,388168.0
2022-02-03 10:00:00,50.31,50.39,50.12,50.14,391342.0,45.6721,45.7448,45.4996,45.5178,391342.0
2022-02-03 10:10:00,50.13,50.25,49.94,50.02,638560.0,45.5087,45.6177,45.3362,45.4089,638560.0
2022-02-03 10:20:00,50.01,50.24,50.0,50.21,299292.0,45.3998,45.6086,45.3907,45.5814,299292.0
2022-02-03 10:30:00,50.21,50.42,50.18,50.41,478016.0,45.5814,45.772,45.5541,45.7629,478016.0
2022-02-03 10:40:00,50.43,50.45,50.23,50.27,470179.0,45.7811,45.7992,45.5995,45.6358,470179.0
2022-02-03 10:50:00,50.27,50.31,50.18,50.2,274894.0,45.6358,45.6721,45.5541,45.5723,274894.0
2022-02-03 11:00:00,50.21,50.35,50.19,50.34,295912.0,45.5814,45.7084,45.5632,45.6994,295912.0
2022-02-03 11:10:00,50.34,50.47,50.29,50.43,332384.0,45.6994,45.8174,45.654,45.7811,332384.0
2022-02-03 11:20:00,50.43,50.5,50.41,50.45,441436.0,45.7811,45.8446,45.7629,45.7992,441436.0
2022-02-03 11:30:00,50.45,50.48,50.37,50.39,325143.0,45.7992,45.8265,45.7266,45.7448,325143.0
2022-02-03 11:40:00,50.39,50.4,50.31,50.39,241419.0,45.7448,45.7538,45.6721,45.7448,241419.0
2022-02-03 11:50:00,50.39,50.48,50.24,50.27,422967.0,45.7448,45.8265,45.6086,45.6358,422967.0
2022-02-03 12:00:00,50.27,50.34,50.21,50.28,270696.0,45.6358,45.6994,45.5814,45.6449,270696.0
2022-02-03 12:10:00,50.27,50.34,50.24,50.28,306257.0,45.6358,45.6994,45.6086,45.6449,306257.0
2022-02-03 12:20:00,50.29,50.37,50.26,50.29,255076.0,45.654,45.7266,45.6267,45.654,255076.0
2022-02-03 12:30:00,50.28,50.35,50.22,50.28,357962.0,45.6449,45.7084,45.5904,45.6449,357962.0
2022-02-03 12:40:00,50.28,50.29,50.16,50.22,178579.0,45.6449,45.654,45.536,45.5904,178579.0
2022-02-03 12:50:00,50.22,50.25,50.13,50.21,166775.0,45.5904,45.6177,45.5087,45.5814,166775.0
2022-02-03 13:00:00,50.21,50.21,50.1,50.13,231595.0,45.5814,45.5814,45.4815,45.5087,231595.0
2022-02-03 13:10:00,50.13,50.22,50.1,50.19,216113.0,45.5087,45.5904,45.4815,45.5632,216113.0
2022-02-03 13:20:00,50.19,50.25,50.16,50.22,158318.0,45.5632,45.6177,45.536,45.5904,158318.0
2022-02-03 13:30:00,50.22,50.24,50.07,50.08,256520.0,45.5904,45.6086,45.4543,45.4633,256520.0
2022-02-03 13:40:00,50.09,50.23,50.05,50.23,190063.0,45.4724,45.5995,45.4361,45.5995,190063.0
2022-02-03 13:50:00,50.22,50.22,50.09,50.12,178929.0,45.5904,45.5904,45.4724,45.4996,178929.0
2022-02-03 14:00:00,50.12,50.18,50.08,50.12,238185.0,45.4996,45.5541,45.4633,45.4996,238185.0
2022-02-03 14:10:00,50.12,50.15,50.08,50.09,162838.0,45.4996,45.5269,45.4633,45.4724,162838.0
2022-02-03 14:20:00,50.1,50.1,49.91,49.95,212360.0,45.4815,45.4815,45.309,45.3453,212360.0
2022-02-03 14:30:00,49.94,49.96,49.79,49.8,287334.0,45.3362,45.3544,45.2001,45.2091,287334.0
2022-02-03 14:40:00,49.79,49.82,49.74,49.8,235155.0,45.2001,45.2273,45.1547,45.2091,235155.0
2022-02-03 14:50:00,49.8,49.86,49.72,49.82,529787.0,45.2091,45.2636,45.1365,45.2273,529787.0
2022-02-03 15:00:00,49.82,49.86,49.7,49.74,605194.0,45.2273,45.2636,45.1184,45.1547,605194.0
2022-02-03 15:10:00,49.73,49.9,49.72,49.89,516265.0,45.1456,45.2999,45.1365,45.2908,516265.0
2022-02-03 15:20:00,49.89,50.02,49.82,49.86,603576.0,45.2908,45.4089,45.2273,45.2636,603576.0
2022-02-03 15:30:00,49.85,49.9,49.78,49.79,372956.0,45.2545,45.2999,45.191,45.2001,372956.0
2022-02-03 15:40:00,49.79,49.84,49.68,49.69,604069.0,45.2001,45.2455,45.1002,45.1093,604069.0
2022-02-03 15:50:00,49.7,49.75,49.59,49.65,2668717.0,45.1184,45.1638,45.0185,45.073,2668717.0
2022-02-04 09:30:00,49.16,49.61,48.98,49.39,679109.0,44.6281,45.0367,44.4647,44.8369,679109.0
2022-02-04 09:40:00,49.4,49.68,49.38,49.62,506303.0,44.846,45.1002,44.8279,45.0457,506303.0
2022-02-04 09:50:00,49.62,49.68,49.47,49.51,251969.0,45.0457,45.1002,44.9096,44.9459,251969.0
2022-02-04 10:00:00,49.51,49.58,49.31,49.32,452538.0,44.9459,45.0094,44.7643,44.7734,452538.0
2022-02-04 10:10:00,49.33,49.57,49.28,49.5,310520.0,44.7825,45.0003,44.7371,44.9368,310520.0
2022-02-04 10:20:00,49.5,49.54,49.04,49.04,464384.0,44.9368,44.9731,44.5192,44.5192,464384.0
2022-02-04 10:30:00,49.04,49.14,48.84,48.93,384839.0,44.5192,44.61,44.3376,44.4193,384839.0
2022-02-04 10:40:00,48.93,49.0,48.77,48.8,308085.0,44.4193,44.4829,44.2741,44.3013,308085.0
2022-02-04 10:50:00,48.81,48.87,48.72,48.81,360312.0,44.3104,44.3649,44.2287,44.3104,360312.0
2022-02-04 11:00:00,48.8,48.93,48.73,48.9,294362.0,44.3013,44.4193,44.2378,44.3921,294362.0
2022-02-04 11:10:00,48.9,49.04,48.78,49.04,288594.0,44.3921,44.5192,44.2832,44.5192,288594.0
2022-02-04 11:20:00,49.03,49.12,49.02,49.09,218038.0,44.5101,44.5918,44.5011,44.5646,218038.0
2022-02-04 11:30:00,49.08,49.23,49.06,49.15,257746.0,44.5555,44.6917,44.5374,44.6191,257746.0
2022-02-04 11:40:00,49.16,49.23,49.11,49.16,265841.0,44.6281,44.6917,44.5828,44.6281,265841.0
2022-02-04 11:50:00,49.16,49.17,49.06,49.06,260451.0,44.6281,44.6372,44.5374,44.5374,260451.0
2022-02-04 12:00:00,49.07,49.17,48.99,49.15,194883.0,44.5464,44.6372,44.4738,44.6191,194883.0
2022-02-04 12:10:00,49.14,49.15,49.07,49.1,208466.0,44.61,44.6191,44.5464,44.5737,208466.0
2022-02-04 12:20:00,49.09,49.29,49.08,49.29,195090.0,44.5646,44.7462,44.5555,44.7462,195090.0
2022-02-04 12:30:00,49.29,49.3,49.17,49.29,252674.0,44.7462,44.7552,44.6372,44.7462,252674.0
2022-02-04 12:40:00,49.3,49.3,49.21,49.23,298737.0,44.7552,44.7552,44.6735,44.6917,298737.0
2022-02-04 12:50:00,49.23,49.26,49.18,49.21,319552.0,44.6917,44.7189,44.6463,44.6735,319552.0
2022-02-04 13:00:00,49.22,49.46,49.22,49.46,372317.0,44.6826,44.9005,44.6826,44.9005,372317.0
2022-02-04 13:10:00,49.46,49.47,49.31,49.37,218618.0,44.9005,44.9096,44.7643,44.8188,218618.0
2022-02-04 13:20:00,49.37,49.44,49.36,49.38,214409.0,44.8188,44.8823,44.8097,44.8279,214409.0
2022-02-04 13:30:00,49.38,49.41,49.35,49.4,224222.0,44.8279,44.8551,44.8006,44.846,224222.0
2022-02-04 13:40:00,49.4,49.55,49.38,49.51,264103.0,44.846,44.9822,44.8279,44.9459,264103.0
2022-02-04 13:50:00,49.52,49.54,49.47,49.52,235324.0,44.955,44.9731,44.9096,44.955,235324.0
2022-02-04 14:00:00,49.52,49.53,49.4,49.42,234478.0,44.955,44.964,44.846,44.8642,234478.0
2022-02-04 14:10:00,49.43,49.45,49.36,49.39,218859.0,44.8733,44.8914,44.8097,44.8369,218859.0
2022-02-04 14:20:00,49.38,49.48,49.36,49.45,379520.0,44.8279,44.9186,44.8097,44.8914,379520.0
2022-02-04 14:30:00,49.44,49.46,49.36,49.4,354819.0,44.8823,44.9005,44.8097,44.846,354819.0
2022-02-04 14:40:00,49.41,49.47,49.35,49.44,185636.0,44.8551,44.9096,44.8006,44.8823,185636.0
2022-02-04 14:50:00,49.43,49.44,49.36,49.38,299019.0,44.8733,44.8823,44.8097,44.8279,299019.0
2022-02-04 15:00:00,49.39,49.61,49.38,49.59,271556.0,44.8369,45.0367,44.8279,45.0185,271556.0
2022-02-04 15:10:00,49.59,49.61,49.54,49.54,311613.0,45.0185,45.0367,44.9731,44.9731,311613.0
2022-02-04 15:20:00,49.54,49.67,49.49,49.5,471889.0,44.9731,45.0911,44.9277,44.9368,471889.0
2022-02-04 15:30:00,49.5,49.55,49.47,49.5,520045.0,44.9368,44.9822,44.9096,44.9368,520045.0
2022-02-04 15:40:00,49.5,49.5,49.31,49.36,715020.0,44.9368,44.9368,44.7643,44.8097,715020.0
2022-02-04 15:50:00,49.36,49.44,49.32,49.32,1678573.0,44.8097,44.8823,44.7734,44.7734,1678573.0
2022-02-07 09:30:00,49.43,49.48,49.07,49.12,382872.0,44.8733,44.9186,44.5464,44.5918,382872.0
2022-02-07 09:40:00,49.12,49.12,48.79,49.05,407421.0,44.5918,44.5918,44.2923,44.5283,407421.0
2022-02-07 09:50:00,49.06,49.16,48.95,49.13,415933.0,44.5374,44.6281,44.4375,44.6009,415933.0
2022-02-07 10:00:00,49.14,49.38,49.13,49.34,353683.0,44.61,44.8279,44.6009,44.7916,353683.0
2022-02-07 10:10:00,49.34,49.35,49.14,49.19,307070.0,44.7916,44.8006,44.61,44.6554,307070.0
2022-02-07 10:20:00,49.19,49.41,49.17,49.34,293687.0,44.6554,44.8551,44.6372,44.7916,293687.0
2022-02-07 10:30:00,49.34,49.52,49.3,49.5,325644.0,44.7916,44.955,44.7552,44.9368,325644.0
2022-02-07 10:40:00,49.5,49.53,49.41,49.45,261292.0,44.9368,44.964,44.8551,44.8914,261292.0
2022-02-07 10:50:00,49.45,49.48,49.34,49.35,233174.0,44.8914,44.9186,44.7916,44.8006,233174.0
2022-02-07 11:00:00,49.34,49.39,49.24,49.26,178192.0,44.7916,44.8369,44.7008,44.7189,178192.0
2022-02-07 11:10:00,49.26,49.33,49.21,49.3,297020.0,44.7189,44.7825,44.6735,44.7552,297020.0
2022-02-07 11:20:00,49.29,49.34,49.26,49.29,194963.0,44.7462,44.7916,44.7189,44.7462,194963.0
2022-02-07 11:30:00,49.3,49.32,49.1,49.11,278990.0,44.7552,44.7734,44.5737,44.5828,278990.0
2022-02-07 11:40:00,49.11,49.19,49.1,49.13,323729.0,44.5828,44.6554,44.5737,44.6009,323729.0
2022-02-07 11:50:00,49.13,49.15,49.06,49.11,178839.0,44.6009,44.6191,44.5374,44.5828,178839.0
2022-02-07 12:00:00,49.12,49.14,49.05,49.06,179945.0,44.5918,44.61,44.5283,44.5374,179945.0
2022-02-07 12:10:00,49.06,49.2,49.05,49.16,162370.0,44.5374,44.6645,44.5283,44.6281,162370.0
2022-02-07 12:20:00,49.16,49.21,49.08,49.08,289048.0,44.6281,44.6735,44.5555,44.5555,289048.0
2022-02-07 12:30:00,49.08,49.17,49.07,49.11,128990.0,44.5555,44.6372,44.5464,44.5828,128990.0
2022-02-07 12:40:00,49.11,49.17,49.09,49.12,176685.0,44.5828,44.6372,44.5646,44.5918,176685.0
2022-02-07 12:50:00,49.12,49.12,49.04,49.08,258468.0,44.5918,44.5918,44.5192,44.5555,258468.0
2022-02-07 13:00:00,49.08,49.08,48.99,49.01,490915.0,44.5555,44.5555,44.4738,44.492,490915.0
2022-02-07 13:10:00,49.01,49.02,49.0,49.01,511765.0,44.492,44.5011,44.4829,44.492,511765.0
2022-02-07 13:20:00,49.01,49.07,49.0,49.04,271013.0,44.492,44.5464,44.4829,44.5192,271013.0
2022-02-07 13:30:00,49.03,49.06,49.0,49.05,237345.0,44.5101,44.5374,44.4829,44.5283,237345.0
2022-02-07 13:40:00,49.05,49.07,49.0,49.05,214561.0,44.5283,44.5464,44.4829,44.5283,214561.0
2022-02-07 13:50:00,49.05,49.12,49.05,49.09,411775.0,44.5283,44.5918,44.5283,44.5646,411775.0
2022-02-07 14:00:00,49.09,49.1,48.96,48.97,266251.0,44.5646,44.5737,44.4466,44.4557,266251.0
2022-02-07 14:10:00,48.98,49.04,48.98,49.04,326815.0,44.4647,44.5192,44.4647,44.5192,326815.0
2022-02-07 14:20:00,49.03,49.07,49.0,49.06,186831.0,44.5101,44.5464,44.4829,44.5374,186831.0
2022-02-07 14:30:00,49.07,49.1,49.04,49.05,305072.0,44.5464,44.5737,44.5192,44.5283,305072.0
2022-02-07 14:40:00,49.05,49.12,49.04,49.12,203924.0,44.5283,44.5918,44.5192,44.5918,203924.0
2022-02-07 14:50:00,49.12,49.13,49.05,49.08,701784.0,44.5918,44.6009,44.5283,44.5555,701784.0
2022-02-07 15:00:00,49.08,49.13,49.0,49.12,368339.0,44.5555,44.6009,44.4829,44.5918,368339.0
2022-02-07 15:10:00,49.12,49.18,49.11,49.15,349272.0,44.5918,44.6463,44.5828,44.6191,349272.0
2022-02-07 15:20:00,49.15,49.15,49.0,49.04,315957.0,44.6191,44.6191,44.4829,44.5192,315957.0
2022-02-07 15:30:00,49.04,49.06,48.91,48.92,293657.0,44.5192,44.5374,44.4012,44.4103,293657.0
2022-02-07 15:40:00,48.92,48.92,48.79,48.8,526073.0,44.4103,44.4103,44.2923,44.3013,526073.0
2022-02-07 15:50:00,48.81,48.87,48.71,48.86,1718044.0,44.3104,44.3649,44.2196,44.3558,1718044.0
2022-02-08 09:30:00,49.08,49.21,48.82,49.01,602485.0,44.5555,44.6735,44.3195,44.492,602485.0
2022-02-08 09:40:00,49.01,49.4,48.87,49.28,709418.0,44.492,44.846,44.3649,44.7371,709418.0
2022-02-08 09:50:00,49.28,49.32,49.18,49.21,392274.0,44.7371,44.7734,44.6463,44.6735,392274.0
2022-02-08 10:00:00,49.21,49.25,49.1,49.15,378712.0,44.6735,44.7098,44.5737,44.6191,378712.0
2022-02-08 10:10:00,49.15,49.26,49.11,49.25,351808.0,44.6191,44.7189,44.5828,44.7098,351808.0
2022-02-08 10:20:00,49.25,49.27,49.22,49.25,321453.0,44.7098,44.728,44.6826,44.7098,321453.0
2022-02-08 10:30:00,49.25,49.27,49.21,49.21,251143.0,44.7098,44.728,44.6735,44.6735,251143.0
2022-02-08 10:40:00,49.21,49.42,49.2,49.36,291668.0,44.6735,44.8642,44.6645,44.8097,291668.0
2022-02-08 10:50:00,49.36,49.5,49.34,49.44,363266.0,44.8097,44.9368,44.7916,44.8823,363266.0
2022-02-08 11:00:00,49.44,49.54,49.41,49.41,274666.0,44.8823,44.9731,44.8551,44.8551,274666.0
2022-02-08 11:10:00,49.42,49.51,49.4,49.47,356427.0,44.8642,44.9459,44.846,44.9096,356427.0
2022-02-08 11:20:00,49.47,49.48,49.32,49.34,257610.0,44.9096,44.9186,44.7734,44.7916,257610.0
2022-02-08 11:30:00,49.34,49.41,49.34,49.38,262811.0,44.7916,44.8551,44.7916,44.8279,262811.0
2022-02-08 11:40:00,49.38,49.4,49.35,49.4,183232.0,44.8279,44.846,44.8006,44.846,183232.0
2022-02-08 11:50:00,49.39,49.41,49.37,49.4,142580.0,44.8369,44.8551,44.8188,44.846,142580.0
2022-02-08 12:00:00,49.39,49.41,49.3,49.33,178966.0,44.8369,44.8551,44.7552,44.7825,178966.0
2022-02-08 12:10:00,49.33,49.35,49.29,49.3,160743.0,44.7825,44.8006,44.7462,44.7552,160743.0
2022-02-08 12:20:00,49.3,49.33,49.28,49.29,159243.0,44.7552,44.7825,44.7371,44.7462,159243.0
2022-02-08 12:30:00,49.29,49.36,49.28,49.33,268370.0,44.7462,44.8097,44.7371,44.7825,268370.0
2022-02-08 12:40:00,49.33,49.36,49.27,49.31,167796.0,44.7825,44.8097,44.728,44.7643,167796.0
2022-02-08 12:50:00,49.32,49.4,49.31,49.38,112103.0,44.7734,44.846,44.7643,44.8279,112103.0
2022-02-08 13:00:00,49.38,49.4,49.35,49.37,166004.0,44.8279,44.846,44.8006,44.8188,166004.0
2022-02-08 13:10:00,49.36,49.4,49.32,49.37,130418.0,44.8097,44.846,44.7734,44.8188,130418.0
2022-02-08 13:20:00,49.37,49.38,49.28,49.29,140446.0,44.8188,44.8279,44.7371,44.7462,140446.0
2022-02-08 13:30:00,49.3,49.39,49.28,49.34,271632.0,44.7552,44.8369,44.7371,44.7916,271632.0
2022-02-08 13:40:00,49.34,49.4,49.31,49.37,176090.0,44.7916,44.846,44.7643,44.8188,176090.0
2022-02-08 13:50:00,49.37,49.43,49.35,49.4,266652.0,44.8188,44.8733,44.8006,44.846,266652.0
2022-02-08 14:00:00,49.4,49.41,49.36,49.41,208576.0,44.846,44.8551,44.8097,44.8551,208576.0
2022-02-08 14:10:00,49.41,49.41,49.29,49.32,205453.0,44.8551,44.8551,44.7462,44.7734,205453.0
2022-02-08 14:20:00,49.32,49.32,49.2,49.23,342503.0,44.7734,44.7734,44.6645,44.6917,342503.0
2022-02-08 14:30:00,49.23,49.23,49.13,49.14,309156.0,44.6917,44.6917,44.6009,44.61,309156.0
2022-02-08 14:40:00,49.13,49.17,49.08,49.11,234982.0,44.6009,44.6372,44.5555,44.5828,234982.0
2022-02-08 14:50:00,49.11,49.16,49.08,49.1,172346.0,44.5828,44.6281,44.5555,44.5737,172346.0
2022-02-08 15:00:00,49.1,49.2,49.03,49.18,250896.0,44.5737,44.6645,44.5101,44.6463,250896.0
2022-02-08 15:10:00,49.18,49.33,49.17,49.3,322460.0,44.6463,44.7825,44.6372,44.7552,322460.0
2022-02-08 15:20:00,49.29,49.33,49.24,49.26,248953.0,44.7462,44.7825,44.7008,44.7189,248953.0
2022-02-08 15:30:00,49.25,49.31,49.23,49.28,311257.0,44.7098,44.7643,44.6917,44.7371,311257.0
2022-02-08 15:40:00,49.27,49.31,49.23,49.23,391920.0,44.728,44.7643,44.6917,44.6917,391920.0
2022-02-08 15:50:00,49.23,49.31,49.18,49.18,1545952.0,44.6917,44.7643,44.6463,44.6463,1545952.0
2022-02-09 09:30:00,49.5,49.64,49.37,49.55,492069.0,44.9368,45.0639,44.8188,44.9822,492069.0
2022-02-09 09:40:00,49.56,49.71,49.51,49.69,792325.0,44.9913,45.1274,44.9459,45.1093,792325.0
2022-02-09 09:50:00,49.7,49.75,49.44,49.49,387519.0,45.1184,45.1638,44.8823,44.9277,387519.0
2022-02-09 10:00:00,49.49,49.56,49.38,49.54,289200.0,44.9277,44.9913,44.8279,44.9731,289200.0
2022-02-09 10:10:00,49.54,49.69,49.49,49.64,437478.0,44.9731,45.1093,44.9277,45.0639,437478.0
2022-02-09 10:20:00,49.64,49.69,49.36,49.4,319208.0,45.0639,45.1093,44.8097,44.846,319208.0
2022-02-09 10:30:00,49.4,49.54,49.38,49.48,324045.0,44.846,44.9731,44.8279,44.9186,324045.0
2022-02-09 10:40:00,49.47,49.54,49.41,49.53,219254.0,44.9096,44.9731,44.8551,44.964,219254.0
2022-02-09 10:50:00,49.53,49.64,49.51,49.63,323858.0,44.964,45.0639,44.9459,45.0548,323858.0
2022-02-09 11:00:00,49.63,49.68,49.52,49.53,245877.0,45.0548,45.1002,44.955,44.964,245877.0
2022-02-09 11:10:00,49.53,49.55,49.41,49.46,232017.0,44.964,44.9822,44.8551,44.9005,232017.0
2022-02-09 11:20:00,49.46,49.48,49.35,49.35,389649.0,44.9005,44.9186,44.8006,44.8006,389649.0
2022-02-09 11:30:00,49.35,49.36,49.29,49.36,195786.0,44.8006,44.8097,44.7462,44.8097,195786.0
2022-02-09 11:40:00,49.36,49.4,49.33,49.4,260357.0,44.8097,44.846,44.7825,44.846,260357.0
2022-02-09 11:50:00,49.39,49.42,49.26,49.38,136728.0,44.8369,44.8642,44.7189,44.8279,136728.0
2022-02-09 12:00:00,49.37,49.43,49.32,49.34,181602.0,44.8188,44.8733,44.7734,44.7916,181602.0
2022-02-09 12:10:00,49.34,49.35,49.3,49.31,159928.0,44.7916,44.8006,44.7552,44.7643,159928.0
2022-02-09 12:20:00,49.32,49.38,49.24,49.34,275376.0,44.7734,44.8279,44.7008,44.7916,275376.0
2022-02-09 12:30:00,49.34,49.4,49.31,49.4,215441.0,44.7916,44.846,44.7643,44.846,215441.0
2022-02-09 12:40:00,49.4,49.41,49.35,49.38,161579.0,44.846,44.8551,44.8006,44.8279,161579.0
2022-02-09 12:50:00,49.38,49.44,49.35,49.42,163573.0,44.8279,44.8823,44.8006,44.8642,163573.0
2022-02-09 13:00:00,49.42,49.5,49.41,49.48,149530.0,44.8642,44.9368,44.8551,44.9186,149530.0
2022-02-09 13:10:00,49.48,49.51,49.4,49.45,196656.0,44.9186,44.9459,44.846,44.8914,196656.0
2022-02-09 13:20:00,49.45,49.46,49.41,49.43,115117.0,44.8914,44.9005,44.8551,44.8733,115117.0
2022-02-09 13:30:00,49.42,49.45,49.39,49.42,219018.0,44.8642,44.8914,44.8369,44.8642,219018.0
2022-02-09 13:40:00,49.42,49.56,49.41,49.53,197170.0,44.8642,44.9913,44.8551,44.964,197170.0
2022-02-09 13:50:00,49.53,49.55,49.5,49.52,174059.0,44.964,44.9822,44.9368,44.955,174059.0
2022-02-09 14:00:00,49.51,49.53,49.46,49.52,197076.0,44.9459,44.964,44.9005,44.955,197076.0
2022-02-09 14:10:00,49.53,49.7,49.52,49.68,453693.0,44.964,45.1184,44.955,45.1002,453693.0
2022-02-09 14:20:00,49.67,49.7,49.63,49.68,369347.0,45.0911,45.1184,45.0548,45.1002,369347.0
2022-02-09 14:30:00,49.68,49.72,49.66,49.69,235567.0,45.1002,45.1365,45.0821,45.1093,235567.0
2022-02-09 14:40:00,49.69,49.71,49.65,49.68,196345.0,45.1093,45.1274,45.073,45.1002,196345.0
2022-02-09 14:50:00,49.68,49.7,49.6,49.61,206433.0,45.1002,45.1184,45.0276,45.0367,206433.0
2022-02-09 15:00:00,49.62,49.66,49.59,49.64,261823.0,45.0457,45.0821,45.0185,45.0639,261823.0
2022-02-09 15:10:00,49.63,49.68,49.6,49.64,266423.0,45.0548,45.1002,45.0276,45.0639,266423.0
2022-02-09 15:20:00,49.64,49.75,49.63,49.75,250726.0,45.0639,45.1638,45.0548,45.1638,250726.0
2022-02-09 15:30:00,49.75,49.79,49.69,49.7,497246.0,45.1638,45.2001,45.1093,45.1184,497246.0
2022-02-09 15:40:00,49.7,49.7,49.59,49.7,570378.0,45.1184,45.1184,45.0185,45.1184,570378.0
2022-02-09 15:50:00,49.7,49.78,49.67,49.77,1554032.0,45.1184,45.191,45.0911,45.1819,1554032.0
2022-02-10 09:30:00,48.92,49.14,48.77,49.02,822058.0,44.4103,44.61,44.2741,44.5011,822058.0
2022-02-10 09:40:00,49.02,49.34,49.01,49.26,511004.0,44.5011,44.7916,44.492,44.7189,511004.0
2022-02-10 09:50:00,49.25,49.38,49.15,49.33,441638.0,44.7098,44.8279,44.6191,44.7825,441638.0
2022-02-10 10:00:00,49.33,49.52,49.3,49.51,389965.0,44.7825,44.955,44.7552,44.9459,389965.0
2022-02-10 10:10:00,49.51,49.61,49.48,49.5,258745.0,44.9459,45.0367,44.9186,44.9368,258745.0
2022-02-10 10:20:00,49.51,49.56,49.37,49.38,307599.0,44.9459,44.9913,44.8188,44.8279,307599.0
2022-02-10 10:30:00,49.38,49.5,49.3,49.5,329651.0,44.8279,44.9368,44.7552,44.9368,329651.0
2022-02-10 10:40:00,49.5,49.54,49.44,49.52,215247.0,44.9368,44.9731,44.8823,44.955,215247.0
2022-02-10 10:50:00,49.52,49.52,49.28,49.3,344819.0,44.955,44.955,44.7371,44.7552,344819.0
2022-02-10 11:00:00,49.3,49.47,49.27,49.43,303118.0,44.7552,44.9096,44.728,44.8733,303118.0
2022-02-10 11:10:00,49.43,49.43,49.21,49.23,213789.0,44.8733,44.8733,44.6735,44.6917,213789.0
2022-02-10 11:20:00,49.23,49.24,49.1,49.12,370064.0,44.6917,44.7008,44.5737,44.5918,370064.0
2022-02-10 11:30:00,49.11,49.11,48.96,49.02,311653.0,44.5828,44.5828,44.4466,44.5011,311653.0
2022-02-10 11:40:00,49.02,49.24,49.0,49.23,204198.0,44.5011,44.7008,44.4829,44.6917,204198.0
2022-02-10 11:50:00,49.22,49.29,49.2,49.26,221391.0,44.6826,44.7462,44.6645,44.7189,221391.0
2022-02-10 12:00:00,49.26,49.41,49.24,49.4,193679.0,44.7189,44.8551,44.7008,44.846,193679.0
2022-02-10 12:10:00,49.39,49.46,49.36,49.38,192306.0,44.8369,44.9005,44.8097,44.8279,192306.0
2022-02-10 12:20:00,49.39,49.5,49.36,49.5,243856.0,44.8369,44.9368,44.8097,44.9368,243856.0
2022-02-10 12:30:00,49.5,49.53,49.39,49.52,241722.0,44.9368,44.964,44.8369,44.955,241722.0
2022-02-10 12:40:00,49.52,49.54,49.1,49.2,418385.0,44.955,44.9731,44.5737,44.6645,418385.0
2022-02-10 12:50:00,49.2,49.27,49.08,49.23,203906.0,44.6645,44.728,44.5555,44.6917,203906.0
2022-02-10 13:00:00,49.22,49.25,49.13,49.16,191570.0,44.6826,44.7098,44.6009,44.6281,191570.0
2022-02-10 13:10:00,49.16,49.18,49.0,49.02,214433.0,44.6281,44.6463,44.4829,44.5011,214433.0
2022-02-10 13:20:00,49.01,49.08,48.93,48.94,202452.0,44.492,44.5555,44.4193,44.4284,202452.0
2022-02-10 13:30:00,48.93,48.99,48.75,48.84,510741.0,44.4193,44.4738,44.2559,44.3376,510741.0
2022-02-10 13:40:00,48.84,48.92,48.82,48.87,217932.0,44.3376,44.4103,44.3195,44.3649,217932.0
2022-02-10 13:50:00,48.87,48.99,48.84,48.99,183815.0,44.3649,44.4738,44.3376,44.4738,183815.0
2022-02-10 14:00:00,48.99,49.0,48.88,48.99,215414.0,44.4738,44.4829,44.374,44.4738,215414.0
2022-02-10 14:10:00,48.99,49.02,48.82,48.83,235262.0,44.4738,44.5011,44.3195,44.3286,235262.0
2022-02-10 14:20:00,48.84,48.99,48.83,48.95,208612.0,44.3376,44.4738,44.3286,44.4375,208612.0
2022-02-10 14:30:00,48.95,49.02,48.94,48.98,245804.0,44.4375,44.5011,44.4284,44.4647,245804.0
2022-02-10 14:40:00,48.98,49.03,48.93,48.93,288364.0,44.4647,44.5101,44.4193,44.4193,288364.0
2022-02-10 14:50:00,48.94,48.99,48.84,48.9,280205.0,44.4284,44.4738,44.3376,44.3921,280205.0
2022-02-10 15:00:00,48.91,49.02,48.87,49.02,212694.0,44.4012,44.5011,44.3649,44.5011,212694.0
2022-02-10 15:10:00,49.02,49.05,48.96,48.98,224941.0,44.5011,44.5283,44.4466,44.4647,224941.0
2022-02-10 15:20:00,48.98,49.06,48.93,48.99,392108.0,44.4647,44.5374,44.4193,44.4738,392108.0
2022-02-10 15:30:00,48.98,48.99,48.81,48.88,540878.0,44.4647,44.4738,44.3104,44.374,540878.0
2022-02-10 15:40:00,48.88,48.89,48.78,48.83,678659.0,44.374,44.383,44.2832,44.3286,678659.0
2022-02-10 15:50:00,48.83,48.98,48.76,48.93,1750785.0,44.3286,44.4647,44.265,44.4193,1750785.0
2022-02-11 09:30:00,48.75,49.2,48.61,49.15,519451.0,44.2559,44.6645,44.1288,44.6191,519451.0
2022-02-11 09:40:00,49.17,49.33,49.12,49.14,321825.0,44.6372,44.7825,44.5918,44.61,321825.0
2022-02-11 09:50:00,49.14,49.18,48.85,48.89,365805.0,44.61,44.6463,44.3467,44.383,365805.0
2022-02-11 10:00:00,48.89,49.05,48.89,49.03,226437.0,44.383,44.5283,44.383,44.5101,226437.0
2022-02-11 10:10:00,49.02,49.04,48.88,49.03,508167.0,44.5011,44.5192,44.374,44.5101,508167.0
2022-02-11 10:20:00,49.02,49.06,48.92,48.93,428588.0,44.5011,44.5374,44.4103,44.4193,428588.0
2022-02-11 10:30:00,48.93,48.95,48.8,48.84,444490.0,44.4193,44.4375,44.3013,44.3376,444490.0
2022-02-11 10:40:00,48.84,48.97,48.84,48.9,372196.0,44.3376,44.4557,44.3376,44.3921,372196.0
2022-02-11 10:50:00,48.9,49.04,48.86,49.0,444597.0,44.3921,44.5192,44.3558,44.4829,444597.0
2022-02-11 11:00:00,49.01,49.1,48.92,48.94,210922.0,44.492,44.5737,44.4103,44.4284,210922.0
2022-02-11 11:10:00,48.93,48.93,48.76,48.78,264224.0,44.4193,44.4193,44.265,44.2832,264224.0
2022-02-11 11:20:00,48.79,48.83,48.7,48.72,250283.0,44.2923,44.3286,44.2106,44.2287,250283.0
2022-02-11 11:30:00,48.73,48.75,48.54,48.57,163132.0,44.2378,44.2559,44.0653,44.0925,163132.0
2022-02-11 11:40:00,48.58,48.63,48.56,48.61,146436.0,44.1016,44.147,44.0835,44.1288,146436.0
2022-02-11 11:50:00,48.6,48.65,48.58,48.64,149586.0,44.1198,44.1652,44.1016,44.1561,149586.0
2022-02-11 12:00:00,48.64,48.73,48.61,48.64,182176.0,44.1561,44.2378,44.1288,44.1561,182176.0
2022-02-11 12:10:00,48.65,48.73,48.58,48.6,171785.0,44.1652,44.2378,44.1016,44.1198,171785.0
2022-02-11 12:20:00,48.61,48.67,48.57,48.65,131328.0,44.1288,44.1833,44.0925,44.1652,131328.0
2022-02-11 12:30:00,48.65,48.71,48.64,48.67,190002.0,44.1652,44.2196,44.1561,44.1833,190002.0
2022-02-11 12:40:00,48.67,48.67,48.58,48.61,209272.0,44.1833,44.1833,44.1016,44.1288,209272.0
2022-02-11 12:50:00,48.6,48.61,48.52,48.55,199089.0,44.1198,44.1288,44.0471,44.0744,199089.0
2022-02-11 13:00:00,48.54,48.58,48.48,48.57,292722.0,44.0653,44.1016,44.0108,44.0925,292722.0
2022-02-11 13:10:00,48.57,48.57,48.49,48.53,160879.0,44.0925,44.0925,44.0199,44.0562,160879.0
2022-02-11 13:20:00,48.53,48.56,48.46,48.48,169033.0,44.0562,44.0835,43.9927,44.0108,169033.0
2022-02-11 13:30:00,48.48,48.49,48.26,48.27,322845.0,44.0108,44.0199,43.8111,43.8202,322845.0
2022-02-11 13:40:00,48.27,48.34,48.12,48.21,506666.0,43.8202,43.8837,43.684,43.7657,506666.0
2022-02-11 13:50:00,48.22,48.25,48.1,48.11,352031.0,43.7748,43.802,43.6659,43.6749,352031.0
2022-02-11 14:00:00,48.1,48.22,47.99,48.1,545815.0,43.6659,43.7748,43.566,43.6659,545815.0
2022-02-11 14:10:00,48.1,48.28,48.05,48.2,355957.0,43.6659,43.8293,43.6205,43.7566,355957.0
2022-02-11 14:20:00,48.2,48.27,48.02,48.08,267652.0,43.7566,43.8202,43.5932,43.6477,267652.0
2022-02-11 14:30:00,48.08,48.25,48.06,48.19,322629.0,43.6477,43.802,43.6295,43.7476,322629.0
2022-02-11 14:40:00,48.19,48.21,48.02,48.04,246510.0,43.7476,43.7657,43.5932,43.6114,246510.0
2022-02-11 14:50:00,48.04,48.07,47.91,48.05,361149.0,43.6114,43.6386,43.4934,43.6205,361149.0
2022-02-11 15:00:00,48.05,48.19,48.02,48.06,361092.0,43.6205,43.7476,43.5932,43.6295,361092.0
2022-02-11 15:10:00,48.06,48.13,47.95,47.96,345437.0,43.6295,43.6931,43.5297,43.5388,345437.0
2022-02-11 15:20:00,47.97,48.05,47.91,47.95,553019.0,43.5478,43.6205,43.4934,43.5297,553019.0
2022-02-11 15:30:00,47.95,47.96,47.77,47.79,874672.0,43.5297,43.5388,43.3663,43.3844,874672.0
2022-02-11 15:40:00,47.78,47.84,47.69,47.79,1273727.0,43.3754,43.4298,43.2937,43.3844,1273727.0
2022-02-11 15:50:00,47.79,47.82,47.49,47.55,3480430.0,43.3844,43.4117,43.1121,43.1666,3480430.0
2022-02-14 09:30:00,48.1,48.39,47.53,47.77,634114.0,43.6659,43.9291,43.1484,43.3663,634114.0
2022-02-14 09:40:00,47.76,47.9,47.51,47.67,473953.0,43.3572,43.4843,43.1303,43.2755,473953.0
2022-02-14 09:50:00,47.66,47.89,47.61,47.75,634783.0,43.2664,43.4752,43.221,43.3481,634783.0
2022-02-14 10:00:00,47.75,47.75,47.54,47.72,398492.0,43.3481,43.3481,43.1575,43.3209,398492.0
2022-02-14 10:10:00,47.71,47.9,47.7,47.8,538446.0,43.3118,43.4843,43.3027,43.3935,538446.0
2022-02-14 10:20:00,47.8,47.91,47.78,47.82,343955.0,43.3935,43.4934,43.3754,43.4117,343955.0
2022-02-14 10:30:00,47.82,47.85,47.69,47.8,353918.0,43.4117,43.4389,43.2937,43.3935,353918.0
2022-02-14 10:40:00,47.8,47.84,47.7,47.73,463831.0,43.3935,43.4298,43.3027,43.33,463831.0
2022-02-14 10:50:00,47.73,47.77,47.61,47.69,541088.0,43.33,43.3663,43.221,43.2937,541088.0
2022-02-14 11:00:00,47.69,47.79,47.68,47.72,312658.0,43.2937,43.3844,43.2846,43.3209,312658.0
2022-02-14 11:10:00,47.72,47.76,47.64,47.73,272042.0,43.3209,43.3572,43.2483,43.33,272042.0
2022-02-14 11:20:00,47.73,47.77,47.66,47.76,261370.0,43.33,43.3663,43.2664,43.3572,261370.0
2022-02-14 11:30:00,47.75,47.83,47.68,47.73,384037.0,43.3481,43.4208,43.2846,43.33,384037.0
2022-02-14 11:40:00,47.73,47.84,47.72,47.84,203789.0,43.33,43.4298,43.3209,43.4298,203789.0
2022-02-14 11:50:00,47.84,47.85,47.74,47.83,179654.0,43.4298,43.4389,43.339,43.4208,179654.0
2022-02-14 12:00:00,47.82,47.82,47.66,47.66,239484.0,43.4117,43.4117,43.2664,43.2664,239484.0
2022-02-14 12:10:00,47.66,47.83,47.66,47.82,274981.0,43.2664,43.4208,43.2664,43.4117,274981.0
2022-02-14 12:20:00,47.82,47.93,47.81,47.93,249532.0,43.4117,43.5115,43.4026,43.5115,249532.0
2022-02-14 12:30:00,47.92,47.96,47.87,47.9,216350.0,43.5025,43.5388,43.4571,43.4843,216350.0
2022-02-14 12:40:00,47.9,47.94,47.87,47.92,232688.0,43.4843,43.5206,43.4571,43.5025,232688.0
2022-02-14 12:50:00,47.92,47.94,47.83,47.88,209437.0,43.5025,43.5206,43.4208,43.4661,209437.0
2022-02-14 13:00:00,47.88,47.92,47.85,47.9,177849.0,43.4661,43.5025,43.4389,43.4843,177849.0
2022-02-14 13:10:00,47.9,47.91,47.79,47.82,159938.0,43.4843,43.4934,43.3844,43.4117,159938.0
2022-02-14 13:20:00,47.82,47.83,47.7,47.71,246822.0,43.4117,43.4208,43.3027,43.3118,246822.0
2022-02-14 13:30:00,47.72,47.72,47.62,47.64,240864.0,43.3209,43.3209,43.2301,43.2483,240864.0
2022-02-14 13:40:00,47.65,47.67,47.49,47.5,283899.0,43.2573,43.2755,43.1121,43.1212,283899.0
2022-02-14 13:50:00,47.5,47.51,47.29,47.3,608945.0,43.1212,43.1303,42.9305,42.9396,608945.0
2022-02-14 14:00:00,47.3,47.33,47.12,47.13,614669.0,42.9396,42.9668,42.7762,42.7853,614669.0
2022-02-14 14:10:00,47.13,47.26,47.07,47.2,451039.0,42.7853,42.9033,42.7308,42.8488,451039.0
2022-02-14 14:20:00,47.2,47.42,47.13,47.29,592946.0,42.8488,43.0485,42.7853,42.9305,592946.0
2022-02-14 14:30:00,47.29,47.37,47.23,47.3,442982.0,42.9305,43.0032,42.8761,42.9396,442982.0
2022-02-14 14:40:00,47.3,47.43,47.29,47.36,321081.0,42.9396,43.0576,42.9305,42.9941,321081.0
2022-02-14 14:50:00,47.36,47.46,47.31,47.38,333483.0,42.9941,43.0849,42.9487,43.0122,333483.0
2022-02-14 15:00:00,47.38,47.4,47.19,47.25,412297.0,43.0122,43.0304,42.8398,42.8942,412297.0
2022-02-14 15:10:00,47.26,47.44,47.22,47.36,501660.0,42.9033,43.0667,42.867,42.9941,501660.0
2022-02-14 15:20:00,47.36,47.5,47.31,47.48,486263.0,42.9941,43.1212,42.9487,43.103,486263.0
2022-02-14 15:30:00,47.47,47.55,47.37,47.39,625858.0,43.0939,43.1666,43.0032,43.0213,625858.0
2022-02-14 15:40:00,47.39,47.53,47.29,47.48,1048734.0,43.0213,43.1484,42.9305,43.103,1048734.0
2022-02-14 15:50:00,47.48,47.52,47.35,47.4,2479838.0,43.103,43.1393,42.985,43.0304,2479838.0
2022-02-15 09:30:00,47.71,48.12,47.69,47.96,744755.0,43.3118,43.684,43.2937,43.5388,744755.0
2022-02-15 09:40:00,47.95,48.06,47.94,48.02,480904.0,43.5297,43.6295,43.5206,43.5932,480904.0
2022-02-15 09:50:00,48.01,48.07,47.86,47.89,323162.0,43.5842,43.6386,43.448,43.4752,323162.0
2022-02-15 10:00:00,47.9,48.11,47.83,48.09,269206.0,43.4843,43.6749,43.4208,43.6568,269206.0
2022-02-15 10:10:00,48.09,48.17,48.03,48.15,341527.0,43.6568,43.7294,43.6023,43.7113,341527.0
2022-02-15 10:20:00,48.15,48.16,48.03,48.1,296809.0,43.7113,43.7203,43.6023,43.6659,296809.0
2022-02-15 10:30:00,48.1,48.16,48.05,48.15,346290.0,43.6659,43.7203,43.6205,43.7113,346290.0
2022-02-15 10:40:00,48.15,48.25,48.13,48.24,359926.0,43.7113,43.802,43.6931,43.793,359926.0
2022-02-15 10:50:00,48.24,48.32,48.19,48.3,520167.0,43.793,43.8656,43.7476,43.8474,520167.0
2022-02-15 11:00:00,48.3,48.3,48.22,48.23,245952.0,43.8474,43.8474,43.7748,43.7839,245952.0
2022-02-15 11:10:00,48.23,48.23,48.12,48.14,245189.0,43.7839,43.7839,43.684,43.7022,245189.0
2022-02-15 11:20:00,48.15,48.16,48.05,48.09,202156.0,43.7113,43.7203,43.6205,43.6568,202156.0
2022-02-15 11:30:00,48.1,48.2,48.1,48.16,211472.0,43.6659,43.7566,43.6659,43.7203,211472.0
2022-02-15 11:40:00,48.16,48.17,48.06,48.1,179309.0,43.7203,43.7294,43.6295,43.6659,179309.0
2022-02-15 11:50:00,48.09,48.16,48.09,48.15,177689.0,43.6568,43.7203,43.6568,43.7113,177689.0
2022-02-15 12:00:00,48.15,48.16,48.12,48.15,158483.0,43.7113,43.7203,43.684,43.7113,158483.0
2022-02-15 12:10:00,48.15,48.17,48.01,48.03,186425.0,43.7113,43.7294,43.5842,43.6023,186425.0
2022-02-15 12:20:00,48.03,48.06,47.99,48.02,210834.0,43.6023,43.6295,43.566,43.5932,210834.0
2022-02-15 12:30:00,48.02,48.06,47.98,48.0,165685.0,43.5932,43.6295,43.5569,43.5751,165685.0
2022-02-15 12:40:00,47.99,48.04,47.93,47.93,213560.0,43.566,43.6114,43.5115,43.5115,213560.0
2022-02-15 12:50:00,47.93,48.02,47.93,48.0,190326.0,43.5115,43.5932,43.5115,43.5751,190326.0
2022-02-15 13:00:00,48.0,48.06,47.98,48.05,178536.0,43.5751,43.6295,43.5569,43.6205,178536.0
2022-02-15 13:10:00,48.05,48.08,48.03,48.07,146374.0,43.6205,43.6477,43.6023,43.6386,146374.0
2022-02-15 13:20:00,48.07,48.18,48.06,48.18,243612.0,43.6386,43.7385,43.6295,43.7385,243612.0
2022-02-15 13:30:00,48.18,48.21,48.16,48.18,278894.0,43.7385,43.7657,43.7203,43.7385,278894.0
2022-02-15 13:40:00,48.18,48.22,48.11,48.15,247003.0,43.7385,43.7748,43.6749,43.7113,247003.0
2022-02-15 13:50:00,48.15,48.16,48.09,48.09,180924.0,43.7113,43.7203,43.6568,43.6568,180924.0
2022-02-15 14:00:00,48.09,48.12,48.0,48.04,309507.0,43.6568,43.684,43.5751,43.6114,309507.0
2022-02-15 14:10:00,48.03,48.07,47.99,48.0,379657.0,43.6023,43.6386,43.566,43.5751,379657.0
2022-02-15 14:20:00,47.99,48.01,47.98,48.01,322753.0,43.566,43.5842,43.5569,43.5842,322753.0
2022-02-15 14:30:00,48.01,48.03,47.97,48.03,292693.0,43.5842,43.6023,43.5478,43.6023,292693.0
2022-02-15 14:40:00,48.02,48.03,47.92,48.0,336966.0,43.5932,43.6023,43.5025,43.5751,336966.0
2022-02-15 14:50:00,47.99,48.01,47.95,47.96,269763.0,43.566,43.5842,43.5297,43.5388,269763.0
2022-02-15 15:00:00,47.95,48.04,47.94,47.97,512683.0,43.5297,43.6114,43.5206,43.5478,512683.0
2022-02-15 15:10:00,47.98,48.02,47.95,48.0,386878.0,43.5569,43.5932,43.5297,43.5751,386878.0
2022-02-15 15:20:00,48.01,48.01,47.98,48.0,459401.0,43.5842,43.5842,43.5569,43.5751,459401.0
2022-02-15 15:30:00,48.0,48.0,47.83,47.84,596144.0,43.5751,43.5751,43.4208,43.4298,596144.0
2022-02-15 15:40:00,47.84,47.94,47.81,47.93,619992.0,43.4298,43.5206,43.4026,43.5115,619992.0
2022-02-15 15:50:00,47.93,48.06,47.93,48.05,2193410.0,43.5115,43.6295,43.5115,43.6205,2193410.0
2022-02-16 09:30:00,47.91,47.99,47.75,47.97,565833.0,43.4934,43.566,43.3481,43.5478,565833.0
2022-02-16 09:40:00,47.96,48.25,47.91,48.25,403916.0,43.5388,43.802,43.4934,43.802,403916.0
2022-02-16 09:50:00,48.25,48.26,47.9,47.98,313784.0,43.802,43.8111,43.4843,43.5569,313784.0
2022-02-16 10:00:00,47.97,47.99,47.83,47.94,288512.0,43.5478,43.566,43.4208,43.5206,288512.0
2022-02-16 10:10:00,47.94,48.03,47.92,47.97,243131.0,43.5206,43.6023,43.5025,43.5478,243131.0
2022-02-16 10:20:00,47.98,47.99,47.86,47.89,193403.0,43.5569,43.566,43.448,43.4752,193403.0
2022-02-16 10:30:00,47.89,48.04,47.84,48.01,381729.0,43.4752,43.6114,43.4298,43.5842,381729.0
2022-02-16 10:40:00,48.0,48.0,47.93,47.94,259827.0,43.5751,43.5751,43.5115,43.5206,259827.0
2022-02-16 10:50:00,47.95,48.0,47.87,47.94,289117.0,43.5297,43.5751,43.4571,43.5206,289117.0
2022-02-16 11:00:00,47.94,48.05,47.94,47.99,232691.0,43.5206,43.6205,43.5206,43.566,232691.0
2022-02-16 11:10:00,47.99,48.01,47.94,47.94,163450.0,43.566,43.5842,43.5206,43.5206,163450.0
2022-02-16 11:20:00,47.95,47.95,47.9,47.9,242238.0,43.5297,43.5297,43.4843,43.4843,242238.0
2022-02-16 11:30:00,47.91,48.03,47.89,47.97,277371.0,43.4934,43.6023,43.4752,43.5478,277371.0
2022-02-16 11:40:00,47.98,47.99,47.9,47.96,192337.0,43.5569,43.566,43.4843,43.5388,192337.0
2022-02-16 11:50:00,47.95,48.0,47.91,47.97,480706.0,43.5297,43.5751,43.4934,43.5478,480706.0
2022-02-16 12:00:00,47.97,48.08,47.97,48.06,143644.0,43.5478,43.6477,43.5478,43.6295,143644.0
2022-02-16 12:10:00,48.06,48.07,47.97,47.99,208337.0,43.6295,43.6386,43.5478,43.566,208337.0
2022-02-16 12:20:00,48.0,48.01,47.85,47.86,243920.0,43.5751,43.5842,43.4389,43.448,243920.0
2022-02-16 12:30:00,47.86,47.86,47.7,47.8,250538.0,43.448,43.448,43.3027,43.3935,250538.0
2022-02-16 12:40:00,47.8,47.83,47.76,47.82,205945.0,43.3935,43.4208,43.3572,43.4117,205945.0
2022-02-16 12:50:00,47.82,47.83,47.73,47.8,176593.0,43.4117,43.4208,43.33,43.3935,176593.0
2022-02-16 13:00:00,47.79,47.82,47.76,47.82,148461.0,43.3844,43.4117,43.3572,43.4117,148461.0
2022-02-16 13:10:00,47.82,47.85,47.76,47.81,228779.0,43.4117,43.4389,43.3572,43.4026,228779.0
2022-02-16 13:20:00,47.81,47.85,47.77,47.78,146037.0,43.4026,43.4389,43.3663,43.3754,146037.0
2022-02-16 13:30:00,47.79,47.8,47.73,47.77,159018.0,43.3844,43.3935,43.33,43.3663,159018.0
2022-02-16 13:40:00,47.76,47.77,47.67,47.71,172657.0,43.3572,43.3663,43.2755,43.3118,172657.0
2022-02-16 13:50:00,47.7,47.74,47.68,47.73,197564.0,43.3027,43.339,43.2846,43.33,197564.0
2022-02-16 14:00:00,47.73,48.02,47.65,47.94,484247.0,43.33,43.5932,43.2573,43.5206,484247.0
2022-02-16 14:10:00,47.94,47.97,47.82,47.89,270956.0,43.5206,43.5478,43.4117,43.4752,270956.0
2022-02-16 14:20:00,47.89,48.05,47.88,48.04,195181.0,43.4752,43.6205,43.4661,43.6114,195181.0
2022-02-16 14:30:00,48.04,48.15,48.03,48.08,243523.0,43.6114,43.7113,43.6023,43.6477,243523.0
2022-02-16 14:40:00,48.08,48.12,48.05,48.06,219546.0,43.6477,43.684,43.6205,43.6295,219546.0
2022-02-16 14:50:00,48.06,48.16,48.05,48.15,220192.0,43.6295,43.7203,43.6205,43.7113,220192.0
2022-02-16 15:00:00,48.14,48.24,48.11,48.18,347302.0,43.7022,43.793,43.6749,43.7385,347302.0
2022-02-16 15:10:00,48.17,48.18,48.1,48.18,190190.0,43.7294,43.7385,43.6659,43.7385,190190.0
2022-02-16 15:20:00,48.17,48.2,48.13,48.19,227999.0,43.7294,43.7566,43.6931,43.7476,227999.0
2022-02-16 15:30:00,48.2,48.21,48.11,48.21,294278.0,43.7566,43.7657,43.6749,43.7657,294278.0
2022-02-16 15:40:00,48.21,48.21,48.12,48.17,481607.0,43.7657,43.7657,43.684,43.7294,481607.0
2022-02-16 15:50:00,48.17,48.21,48.04,48.07,931877.0,43.7294,43.7657,43.6114,43.6386,931877.0
2022-02-17 09:30:00,47.64,47.66,47.22,47.23,634631.0,43.2483,43.2664,42.867,42.8761,634631.0
2022-02-17 09:40:00,47.25,47.26,46.95,46.98,616262.0,42.8942,42.9033,42.6219,42.6491,616262.0
2022-02-17 09:50:00,46.98,47.03,46.75,46.76,590179.0,42.6491,42.6945,42.4403,42.4494,590179.0
2022-02-17 10:00:00,46.76,46.95,46.67,46.9,673299.0,42.4494,42.6219,42.3677,42.5765,673299.0
2022-02-17 10:10:00,46.91,47.1,46.9,47.09,383400.0,42.5856,42.758,42.5765,42.749,383400.0
2022-02-17 10:20:00,47.08,47.1,46.99,47.04,302016.0,42.7399,42.758,42.6582,42.7036,302016.0
2022-02-17 10:30:00,47.03,47.11,47.0,47.03,430701.0,42.6945,42.7671,42.6673,42.6945,430701.0
2022-02-17 10:40:00,47.03,47.21,47.0,47.13,358283.0,42.6945,42.8579,42.6673,42.7853,358283.0
2022-02-17 10:50:00,47.13,47.35,47.1,47.3,451060.0,42.7853,42.985,42.758,42.9396,451060.0
2022-02-17 11:00:00,47.3,47.39,47.28,47.38,276021.0,42.9396,43.0213,42.9215,43.0122,276021.0
2022-02-17 11:10:00,47.38,47.44,47.34,47.4,315156.0,43.0122,43.0667,42.9759,43.0304,315156.0
2022-02-17 11:20:00,47.39,47.44,47.34,47.41,241104.0,43.0213,43.0667,42.9759,43.0395,241104.0
2022-02-17 11:30:00,47.4,47.46,47.37,47.45,214268.0,43.0304,43.0849,43.0032,43.0758,214268.0
2022-02-17 11:40:00,47.45,47.51,47.39,47.44,257292.0,43.0758,43.1303,43.0213,43.0667,257292.0
2022-02-17 11:50:00,47.43,47.44,47.36,47.37,130300.0,43.0576,43.0667,42.9941,43.0032,130300.0
2022-02-17 12:00:00,47.37,47.41,47.32,47.36,211216.0,43.0032,43.0395,42.9578,42.9941,211216.0
2022-02-17 12:10:00,47.36,47.5,47.36,47.49,156557.0,42.9941,43.1212,42.9941,43.1121,156557.0
2022-02-17 12:20:00,47.49,47.5,47.44,47.46,202131.0,43.1121,43.1212,43.0667,43.0849,202131.0
2022-02-17 12:30:00,47.45,47.46,47.38,47.38,161497.0,43.0758,43.0849,43.0122,43.0122,161497.0
2022-02-17 12:40:00,47.38,47.39,47.31,47.34,194740.0,43.0122,43.0213,42.9487,42.9759,194740.0
2022-02-17 12:50:00,47.34,47.35,47.3,47.3,320971.0,42.9759,42.985,42.9396,42.9396,320971.0
2022-02-17 13:00:00,47.3,47.33,47.28,47.3,195667.0,42.9396,42.9668,42.9215,42.9396,195667.0
2022-02-17 13:10:00,47.3,47.31,47.21,47.23,290446.0,42.9396,42.9487,42.8579,42.8761,290446.0
2022-02-17 13:20:00,47.23,47.26,47.21,47.25,211748.0,42.8761,42.9033,42.8579,42.8942,211748.0
2022-02-17 13:30:00,47.25,47.28,47.19,47.19,305874.0,42.8942,42.9215,42.8398,42.8398,305874.0
2022-02-17 13:40:00,47.18,47.19,47.11,47.14,186582.0,42.8307,42.8398,42.7671,42.7944,186582.0
2022-02-17 13:50:00,47.14,47.16,47.11,47.15,426834.0,42.7944,42.8125,42.7671,42.8034,426834.0
2022-02-17 14:00:00,47.15,47.16,47.08,47.09,244998.0,42.8034,42.8125,42.7399,42.749,244998.0
2022-02-17 14:10:00,47.09,47.1,47.01,47.01,237588.0,42.749,42.758,42.6763,42.6763,237588.0
2022-02-17 14:20:00,47.01,47.02,46.98,47.0,171508.0,42.6763,42.6854,42.6491,42.6673,171508.0
2022-02-17 14:30:00,47.0,47.02,46.97,47.02,190663.0,42.6673,42.6854,42.64,42.6854,190663.0
2022-02-17 14:40:00,47.02,47.04,47.0,47.03,350679.0,42.6854,42.7036,42.6673,42.6945,350679.0
2022-02-17 14:50:00,47.04,47.04,46.98,47.01,254163.0,42.7036,42.7036,42.6491,42.6763,254163.0
2022-02-17 15:00:00,47.01,47.02,46.92,46.93,190810.0,42.6763,42.6854,42.5946,42.6037,190810.0
2022-02-17 15:10:00,46.92,46.93,46.82,46.87,376703.0,42.5946,42.6037,42.5039,42.5493,376703.0
2022-02-17 15:20:00,46.87,46.88,46.84,46.86,416726.0,42.5493,42.5583,42.522,42.5402,416726.0
2022-02-17 15:30:00,46.85,46.86,46.76,46.86,468790.0,42.5311,42.5402,42.4494,42.5402,468790.0
2022-02-17 15:40:00,46.86,46.9,46.82,46.85,607019.0,42.5402,42.5765,42.5039,42.5311,607019.0
2022-02-17 15:50:00,46.85,46.85,46.7,46.78,1969728.0,42.5311,42.5311,42.3949,42.4675,1969728.0
2022-02-18 09:30:00,46.8,47.05,46.59,47.01,1542454.0,42.4857,42.7127,42.2951,42.6763,1542454.0
2022-02-18 09:40:00,47.02,47.07,46.65,46.95,555955.0,42.6854,42.7308,42.3495,42.6219,555955.0
2022-02-18 09:50:00,46.96,47.13,46.92,47.05,602360.0,42.631,42.7853,42.5946,42.7127,602360.0
2022-02-18 10:00:00,47.04,47.15,47.0,47.06,415305.0,42.7036,42.8034,42.6673,42.7217,415305.0
2022-02-18 10:10:00,47.05,47.08,46.98,47.02,334371.0,42.7127,42.7399,42.6491,42.6854,334371.0
2022-02-18 10:20:00,47.02,47.09,46.95,46.99,241707.0,42.6854,42.749,42.6219,42.6582,241707.0
2022-02-18 10:30:00,47.0,47.0,46.83,46.86,243344.0,42.6673,42.6673,42.5129,42.5402,243344.0
2022-02-18 10:40:00,46.87,46.89,46.74,46.78,316823.0,42.5493,42.5674,42.4312,42.4675,316823.0
2022-02-18 10:50:00,46.78,46.81,46.69,46.71,300164.0,42.4675,42.4948,42.3858,42.404,300164.0
2022-02-18 11:00:00,46.7,46.72,46.58,46.69,387086.0,42.3949,42.4131,42.286,42.3858,387086.0
2022-02-18 11:10:00,46.7,46.78,46.61,46.75,324590.0,42.3949,42.4675,42.3132,42.4403,324590.0
2022-02-18 11:20:00,46.76,46.86,46.75,46.76,284748.0,42.4494,42.5402,42.4403,42.4494,284748.0
2022-02-18 11:30:00,46.76,46.8,46.7,46.71,400180.0,42.4494,42.4857,42.3949,42.404,400180.0
2022-02-18 11:40:00,46.7,46.76,46.63,46.66,296078.0,42.3949,42.4494,42.3314,42.3586,296078.0
2022-02-18 11:50:00,46.65,46.66,46.47,46.5,380291.0,42.3495,42.3586,42.1861,42.2134,380291.0
2022-02-18 12:00:00,46.51,46.62,46.47,46.62,291557.0,42.2224,42.3223,42.1861,42.3223,291557.0
2022-02-18 12:10:00,46.63,46.71,46.59,46.64,308329.0,42.3314,42.404,42.2951,42.3405,308329.0
2022-02-18 12:20:00,46.65,46.66,46.56,46.63,267963.0,42.3495,42.3586,42.2678,42.3314,267963.0
2022-02-18 12:30:00,46.64,46.68,46.53,46.57,345842.0,42.3405,42.3768,42.2406,42.2769,345842.0
2022-02-18 12:40:00,46.58,46.61,46.43,46.49,220279.0,42.286,42.3132,42.1498,42.2043,220279.0
2022-02-18 12:50:00,46.49,46.55,46.48,46.52,148459.0,42.2043,42.2588,42.1952,42.2315,148459.0
2022-02-18 13:00:00,46.51,46.57,46.48,46.56,129084.0,42.2224,42.2769,42.1952,42.2678,129084.0
2022-02-18 13:10:00,46.57,46.59,46.48,46.5,130929.0,42.2769,42.2951,42.1952,42.2134,130929.0
2022-02-18 13:20:00,46.5,46.63,46.49,46.53,263119.0,42.2134,42.3314,42.2043,42.2406,263119.0
2022-02-18 13:30:00,46.54,46.65,46.53,46.64,178554.0,42.2497,42.3495,42.2406,42.3405,178554.0
2022-02-18 13:40:00,46.64,46.7,46.57,46.65,196189.0,42.3405,42.3949,42.2769,42.3495,196189.0
2022-02-18 13:50:00,46.66,46.78,46.65,46.76,286421.0,42.3586,42.4675,42.3495,42.4494,286421.0
2022-02-18 14:00:00,46.76,46.81,46.69,46.71,274367.0,42.4494,42.4948,42.3858,42.404,274367.0
2022-02-18 14:10:00,46.71,46.79,46.69,46.73,349363.0,42.404,42.4766,42.3858,42.4222,349363.0
2022-02-18 14:20:00,46.73,46.83,46.71,46.82,275010.0,42.4222,42.5129,42.404,42.5039,275010.0
2022-02-18 14:30:00,46.82,46.89,46.74,46.77,287169.0,42.5039,42.5674,42.4312,42.4585,287169.0
2022-02-18 14:40:00,46.78,46.78,46.67,46.68,267566.0,42.4675,42.4675,42.3677,42.3768,267566.0
2022-02-18 14:50:00,46.68,46.85,46.66,46.84,284931.0,42.3768,42.5311,42.3586,42.522,284931.0
2022-02-18 15:00:00,46.83,46.88,46.68,46.73,290916.0,42.5129,42.5583,42.3768,42.4222,290916.0
2022-02-18 15:10:00,46.73,46.78,46.63,46.64,328951.0,42.4222,42.4675,42.3314,42.3405,328951.0
2022-02-18 15:20:00,46.65,46.68,46.56,46.57,359818.0,42.3495,42.3768,42.2678,42.2769,359818.0
2022-02-18 15:30:00,46.58,46.58,46.47,46.54,571977.0,42.286,42.286,42.1861,42.2497,571977.0
2022-02-18 15:40:00,46.54,46.75,46.54,46.7,676563.0,42.2497,42.4403,42.2497,42.3949,676563.0
2022-02-18 15:50:00,46.69,46.74,46.54,46.64,1933393.0,42.3858,42.4312,42.2497,42.3405,1933393.0
2022-02-22 09:30:00,47.0,47.2,46.69,46.72,1040880.0,42.6673,42.8488,42.3858,42.4131,1040880.0
2022-02-22 09:40:00,46.73,46.94,46.61,46.94,540143.0,42.4222,42.6128,42.3132,42.6128,540143.0
2022-02-22 09:50:00,46.94,47.22,46.88,47.14,723688.0,42.6128,42.867,42.5583,42.7944,723688.0
2022-02-22 10:00:00,47.14,47.24,47.04,47.23,398467.0,42.7944,42.8851,42.7036,42.8761,398467.0
2022-02-22 10:10:00,47.23,47.25,47.08,47.2,309055.0,42.8761,42.8942,42.7399,42.8488,309055.0
2022-02-22 10:20:00,47.19,47.39,47.13,47.38,430140.0,42.8398,43.0213,42.7853,43.0122,430140.0
2022-02-22 10:30:00,47.37,47.38,47.17,47.18,304519.0,43.0032,43.0122,42.8216,42.8307,304519.0
2022-02-22 10:40:00,47.18,47.33,47.15,47.3,340612.0,42.8307,42.9668,42.8034,42.9396,340612.0
2022-02-22 10:50:00,47.29,47.3,47.01,47.03,290654.0,42.9305,42.9396,42.6763,42.6945,290654.0
2022-02-22 11:00:00,47.03,47.19,47.03,47.11,301314.0,42.6945,42.8398,42.6945,42.7671,301314.0
2022-02-22 11:10:00,47.1,47.2,47.1,47.14,278539.0,42.758,42.8488,42.758,42.7944,278539.0
2022-02-22 11:20:00,47.14,47.27,47.09,47.15,333371.0,42.7944,42.9124,42.749,42.8034,333371.0
2022-02-22 11:30:00,47.15,47.22,47.07,47.12,375440.0,42.8034,42.867,42.7308,42.7762,375440.0
2022-02-22 11:40:00,47.11,47.23,47.1,47.21,225514.0,42.7671,42.8761,42.758,42.8579,225514.0
2022-02-22 11:50:00,47.21,47.27,47.12,47.22,240063.0,42.8579,42.9124,42.7762,42.867,240063.0
2022-02-22 12:00:00,47.21,47.34,47.21,47.29,356158.0,42.8579,42.9759,42.8579,42.9305,356158.0
2022-02-22 12:10:00,47.28,47.28,47.19,47.21,248399.0,42.9215,42.9215,42.8398,42.8579,248399.0
2022-02-22 12:20:00,47.2,47.26,47.18,47.2,257119.0,42.8488,42.9033,42.8307,42.8488,257119.0
2022-02-22 12:30:00,47.19,47.21,47.08,47.11,298388.0,42.8398,42.8579,42.7399,42.7671,298388.0
2022-02-22 12:40:00,47.1,47.11,46.95,46.97,197851.0,42.758,42.7671,42.6219,42.64,197851.0
2022-02-22 12:50:00,46.97,47.04,46.89,46.91,201455.0,42.64,42.7036,42.5674,42.5856,201455.0
2022-02-22 13:00:00,46.91,46.96,46.85,46.95,191564.0,42.5856,42.631,42.5311,42.6219,191564.0
2022-02-22 13:10:00,46.95,47.0,46.79,46.84,262680.0,42.6219,42.6673,42.4766,42.522,262680.0
2022-02-22 13:20:00,46.84,46.94,46.83,46.91,281845.0,42.522,42.6128,42.5129,42.5856,281845.0
2022-02-22 13:30:00,46.9,46.91,46.84,46.87,229627.0,42.5765,42.5856,42.522,42.5493,229627.0
2022-02-22 13:40:00,46.87,46.89,46.82,46.84,216992.0,42.5493,42.5674,42.5039,42.522,216992.0
2022-02-22 13:50:00,46.84,46.87,46.8,46.87,259704.0,42.522,42.5493,42.4857,42.5493,259704.0
2022-02-22 14:00:00,46.86,46.88,46.71,46.73,374834.0,42.5402,42.5583,42.404,42.4222,374834.0
2022-02-22 14:10:00,46.74,46.81,46.69,46.8,372177.0,42.4312,42.4948,42.3858,42.4857,372177.0
2022-02-22 14:20:00,46.8,46.88,46.66,46.8,587996.0,42.4857,42.5583,42.3586,42.4857,587996.0
2022-02-22 14:30:00,46.8,46.91,46.73,46.87,371773.0,42.4857,42.5856,42.4222,42.5493,371773.0
2022-02-22 14:40:00,46.87,47.08,46.84,47.08,391714.0,42.5493,42.7399,42.522,42.7399,391714.0
2022-02-22 14:50:00,47.08,47.3,47.08,47.23,404386.0,42.7399,42.9396,42.7399,42.8761,404386.0
2022-02-22 15:00:00,47.23,47.41,47.21,47.33,511460.0,42.8761,43.0395,42.8579,42.9668,511460.0
2022-02-22 15:10:00,47.34,47.47,47.34,47.37,546907.0,42.9759,43.0939,42.9759,43.0032,546907.0
2022-02-22 15:20:00,47.38,47.41,47.22,47.3,576812.0,43.0122,43.0395,42.867,42.9396,576812.0
2022-02-22 15:30:00,47.29,47.3,47.14,47.24,458871.0,42.9305,42.9396,42.7944,42.8851,458871.0
2022-02-22 15:40:00,47.25,47.27,46.96,46.98,710475.0,42.8942,42.9124,42.631,42.6491,710475.0
2022-02-22 15:50:00,46.98,46.98,46.83,46.95,1551726.0,42.6491,42.6491,42.5129,42.6219,1551726.0
2022-02-23 09:30:00,46.92,47.0,46.4,46.45,887086.0,42.5946,42.6673,42.1226,42.168,887086.0
2022-02-23 09:40:00,46.45,46.64,46.32,46.38,611113.0,42.168,42.3405,42.05,42.1044,611113.0
2022-02-23 09:50:00,46.37,46.45,46.14,46.15,536316.0,42.0953,42.168,41.8865,41.8956,536316.0
2022-02-23 10:00:00,46.15,46.15,45.8,45.84,594432.0,41.8956,41.8956,41.5779,41.6142,594432.0
2022-02-23 10:10:00,45.83,45.85,45.5,45.53,578966.0,41.6051,41.6233,41.3055,41.3328,578966.0
2022-02-23 10:20:00,45.53,45.6,45.39,45.41,628548.0,41.3328,41.3963,41.2057,41.2238,628548.0
2022-02-23 10:30:00,45.4,45.46,45.27,45.43,788024.0,41.2148,41.2692,41.0967,41.242,788024.0
2022-02-23 10:40:00,45.44,45.45,45.16,45.18,1082261.0,41.2511,41.2602,40.9969,41.015,1082261.0
2022-02-23 10:50:00,45.18,45.25,44.92,45.02,1850899.0,41.015,41.0786,40.779,40.8698,1850899.0
2022-02-23 11:00:00,45.02,45.19,44.8,44.97,2337118.0,40.8698,41.0241,40.6701,40.8244,2337118.0
2022-02-23 11:10:00,44.98,45.1,44.89,45.09,1074357.0,40.8335,40.9424,40.7518,40.9333,1074357.0
2022-02-23 11:20:00,45.09,45.18,44.99,45.03,715926.0,40.9333,41.015,40.8426,40.8789,715926.0
2022-02-23 11:30:00,45.03,45.06,44.93,45.0,811219.0,40.8789,40.9061,40.7881,40.8516,811219.0
2022-02-23 11:40:00,44.99,45.09,44.9,45.06,843530.0,40.8426,40.9333,40.7609,40.9061,843530.0
2022-02-23 11:50:00,45.06,45.25,44.99,45.25,520046.0,40.9061,41.0786,40.8426,41.0786,520046.0
2022-02-23 12:00:00,45.25,45.29,45.01,45.03,662815.0,41.0786,41.1149,40.8607,40.8789,662815.0
2022-02-23 12:10:00,45.03,45.12,44.98,45.02,957562.0,40.8789,40.9606,40.8335,40.8698,957562.0
2022-02-23 12:20:00,45.02,45.2,45.01,45.17,666705.0,40.8698,41.0332,40.8607,41.006,666705.0
2022-02-23 12:30:00,45.17,45.25,45.04,45.05,433091.0,41.006,41.0786,40.888,40.897,433091.0
2022-02-23 12:40:00,45.06,45.26,45.05,45.22,616396.0,40.9061,41.0877,40.897,41.0514,616396.0
2022-02-23 12:50:00,45.22,45.24,45.02,45.07,586159.0,41.0514,41.0695,40.8698,40.9152,586159.0
2022-02-23 13:00:00,45.07,45.11,45.04,45.09,520314.0,40.9152,40.9515,40.888,40.9333,520314.0
2022-02-23 13:10:00,45.09,45.09,44.85,45.04,631521.0,40.9333,40.9333,40.7155,40.888,631521.0
2022-02-23 13:20:00,45.03,45.06,44.96,44.99,431890.0,40.8789,40.9061,40.8153,40.8426,431890.0
2022-02-23 13:30:00,44.98,45.12,44.91,45.11,459215.0,40.8335,40.9606,40.7699,40.9515,459215.0
2022-02-23 13:40:00,45.12,45.23,45.08,45.2,448349.0,40.9606,41.0604,40.9243,41.0332,448349.0
2022-02-23 13:50:00,45.2,45.21,45.08,45.19,452120.0,41.0332,41.0423,40.9243,41.0241,452120.0
2022-02-23 14:00:00,45.18,45.28,45.09,45.23,425373.0,41.015,41.1058,40.9333,41.0604,425373.0
2022-02-23 14:10:00,45.23,45.31,45.21,45.26,495190.0,41.0604,41.1331,41.0423,41.0877,495190.0
2022-02-23 14:20:00,45.25,45.32,45.16,45.24,469267.0,41.0786,41.1421,40.9969,41.0695,469267.0
2022-02-23 14:30:00,45.23,45.44,45.23,45.39,510156.0,41.0604,41.2511,41.0604,41.2057,510156.0
2022-02-23 14:40:00,45.39,45.39,45.22,45.33,456988.0,41.2057,41.2057,41.0514,41.1512,456988.0
2022-02-23 14:50:00,45.34,45.35,45.24,45.33,467518.0,41.1603,41.1694,41.0695,41.1512,467518.0
2022-02-23 15:00:00,45.33,45.33,45.15,45.17,664892.0,41.1512,41.1512,40.9878,41.006,664892.0
2022-02-23 15:10:00,45.18,45.25,45.14,45.15,606668.0,41.015,41.0786,40.9787,40.9878,606668.0
2022-02-23 15:20:00,45.16,45.3,45.11,45.3,610100.0,40.9969,41.124,40.9515,41.124,610100.0
2022-02-23 15:30:00,45.3,45.3,45.19,45.23,841175.0,41.124,41.124,41.0241,41.0604,841175.0
2022-02-23 15:40:00,45.23,45.31,45.19,45.19,1253866.0,41.0604,41.1331,41.0241,41.0241,1253866.0
2022-02-23 15:50:00,45.19,45.21,45.09,45.18,2429681.0,41.0241,41.0423,40.9333,41.015,2429681.0
2022-02-24 09:30:00,44.65,45.04,44.27,45.03,1288281.0,40.5339,40.888,40.1889,40.8789,1288281.0
2022-02-24 09:40:00,45.03,45.19,44.8,45.05,796998.0,40.8789,41.0241,40.6701,40.897,796998.0
2022-02-24 09:50:00,45.05,45.23,44.99,45.15,787321.0,40.897,41.0604,40.8426,40.9878,787321.0
2022-02-24 10:00:00,45.15,45.18,44.85,44.94,649491.0,40.9878,41.015,40.7155,40.7972,649491.0
2022-02-24 10:10:00,44.93,45.03,44.77,44.98,645187.0,40.7881,40.8789,40.6428,40.8335,645187.0
2022-02-24 10:20:00,44.97,45.1,44.76,44.9,541199.0,40.8244,40.9424,40.6338,40.7609,541199.0
2022-02-24 10:30:00,44.89,45.2,44.84,45.13,840991.0,40.7518,41.0332,40.7064,40.9697,840991.0
2022-02-24 10:40:00,45.12,45.2,45.0,45.09,452328.0,40.9606,41.0332,40.8516,40.9333,452328.0
2022-02-24 10:50:00,45.09,45.18,45.0,45.07,527590.0,40.9333,41.015,40.8516,40.9152,527590.0
2022-02-24 11:00:00,45.08,45.09,44.88,45.03,402533.0,40.9243,40.9333,40.7427,40.8789,402533.0
2022-02-24 11:10:00,45.04,45.09,44.92,45.03,403258.0,40.888,40.9333,40.779,40.8789,403258.0
2022-02-24 11:20:00,45.03,45.04,44.89,44.91,296583.0,40.8789,40.888,40.7518,40.7699,296583.0
2022-02-24 11:30:00,44.92,45.04,44.86,45.02,397135.0,40.779,40.888,40.7245,40.8698,397135.0
2022-02-24 11:40:00,45.03,45.04,44.91,44.98,292141.0,40.8789,40.888,40.7699,40.8335,292141.0
2022-02-24 11:50:00,44.99,45.19,44.95,45.17,419507.0,40.8426,41.0241,40.8062,41.006,419507.0
2022-02-24 12:00:00,45.17,45.24,45.1,45.1,292574.0,41.006,41.0695,40.9424,40.9424,292574.0
2022-02-24 12:10:00,45.1,45.16,44.98,45.0,325988.0,40.9424,40.9969,40.8335,40.8516,325988.0
2022-02-24 12:20:00,45.0,45.0,44.84,44.89,387724.0,40.8516,40.8516,40.7064,40.7518,387724.0
2022-02-24 12:30:00,44.88,45.12,44.8,45.11,377718.0,40.7427,40.9606,40.6701,40.9515,377718.0
2022-02-24 12:40:00,45.1,45.17,45.05,45.13,317651.0,40.9424,41.006,40.897,40.9697,317651.0
2022-02-24 12:50:00,45.13,45.17,44.96,44.98,336848.0,40.9697,41.006,40.8153,40.8335,336848.0
2022-02-24 13:00:00,44.97,45.01,44.78,45.0,405510.0,40.8244,40.8607,40.6519,40.8516,405510.0
2022-02-24 13:10:00,45.0,45.13,44.94,45.07,360337.0,40.8516,40.9697,40.7972,40.9152,360337.0
2022-02-24 13:20:00,45.06,45.08,44.88,44.9,428328.0,40.9061,40.9243,40.7427,40.7609,428328.0
2022-02-24 13:30:00,44.9,45.04,44.88,45.03,331196.0,40.7609,40.888,40.7427,40.8789,331196.0
2022-02-24 13:40:00,45.02,45.4,44.95,45.38,374679.0,40.8698,41.2148,40.8062,41.1966,374679.0
2022-02-24 13:50:00,45.38,45.42,45.15,45.23,375560.0,41.1966,41.2329,40.9878,41.0604,375560.0
2022-02-24 14:00:00,45.23,45.38,45.17,45.22,412987.0,41.0604,41.1966,41.006,41.0514,412987.0
2022-02-24 14:10:00,45.22,45.52,45.21,45.49,371217.0,41.0514,41.3237,41.0423,41.2965,371217.0
2022-02-24 14:20:00,45.5,45.54,45.45,45.48,357067.0,41.3055,41.3419,41.2602,41.2874,357067.0
2022-02-24 14:30:00,45.48,45.76,45.48,45.76,490084.0,41.2874,41.5416,41.2874,41.5416,490084.0
2022-02-24 14:40:00,45.76,45.78,45.6,45.75,387490.0,41.5416,41.5597,41.3963,41.5325,387490.0
2022-02-24 14:50:00,45.74,45.74,45.64,45.72,298897.0,41.5234,41.5234,41.4326,41.5053,298897.0
2022-02-24 15:00:00,45.72,45.89,45.69,45.84,385893.0,41.5053,41.6596,41.478,41.6142,385893.0
2022-02-24 15:10:00,45.83,45.88,45.73,45.77,467245.0,41.6051,41.6505,41.5143,41.5507,467245.0
2022-02-24 15:20:00,45.77,45.79,45.62,45.63,463661.0,41.5507,41.5688,41.4145,41.4236,463661.0
2022-02-24 15:30:00,45.63,45.91,45.62,45.89,573745.0,41.4236,41.6777,41.4145,41.6596,573745.0
2022-02-24 15:40:00,45.89,45.9,45.77,45.83,838193.0,41.6596,41.6687,41.5507,41.6051,838193.0
2022-02-24 15:50:00,45.83,46.06,45.83,46.01,2633818.0,41.6051,41.8139,41.6051,41.7685,2633818.0
2022-02-25 09:30:00,46.18,46.48,45.99,46.19,842514.0,41.9229,42.1952,41.7504,41.9319,842514.0
2022-02-25 09:40:00,46.19,46.35,46.02,46.35,703468.0,41.9319,42.0772,41.7776,42.0772,703468.0
2022-02-25 09:50:00,46.34,46.39,46.12,46.26,638633.0,42.0681,42.1135,41.8684,41.9955,638633.0
2022-02-25 10:00:00,46.27,46.57,46.19,46.57,589384.0,42.0046,42.2769,41.9319,42.2769,589384.0
2022-02-25 10:10:00,46.57,46.65,46.26,46.44,552850.0,42.2769,42.3495,41.9955,42.1589,552850.0
2022-02-25 10:20:00,46.44,46.62,46.36,46.58,470671.0,42.1589,42.3223,42.0863,42.286,470671.0
2022-02-25 10:30:00,46.58,46.72,46.55,46.72,378845.0,42.286,42.4131,42.2588,42.4131,378845.0
2022-02-25 10:40:00,46.72,46.9,46.7,46.9,424521.0,42.4131,42.5765,42.3949,42.5765,424521.0
2022-02-25 10:50:00,46.89,46.94,46.81,46.85,459583.0,42.5674,42.6128,42.4948,42.5311,459583.0
2022-02-25 11:00:00,46.86,46.97,46.76,46.95,471480.0,42.5402,42.64,42.4494,42.6219,471480.0
2022-02-25 11:10:00,46.95,47.1,46.91,47.1,381297.0,42.6219,42.758,42.5856,42.758,381297.0
2022-02-25 11:20:00,47.1,47.17,47.05,47.09,411570.0,42.758,42.8216,42.7127,42.749,411570.0
2022-02-25 11:30:00,47.09,47.1,46.93,46.93,475605.0,42.749,42.758,42.6037,42.6037,475605.0
2022-02-25 11:40:00,46.94,47.13,46.89,47.13,422133.0,42.6128,42.7853,42.5674,42.7853,422133.0
2022-02-25 11:50:00,47.12,47.28,47.1,47.28,311429.0,42.7762,42.9215,42.758,42.9215,311429.0
2022-02-25 12:00:00,47.28,47.34,47.19,47.23,349032.0,42.9215,42.9759,42.8398,42.8761,349032.0
2022-02-25 12:10:00,47.23,47.28,47.19,47.27,370277.0,42.8761,42.9215,42.8398,42.9124,370277.0
2022-02-25 12:20:00,47.27,47.32,47.19,47.3,305672.0,42.9124,42.9578,42.8398,42.9396,305672.0
2022-02-25 12:30:00,47.3,47.4,47.29,47.39,273744.0,42.9396,43.0304,42.9305,43.0213,273744.0
2022-02-25 12:40:00,47.39,47.43,47.33,47.36,246104.0,43.0213,43.0576,42.9668,42.9941,246104.0
2022-02-25 12:50:00,47.36,47.36,47.21,47.23,367335.0,42.9941,42.9941,42.8579,42.8761,367335.0
2022-02-25 13:00:00,47.23,47.29,47.18,47.19,340169.0,42.8761,42.9305,42.8307,42.8398,340169.0
2022-02-25 13:10:00,47.19,47.26,47.11,47.25,349114.0,42.8398,42.9033,42.7671,42.8942,349114.0
2022-02-25 13:20:00,47.26,47.34,47.19,47.3,273145.0,42.9033,42.9759,42.8398,42.9396,273145.0
2022-02-25 13:30:00,47.3,47.35,47.23,47.3,232597.0,42.9396,42.985,42.8761,42.9396,232597.0
2022-02-25 13:40:00,47.3,47.46,47.29,47.45,377968.0,42.9396,43.0849,42.9305,43.0758,377968.0
2022-02-25 13:50:00,47.44,47.44,47.21,47.28,393454.0,43.0667,43.0667,42.8579,42.9215,393454.0
2022-02-25 14:00:00,47.29,47.34,47.2,47.24,368060.0,42.9305,42.9759,42.8488,42.8851,368060.0
2022-02-25 14:10:00,47.24,47.25,47.16,47.22,342939.0,42.8851,42.8942,42.8125,42.867,342939.0
2022-02-25 14:20:00,47.21,47.32,47.2,47.28,355866.0,42.8579,42.9578,42.8488,42.9215,355866.0
2022-02-25 14:30:00,47.28,47.29,47.09,47.09,393888.0,42.9215,42.9305,42.749,42.749,393888.0
2022-02-25 14:40:00,47.09,47.11,47.04,47.07,470555.0,42.749,42.7671,42.7036,42.7308,470555.0
2022-02-25 14:50:00,47.07,47.11,46.97,47.06,480784.0,42.7308,42.7671,42.64,42.7217,480784.0
2022-02-25 15:00:00,47.06,47.07,46.97,47.07,605724.0,42.7217,42.7308,42.64,42.7308,605724.0
2022-02-25 15:10:00,47.07,47.16,47.02,47.15,464747.0,42.7308,42.8125,42.6854,42.8034,464747.0
2022-02-25 15:20:00,47.16,47.19,47.03,47.06,853125.0,42.8125,42.8398,42.6945,42.7217,853125.0
2022-02-25 15:30:00,47.06,47.09,46.97,47.03,965813.0,42.7217,42.749,42.64,42.6945,965813.0
2022-02-25 15:40:00,47.03,47.15,46.99,47.04,1146126.0,42.6945,42.8034,42.6582,42.7036,1146126.0
2022-02-25 15:50:00,47.04,47.13,46.99,47.06,3046624.0,42.7036,42.7853,42.6582,42.7217,3046624.0
2022-02-28 09:30:00,46.41,46.77,46.28,46.73,919909.0,42.1317,42.4585,42.0136,42.4222,919909.0
2022-02-28 09:40:00,46.73,47.0,46.68,46.86,611984.0,42.4222,42.6673,42.3768,42.5402,611984.0
2022-02-28 09:50:00,46.86,46.95,46.66,46.72,460510.0,42.5402,42.6219,42.3586,42.4131,460510.0
2022-02-28 10:00:00,46.72,46.8,46.57,46.67,440624.0,42.4131,42.4857,42.2769,42.3677,440624.0
2022-02-28 10:10:00,46.68,46.73,46.63,46.64,354695.0,42.3768,42.4222,42.3314,42.3405,354695.0
2022-02-28 10:20:00,46.64,46.81,46.64,46.71,411151.0,42.3405,42.4948,42.3405,42.404,411151.0
2022-02-28 10:30:00,46.72,46.91,46.69,46.88,321652.0,42.4131,42.5856,42.3858,42.5583,321652.0
2022-02-28 10:40:00,46.89,46.95,46.85,46.93,476683.0,42.5674,42.6219,42.5311,42.6037,476683.0
2022-02-28 10:50:00,46.92,46.95,46.87,46.93,325807.0,42.5946,42.6219,42.5493,42.6037,325807.0
2022-02-28 11:00:00,46.93,47.01,46.89,47.01,310840.0,42.6037,42.6763,42.5674,42.6763,310840.0
2022-02-28 11:10:00,47.01,47.07,46.94,47.04,292025.0,42.6763,42.7308,42.6128,42.7036,292025.0
2022-02-28 11:20:00,47.04,47.13,47.01,47.04,601992.0,42.7036,42.7853,42.6763,42.7036,601992.0
2022-02-28 11:30:00,47.04,47.05,46.86,46.86,505023.0,42.7036,42.7127,42.5402,42.5402,505023.0
2022-02-28 11:40:00,46.87,46.91,46.75,46.8,401846.0,42.5493,42.5856,42.4403,42.4857,401846.0
2022-02-28 11:50:00,46.8,46.94,46.79,46.91,287545.0,42.4857,42.6128,42.4766,42.5856,287545.0
2022-02-28 12:00:00,46.91,47.02,46.66,46.68,1313950.0,42.5856,42.6854,42.3586,42.3768,1313950.0
2022-02-28 12:10:00,46.68,46.71,46.54,46.58,459361.0,42.3768,42.404,42.2497,42.286,459361.0
2022-02-28 12:20:00,46.58,46.63,46.54,46.59,442432.0,42.286,42.3314,42.2497,42.2951,442432.0
2022-02-28 12:30:00,46.59,46.63,46.47,46.47,374072.0,42.2951,42.3314,42.1861,42.1861,374072.0
2022-02-28 12:40:00,46.47,46.48,46.33,46.36,464291.0,42.1861,42.1952,42.059,42.0863,464291.0
2022-02-28 12:50:00,46.35,46.39,46.31,46.39,375166.0,42.0772,42.1135,42.0409,42.1135,375166.0
2022-02-28 13:00:00,46.4,46.52,46.36,46.51,374965.0,42.1226,42.2315,42.0863,42.2224,374965.0
2022-02-28 13:10:00,46.51,46.55,46.34,46.35,345887.0,42.2224,42.2588,42.0681,42.0772,345887.0
2022-02-28 13:20:00,46.35,46.43,46.31,46.38,364684.0,42.0772,42.1498,42.0409,42.1044,364684.0
2022-02-28 13:30:00,46.38,46.43,46.32,46.42,312788.0,42.1044,42.1498,42.05,42.1407,312788.0
2022-02-28 13:40:00,46.43,46.48,46.39,46.45,282085.0,42.1498,42.1952,42.1135,42.168,282085.0
2022-02-28 13:50:00,46.44,46.55,46.44,46.5,219415.0,42.1589,42.2588,42.1589,42.2134,219415.0
2022-02-28 14:00:00,46.5,46.5,46.13,46.16,348072.0,42.2134,42.2134,41.8775,41.9047,348072.0
2022-02-28 14:10:00,46.16,46.24,46.09,46.24,320490.0,41.9047,41.9773,41.8412,41.9773,320490.0
2022-02-28 14:20:00,46.24,46.27,46.16,46.24,367229.0,41.9773,42.0046,41.9047,41.9773,367229.0
2022-02-28 14:30:00,46.24,46.3,46.14,46.2,341507.0,41.9773,42.0318,41.8865,41.941,341507.0
2022-02-28 14:40:00,46.19,46.36,46.14,46.28,321251.0,41.9319,42.0863,41.8865,42.0136,321251.0
2022-02-28 14:50:00,46.28,46.4,46.25,46.36,224943.0,42.0136,42.1226,41.9864,42.0863,224943.0
2022-02-28 15:00:00,46.36,46.39,46.24,46.35,286116.0,42.0863,42.1135,41.9773,42.0772,286116.0
2022-02-28 15:10:00,46.35,46.43,46.26,46.4,316307.0,42.0772,42.1498,41.9955,42.1226,316307.0
2022-02-28 15:20:00,46.4,46.52,46.39,46.42,413226.0,42.1226,42.2315,42.1135,42.1407,413226.0
2022-02-28 15:30:00,46.42,46.44,46.18,46.25,738155.0,42.1407,42.1589,41.9229,41.9864,738155.0
2022-02-28 15:40:00,46.25,46.59,46.24,46.5,816174.0,41.9864,42.2951,41.9773,42.2134,816174.0
2022-02-28 15:50:00,46.5,46.81,46.5,46.76,2795606.0,42.2134,42.4948,42.2134,42.4494,2795606.0
2022-03-01 09:30:00,46.14,46.95,46.14,46.7,1029345.0,41.8865,42.6219,41.8865,42.3949,1029345.0
2022-03-01 09:40:00,46.7,46.79,46.51,46.79,528105.0,42.3949,42.4766,42.2224,42.4766,528105.0
2022-03-01 09:50:00,46.8,46.81,46.59,46.65,424370.0,42.4857,42.4948,42.2951,42.3495,424370.0
2022-03-01 10:00:00,46.66,46.84,46.53,46.7,443962.0,42.3586,42.522,42.2406,42.3949,443962.0
2022-03-01 10:10:00,46.69,46.69,46.51,46.59,357704.0,42.3858,42.3858,42.2224,42.2951,357704.0
2022-03-01 10:20:00,46.58,46.66,46.44,46.52,339213.0,42.286,42.3586,42.1589,42.2315,339213.0
2022-03-01 10:30:00,46.52,46.53,46.4,46.44,321100.0,42.2315,42.2406,42.1226,42.1589,321100.0
2022-03-01 10:40:00,46.44,46.44,46.29,46.34,376123.0,42.1589,42.1589,42.0227,42.0681,376123.0
2022-03-01 10:50:00,46.34,46.49,46.33,46.39,402887.0,42.0681,42.2043,42.059,42.1135,402887.0
2022-03-01 11:00:00,46.38,46.59,46.36,46.53,315341.0,42.1044,42.2951,42.0863,42.2406,315341.0
2022-03-01 11:10:00,46.54,46.73,46.53,46.54,309736.0,42.2497,42.4222,42.2406,42.2497,309736.0
2022-03-01 11:20:00,46.54,46.54,46.37,46.41,348065.0,42.2497,42.2497,42.0953,42.1317,348065.0
2022-03-01 11:30:00,46.42,46.42,46.13,46.16,339022.0,42.1407,42.1407,41.8775,41.9047,339022.0
2022-03-01 11:40:00,46.17,46.21,45.95,46.01,398100.0,41.9138,41.9501,41.7141,41.7685,398100.0
2022-03-01 11:50:00,46.01,46.02,45.84,45.91,325407.0,41.7685,41.7776,41.6142,41.6777,325407.0
2022-03-01 12:00:00,45.91,45.94,45.81,45.86,451948.0,41.6777,41.705,41.587,41.6324,451948.0
2022-03-01 12:10:00,45.86,46.04,45.8,45.98,968221.0,41.6324,41.7958,41.5779,41.7413,968221.0
2022-03-01 12:20:00,45.99,46.06,45.9,46.05,198854.0,41.7504,41.8139,41.6687,41.8048,198854.0
2022-03-01 12:30:00,46.04,46.23,46.02,46.22,196422.0,41.7958,41.9682,41.7776,41.9592,196422.0
2022-03-01 12:40:00,46.22,46.44,46.22,46.4,252366.0,41.9592,42.1589,41.9592,42.1226,252366.0
2022-03-01 12:50:00,46.41,46.44,46.29,46.41,221856.0,42.1317,42.1589,42.0227,42.1317,221856.0
2022-03-01 13:00:00,46.41,46.47,46.31,46.34,224696.0,42.1317,42.1861,42.0409,42.0681,224696.0
2022-03-01 13:10:00,46.35,46.35,46.25,46.32,272720.0,42.0772,42.0772,41.9864,42.05,272720.0
2022-03-01 13:20:00,46.31,46.35,46.18,46.21,258453.0,42.0409,42.0772,41.9229,41.9501,258453.0
2022-03-01 13:30:00,46.2,46.45,46.2,46.44,278673.0,41.941,42.168,41.941,42.1589,278673.0
2022-03-01 13:40:00,46.44,46.47,46.37,46.43,210410.0,42.1589,42.1861,42.0953,42.1498,210410.0
2022-03-01 13:50:00,46.44,46.52,46.41,46.49,288578.0,42.1589,42.2315,42.1317,42.2043,288578.0
2022-03-01 14:00:00,46.49,46.5,46.32,46.34,292061.0,42.2043,42.2134,42.05,42.0681,292061.0
2022-03-01 14:10:00,46.34,46.48,46.27,46.48,318713.0,42.0681,42.1952,42.0046,42.1952,318713.0
2022-03-01 14:20:00,46.48,46.57,46.44,46.56,346097.0,42.1952,42.2769,42.1589,42.2678,346097.0
2022-03-01 14:30:00,46.56,46.64,46.52,46.62,463609.0,42.2678,42.3405,42.2315,42.3223,463609.0
2022-03-01 14:40:00,46.61,46.65,46.52,46.54,274654.0,42.3132,42.3495,42.2315,42.2497,274654.0
2022-03-01 14:50:00,46.54,46.54,46.43,46.48,270824.0,42.2497,42.2497,42.1498,42.1952,270824.0
2022-03-01 15:00:00,46.49,46.75,46.47,46.69,417826.0,42.2043,42.4403,42.1861,42.3858,417826.0
2022-03-01 15:10:00,46.69,46.7,46.46,46.47,372222.0,42.3858,42.3949,42.177,42.1861,372222.0
2022-03-01 15:20:00,46.47,46.5,46.41,46.43,318978.0,42.1861,42.2134,42.1317,42.1498,318978.0
2022-03-01 15:30:00,46.42,46.49,46.33,46.44,581346.0,42.1407,42.2043,42.059,42.1589,581346.0
2022-03-01 15:40:00,46.43,46.46,46.23,46.25,630195.0,42.1498,42.177,41.9682,41.9864,630195.0
2022-03-01 15:50:00,46.24,46.43,46.18,46.39,1550594.0,41.9773,42.1498,41.9229,42.1135,1550594.0
2022-03-02 09:30:00,46.7,47.03,46.57,46.71,760216.0,42.3949,42.6945,42.2769,42.404,760216.0
2022-03-02 09:40:00,46.71,46.87,46.57,46.74,564075.0,42.404,42.5493,42.2769,42.4312,564075.0
2022-03-02 09:50:00,46.72,46.78,46.56,46.6,470234.0,42.4131,42.4675,42.2678,42.3041,470234.0
2022-03-02 10:00:00,46.61,46.66,46.31,46.38,423685.0,42.3132,42.3586,42.0409,42.1044,423685.0
2022-03-02 10:10:00,46.37,46.44,46.3,46.34,423574.0,42.0953,42.1589,42.0318,42.0681,423574.0
2022-03-02 10:20:00,46.34,46.53,46.25,46.51,705353.0,42.0681,42.2406,41.9864,42.2224,705353.0
2022-03-02 10:30:00,46.51,46.62,46.28,46.55,608029.0,42.2224,42.3223,42.0136,42.2588,608029.0
2022-03-02 10:40:00,46.56,46.58,46.42,46.48,472321.0,42.2678,42.286,42.1407,42.1952,472321.0
2022-03-02 10:50:00,46.49,46.63,46.43,46.61,430457.0,42.2043,42.3314,42.1498,42.3132,430457.0
2022-03-02 11:00:00,46.61,47.1,46.57,47.09,557679.0,42.3132,42.758,42.2769,42.749,557679.0
2022-03-02 11:10:00,47.09,47.1,46.9,46.95,546423.0,42.749,42.758,42.5765,42.6219,546423.0
2022-03-02 11:20:00,46.95,46.97,46.79,46.87,265016.0,42.6219,42.64,42.4766,42.5493,265016.0
2022-03-02 11:30:00,46.86,47.0,46.81,46.86,375108.0,42.5402,42.6673,42.4948,42.5402,375108.0
2022-03-02 11:40:00,46.86,46.89,46.72,46.75,264658.0,42.5402,42.5674,42.4131,42.4403,264658.0
2022-03-02 11:50:00,46.75,46.85,46.72,46.84,252215.0,42.4403,42.5311,42.4131,42.522,252215.0
2022-03-02 12:00:00,46.84,46.84,46.74,46.8,298555.0,42.522,42.522,42.4312,42.4857,298555.0
2022-03-02 12:10:00,46.8,46.87,46.73,46.75,356574.0,42.4857,42.5493,42.4222,42.4403,356574.0
2022-03-02 12:20:00,46.75,46.77,46.63,46.76,321771.0,42.4403,42.4585,42.3314,42.4494,321771.0
2022-03-02 12:30:00,46.76,46.79,46.67,46.73,387164.0,42.4494,42.4766,42.3677,42.4222,387164.0
2022-03-02 12:40:00,46.73,46.76,46.66,46.7,233845.0,42.4222,42.4494,42.3586,42.3949,233845.0
2022-03-02 12:50:00,46.7,46.72,46.62,46.7,316199.0,42.3949,42.4131,42.3223,42.3949,316199.0
2022-03-02 13:00:00,46.7,46.78,46.67,46.69,493053.0,42.3949,42.4675,42.3677,42.3858,493053.0
2022-03-02 13:10:00,46.69,46.69,46.47,46.48,971181.0,42.3858,42.3858,42.1861,42.1952,971181.0
2022-03-02 13:20:00,46.48,46.76,46.48,46.72,357645.0,42.1952,42.4494,42.1952,42.4131,357645.0
2022-03-02 13:30:00,46.72,46.8,46.7,46.8,247586.0,42.4131,42.4857,42.3949,42.4857,247586.0
2022-03-02 13:40:00,46.8,46.83,46.71,46.77,217103.0,42.4857,42.5129,42.404,42.4585,217103.0
2022-03-02 13:50:00,46.78,46.83,46.72,46.76,272343.0,42.4675,42.5129,42.4131,42.4494,272343.0
2022-03-02 14:00:00,46.76,46.77,46.64,46.66,303025.0,42.4494,42.4585,42.3405,42.3586,303025.0
2022-03-02 14:10:00,46.66,46.69,46.61,46.63,280127.0,42.3586,42.3858,42.3132,42.3314,280127.0
2022-03-02 14:20:00,46.64,46.7,46.49,46.59,318029.0,42.3405,42.3949,42.2043,42.2951,318029.0
2022-03-02 14:30:00,46.59,46.68,46.55,46.68,283924.0,42.2951,42.3768,42.2588,42.3768,283924.0
2022-03-02 14:40:00,46.68,46.74,46.65,46.7,194664.0,42.3768,42.4312,42.3495,42.3949,194664.0
2022-03-02 14:50:00,46.7,46.73,46.55,46.61,315538.0,42.3949,42.4222,42.2588,42.3132,315538.0
2022-03-02 15:00:00,46.6,46.71,46.57,46.65,342200.0,42.3041,42.404,42.2769,42.3495,342200.0
2022-03-02 15:10:00,46.65,46.67,46.49,46.51,364162.0,42.3495,42.3677,42.2043,42.2224,364162.0
2022-03-02 15:20:00,46.51,46.56,46.46,46.55,496621.0,42.2224,42.2678,42.177,42.2588,496621.0
2022-03-02 15:30:00,46.55,46.61,46.47,46.47,776691.0,42.2588,42.3132,42.1861,42.1861,776691.0
2022-03-02 15:40:00,46.47,46.61,46.45,46.6,680410.0,42.1861,42.3132,42.168,42.3041,680410.0
2022-03-02 15:50:00,46.6,46.69,46.3,46.32,3817494.0,42.3041,42.3858,42.0318,42.05,3817494.0
2022-03-03 09:30:00,46.91,47.26,46.74,47.16,873604.0,42.5856,42.9033,42.4312,42.8125,873604.0
2022-03-03 09:40:00,47.16,47.64,47.12,47.51,636734.0,42.8125,43.2483,42.7762,43.1303,636734.0
2022-03-03 09:50:00,47.52,47.58,47.36,47.41,496907.0,43.1393,43.1938,42.9941,43.0395,496907.0
2022-03-03 10:00:00,47.42,47.46,47.21,47.3,336534.0,43.0485,43.0849,42.8579,42.9396,336534.0
2022-03-03 10:10:00,47.3,47.45,47.21,47.41,363898.0,42.9396,43.0758,42.8579,43.0395,363898.0
2022-03-03 10:20:00,47.4,47.44,47.34,47.34,360195.0,43.0304,43.0667,42.9759,42.9759,360195.0
2022-03-03 10:30:00,47.34,47.34,47.06,47.08,303321.0,42.9759,42.9759,42.7217,42.7399,303321.0
2022-03-03 10:40:00,47.08,47.1,46.97,47.09,342625.0,42.7399,42.758,42.64,42.749,342625.0
2022-03-03 10:50:00,47.08,47.1,46.96,46.98,360816.0,42.7399,42.758,42.631,42.6491,360816.0
2022-03-03 11:00:00,46.98,46.99,46.7,46.89,631787.0,42.6491,42.6582,42.3949,42.5674,631787.0
2022-03-03 11:10:00,46.89,46.98,46.86,46.95,587067.0,42.5674,42.6491,42.5402,42.6219,587067.0
2022-03-03 11:20:00,46.96,47.12,46.95,47.01,322493.0,42.631,42.7762,42.6219,42.6763,322493.0
2022-03-03 11:30:00,47.01,47.04,46.91,46.97,345780.0,42.6763,42.7036,42.5856,42.64,345780.0
2022-03-03 11:40:00,46.97,47.1,46.94,47.03,259181.0,42.64,42.758,42.6128,42.6945,259181.0
2022-03-03 11:50:00,47.03,47.12,46.92,47.06,434858.0,42.6945,42.7762,42.5946,42.7217,434858.0
2022-03-03 12:00:00,47.06,47.2,47.05,47.2,290481.0,42.7217,42.8488,42.7127,42.8488,290481.0
2022-03-03 12:10:00,47.2,47.29,47.18,47.25,365073.0,42.8488,42.9305,42.8307,42.8942,365073.0
2022-03-03 12:20:00,47.24,47.31,47.11,47.14,251088.0,42.8851,42.9487,42.7671,42.7944,251088.0
2022-03-03 12:30:00,47.14,47.48,47.14,47.36,650533.0,42.7944,43.103,42.7944,42.9941,650533.0
2022-03-03 12:40:00,47.35,47.41,47.3,47.36,286461.0,42.985,43.0395,42.9396,42.9941,286461.0
2022-03-03 12:50:00,47.35,47.44,47.33,47.41,304119.0,42.985,43.0667,42.9668,43.0395,304119.0
2022-03-03 13:00:00,47.42,47.48,47.35,47.41,274452.0,43.0485,43.103,42.985,43.0395,274452.0
2022-03-03 13:10:00,47.4,47.47,47.36,47.41,306387.0,43.0304,43.0939,42.9941,43.0395,306387.0
2022-03-03 13:20:00,47.41,47.43,47.34,47.39,242775.0,43.0395,43.0576,42.9759,43.0213,242775.0
2022-03-03 13:30:00,47.39,47.4,47.19,47.34,291349.0,43.0213,43.0304,42.8398,42.9759,291349.0
2022-03-03 13:40:00,47.34,47.35,47.18,47.26,355507.0,42.9759,42.985,42.8307,42.9033,355507.0
2022-03-03 13:50:00,47.25,47.31,47.22,47.27,227107.0,42.8942,42.9487,42.867,42.9124,227107.0
2022-03-03 14:00:00,47.26,47.32,47.19,47.2,260102.0,42.9033,42.9578,42.8398,42.8488,260102.0
2022-03-03 14:10:00,47.21,47.42,47.18,47.34,300329.0,42.8579,43.0485,42.8307,42.9759,300329.0
2022-03-03 14:20:00,47.34,47.37,47.25,47.29,238301.0,42.9759,43.0032,42.8942,42.9305,238301.0
2022-03-03 14:30:00,47.28,47.29,47.15,47.16,209087.0,42.9215,42.9305,42.8034,42.8125,209087.0
2022-03-03 14:40:00,47.16,47.22,47.04,47.05,277510.0,42.8125,42.867,42.7036,42.7127,277510.0
2022-03-03 14:50:00,47.05,47.13,47.02,47.12,350301.0,42.7127,42.7853,42.6854,42.7762,350301.0
2022-03-03 15:00:00,47.12,47.12,46.94,46.98,434352.0,42.7762,42.7762,42.6128,42.6491,434352.0
2022-03-03 15:10:00,46.98,47.05,46.95,47.02,391972.0,42.6491,42.7127,42.6219,42.6854,391972.0
2022-03-03 15:20:00,47.01,47.1,46.98,47.09,318013.0,42.6763,42.758,42.6491,42.749,318013.0
2022-03-03 15:30:00,47.09,47.1,46.89,46.98,571967.0,42.749,42.758,42.5674,42.6491,571967.0
2022-03-03 15:40:00,46.98,47.05,46.92,47.05,685391.0,42.6491,42.7127,42.5946,42.7127,685391.0
2022-03-03 15:50:00,47.05,47.13,46.89,47.12,1651352.0,42.7127,42.7853,42.5674,42.7762,1651352.0
2022-03-04 09:30:00,46.9,46.9,46.4,46.66,777602.0,42.5765,42.5765,42.1226,42.3586,777602.0
2022-03-04 09:40:00,46.65,46.79,46.55,46.74,554833.0,42.3495,42.4766,42.2588,42.4312,554833.0
2022-03-04 09:50:00,46.74,46.94,46.66,46.93,517326.0,42.4312,42.6128,42.3586,42.6037,517326.0
2022-03-04 10:00:00,46.93,47.17,46.92,47.03,495600.0,42.6037,42.8216,42.5946,42.6945,495600.0
2022-03-04 10:10:00,47.03,47.3,47.01,47.29,364319.0,42.6945,42.9396,42.6763,42.9305,364319.0
2022-03-04 10:20:00,47.29,47.35,47.15,47.24,420712.0,42.9305,42.985,42.8034,42.8851,420712.0
2022-03-04 10:30:00,47.22,47.24,47.09,47.13,295040.0,42.867,42.8851,42.749,42.7853,295040.0
2022-03-04 10:40:00,47.14,47.23,47.01,47.2,297017.0,42.7944,42.8761,42.6763,42.8488,297017.0
2022-03-04 10:50:00,47.19,47.29,47.17,47.22,373492.0,42.8398,42.9305,42.8216,42.867,373492.0
2022-03-04 11:00:00,47.23,47.3,47.14,47.16,352070.0,42.8761,42.9396,42.7944,42.8125,352070.0
2022-03-04 11:10:00,47.16,47.22,47.08,47.12,298328.0,42.8125,42.867,42.7399,42.7762,298328.0
2022-03-04 11:20:00,47.12,47.14,47.02,47.06,240541.0,42.7762,42.7944,42.6854,42.7217,240541.0
2022-03-04 11:30:00,47.07,47.15,46.98,47.12,243645.0,42.7308,42.8034,42.6491,42.7762,243645.0
2022-03-04 11:40:00,47.12,47.16,47.07,47.14,211696.0,42.7762,42.8125,42.7308,42.7944,211696.0
2022-03-04 11:50:00,47.14,47.16,46.96,47.0,192214.0,42.7944,42.8125,42.631,42.6673,192214.0
2022-03-04 12:00:00,47.0,47.0,46.86,46.99,195474.0,42.6673,42.6673,42.5402,42.6582,195474.0
2022-03-04 12:10:00,46.98,47.12,46.98,47.05,542852.0,42.6491,42.7762,42.6491,42.7127,542852.0
2022-03-04 12:20:00,47.06,47.12,46.99,47.1,314103.0,42.7217,42.7762,42.6582,42.758,314103.0
2022-03-04 12:30:00,47.09,47.31,47.08,47.28,381047.0,42.749,42.9487,42.7399,42.9215,381047.0
2022-03-04 12:40:00,47.29,47.3,47.14,47.21,318727.0,42.9305,42.9396,42.7944,42.8579,318727.0
2022-03-04 12:50:00,47.2,47.24,47.07,47.21,348522.0,42.8488,42.8851,42.7308,42.8579,348522.0
2022-03-04 13:00:00,47.21,47.39,47.2,47.37,300109.0,42.8579,43.0213,42.8488,43.0032,300109.0
2022-03-04 13:10:00,47.37,47.37,47.2,47.24,247099.0,43.0032,43.0032,42.8488,42.8851,247099.0
2022-03-04 13:20:00,47.25,47.32,47.24,47.28,207360.0,42.8942,42.9578,42.8851,42.9215,207360.0
2022-03-04 13:30:00,47.28,47.39,47.23,47.39,318601.0,42.9215,43.0213,42.8761,43.0213,318601.0
2022-03-04 13:40:00,47.38,47.38,47.25,47.27,274270.0,43.0122,43.0122,42.8942,42.9124,274270.0
2022-03-04 13:50:00,47.27,47.35,47.19,47.19,203240.0,42.9124,42.985,42.8398,42.8398,203240.0
2022-03-04 14:00:00,47.2,47.24,47.1,47.17,320451.0,42.8488,42.8851,42.758,42.8216,320451.0
2022-03-04 14:10:00,47.17,47.21,47.1,47.21,222728.0,42.8216,42.8579,42.758,42.8579,222728.0
2022-03-04 14:20:00,47.21,47.4,47.19,47.29,385383.0,42.8579,43.0304,42.8398,42.9305,385383.0
2022-03-04 14:30:00,47.29,47.33,47.21,47.24,292094.0,42.9305,42.9668,42.8579,42.8851,292094.0
2022-03-04 14:40:00,47.23,47.25,47.12,47.16,216785.0,42.8761,42.8942,42.7762,42.8125,216785.0
2022-03-04 14:50:00,47.16,47.31,47.14,47.16,479324.0,42.8125,42.9487,42.7944,42.8125,479324.0
2022-03-04 15:00:00,47.16,47.26,47.11,47.16,295706.0,42.8125,42.9033,42.7671,42.8125,295706.0
2022-03-04 15:10:00,47.16,47.2,47.09,47.18,330654.0,42.8125,42.8488,42.749,42.8307,330654.0
2022-03-04 15:20:00,47.18,47.26,47.09,47.23,620985.0,42.8307,42.9033,42.749,42.8761,620985.0
2022-03-04 15:30:00,47.22,47.25,46.98,47.0,527041.0,42.867,42.8942,42.6491,42.6673,527041.0
2022-03-04 15:40:00,47.01,47.11,46.95,47.01,877492.0,42.6763,42.7671,42.6219,42.6763,877492.0
2022-03-04 15:50:00,47.01,47.23,46.94,47.2,1630244.0,42.6763,42.8761,42.6128,42.8488,1630244.0
2022-03-07 09:30:00,47.0,47.17,46.82,47.16,972731.0,42.6673,42.8216,42.5039,42.8125,972731.0
2022-03-07 09:40:00,47.16,47.2,46.86,46.88,581405.0,42.8125,42.8488,42.5402,42.5583,581405.0
2022-03-07 09:50:00,46.88,47.12,46.75,46.92,521458.0,42.5583,42.7762,42.4403,42.5946,521458.0
2022-03-07 10:00:00,46.92,47.15,46.89,47.15,478684.0,42.5946,42.8034,42.5674,42.8034,478684.0
2022-03-07 10:10:00,47.14,47.28,47.09,47.2,451274.0,42.7944,42.9215,42.749,42.8488,451274.0
2022-03-07 10:20:00,47.2,47.28,47.12,47.14,624860.0,42.8488,42.9215,42.7762,42.7944,624860.0
2022-03-07 10:30:00,47.14,47.35,47.11,47.26,447588.0,42.7944,42.985,42.7671,42.9033,447588.0
2022-03-07 10:40:00,47.24,47.41,47.2,47.3,425862.0,42.8851,43.0395,42.8488,42.9396,425862.0
2022-03-07 10:50:00,47.3,47.36,47.17,47.21,354866.0,42.9396,42.9941,42.8216,42.8579,354866.0
2022-03-07 11:00:00,47.21,47.31,47.15,47.28,353158.0,42.8579,42.9487,42.8034,42.9215,353158.0
2022-03-07 11:10:00,47.28,47.36,47.21,47.22,311296.0,42.9215,42.9941,42.8579,42.867,311296.0
2022-03-07 11:20:00,47.21,47.24,47.14,47.2,336336.0,42.8579,42.8851,42.7944,42.8488,336336.0
2022-03-07 11:30:00,47.2,47.25,46.94,46.94,468462.0,42.8488,42.8942,42.6128,42.6128,468462.0
2022-03-07 11:40:00,46.94,46.95,46.22,46.26,1724227.0,42.6128,42.6219,41.9592,41.9955,1724227.0
2022-03-07 11:50:00,46.26,46.28,46.1,46.25,1015912.0,41.9955,42.0136,41.8502,41.9864,1015912.0
2022-03-07 12:00:00,46.25,46.28,46.08,46.11,642626.0,41.9864,42.0136,41.8321,41.8593,642626.0
2022-03-07 12:10:00,46.11,46.16,45.92,45.97,566307.0,41.8593,41.9047,41.6868,41.7322,566307.0
2022-03-07 12:20:00,45.96,46.03,45.9,46.01,567356.0,41.7231,41.7867,41.6687,41.7685,567356.0
2022-03-07 12:30:00,46.01,46.23,45.97,46.21,737240.0,41.7685,41.9682,41.7322,41.9501,737240.0
2022-03-07 12:40:00,46.21,46.54,46.2,46.48,562362.0,41.9501,42.2497,41.941,42.1952,562362.0
2022-03-07 12:50:00,46.48,46.62,46.43,46.6,546081.0,42.1952,42.3223,42.1498,42.3041,546081.0
2022-03-07 13:00:00,46.6,46.83,46.59,46.73,468115.0,42.3041,42.5129,42.2951,42.4222,468115.0
2022-03-07 13:10:00,46.72,46.73,46.6,46.63,509488.0,42.4131,42.4222,42.3041,42.3314,509488.0
2022-03-07 13:20:00,46.62,46.74,46.58,46.68,498010.0,42.3223,42.4312,42.286,42.3768,498010.0
2022-03-07 13:30:00,46.68,46.82,46.65,46.78,406900.0,42.3768,42.5039,42.3495,42.4675,406900.0
2022-03-07 13:40:00,46.78,46.86,46.59,46.6,359502.0,42.4675,42.5402,42.2951,42.3041,359502.0
2022-03-07 13:50:00,46.61,46.65,46.54,46.64,440558.0,42.3132,42.3495,42.2497,42.3405,440558.0
2022-03-07 14:00:00,46.63,46.77,46.62,46.76,369434.0,42.3314,42.4585,42.3223,42.4494,369434.0
2022-03-07 14:10:00,46.76,46.86,46.75,46.81,368186.0,42.4494,42.5402,42.4403,42.4948,368186.0
2022-03-07 14:20:00,46.8,46.8,46.64,46.78,266857.0,42.4857,42.4857,42.3405,42.4675,266857.0
2022-03-07 14:30:00,46.78,46.83,46.74,46.77,349546.0,42.4675,42.5129,42.4312,42.4585,349546.0
2022-03-07 14:40:00,46.77,46.78,46.63,46.7,376646.0,42.4585,42.4675,42.3314,42.3949,376646.0
2022-03-07 14:50:00,46.7,46.74,46.59,46.61,251213.0,42.3949,42.4312,42.2951,42.3132,251213.0
2022-03-07 15:00:00,46.61,46.63,46.52,46.57,300131.0,42.3132,42.3314,42.2315,42.2769,300131.0
2022-03-07 15:10:00,46.56,46.59,46.43,46.48,403474.0,42.2678,42.2951,42.1498,42.1952,403474.0
2022-03-07 15:20:00,46.48,46.62,46.42,46.58,516110.0,42.1952,42.3223,42.1407,42.286,516110.0
2022-03-07 15:30:00,46.57,46.58,46.48,46.48,547548.0,42.2769,42.286,42.1952,42.1952,547548.0
2022-03-07 15:40:00,46.48,46.58,46.36,46.37,668481.0,42.1952,42.286,42.0863,42.0953,668481.0
2022-03-07 15:50:00,46.37,46.48,46.24,46.3,2286141.0,42.0953,42.1952,41.9773,42.0318,2286141.0
2022-03-08 09:30:00,46.37,46.92,46.34,46.59,1001849.0,42.0953,42.5946,42.0681,42.2951,1001849.0
2022-03-08 09:40:00,46.58,46.94,46.46,46.63,645432.0,42.286,42.6128,42.177,42.3314,645432.0
2022-03-08 09:50:00,46.6,46.69,46.49,46.58,324796.0,42.3041,42.3858,42.2043,42.286,324796.0
2022-03-08 10:00:00,46.57,46.58,46.29,46.35,450872.0,42.2769,42.286,42.0227,42.0772,450872.0
2022-03-08 10:10:00,46.34,46.82,46.32,46.79,457322.0,42.0681,42.5039,42.05,42.4766,457322.0
2022-03-08 10:20:00,46.8,46.85,46.52,46.53,318846.0,42.4857,42.5311,42.2315,42.2406,318846.0
2022-03-08 10:30:00,46.52,46.73,46.47,46.71,393251.0,42.2315,42.4222,42.1861,42.404,393251.0
2022-03-08 10:40:00,46.7,46.76,46.63,46.69,350309.0,42.3949,42.4494,42.3314,42.3858,350309.0
2022-03-08 10:50:00,46.69,46.83,46.47,46.68,652215.0,42.3858,42.5129,42.1861,42.3768,652215.0
2022-03-08 11:00:00,46.68,46.71,46.26,46.3,523748.0,42.3768,42.404,41.9955,42.0318,523748.0
2022-03-08 11:10:00,46.31,46.4,46.26,46.33,376087.0,42.0409,42.1226,41.9955,42.059,376087.0
2022-03-08 11:20:00,46.33,46.33,46.15,46.27,331833.0,42.059,42.059,41.8956,42.0046,331833.0
2022-03-08 11:30:00,46.27,46.31,46.09,46.26,459170.0,42.0046,42.0409,41.8412,41.9955,459170.0
2022-03-08 11:40:00,46.26,46.43,46.2,46.4,256205.0,41.9955,42.1498,41.941,42.1226,256205.0
2022-03-08 11:50:00,46.4,46.49,46.37,46.45,252985.0,42.1226,42.2043,42.0953,42.168,252985.0
2022-03-08 12:00:00,46.45,46.64,46.39,46.61,278104.0,42.168,42.3405,42.1135,42.3132,278104.0
2022-03-08 12:10:00,46.61,47.05,46.59,46.97,595315.0,42.3132,42.7127,42.2951,42.64,595315.0
2022-03-08 12:20:00,46.96,47.08,46.81,47.05,443594.0,42.631,42.7399,42.4948,42.7127,443594.0
2022-03-08 12:30:00,47.04,47.27,46.98,47.24,345988.0,42.7036,42.9124,42.6491,42.8851,345988.0
2022-03-08 12:40:00,47.25,47.3,47.15,47.18,375481.0,42.8942,42.9396,42.8034,42.8307,375481.0
2022-03-08 12:50:00,47.17,47.24,47.05,47.1,273812.0,42.8216,42.8851,42.7127,42.758,273812.0
2022-03-08 13:00:00,47.11,47.27,47.11,47.22,349965.0,42.7671,42.9124,42.7671,42.867,349965.0
2022-03-08 13:10:00,47.22,47.24,47.05,47.2,516067.0,42.867,42.8851,42.7127,42.8488,516067.0
2022-03-08 13:20:00,47.18,47.18,46.95,46.97,312337.0,42.8307,42.8307,42.6219,42.64,312337.0
2022-03-08 13:30:00,46.97,46.97,46.66,46.69,354675.0,42.64,42.64,42.3586,42.3858,354675.0
2022-03-08 13:40:00,46.68,46.69,46.5,46.55,360886.0,42.3768,42.3858,42.2134,42.2588,360886.0
2022-03-08 13:50:00,46.54,46.61,46.4,46.46,305076.0,42.2497,42.3132,42.1226,42.177,305076.0
2022-03-08 14:00:00,46.45,46.55,46.32,46.46,389890.0,42.168,42.2588,42.05,42.177,389890.0
2022-03-08 14:10:00,46.44,46.49,46.28,46.43,292928.0,42.1589,42.2043,42.0136,42.1498,292928.0
2022-03-08 14:20:00,46.43,46.62,46.36,46.61,336803.0,42.1498,42.3223,42.0863,42.3132,336803.0
2022-03-08 14:30:00,46.6,46.67,46.5,46.6,245269.0,42.3041,42.3677,42.2134,42.3041,245269.0
2022-03-08 14:40:00,46.6,46.79,46.5,46.76,222636.0,42.3041,42.4766,42.2134,42.4494,222636.0
2022-03-08 14:50:00,46.75,46.78,46.59,46.65,255856.0,42.4403,42.4675,42.2951,42.3495,255856.0
2022-03-08 15:00:00,46.63,46.85,46.6,46.76,362980.0,42.3314,42.5311,42.3041,42.4494,362980.0
2022-03-08 15:10:00,46.77,46.79,46.58,46.64,363812.0,42.4585,42.4766,42.286,42.3405,363812.0
2022-03-08 15:20:00,46.65,46.66,46.4,46.41,367898.0,42.3495,42.3586,42.1226,42.1317,367898.0
2022-03-08 15:30:00,46.41,46.43,46.12,46.27,661058.0,42.1317,42.1498,41.8684,42.0046,661058.0
2022-03-08 15:40:00,46.27,46.32,46.09,46.15,613437.0,42.0046,42.05,41.8412,41.8956,613437.0
2022-03-08 15:50:00,46.13,46.36,46.08,46.08,1613564.0,41.8775,42.0863,41.8321,41.8321,1613564.0
2022-03-09 09:30:00,46.78,47.04,46.59,46.97,521432.0,42.4675,42.7036,42.2951,42.64,521432.0
2022-03-09 09:40:00,46.97,47.14,46.71,46.87,304206.0,42.64,42.7944,42.404,42.5493,304206.0
2022-03-09 09:50:00,46.87,46.96,46.65,46.85,272980.0,42.5493,42.631,42.3495,42.5311,272980.0
2022-03-09 10:00:00,46.85,46.98,46.74,46.83,316904.0,42.5311,42.6491,42.4312,42.5129,316904.0
2022-03-09 10:10:00,46.84,46.87,46.6,46.67,267820.0,42.522,42.5493,42.3041,42.3677,267820.0
2022-03-09 10:20:00,46.66,46.77,46.63,46.75,264213.0,42.3586,42.4585,42.3314,42.4403,264213.0
2022-03-09 10:30:00,46.75,46.76,46.57,46.69,241431.0,42.4403,42.4494,42.2769,42.3858,241431.0
2022-03-09 10:40:00,46.69,46.77,46.62,46.71,222120.0,42.3858,42.4585,42.3223,42.404,222120.0
2022-03-09 10:50:00,46.71,46.81,46.62,46.8,194621.0,42.404,42.4948,42.3223,42.4857,194621.0
2022-03-09 11:00:00,46.8,46.84,46.68,46.69,193297.0,42.4857,42.522,42.3768,42.3858,193297.0
2022-03-09 11:10:00,46.69,46.69,46.49,46.49,257678.0,42.3858,42.3858,42.2043,42.2043,257678.0
2022-03-09 11:20:00,46.49,46.55,46.43,46.48,272724.0,42.2043,42.2588,42.1498,42.1952,272724.0
2022-03-09 11:30:00,46.48,46.73,46.48,46.65,211297.0,42.1952,42.4222,42.1952,42.3495,211297.0
2022-03-09 11:40:00,46.65,46.68,46.53,46.55,315291.0,42.3495,42.3768,42.2406,42.2588,315291.0
2022-03-09 11:50:00,46.55,46.64,46.48,46.63,209771.0,42.2588,42.3405,42.1952,42.3314,209771.0
2022-03-09 12:00:00,46.63,46.65,46.5,46.54,189537.0,42.3314,42.3495,42.2134,42.2497,189537.0
2022-03-09 12:10:00,46.54,46.57,46.49,46.52,202450.0,42.2497,42.2769,42.2043,42.2315,202450.0
2022-03-09 12:20:00,46.52,46.53,46.42,46.47,211450.0,42.2315,42.2406,42.1407,42.1861,211450.0
2022-03-09 12:30:00,46.48,46.56,46.46,46.48,273745.0,42.1952,42.2678,42.177,42.1952,273745.0
2022-03-09 12:40:00,46.48,46.49,46.35,46.43,241527.0,42.1952,42.2043,42.0772,42.1498,241527.0
2022-03-09 12:50:00,46.43,46.43,46.36,46.42,143752.0,42.1498,42.1498,42.0863,42.1407,143752.0
2022-03-09 13:00:00,46.41,46.44,46.3,46.34,215527.0,42.1317,42.1589,42.0318,42.0681,215527.0
2022-03-09 13:10:00,46.34,46.42,46.32,46.39,212815.0,42.0681,42.1407,42.05,42.1135,212815.0
2022-03-09 13:20:00,46.38,46.47,46.38,46.43,146559.0,42.1044,42.1861,42.1044,42.1498,146559.0
2022-03-09 13:30:00,46.43,46.45,46.24,46.28,548931.0,42.1498,42.168,41.9773,42.0136,548931.0
2022-03-09 13:40:00,46.28,46.3,46.14,46.18,336214.0,42.0136,42.0318,41.8865,41.9229,336214.0
2022-03-09 13:50:00,46.17,46.25,46.1,46.15,249269.0,41.9138,41.9864,41.8502,41.8956,249269.0
2022-03-09 14:00:00,46.15,46.29,46.12,46.23,227606.0,41.8956,42.0227,41.8684,41.9682,227606.0
2022-03-09 14:10:00,46.23,46.26,46.13,46.19,308334.0,41.9682,41.9955,41.8775,41.9319,308334.0
2022-03-09 14:20:00,46.19,46.25,46.14,46.19,259486.0,41.9319,41.9864,41.8865,41.9319,259486.0
2022-03-09 14:30:00,46.18,46.25,46.16,46.16,233348.0,41.9229,41.9864,41.9047,41.9047,233348.0
2022-03-09 14:40:00,46.16,46.21,46.06,46.07,252934.0,41.9047,41.9501,41.8139,41.823,252934.0
2022-03-09 14:50:00,46.07,46.13,45.98,45.99,318328.0,41.823,41.8775,41.7413,41.7504,318328.0
2022-03-09 15:00:00,46.0,46.14,46.0,46.14,365961.0,41.7595,41.8865,41.7595,41.8865,365961.0
2022-03-09 15:10:00,46.14,46.16,46.05,46.09,525990.0,41.8865,41.9047,41.8048,41.8412,525990.0
2022-03-09 15:20:00,46.09,46.12,46.05,46.08,435275.0,41.8412,41.8684,41.8048,41.8321,435275.0
2022-03-09 15:30:00,46.08,46.19,46.08,46.15,691027.0,41.8321,41.9319,41.8321,41.8956,691027.0
2022-03-09 15:40:00,46.14,46.22,46.09,46.11,656656.0,41.8865,41.9592,41.8412,41.8593,656656.0
2022-03-09 15:50:00,46.11,46.18,45.99,46.12,2054229.0,41.8593,41.9229,41.7504,41.8684,2054229.0
2022-03-10 09:30:00,45.59,45.72,45.14,45.24,866271.0,41.3872,41.5053,40.9787,41.0695,866271.0
2022-03-10 09:40:00,45.25,45.62,45.24,45.39,409215.0,41.0786,41.4145,41.0695,41.2057,409215.0
2022-03-10 09:50:00,45.4,45.65,45.29,45.59,340114.0,41.2148,41.4417,41.1149,41.3872,340114.0
2022-03-10 10:00:00,45.6,45.69,45.54,45.6,247237.0,41.3963,41.478,41.3419,41.3963,247237.0
2022-03-10 10:10:00,45.6,45.83,45.55,45.76,266501.0,41.3963,41.6051,41.3509,41.5416,266501.0
2022-03-10 10:20:00,45.76,45.76,45.47,45.55,230015.0,41.5416,41.5416,41.2783,41.3509,230015.0
2022-03-10 10:30:00,45.55,45.59,45.42,45.47,212098.0,41.3509,41.3872,41.2329,41.2783,212098.0
2022-03-10 10:40:00,45.46,45.54,45.4,45.41,174829.0,41.2692,41.3419,41.2148,41.2238,174829.0
2022-03-10 10:50:00,45.4,45.41,45.25,45.29,386577.0,41.2148,41.2238,41.0786,41.1149,386577.0
2022-03-10 11:00:00,45.28,45.3,45.16,45.2,519773.0,41.1058,41.124,40.9969,41.0332,519773.0
2022-03-10 11:10:00,45.2,45.24,45.13,45.15,325223.0,41.0332,41.0695,40.9697,40.9878,325223.0
2022-03-10 11:20:00,45.15,45.19,44.96,44.97,338465.0,40.9878,41.0241,40.8153,40.8244,338465.0
2022-03-10 11:30:00,44.96,45.08,44.94,44.98,328794.0,40.8153,40.9243,40.7972,40.8335,328794.0
2022-03-10 11:40:00,44.98,45.09,44.94,45.06,200301.0,40.8335,40.9333,40.7972,40.9061,200301.0
2022-03-10 11:50:00,45.06,45.12,45.02,45.08,126225.0,40.9061,40.9606,40.8698,40.9243,126225.0
2022-03-10 12:00:00,45.07,45.1,45.01,45.05,258348.0,40.9152,40.9424,40.8607,40.897,258348.0
2022-03-10 12:10:00,45.06,45.11,45.04,45.05,200307.0,40.9061,40.9515,40.888,40.897,200307.0
2022-03-10 12:20:00,45.06,45.22,45.03,45.21,194330.0,40.9061,41.0514,40.8789,41.0423,194330.0
2022-03-10 12:30:00,45.21,45.22,45.08,45.09,185815.0,41.0423,41.0514,40.9243,40.9333,185815.0
2022-03-10 12:40:00,45.09,45.14,45.05,45.14,187249.0,40.9333,40.9787,40.897,40.9787,187249.0
2022-03-10 12:50:00,45.13,45.18,45.09,45.1,173352.0,40.9697,41.015,40.9333,40.9424,173352.0
2022-03-10 13:00:00,45.09,45.13,45.01,45.03,361005.0,40.9333,40.9697,40.8607,40.8789,361005.0
2022-03-10 13:10:00,45.02,45.07,45.01,45.07,383146.0,40.8698,40.9152,40.8607,40.9152,383146.0
2022-03-10 13:20:00,45.06,45.07,44.98,45.05,411410.0,40.9061,40.9152,40.8335,40.897,411410.0
2022-03-10 13:30:00,45.04,45.19,45.01,45.18,353305.0,40.888,41.0241,40.8607,41.015,353305.0
2022-03-10 13:40:00,45.18,45.34,45.18,45.32,202221.0,41.015,41.1603,41.015,41.1421,202221.0
2022-03-10 13:50:00,45.33,45.41,45.32,45.38,151858.0,41.1512,41.2238,41.1421,41.1966,151858.0
2022-03-10 14:00:00,45.37,45.51,45.18,45.43,400666.0,41.1875,41.3146,41.015,41.242,400666.0
2022-03-10 14:10:00,45.43,45.47,45.4,45.4,145606.0,41.242,41.2783,41.2148,41.2148,145606.0
2022-03-10 14:20:00,45.41,45.44,45.35,45.41,110456.0,41.2238,41.2511,41.1694,41.2238,110456.0
2022-03-10 14:30:00,45.41,45.49,45.4,45.47,178015.0,41.2238,41.2965,41.2148,41.2783,178015.0
2022-03-10 14:40:00,45.47,45.5,45.35,45.47,119512.0,41.2783,41.3055,41.1694,41.2783,119512.0
2022-03-10 14:50:00,45.48,45.51,45.44,45.48,130622.0,41.2874,41.3146,41.2511,41.2874,130622.0
2022-03-10 15:00:00,45.48,45.49,45.35,45.39,151746.0,41.2874,41.2965,41.1694,41.2057,151746.0
2022-03-10 15:10:00,45.4,45.47,45.36,45.37,178331.0,41.2148,41.2783,41.1785,41.1875,178331.0
2022-03-10 15:20:00,45.37,45.41,45.29,45.38,219063.0,41.1875,41.2238,41.1149,41.1966,219063.0
2022-03-10 15:30:00,45.38,45.43,45.33,45.36,292696.0,41.1966,41.242,41.1512,41.1785,292696.0
2022-03-10 15:40:00,45.36,45.43,45.3,45.37,398753.0,41.1785,41.242,41.124,41.1875,398753.0
2022-03-10 15:50:00,45.38,45.46,45.34,45.39,1120728.0,41.1966,41.2692,41.1603,41.2057,1120728.0
2022-03-11 09:30:00,45.97,46.25,45.85,45.92,828395.0,41.7322,41.9864,41.6233,41.6868,828395.0
2022-03-11 09:40:00,45.91,46.13,45.86,46.03,277584.0,41.6777,41.8775,41.6324,41.7867,277584.0
2022-03-11 09:50:00,46.02,46.02,45.74,45.81,163634.0,41.7776,41.7776,41.5234,41.587,163634.0
2022-03-11 10:00:00,45.81,45.85,45.59,45.64,243832.0,41.587,41.6233,41.3872,41.4326,243832.0
2022-03-11 10:10:00,45.64,45.75,45.64,45.7,216481.0,41.4326,41.5325,41.4326,41.4871,216481.0
2022-03-11 10:20:00,45.71,45.72,45.63,45.65,243448.0,41.4962,41.5053,41.4236,41.4417,243448.0
2022-03-11 10:30:00,45.65,45.74,45.59,45.72,233146.0,41.4417,41.5234,41.3872,41.5053,233146.0
2022-03-11 10:40:00,45.71,45.75,45.64,45.74,238523.0,41.4962,41.5325,41.4326,41.5234,238523.0
2022-03-11 10:50:00,45.74,45.87,45.72,45.86,357478.0,41.5234,41.6414,41.5053,41.6324,357478.0
2022-03-11 11:00:00,45.87,45.89,45.74,45.74,188589.0,41.6414,41.6596,41.5234,41.5234,188589.0
2022-03-11 11:10:00,45.74,45.75,45.62,45.69,164437.0,41.5234,41.5325,41.4145,41.478,164437.0
2022-03-11 11:20:00,45.7,45.73,45.61,45.7,211480.0,41.4871,41.5143,41.4054,41.4871,211480.0
2022-03-11 11:30:00,45.69,45.7,45.53,45.6,185443.0,41.478,41.4871,41.3328,41.3963,185443.0
2022-03-11 11:40:00,45.6,45.69,45.54,45.63,287809.0,41.3963,41.478,41.3419,41.4236,287809.0
2022-03-11 11:50:00,45.64,45.68,45.61,45.64,131116.0,41.4326,41.469,41.4054,41.4326,131116.0
2022-03-11 12:00:00,45.65,45.7,45.57,45.63,185551.0,41.4417,41.4871,41.3691,41.4236,185551.0
2022-03-11 12:10:00,45.64,45.74,45.63,45.74,137799.0,41.4326,41.5234,41.4236,41.5234,137799.0
2022-03-11 12:20:00,45.74,45.75,45.6,45.61,147208.0,41.5234,41.5325,41.3963,41.4054,147208.0
2022-03-11 12:30:00,45.61,45.7,45.61,45.66,180163.0,41.4054,41.4871,41.4054,41.4508,180163.0
2022-03-11 12:40:00,45.66,45.71,45.65,45.66,100383.0,41.4508,41.4962,41.4417,41.4508,100383.0
2022-03-11 12:50:00,45.65,45.73,45.65,45.66,100879.0,41.4417,41.5143,41.4417,41.4508,100879.0
2022-03-11 13:00:00,45.66,45.75,45.65,45.68,138854.0,41.4508,41.5325,41.4417,41.469,138854.0
2022-03-11 13:10:00,45.68,45.74,45.63,45.73,148520.0,41.469,41.5234,41.4236,41.5143,148520.0
2022-03-11 13:20:00,45.73,45.76,45.68,45.72,149088.0,41.5143,41.5416,41.469,41.5053,149088.0
2022-03-11 13:30:00,45.72,45.72,45.6,45.61,81625.0,41.5053,41.5053,41.3963,41.4054,81625.0
2022-03-11 13:40:00,45.61,45.72,45.6,45.71,158546.0,41.4054,41.5053,41.3963,41.4962,158546.0
2022-03-11 13:50:00,45.71,45.75,45.53,45.55,272409.0,41.4962,41.5325,41.3328,41.3509,272409.0
2022-03-11 14:00:00,45.55,45.65,45.53,45.57,250665.0,41.3509,41.4417,41.3328,41.3691,250665.0
2022-03-11 14:10:00,45.57,45.59,45.46,45.47,139267.0,41.3691,41.3872,41.2692,41.2783,139267.0
2022-03-11 14:20:00,45.47,45.54,45.42,45.51,143243.0,41.2783,41.3419,41.2329,41.3146,143243.0
2022-03-11 14:30:00,45.52,45.52,45.35,45.38,195410.0,41.3237,41.3237,41.1694,41.1966,195410.0
2022-03-11 14:40:00,45.37,45.37,45.24,45.3,219125.0,41.1875,41.1875,41.0695,41.124,219125.0
2022-03-11 14:50:00,45.3,45.31,45.18,45.26,338935.0,41.124,41.1331,41.015,41.0877,338935.0
2022-03-11 15:00:00,45.25,45.28,45.2,45.22,291138.0,41.0786,41.1058,41.0332,41.0514,291138.0
2022-03-11 15:10:00,45.22,45.25,45.13,45.16,301301.0,41.0514,41.0786,40.9697,40.9969,301301.0
2022-03-11 15:20:00,45.16,45.2,45.1,45.11,390921.0,40.9969,41.0332,40.9424,40.9515,390921.0
2022-03-11 15:30:00,45.11,45.16,45.05,45.12,598459.0,40.9515,40.9969,40.897,40.9606,598459.0
2022-03-11 15:40:00,45.11,45.17,45.08,45.09,610208.0,40.9515,41.006,40.9243,40.9333,610208.0
2022-03-11 15:50:00,45.1,45.12,44.95,45.01,1782584.0,40.9424,40.9606,40.8062,40.8607,1782584.0
2022-03-14 09:30:00,45.36,45.36,45.03,45.03,583896.0,41.1785,41.1785,40.8789,40.8789,583896.0
2022-03-14 09:40:00,45.03,45.41,44.98,45.15,508884.0,40.8789,41.2238,40.8335,40.9878,508884.0
2022-03-14 09:50:00,45.16,45.61,45.15,45.53,291077.0,40.9969,41.4054,40.9878,41.3328,291077.0
2022-03-14 10:00:00,45.53,45.71,45.44,45.71,316585.0,41.3328,41.4962,41.2511,41.4962,316585.0
2022-03-14 10:10:00,45.71,45.76,45.36,45.37,396441.0,41.4962,41.5416,41.1785,41.1875,396441.0
2022-03-14 10:20:00,45.37,45.67,45.36,45.56,292825.0,41.1875,41.4599,41.1785,41.36,292825.0
2022-03-14 10:30:00,45.57,45.65,45.5,45.61,232382.0,41.3691,41.4417,41.3055,41.4054,232382.0
2022-03-14 10:40:00,45.62,45.67,45.37,45.38,251664.0,41.4145,41.4599,41.1875,41.1966,251664.0
2022-03-14 10:50:00,45.38,45.55,45.37,45.5,279188.0,41.1966,41.3509,41.1875,41.3055,279188.0
2022-03-14 11:00:00,45.5,45.52,45.4,45.41,222525.0,41.3055,41.3237,41.2148,41.2238,222525.0
2022-03-14 11:10:00,45.41,45.43,45.32,45.33,192679.0,41.2238,41.242,41.1421,41.1512,192679.0
2022-03-14 11:20:00,45.34,45.39,45.27,45.32,184369.0,41.1603,41.2057,41.0967,41.1421,184369.0
2022-03-14 11:30:00,45.32,45.38,45.22,45.23,177088.0,41.1421,41.1966,41.0514,41.0604,177088.0
2022-03-14 11:40:00,45.23,45.24,45.01,45.02,350406.0,41.0604,41.0695,40.8607,40.8698,350406.0
2022-03-14 11:50:00,45.02,45.12,45.0,45.04,210365.0,40.8698,40.9606,40.8516,40.888,210365.0
2022-03-14 12:00:00,45.04,45.06,45.0,45.03,155579.0,40.888,40.9061,40.8516,40.8789,155579.0
2022-03-14 12:10:00,45.03,45.12,45.0,45.12,169355.0,40.8789,40.9606,40.8516,40.9606,169355.0
2022-03-14 12:20:00,45.12,45.15,45.08,45.13,154372.0,40.9606,40.9878,40.9243,40.9697,154372.0
2022-03-14 12:30:00,45.13,45.17,45.03,45.11,194052.0,40.9697,41.006,40.8789,40.9515,194052.0
2022-03-14 12:40:00,45.12,45.17,45.03,45.05,128964.0,40.9606,41.006,40.8789,40.897,128964.0
2022-03-14 12:50:00,45.05,45.06,44.95,44.97,139992.0,40.897,40.9061,40.8062,40.8244,139992.0
2022-03-14 13:00:00,44.98,45.07,44.95,45.02,132591.0,40.8335,40.9152,40.8062,40.8698,132591.0
2022-03-14 13:10:00,45.03,45.1,45.0,45.08,200778.0,40.8789,40.9424,40.8516,40.9243,200778.0
2022-03-14 13:20:00,45.08,45.1,44.99,45.01,165969.0,40.9243,40.9424,40.8426,40.8607,165969.0
2022-03-14 13:30:00,45.01,45.05,44.91,44.92,182145.0,40.8607,40.897,40.7699,40.779,182145.0
2022-03-14 13:40:00,44.92,44.99,44.91,44.95,285212.0,40.779,40.8426,40.7699,40.8062,285212.0
2022-03-14 13:50:00,44.96,45.07,44.95,45.05,405885.0,40.8153,40.9152,40.8062,40.897,405885.0
2022-03-14 14:00:00,45.05,45.09,44.97,45.07,158844.0,40.897,40.9333,40.8244,40.9152,158844.0
2022-03-14 14:10:00,45.07,45.12,45.01,45.02,143287.0,40.9152,40.9606,40.8607,40.8698,143287.0
2022-03-14 14:20:00,45.02,45.04,44.86,44.87,161752.0,40.8698,40.888,40.7245,40.7336,161752.0
2022-03-14 14:30:00,44.88,44.92,44.85,44.91,239820.0,40.7427,40.779,40.7155,40.7699,239820.0
2022-03-14 14:40:00,44.91,44.93,44.84,44.87,231265.0,40.7699,40.7881,40.7064,40.7336,231265.0
2022-03-14 14:50:00,44.87,44.96,44.85,44.94,182992.0,40.7336,40.8153,40.7155,40.7972,182992.0
2022-03-14 15:00:00,44.95,45.01,44.89,44.92,277200.0,40.8062,40.8607,40.7518,40.779,277200.0
2022-03-14 15:10:00,44.93,45.04,44.91,44.96,338074.0,40.7881,40.888,40.7699,40.8153,338074.0
2022-03-14 15:20:00,44.96,45.04,44.93,45.0,350146.0,40.8153,40.888,40.7881,40.8516,350146.0
2022-03-14 15:30:00,45.0,45.01,44.89,44.96,446623.0,40.8516,40.8607,40.7518,40.8153,446623.0
2022-03-14 15:40:00,44.96,45.02,44.91,44.96,715410.0,40.8153,40.8698,40.7699,40.8153,715410.0
2022-03-14 15:50:00,44.96,45.05,44.91,44.97,1448668.0,40.8153,40.897,40.7699,40.8244,1448668.0
2022-03-15 09:30:00,45.54,45.74,45.24,45.71,599397.0,41.3419,41.5234,41.0695,41.4962,599397.0
2022-03-15 09:40:00,45.7,45.73,45.31,45.51,234317.0,41.4871,41.5143,41.1331,41.3146,234317.0
2022-03-15 09:50:00,45.51,45.71,45.48,45.59,161952.0,41.3146,41.4962,41.2874,41.3872,161952.0
2022-03-15 10:00:00,45.58,45.62,45.36,45.44,211992.0,41.3782,41.4145,41.1785,41.2511,211992.0
2022-03-15 10:10:00,45.45,45.46,45.35,45.39,215382.0,41.2602,41.2692,41.1694,41.2057,215382.0
2022-03-15 10:20:00,45.39,45.6,45.38,45.59,241861.0,41.2057,41.3963,41.1966,41.3872,241861.0
2022-03-15 10:30:00,45.59,45.64,45.41,45.48,224370.0,41.3872,41.4326,41.2238,41.2874,224370.0
2022-03-15 10:40:00,45.49,45.54,45.41,45.43,260276.0,41.2965,41.3419,41.2238,41.242,260276.0
2022-03-15 10:50:00,45.44,45.55,45.4,45.53,204310.0,41.2511,41.3509,41.2148,41.3328,204310.0
2022-03-15 11:00:00,45.53,45.59,45.46,45.48,127866.0,41.3328,41.3872,41.2692,41.2874,127866.0
2022-03-15 11:10:00,45.48,45.52,45.42,45.47,142223.0,41.2874,41.3237,41.2329,41.2783,142223.0
2022-03-15 11:20:00,45.47,45.55,45.41,45.49,158652.0,41.2783,41.3509,41.2238,41.2965,158652.0
2022-03-15 11:30:00,45.5,45.58,45.45,45.55,227096.0,41.3055,41.3782,41.2602,41.3509,227096.0
2022-03-15 11:40:00,45.55,45.75,45.51,45.73,170586.0,41.3509,41.5325,41.3146,41.5143,170586.0
2022-03-15 11:50:00,45.73,45.73,45.43,45.47,252527.0,41.5143,41.5143,41.242,41.2783,252527.0
2022-03-15 12:00:00,45.47,45.54,45.4,45.51,160246.0,41.2783,41.3419,41.2148,41.3146,160246.0
2022-03-15 12:10:00,45.51,45.53,45.38,45.42,173015.0,41.3146,41.3328,41.1966,41.2329,173015.0
2022-03-15 12:20:00,45.42,45.59,45.42,45.55,118062.0,41.2329,41.3872,41.2329,41.3509,118062.0
2022-03-15 12:30:00,45.54,45.61,45.5,45.53,120743.0,41.3419,41.4054,41.3055,41.3328,120743.0
2022-03-15 12:40:00,45.53,45.54,45.39,45.41,135687.0,41.3328,41.3419,41.2057,41.2238,135687.0
2022-03-15 12:50:00,45.41,45.46,45.34,45.41,146243.0,41.2238,41.2692,41.1603,41.2238,146243.0
2022-03-15 13:00:00,45.41,45.47,45.38,45.41,174885.0,41.2238,41.2783,41.1966,41.2238,174885.0
2022-03-15 13:10:00,45.41,45.42,45.27,45.3,426737.0,41.2238,41.2329,41.0967,41.124,426737.0
2022-03-15 13:20:00,45.3,45.32,45.2,45.21,337134.0,41.124,41.1421,41.0332,41.0423,337134.0
2022-03-15 13:30:00,45.21,45.26,45.14,45.15,353428.0,41.0423,41.0877,40.9787,40.9878,353428.0
2022-03-15 13:40:00,45.15,45.26,45.11,45.25,317217.0,40.9878,41.0877,40.9515,41.0786,317217.0
2022-03-15 13:50:00,45.26,45.28,45.23,45.27,277287.0,41.0877,41.1058,41.0604,41.0967,277287.0
2022-03-15 14:00:00,45.26,45.31,45.15,45.22,185521.0,41.0877,41.1331,40.9878,41.0514,185521.0
2022-03-15 14:10:00,45.22,45.25,45.11,45.15,222549.0,41.0514,41.0786,40.9515,40.9878,222549.0
2022-03-15 14:20:00,45.14,45.21,45.11,45.19,276429.0,40.9787,41.0423,40.9515,41.0241,276429.0
2022-03-15 14:30:00,45.19,45.29,45.11,45.2,393096.0,41.0241,41.1149,40.9515,41.0332,393096.0
2022-03-15 14:40:00,45.2,45.34,45.18,45.28,349763.0,41.0332,41.1603,41.015,41.1058,349763.0
2022-03-15 14:50:00,45.29,45.39,45.23,45.34,714789.0,41.1149,41.2057,41.0604,41.1603,714789.0
2022-03-15 15:00:00,45.33,45.33,45.22,45.25,937165.0,41.1512,41.1512,41.0514,41.0786,937165.0
2022-03-15 15:10:00,45.24,45.38,45.24,45.29,885325.0,41.0695,41.1966,41.0695,41.1149,885325.0
2022-03-15 15:20:00,45.3,45.45,45.29,45.38,1228133.0,41.124,41.2602,41.1149,41.1966,1228133.0
2022-03-15 15:30:00,45.38,45.45,45.32,45.36,920336.0,41.1966,41.2602,41.1421,41.1785,920336.0
2022-03-15 15:40:00,45.36,45.52,45.25,45.49,826253.0,41.1785,41.3237,41.0786,41.2965,826253.0
2022-03-15 15:50:00,45.49,45.57,45.46,45.54,2064460.0,41.2965,41.3691,41.2692,41.3419,2064460.0
2022-03-16 09:30:00,45.62,45.75,45.29,45.74,911709.0,41.4145,41.5325,41.1149,41.5234,911709.0
2022-03-16 09:40:00,45.74,45.87,45.51,45.64,516397.0,41.5234,41.6414,41.3146,41.4326,516397.0
2022-03-16 09:50:00,45.64,45.65,45.19,45.28,397510.0,41.4326,41.4417,41.0241,41.1058,397510.0
2022-03-16 10:00:00,45.28,45.31,45.01,45.09,418779.0,41.1058,41.1331,40.8607,40.9333,418779.0
2022-03-16 10:10:00,45.08,45.31,45.07,45.26,424397.0,40.9243,41.1331,40.9152,41.0877,424397.0
2022-03-16 10:20:00,45.25,45.43,45.25,45.39,627062.0,41.0786,41.242,41.0786,41.2057,627062.0
2022-03-16 10:30:00,45.4,45.52,45.34,45.48,433412.0,41.2148,41.3237,41.1603,41.2874,433412.0
2022-03-16 10:40:00,45.48,45.57,45.35,45.51,329579.0,41.2874,41.3691,41.1694,41.3146,329579.0
2022-03-16 10:50:00,45.51,45.73,45.48,45.72,284516.0,41.3146,41.5143,41.2874,41.5053,284516.0
2022-03-16 11:00:00,45.72,45.73,45.56,45.65,319076.0,41.5053,41.5143,41.36,41.4417,319076.0
2022-03-16 11:10:00,45.65,45.66,45.53,45.58,205247.0,41.4417,41.4508,41.3328,41.3782,205247.0
2022-03-16 11:20:00,45.59,45.64,45.55,45.62,117028.0,41.3872,41.4326,41.3509,41.4145,117028.0
2022-03-16 11:30:00,45.62,45.65,45.55,45.59,196702.0,41.4145,41.4417,41.3509,41.3872,196702.0
2022-03-16 11:40:00,45.59,45.76,45.56,45.72,252177.0,41.3872,41.5416,41.36,41.5053,252177.0
2022-03-16 11:50:00,45.72,45.77,45.68,45.76,194031.0,41.5053,41.5507,41.469,41.5416,194031.0
2022-03-16 12:00:00,45.77,45.85,45.73,45.75,244038.0,41.5507,41.6233,41.5143,41.5325,244038.0
2022-03-16 12:10:00,45.75,45.79,45.66,45.72,177937.0,41.5325,41.5688,41.4508,41.5053,177937.0
2022-03-16 12:20:00,45.72,45.72,45.64,45.68,134361.0,41.5053,41.5053,41.4326,41.469,134361.0
2022-03-16 12:30:00,45.68,45.74,45.63,45.66,186611.0,41.469,41.5234,41.4236,41.4508,186611.0
2022-03-16 12:40:00,45.65,45.69,45.52,45.55,235478.0,41.4417,41.478,41.3237,41.3509,235478.0
2022-03-16 12:50:00,45.55,45.68,45.55,45.66,199802.0,41.3509,41.469,41.3509,41.4508,199802.0
2022-03-16 13:00:00,45.66,45.74,45.61,45.66,164423.0,41.4508,41.5234,41.4054,41.4508,164423.0
2022-03-16 13:10:00,45.65,45.79,45.6,45.75,108482.0,41.4417,41.5688,41.3963,41.5325,108482.0
2022-03-16 13:20:00,45.75,45.79,45.66,45.69,294018.0,41.5325,41.5688,41.4508,41.478,294018.0
2022-03-16 13:30:00,45.69,45.83,45.64,45.77,293716.0,41.478,41.6051,41.4326,41.5507,293716.0
2022-03-16 13:40:00,45.76,45.76,45.63,45.65,122796.0,41.5416,41.5416,41.4236,41.4417,122796.0
2022-03-16 13:50:00,45.65,45.81,45.64,45.77,213573.0,41.4417,41.587,41.4326,41.5507,213573.0
2022-03-16 14:00:00,45.76,45.77,45.33,45.34,307368.0,41.5416,41.5507,41.1512,41.1603,307368.0
2022-03-16 14:10:00,45.34,45.41,45.21,45.34,273271.0,41.1603,41.2238,41.0423,41.1603,273271.0
2022-03-16 14:20:00,45.34,45.36,45.2,45.23,277609.0,41.1603,41.1785,41.0332,41.0604,277609.0
2022-03-16 14:30:00,45.23,45.37,45.09,45.36,320750.0,41.0604,41.1875,40.9333,41.1785,320750.0
2022-03-16 14:40:00,45.35,45.59,45.32,45.47,372612.0,41.1694,41.3872,41.1421,41.2783,372612.0
2022-03-16 14:50:00,45.48,45.73,45.41,45.59,380558.0,41.2874,41.5143,41.2238,41.3872,380558.0
2022-03-16 15:00:00,45.6,45.76,45.52,45.62,330416.0,41.3963,41.5416,41.3237,41.4145,330416.0
2022-03-16 15:10:00,45.61,45.8,45.58,45.78,299556.0,41.4054,41.5779,41.3782,41.5597,299556.0
2022-03-16 15:20:00,45.79,45.91,45.76,45.83,327736.0,41.5688,41.6777,41.5416,41.6051,327736.0
2022-03-16 15:30:00,45.84,45.92,45.48,45.9,873588.0,41.6142,41.6868,41.2874,41.6687,873588.0
2022-03-16 15:40:00,45.9,46.03,45.85,46.02,578980.0,41.6687,41.7867,41.6233,41.7776,578980.0
2022-03-16 15:50:00,46.02,46.34,45.99,46.23,1839049.0,41.7776,42.0681,41.7504,41.9682,1839049.0
2022-03-17 09:30:00,46.22,46.23,45.67,45.67,465642.0,41.9592,41.9682,41.4599,41.4599,465642.0
2022-03-17 09:40:00,45.67,45.79,45.49,45.54,408903.0,41.4599,41.5688,41.2965,41.3419,408903.0
2022-03-17 09:50:00,45.54,45.86,45.54,45.85,264397.0,41.3419,41.6324,41.3419,41.6233,264397.0
2022-03-17 10:00:00,45.86,45.95,45.8,45.94,180876.0,41.6324,41.7141,41.5779,41.705,180876.0
2022-03-17 10:10:00,45.93,45.93,45.79,45.79,169564.0,41.6959,41.6959,41.5688,41.5688,169564.0
2022-03-17 10:20:00,45.79,45.86,45.74,45.77,156572.0,41.5688,41.6324,41.5234,41.5507,156572.0
2022-03-17 10:30:00,45.77,45.78,45.56,45.65,359437.0,41.5507,41.5597,41.36,41.4417,359437.0
2022-03-17 10:40:00,45.66,45.68,45.49,45.53,421850.0,41.4508,41.469,41.2965,41.3328,421850.0
2022-03-17 10:50:00,45.52,45.63,45.44,45.62,349098.0,41.3237,41.4236,41.2511,41.4145,349098.0
2022-03-17 11:00:00,45.61,45.73,45.6,45.64,186007.0,41.4054,41.5143,41.3963,41.4326,186007.0
2022-03-17 11:10:00,45.64,45.74,45.63,45.71,233745.0,41.4326,41.5234,41.4236,41.4962,233745.0
2022-03-17 11:20:00,45.7,45.79,45.63,45.79,153287.0,41.4871,41.5688,41.4236,41.5688,153287.0
2022-03-17 11:30:00,45.79,45.96,45.74,45.95,179638.0,41.5688,41.7231,41.5234,41.7141,179638.0
2022-03-17 11:40:00,45.95,46.0,45.81,45.82,134286.0,41.7141,41.7595,41.587,41.596,134286.0
2022-03-17 11:50:00,45.82,45.93,45.75,45.86,204772.0,41.596,41.6959,41.5325,41.6324,204772.0
2022-03-17 12:00:00,45.86,45.95,45.84,45.91,147173.0,41.6324,41.7141,41.6142,41.6777,147173.0
2022-03-17 12:10:00,45.91,45.93,45.83,45.9,152556.0,41.6777,41.6959,41.6051,41.6687,152556.0
2022-03-17 12:20:00,45.91,46.03,45.9,46.02,150171.0,41.6777,41.7867,41.6687,41.7776,150171.0
2022-03-17 12:30:00,46.01,46.07,45.97,46.01,187591.0,41.7685,41.823,41.7322,41.7685,187591.0
2022-03-17 12:40:00,46.01,46.02,45.95,46.01,181841.0,41.7685,41.7776,41.7141,41.7685,181841.0
2022-03-17 12:50:00,46.02,46.1,46.01,46.07,185664.0,41.7776,41.8502,41.7685,41.823,185664.0
2022-03-17 13:00:00,46.08,46.08,45.93,45.97,290504.0,41.8321,41.8321,41.6959,41.7322,290504.0
2022-03-17 13:10:00,45.98,46.02,45.92,46.01,204483.0,41.7413,41.7776,41.6868,41.7685,204483.0
2022-03-17 13:20:00,46.01,46.18,46.0,46.16,228957.0,41.7685,41.9229,41.7595,41.9047,228957.0
2022-03-17 13:30:00,46.16,46.17,46.09,46.15,173271.0,41.9047,41.9138,41.8412,41.8956,173271.0
2022-03-17 13:40:00,46.15,46.27,46.14,46.24,156220.0,41.8956,42.0046,41.8865,41.9773,156220.0
2022-03-17 13:50:00,46.23,46.38,46.22,46.34,171535.0,41.9682,42.1044,41.9592,42.0681,171535.0
2022-03-17 14:00:00,46.35,46.35,46.22,46.24,185677.0,42.0772,42.0772,41.9592,41.9773,185677.0
2022-03-17 14:10:00,46.23,46.24,46.17,46.18,203635.0,41.9682,41.9773,41.9138,41.9229,203635.0
2022-03-17 14:20:00,46.18,46.22,46.13,46.2,198402.0,41.9229,41.9592,41.8775,41.941,198402.0
2022-03-17 14:30:00,46.19,46.27,46.18,46.2,202931.0,41.9319,42.0046,41.9229,41.941,202931.0
2022-03-17 14:40:00,46.21,46.32,46.17,46.32,185669.0,41.9501,42.05,41.9138,42.05,185669.0
2022-03-17 14:50:00,46.32,46.34,46.16,46.21,337282.0,42.05,42.0681,41.9047,41.9501,337282.0
2022-03-17 15:00:00,46.2,46.23,46.11,46.11,283543.0,41.941,41.9682,41.8593,41.8593,283543.0
2022-03-17 15:10:00,46.12,46.13,46.03,46.09,396074.0,41.8684,41.8775,41.7867,41.8412,396074.0
2022-03-17 15:20:00,46.09,46.23,46.08,46.19,296357.0,41.8412,41.9682,41.8321,41.9319,296357.0
2022-03-17 15:30:00,46.2,46.25,46.18,46.24,284056.0,41.941,41.9864,41.9229,41.9773,284056.0
2022-03-17 15:40:00,46.23,46.4,46.23,46.39,443028.0,41.9682,42.1226,41.9682,42.1135,443028.0
2022-03-17 15:50:00,46.38,46.5,46.33,46.48,1940187.0,42.1044,42.2134,42.059,42.1952,1940187.0
2022-03-18 09:30:00,46.22,46.44,45.95,46.1,4739329.0,41.9592,42.1589,41.7141,41.8502,4739329.0
2022-03-18 09:40:00,46.08,46.2,45.99,46.07,374790.0,41.8321,41.941,41.7504,41.823,374790.0
2022-03-18 09:50:00,46.06,46.17,45.93,46.15,343052.0,41.8139,41.9138,41.6959,41.8956,343052.0
2022-03-18 10:00:00,46.15,46.16,45.99,46.09,298884.0,41.8956,41.9047,41.7504,41.8412,298884.0
2022-03-18 10:10:00,46.09,46.3,46.07,46.18,189009.0,41.8412,42.0318,41.823,41.9229,189009.0
2022-03-18 10:20:00,46.18,46.27,46.13,46.17,235442.0,41.9229,42.0046,41.8775,41.9138,235442.0
2022-03-18 10:30:00,46.17,46.43,46.15,46.4,193488.0,41.9138,42.1498,41.8956,42.1226,193488.0
2022-03-18 10:40:00,46.39,46.41,46.25,46.26,150574.0,42.1135,42.1317,41.9864,41.9955,150574.0
2022-03-18 10:50:00,46.27,46.32,46.19,46.24,142682.0,42.0046,42.05,41.9319,41.9773,142682.0
2022-03-18 11:00:00,46.25,46.34,46.13,46.29,208850.0,41.9864,42.0681,41.8775,42.0227,208850.0
2022-03-18 11:10:00,46.28,46.37,46.2,46.25,201787.0,42.0136,42.0953,41.941,41.9864,201787.0
2022-03-18 11:20:00,46.25,46.3,46.17,46.22,142547.0,41.9864,42.0318,41.9138,41.9592,142547.0
2022-03-18 11:30:00,46.22,46.35,46.16,46.25,216472.0,41.9592,42.0772,41.9047,41.9864,216472.0
2022-03-18 11:40:00,46.25,46.25,46.15,46.18,186405.0,41.9864,41.9864,41.8956,41.9229,186405.0
2022-03-18 11:50:00,46.19,46.23,46.08,46.2,218673.0,41.9319,41.9682,41.8321,41.941,218673.0
2022-03-18 12:00:00,46.2,46.29,46.15,46.16,186592.0,41.941,42.0227,41.8956,41.9047,186592.0
2022-03-18 12:10:00,46.15,46.29,46.09,46.22,152074.0,41.8956,42.0227,41.8412,41.9592,152074.0
2022-03-18 12:20:00,46.21,46.34,46.19,46.34,255701.0,41.9501,42.0681,41.9319,42.0681,255701.0
2022-03-18 12:30:00,46.34,46.35,46.25,46.28,144478.0,42.0681,42.0772,41.9864,42.0136,144478.0
2022-03-18 12:40:00,46.27,46.31,46.19,46.2,280286.0,42.0046,42.0409,41.9319,41.941,280286.0
2022-03-18 12:50:00,46.2,46.26,46.18,46.22,157640.0,41.941,41.9955,41.9229,41.9592,157640.0
2022-03-18 13:00:00,46.23,46.27,46.18,46.26,126903.0,41.9682,42.0046,41.9229,41.9955,126903.0
2022-03-18 13:10:00,46.26,46.26,46.16,46.16,212981.0,41.9955,41.9955,41.9047,41.9047,212981.0
2022-03-18 13:20:00,46.16,46.25,46.15,46.24,190557.0,41.9047,41.9864,41.8956,41.9773,190557.0
2022-03-18 13:30:00,46.24,46.24,46.2,46.2,117417.0,41.9773,41.9773,41.941,41.941,117417.0
2022-03-18 13:40:00,46.21,46.32,46.2,46.3,175896.0,41.9501,42.05,41.941,42.0318,175896.0
2022-03-18 13:50:00,46.3,46.38,46.3,46.35,189831.0,42.0318,42.1044,42.0318,42.0772,189831.0
2022-03-18 14:00:00,46.34,46.37,46.29,46.31,129497.0,42.0681,42.0953,42.0227,42.0409,129497.0
2022-03-18 14:10:00,46.3,46.43,46.3,46.42,151768.0,42.0318,42.1498,42.0318,42.1407,151768.0
2022-03-18 14:20:00,46.42,46.45,46.39,46.44,151227.0,42.1407,42.168,42.1135,42.1589,151227.0
2022-03-18 14:30:00,46.44,46.47,46.39,46.43,198103.0,42.1589,42.1861,42.1135,42.1498,198103.0
2022-03-18 14:40:00,46.43,46.48,46.38,46.48,134038.0,42.1498,42.1952,42.1044,42.1952,134038.0
2022-03-18 14:50:00,46.48,46.58,46.47,46.57,213670.0,42.1952,42.286,42.1861,42.2769,213670.0
2022-03-18 15:00:00,46.57,46.61,46.54,46.59,216072.0,42.2769,42.3132,42.2497,42.2951,216072.0
2022-03-18 15:10:00,46.6,46.71,46.59,46.7,334852.0,42.3041,42.404,42.2951,42.3949,334852.0
2022-03-18 15:20:00,46.7,46.77,46.68,46.7,349867.0,42.3949,42.4585,42.3768,42.3949,349867.0
2022-03-18 15:30:00,46.7,46.88,46.68,46.84,953502.0,42.3949,42.5583,42.3768,42.522,953502.0
2022-03-18 15:40:00,46.85,46.9,46.74,46.87,861636.0,42.5311,42.5765,42.4312,42.5493,861636.0
2022-03-18 15:50:00,46.86,46.97,46.75,46.91,2014083.0,42.5402,42.64,42.4403,42.5856,2014083.0
2022-03-21 09:30:00,46.89,47.08,46.79,46.84,439641.0,42.5674,42.7399,42.4766,42.522,439641.0
2022-03-21 09:40:00,46.84,46.87,46.55,46.68,317140.0,42.522,42.5493,42.2588,42.3768,317140.0
2022-03-21 09:50:00,46.69,46.83,46.66,46.67,206107.0,42.3858,42.5129,42.3586,42.3677,206107.0
2022-03-21 10:00:00,46.66,46.74,46.61,46.68,197340.0,42.3586,42.4312,42.3132,42.3768,197340.0
2022-03-21 10:10:00,46.69,46.88,46.67,46.87,136130.0,42.3858,42.5583,42.3677,42.5493,136130.0
2022-03-21 10:20:00,46.86,46.99,46.86,46.98,200545.0,42.5402,42.6582,42.5402,42.6491,200545.0
2022-03-21 10:30:00,47.0,47.04,46.93,46.95,222760.0,42.6673,42.7036,42.6037,42.6219,222760.0
2022-03-21 10:40:00,46.95,46.98,46.89,46.94,190468.0,42.6219,42.6491,42.5674,42.6128,190468.0
2022-03-21 10:50:00,46.93,46.97,46.84,46.93,245350.0,42.6037,42.64,42.522,42.6037,245350.0
2022-03-21 11:00:00,46.93,47.01,46.88,46.9,246928.0,42.6037,42.6763,42.5583,42.5765,246928.0
2022-03-21 11:10:00,46.9,47.01,46.9,46.92,198064.0,42.5765,42.6763,42.5765,42.5946,198064.0
2022-03-21 11:20:00,46.92,46.96,46.86,46.91,123256.0,42.5946,42.631,42.5402,42.5856,123256.0
2022-03-21 11:30:00,46.91,47.02,46.86,46.89,313871.0,42.5856,42.6854,42.5402,42.5674,313871.0
2022-03-21 11:40:00,46.89,47.02,46.86,47.02,204769.0,42.5674,42.6854,42.5402,42.6854,204769.0
2022-03-21 11:50:00,47.02,47.13,46.99,47.02,202315.0,42.6854,42.7853,42.6582,42.6854,202315.0
2022-03-21 12:00:00,47.02,47.1,46.93,47.08,181241.0,42.6854,42.758,42.6037,42.7399,181241.0
2022-03-21 12:10:00,47.07,47.11,46.98,46.99,157238.0,42.7308,42.7671,42.6491,42.6582,157238.0
2022-03-21 12:20:00,46.98,47.01,46.92,46.93,147370.0,42.6491,42.6763,42.5946,42.6037,147370.0
2022-03-21 12:30:00,46.93,46.93,46.6,46.67,385755.0,42.6037,42.6037,42.3041,42.3677,385755.0
2022-03-21 12:40:00,46.68,46.73,46.63,46.68,151197.0,42.3768,42.4222,42.3314,42.3768,151197.0
2022-03-21 12:50:00,46.67,46.67,46.47,46.49,169700.0,42.3677,42.3677,42.1861,42.2043,169700.0
2022-03-21 13:00:00,46.5,46.55,46.45,46.51,161250.0,42.2134,42.2588,42.168,42.2224,161250.0
2022-03-21 13:10:00,46.5,46.51,46.31,46.32,232880.0,42.2134,42.2224,42.0409,42.05,232880.0
2022-03-21 13:20:00,46.33,46.46,46.27,46.39,111746.0,42.059,42.177,42.0046,42.1135,111746.0
2022-03-21 13:30:00,46.39,46.53,46.39,46.52,166362.0,42.1135,42.2406,42.1135,42.2315,166362.0
2022-03-21 13:40:00,46.51,46.51,46.39,46.41,119837.0,42.2224,42.2224,42.1135,42.1317,119837.0
2022-03-21 13:50:00,46.42,46.46,46.38,46.46,127120.0,42.1407,42.177,42.1044,42.177,127120.0
2022-03-21 14:00:00,46.45,46.49,46.35,46.41,207820.0,42.168,42.2043,42.0772,42.1317,207820.0
2022-03-21 14:10:00,46.41,46.42,46.28,46.36,154058.0,42.1317,42.1407,42.0136,42.0863,154058.0
2022-03-21 14:20:00,46.36,46.46,46.35,46.43,164621.0,42.0863,42.177,42.0772,42.1498,164621.0
2022-03-21 14:30:00,46.42,46.44,46.33,46.34,145906.0,42.1407,42.1589,42.059,42.0681,145906.0
2022-03-21 14:40:00,46.34,46.42,46.32,46.33,171344.0,42.0681,42.1407,42.05,42.059,171344.0
2022-03-21 14:50:00,46.34,46.35,46.21,46.21,201471.0,42.0681,42.0772,41.9501,41.9501,201471.0
2022-03-21 15:00:00,46.22,46.29,46.19,46.25,219123.0,41.9592,42.0227,41.9319,41.9864,219123.0
2022-03-21 15:10:00,46.25,46.36,46.24,46.29,226272.0,41.9864,42.0863,41.9773,42.0227,226272.0
2022-03-21 15:20:00,46.3,46.46,46.27,46.46,282368.0,42.0318,42.177,42.0046,42.177,282368.0
2022-03-21 15:30:00,46.46,46.51,46.42,46.43,452530.0,42.177,42.2224,42.1407,42.1498,452530.0
2022-03-21 15:40:00,46.43,46.48,46.42,46.46,593002.0,42.1498,42.1952,42.1407,42.177,593002.0
2022-03-21 15:50:00,46.46,46.69,46.46,46.67,1637184.0,42.177,42.3858,42.177,42.3677,1637184.0
2022-03-22 09:30:00,47.14,47.3,46.97,47.3,508554.0,42.7944,42.9396,42.64,42.9396,508554.0
2022-03-22 09:40:00,47.31,47.46,47.21,47.34,384205.0,42.9487,43.0849,42.8579,42.9759,384205.0
2022-03-22 09:50:00,47.34,47.5,47.27,47.38,424130.0,42.9759,43.1212,42.9124,43.0122,424130.0
2022-03-22 10:00:00,47.38,47.48,47.33,47.39,475420.0,43.0122,43.103,42.9668,43.0213,475420.0
2022-03-22 10:10:00,47.39,47.48,47.35,47.43,440987.0,43.0213,43.103,42.985,43.0576,440987.0
2022-03-22 10:20:00,47.44,47.44,47.24,47.26,249639.0,43.0667,43.0667,42.8851,42.9033,249639.0
2022-03-22 10:30:00,47.25,47.31,47.14,47.17,185085.0,42.8942,42.9487,42.7944,42.8216,185085.0
2022-03-22 10:40:00,47.16,47.26,47.16,47.26,154212.0,42.8125,42.9033,42.8125,42.9033,154212.0
2022-03-22 10:50:00,47.26,47.26,47.04,47.07,213417.0,42.9033,42.9033,42.7036,42.7308,213417.0
2022-03-22 11:00:00,47.07,47.25,47.06,47.24,212559.0,42.7308,42.8942,42.7217,42.8851,212559.0
2022-03-22 11:10:00,47.23,47.31,47.22,47.26,118408.0,42.8761,42.9487,42.867,42.9033,118408.0
2022-03-22 11:20:00,47.25,47.28,47.17,47.18,87112.0,42.8942,42.9215,42.8216,42.8307,87112.0
2022-03-22 11:30:00,47.18,47.18,47.11,47.14,103139.0,42.8307,42.8307,42.7671,42.7944,103139.0
2022-03-22 11:40:00,47.13,47.19,47.06,47.19,172528.0,42.7853,42.8398,42.7217,42.8398,172528.0
2022-03-22 11:50:00,47.19,47.26,47.17,47.25,164910.0,42.8398,42.9033,42.8216,42.8942,164910.0
2022-03-22 12:00:00,47.25,47.3,47.19,47.26,258742.0,42.8942,42.9396,42.8398,42.9033,258742.0
2022-03-22 12:10:00,47.26,47.26,47.17,47.23,159630.0,42.9033,42.9033,42.8216,42.8761,159630.0
2022-03-22 12:20:00,47.23,47.24,47.16,47.2,96451.0,42.8761,42.8851,42.8125,42.8488,96451.0
2022-03-22 12:30:00,47.19,47.26,47.16,47.22,117683.0,42.8398,42.9033,42.8125,42.867,117683.0
2022-03-22 12:40:00,47.22,47.29,47.18,47.21,231994.0,42.867,42.9305,42.8307,42.8579,231994.0
2022-03-22 12:50:00,47.21,47.31,47.2,47.28,114227.0,42.8579,42.9487,42.8488,42.9215,114227.0
2022-03-22 13:00:00,47.29,47.32,47.26,47.3,111868.0,42.9305,42.9578,42.9033,42.9396,111868.0
2022-03-22 13:10:00,47.29,47.34,47.27,47.29,102397.0,42.9305,42.9759,42.9124,42.9305,102397.0
2022-03-22 13:20:00,47.29,47.29,47.24,47.27,87898.0,42.9305,42.9305,42.8851,42.9124,87898.0
2022-03-22 13:30:00,47.27,47.3,47.23,47.26,140098.0,42.9124,42.9396,42.8761,42.9033,140098.0
2022-03-22 13:40:00,47.26,47.26,47.19,47.25,108770.0,42.9033,42.9033,42.8398,42.8942,108770.0
2022-03-22 13:50:00,47.24,47.31,47.24,47.26,130620.0,42.8851,42.9487,42.8851,42.9033,130620.0
2022-03-22 14:00:00,47.26,47.29,47.22,47.26,161668.0,42.9033,42.9305,42.867,42.9033,161668.0
2022-03-22 14:10:00,47.26,47.28,47.23,47.27,177574.0,42.9033,42.9215,42.8761,42.9124,177574.0
2022-03-22 14:20:00,47.26,47.27,47.21,47.27,196833.0,42.9033,42.9124,42.8579,42.9124,196833.0
2022-03-22 14:30:00,47.26,47.33,47.26,47.27,142568.0,42.9033,42.9668,42.9033,42.9124,142568.0
2022-03-22 14:40:00,47.26,47.31,47.24,47.26,138284.0,42.9033,42.9487,42.8851,42.9033,138284.0
2022-03-22 14:50:00,47.26,47.31,47.23,47.24,179500.0,42.9033,42.9487,42.8761,42.8851,179500.0
2022-03-22 15:00:00,47.23,47.31,47.22,47.29,232768.0,42.8761,42.9487,42.867,42.9305,232768.0
2022-03-22 15:10:00,47.3,47.3,47.24,47.26,383868.0,42.9396,42.9396,42.8851,42.9033,383868.0
2022-03-22 15:20:00,47.26,47.34,47.24,47.3,228027.0,42.9033,42.9759,42.8851,42.9396,228027.0
2022-03-22 15:30:00,47.3,47.37,47.28,47.35,281968.0,42.9396,43.0032,42.9215,42.985,281968.0
2022-03-22 15:40:00,47.34,47.37,47.3,47.35,411995.0,42.9759,43.0032,42.9396,42.985,411995.0
2022-03-22 15:50:00,47.35,47.36,47.15,47.24,1653819.0,42.985,42.9941,42.8034,42.8851,1653819.0
2022-03-23 09:30:00,47.16,47.35,47.03,47.24,617200.0,42.8125,42.985,42.6945,42.8851,617200.0
2022-03-23 09:40:00,47.23,47.24,47.02,47.21,277133.0,42.8761,42.8851,42.6854,42.8579,277133.0
2022-03-23 09:50:00,47.21,47.3,47.05,47.06,233128.0,42.8579,42.9396,42.7127,42.7217,233128.0
2022-03-23 10:00:00,47.06,47.14,47.04,47.11,166352.0,42.7217,42.7944,42.7036,42.7671,166352.0
2022-03-23 10:10:00,47.11,47.14,46.99,47.03,196959.0,42.7671,42.7944,42.6582,42.6945,196959.0
2022-03-23 10:20:00,47.03,47.12,47.01,47.04,172051.0,42.6945,42.7762,42.6763,42.7036,172051.0
2022-03-23 10:30:00,47.04,47.16,47.03,47.11,188146.0,42.7036,42.8125,42.6945,42.7671,188146.0
2022-03-23 10:40:00,47.11,47.15,47.06,47.07,168926.0,42.7671,42.8034,42.7217,42.7308,168926.0
2022-03-23 10:50:00,47.07,47.09,46.93,47.06,240964.0,42.7308,42.749,42.6037,42.7217,240964.0
2022-03-23 11:00:00,47.07,47.1,46.99,47.05,235242.0,42.7308,42.758,42.6582,42.7127,235242.0
2022-03-23 11:10:00,47.05,47.15,47.03,47.04,251441.0,42.7127,42.8034,42.6945,42.7036,251441.0
2022-03-23 11:20:00,47.05,47.06,46.98,47.04,143506.0,42.7127,42.7217,42.6491,42.7036,143506.0
2022-03-23 11:30:00,47.04,47.11,47.01,47.05,218039.0,42.7036,42.7671,42.6763,42.7127,218039.0
2022-03-23 11:40:00,47.05,47.09,47.0,47.03,121805.0,42.7127,42.749,42.6673,42.6945,121805.0
2022-03-23 11:50:00,47.03,47.11,47.02,47.09,119388.0,42.6945,42.7671,42.6854,42.749,119388.0
2022-03-23 12:00:00,47.09,47.13,47.03,47.04,169479.0,42.749,42.7853,42.6945,42.7036,169479.0
2022-03-23 12:10:00,47.03,47.04,46.96,46.98,187058.0,42.6945,42.7036,42.631,42.6491,187058.0
2022-03-23 12:20:00,46.97,46.99,46.88,46.88,178286.0,42.64,42.6582,42.5583,42.5583,178286.0
2022-03-23 12:30:00,46.88,46.94,46.82,46.91,169256.0,42.5583,42.6128,42.5039,42.5856,169256.0
2022-03-23 12:40:00,46.9,46.93,46.84,46.88,115675.0,42.5765,42.6037,42.522,42.5583,115675.0
2022-03-23 12:50:00,46.87,46.89,46.82,46.87,159675.0,42.5493,42.5674,42.5039,42.5493,159675.0
2022-03-23 13:00:00,46.87,46.87,46.77,46.78,138542.0,42.5493,42.5493,42.4585,42.4675,138542.0
2022-03-23 13:10:00,46.78,46.85,46.75,46.78,106898.0,42.4675,42.5311,42.4403,42.4675,106898.0
2022-03-23 13:20:00,46.79,46.8,46.7,46.73,155376.0,42.4766,42.4857,42.3949,42.4222,155376.0
2022-03-23 13:30:00,46.73,46.77,46.68,46.69,142304.0,42.4222,42.4585,42.3768,42.3858,142304.0
2022-03-23 13:40:00,46.69,46.71,46.65,46.71,142928.0,42.3858,42.404,42.3495,42.404,142928.0
2022-03-23 13:50:00,46.71,46.73,46.66,46.69,172184.0,42.404,42.4222,42.3586,42.3858,172184.0
2022-03-23 14:00:00,46.69,46.75,46.64,46.65,210407.0,42.3858,42.4403,42.3405,42.3495,210407.0
2022-03-23 14:10:00,46.65,46.7,46.62,46.7,203742.0,42.3495,42.3949,42.3223,42.3949,203742.0
2022-03-23 14:20:00,46.7,46.74,46.67,46.74,141743.0,42.3949,42.4312,42.3677,42.4312,141743.0
2022-03-23 14:30:00,46.75,46.76,46.65,46.66,113986.0,42.4403,42.4494,42.3495,42.3586,113986.0
2022-03-23 14:40:00,46.66,46.67,46.56,46.64,239434.0,42.3586,42.3677,42.2678,42.3405,239434.0
2022-03-23 14:50:00,46.63,46.64,46.54,46.57,231473.0,42.3314,42.3405,42.2497,42.2769,231473.0
2022-03-23 15:00:00,46.58,46.63,46.54,46.54,154934.0,42.286,42.3314,42.2497,42.2497,154934.0
2022-03-23 15:10:00,46.54,46.64,46.53,46.62,197793.0,42.2497,42.3405,42.2406,42.3223,197793.0
2022-03-23 15:20:00,46.62,46.69,46.6,46.68,248750.0,42.3223,42.3858,42.3041,42.3768,248750.0
2022-03-23 15:30:00,46.67,46.69,46.62,46.64,337337.0,42.3677,42.3858,42.3223,42.3405,337337.0
2022-03-23 15:40:00,46.63,46.74,46.59,46.67,529785.0,42.3314,42.4312,42.2951,42.3677,529785.0
2022-03-23 15:50:00,46.67,46.67,46.52,46.54,1546822.0,42.3677,42.3677,42.2315,42.2497,1546822.0
2022-03-24 09:30:00,46.87,47.02,46.54,46.57,419933.0,42.5493,42.6854,42.2497,42.2769,419933.0
2022-03-24 09:40:00,46.57,46.81,46.49,46.79,322688.0,42.2769,42.4948,42.2043,42.4766,322688.0
2022-03-24 09:50:00,46.79,46.82,46.71,46.77,164182.0,42.4766,42.5039,42.404,42.4585,164182.0
2022-03-24 10:00:00,46.77,46.84,46.72,46.81,290166.0,42.4585,42.522,42.4131,42.4948,290166.0
2022-03-24 10:10:00,46.81,46.9,46.77,46.8,185125.0,42.4948,42.5765,42.4585,42.4857,185125.0
2022-03-24 10:20:00,46.81,46.85,46.73,46.77,139387.0,42.4948,42.5311,42.4222,42.4585,139387.0
2022-03-24 10:30:00,46.77,46.82,46.73,46.77,169894.0,42.4585,42.5039,42.4222,42.4585,169894.0
2022-03-24 10:40:00,46.77,46.83,46.74,46.78,182046.0,42.4585,42.5129,42.4312,42.4675,182046.0
2022-03-24 10:50:00,46.78,46.81,46.67,46.69,215078.0,42.4675,42.4948,42.3677,42.3858,215078.0
2022-03-24 11:00:00,46.69,46.81,46.67,46.68,194877.0,42.3858,42.4948,42.3677,42.3768,194877.0
2022-03-24 11:10:00,46.68,46.76,46.67,46.74,101562.0,42.3768,42.4494,42.3677,42.4312,101562.0
2022-03-24 11:20:00,46.75,46.8,46.72,46.79,166590.0,42.4403,42.4857,42.4131,42.4766,166590.0
2022-03-24 11:30:00,46.8,46.81,46.7,46.73,135232.0,42.4857,42.4948,42.3949,42.4222,135232.0
2022-03-24 11:40:00,46.73,46.79,46.69,46.69,136609.0,42.4222,42.4766,42.3858,42.3858,136609.0
2022-03-24 11:50:00,46.69,46.72,46.67,46.69,87974.0,42.3858,42.4131,42.3677,42.3858,87974.0
2022-03-24 12:00:00,46.69,46.71,46.62,46.65,85159.0,42.3858,42.404,42.3223,42.3495,85159.0
2022-03-24 12:10:00,46.65,46.66,46.61,46.63,115576.0,42.3495,42.3586,42.3132,42.3314,115576.0
2022-03-24 12:20:00,46.62,46.65,46.57,46.59,91032.0,42.3223,42.3495,42.2769,42.2951,91032.0
2022-03-24 12:30:00,46.58,46.61,46.53,46.59,106911.0,42.286,42.3132,42.2406,42.2951,106911.0
2022-03-24 12:40:00,46.59,46.59,46.48,46.48,205169.0,42.2951,42.2951,42.1952,42.1952,205169.0
2022-03-24 12:50:00,46.48,46.51,46.43,46.43,163056.0,42.1952,42.2224,42.1498,42.1498,163056.0
2022-03-24 13:00:00,46.43,46.51,46.43,46.47,149465.0,42.1498,42.2224,42.1498,42.1861,149465.0
2022-03-24 13:10:00,46.48,46.55,46.48,46.5,122833.0,42.1952,42.2588,42.1952,42.2134,122833.0
2022-03-24 13:20:00,46.5,46.62,46.5,46.55,141138.0,42.2134,42.3223,42.2134,42.2588,141138.0
2022-03-24 13:30:00,46.55,46.61,46.5,46.59,161748.0,42.2588,42.3132,42.2134,42.2951,161748.0
2022-03-24 13:40:00,46.6,46.61,46.55,46.55,99572.0,42.3041,42.3132,42.2588,42.2588,99572.0
2022-03-24 13:50:00,46.55,46.56,46.5,46.51,85689.0,42.2588,42.2678,42.2134,42.2224,85689.0
2022-03-24 14:00:00,46.52,46.56,46.51,46.52,134924.0,42.2315,42.2678,42.2224,42.2315,134924.0
2022-03-24 14:10:00,46.53,46.55,46.49,46.52,76826.0,42.2406,42.2588,42.2043,42.2315,76826.0
2022-03-24 14:20:00,46.52,46.57,46.49,46.56,126850.0,42.2315,42.2769,42.2043,42.2678,126850.0
2022-03-24 14:30:00,46.56,46.61,46.53,46.61,125716.0,42.2678,42.3132,42.2406,42.3132,125716.0
2022-03-24 14:40:00,46.61,46.62,46.57,46.61,88786.0,42.3132,42.3223,42.2769,42.3132,88786.0
2022-03-24 14:50:00,46.61,46.71,46.6,46.68,150087.0,42.3132,42.404,42.3041,42.3768,150087.0
2022-03-24 15:00:00,46.69,46.72,46.64,46.72,125443.0,42.3858,42.4131,42.3405,42.4131,125443.0
2022-03-24 15:10:00,46.71,46.75,46.68,46.73,152213.0,42.404,42.4403,42.3768,42.4222,152213.0
2022-03-24 15:20:00,46.73,46.84,46.72,46.79,169183.0,42.4222,42.522,42.4131,42.4766,169183.0
2022-03-24 15:30:00,46.78,46.8,46.72,46.76,197053.0,42.4675,42.4857,42.4131,42.4494,197053.0
2022-03-24 15:40:00,46.76,46.8,46.72,46.76,346969.0,42.4494,42.4857,42.4131,42.4494,346969.0
2022-03-24 15:50:00,46.76,46.84,46.74,46.82,965853.0,42.4494,42.522,42.4312,42.5039,965853.0
2022-03-25 09:30:00,47.05,47.12,46.85,47.02,388609.0,42.7127,42.7762,42.5311,42.6854,388609.0
2022-03-25 09:40:00,47.02,47.1,46.98,47.05,140615.0,42.6854,42.758,42.6491,42.7127,140615.0
2022-03-25 09:50:00,47.05,47.19,47.03,47.16,182633.0,42.7127,42.8398,42.6945,42.8125,182633.0
2022-03-25 10:00:00,47.16,47.26,47.14,47.21,284002.0,42.8125,42.9033,42.7944,42.8579,284002.0
2022-03-25 10:10:00,47.2,47.25,47.16,47.24,161138.0,42.8488,42.8942,42.8125,42.8851,161138.0
2022-03-25 10:20:00,47.25,47.35,47.21,47.26,291197.0,42.8942,42.985,42.8579,42.9033,291197.0
2022-03-25 10:30:00,47.27,47.28,47.18,47.23,252404.0,42.9124,42.9215,42.8307,42.8761,252404.0
2022-03-25 10:40:00,47.22,47.26,47.2,47.2,220065.0,42.867,42.9033,42.8488,42.8488,220065.0
2022-03-25 10:50:00,47.21,47.23,47.16,47.18,315831.0,42.8579,42.8761,42.8125,42.8307,315831.0
2022-03-25 11:00:00,47.18,47.21,47.09,47.11,389671.0,42.8307,42.8579,42.749,42.7671,389671.0
2022-03-25 11:10:00,47.1,47.11,47.0,47.05,288153.0,42.758,42.7671,42.6673,42.7127,288153.0
2022-03-25 11:20:00,47.05,47.05,46.93,46.98,223859.0,42.7127,42.7127,42.6037,42.6491,223859.0
2022-03-25 11:30:00,46.97,47.06,46.9,47.05,222192.0,42.64,42.7217,42.5765,42.7127,222192.0
2022-03-25 11:40:00,47.05,47.11,47.0,47.04,375579.0,42.7127,42.7671,42.6673,42.7036,375579.0
2022-03-25 11:50:00,47.04,47.09,46.91,46.98,152153.0,42.7036,42.749,42.5856,42.6491,152153.0
2022-03-25 12:00:00,46.98,47.05,46.96,47.04,259504.0,42.6491,42.7127,42.631,42.7036,259504.0
2022-03-25 12:10:00,47.03,47.08,47.03,47.04,134526.0,42.6945,42.7399,42.6945,42.7036,134526.0
2022-03-25 12:20:00,47.04,47.16,47.03,47.15,332011.0,42.7036,42.8125,42.6945,42.8034,332011.0
2022-03-25 12:30:00,47.15,47.16,47.04,47.07,164399.0,42.8034,42.8125,42.7036,42.7308,164399.0
2022-03-25 12:40:00,47.07,47.22,47.07,47.18,223509.0,42.7308,42.867,42.7308,42.8307,223509.0
2022-03-25 12:50:00,47.17,47.21,47.1,47.19,141248.0,42.8216,42.8579,42.758,42.8398,141248.0
2022-03-25 13:00:00,47.2,47.27,47.15,47.16,181296.0,42.8488,42.9124,42.8034,42.8125,181296.0
2022-03-25 13:10:00,47.15,47.22,47.1,47.2,292391.0,42.8034,42.867,42.758,42.8488,292391.0
2022-03-25 13:20:00,47.2,47.23,47.14,47.2,176403.0,42.8488,42.8761,42.7944,42.8488,176403.0
2022-03-25 13:30:00,47.2,47.29,47.19,47.23,157860.0,42.8488,42.9305,42.8398,42.8761,157860.0
2022-03-25 13:40:00,47.23,47.25,47.19,47.2,183048.0,42.8761,42.8942,42.8398,42.8488,183048.0
2022-03-25 13:50:00,47.2,47.26,47.19,47.25,118124.0,42.8488,42.9033,42.8398,42.8942,118124.0
2022-03-25 14:00:00,47.25,47.28,47.22,47.26,192743.0,42.8942,42.9215,42.867,42.9033,192743.0
2022-03-25 14:10:00,47.26,47.34,47.22,47.33,146000.0,42.9033,42.9759,42.867,42.9668,146000.0
2022-03-25 14:20:00,47.34,47.37,47.28,47.29,179193.0,42.9759,43.0032,42.9215,42.9305,179193.0
2022-03-25 14:30:00,47.3,47.32,47.19,47.21,236972.0,42.9396,42.9578,42.8398,42.8579,236972.0
2022-03-25 14:40:00,47.21,47.23,47.18,47.22,314947.0,42.8579,42.8761,42.8307,42.867,314947.0
2022-03-25 14:50:00,47.23,47.24,47.17,47.18,205115.0,42.8761,42.8851,42.8216,42.8307,205115.0
2022-03-25 15:00:00,47.18,47.19,47.07,47.08,288113.0,42.8307,42.8398,42.7308,42.7399,288113.0
2022-03-25 15:10:00,47.08,47.14,47.06,47.06,220703.0,42.7399,42.7944,42.7217,42.7217,220703.0
2022-03-25 15:20:00,47.07,47.07,46.9,46.91,502924.0,42.7308,42.7308,42.5765,42.5856,502924.0
2022-03-25 15:30:00,46.91,46.99,46.88,46.95,320745.0,42.5856,42.6582,42.5583,42.6219,320745.0
2022-03-25 15:40:00,46.96,47.04,46.95,47.03,458227.0,42.631,42.7036,42.6219,42.6945,458227.0
2022-03-25 15:50:00,47.03,47.14,46.98,47.14,1647117.0,42.6945,42.7944,42.6491,42.7944,1647117.0
2022-03-28 09:30:00,47.3,47.35,47.05,47.06,588363.0,42.9396,42.985,42.7127,42.7217,588363.0
2022-03-28 09:40:00,47.07,47.2,47.0,47.15,333381.0,42.7308,42.8488,42.6673,42.8034,333381.0
2022-03-28 09:50:00,47.15,47.23,47.01,47.08,360109.0,42.8034,42.8761,42.6763,42.7399,360109.0
2022-03-28 10:00:00,47.08,47.24,47.02,47.23,483006.0,42.7399,42.8851,42.6854,42.8761,483006.0
2022-03-28 10:10:00,47.23,47.35,47.21,47.29,333316.0,42.8761,42.985,42.8579,42.9305,333316.0
2022-03-28 10:20:00,47.3,47.32,47.22,47.26,319345.0,42.9396,42.9578,42.867,42.9033,319345.0
2022-03-28 10:30:00,47.26,47.4,47.25,47.29,455290.0,42.9033,43.0304,42.8942,42.9305,455290.0
2022-03-28 10:40:00,47.3,47.33,47.21,47.23,175252.0,42.9396,42.9668,42.8579,42.8761,175252.0
2022-03-28 10:50:00,47.22,47.28,47.17,47.2,151162.0,42.867,42.9215,42.8216,42.8488,151162.0
2022-03-28 11:00:00,47.2,47.22,47.05,47.19,390125.0,42.8488,42.867,42.7127,42.8398,390125.0
2022-03-28 11:10:00,47.19,47.23,47.16,47.2,172118.0,42.8398,42.8761,42.8125,42.8488,172118.0
2022-03-28 11:20:00,47.2,47.27,47.13,47.15,244746.0,42.8488,42.9124,42.7853,42.8034,244746.0
2022-03-28 11:30:00,47.15,47.18,46.98,47.0,280397.0,42.8034,42.8307,42.6491,42.6673,280397.0
2022-03-28 11:40:00,47.0,47.0,46.78,46.78,116141.0,42.6673,42.6673,42.4675,42.4675,116141.0
2022-03-28 11:50:00,46.78,46.84,46.74,46.82,188519.0,42.4675,42.522,42.4312,42.5039,188519.0
2022-03-28 12:00:00,46.82,46.88,46.8,46.8,116546.0,42.5039,42.5583,42.4857,42.4857,116546.0
2022-03-28 12:10:00,46.81,46.84,46.73,46.79,232266.0,42.4948,42.522,42.4222,42.4766,232266.0
2022-03-28 12:20:00,46.79,46.93,46.78,46.91,241326.0,42.4766,42.6037,42.4675,42.5856,241326.0
2022-03-28 12:30:00,46.91,47.11,46.9,47.1,217600.0,42.5856,42.7671,42.5765,42.758,217600.0
2022-03-28 12:40:00,47.1,47.19,47.05,47.08,247694.0,42.758,42.8398,42.7127,42.7399,247694.0
2022-03-28 12:50:00,47.08,47.14,47.05,47.09,98628.0,42.7399,42.7944,42.7127,42.749,98628.0
2022-03-28 13:00:00,47.09,47.16,47.04,47.16,232423.0,42.749,42.8125,42.7036,42.8125,232423.0
2022-03-28 13:10:00,47.16,47.21,47.12,47.15,98723.0,42.8125,42.8579,42.7762,42.8034,98723.0
2022-03-28 13:20:00,47.15,47.2,47.1,47.16,129504.0,42.8034,42.8488,42.758,42.8125,129504.0
2022-03-28 13:30:00,47.16,47.17,47.12,47.14,94313.0,42.8125,42.8216,42.7762,42.7944,94313.0
2022-03-28 13:40:00,47.14,47.18,47.13,47.15,106787.0,42.7944,42.8307,42.7853,42.8034,106787.0
2022-03-28 13:50:00,47.14,47.18,47.12,47.15,130298.0,42.7944,42.8307,42.7762,42.8034,130298.0
2022-03-28 14:00:00,47.15,47.17,47.09,47.14,118843.0,42.8034,42.8216,42.749,42.7944,118843.0
2022-03-28 14:10:00,47.14,47.16,47.09,47.12,109212.0,42.7944,42.8125,42.749,42.7762,109212.0
2022-03-28 14:20:00,47.11,47.22,47.11,47.2,154857.0,42.7671,42.867,42.7671,42.8488,154857.0
2022-03-28 14:30:00,47.2,47.25,47.16,47.17,216011.0,42.8488,42.8942,42.8125,42.8216,216011.0
2022-03-28 14:40:00,47.18,47.3,47.17,47.26,330527.0,42.8307,42.9396,42.8216,42.9033,330527.0
2022-03-28 14:50:00,47.26,47.35,47.25,47.34,242682.0,42.9033,42.985,42.8942,42.9759,242682.0
2022-03-28 15:00:00,47.33,47.34,47.27,47.3,361684.0,42.9668,42.9759,42.9124,42.9396,361684.0
2022-03-28 15:10:00,47.29,47.32,47.26,47.3,255663.0,42.9305,42.9578,42.9033,42.9396,255663.0
2022-03-28 15:20:00,47.3,47.44,47.29,47.43,468858.0,42.9396,43.0667,42.9305,43.0576,468858.0
2022-03-28 15:30:00,47.43,47.49,47.4,47.41,556858.0,43.0576,43.1121,43.0304,43.0395,556858.0
2022-03-28 15:40:00,47.41,47.53,47.37,47.5,706634.0,43.0395,43.1484,43.0032,43.1212,706634.0
2022-03-28 15:50:00,47.49,47.55,47.4,47.54,1637058.0,43.1121,43.1666,43.0304,43.1575,1637058.0
2022-03-29 09:30:00,47.98,48.2,47.92,48.0,858515.0,43.5569,43.7566,43.5025,43.5751,858515.0
2022-03-29 09:40:00,48.0,48.04,47.76,47.9,446414.0,43.5751,43.6114,43.3572,43.4843,446414.0
2022-03-29 09:50:00,47.91,47.92,47.64,47.74,191326.0,43.4934,43.5025,43.2483,43.339,191326.0
2022-03-29 10:00:00,47.75,47.77,47.62,47.72,246011.0,43.3481,43.3663,43.2301,43.3209,246011.0
2022-03-29 10:10:00,47.72,47.75,47.6,47.7,251459.0,43.3209,43.3481,43.212,43.3027,251459.0
2022-03-29 10:20:00,47.67,47.75,47.58,47.75,279227.0,43.2755,43.3481,43.1938,43.3481,279227.0
2022-03-29 10:30:00,47.74,47.76,47.65,47.7,181651.0,43.339,43.3572,43.2573,43.3027,181651.0
2022-03-29 10:40:00,47.69,47.72,47.62,47.65,184551.0,43.2937,43.3209,43.2301,43.2573,184551.0
2022-03-29 10:50:00,47.66,47.78,47.66,47.72,161968.0,43.2664,43.3754,43.2664,43.3209,161968.0
2022-03-29 11:00:00,47.73,47.75,47.62,47.7,129405.0,43.33,43.3481,43.2301,43.3027,129405.0
2022-03-29 11:10:00,47.7,47.77,47.64,47.76,107495.0,43.3027,43.3663,43.2483,43.3572,107495.0
2022-03-29 11:20:00,47.75,47.75,47.67,47.69,92924.0,43.3481,43.3481,43.2755,43.2937,92924.0
2022-03-29 11:30:00,47.69,47.72,47.66,47.66,112409.0,43.2937,43.3209,43.2664,43.2664,112409.0
2022-03-29 11:40:00,47.66,47.77,47.64,47.76,138603.0,43.2664,43.3663,43.2483,43.3572,138603.0
2022-03-29 11:50:00,47.77,47.78,47.65,47.66,107407.0,43.3663,43.3754,43.2573,43.2664,107407.0
2022-03-29 12:00:00,47.66,47.67,47.59,47.6,128756.0,43.2664,43.2755,43.2029,43.212,128756.0
2022-03-29 12:10:00,47.6,47.62,47.53,47.56,119517.0,43.212,43.2301,43.1484,43.1756,119517.0
2022-03-29 12:20:00,47.56,47.56,47.49,47.51,121306.0,43.1756,43.1756,43.1121,43.1303,121306.0
2022-03-29 12:30:00,47.51,47.51,47.44,47.48,166723.0,43.1303,43.1303,43.0667,43.103,166723.0
2022-03-29 12:40:00,47.48,47.53,47.45,47.51,111389.0,43.103,43.1484,43.0758,43.1303,111389.0
2022-03-29 12:50:00,47.51,47.52,47.43,47.49,86779.0,43.1303,43.1393,43.0576,43.1121,86779.0
2022-03-29 13:00:00,47.49,47.5,47.45,47.46,119932.0,43.1121,43.1212,43.0758,43.0849,119932.0
2022-03-29 13:10:00,47.47,47.49,47.43,47.45,76711.0,43.0939,43.1121,43.0576,43.0758,76711.0
2022-03-29 13:20:00,47.45,47.49,47.38,47.48,166767.0,43.0758,43.1121,43.0122,43.103,166767.0
2022-03-29 13:30:00,47.47,47.55,47.44,47.55,273991.0,43.0939,43.1666,43.0667,43.1666,273991.0
2022-03-29 13:40:00,47.55,47.69,47.53,47.66,98471.0,43.1666,43.2937,43.1484,43.2664,98471.0
2022-03-29 13:50:00,47.66,47.72,47.66,47.7,114974.0,43.2664,43.3209,43.2664,43.3027,114974.0
2022-03-29 14:00:00,47.71,47.75,47.67,47.73,431961.0,43.3118,43.3481,43.2755,43.33,431961.0
2022-03-29 14:10:00,47.72,47.75,47.69,47.73,158555.0,43.3209,43.3481,43.2937,43.33,158555.0
2022-03-29 14:20:00,47.72,47.76,47.7,47.71,367622.0,43.3209,43.3572,43.3027,43.3118,367622.0
2022-03-29 14:30:00,47.71,47.88,47.7,47.8,293067.0,43.3118,43.4661,43.3027,43.3935,293067.0
2022-03-29 14:40:00,47.8,47.86,47.79,47.84,114533.0,43.3935,43.448,43.3844,43.4298,114533.0
2022-03-29 14:50:00,47.84,47.84,47.73,47.74,447084.0,43.4298,43.4298,43.33,43.339,447084.0
2022-03-29 15:00:00,47.74,47.82,47.71,47.77,212866.0,43.339,43.4117,43.3118,43.3663,212866.0
2022-03-29 15:10:00,47.77,47.78,47.7,47.78,371300.0,43.3663,43.3754,43.3027,43.3754,371300.0
2022-03-29 15:20:00,47.77,47.8,47.71,47.73,294133.0,43.3663,43.3935,43.3118,43.33,294133.0
2022-03-29 15:30:00,47.73,47.84,47.71,47.77,323909.0,43.33,43.4298,43.3118,43.3663,323909.0
2022-03-29 15:40:00,47.78,47.85,47.73,47.83,648970.0,43.3754,43.4389,43.33,43.4208,648970.0
2022-03-29 15:50:00,47.83,47.89,47.7,47.79,1771176.0,43.4208,43.4752,43.3027,43.3844,1771176.0
2022-03-30 09:30:00,47.55,47.73,47.48,47.49,743122.0,43.1666,43.33,43.103,43.1121,743122.0
2022-03-30 09:40:00,47.5,47.69,47.41,47.69,296703.0,43.1212,43.2937,43.0395,43.2937,296703.0
2022-03-30 09:50:00,47.69,47.78,47.55,47.77,351857.0,43.2937,43.3754,43.1666,43.3663,351857.0
2022-03-30 10:00:00,47.78,47.83,47.69,47.71,507784.0,43.3754,43.4208,43.2937,43.3118,507784.0
2022-03-30 10:10:00,47.71,47.82,47.67,47.74,627862.0,43.3118,43.4117,43.2755,43.339,627862.0
2022-03-30 10:20:00,47.73,47.74,47.59,47.62,250483.0,43.33,43.339,43.2029,43.2301,250483.0
2022-03-30 10:30:00,47.62,47.74,47.6,47.69,240679.0,43.2301,43.339,43.212,43.2937,240679.0
2022-03-30 10:40:00,47.69,47.74,47.64,47.67,213433.0,43.2937,43.339,43.2483,43.2755,213433.0
2022-03-30 10:50:00,47.68,47.77,47.66,47.74,447172.0,43.2846,43.3663,43.2664,43.339,447172.0
2022-03-30 11:00:00,47.74,47.84,47.69,47.69,301398.0,43.339,43.4298,43.2937,43.2937,301398.0
2022-03-30 11:10:00,47.69,47.71,47.62,47.71,217364.0,43.2937,43.3118,43.2301,43.3118,217364.0
2022-03-30 11:20:00,47.71,47.74,47.65,47.68,188690.0,43.3118,43.339,43.2573,43.2846,188690.0
2022-03-30 11:30:00,47.69,47.71,47.63,47.65,193725.0,43.2937,43.3118,43.2392,43.2573,193725.0
2022-03-30 11:40:00,47.65,47.7,47.61,47.66,253808.0,43.2573,43.3027,43.221,43.2664,253808.0
2022-03-30 11:50:00,47.66,47.68,47.6,47.66,220366.0,43.2664,43.2846,43.212,43.2664,220366.0
2022-03-30 12:00:00,47.66,47.72,47.65,47.67,138699.0,43.2664,43.3209,43.2573,43.2755,138699.0
2022-03-30 12:10:00,47.68,47.73,47.66,47.73,116199.0,43.2846,43.33,43.2664,43.33,116199.0
2022-03-30 12:20:00,47.73,47.73,47.66,47.7,146884.0,43.33,43.33,43.2664,43.3027,146884.0
2022-03-30 12:30:00,47.71,47.72,47.63,47.66,249339.0,43.3118,43.3209,43.2392,43.2664,249339.0
2022-03-30 12:40:00,47.65,47.75,47.64,47.73,114990.0,43.2573,43.3481,43.2483,43.33,114990.0
2022-03-30 12:50:00,47.73,47.77,47.71,47.73,310180.0,43.33,43.3663,43.3118,43.33,310180.0
2022-03-30 13:00:00,47.73,47.74,47.65,47.68,86650.0,43.33,43.339,43.2573,43.2846,86650.0
2022-03-30 13:10:00,47.68,47.68,47.63,47.65,101418.0,43.2846,43.2846,43.2392,43.2573,101418.0
2022-03-30 13:20:00,47.64,47.64,47.58,47.6,88946.0,43.2483,43.2483,43.1938,43.212,88946.0
2022-03-30 13:30:00,47.61,47.61,47.55,47.6,116847.0,43.221,43.221,43.1666,43.212,116847.0
2022-03-30 13:40:00,47.59,47.66,47.58,47.65,158469.0,43.2029,43.2664,43.1938,43.2573,158469.0
2022-03-30 13:50:00,47.65,47.67,47.59,47.63,111412.0,43.2573,43.2755,43.2029,43.2392,111412.0
2022-03-30 14:00:00,47.62,47.66,47.61,47.63,129293.0,43.2301,43.2664,43.221,43.2392,129293.0
2022-03-30 14:10:00,47.64,47.64,47.53,47.54,139985.0,43.2483,43.2483,43.1484,43.1575,139985.0
2022-03-30 14:20:00,47.55,47.58,47.5,47.58,124553.0,43.1666,43.1938,43.1212,43.1938,124553.0
2022-03-30 14:30:00,47.58,47.62,47.56,47.61,144535.0,43.1938,43.2301,43.1756,43.221,144535.0
2022-03-30 14:40:00,47.61,47.61,47.53,47.55,121879.0,43.221,43.221,43.1484,43.1666,121879.0
2022-03-30 14:50:00,47.55,47.63,47.54,47.6,200782.0,43.1666,43.2392,43.1575,43.212,200782.0
2022-03-30 15:00:00,47.61,47.68,47.58,47.68,215959.0,43.221,43.2846,43.1938,43.2846,215959.0
2022-03-30 15:10:00,47.68,47.69,47.64,47.67,229124.0,43.2846,43.2937,43.2483,43.2755,229124.0
2022-03-30 15:20:00,47.66,47.67,47.57,47.61,186155.0,43.2664,43.2755,43.1847,43.221,186155.0
2022-03-30 15:30:00,47.62,47.66,47.54,47.54,345346.0,43.2301,43.2664,43.1575,43.1575,345346.0
2022-03-30 15:40:00,47.54,47.68,47.52,47.65,384837.0,43.1575,43.2846,43.1393,43.2573,384837.0
2022-03-30 15:50:00,47.65,47.72,47.55,47.71,1206327.0,43.2573,43.3209,43.1666,43.3118,1206327.0
2022-03-31 09:30:00,47.89,47.92,47.58,47.85,564859.0,43.4752,43.5025,43.1938,43.4389,564859.0
2022-03-31 09:40:00,47.85,47.85,47.65,47.67,184003.0,43.4389,43.4389,43.2573,43.2755,184003.0
2022-03-31 09:50:00,47.68,47.69,47.41,47.6,340871.0,43.2846,43.2937,43.0395,43.212,340871.0
2022-03-31 10:00:00,47.59,47.62,47.28,47.28,337569.0,43.2029,43.2301,42.9215,42.9215,337569.0
2022-03-31 10:10:00,47.28,47.34,47.2,47.24,187614.0,42.9215,42.9759,42.8488,42.8851,187614.0
2022-03-31 10:20:00,47.23,47.29,47.16,47.19,254615.0,42.8761,42.9305,42.8125,42.8398,254615.0
2022-03-31 10:30:00,47.19,47.32,47.15,47.32,442503.0,42.8398,42.9578,42.8034,42.9578,442503.0
2022-03-31 10:40:00,47.33,47.4,47.29,47.32,132297.0,42.9668,43.0304,42.9305,42.9578,132297.0
2022-03-31 10:50:00,47.31,47.35,47.24,47.31,169277.0,42.9487,42.985,42.8851,42.9487,169277.0
2022-03-31 11:00:00,47.3,47.33,47.25,47.31,145891.0,42.9396,42.9668,42.8942,42.9487,145891.0
2022-03-31 11:10:00,47.3,47.32,47.25,47.28,129058.0,42.9396,42.9578,42.8942,42.9215,129058.0
2022-03-31 11:20:00,47.27,47.27,47.11,47.12,191094.0,42.9124,42.9124,42.7671,42.7762,191094.0
2022-03-31 11:30:00,47.11,47.11,47.0,47.05,218356.0,42.7671,42.7671,42.6673,42.7127,218356.0
2022-03-31 11:40:00,47.06,47.1,47.02,47.03,105102.0,42.7217,42.758,42.6854,42.6945,105102.0
2022-03-31 11:50:00,47.03,47.06,46.95,47.05,190846.0,42.6945,42.7217,42.6219,42.7127,190846.0
2022-03-31 12:00:00,47.05,47.1,47.02,47.04,107055.0,42.7127,42.758,42.6854,42.7036,107055.0
2022-03-31 12:10:00,47.04,47.14,47.02,47.13,113035.0,42.7036,42.7944,42.6854,42.7853,113035.0
2022-03-31 12:20:00,47.13,47.19,47.1,47.13,98999.0,42.7853,42.8398,42.758,42.7853,98999.0
2022-03-31 12:30:00,47.13,47.15,47.09,47.1,86429.0,42.7853,42.8034,42.749,42.758,86429.0
2022-03-31 12:40:00,47.11,47.16,47.11,47.13,93465.0,42.7671,42.8125,42.7671,42.7853,93465.0
2022-03-31 12:50:00,47.14,47.14,47.08,47.09,85113.0,42.7944,42.7944,42.7399,42.749,85113.0
2022-03-31 13:00:00,47.09,47.11,47.06,47.07,92443.0,42.749,42.7671,42.7217,42.7308,92443.0
2022-03-31 13:10:00,47.07,47.14,47.05,47.12,113827.0,42.7308,42.7944,42.7127,42.7762,113827.0
2022-03-31 13:20:00,47.12,47.15,47.08,47.14,95656.0,42.7762,42.8034,42.7399,42.7944,95656.0
2022-03-31 13:30:00,47.13,47.17,47.12,47.16,96800.0,42.7853,42.8216,42.7762,42.8125,96800.0
2022-03-31 13:40:00,47.16,47.18,47.04,47.14,280193.0,42.8125,42.8307,42.7036,42.7944,280193.0
2022-03-31 13:50:00,47.14,47.22,47.13,47.15,132392.0,42.7944,42.867,42.7853,42.8034,132392.0
2022-03-31 14:00:00,47.15,47.16,47.1,47.14,106606.0,42.8034,42.8125,42.758,42.7944,106606.0
2022-03-31 14:10:00,47.13,47.15,47.07,47.11,109914.0,42.7853,42.8034,42.7308,42.7671,109914.0
2022-03-31 14:20:00,47.11,47.15,47.07,47.09,128050.0,42.7671,42.8034,42.7308,42.749,128050.0
2022-03-31 14:30:00,47.09,47.11,47.06,47.08,210392.0,42.749,42.7671,42.7217,42.7399,210392.0
2022-03-31 14:40:00,47.09,47.12,47.06,47.11,153965.0,42.749,42.7762,42.7217,42.7671,153965.0
2022-03-31 14:50:00,47.11,47.12,47.05,47.12,247434.0,42.7671,42.7762,42.7127,42.7762,247434.0
2022-03-31 15:00:00,47.12,47.2,47.1,47.18,311550.0,42.7762,42.8488,42.758,42.8307,311550.0
2022-03-31 15:10:00,47.18,47.18,47.1,47.14,158965.0,42.8307,42.8307,42.758,42.7944,158965.0
2022-03-31 15:20:00,47.14,47.14,47.05,47.1,225115.0,42.7944,42.7944,42.7127,42.758,225115.0
2022-03-31 15:30:00,47.09,47.1,47.03,47.05,352103.0,42.749,42.758,42.6945,42.7127,352103.0
2022-03-31 15:40:00,47.05,47.06,46.99,47.0,564585.0,42.7127,42.7217,42.6582,42.6673,564585.0
2022-03-31 15:50:00,47.0,47.07,46.82,46.82,3958260.0,42.6673,42.7308,42.5039,42.5039,3958260.0
2022-04-01 09:30:00,47.24,47.29,47.03,47.15,586069.0,42.8851,42.9305,42.6945,42.8034,586069.0
2022-04-01 09:40:00,47.15,47.39,47.14,47.3,433271.0,42.8034,43.0213,42.7944,42.9396,433271.0
2022-04-01 09:50:00,47.3,47.34,47.15,47.25,391678.0,42.9396,42.9759,42.8034,42.8942,391678.0
2022-04-01 10:00:00,47.25,47.28,47.19,47.2,324136.0,42.8942,42.9215,42.8398,42.8488,324136.0
2022-04-01 10:10:00,47.19,47.24,47.08,47.11,186978.0,42.8398,42.8851,42.7399,42.7671,186978.0
2022-04-01 10:20:00,47.11,47.13,46.89,46.91,262746.0,42.7671,42.7853,42.5674,42.5856,262746.0
2022-04-01 10:30:00,46.92,46.94,46.84,46.88,194692.0,42.5946,42.6128,42.522,42.5583,194692.0
2022-04-01 10:40:00,46.88,46.98,46.84,46.97,250085.0,42.5583,42.6491,42.522,42.64,250085.0
2022-04-01 10:50:00,46.97,47.13,46.96,47.11,330310.0,42.64,42.7853,42.631,42.7671,330310.0
2022-04-01 11:00:00,47.1,47.23,47.06,47.19,246021.0,42.758,42.8761,42.7217,42.8398,246021.0
2022-04-01 11:10:00,47.18,47.23,47.17,47.22,95513.0,42.8307,42.8761,42.8216,42.867,95513.0
2022-04-01 11:20:00,47.22,47.36,47.21,47.3,294894.0,42.867,42.9941,42.8579,42.9396,294894.0
2022-04-01 11:30:00,47.3,47.41,47.29,47.34,297984.0,42.9396,43.0395,42.9305,42.9759,297984.0
2022-04-01 11:40:00,47.34,47.36,47.24,47.28,164616.0,42.9759,42.9941,42.8851,42.9215,164616.0
2022-04-01 11:50:00,47.28,47.38,47.27,47.38,136123.0,42.9215,43.0122,42.9124,43.0122,136123.0
2022-04-01 12:00:00,47.38,47.39,47.25,47.29,128038.0,43.0122,43.0213,42.8942,42.9305,128038.0
2022-04-01 12:10:00,47.28,47.3,47.22,47.29,138711.0,42.9215,42.9396,42.867,42.9305,138711.0
2022-04-01 12:20:00,47.29,47.35,47.27,47.34,139633.0,42.9305,42.985,42.9124,42.9759,139633.0
2022-04-01 12:30:00,47.34,47.4,47.29,47.38,201451.0,42.9759,43.0304,42.9305,43.0122,201451.0
2022-04-01 12:40:00,47.37,47.38,47.33,47.34,104828.0,43.0032,43.0122,42.9668,42.9759,104828.0
2022-04-01 12:50:00,47.34,47.39,47.3,47.37,106051.0,42.9759,43.0213,42.9396,43.0032,106051.0
2022-04-01 13:00:00,47.36,47.44,47.36,47.41,150709.0,42.9941,43.0667,42.9941,43.0395,150709.0
2022-04-01 13:10:00,47.41,47.44,47.38,47.43,119435.0,43.0395,43.0667,43.0122,43.0576,119435.0
2022-04-01 13:20:00,47.44,47.47,47.4,47.46,115379.0,43.0667,43.0939,43.0304,43.0849,115379.0
2022-04-01 13:30:00,47.45,47.52,47.43,47.52,195256.0,43.0758,43.1393,43.0576,43.1393,195256.0
2022-04-01 13:40:00,47.52,47.54,47.47,47.52,160763.0,43.1393,43.1575,43.0939,43.1393,160763.0
2022-04-01 13:50:00,47.51,47.6,47.5,47.58,134274.0,43.1303,43.212,43.1212,43.1938,134274.0
2022-04-01 14:00:00,47.58,47.71,47.57,47.66,206750.0,43.1938,43.3118,43.1847,43.2664,206750.0
2022-04-01 14:10:00,47.66,47.8,47.64,47.75,227441.0,43.2664,43.3935,43.2483,43.3481,227441.0
2022-04-01 14:20:00,47.75,47.78,47.72,47.77,240416.0,43.3481,43.3754,43.3209,43.3663,240416.0
2022-04-01 14:30:00,47.77,47.79,47.73,47.76,240454.0,43.3663,43.3844,43.33,43.3572,240454.0
2022-04-01 14:40:00,47.76,47.79,47.73,47.75,203554.0,43.3572,43.3844,43.33,43.3481,203554.0
2022-04-01 14:50:00,47.75,47.77,47.7,47.72,153207.0,43.3481,43.3663,43.3027,43.3209,153207.0
2022-04-01 15:00:00,47.71,47.79,47.7,47.73,185243.0,43.3118,43.3844,43.3027,43.33,185243.0
2022-04-01 15:10:00,47.73,47.77,47.67,47.67,203634.0,43.33,43.3663,43.2755,43.2755,203634.0
2022-04-01 15:20:00,47.66,47.71,47.65,47.68,279417.0,43.2664,43.3118,43.2573,43.2846,279417.0
2022-04-01 15:30:00,47.68,47.69,47.54,47.55,353623.0,43.2846,43.2937,43.1575,43.1666,353623.0
2022-04-01 15:40:00,47.55,47.59,47.48,47.56,480255.0,43.1666,43.2029,43.103,43.1756,480255.0
2022-04-01 15:50:00,47.56,47.74,47.55,47.71,1605993.0,43.1756,43.339,43.1666,43.3118,1605993.0
2022-04-04 09:30:00,47.81,47.9,47.63,47.73,766006.0,43.4026,43.4843,43.2392,43.33,766006.0
2022-04-04 09:40:00,47.72,48.12,47.67,48.09,621514.0,43.3209,43.684,43.2755,43.6568,621514.0
2022-04-04 09:50:00,48.09,48.28,48.01,48.01,292152.0,43.6568,43.8293,43.5842,43.5842,292152.0
2022-04-04 10:00:00,48.02,48.06,47.82,47.82,255828.0,43.5932,43.6295,43.4117,43.4117,255828.0
2022-04-04 10:10:00,47.83,47.83,47.7,47.8,287612.0,43.4208,43.4208,43.3027,43.3935,287612.0
2022-04-04 10:20:00,47.79,47.97,47.79,47.97,200447.0,43.3844,43.5478,43.3844,43.5478,200447.0
2022-04-04 10:30:00,47.97,47.97,47.82,47.9,194877.0,43.5478,43.5478,43.4117,43.4843,194877.0
2022-04-04 10:40:00,47.9,47.98,47.88,47.91,214708.0,43.4843,43.5569,43.4661,43.4934,214708.0
2022-04-04 10:50:00,47.91,47.93,47.8,47.81,233476.0,43.4934,43.5115,43.3935,43.4026,233476.0
2022-04-04 11:00:00,47.81,47.82,47.74,47.78,208554.0,43.4026,43.4117,43.339,43.3754,208554.0
2022-04-04 11:10:00,47.78,47.81,47.73,47.8,254714.0,43.3754,43.4026,43.33,43.3935,254714.0
2022-04-04 11:20:00,47.79,47.9,47.78,47.89,137274.0,43.3844,43.4843,43.3754,43.4752,137274.0
2022-04-04 11:30:00,47.88,47.9,47.73,47.82,188632.0,43.4661,43.4843,43.33,43.4117,188632.0
2022-04-04 11:40:00,47.83,47.87,47.8,47.83,191970.0,43.4208,43.4571,43.3935,43.4208,191970.0
2022-04-04 11:50:00,47.83,47.87,47.8,47.87,119787.0,43.4208,43.4571,43.3935,43.4571,119787.0
2022-04-04 12:00:00,47.87,47.89,47.81,47.84,164312.0,43.4571,43.4752,43.4026,43.4298,164312.0
2022-04-04 12:10:00,47.83,47.89,47.81,47.88,162802.0,43.4208,43.4752,43.4026,43.4661,162802.0
2022-04-04 12:20:00,47.89,47.91,47.84,47.87,190469.0,43.4752,43.4934,43.4298,43.4571,190469.0
2022-04-04 12:30:00,47.87,47.88,47.8,47.83,126898.0,43.4571,43.4661,43.3935,43.4208,126898.0
2022-04-04 12:40:00,47.83,47.84,47.78,47.82,105237.0,43.4208,43.4298,43.3754,43.4117,105237.0
2022-04-04 12:50:00,47.83,47.88,47.82,47.84,106302.0,43.4208,43.4661,43.4117,43.4298,106302.0
2022-04-04 13:00:00,47.84,47.88,47.79,47.88,138167.0,43.4298,43.4661,43.3844,43.4661,138167.0
2022-04-04 13:10:00,47.88,47.97,47.86,47.95,130715.0,43.4661,43.5478,43.448,43.5297,130715.0
2022-04-04 13:20:00,47.96,47.98,47.93,47.95,154781.0,43.5388,43.5569,43.5115,43.5297,154781.0
2022-04-04 13:30:00,47.96,47.97,47.93,47.93,110457.0,43.5388,43.5478,43.5115,43.5115,110457.0
2022-04-04 13:40:00,47.94,47.94,47.89,47.89,149009.0,43.5206,43.5206,43.4752,43.4752,149009.0
2022-04-04 13:50:00,47.9,47.98,47.89,47.98,220643.0,43.4843,43.5569,43.4752,43.5569,220643.0
2022-04-04 14:00:00,47.98,48.08,47.97,48.08,233786.0,43.5569,43.6477,43.5478,43.6477,233786.0
2022-04-04 14:10:00,48.08,48.16,48.06,48.16,213558.0,43.6477,43.7203,43.6295,43.7203,213558.0
2022-04-04 14:20:00,48.16,48.19,48.13,48.18,228155.0,43.7203,43.7476,43.6931,43.7385,228155.0
2022-04-04 14:30:00,48.18,48.2,48.15,48.2,157372.0,43.7385,43.7566,43.7113,43.7566,157372.0
2022-04-04 14:40:00,48.2,48.23,48.16,48.2,140214.0,43.7566,43.7839,43.7203,43.7566,140214.0
2022-04-04 14:50:00,48.2,48.2,48.1,48.13,152843.0,43.7566,43.7566,43.6659,43.6931,152843.0
2022-04-04 15:00:00,48.12,48.17,48.12,48.15,183436.0,43.684,43.7294,43.684,43.7113,183436.0
2022-04-04 15:10:00,48.15,48.15,48.04,48.14,366919.0,43.7113,43.7113,43.6114,43.7022,366919.0
2022-04-04 15:20:00,48.14,48.23,48.14,48.18,247929.0,43.7022,43.7839,43.7022,43.7385,247929.0
2022-04-04 15:30:00,48.18,48.18,48.11,48.12,361287.0,43.7385,43.7385,43.6749,43.684,361287.0
2022-04-04 15:40:00,48.12,48.13,47.98,48.03,635687.0,43.684,43.6931,43.5569,43.6023,635687.0
2022-04-04 15:50:00,48.03,48.15,48.03,48.1,1347145.0,43.6023,43.7113,43.6023,43.6659,1347145.0
2022-04-05 09:30:00,47.42,48.03,47.41,48.01,749211.0,43.2914,43.8482,43.2822,43.83,749211.0
2022-04-05 09:40:00,48.01,48.12,48.0,48.09,292819.0,43.83,43.9304,43.8209,43.903,292819.0
2022-04-05 09:50:00,48.08,48.16,48.06,48.13,236268.0,43.8939,43.9669,43.8756,43.9395,236268.0
2022-04-05 10:00:00,48.13,48.29,48.07,48.12,385304.0,43.9395,44.0856,43.8848,43.9304,385304.0
2022-04-05 10:10:00,48.12,48.16,47.94,47.95,332814.0,43.9304,43.9669,43.7661,43.7752,332814.0
2022-04-05 10:20:00,47.95,47.96,47.75,47.91,275660.0,43.7752,43.7843,43.5926,43.7387,275660.0
2022-04-05 10:30:00,47.91,47.91,47.82,47.9,225443.0,43.7387,43.7387,43.6565,43.7296,225443.0
2022-04-05 10:40:00,47.89,47.98,47.87,47.93,212014.0,43.7204,43.8026,43.7022,43.757,212014.0
2022-04-05 10:50:00,47.93,48.01,47.91,47.92,173254.0,43.757,43.83,43.7387,43.7478,173254.0
2022-04-05 11:00:00,47.93,47.93,47.8,47.89,244677.0,43.757,43.757,43.6383,43.7204,244677.0
2022-04-05 11:10:00,47.89,47.95,47.85,47.86,187864.0,43.7204,43.7752,43.6839,43.693,187864.0
2022-04-05 11:20:00,47.86,47.95,47.85,47.95,132976.0,43.693,43.7752,43.6839,43.7752,132976.0
2022-04-05 11:30:00,47.94,48.02,47.87,47.9,161275.0,43.7661,43.8391,43.7022,43.7296,161275.0
2022-04-05 11:40:00,47.9,47.98,47.89,47.95,160275.0,43.7296,43.8026,43.7204,43.7752,160275.0
2022-04-05 11:50:00,47.95,47.98,47.86,47.89,107238.0,43.7752,43.8026,43.693,43.7204,107238.0
2022-04-05 12:00:00,47.89,47.99,47.84,47.95,137125.0,43.7204,43.8117,43.6748,43.7752,137125.0
2022-04-05 12:10:00,47.95,47.96,47.87,47.9,123634.0,43.7752,43.7843,43.7022,43.7296,123634.0
2022-04-05 12:20:00,47.9,47.97,47.9,47.95,174233.0,43.7296,43.7935,43.7296,43.7752,174233.0
2022-04-05 12:30:00,47.95,47.98,47.89,47.92,150840.0,43.7752,43.8026,43.7204,43.7478,150840.0
2022-04-05 12:40:00,47.92,47.95,47.9,47.93,150688.0,43.7478,43.7752,43.7296,43.757,150688.0
2022-04-05 12:50:00,47.93,47.97,47.91,47.97,139481.0,43.757,43.7935,43.7387,43.7935,139481.0
2022-04-05 13:00:00,47.96,48.02,47.9,48.02,115301.0,43.7843,43.8391,43.7296,43.8391,115301.0
2022-04-05 13:10:00,48.02,48.02,47.94,48.0,146264.0,43.8391,43.8391,43.7661,43.8209,146264.0
2022-04-05 13:20:00,48.0,48.02,47.97,48.02,106720.0,43.8209,43.8391,43.7935,43.8391,106720.0
2022-04-05 13:30:00,48.02,48.02,47.92,47.97,118797.0,43.8391,43.8391,43.7478,43.7935,118797.0
2022-04-05 13:40:00,47.98,47.99,47.85,47.87,109813.0,43.8026,43.8117,43.6839,43.7022,109813.0
2022-04-05 13:50:00,47.88,47.88,47.8,47.86,153654.0,43.7113,43.7113,43.6383,43.693,153654.0
2022-04-05 14:00:00,47.87,47.88,47.78,47.79,237176.0,43.7022,43.7113,43.62,43.6291,237176.0
2022-04-05 14:10:00,47.8,47.94,47.79,47.91,321394.0,43.6383,43.7661,43.6291,43.7387,321394.0
2022-04-05 14:20:00,47.91,47.98,47.88,47.91,345559.0,43.7387,43.8026,43.7113,43.7387,345559.0
2022-04-05 14:30:00,47.91,47.97,47.86,47.9,515500.0,43.7387,43.7935,43.693,43.7296,515500.0
2022-04-05 14:40:00,47.9,47.93,47.85,47.89,339156.0,43.7296,43.757,43.6839,43.7204,339156.0
2022-04-05 14:50:00,47.9,47.96,47.86,47.89,265746.0,43.7296,43.7843,43.693,43.7204,265746.0
2022-04-05 15:00:00,47.89,47.93,47.78,47.79,463348.0,43.7204,43.757,43.62,43.6291,463348.0
2022-04-05 15:10:00,47.79,47.79,47.73,47.75,279224.0,43.6291,43.6291,43.5744,43.5926,279224.0
2022-04-05 15:20:00,47.76,47.81,47.73,47.76,353259.0,43.6018,43.6474,43.5744,43.6018,353259.0
2022-04-05 15:30:00,47.76,47.8,47.72,47.79,452814.0,43.6018,43.6383,43.5652,43.6291,452814.0
2022-04-05 15:40:00,47.79,47.82,47.75,47.79,613650.0,43.6291,43.6565,43.5926,43.6291,613650.0
2022-04-05 15:50:00,47.78,47.9,47.75,47.88,2067170.0,43.62,43.7296,43.5926,43.7113,2067170.0
2022-04-06 09:30:00,47.9,48.0,47.43,47.74,908427.0,43.7296,43.8209,43.3005,43.5835,908427.0
2022-04-06 09:40:00,47.74,47.99,47.72,47.97,399465.0,43.5835,43.8117,43.5652,43.7935,399465.0
2022-04-06 09:50:00,47.97,48.21,47.96,48.07,890636.0,43.7935,44.0126,43.7843,43.8848,890636.0
2022-04-06 10:00:00,48.06,48.16,47.95,47.97,850862.0,43.8756,43.9669,43.7752,43.7935,850862.0
2022-04-06 10:10:00,47.97,48.01,47.73,47.77,796081.0,43.7935,43.83,43.5744,43.6109,796081.0
2022-04-06 10:20:00,47.76,47.91,47.75,47.9,280800.0,43.6018,43.7387,43.5926,43.7296,280800.0
2022-04-06 10:30:00,47.91,47.91,47.75,47.83,380538.0,43.7387,43.7387,43.5926,43.6657,380538.0
2022-04-06 10:40:00,47.83,47.91,47.77,47.82,226858.0,43.6657,43.7387,43.6109,43.6565,226858.0
2022-04-06 10:50:00,47.82,47.85,47.76,47.82,231378.0,43.6565,43.6839,43.6018,43.6565,231378.0
2022-04-06 11:00:00,47.82,47.9,47.78,47.87,247128.0,43.6565,43.7296,43.62,43.7022,247128.0
2022-04-06 11:10:00,47.87,47.89,47.77,47.8,284492.0,43.7022,43.7204,43.6109,43.6383,284492.0
2022-04-06 11:20:00,47.8,47.87,47.77,47.87,508132.0,43.6383,43.7022,43.6109,43.7022,508132.0
2022-04-06 11:30:00,47.87,48.03,47.87,48.02,257796.0,43.7022,43.8482,43.7022,43.8391,257796.0
2022-04-06 11:40:00,48.02,48.16,48.0,48.11,250005.0,43.8391,43.9669,43.8209,43.9213,250005.0
2022-04-06 11:50:00,48.11,48.15,48.06,48.09,170379.0,43.9213,43.9578,43.8756,43.903,170379.0
2022-04-06 12:00:00,48.1,48.18,48.09,48.14,185895.0,43.9121,43.9852,43.903,43.9487,185895.0
2022-04-06 12:10:00,48.13,48.15,48.05,48.07,131463.0,43.9395,43.9578,43.8665,43.8848,131463.0
2022-04-06 12:20:00,48.07,48.1,48.04,48.07,162833.0,43.8848,43.9121,43.8574,43.8848,162833.0
2022-04-06 12:30:00,48.06,48.11,48.01,48.01,126496.0,43.8756,43.9213,43.83,43.83,126496.0
2022-04-06 12:40:00,48.02,48.07,48.01,48.06,151135.0,43.8391,43.8848,43.83,43.8756,151135.0
2022-04-06 12:50:00,48.07,48.12,48.02,48.11,197172.0,43.8848,43.9304,43.8391,43.9213,197172.0
2022-04-06 13:00:00,48.1,48.15,48.03,48.04,185225.0,43.9121,43.9578,43.8482,43.8574,185225.0
2022-04-06 13:10:00,48.05,48.1,48.03,48.09,139169.0,43.8665,43.9121,43.8482,43.903,139169.0
2022-04-06 13:20:00,48.09,48.21,48.06,48.2,240031.0,43.903,44.0126,43.8756,44.0034,240031.0
2022-04-06 13:30:00,48.2,48.21,48.15,48.2,198720.0,44.0034,44.0126,43.9578,44.0034,198720.0
2022-04-06 13:40:00,48.2,48.25,48.07,48.11,304460.0,44.0034,44.0491,43.8848,43.9213,304460.0
2022-04-06 13:50:00,48.11,48.15,48.01,48.02,445852.0,43.9213,43.9578,43.83,43.8391,445852.0
2022-04-06 14:00:00,48.03,48.22,47.91,47.93,508797.0,43.8482,44.0217,43.7387,43.757,508797.0
2022-04-06 14:10:00,47.94,47.98,47.84,47.9,529185.0,43.7661,43.8026,43.6748,43.7296,529185.0
2022-04-06 14:20:00,47.91,48.03,47.89,47.92,246120.0,43.7387,43.8482,43.7204,43.7478,246120.0
2022-04-06 14:30:00,47.92,48.09,47.9,48.0,266422.0,43.7478,43.903,43.7296,43.8209,266422.0
2022-04-06 14:40:00,47.99,48.08,47.87,47.88,562606.0,43.8117,43.8939,43.7022,43.7113,562606.0
2022-04-06 14:50:00,47.88,48.04,47.87,47.95,971874.0,43.7113,43.8574,43.7022,43.7752,971874.0
2022-04-06 15:00:00,47.95,48.07,47.94,47.98,300097.0,43.7752,43.8848,43.7661,43.8026,300097.0
2022-04-06 15:10:00,47.98,48.04,47.93,47.95,238845.0,43.8026,43.8574,43.757,43.7752,238845.0
2022-04-06 15:20:00,47.95,47.96,47.72,47.75,354394.0,43.7752,43.7843,43.5652,43.5926,354394.0
2022-04-06 15:30:00,47.74,47.82,47.71,47.81,459609.0,43.5835,43.6565,43.5561,43.6474,459609.0
2022-04-06 15:40:00,47.8,47.87,47.75,47.83,426307.0,43.6383,43.7022,43.5926,43.6657,426307.0
2022-04-06 15:50:00,47.83,47.88,47.71,47.76,1959049.0,43.6657,43.7113,43.5561,43.6018,1959049.0
2022-04-07 09:30:00,47.6,47.78,47.34,47.48,664866.0,43.4557,43.62,43.2183,43.3461,664866.0
2022-04-07 09:40:00,47.5,47.6,47.37,47.4,368849.0,43.3644,43.4557,43.2457,43.2731,368849.0
2022-04-07 09:50:00,47.4,47.49,47.27,47.32,279009.0,43.2731,43.3553,43.1544,43.2001,279009.0
2022-04-07 10:00:00,47.33,47.34,47.02,47.08,443633.0,43.2092,43.2183,42.9262,42.981,443633.0
2022-04-07 10:10:00,47.07,47.09,46.99,47.03,282998.0,42.9718,42.9901,42.8988,42.9353,282998.0
2022-04-07 10:20:00,47.03,47.04,46.76,46.76,272963.0,42.9353,42.9444,42.6888,42.6888,272963.0
2022-04-07 10:30:00,46.75,46.87,46.74,46.78,304983.0,42.6797,42.7892,42.6706,42.7071,304983.0
2022-04-07 10:40:00,46.78,46.81,46.63,46.67,767777.0,42.7071,42.7345,42.5701,42.6067,767777.0
2022-04-07 10:50:00,46.66,46.76,46.61,46.72,1126564.0,42.5975,42.6888,42.5519,42.6523,1126564.0
2022-04-07 11:00:00,46.72,46.84,46.7,46.73,927354.0,42.6523,42.7619,42.634,42.6614,927354.0
2022-04-07 11:10:00,46.74,46.77,46.59,46.69,348475.0,42.6706,42.6979,42.5336,42.6249,348475.0
2022-04-07 11:20:00,46.69,46.71,46.61,46.68,399128.0,42.6249,42.6432,42.5519,42.6158,399128.0
2022-04-07 11:30:00,46.68,46.7,46.58,46.69,340332.0,42.6158,42.634,42.5245,42.6249,340332.0
2022-04-07 11:40:00,46.68,46.71,46.63,46.66,282288.0,42.6158,42.6432,42.5701,42.5975,282288.0
2022-04-07 11:50:00,46.66,46.76,46.65,46.74,201044.0,42.5975,42.6888,42.5884,42.6706,201044.0
2022-04-07 12:00:00,46.73,46.83,46.73,46.82,195589.0,42.6614,42.7527,42.6614,42.7436,195589.0
2022-04-07 12:10:00,46.81,46.88,46.73,46.74,187413.0,42.7345,42.7984,42.6614,42.6706,187413.0
2022-04-07 12:20:00,46.74,46.77,46.69,46.74,142889.0,42.6706,42.6979,42.6249,42.6706,142889.0
2022-04-07 12:30:00,46.75,46.77,46.7,46.71,188713.0,42.6797,42.6979,42.634,42.6432,188713.0
2022-04-07 12:40:00,46.71,46.77,46.68,46.68,207431.0,42.6432,42.6979,42.6158,42.6158,207431.0
2022-04-07 12:50:00,46.69,46.79,46.67,46.77,162525.0,42.6249,42.7162,42.6067,42.6979,162525.0
2022-04-07 13:00:00,46.77,46.84,46.77,46.83,160383.0,42.6979,42.7619,42.6979,42.7527,160383.0
2022-04-07 13:10:00,46.82,46.98,46.81,46.96,179360.0,42.7436,42.8897,42.7345,42.8714,179360.0
2022-04-07 13:20:00,46.96,47.03,46.94,47.01,179328.0,42.8714,42.9353,42.8531,42.9171,179328.0
2022-04-07 13:30:00,47.01,47.05,46.98,47.03,129970.0,42.9171,42.9536,42.8897,42.9353,129970.0
2022-04-07 13:40:00,47.03,47.08,47.02,47.05,103007.0,42.9353,42.981,42.9262,42.9536,103007.0
2022-04-07 13:50:00,47.04,47.11,46.96,47.09,214141.0,42.9444,43.0083,42.8714,42.9901,214141.0
2022-04-07 14:00:00,47.09,47.22,47.06,47.22,266652.0,42.9901,43.1088,42.9627,43.1088,266652.0
2022-04-07 14:10:00,47.21,47.24,47.15,47.18,133412.0,43.0996,43.127,43.0449,43.0722,133412.0
2022-04-07 14:20:00,47.17,47.27,47.14,47.16,145148.0,43.0631,43.1544,43.0357,43.054,145148.0
2022-04-07 14:30:00,47.16,47.17,47.04,47.14,137424.0,43.054,43.0631,42.9444,43.0357,137424.0
2022-04-07 14:40:00,47.14,47.22,47.11,47.19,165801.0,43.0357,43.1088,43.0083,43.0814,165801.0
2022-04-07 14:50:00,47.18,47.28,47.16,47.24,229534.0,43.0722,43.1635,43.054,43.127,229534.0
2022-04-07 15:00:00,47.24,47.38,47.22,47.38,302489.0,43.127,43.2548,43.1088,43.2548,302489.0
2022-04-07 15:10:00,47.38,47.46,47.33,47.35,188043.0,43.2548,43.3279,43.2092,43.2274,188043.0
2022-04-07 15:20:00,47.34,47.34,47.21,47.23,235638.0,43.2183,43.2183,43.0996,43.1179,235638.0
2022-04-07 15:30:00,47.23,47.29,47.21,47.24,285021.0,43.1179,43.1727,43.0996,43.127,285021.0
2022-04-07 15:40:00,47.24,47.34,47.23,47.29,412799.0,43.127,43.2183,43.1179,43.1727,412799.0
2022-04-07 15:50:00,47.28,47.33,47.12,47.14,1680484.0,43.1635,43.2092,43.0175,43.0357,1680484.0
2022-04-08 09:30:00,47.12,47.28,46.73,46.76,563004.0,43.0175,43.1635,42.6614,42.6888,563004.0
2022-04-08 09:40:00,46.76,46.8,46.63,46.7,486512.0,42.6888,42.7253,42.5701,42.634,486512.0
2022-04-08 09:50:00,46.69,46.77,46.54,46.74,700119.0,42.6249,42.6979,42.488,42.6706,700119.0
2022-04-08 10:00:00,46.75,47.07,46.73,47.04,803649.0,42.6797,42.9718,42.6614,42.9444,803649.0
2022-04-08 10:10:00,47.03,47.16,46.93,47.12,290997.0,42.9353,43.054,42.844,43.0175,290997.0
2022-04-08 10:20:00,47.12,47.2,47.08,47.2,223637.0,43.0175,43.0905,42.981,43.0905,223637.0
2022-04-08 10:30:00,47.2,47.3,47.19,47.2,139925.0,43.0905,43.1818,43.0814,43.0905,139925.0
2022-04-08 10:40:00,47.2,47.26,47.19,47.22,223354.0,43.0905,43.1453,43.0814,43.1088,223354.0
2022-04-08 10:50:00,47.22,47.49,47.21,47.49,236880.0,43.1088,43.3553,43.0996,43.3553,236880.0
2022-04-08 11:00:00,47.49,47.5,47.39,47.44,252197.0,43.3553,43.3644,43.264,43.3096,252197.0
2022-04-08 11:10:00,47.44,47.45,47.33,47.34,239835.0,43.3096,43.3187,43.2092,43.2183,239835.0
2022-04-08 11:20:00,47.33,47.39,47.29,47.35,144482.0,43.2092,43.264,43.1727,43.2274,144482.0
2022-04-08 11:30:00,47.35,47.38,47.26,47.31,273674.0,43.2274,43.2548,43.1453,43.1909,273674.0
2022-04-08 11:40:00,47.31,47.44,47.29,47.38,222631.0,43.1909,43.3096,43.1727,43.2548,222631.0
2022-04-08 11:50:00,47.38,47.44,47.33,47.42,116298.0,43.2548,43.3096,43.2092,43.2914,116298.0
2022-04-08 12:00:00,47.41,47.52,47.41,47.46,87760.0,43.2822,43.3826,43.2822,43.3279,87760.0
2022-04-08 12:10:00,47.46,47.51,47.38,47.43,169890.0,43.3279,43.3735,43.2548,43.3005,169890.0
2022-04-08 12:20:00,47.43,47.55,47.43,47.53,193062.0,43.3005,43.41,43.3005,43.3918,193062.0
2022-04-08 12:30:00,47.53,47.53,47.46,47.5,111807.0,43.3918,43.3918,43.3279,43.3644,111807.0
2022-04-08 12:40:00,47.49,47.52,47.41,47.41,112318.0,43.3553,43.3826,43.2822,43.2822,112318.0
2022-04-08 12:50:00,47.42,47.46,47.4,47.44,112440.0,43.2914,43.3279,43.2731,43.3096,112440.0
2022-04-08 13:00:00,47.45,47.48,47.4,47.45,112197.0,43.3187,43.3461,43.2731,43.3187,112197.0
2022-04-08 13:10:00,47.45,47.49,47.44,47.49,201873.0,43.3187,43.3553,43.3096,43.3553,201873.0
2022-04-08 13:20:00,47.48,47.58,47.48,47.55,311270.0,43.3461,43.4374,43.3461,43.41,311270.0
2022-04-08 13:30:00,47.55,47.57,47.38,47.44,413299.0,43.41,43.4283,43.2548,43.3096,413299.0
2022-04-08 13:40:00,47.43,47.48,47.43,47.45,174784.0,43.3005,43.3461,43.3005,43.3187,174784.0
2022-04-08 13:50:00,47.45,47.51,47.44,47.49,138088.0,43.3187,43.3735,43.3096,43.3553,138088.0
2022-04-08 14:00:00,47.48,47.53,47.44,47.48,194946.0,43.3461,43.3918,43.3096,43.3461,194946.0
2022-04-08 14:10:00,47.48,47.52,47.44,47.51,317213.0,43.3461,43.3826,43.3096,43.3735,317213.0
2022-04-08 14:20:00,47.51,47.52,47.33,47.36,412193.0,43.3735,43.3826,43.2092,43.2366,412193.0
2022-04-08 14:30:00,47.36,47.43,47.33,47.39,313994.0,43.2366,43.3005,43.2092,43.264,313994.0
2022-04-08 14:40:00,47.4,47.42,47.38,47.41,165115.0,43.2731,43.2914,43.2548,43.2822,165115.0
2022-04-08 14:50:00,47.4,47.51,47.4,47.5,336772.0,43.2731,43.3735,43.2731,43.3644,336772.0
2022-04-08 15:00:00,47.5,47.55,47.49,47.52,388127.0,43.3644,43.41,43.3553,43.3826,388127.0
2022-04-08 15:10:00,47.52,47.57,47.48,47.5,574389.0,43.3826,43.4283,43.3461,43.3644,574389.0
2022-04-08 15:20:00,47.51,47.56,47.48,47.56,289079.0,43.3735,43.4192,43.3461,43.4192,289079.0
2022-04-08 15:30:00,47.56,47.57,47.47,47.5,353542.0,43.4192,43.4283,43.337,43.3644,353542.0
2022-04-08 15:40:00,47.5,47.54,47.45,47.46,274193.0,43.3644,43.4009,43.3187,43.3279,274193.0
2022-04-08 15:50:00,47.45,47.48,47.32,47.44,1298966.0,43.3187,43.3461,43.2001,43.3096,1298966.0
2022-04-11 09:30:00,47.72,47.8,47.55,47.7,784969.0,43.5652,43.6383,43.41,43.547,784969.0
2022-04-11 09:40:00,47.7,47.88,47.57,47.59,381938.0,43.547,43.7113,43.4283,43.4466,381938.0
2022-04-11 09:50:00,47.59,47.88,47.58,47.86,320462.0,43.4466,43.7113,43.4374,43.693,320462.0
2022-04-11 10:00:00,47.86,48.1,47.75,48.09,285103.0,43.693,43.9121,43.5926,43.903,285103.0
2022-04-11 10:10:00,48.09,48.26,48.06,48.23,680280.0,43.903,44.0582,43.8756,44.0308,680280.0
2022-04-11 10:20:00,48.23,48.26,48.09,48.2,417276.0,44.0308,44.0582,43.903,44.0034,417276.0
2022-04-11 10:30:00,48.19,48.23,48.09,48.15,400423.0,43.9943,44.0308,43.903,43.9578,400423.0
2022-04-11 10:40:00,48.15,48.33,48.1,48.3,482643.0,43.9578,44.1221,43.9121,44.0947,482643.0
2022-04-11 10:50:00,48.31,48.42,48.25,48.27,324647.0,44.1039,44.2043,44.0491,44.0673,324647.0
2022-04-11 11:00:00,48.27,48.28,48.19,48.2,379756.0,44.0673,44.0765,43.9943,44.0034,379756.0
2022-04-11 11:10:00,48.19,48.25,48.04,48.06,434444.0,43.9943,44.0491,43.8574,43.8756,434444.0
2022-04-11 11:20:00,48.05,48.13,48.04,48.09,600979.0,43.8665,43.9395,43.8574,43.903,600979.0
2022-04-11 11:30:00,48.09,48.09,47.97,47.98,216897.0,43.903,43.903,43.7935,43.8026,216897.0
2022-04-11 11:40:00,47.98,48.08,47.95,48.07,239156.0,43.8026,43.8939,43.7752,43.8848,239156.0
2022-04-11 11:50:00,48.08,48.13,48.02,48.08,471973.0,43.8939,43.9395,43.8391,43.8939,471973.0
2022-04-11 12:00:00,48.07,48.13,48.03,48.09,305404.0,43.8848,43.9395,43.8482,43.903,305404.0
2022-04-11 12:10:00,48.09,48.1,48.05,48.07,100215.0,43.903,43.9121,43.8665,43.8848,100215.0
2022-04-11 12:20:00,48.07,48.11,47.95,47.96,138367.0,43.8848,43.9213,43.7752,43.7843,138367.0
2022-04-11 12:30:00,47.97,48.0,47.93,47.94,188650.0,43.7935,43.8209,43.757,43.7661,188650.0
2022-04-11 12:40:00,47.95,47.98,47.85,47.98,196190.0,43.7752,43.8026,43.6839,43.8026,196190.0
2022-04-11 12:50:00,47.98,47.99,47.85,47.92,146675.0,43.8026,43.8117,43.6839,43.7478,146675.0
2022-04-11 13:00:00,47.91,48.01,47.89,47.9,322684.0,43.7387,43.83,43.7204,43.7296,322684.0
2022-04-11 13:10:00,47.9,47.94,47.84,47.94,178181.0,43.7296,43.7661,43.6748,43.7661,178181.0
2022-04-11 13:20:00,47.94,47.94,47.72,47.8,194563.0,43.7661,43.7661,43.5652,43.6383,194563.0
2022-04-11 13:30:00,47.8,47.87,47.77,47.86,135917.0,43.6383,43.7022,43.6109,43.693,135917.0
2022-04-11 13:40:00,47.86,47.89,47.79,47.83,174102.0,43.693,43.7204,43.6291,43.6657,174102.0
2022-04-11 13:50:00,47.82,47.85,47.77,47.84,111232.0,43.6565,43.6839,43.6109,43.6748,111232.0
2022-04-11 14:00:00,47.85,47.87,47.77,47.8,195777.0,43.6839,43.7022,43.6109,43.6383,195777.0
2022-04-11 14:10:00,47.8,47.81,47.65,47.66,285986.0,43.6383,43.6474,43.5013,43.5105,285986.0
2022-04-11 14:20:00,47.65,47.76,47.63,47.75,210493.0,43.5013,43.6018,43.4831,43.5926,210493.0
2022-04-11 14:30:00,47.75,47.77,47.7,47.76,171067.0,43.5926,43.6109,43.547,43.6018,171067.0
2022-04-11 14:40:00,47.76,47.85,47.74,47.84,215001.0,43.6018,43.6839,43.5835,43.6748,215001.0
2022-04-11 14:50:00,47.84,47.87,47.77,47.79,162275.0,43.6748,43.7022,43.6109,43.6291,162275.0
2022-04-11 15:00:00,47.79,47.8,47.71,47.78,282059.0,43.6291,43.6383,43.5561,43.62,282059.0
2022-04-11 15:10:00,47.78,47.79,47.7,47.76,316017.0,43.62,43.6291,43.547,43.6018,316017.0
2022-04-11 15:20:00,47.75,47.78,47.74,47.75,326352.0,43.5926,43.62,43.5835,43.5926,326352.0
2022-04-11 15:30:00,47.75,47.76,47.59,47.65,674019.0,43.5926,43.6018,43.4466,43.5013,674019.0
2022-04-11 15:40:00,47.65,47.77,47.64,47.7,698492.0,43.5013,43.6109,43.4922,43.547,698492.0
2022-04-11 15:50:00,47.71,47.79,47.56,47.61,2105990.0,43.5561,43.6291,43.4192,43.4648,2105990.0
2022-04-12 09:30:00,47.92,48.18,47.79,48.06,748519.0,43.7478,43.9852,43.6291,43.8756,748519.0
2022-04-12 09:40:00,48.05,48.08,47.74,47.8,330534.0,43.8665,43.8939,43.5835,43.6383,330534.0
2022-04-12 09:50:00,47.8,47.87,47.68,47.79,308125.0,43.6383,43.7022,43.5287,43.6291,308125.0
2022-04-12 10:00:00,47.8,47.87,47.73,47.76,243759.0,43.6383,43.7022,43.5744,43.6018,243759.0
2022-04-12 10:10:00,47.77,47.83,47.66,47.66,206598.0,43.6109,43.6657,43.5105,43.5105,206598.0
2022-04-12 10:20:00,47.66,47.81,47.66,47.81,184748.0,43.5105,43.6474,43.5105,43.6474,184748.0
2022-04-12 10:30:00,47.81,47.82,47.61,47.64,171753.0,43.6474,43.6565,43.4648,43.4922,171753.0
2022-04-12 10:40:00,47.64,47.69,47.58,47.65,162652.0,43.4922,43.5378,43.4374,43.5013,162652.0
2022-04-12 10:50:00,47.65,47.73,47.58,47.68,150175.0,43.5013,43.5744,43.4374,43.5287,150175.0
2022-04-12 11:00:00,47.68,47.77,47.66,47.73,172389.0,43.5287,43.6109,43.5105,43.5744,172389.0
2022-04-12 11:10:00,47.73,47.79,47.71,47.79,218874.0,43.5744,43.6291,43.5561,43.6291,218874.0
2022-04-12 11:20:00,47.79,47.81,47.74,47.77,166568.0,43.6291,43.6474,43.5835,43.6109,166568.0
2022-04-12 11:30:00,47.78,47.81,47.69,47.7,180366.0,43.62,43.6474,43.5378,43.547,180366.0
2022-04-12 11:40:00,47.7,47.71,47.66,47.69,117575.0,43.547,43.5561,43.5105,43.5378,117575.0
2022-04-12 11:50:00,47.69,47.77,47.67,47.72,124641.0,43.5378,43.6109,43.5196,43.5652,124641.0
2022-04-12 12:00:00,47.72,47.74,47.64,47.65,116462.0,43.5652,43.5835,43.4922,43.5013,116462.0
2022-04-12 12:10:00,47.65,47.7,47.61,47.66,132882.0,43.5013,43.547,43.4648,43.5105,132882.0
2022-04-12 12:20:00,47.65,47.65,47.47,47.5,172438.0,43.5013,43.5013,43.337,43.3644,172438.0
2022-04-12 12:30:00,47.49,47.53,47.43,47.52,242377.0,43.3553,43.3918,43.3005,43.3826,242377.0
2022-04-12 12:40:00,47.51,47.54,47.46,47.54,124841.0,43.3735,43.4009,43.3279,43.4009,124841.0
2022-04-12 12:50:00,47.54,47.58,47.51,47.54,115674.0,43.4009,43.4374,43.3735,43.4009,115674.0
2022-04-12 13:00:00,47.54,47.56,47.45,47.5,141373.0,43.4009,43.4192,43.3187,43.3644,141373.0
2022-04-12 13:10:00,47.49,47.58,47.49,47.54,161067.0,43.3553,43.4374,43.3553,43.4009,161067.0
2022-04-12 13:20:00,47.54,47.63,47.52,47.61,154506.0,43.4009,43.4831,43.3826,43.4648,154506.0
2022-04-12 13:30:00,47.61,47.63,47.54,47.55,125192.0,43.4648,43.4831,43.4009,43.41,125192.0
2022-04-12 13:40:00,47.55,47.57,47.45,47.47,138016.0,43.41,43.4283,43.3187,43.337,138016.0
2022-04-12 13:50:00,47.47,47.48,47.42,47.45,251743.0,43.337,43.3461,43.2914,43.3187,251743.0
2022-04-12 14:00:00,47.45,47.51,47.38,47.48,190086.0,43.3187,43.3735,43.2548,43.3461,190086.0
2022-04-12 14:10:00,47.47,47.48,47.28,47.32,203873.0,43.337,43.3461,43.1635,43.2001,203873.0
2022-04-12 14:20:00,47.31,47.34,47.26,47.3,230266.0,43.1909,43.2183,43.1453,43.1818,230266.0
2022-04-12 14:30:00,47.31,47.38,47.26,47.33,247247.0,43.1909,43.2548,43.1453,43.2092,247247.0
2022-04-12 14:40:00,47.32,47.41,47.28,47.34,328787.0,43.2001,43.2822,43.1635,43.2183,328787.0
2022-04-12 14:50:00,47.35,47.42,47.33,47.4,176326.0,43.2274,43.2914,43.2092,43.2731,176326.0
2022-04-12 15:00:00,47.4,47.43,47.17,47.22,425957.0,43.2731,43.3005,43.0631,43.1088,425957.0
2022-04-12 15:10:00,47.22,47.26,47.16,47.18,259952.0,43.1088,43.1453,43.054,43.0722,259952.0
2022-04-12 15:20:00,47.18,47.25,47.13,47.18,292899.0,43.0722,43.1362,43.0266,43.0722,292899.0
2022-04-12 15:30:00,47.18,47.24,47.12,47.22,405597.0,43.0722,43.127,43.0175,43.1088,405597.0
2022-04-12 15:40:00,47.22,47.27,47.15,47.26,542388.0,43.1088,43.1544,43.0449,43.1453,542388.0
2022-04-12 15:50:00,47.26,47.28,47.2,47.25,1163214.0,43.1453,43.1635,43.0905,43.1362,1163214.0
2022-04-13 09:30:00,47.34,47.71,47.22,47.57,488520.0,43.2183,43.5561,43.1088,43.4283,488520.0
2022-04-13 09:40:00,47.57,47.63,47.36,47.49,238470.0,43.4283,43.4831,43.2366,43.3553,238470.0
2022-04-13 09:50:00,47.5,47.55,47.4,47.47,224805.0,43.3644,43.41,43.2731,43.337,224805.0
2022-04-13 10:00:00,47.47,47.51,47.32,47.36,295985.0,43.337,43.3735,43.2001,43.2366,295985.0
2022-04-13 10:10:00,47.37,47.57,47.33,47.51,221784.0,43.2457,43.4283,43.2092,43.3735,221784.0
2022-04-13 10:20:00,47.51,47.64,47.48,47.59,190489.0,43.3735,43.4922,43.3461,43.4466,190489.0
2022-04-13 10:30:00,47.59,47.68,47.48,47.51,205490.0,43.4466,43.5287,43.3461,43.3735,205490.0
2022-04-13 10:40:00,47.52,47.54,47.45,47.48,167132.0,43.3826,43.4009,43.3187,43.3461,167132.0
2022-04-13 10:50:00,47.48,47.59,47.48,47.56,156919.0,43.3461,43.4466,43.3461,43.4192,156919.0
2022-04-13 11:00:00,47.55,47.69,47.52,47.63,207576.0,43.41,43.5378,43.3826,43.4831,207576.0
2022-04-13 11:10:00,47.64,47.7,47.58,47.68,153886.0,43.4922,43.547,43.4374,43.5287,153886.0
2022-04-13 11:20:00,47.67,47.7,47.63,47.69,127790.0,43.5196,43.547,43.4831,43.5378,127790.0
2022-04-13 11:30:00,47.69,47.76,47.67,47.73,145809.0,43.5378,43.6018,43.5196,43.5744,145809.0
2022-04-13 11:40:00,47.72,47.75,47.67,47.7,170201.0,43.5652,43.5926,43.5196,43.547,170201.0
2022-04-13 11:50:00,47.71,47.71,47.6,47.63,168689.0,43.5561,43.5561,43.4557,43.4831,168689.0
2022-04-13 12:00:00,47.62,47.69,47.62,47.69,108922.0,43.4739,43.5378,43.4739,43.5378,108922.0
2022-04-13 12:10:00,47.69,47.69,47.59,47.67,151398.0,43.5378,43.5378,43.4466,43.5196,151398.0
2022-04-13 12:20:00,47.66,47.74,47.64,47.72,136558.0,43.5105,43.5835,43.4922,43.5652,136558.0
2022-04-13 12:30:00,47.72,47.77,47.72,47.75,89602.0,43.5652,43.6109,43.5652,43.5926,89602.0
2022-04-13 12:40:00,47.74,47.79,47.73,47.75,106172.0,43.5835,43.6291,43.5744,43.5926,106172.0
2022-04-13 12:50:00,47.76,47.77,47.71,47.72,101658.0,43.6018,43.6109,43.5561,43.5652,101658.0
2022-04-13 13:00:00,47.72,47.8,47.71,47.78,98893.0,43.5652,43.6383,43.5561,43.62,98893.0
2022-04-13 13:10:00,47.77,47.83,47.75,47.83,94888.0,43.6109,43.6657,43.5926,43.6657,94888.0
2022-04-13 13:20:00,47.83,47.87,47.8,47.82,116427.0,43.6657,43.7022,43.6383,43.6565,116427.0
2022-04-13 13:30:00,47.82,47.83,47.73,47.77,146279.0,43.6565,43.6657,43.5744,43.6109,146279.0
2022-04-13 13:40:00,47.77,47.78,47.74,47.76,60731.0,43.6109,43.62,43.5835,43.6018,60731.0
2022-04-13 13:50:00,47.75,47.8,47.74,47.79,76644.0,43.5926,43.6383,43.5835,43.6291,76644.0
2022-04-13 14:00:00,47.78,47.83,47.76,47.82,121151.0,43.62,43.6657,43.6018,43.6565,121151.0
2022-04-13 14:10:00,47.82,47.82,47.75,47.81,79016.0,43.6565,43.6565,43.5926,43.6474,79016.0
2022-04-13 14:20:00,47.81,47.85,47.79,47.82,131193.0,43.6474,43.6839,43.6291,43.6565,131193.0
2022-04-13 14:30:00,47.82,47.85,47.79,47.84,112235.0,43.6565,43.6839,43.6291,43.6748,112235.0
2022-04-13 14:40:00,47.85,47.91,47.83,47.89,172240.0,43.6839,43.7387,43.6657,43.7204,172240.0
2022-04-13 14:50:00,47.89,47.92,47.87,47.88,121991.0,43.7204,43.7478,43.7022,43.7113,121991.0
2022-04-13 15:00:00,47.88,47.95,47.84,47.94,171608.0,43.7113,43.7752,43.6748,43.7661,171608.0
2022-04-13 15:10:00,47.94,47.99,47.93,47.96,175707.0,43.7661,43.8117,43.757,43.7843,175707.0
2022-04-13 15:20:00,47.97,47.98,47.93,47.96,214362.0,43.7935,43.8026,43.757,43.7843,214362.0
2022-04-13 15:30:00,47.96,48.04,47.94,48.01,338011.0,43.7843,43.8574,43.7661,43.83,338011.0
2022-04-13 15:40:00,48.01,48.03,47.93,48.0,575999.0,43.83,43.8482,43.757,43.8209,575999.0
2022-04-13 15:50:00,48.0,48.02,47.87,47.9,1188546.0,43.8209,43.8391,43.7022,43.7296,1188546.0
2022-04-14 09:30:00,48.09,48.24,47.99,48.01,1222130.0,43.903,44.04,43.8117,43.83,1222130.0
2022-04-14 09:40:00,48.02,48.02,47.8,47.84,349486.0,43.8391,43.8391,43.6383,43.6748,349486.0
2022-04-14 09:50:00,47.84,47.86,47.73,47.8,232837.0,43.6748,43.693,43.5744,43.6383,232837.0
2022-04-14 10:00:00,47.79,47.97,47.77,47.79,296208.0,43.6291,43.7935,43.6109,43.6291,296208.0
2022-04-14 10:10:00,47.79,47.86,47.75,47.82,170066.0,43.6291,43.693,43.5926,43.6565,170066.0
2022-04-14 10:20:00,47.82,47.87,47.76,47.83,135563.0,43.6565,43.7022,43.6018,43.6657,135563.0
2022-04-14 10:30:00,47.83,47.9,47.79,47.83,171110.0,43.6657,43.7296,43.6291,43.6657,171110.0
2022-04-14 10:40:00,47.83,47.91,47.82,47.86,125618.0,43.6657,43.7387,43.6565,43.693,125618.0
2022-04-14 10:50:00,47.86,47.87,47.74,47.86,156896.0,43.693,43.7022,43.5835,43.693,156896.0
2022-04-14 11:00:00,47.85,47.94,47.83,47.87,124646.0,43.6839,43.7661,43.6657,43.7022,124646.0
2022-04-14 11:10:00,47.87,47.91,47.78,47.83,342691.0,43.7022,43.7387,43.62,43.6657,342691.0
2022-04-14 11:20:00,47.83,47.88,47.79,47.8,129350.0,43.6657,43.7113,43.6291,43.6383,129350.0
2022-04-14 11:30:00,47.81,47.81,47.74,47.75,162397.0,43.6474,43.6474,43.5835,43.5926,162397.0
2022-04-14 11:40:00,47.75,47.79,47.71,47.72,253286.0,43.5926,43.6291,43.5561,43.5652,253286.0
2022-04-14 11:50:00,47.71,47.74,47.69,47.73,110554.0,43.5561,43.5835,43.5378,43.5744,110554.0
2022-04-14 12:00:00,47.72,47.76,47.65,47.72,173766.0,43.5652,43.6018,43.5013,43.5652,173766.0
2022-04-14 12:10:00,47.71,47.74,47.69,47.72,137367.0,43.5561,43.5835,43.5378,43.5652,137367.0
2022-04-14 12:20:00,47.71,47.72,47.62,47.65,113764.0,43.5561,43.5652,43.4739,43.5013,113764.0
2022-04-14 12:30:00,47.64,47.69,47.61,47.65,211304.0,43.4922,43.5378,43.4648,43.5013,211304.0
2022-04-14 12:40:00,47.65,47.7,47.62,47.69,145961.0,43.5013,43.547,43.4739,43.5378,145961.0
2022-04-14 12:50:00,47.69,47.76,47.68,47.76,107127.0,43.5378,43.6018,43.5287,43.6018,107127.0
2022-04-14 13:00:00,47.76,47.77,47.7,47.74,174957.0,43.6018,43.6109,43.547,43.5835,174957.0
2022-04-14 13:10:00,47.75,47.77,47.71,47.72,166673.0,43.5926,43.6109,43.5561,43.5652,166673.0
2022-04-14 13:20:00,47.72,47.73,47.66,47.68,209114.0,43.5652,43.5744,43.5105,43.5287,209114.0
2022-04-14 13:30:00,47.67,47.74,47.65,47.73,226274.0,43.5196,43.5835,43.5013,43.5744,226274.0
2022-04-14 13:40:00,47.73,47.82,47.7,47.82,165682.0,43.5744,43.6565,43.547,43.6565,165682.0
2022-04-14 13:50:00,47.82,47.85,47.78,47.81,120231.0,43.6565,43.6839,43.62,43.6474,120231.0
2022-04-14 14:00:00,47.82,47.89,47.79,47.81,242366.0,43.6565,43.7204,43.6291,43.6474,242366.0
2022-04-14 14:10:00,47.81,47.86,47.79,47.8,173048.0,43.6474,43.693,43.6291,43.6383,173048.0
2022-04-14 14:20:00,47.8,47.81,47.73,47.78,155523.0,43.6383,43.6474,43.5744,43.62,155523.0
2022-04-14 14:30:00,47.79,47.8,47.71,47.75,139006.0,43.6291,43.6383,43.5561,43.5926,139006.0
2022-04-14 14:40:00,47.75,47.79,47.74,47.78,86242.0,43.5926,43.6291,43.5835,43.62,86242.0
2022-04-14 14:50:00,47.78,47.78,47.66,47.68,226756.0,43.62,43.62,43.5105,43.5287,226756.0
2022-04-14 15:00:00,47.67,47.71,47.62,47.62,190446.0,43.5196,43.5561,43.4739,43.4739,190446.0
2022-04-14 15:10:00,47.62,47.71,47.6,47.7,199073.0,43.4739,43.5561,43.4557,43.547,199073.0
2022-04-14 15:20:00,47.7,47.71,47.63,47.65,221416.0,43.547,43.5561,43.4831,43.5013,221416.0
2022-04-14 15:30:00,47.65,47.66,47.59,47.59,455403.0,43.5013,43.5105,43.4466,43.4466,455403.0
2022-04-14 15:40:00,47.6,47.68,47.58,47.63,505112.0,43.4557,43.5287,43.4374,43.4831,505112.0
2022-04-14 15:50:00,47.62,47.63,47.49,47.56,1623146.0,43.4739,43.4831,43.3553,43.4192,1623146.0
2022-04-18 09:30:00,47.61,48.01,47.49,47.92,566173.0,43.4648,43.83,43.3553,43.7478,566173.0
2022-04-18 09:40:00,47.91,48.0,47.81,47.87,365973.0,43.7387,43.8209,43.6474,43.7022,365973.0
2022-04-18 09:50:00,47.87,47.9,47.46,47.5,225967.0,43.7022,43.7296,43.3279,43.3644,225967.0
2022-04-18 10:00:00,47.49,47.49,47.23,47.29,249214.0,43.3553,43.3553,43.1179,43.1727,249214.0
2022-04-18 10:10:00,47.29,47.42,47.29,47.37,239175.0,43.1727,43.2914,43.1727,43.2457,239175.0
2022-04-18 10:20:00,47.38,47.47,47.37,47.42,252137.0,43.2548,43.337,43.2457,43.2914,252137.0
2022-04-18 10:30:00,47.43,47.5,47.41,47.48,229693.0,43.3005,43.3644,43.2822,43.3461,229693.0
2022-04-18 10:40:00,47.49,47.52,47.42,47.51,335211.0,43.3553,43.3826,43.2914,43.3735,335211.0
2022-04-18 10:50:00,47.5,47.54,47.42,47.44,131315.0,43.3644,43.4009,43.2914,43.3096,131315.0
2022-04-18 11:00:00,47.45,47.5,47.35,47.47,155447.0,43.3187,43.3644,43.2274,43.337,155447.0
2022-04-18 11:10:00,47.47,47.5,47.38,47.39,168807.0,43.337,43.3644,43.2548,43.264,168807.0
2022-04-18 11:20:00,47.4,47.43,47.24,47.28,147786.0,43.2731,43.3005,43.127,43.1635,147786.0
2022-04-18 11:30:00,47.28,47.34,47.26,47.3,201321.0,43.1635,43.2183,43.1453,43.1818,201321.0
2022-04-18 11:40:00,47.3,47.31,47.13,47.15,170997.0,43.1818,43.1909,43.0266,43.0449,170997.0
2022-04-18 11:50:00,47.16,47.26,47.15,47.25,191441.0,43.054,43.1453,43.0449,43.1362,191441.0
2022-04-18 12:00:00,47.24,47.24,47.14,47.14,143751.0,43.127,43.127,43.0357,43.0357,143751.0
2022-04-18 12:10:00,47.15,47.16,47.07,47.11,189943.0,43.0449,43.054,42.9718,43.0083,189943.0
2022-04-18 12:20:00,47.11,47.12,47.0,47.01,161688.0,43.0083,43.0175,42.9079,42.9171,161688.0
2022-04-18 12:30:00,47.01,47.09,46.98,47.0,222029.0,42.9171,42.9901,42.8897,42.9079,222029.0
2022-04-18 12:40:00,47.0,47.0,46.89,46.91,200850.0,42.9079,42.9079,42.8075,42.8258,200850.0
2022-04-18 12:50:00,46.92,47.0,46.9,46.98,154321.0,42.8349,42.9079,42.8166,42.8897,154321.0
2022-04-18 13:00:00,46.99,46.99,46.88,46.95,145403.0,42.8988,42.8988,42.7984,42.8623,145403.0
2022-04-18 13:10:00,46.95,46.96,46.8,46.81,109218.0,42.8623,42.8714,42.7253,42.7345,109218.0
2022-04-18 13:20:00,46.82,46.89,46.74,46.88,219077.0,42.7436,42.8075,42.6706,42.7984,219077.0
2022-04-18 13:30:00,46.89,47.09,46.87,47.08,170901.0,42.8075,42.9901,42.7892,42.981,170901.0
2022-04-18 13:40:00,47.09,47.16,47.08,47.14,210401.0,42.9901,43.054,42.981,43.0357,210401.0
2022-04-18 13:50:00,47.13,47.21,47.1,47.14,195912.0,43.0266,43.0996,42.9992,43.0357,195912.0
2022-04-18 14:00:00,47.14,47.17,47.08,47.11,116934.0,43.0357,43.0631,42.981,43.0083,116934.0
2022-04-18 14:10:00,47.11,47.12,46.96,47.03,439775.0,43.0083,43.0175,42.8714,42.9353,439775.0
2022-04-18 14:20:00,47.03,47.12,46.98,46.98,148797.0,42.9353,43.0175,42.8897,42.8897,148797.0
2022-04-18 14:30:00,46.98,47.07,46.98,47.0,327920.0,42.8897,42.9718,42.8897,42.9079,327920.0
2022-04-18 14:40:00,47.0,47.01,46.89,46.91,237435.0,42.9079,42.9171,42.8075,42.8258,237435.0
2022-04-18 14:50:00,46.91,46.95,46.88,46.92,408555.0,42.8258,42.8623,42.7984,42.8349,408555.0
2022-04-18 15:00:00,46.92,46.97,46.82,46.83,235972.0,42.8349,42.8805,42.7436,42.7527,235972.0
2022-04-18 15:10:00,46.83,46.88,46.81,46.83,190438.0,42.7527,42.7984,42.7345,42.7527,190438.0
2022-04-18 15:20:00,46.84,46.86,46.71,46.71,413747.0,42.7619,42.7801,42.6432,42.6432,413747.0
2022-04-18 15:30:00,46.71,46.72,46.65,46.72,571592.0,42.6432,42.6523,42.5884,42.6523,571592.0
2022-04-18 15:40:00,46.72,46.8,46.7,46.77,591074.0,42.6523,42.7253,42.634,42.6979,591074.0
2022-04-18 15:50:00,46.76,46.88,46.76,46.87,1235848.0,42.6888,42.7984,42.6888,42.7892,1235848.0
2022-04-19 09:30:00,46.75,47.25,46.74,46.92,1334554.0,42.6797,43.1362,42.6706,42.8349,1334554.0
2022-04-19 09:40:00,46.92,47.3,46.87,47.22,387433.0,42.8349,43.1818,42.7892,43.1088,387433.0
2022-04-19 09:50:00,47.22,47.37,47.18,47.36,286086.0,43.1088,43.2457,43.0722,43.2366,286086.0
2022-04-19 10:00:00,47.36,47.44,47.26,47.4,341725.0,43.2366,43.3096,43.1453,43.2731,341725.0
2022-04-19 10:10:00,47.41,47.66,47.37,47.65,548444.0,43.2822,43.5105,43.2457,43.5013,548444.0
2022-04-19 10:20:00,47.65,47.78,47.64,47.7,217354.0,43.5013,43.62,43.4922,43.547,217354.0
2022-04-19 10:30:00,47.7,47.78,47.63,47.7,581774.0,43.547,43.62,43.4831,43.547,581774.0
2022-04-19 10:40:00,47.69,47.79,47.68,47.72,523190.0,43.5378,43.6291,43.5287,43.5652,523190.0
2022-04-19 10:50:00,47.71,47.72,47.61,47.68,208351.0,43.5561,43.5652,43.4648,43.5287,208351.0
2022-04-19 11:00:00,47.67,47.84,47.64,47.83,235270.0,43.5196,43.6748,43.4922,43.6657,235270.0
2022-04-19 11:10:00,47.83,47.84,47.7,47.72,438354.0,43.6657,43.6748,43.547,43.5652,438354.0
2022-04-19 11:20:00,47.72,47.91,47.7,47.86,270701.0,43.5652,43.7387,43.547,43.693,270701.0
2022-04-19 11:30:00,47.86,47.87,47.75,47.81,170615.0,43.693,43.7022,43.5926,43.6474,170615.0
2022-04-19 11:40:00,47.8,47.81,47.75,47.81,136840.0,43.6383,43.6474,43.5926,43.6474,136840.0
2022-04-19 11:50:00,47.8,47.86,47.74,47.75,264178.0,43.6383,43.693,43.5835,43.5926,264178.0
2022-04-19 12:00:00,47.75,47.78,47.71,47.78,183648.0,43.5926,43.62,43.5561,43.62,183648.0
2022-04-19 12:10:00,47.78,47.84,47.76,47.84,116396.0,43.62,43.6748,43.6018,43.6748,116396.0
2022-04-19 12:20:00,47.84,47.85,47.75,47.78,132133.0,43.6748,43.6839,43.5926,43.62,132133.0
2022-04-19 12:30:00,47.79,47.88,47.78,47.79,161003.0,43.6291,43.7113,43.62,43.6291,161003.0
2022-04-19 12:40:00,47.79,47.86,47.78,47.81,172041.0,43.6291,43.693,43.62,43.6474,172041.0
2022-04-19 12:50:00,47.81,47.85,47.79,47.81,73740.0,43.6474,43.6839,43.6291,43.6474,73740.0
2022-04-19 13:00:00,47.8,47.86,47.8,47.84,175039.0,43.6383,43.693,43.6383,43.6748,175039.0
2022-04-19 13:10:00,47.84,47.91,47.83,47.87,656658.0,43.6748,43.7387,43.6657,43.7022,656658.0
2022-04-19 13:20:00,47.87,47.97,47.84,47.84,490466.0,43.7022,43.7935,43.6748,43.6748,490466.0
2022-04-19 13:30:00,47.85,47.86,47.74,47.77,202802.0,43.6839,43.693,43.5835,43.6109,202802.0
2022-04-19 13:40:00,47.77,47.85,47.74,47.85,132461.0,43.6109,43.6839,43.5835,43.6839,132461.0
2022-04-19 13:50:00,47.85,47.92,47.85,47.91,110757.0,43.6839,43.7478,43.6839,43.7387,110757.0
2022-04-19 14:00:00,47.9,47.9,47.78,47.8,144844.0,43.7296,43.7296,43.62,43.6383,144844.0
2022-04-19 14:10:00,47.8,47.83,47.75,47.8,142161.0,43.6383,43.6657,43.5926,43.6383,142161.0
2022-04-19 14:20:00,47.8,47.93,47.79,47.92,476641.0,43.6383,43.757,43.6291,43.7478,476641.0
2022-04-19 14:30:00,47.92,47.94,47.86,47.93,211116.0,43.7478,43.7661,43.693,43.757,211116.0
2022-04-19 14:40:00,47.93,47.98,47.9,47.98,180551.0,43.757,43.8026,43.7296,43.8026,180551.0
2022-04-19 14:50:00,47.98,48.01,47.9,48.0,464479.0,43.8026,43.83,43.7296,43.8209,464479.0
2022-04-19 15:00:00,48.0,48.05,47.97,48.02,218068.0,43.8209,43.8665,43.7935,43.8391,218068.0
2022-04-19 15:10:00,48.02,48.2,48.0,48.16,463598.0,43.8391,44.0034,43.8209,43.9669,463598.0
2022-04-19 15:20:00,48.16,48.2,48.12,48.18,535783.0,43.9669,44.0034,43.9304,43.9852,535783.0
2022-04-19 15:30:00,48.18,48.22,48.13,48.16,465919.0,43.9852,44.0217,43.9395,43.9669,465919.0
2022-04-19 15:40:00,48.16,48.17,48.02,48.08,716094.0,43.9669,43.9761,43.8391,43.8939,716094.0
2022-04-19 15:50:00,48.08,48.19,48.01,48.11,1800478.0,43.8939,43.9943,43.83,43.9213,1800478.0
2022-04-20 09:30:00,47.91,48.06,47.65,47.99,830825.0,43.7387,43.8756,43.5013,43.8117,830825.0
2022-04-20 09:40:00,47.99,48.05,47.69,47.69,429765.0,43.8117,43.8665,43.5378,43.5378,429765.0
2022-04-20 09:50:00,47.69,47.99,47.66,47.87,536022.0,43.5378,43.8117,43.5105,43.7022,536022.0
2022-04-20 10:00:00,47.86,47.89,47.7,47.78,431432.0,43.693,43.7204,43.547,43.62,431432.0
2022-04-20 10:10:00,47.78,47.8,47.48,47.5,435687.0,43.62,43.6383,43.3461,43.3644,435687.0
2022-04-20 10:20:00,47.5,47.6,47.39,47.58,494937.0,43.3644,43.4557,43.264,43.4374,494937.0
2022-04-20 10:30:00,47.59,47.76,47.54,47.72,638560.0,43.4466,43.6018,43.4009,43.5652,638560.0
2022-04-20 10:40:00,47.72,47.84,47.64,47.8,828792.0,43.5652,43.6748,43.4922,43.6383,828792.0
2022-04-20 10:50:00,47.8,47.88,47.76,47.87,258160.0,43.6383,43.7113,43.6018,43.7022,258160.0
2022-04-20 11:00:00,47.87,47.88,47.8,47.87,268106.0,43.7022,43.7113,43.6383,43.7022,268106.0
2022-04-20 11:10:00,47.86,47.88,47.73,47.76,236180.0,43.693,43.7113,43.5744,43.6018,236180.0
2022-04-20 11:20:00,47.75,47.77,47.72,47.74,167278.0,43.5926,43.6109,43.5652,43.5835,167278.0
2022-04-20 11:30:00,47.74,47.93,47.73,47.89,199194.0,43.5835,43.757,43.5744,43.7204,199194.0
2022-04-20 11:40:00,47.89,47.91,47.81,47.84,144317.0,43.7204,43.7387,43.6474,43.6748,144317.0
2022-04-20 11:50:00,47.84,47.96,47.83,47.94,219821.0,43.6748,43.7843,43.6657,43.7661,219821.0
2022-04-20 12:00:00,47.95,47.95,47.8,47.87,127372.0,43.7752,43.7752,43.6383,43.7022,127372.0
2022-04-20 12:10:00,47.87,47.88,47.76,47.78,281313.0,43.7022,43.7113,43.6018,43.62,281313.0
2022-04-20 12:20:00,47.78,47.78,47.74,47.77,272487.0,43.62,43.62,43.5835,43.6109,272487.0
2022-04-20 12:30:00,47.77,47.9,47.77,47.88,247607.0,43.6109,43.7296,43.6109,43.7113,247607.0
2022-04-20 12:40:00,47.88,47.97,47.84,47.89,156813.0,43.7113,43.7935,43.6748,43.7204,156813.0
2022-04-20 12:50:00,47.89,47.9,47.79,47.86,248205.0,43.7204,43.7296,43.6291,43.693,248205.0
2022-04-20 13:00:00,47.86,47.94,47.85,47.91,174137.0,43.693,43.7661,43.6839,43.7387,174137.0
2022-04-20 13:10:00,47.91,47.97,47.88,47.89,101506.0,43.7387,43.7935,43.7113,43.7204,101506.0
2022-04-20 13:20:00,47.88,47.9,47.84,47.84,105573.0,43.7113,43.7296,43.6748,43.6748,105573.0
2022-04-20 13:30:00,47.85,47.87,47.77,47.79,143152.0,43.6839,43.7022,43.6109,43.6291,143152.0
2022-04-20 13:40:00,47.78,47.88,47.77,47.83,110126.0,43.62,43.7113,43.6109,43.6657,110126.0
2022-04-20 13:50:00,47.82,47.83,47.77,47.79,114967.0,43.6565,43.6657,43.6109,43.6291,114967.0
2022-04-20 14:00:00,47.79,47.8,47.7,47.73,214557.0,43.6291,43.6383,43.547,43.5744,214557.0
2022-04-20 14:10:00,47.74,47.76,47.68,47.68,144790.0,43.5835,43.6018,43.5287,43.5287,144790.0
2022-04-20 14:20:00,47.68,47.7,47.64,47.68,229915.0,43.5287,43.547,43.4922,43.5287,229915.0
2022-04-20 14:30:00,47.68,47.68,47.49,47.52,327287.0,43.5287,43.5287,43.3553,43.3826,327287.0
2022-04-20 14:40:00,47.5,47.52,47.38,47.48,578931.0,43.3644,43.3826,43.2548,43.3461,578931.0
2022-04-20 14:50:00,47.47,47.48,47.33,47.42,196320.0,43.337,43.3461,43.2092,43.2914,196320.0
2022-04-20 15:00:00,47.41,47.5,47.4,47.49,240458.0,43.2822,43.3644,43.2731,43.3553,240458.0
2022-04-20 15:10:00,47.49,47.52,47.44,47.46,293170.0,43.3553,43.3826,43.3096,43.3279,293170.0
2022-04-20 15:20:00,47.46,47.49,47.38,47.48,523207.0,43.3279,43.3553,43.2548,43.3461,523207.0
2022-04-20 15:30:00,47.48,47.54,47.43,47.45,360477.0,43.3461,43.4009,43.3005,43.3187,360477.0
2022-04-20 15:40:00,47.45,47.62,47.44,47.52,618447.0,43.3187,43.4739,43.3096,43.3826,618447.0
2022-04-20 15:50:00,47.53,47.57,47.35,47.42,1640902.0,43.3918,43.4283,43.2274,43.2914,1640902.0
2022-04-21 09:30:00,47.54,48.19,47.53,47.91,504025.0,43.4009,43.9943,43.3918,43.7387,504025.0
2022-04-21 09:40:00,47.92,48.12,47.87,48.11,254362.0,43.7478,43.9304,43.7022,43.9213,254362.0
2022-04-21 09:50:00,48.11,48.19,48.04,48.1,279968.0,43.9213,43.9943,43.8574,43.9121,279968.0
2022-04-21 10:00:00,48.09,48.12,47.99,48.12,268278.0,43.903,43.9304,43.8117,43.9304,268278.0
2022-04-21 10:10:00,48.11,48.16,48.0,48.08,286674.0,43.9213,43.9669,43.8209,43.8939,286674.0
2022-04-21 10:20:00,48.07,48.11,47.79,47.79,407418.0,43.8848,43.9213,43.6291,43.6291,407418.0
2022-04-21 10:30:00,47.79,47.89,47.73,47.76,299661.0,43.6291,43.7204,43.5744,43.6018,299661.0
2022-04-21 10:40:00,47.77,47.82,47.69,47.8,334318.0,43.6109,43.6565,43.5378,43.6383,334318.0
2022-04-21 10:50:00,47.81,47.86,47.76,47.8,240765.0,43.6474,43.693,43.6018,43.6383,240765.0
2022-04-21 11:00:00,47.8,47.82,47.65,47.66,272032.0,43.6383,43.6565,43.5013,43.5105,272032.0
2022-04-21 11:10:00,47.66,47.69,47.54,47.65,334112.0,43.5105,43.5378,43.4009,43.5013,334112.0
2022-04-21 11:20:00,47.65,47.69,47.58,47.63,292818.0,43.5013,43.5378,43.4374,43.4831,292818.0
2022-04-21 11:30:00,47.63,47.69,47.55,47.65,312037.0,43.4831,43.5378,43.41,43.5013,312037.0
2022-04-21 11:40:00,47.64,47.65,47.45,47.53,269262.0,43.4922,43.5013,43.3187,43.3918,269262.0
2022-04-21 11:50:00,47.52,47.55,47.42,47.45,197416.0,43.3826,43.41,43.2914,43.3187,197416.0
2022-04-21 12:00:00,47.45,47.48,47.33,47.37,234647.0,43.3187,43.3461,43.2092,43.2457,234647.0
2022-04-21 12:10:00,47.38,47.4,47.3,47.33,369553.0,43.2548,43.2731,43.1818,43.2092,369553.0
2022-04-21 12:20:00,47.32,47.45,47.31,47.43,172274.0,43.2001,43.3187,43.1909,43.3005,172274.0
2022-04-21 12:30:00,47.44,47.5,47.41,47.43,292691.0,43.3096,43.3644,43.2822,43.3005,292691.0
2022-04-21 12:40:00,47.43,47.49,47.37,47.4,377897.0,43.3005,43.3553,43.2457,43.2731,377897.0
2022-04-21 12:50:00,47.39,47.43,47.32,47.35,258572.0,43.264,43.3005,43.2001,43.2274,258572.0
2022-04-21 13:00:00,47.35,47.37,47.31,47.32,163422.0,43.2274,43.2457,43.1909,43.2001,163422.0
2022-04-21 13:10:00,47.31,47.32,47.19,47.22,171184.0,43.1909,43.2001,43.0814,43.1088,171184.0
2022-04-21 13:20:00,47.22,47.33,47.22,47.3,294707.0,43.1088,43.2092,43.1088,43.1818,294707.0
2022-04-21 13:30:00,47.3,47.34,47.25,47.29,164616.0,43.1818,43.2183,43.1362,43.1727,164616.0
2022-04-21 13:40:00,47.29,47.4,47.23,47.38,152960.0,43.1727,43.2731,43.1179,43.2548,152960.0
2022-04-21 13:50:00,47.38,47.39,47.19,47.2,175578.0,43.2548,43.264,43.0814,43.0905,175578.0
2022-04-21 14:00:00,47.2,47.21,47.09,47.19,231224.0,43.0905,43.0996,42.9901,43.0814,231224.0
2022-04-21 14:10:00,47.19,47.2,47.1,47.2,254095.0,43.0814,43.0905,42.9992,43.0905,254095.0
2022-04-21 14:20:00,47.2,47.25,47.08,47.09,375947.0,43.0905,43.1362,42.981,42.9901,375947.0
2022-04-21 14:30:00,47.09,47.22,47.08,47.11,376903.0,42.9901,43.1088,42.981,43.0083,376903.0
2022-04-21 14:40:00,47.11,47.13,47.01,47.03,408324.0,43.0083,43.0266,42.9171,42.9353,408324.0
2022-04-21 14:50:00,47.03,47.09,47.01,47.09,446719.0,42.9353,42.9901,42.9171,42.9901,446719.0
2022-04-21 15:00:00,47.08,47.09,46.97,46.98,422615.0,42.981,42.9901,42.8805,42.8897,422615.0
2022-04-21 15:10:00,46.98,47.02,46.95,46.98,367318.0,42.8897,42.9262,42.8623,42.8897,367318.0
2022-04-21 15:20:00,46.98,47.11,46.97,47.09,516085.0,42.8897,43.0083,42.8805,42.9901,516085.0
2022-04-21 15:30:00,47.09,47.09,46.91,46.94,580477.0,42.9901,42.9901,42.8258,42.8531,580477.0
2022-04-21 15:40:00,46.94,47.0,46.83,46.84,796154.0,42.8531,42.9079,42.7527,42.7619,796154.0
2022-04-21 15:50:00,46.83,46.99,46.83,46.94,1475197.0,42.7527,42.8988,42.7527,42.8531,1475197.0
2022-04-22 09:30:00,46.87,47.0,46.55,46.69,901826.0,42.7892,42.9079,42.4971,42.6249,901826.0
2022-04-22 09:40:00,46.69,46.73,46.27,46.63,763482.0,42.6249,42.6614,42.2415,42.5701,763482.0
2022-04-22 09:50:00,46.63,46.66,46.44,46.51,438303.0,42.5701,42.5975,42.3967,42.4606,438303.0
2022-04-22 10:00:00,46.52,46.82,46.52,46.76,463052.0,42.4697,42.7436,42.4697,42.6888,463052.0
2022-04-22 10:10:00,46.77,46.81,46.59,46.64,600365.0,42.6979,42.7345,42.5336,42.5793,600365.0
2022-04-22 10:20:00,46.63,46.66,46.39,46.39,488246.0,42.5701,42.5975,42.351,42.351,488246.0
2022-04-22 10:30:00,46.39,46.43,46.23,46.23,505585.0,42.351,42.3875,42.205,42.205,505585.0
2022-04-22 10:40:00,46.23,46.32,46.18,46.23,390788.0,42.205,42.2871,42.1593,42.205,390788.0
2022-04-22 10:50:00,46.22,46.32,46.21,46.26,422272.0,42.1958,42.2871,42.1867,42.2324,422272.0
2022-04-22 11:00:00,46.26,46.46,46.25,46.44,436154.0,42.2324,42.4149,42.2232,42.3967,436154.0
2022-04-22 11:10:00,46.44,46.46,46.31,46.32,301213.0,42.3967,42.4149,42.278,42.2871,301213.0
2022-04-22 11:20:00,46.32,46.38,46.14,46.18,468267.0,42.2871,42.3419,42.1228,42.1593,468267.0
2022-04-22 11:30:00,46.17,46.19,46.1,46.13,396394.0,42.1502,42.1684,42.0863,42.1137,396394.0
2022-04-22 11:40:00,46.12,46.14,45.96,45.97,461882.0,42.1045,42.1228,41.9585,41.9676,461882.0
2022-04-22 11:50:00,45.97,46.09,45.96,46.06,349633.0,41.9676,42.0772,41.9585,42.0498,349633.0
2022-04-22 12:00:00,46.07,46.07,45.9,45.91,450499.0,42.0589,42.0589,41.9037,41.9128,450499.0
2022-04-22 12:10:00,45.91,45.92,45.87,45.91,361057.0,41.9128,41.922,41.8763,41.9128,361057.0
2022-04-22 12:20:00,45.91,46.0,45.88,45.96,459409.0,41.9128,41.995,41.8854,41.9585,459409.0
2022-04-22 12:30:00,45.95,46.13,45.95,46.04,254192.0,41.9493,42.1137,41.9493,42.0315,254192.0
2022-04-22 12:40:00,46.04,46.06,45.93,45.95,291629.0,42.0315,42.0498,41.9311,41.9493,291629.0
2022-04-22 12:50:00,45.96,45.97,45.86,45.87,264180.0,41.9585,41.9676,41.8672,41.8763,264180.0
2022-04-22 13:00:00,45.87,45.9,45.81,45.87,289958.0,41.8763,41.9037,41.8215,41.8763,289958.0
2022-04-22 13:10:00,45.87,45.94,45.85,45.88,294371.0,41.8763,41.9402,41.858,41.8854,294371.0
2022-04-22 13:20:00,45.88,45.88,45.78,45.84,345219.0,41.8854,41.8854,41.7941,41.8489,345219.0
2022-04-22 13:30:00,45.83,45.89,45.8,45.82,427197.0,41.8398,41.8946,41.8124,41.8307,427197.0
2022-04-22 13:40:00,45.82,45.89,45.8,45.88,307649.0,41.8307,41.8946,41.8124,41.8854,307649.0
2022-04-22 13:50:00,45.88,45.9,45.77,45.78,387508.0,41.8854,41.9037,41.785,41.7941,387508.0
2022-04-22 14:00:00,45.78,45.8,45.74,45.75,252488.0,41.7941,41.8124,41.7576,41.7668,252488.0
2022-04-22 14:10:00,45.75,45.81,45.73,45.81,617212.0,41.7668,41.8215,41.7485,41.8215,617212.0
2022-04-22 14:20:00,45.8,45.86,45.77,45.78,275953.0,41.8124,41.8672,41.785,41.7941,275953.0
2022-04-22 14:30:00,45.78,45.82,45.72,45.73,320064.0,41.7941,41.8307,41.7394,41.7485,320064.0
2022-04-22 14:40:00,45.73,45.77,45.68,45.76,528726.0,41.7485,41.785,41.7028,41.7759,528726.0
2022-04-22 14:50:00,45.76,45.76,45.57,45.61,505067.0,41.7759,41.7759,41.6024,41.6389,505067.0
2022-04-22 15:00:00,45.61,45.64,45.58,45.61,475192.0,41.6389,41.6663,41.6116,41.6389,475192.0
2022-04-22 15:10:00,45.61,45.81,45.58,45.75,646358.0,41.6389,41.8215,41.6116,41.7668,646358.0
2022-04-22 15:20:00,45.75,45.77,45.73,45.74,686565.0,41.7668,41.785,41.7485,41.7576,686565.0
2022-04-22 15:30:00,45.75,45.85,45.74,45.79,830956.0,41.7668,41.858,41.7576,41.8033,830956.0
2022-04-22 15:40:00,45.79,45.83,45.73,45.75,1128713.0,41.8033,41.8398,41.7485,41.7668,1128713.0
2022-04-22 15:50:00,45.75,45.75,45.33,45.37,3462201.0,41.7668,41.7668,41.3833,41.4198,3462201.0
2022-04-25 09:30:00,45.47,45.72,45.3,45.33,1427405.0,41.5111,41.7394,41.3559,41.3833,1427405.0
2022-04-25 09:40:00,45.32,45.36,44.87,45.01,666356.0,41.3742,41.4107,40.9634,41.0912,666356.0
2022-04-25 09:50:00,45.01,45.14,44.9,44.9,713517.0,41.0912,41.2099,40.9908,40.9908,713517.0
2022-04-25 10:00:00,44.89,45.04,44.86,44.99,391177.0,40.9816,41.1186,40.9542,41.0729,391177.0
2022-04-25 10:10:00,44.99,45.2,44.94,45.19,689396.0,41.0729,41.2646,41.0273,41.2555,689396.0
2022-04-25 10:20:00,45.18,45.49,45.15,45.25,461279.0,41.2464,41.5294,41.219,41.3103,461279.0
2022-04-25 10:30:00,45.26,45.42,45.23,45.31,423957.0,41.3194,41.4655,41.292,41.3651,423957.0
2022-04-25 10:40:00,45.31,45.31,45.08,45.19,305340.0,41.3651,41.3651,41.1551,41.2555,305340.0
2022-04-25 10:50:00,45.18,45.18,45.0,45.02,261581.0,41.2464,41.2464,41.0821,41.1003,261581.0
2022-04-25 11:00:00,45.01,45.13,45.0,45.12,355836.0,41.0912,41.2007,41.0821,41.1916,355836.0
2022-04-25 11:10:00,45.12,45.22,44.99,45.01,464163.0,41.1916,41.2829,41.0729,41.0912,464163.0
2022-04-25 11:20:00,45.0,45.18,44.99,45.08,439167.0,41.0821,41.2464,41.0729,41.1551,439167.0
2022-04-25 11:30:00,45.07,45.19,44.96,45.1,560460.0,41.146,41.2555,41.0455,41.1733,560460.0
2022-04-25 11:40:00,45.1,45.16,44.98,44.98,444992.0,41.1733,41.2281,41.0638,41.0638,444992.0
2022-04-25 11:50:00,44.99,45.05,44.93,45.05,533820.0,41.0729,41.1277,41.0181,41.1277,533820.0
2022-04-25 12:00:00,45.05,45.21,44.98,45.18,787823.0,41.1277,41.2738,41.0638,41.2464,787823.0
2022-04-25 12:10:00,45.17,45.24,45.0,45.03,368866.0,41.2373,41.3012,41.0821,41.1094,368866.0
2022-04-25 12:20:00,45.03,45.23,45.02,45.19,238371.0,41.1094,41.292,41.1003,41.2555,238371.0
2022-04-25 12:30:00,45.19,45.39,45.15,45.32,185863.0,41.2555,41.4381,41.219,41.3742,185863.0
2022-04-25 12:40:00,45.31,45.34,45.18,45.28,311631.0,41.3651,41.3925,41.2464,41.3377,311631.0
2022-04-25 12:50:00,45.28,45.29,45.16,45.22,208720.0,41.3377,41.3468,41.2281,41.2829,208720.0
2022-04-25 13:00:00,45.22,45.27,45.14,45.26,224956.0,41.2829,41.3285,41.2099,41.3194,224956.0
2022-04-25 13:10:00,45.26,45.3,45.18,45.21,389991.0,41.3194,41.3559,41.2464,41.2738,389991.0
2022-04-25 13:20:00,45.22,45.25,45.16,45.25,196488.0,41.2829,41.3103,41.2281,41.3103,196488.0
2022-04-25 13:30:00,45.26,45.28,45.14,45.19,273304.0,41.3194,41.3377,41.2099,41.2555,273304.0
2022-04-25 13:40:00,45.19,45.28,45.18,45.27,190422.0,41.2555,41.3377,41.2464,41.3285,190422.0
2022-04-25 13:50:00,45.26,45.31,45.21,45.27,269499.0,41.3194,41.3651,41.2738,41.3285,269499.0
2022-04-25 14:00:00,45.28,45.36,45.2,45.34,469772.0,41.3377,41.4107,41.2646,41.3925,469772.0
2022-04-25 14:10:00,45.35,45.52,45.27,45.5,310848.0,41.4016,41.5568,41.3285,41.5385,310848.0
2022-04-25 14:20:00,45.51,45.7,45.5,45.7,309639.0,41.5476,41.7211,41.5385,41.7211,309639.0
2022-04-25 14:30:00,45.7,45.73,45.64,45.65,232843.0,41.7211,41.7485,41.6663,41.6755,232843.0
2022-04-25 14:40:00,45.65,45.77,45.63,45.77,233009.0,41.6755,41.785,41.6572,41.785,233009.0
2022-04-25 14:50:00,45.77,45.87,45.75,45.77,195951.0,41.785,41.8763,41.7668,41.785,195951.0
2022-04-25 15:00:00,45.77,45.79,45.56,45.59,414321.0,41.785,41.8033,41.5933,41.6207,414321.0
2022-04-25 15:10:00,45.59,45.7,45.58,45.67,696550.0,41.6207,41.7211,41.6116,41.6937,696550.0
2022-04-25 15:20:00,45.68,45.78,45.64,45.71,728337.0,41.7028,41.7941,41.6663,41.7302,728337.0
2022-04-25 15:30:00,45.71,45.8,45.68,45.78,757798.0,41.7302,41.8124,41.7028,41.7941,757798.0
2022-04-25 15:40:00,45.78,45.79,45.68,45.71,1357521.0,41.7941,41.8033,41.7028,41.7302,1357521.0
2022-04-25 15:50:00,45.69,45.76,45.64,45.72,2081102.0,41.712,41.7759,41.6663,41.7394,2081102.0
2022-04-26 09:30:00,45.29,45.57,45.27,45.41,678905.0,41.3468,41.6024,41.3285,41.4564,678905.0
2022-04-26 09:40:00,45.41,45.65,45.35,45.59,385054.0,41.4564,41.6755,41.4016,41.6207,385054.0
2022-04-26 09:50:00,45.59,45.71,45.59,45.68,321755.0,41.6207,41.7302,41.6207,41.7028,321755.0
2022-04-26 10:00:00,45.67,45.85,45.64,45.76,350244.0,41.6937,41.858,41.6663,41.7759,350244.0
2022-04-26 10:10:00,45.75,45.84,45.64,45.68,317573.0,41.7668,41.8489,41.6663,41.7028,317573.0
2022-04-26 10:20:00,45.66,45.83,45.61,45.83,253273.0,41.6846,41.8398,41.6389,41.8398,253273.0
2022-04-26 10:30:00,45.83,45.84,45.58,45.58,401638.0,41.8398,41.8489,41.6116,41.6116,401638.0
2022-04-26 10:40:00,45.59,45.67,45.51,45.66,254631.0,41.6207,41.6937,41.5476,41.6846,254631.0
2022-04-26 10:50:00,45.66,45.7,45.5,45.5,369591.0,41.6846,41.7211,41.5385,41.5385,369591.0
2022-04-26 11:00:00,45.51,45.51,45.27,45.31,477029.0,41.5476,41.5476,41.3285,41.3651,477029.0
2022-04-26 11:10:00,45.32,45.43,45.19,45.21,365313.0,41.3742,41.4746,41.2555,41.2738,365313.0
2022-04-26 11:20:00,45.2,45.41,45.17,45.37,287047.0,41.2646,41.4564,41.2373,41.4198,287047.0
2022-04-26 11:30:00,45.37,45.37,45.18,45.28,361706.0,41.4198,41.4198,41.2464,41.3377,361706.0
2022-04-26 11:40:00,45.27,45.33,45.23,45.33,255493.0,41.3285,41.3833,41.292,41.3833,255493.0
2022-04-26 11:50:00,45.32,45.37,45.22,45.29,189587.0,41.3742,41.4198,41.2829,41.3468,189587.0
2022-04-26 12:00:00,45.3,45.35,45.24,45.33,217147.0,41.3559,41.4016,41.3012,41.3833,217147.0
2022-04-26 12:10:00,45.34,45.46,45.3,45.41,264771.0,41.3925,41.502,41.3559,41.4564,264771.0
2022-04-26 12:20:00,45.41,45.53,45.37,45.52,239535.0,41.4564,41.5659,41.4198,41.5568,239535.0
2022-04-26 12:30:00,45.51,45.54,45.28,45.3,366834.0,41.5476,41.575,41.3377,41.3559,366834.0
2022-04-26 12:40:00,45.31,45.36,45.28,45.32,154368.0,41.3651,41.4107,41.3377,41.3742,154368.0
2022-04-26 12:50:00,45.31,45.5,45.3,45.5,232853.0,41.3651,41.5385,41.3559,41.5385,232853.0
2022-04-26 13:00:00,45.51,45.51,45.35,45.39,151341.0,41.5476,41.5476,41.4016,41.4381,151341.0
2022-04-26 13:10:00,45.38,45.41,45.26,45.27,160919.0,41.429,41.4564,41.3194,41.3285,160919.0
2022-04-26 13:20:00,45.27,45.31,45.13,45.16,220240.0,41.3285,41.3651,41.2007,41.2281,220240.0
2022-04-26 13:30:00,45.15,45.2,45.09,45.12,346251.0,41.219,41.2646,41.1642,41.1916,346251.0
2022-04-26 13:40:00,45.11,45.21,45.1,45.19,443144.0,41.1825,41.2738,41.1733,41.2555,443144.0
2022-04-26 13:50:00,45.2,45.21,45.13,45.16,195157.0,41.2646,41.2738,41.2007,41.2281,195157.0
2022-04-26 14:00:00,45.16,45.19,45.12,45.16,236085.0,41.2281,41.2555,41.1916,41.2281,236085.0
2022-04-26 14:10:00,45.16,45.29,45.15,45.25,306379.0,41.2281,41.3468,41.219,41.3103,306379.0
2022-04-26 14:20:00,45.25,45.35,45.22,45.28,307169.0,41.3103,41.4016,41.2829,41.3377,307169.0
2022-04-26 14:30:00,45.27,45.31,45.22,45.26,482959.0,41.3285,41.3651,41.2829,41.3194,482959.0
2022-04-26 14:40:00,45.26,45.26,45.04,45.05,446524.0,41.3194,41.3194,41.1186,41.1277,446524.0
2022-04-26 14:50:00,45.04,45.19,44.98,45.13,890739.0,41.1186,41.2555,41.0638,41.2007,890739.0
2022-04-26 15:00:00,45.13,45.21,45.11,45.12,433030.0,41.2007,41.2738,41.1825,41.1916,433030.0
2022-04-26 15:10:00,45.11,45.14,44.92,44.98,443095.0,41.1825,41.2099,41.009,41.0638,443095.0
2022-04-26 15:20:00,44.97,45.01,44.95,44.98,501030.0,41.0547,41.0912,41.0364,41.0638,501030.0
2022-04-26 15:30:00,44.98,45.01,44.87,44.97,557066.0,41.0638,41.0912,40.9634,41.0547,557066.0
2022-04-26 15:40:00,44.97,45.01,44.78,44.78,880832.0,41.0547,41.0912,40.8812,40.8812,880832.0
2022-04-26 15:50:00,44.78,44.79,44.49,44.55,5482419.0,40.8812,40.8903,40.6165,40.6712,5482419.0
2022-04-27 09:30:00,44.67,44.84,44.46,44.75,1090629.0,40.7808,40.936,40.5891,40.8538,1090629.0
2022-04-27 09:40:00,44.75,44.94,44.71,44.88,633089.0,40.8538,41.0273,40.8173,40.9725,633089.0
2022-04-27 09:50:00,44.88,45.04,44.78,44.99,569034.0,40.9725,41.1186,40.8812,41.0729,569034.0
2022-04-27 10:00:00,45.0,45.08,44.64,44.67,388949.0,41.0821,41.1551,40.7534,40.7808,388949.0
2022-04-27 10:10:00,44.66,44.68,44.28,44.32,335132.0,40.7717,40.7899,40.4247,40.4613,335132.0
2022-04-27 10:20:00,44.31,44.46,44.22,44.23,530525.0,40.4521,40.5891,40.37,40.3791,530525.0
2022-04-27 10:30:00,44.22,44.46,44.08,44.39,469017.0,40.37,40.5891,40.2422,40.5252,469017.0
2022-04-27 10:40:00,44.37,44.64,44.36,44.55,283550.0,40.5069,40.7534,40.4978,40.6712,283550.0
2022-04-27 10:50:00,44.56,44.57,44.28,44.29,293849.0,40.6804,40.6895,40.4247,40.4339,293849.0
2022-04-27 11:00:00,44.3,44.51,44.28,44.41,307336.0,40.443,40.6347,40.4247,40.5434,307336.0
2022-04-27 11:10:00,44.41,44.52,44.35,44.5,357313.0,40.5434,40.6438,40.4886,40.6256,357313.0
2022-04-27 11:20:00,44.51,44.59,44.4,44.52,451321.0,40.6347,40.7077,40.5343,40.6438,451321.0
2022-04-27 11:30:00,44.53,44.85,44.52,44.73,607643.0,40.653,40.9451,40.6438,40.8356,607643.0
2022-04-27 11:40:00,44.73,44.81,44.63,44.65,321494.0,40.8356,40.9086,40.7443,40.7625,321494.0
2022-04-27 11:50:00,44.64,44.71,44.54,44.69,220042.0,40.7534,40.8173,40.6621,40.799,220042.0
2022-04-27 12:00:00,44.69,44.74,44.57,44.71,265813.0,40.799,40.8447,40.6895,40.8173,265813.0
2022-04-27 12:10:00,44.71,44.77,44.62,44.66,394343.0,40.8173,40.8721,40.7351,40.7717,394343.0
2022-04-27 12:20:00,44.66,44.95,44.63,44.94,236593.0,40.7717,41.0364,40.7443,41.0273,236593.0
2022-04-27 12:30:00,44.95,44.98,44.75,44.85,237714.0,41.0364,41.0638,40.8538,40.9451,237714.0
2022-04-27 12:40:00,44.85,44.95,44.78,44.79,271273.0,40.9451,41.0364,40.8812,40.8903,271273.0
2022-04-27 12:50:00,44.79,44.83,44.74,44.79,216937.0,40.8903,40.9269,40.8447,40.8903,216937.0
2022-04-27 13:00:00,44.79,44.87,44.59,44.72,303753.0,40.8903,40.9634,40.7077,40.8264,303753.0
2022-04-27 13:10:00,44.73,44.77,44.61,44.61,267510.0,40.8356,40.8721,40.726,40.726,267510.0
2022-04-27 13:20:00,44.62,44.79,44.57,44.79,350498.0,40.7351,40.8903,40.6895,40.8903,350498.0
2022-04-27 13:30:00,44.78,44.79,44.64,44.68,294987.0,40.8812,40.8903,40.7534,40.7899,294987.0
2022-04-27 13:40:00,44.68,44.76,44.63,44.71,291253.0,40.7899,40.8629,40.7443,40.8173,291253.0
2022-04-27 13:50:00,44.71,44.88,44.68,44.8,430209.0,40.8173,40.9725,40.7899,40.8995,430209.0
2022-04-27 14:00:00,44.8,44.84,44.69,44.8,259674.0,40.8995,40.936,40.799,40.8995,259674.0
2022-04-27 14:10:00,44.8,44.82,44.66,44.7,361020.0,40.8995,40.9177,40.7717,40.8082,361020.0
2022-04-27 14:20:00,44.7,44.83,44.7,44.73,274016.0,40.8082,40.9269,40.8082,40.8356,274016.0
2022-04-27 14:30:00,44.73,44.75,44.61,44.7,576004.0,40.8356,40.8538,40.726,40.8082,576004.0
2022-04-27 14:40:00,44.7,44.9,44.7,44.73,299010.0,40.8082,40.9908,40.8082,40.8356,299010.0
2022-04-27 14:50:00,44.74,44.75,44.6,44.66,450463.0,40.8447,40.8538,40.7169,40.7717,450463.0
2022-04-27 15:00:00,44.65,44.71,44.56,44.63,438130.0,40.7625,40.8173,40.6804,40.7443,438130.0
2022-04-27 15:10:00,44.63,44.75,44.6,44.66,617210.0,40.7443,40.8538,40.7169,40.7717,617210.0
2022-04-27 15:20:00,44.66,44.73,44.59,44.66,767052.0,40.7717,40.8356,40.7077,40.7717,767052.0
2022-04-27 15:30:00,44.66,44.69,44.52,44.62,788964.0,40.7717,40.799,40.6438,40.7351,788964.0
2022-04-27 15:40:00,44.62,44.7,44.51,44.52,1012138.0,40.7351,40.8082,40.6347,40.6438,1012138.0
2022-04-27 15:50:00,44.51,44.53,44.36,44.45,1790495.0,40.6347,40.653,40.4978,40.5799,1790495.0
2022-04-28 09:30:00,42.73,43.07,41.43,42.93,2052496.0,39.0097,39.3201,37.8229,39.1923,2052496.0
2022-04-28 09:40:00,42.93,43.72,42.5,42.58,1070634.0,39.1923,39.9135,38.7997,38.8728,1070634.0
2022-04-28 09:50:00,42.58,43.0,42.18,42.4,1003808.0,38.8728,39.2562,38.5076,38.7084,1003808.0
2022-04-28 10:00:00,42.39,42.44,41.86,42.07,1706844.0,38.6993,38.7449,38.2154,38.4072,1706844.0
2022-04-28 10:10:00,42.04,42.23,41.5,42.01,1326680.0,38.3798,38.5532,37.8868,38.3524,1326680.0
2022-04-28 10:20:00,42.01,42.07,41.36,41.39,1601681.0,38.3524,38.4072,37.759,37.7864,1601681.0
2022-04-28 10:30:00,41.4,41.52,40.9,40.95,1348491.0,37.7955,37.905,37.339,37.3847,1348491.0
2022-04-28 10:40:00,40.94,41.3,40.82,40.99,1805301.0,37.3755,37.7042,37.266,37.4212,1805301.0
2022-04-28 10:50:00,41.0,41.1,40.76,41.1,701621.0,37.4303,37.5216,37.2112,37.5216,701621.0
2022-04-28 11:00:00,41.08,41.42,40.78,41.26,1068155.0,37.5033,37.8137,37.2295,37.6677,1068155.0
2022-04-28 11:10:00,41.26,41.27,40.93,41.12,632996.0,37.6677,37.6768,37.3664,37.5399,632996.0
2022-04-28 11:20:00,41.12,41.14,40.91,41.12,549572.0,37.5399,37.5581,37.3482,37.5399,549572.0
2022-04-28 11:30:00,41.12,41.31,41.02,41.05,686800.0,37.5399,37.7133,37.4486,37.476,686800.0
2022-04-28 11:40:00,41.06,41.3,41.03,41.06,581081.0,37.4851,37.7042,37.4577,37.4851,581081.0
2022-04-28 11:50:00,41.06,41.26,40.94,41.16,933556.0,37.4851,37.6677,37.3755,37.5764,933556.0
2022-04-28 12:00:00,41.16,41.27,40.9,40.92,790173.0,37.5764,37.6768,37.339,37.3573,790173.0
2022-04-28 12:10:00,40.93,41.41,40.91,41.4,809708.0,37.3664,37.8046,37.3482,37.7955,809708.0
2022-04-28 12:20:00,41.42,41.57,41.33,41.49,1069311.0,37.8137,37.9507,37.7316,37.8777,1069311.0
2022-04-28 12:30:00,41.47,41.74,41.47,41.66,1075308.0,37.8594,38.1059,37.8594,38.0329,1075308.0
2022-04-28 12:40:00,41.66,41.83,41.45,41.62,497935.0,38.0329,38.1881,37.8411,37.9963,497935.0
2022-04-28 12:50:00,41.61,41.72,41.52,41.7,356469.0,37.9872,38.0876,37.905,38.0694,356469.0
2022-04-28 13:00:00,41.7,41.72,41.54,41.66,479604.0,38.0694,38.0876,37.9233,38.0329,479604.0
2022-04-28 13:10:00,41.66,41.79,41.57,41.75,1007452.0,38.0329,38.1515,37.9507,38.115,1007452.0
2022-04-28 13:20:00,41.76,41.77,41.59,41.63,747577.0,38.1241,38.1333,37.9689,38.0055,747577.0
2022-04-28 13:30:00,41.63,41.9,41.46,41.88,771118.0,38.0055,38.252,37.8503,38.2337,771118.0
2022-04-28 13:40:00,41.84,42.17,41.77,42.05,854384.0,38.1972,38.4984,38.1333,38.3889,854384.0
2022-04-28 13:50:00,42.05,42.15,41.94,42.0,735140.0,38.3889,38.4802,38.2885,38.3432,735140.0
2022-04-28 14:00:00,41.99,42.11,41.91,42.01,1006651.0,38.3341,38.4437,38.2611,38.3524,1006651.0
2022-04-28 14:10:00,42.01,42.03,41.75,41.81,404615.0,38.3524,38.3706,38.115,38.1698,404615.0
2022-04-28 14:20:00,41.81,42.01,41.7,41.98,376174.0,38.1698,38.3524,38.0694,38.325,376174.0
2022-04-28 14:30:00,41.97,42.09,41.9,42.01,364532.0,38.3159,38.4254,38.252,38.3524,364532.0
2022-04-28 14:40:00,42.01,42.09,41.9,42.03,1220181.0,38.3524,38.4254,38.252,38.3706,1220181.0
2022-04-28 14:50:00,42.04,42.19,41.99,42.05,1571419.0,38.3798,38.5167,38.3341,38.3889,1571419.0
2022-04-28 15:00:00,42.06,42.16,41.89,42.09,732667.0,38.398,38.4893,38.2428,38.4254,732667.0
2022-04-28 15:10:00,42.09,42.11,41.73,41.79,782568.0,38.4254,38.4437,38.0968,38.1515,782568.0
2022-04-28 15:20:00,41.79,42.0,41.78,41.98,642028.0,38.1515,38.3432,38.1424,38.325,642028.0
2022-04-28 15:30:00,41.98,42.02,41.77,41.8,1350099.0,38.325,38.3615,38.1333,38.1607,1350099.0
2022-04-28 15:40:00,41.8,41.86,41.64,41.69,1404745.0,38.1607,38.2154,38.0146,38.0602,1404745.0
2022-04-28 15:50:00,41.69,41.79,41.59,41.71,3280205.0,38.0602,38.1515,37.9689,38.0785,3280205.0
2022-04-29 09:30:00,41.21,41.82,41.11,41.27,1594627.0,37.622,38.1789,37.5307,37.6768,1594627.0
2022-04-29 09:40:00,41.27,41.3,40.9,41.07,861538.0,37.6768,37.7042,37.339,37.4942,861538.0
2022-04-29 09:50:00,41.06,41.16,40.97,41.01,1572378.0,37.4851,37.5764,37.4029,37.4394,1572378.0
2022-04-29 10:00:00,41.01,41.02,40.45,40.7,1007539.0,37.4394,37.4486,36.9282,37.1564,1007539.0
2022-04-29 10:10:00,40.7,40.78,40.25,40.26,854226.0,37.1564,37.2295,36.7456,36.7547,854226.0
2022-04-29 10:20:00,40.26,40.26,39.98,40.01,1115784.0,36.7547,36.7547,36.4991,36.5265,1115784.0
2022-04-29 10:30:00,40.01,40.19,39.97,40.18,1912024.0,36.5265,36.6908,36.49,36.6817,1912024.0
2022-04-29 10:40:00,40.18,40.31,39.97,40.06,1311406.0,36.6817,36.8004,36.49,36.5722,1311406.0
2022-04-29 10:50:00,40.05,40.25,40.05,40.08,909718.0,36.563,36.7456,36.563,36.5904,909718.0
2022-04-29 11:00:00,40.07,40.25,40.0,40.23,730906.0,36.5813,36.7456,36.5174,36.7274,730906.0
2022-04-29 11:10:00,40.24,40.25,40.16,40.22,840365.0,36.7365,36.7456,36.6634,36.7182,840365.0
2022-04-29 11:20:00,40.22,40.35,40.03,40.34,976089.0,36.7182,36.8369,36.5448,36.8278,976089.0
2022-04-29 11:30:00,40.35,40.46,40.24,40.26,772234.0,36.8369,36.9373,36.7365,36.7547,772234.0
2022-04-29 11:40:00,40.26,40.34,40.17,40.31,485981.0,36.7547,36.8278,36.6726,36.8004,485981.0
2022-04-29 11:50:00,40.31,40.32,40.13,40.17,476013.0,36.8004,36.8095,36.6361,36.6726,476013.0
2022-04-29 12:00:00,40.17,40.23,39.97,40.01,674170.0,36.6726,36.7274,36.49,36.5265,674170.0
2022-04-29 12:10:00,40.0,40.08,39.97,40.0,554755.0,36.5174,36.5904,36.49,36.5174,554755.0
2022-04-29 12:20:00,40.0,40.15,39.99,40.02,573474.0,36.5174,36.6543,36.5083,36.5356,573474.0
2022-04-29 12:30:00,40.02,40.07,39.96,40.01,648799.0,36.5356,36.5813,36.4809,36.5265,648799.0
2022-04-29 12:40:00,40.01,40.01,39.94,40.0,553975.0,36.5265,36.5265,36.4626,36.5174,553975.0
2022-04-29 12:50:00,39.99,40.0,39.83,39.83,571294.0,36.5083,36.5174,36.3622,36.3622,571294.0
2022-04-29 13:00:00,39.84,39.92,39.8,39.85,505781.0,36.3713,36.4443,36.3348,36.3804,505781.0
2022-04-29 13:10:00,39.84,39.88,39.79,39.83,551619.0,36.3713,36.4078,36.3257,36.3622,551619.0
2022-04-29 13:20:00,39.83,39.95,39.8,39.87,963029.0,36.3622,36.4717,36.3348,36.3987,963029.0
2022-04-29 13:30:00,39.88,39.95,39.79,39.8,474393.0,36.4078,36.4717,36.3257,36.3348,474393.0
2022-04-29 13:40:00,39.8,39.8,39.64,39.66,506601.0,36.3348,36.3348,36.1887,36.207,506601.0
2022-04-29 13:50:00,39.67,39.75,39.61,39.73,657179.0,36.2161,36.2891,36.1613,36.2709,657179.0
2022-04-29 14:00:00,39.73,40.0,39.64,39.99,554757.0,36.2709,36.5174,36.1887,36.5083,554757.0
2022-04-29 14:10:00,39.99,40.21,39.99,40.12,506425.0,36.5083,36.7091,36.5083,36.6269,506425.0
2022-04-29 14:20:00,40.12,40.16,40.04,40.16,342564.0,36.6269,36.6634,36.5539,36.6634,342564.0
2022-04-29 14:30:00,40.15,40.24,40.06,40.13,387987.0,36.6543,36.7365,36.5722,36.6361,387987.0
2022-04-29 14:40:00,40.13,40.18,40.03,40.04,394976.0,36.6361,36.6817,36.5448,36.5539,394976.0
2022-04-29 14:50:00,40.04,40.1,39.98,40.08,889231.0,36.5539,36.6087,36.4991,36.5904,889231.0
2022-04-29 15:00:00,40.09,40.13,39.97,40.02,560867.0,36.5995,36.6361,36.49,36.5356,560867.0
2022-04-29 15:10:00,40.02,40.07,39.99,40.07,486251.0,36.5356,36.5813,36.5083,36.5813,486251.0
2022-04-29 15:20:00,40.07,40.11,39.99,40.02,609419.0,36.5813,36.6178,36.5083,36.5356,609419.0
2022-04-29 15:30:00,40.02,40.1,39.99,40.07,705957.0,36.5356,36.6087,36.5083,36.5813,705957.0
2022-04-29 15:40:00,40.08,40.11,39.96,39.97,1323679.0,36.5904,36.6178,36.4809,36.49,1323679.0
2022-04-29 15:50:00,39.96,39.97,39.65,39.76,3066097.0,36.4809,36.49,36.1979,36.2983,3066097.0
2022-05-02 09:30:00,40.07,40.21,39.63,39.71,1236472.0,36.5813,36.7091,36.1796,36.2526,1236472.0
2022-05-02 09:40:00,39.72,40.32,39.59,40.06,1052801.0,36.2618,36.8095,36.1431,36.5722,1052801.0
2022-05-02 09:50:00,40.05,40.23,40.02,40.09,628925.0,36.563,36.7274,36.5356,36.5995,628925.0
2022-05-02 10:00:00,40.09,40.2,39.93,39.98,467506.0,36.5995,36.7,36.4535,36.4991,467506.0
2022-05-02 10:10:00,39.97,40.27,39.96,40.25,626863.0,36.49,36.7639,36.4809,36.7456,626863.0
2022-05-02 10:20:00,40.24,40.58,40.19,40.5,762221.0,36.7365,37.0469,36.6908,36.9738,762221.0
2022-05-02 10:30:00,40.5,40.66,40.5,40.58,772069.0,36.9738,37.1199,36.9738,37.0469,772069.0
2022-05-02 10:40:00,40.58,40.58,40.33,40.36,381363.0,37.0469,37.0469,36.8186,36.846,381363.0
2022-05-02 10:50:00,40.36,40.4,40.02,40.04,1088774.0,36.846,36.8826,36.5356,36.5539,1088774.0
2022-05-02 11:00:00,40.04,40.11,39.98,40.11,659815.0,36.5539,36.6178,36.4991,36.6178,659815.0
2022-05-02 11:10:00,40.11,40.18,39.93,39.96,817227.0,36.6178,36.6817,36.4535,36.4809,817227.0
2022-05-02 11:20:00,39.95,39.99,39.8,39.82,690238.0,36.4717,36.5083,36.3348,36.3531,690238.0
2022-05-02 11:30:00,39.83,40.03,39.76,39.77,743206.0,36.3622,36.5448,36.2983,36.3074,743206.0
2022-05-02 11:40:00,39.77,39.94,39.73,39.8,519704.0,36.3074,36.4626,36.2709,36.3348,519704.0
2022-05-02 11:50:00,39.79,40.06,39.76,40.04,836821.0,36.3257,36.5722,36.2983,36.5539,836821.0
2022-05-02 12:00:00,40.04,40.1,39.84,39.91,433106.0,36.5539,36.6087,36.3713,36.4352,433106.0
2022-05-02 12:10:00,39.91,39.97,39.82,39.96,382676.0,36.4352,36.49,36.3531,36.4809,382676.0
2022-05-02 12:20:00,39.96,40.05,39.92,40.02,411953.0,36.4809,36.563,36.4443,36.5356,411953.0
2022-05-02 12:30:00,40.02,40.11,39.93,39.96,595973.0,36.5356,36.6178,36.4535,36.4809,595973.0
2022-05-02 12:40:00,39.96,40.01,39.87,39.94,556693.0,36.4809,36.5265,36.3987,36.4626,556693.0
2022-05-02 12:50:00,39.93,40.01,39.91,39.93,726812.0,36.4535,36.5265,36.4352,36.4535,726812.0
2022-05-02 13:00:00,39.93,40.05,39.9,39.99,870903.0,36.4535,36.563,36.4261,36.5083,870903.0
2022-05-02 13:10:00,39.99,40.06,39.94,40.05,469691.0,36.5083,36.5722,36.4626,36.563,469691.0
2022-05-02 13:20:00,40.05,40.05,39.91,40.02,650175.0,36.563,36.563,36.4352,36.5356,650175.0
2022-05-02 13:30:00,40.02,40.06,39.93,39.96,624309.0,36.5356,36.5722,36.4535,36.4809,624309.0
2022-05-02 13:40:00,39.97,40.05,39.96,39.98,498470.0,36.49,36.563,36.4809,36.4991,498470.0
2022-05-02 13:50:00,39.98,40.02,39.96,40.01,630330.0,36.4991,36.5356,36.4809,36.5265,630330.0
2022-05-02 14:00:00,40.0,40.05,39.97,40.0,729241.0,36.5174,36.563,36.49,36.5174,729241.0
2022-05-02 14:10:00,40.0,40.01,39.88,39.9,666527.0,36.5174,36.5265,36.4078,36.4261,666527.0
2022-05-02 14:20:00,39.91,40.0,39.88,39.99,668669.0,36.4352,36.5174,36.4078,36.5083,668669.0
2022-05-02 14:30:00,39.98,40.05,39.95,40.01,598204.0,36.4991,36.563,36.4717,36.5265,598204.0
2022-05-02 14:40:00,40.0,40.09,39.94,40.07,515560.0,36.5174,36.5995,36.4626,36.5813,515560.0
2022-05-02 14:50:00,40.07,40.12,39.98,40.02,588409.0,36.5813,36.6269,36.4991,36.5356,588409.0
2022-05-02 15:00:00,40.01,40.24,39.99,40.21,537043.0,36.5265,36.7365,36.5083,36.7091,537043.0
2022-05-02 15:10:00,40.21,40.37,40.21,40.23,1117150.0,36.7091,36.8552,36.7091,36.7274,1117150.0
2022-05-02 15:20:00,40.23,40.41,40.22,40.38,828163.0,36.7274,36.8917,36.7182,36.8643,828163.0
2022-05-02 15:30:00,40.37,40.47,40.35,40.43,1167760.0,36.8552,36.9465,36.8369,36.9099,1167760.0
2022-05-02 15:40:00,40.43,40.48,40.27,40.4,1328005.0,36.9099,36.9556,36.7639,36.8826,1328005.0
2022-05-02 15:50:00,40.4,40.53,40.38,40.44,2459170.0,36.8826,37.0012,36.8643,36.9191,2459170.0
2022-05-03 09:30:00,40.77,40.78,40.22,40.23,1242503.0,37.2203,37.2295,36.7182,36.7274,1242503.0
2022-05-03 09:40:00,40.24,40.43,40.02,40.02,602676.0,36.7365,36.9099,36.5356,36.5356,602676.0
2022-05-03 09:50:00,40.02,40.25,39.98,40.12,566305.0,36.5356,36.7456,36.4991,36.6269,566305.0
2022-05-03 10:00:00,40.13,40.31,39.97,40.0,656671.0,36.6361,36.8004,36.49,36.5174,656671.0
2022-05-03 10:10:00,39.99,40.22,39.97,40.22,493348.0,36.5083,36.7182,36.49,36.7182,493348.0
2022-05-03 10:20:00,40.22,40.27,40.09,40.17,433916.0,36.7182,36.7639,36.5995,36.6726,433916.0
2022-05-03 10:30:00,40.18,40.24,40.1,40.11,409432.0,36.6817,36.7365,36.6087,36.6178,409432.0
2022-05-03 10:40:00,40.1,40.19,40.01,40.09,441471.0,36.6087,36.6908,36.5265,36.5995,441471.0
2022-05-03 10:50:00,40.08,40.21,40.04,40.2,747925.0,36.5904,36.7091,36.5539,36.7,747925.0
2022-05-03 11:00:00,40.19,40.73,40.11,40.71,627871.0,36.6908,37.1838,36.6178,37.1656,627871.0
2022-05-03 11:10:00,40.71,40.74,40.44,40.49,531474.0,37.1656,37.193,36.9191,36.9647,531474.0
2022-05-03 11:20:00,40.49,40.54,40.42,40.47,252770.0,36.9647,37.0104,36.9008,36.9465,252770.0
2022-05-03 11:30:00,40.47,40.66,40.44,40.46,318416.0,36.9465,37.1199,36.9191,36.9373,318416.0
2022-05-03 11:40:00,40.46,40.55,40.41,40.47,218794.0,36.9373,37.0195,36.8917,36.9465,218794.0
2022-05-03 11:50:00,40.47,40.48,40.39,40.43,261623.0,36.9465,36.9556,36.8734,36.9099,261623.0
2022-05-03 12:00:00,40.43,40.5,40.24,40.3,868604.0,36.9099,36.9738,36.7365,36.7913,868604.0
2022-05-03 12:10:00,40.29,40.3,40.18,40.27,244158.0,36.7821,36.7913,36.6817,36.7639,244158.0
2022-05-03 12:20:00,40.27,40.38,40.25,40.27,313194.0,36.7639,36.8643,36.7456,36.7639,313194.0
2022-05-03 12:30:00,40.26,40.41,40.21,40.39,315518.0,36.7547,36.8917,36.7091,36.8734,315518.0
2022-05-03 12:40:00,40.39,40.45,40.34,40.38,297902.0,36.8734,36.9282,36.8278,36.8643,297902.0
2022-05-03 12:50:00,40.38,40.43,40.3,40.4,243649.0,36.8643,36.9099,36.7913,36.8826,243649.0
2022-05-03 13:00:00,40.4,40.53,40.39,40.51,249774.0,36.8826,37.0012,36.8734,36.983,249774.0
2022-05-03 13:10:00,40.51,40.67,40.5,40.54,433038.0,36.983,37.129,36.9738,37.0104,433038.0
2022-05-03 13:20:00,40.55,40.6,40.44,40.51,628052.0,37.0195,37.0651,36.9191,36.983,628052.0
2022-05-03 13:30:00,40.51,40.59,40.46,40.57,431023.0,36.983,37.056,36.9373,37.0378,431023.0
2022-05-03 13:40:00,40.56,40.71,40.54,40.65,397305.0,37.0286,37.1656,37.0104,37.1108,397305.0
2022-05-03 13:50:00,40.65,40.66,40.52,40.55,325270.0,37.1108,37.1199,36.9921,37.0195,325270.0
2022-05-03 14:00:00,40.55,40.55,40.44,40.47,407023.0,37.0195,37.0195,36.9191,36.9465,407023.0
2022-05-03 14:10:00,40.47,40.53,40.31,40.32,626422.0,36.9465,37.0012,36.8004,36.8095,626422.0
2022-05-03 14:20:00,40.33,40.35,40.29,40.31,262158.0,36.8186,36.8369,36.7821,36.8004,262158.0
2022-05-03 14:30:00,40.31,40.37,40.26,40.27,325547.0,36.8004,36.8552,36.7547,36.7639,325547.0
2022-05-03 14:40:00,40.27,40.44,40.21,40.43,380494.0,36.7639,36.9191,36.7091,36.9099,380494.0
2022-05-03 14:50:00,40.43,40.55,40.43,40.53,377815.0,36.9099,37.0195,36.9099,37.0012,377815.0
2022-05-03 15:00:00,40.53,40.59,40.47,40.55,445201.0,37.0012,37.056,36.9465,37.0195,445201.0
2022-05-03 15:10:00,40.55,40.57,40.43,40.44,363135.0,37.0195,37.0378,36.9099,36.9191,363135.0
2022-05-03 15:20:00,40.45,40.54,40.4,40.46,556336.0,36.9282,37.0104,36.8826,36.9373,556336.0
2022-05-03 15:30:00,40.46,40.51,40.35,40.38,584471.0,36.9373,36.983,36.8369,36.8643,584471.0
2022-05-03 15:40:00,40.38,40.42,40.28,40.34,800609.0,36.8643,36.9008,36.773,36.8278,800609.0
2022-05-03 15:50:00,40.34,40.44,40.31,40.38,1664623.0,36.8278,36.9191,36.8004,36.8643,1664623.0
2022-05-04 09:30:00,40.49,40.49,40.19,40.34,488302.0,36.9647,36.9647,36.6908,36.8278,488302.0
2022-05-04 09:40:00,40.34,40.77,40.33,40.74,361926.0,36.8278,37.2203,36.8186,37.193,361926.0
2022-05-04 09:50:00,40.73,40.76,40.6,40.65,575343.0,37.1838,37.2112,37.0651,37.1108,575343.0
2022-05-04 10:00:00,40.65,40.69,40.47,40.52,514101.0,37.1108,37.1473,36.9465,36.9921,514101.0
2022-05-04 10:10:00,40.52,40.54,40.39,40.48,354016.0,36.9921,37.0104,36.8734,36.9556,354016.0
2022-05-04 10:20:00,40.47,40.48,40.31,40.32,287273.0,36.9465,36.9556,36.8004,36.8095,287273.0
2022-05-04 10:30:00,40.32,40.44,40.3,40.42,313062.0,36.8095,36.9191,36.7913,36.9008,313062.0
2022-05-04 10:40:00,40.42,40.5,40.38,40.47,322921.0,36.9008,36.9738,36.8643,36.9465,322921.0
2022-05-04 10:50:00,40.46,40.5,40.38,40.46,231299.0,36.9373,36.9738,36.8643,36.9373,231299.0
2022-05-04 11:00:00,40.47,40.48,40.37,40.4,261883.0,36.9465,36.9556,36.8552,36.8826,261883.0
2022-05-04 11:10:00,40.4,40.4,40.33,40.4,249459.0,36.8826,36.8826,36.8186,36.8826,249459.0
2022-05-04 11:20:00,40.4,40.4,40.33,40.38,288404.0,36.8826,36.8826,36.8186,36.8643,288404.0
2022-05-04 11:30:00,40.38,40.38,40.25,40.37,354474.0,36.8643,36.8643,36.7456,36.8552,354474.0
2022-05-04 11:40:00,40.36,40.41,40.33,40.41,471924.0,36.846,36.8917,36.8186,36.8917,471924.0
2022-05-04 11:50:00,40.41,40.45,40.37,40.39,303543.0,36.8917,36.9282,36.8552,36.8734,303543.0
2022-05-04 12:00:00,40.4,40.4,40.33,40.34,264560.0,36.8826,36.8826,36.8186,36.8278,264560.0
2022-05-04 12:10:00,40.34,40.4,40.3,40.39,242125.0,36.8278,36.8826,36.7913,36.8734,242125.0
2022-05-04 12:20:00,40.4,40.46,40.38,40.43,469049.0,36.8826,36.9373,36.8643,36.9099,469049.0
2022-05-04 12:30:00,40.44,40.51,40.38,40.5,432837.0,36.9191,36.983,36.8643,36.9738,432837.0
2022-05-04 12:40:00,40.5,40.52,40.42,40.42,386857.0,36.9738,36.9921,36.9008,36.9008,386857.0
2022-05-04 12:50:00,40.43,40.6,40.41,40.59,636069.0,36.9099,37.0651,36.8917,37.056,636069.0
2022-05-04 13:00:00,40.59,40.66,40.56,40.6,326423.0,37.056,37.1199,37.0286,37.0651,326423.0
2022-05-04 13:10:00,40.61,40.62,40.53,40.62,318603.0,37.0743,37.0834,37.0012,37.0834,318603.0
2022-05-04 13:20:00,40.62,40.72,40.56,40.68,348259.0,37.0834,37.1747,37.0286,37.1382,348259.0
2022-05-04 13:30:00,40.68,40.7,40.6,40.62,488771.0,37.1382,37.1564,37.0651,37.0834,488771.0
2022-05-04 13:40:00,40.62,40.7,40.6,40.66,485227.0,37.0834,37.1564,37.0651,37.1199,485227.0
2022-05-04 13:50:00,40.66,40.95,40.65,40.88,380312.0,37.1199,37.3847,37.1108,37.3208,380312.0
2022-05-04 14:00:00,40.87,41.04,40.64,40.88,476358.0,37.3116,37.4668,37.1017,37.3208,476358.0
2022-05-04 14:10:00,40.88,40.98,40.79,40.86,335562.0,37.3208,37.4121,37.2386,37.3025,335562.0
2022-05-04 14:20:00,40.85,40.99,40.7,40.94,380917.0,37.2934,37.4212,37.1564,37.3755,380917.0
2022-05-04 14:30:00,40.94,40.98,40.49,40.73,892079.0,37.3755,37.4121,36.9647,37.1838,892079.0
2022-05-04 14:40:00,40.73,41.3,40.66,41.16,783916.0,37.1838,37.7042,37.1199,37.5764,783916.0
2022-05-04 14:50:00,41.17,41.42,41.1,41.33,429318.0,37.5855,37.8137,37.5216,37.7316,429318.0
2022-05-04 15:00:00,41.34,41.52,41.3,41.5,470287.0,37.7407,37.905,37.7042,37.8868,470287.0
2022-05-04 15:10:00,41.5,41.59,41.44,41.49,444746.0,37.8868,37.9689,37.832,37.8777,444746.0
2022-05-04 15:20:00,41.48,41.66,41.41,41.65,542430.0,37.8685,38.0329,37.8046,38.0237,542430.0
2022-05-04 15:30:00,41.65,41.69,41.61,41.64,497697.0,38.0237,38.0602,37.9872,38.0146,497697.0
2022-05-04 15:40:00,41.63,41.67,41.51,41.56,822292.0,38.0055,38.042,37.8959,37.9416,822292.0
2022-05-04 15:50:00,41.56,41.68,41.56,41.62,2032978.0,37.9416,38.0511,37.9416,37.9963,2032978.0
2022-05-05 09:30:00,41.13,41.24,40.87,41.2,1062707.0,37.549,37.6494,37.3116,37.6129,1062707.0
2022-05-05 09:40:00,41.19,41.52,41.18,41.51,572667.0,37.6038,37.905,37.5946,37.8959,572667.0
2022-05-05 09:50:00,41.52,41.6,41.24,41.33,357083.0,37.905,37.9781,37.6494,37.7316,357083.0
2022-05-05 10:00:00,41.34,41.34,41.04,41.06,492673.0,37.7407,37.7407,37.4668,37.4851,492673.0
2022-05-05 10:10:00,41.06,41.15,40.9,41.07,493247.0,37.4851,37.5673,37.339,37.4942,493247.0
2022-05-05 10:20:00,41.08,41.13,40.95,41.06,379267.0,37.5033,37.549,37.3847,37.4851,379267.0
2022-05-05 10:30:00,41.05,41.23,41.02,41.08,454455.0,37.476,37.6403,37.4486,37.5033,454455.0
2022-05-05 10:40:00,41.09,41.21,40.96,40.96,354330.0,37.5125,37.622,37.3938,37.3938,354330.0
2022-05-05 10:50:00,40.95,40.95,40.81,40.9,607008.0,37.3847,37.3847,37.2569,37.339,607008.0
2022-05-05 11:00:00,40.89,40.97,40.76,40.83,313952.0,37.3299,37.4029,37.2112,37.2751,313952.0
2022-05-05 11:10:00,40.83,40.84,40.67,40.74,563405.0,37.2751,37.2842,37.129,37.193,563405.0
2022-05-05 11:20:00,40.74,40.75,40.67,40.71,315194.0,37.193,37.2021,37.129,37.1656,315194.0
2022-05-05 11:30:00,40.71,40.82,40.67,40.72,496661.0,37.1656,37.266,37.129,37.1747,496661.0
2022-05-05 11:40:00,40.72,40.74,40.48,40.48,463030.0,37.1747,37.193,36.9556,36.9556,463030.0
2022-05-05 11:50:00,40.48,40.48,40.3,40.38,421405.0,36.9556,36.9556,36.7913,36.8643,421405.0
2022-05-05 12:00:00,40.37,40.55,40.24,40.49,465410.0,36.8552,37.0195,36.7365,36.9647,465410.0
2022-05-05 12:10:00,40.48,40.57,40.44,40.53,446249.0,36.9556,37.0378,36.9191,37.0012,446249.0
2022-05-05 12:20:00,40.54,40.57,40.41,40.54,608270.0,37.0104,37.0378,36.8917,37.0104,608270.0
2022-05-05 12:30:00,40.53,40.62,40.43,40.52,584139.0,37.0012,37.0834,36.9099,36.9921,584139.0
2022-05-05 12:40:00,40.52,40.53,40.43,40.51,480080.0,36.9921,37.0012,36.9099,36.983,480080.0
2022-05-05 12:50:00,40.51,40.61,40.49,40.59,372020.0,36.983,37.0743,36.9647,37.056,372020.0
2022-05-05 13:00:00,40.6,40.75,40.58,40.71,401813.0,37.0651,37.2021,37.0469,37.1656,401813.0
2022-05-05 13:10:00,40.71,40.72,40.48,40.59,396243.0,37.1656,37.1747,36.9556,37.056,396243.0
2022-05-05 13:20:00,40.59,40.62,40.52,40.61,298918.0,37.056,37.0834,36.9921,37.0743,298918.0
2022-05-05 13:30:00,40.6,40.68,40.49,40.57,325784.0,37.0651,37.1382,36.9647,37.0378,325784.0
2022-05-05 13:40:00,40.57,40.63,40.49,40.52,287149.0,37.0378,37.0925,36.9647,36.9921,287149.0
2022-05-05 13:50:00,40.52,40.52,40.4,40.48,397465.0,36.9921,36.9921,36.8826,36.9556,397465.0
2022-05-05 14:00:00,40.47,40.6,40.45,40.58,350819.0,36.9465,37.0651,36.9282,37.0469,350819.0
2022-05-05 14:10:00,40.58,40.63,40.48,40.61,419908.0,37.0469,37.0925,36.9556,37.0743,419908.0
2022-05-05 14:20:00,40.61,40.63,40.32,40.34,495872.0,37.0743,37.0925,36.8095,36.8278,495872.0
2022-05-05 14:30:00,40.33,40.4,40.32,40.38,331801.0,36.8186,36.8826,36.8095,36.8643,331801.0
2022-05-05 14:40:00,40.39,40.43,40.33,40.4,446240.0,36.8734,36.9099,36.8186,36.8826,446240.0
2022-05-05 14:50:00,40.4,40.5,40.31,40.39,362786.0,36.8826,36.9738,36.8004,36.8734,362786.0
2022-05-05 15:00:00,40.39,40.42,40.23,40.34,466861.0,36.8734,36.9008,36.7274,36.8278,466861.0
2022-05-05 15:10:00,40.34,40.36,40.16,40.2,730934.0,36.8278,36.846,36.6634,36.7,730934.0
2022-05-05 15:20:00,40.2,40.24,40.13,40.16,608900.0,36.7,36.7365,36.6361,36.6634,608900.0
2022-05-05 15:30:00,40.16,40.22,40.09,40.18,947451.0,36.6634,36.7182,36.5995,36.6817,947451.0
2022-05-05 15:40:00,40.18,40.33,40.04,40.07,1285792.0,36.6817,36.8186,36.5539,36.5813,1285792.0
2022-05-05 15:50:00,40.07,40.46,40.07,40.43,3443689.0,36.5813,36.9373,36.5813,36.9099,3443689.0
2022-05-06 09:30:00,40.34,40.42,39.94,40.02,802265.0,36.8278,36.9008,36.4626,36.5356,802265.0
2022-05-06 09:40:00,40.01,40.25,39.94,40.13,605734.0,36.5265,36.7456,36.4626,36.6361,605734.0
2022-05-06 09:50:00,40.13,40.17,39.86,39.88,567046.0,36.6361,36.6726,36.3896,36.4078,567046.0
2022-05-06 10:00:00,39.89,40.05,39.77,39.8,651142.0,36.417,36.563,36.3074,36.3348,651142.0
2022-05-06 10:10:00,39.8,40.3,39.73,40.14,604211.0,36.3348,36.7913,36.2709,36.6452,604211.0
2022-05-06 10:20:00,40.14,40.25,40.04,40.05,693907.0,36.6452,36.7456,36.5539,36.563,693907.0
2022-05-06 10:30:00,40.06,40.15,39.8,39.87,605033.0,36.5722,36.6543,36.3348,36.3987,605033.0
2022-05-06 10:40:00,39.89,40.06,39.81,40.03,1453677.0,36.417,36.5722,36.3439,36.5448,1453677.0
2022-05-06 10:50:00,40.03,40.1,39.94,40.02,1188527.0,36.5448,36.6087,36.4626,36.5356,1188527.0
2022-05-06 11:00:00,40.01,40.04,39.88,39.99,759192.0,36.5265,36.5539,36.4078,36.5083,759192.0
2022-05-06 11:10:00,39.99,40.09,39.9,40.01,1073880.0,36.5083,36.5995,36.4261,36.5265,1073880.0
2022-05-06 11:20:00,40.01,40.15,39.92,39.98,952797.0,36.5265,36.6543,36.4443,36.4991,952797.0
2022-05-06 11:30:00,39.98,40.01,39.5,39.5,990986.0,36.4991,36.5265,36.0609,36.0609,990986.0
2022-05-06 11:40:00,39.51,39.61,39.47,39.56,504568.0,36.07,36.1613,36.0335,36.1157,504568.0
2022-05-06 11:50:00,39.56,39.67,39.54,39.59,559031.0,36.1157,36.2161,36.0974,36.1431,559031.0
2022-05-06 12:00:00,39.59,39.88,39.59,39.75,605762.0,36.1431,36.4078,36.1431,36.2891,605762.0
2022-05-06 12:10:00,39.75,39.75,39.6,39.63,383694.0,36.2891,36.2891,36.1522,36.1796,383694.0
2022-05-06 12:20:00,39.63,39.81,39.61,39.71,520416.0,36.1796,36.3439,36.1613,36.2526,520416.0
2022-05-06 12:30:00,39.71,39.79,39.62,39.67,415270.0,36.2526,36.3257,36.1705,36.2161,415270.0
2022-05-06 12:40:00,39.68,39.99,39.64,39.9,683426.0,36.2252,36.5083,36.1887,36.4261,683426.0
2022-05-06 12:50:00,39.91,40.05,39.81,40.04,615014.0,36.4352,36.563,36.3439,36.5539,615014.0
2022-05-06 13:00:00,40.05,40.06,39.87,39.94,516199.0,36.563,36.5722,36.3987,36.4626,516199.0
2022-05-06 13:10:00,39.94,40.01,39.74,39.78,328778.0,36.4626,36.5265,36.28,36.3165,328778.0
2022-05-06 13:20:00,39.78,40.0,39.75,39.96,490149.0,36.3165,36.5174,36.2891,36.4809,490149.0
2022-05-06 13:30:00,39.97,40.04,39.81,39.86,439331.0,36.49,36.5539,36.3439,36.3896,439331.0
2022-05-06 13:40:00,39.86,39.94,39.8,39.89,357136.0,36.3896,36.4626,36.3348,36.417,357136.0
2022-05-06 13:50:00,39.9,39.92,39.78,39.86,435296.0,36.4261,36.4443,36.3165,36.3896,435296.0
2022-05-06 14:00:00,39.87,39.94,39.76,39.76,1099298.0,36.3987,36.4626,36.2983,36.2983,1099298.0
2022-05-06 14:10:00,39.77,39.98,39.75,39.89,490222.0,36.3074,36.4991,36.2891,36.417,490222.0
2022-05-06 14:20:00,39.89,39.95,39.83,39.91,369271.0,36.417,36.4717,36.3622,36.4352,369271.0
2022-05-06 14:30:00,39.91,39.95,39.81,39.83,443928.0,36.4352,36.4717,36.3439,36.3622,443928.0
2022-05-06 14:40:00,39.83,39.89,39.73,39.87,396804.0,36.3622,36.417,36.2709,36.3987,396804.0
2022-05-06 14:50:00,39.87,40.01,39.83,39.88,581606.0,36.3987,36.5265,36.3622,36.4078,581606.0
2022-05-06 15:00:00,39.87,39.92,39.75,39.78,512214.0,36.3987,36.4443,36.2891,36.3165,512214.0
2022-05-06 15:10:00,39.77,39.83,39.68,39.74,983783.0,36.3074,36.3622,36.2252,36.28,983783.0
2022-05-06 15:20:00,39.74,39.89,39.65,39.86,820957.0,36.28,36.417,36.1979,36.3896,820957.0
2022-05-06 15:30:00,39.86,40.17,39.86,40.13,1359686.0,36.3896,36.6726,36.3896,36.6361,1359686.0
2022-05-06 15:40:00,40.13,40.21,40.0,40.11,1516691.0,36.6361,36.7091,36.5174,36.6178,1516691.0
2022-05-06 15:50:00,40.12,40.21,39.97,39.99,3436459.0,36.6269,36.7091,36.49,36.5083,3436459.0
2022-05-09 09:30:00,40.0,40.25,39.68,40.13,1003860.0,36.5174,36.7456,36.2252,36.6361,1003860.0
2022-05-09 09:40:00,40.12,40.3,39.97,40.02,1252002.0,36.6269,36.7913,36.49,36.5356,1252002.0
2022-05-09 09:50:00,40.02,40.38,39.99,40.31,965202.0,36.5356,36.8643,36.5083,36.8004,965202.0
2022-05-09 10:00:00,40.31,40.39,40.11,40.11,784635.0,36.8004,36.8734,36.6178,36.6178,784635.0
2022-05-09 10:10:00,40.12,40.38,40.11,40.19,903288.0,36.6269,36.8643,36.6178,36.6908,903288.0
2022-05-09 10:20:00,40.19,40.19,39.98,40.04,894477.0,36.6908,36.6908,36.4991,36.5539,894477.0
2022-05-09 10:30:00,40.03,40.11,39.98,40.01,810483.0,36.5448,36.6178,36.4991,36.5265,810483.0
2022-05-09 10:40:00,40.01,40.09,39.92,39.98,1143516.0,36.5265,36.5995,36.4443,36.4991,1143516.0
2022-05-09 10:50:00,39.97,40.02,39.88,39.89,696702.0,36.49,36.5356,36.4078,36.417,696702.0
2022-05-09 11:00:00,39.89,40.02,39.85,39.93,798786.0,36.417,36.5356,36.3804,36.4535,798786.0
2022-05-09 11:10:00,39.92,40.07,39.91,40.06,663846.0,36.4443,36.5813,36.4352,36.5722,663846.0
2022-05-09 11:20:00,40.07,40.08,39.95,39.95,540591.0,36.5813,36.5904,36.4717,36.4717,540591.0
2022-05-09 11:30:00,39.95,39.96,39.86,39.93,536680.0,36.4717,36.4809,36.3896,36.4535,536680.0
2022-05-09 11:40:00,39.92,40.06,39.88,40.01,314205.0,36.4443,36.5722,36.4078,36.5265,314205.0
2022-05-09 11:50:00,40.02,40.1,40.0,40.04,213580.0,36.5356,36.6087,36.5174,36.5539,213580.0
2022-05-09 12:00:00,40.04,40.13,39.97,40.12,508361.0,36.5539,36.6361,36.49,36.6269,508361.0
2022-05-09 12:10:00,40.13,40.31,40.12,40.2,555624.0,36.6361,36.8004,36.6269,36.7,555624.0
2022-05-09 12:20:00,40.19,40.2,40.09,40.16,396355.0,36.6908,36.7,36.5995,36.6634,396355.0
2022-05-09 12:30:00,40.16,40.23,40.02,40.05,380573.0,36.6634,36.7274,36.5356,36.563,380573.0
2022-05-09 12:40:00,40.06,40.14,40.0,40.04,238352.0,36.5722,36.6452,36.5174,36.5539,238352.0
2022-05-09 12:50:00,40.04,40.04,39.91,39.94,374547.0,36.5539,36.5539,36.4352,36.4626,374547.0
2022-05-09 13:00:00,39.93,39.99,39.9,39.94,338826.0,36.4535,36.5083,36.4261,36.4626,338826.0
2022-05-09 13:10:00,39.93,40.03,39.91,39.98,310291.0,36.4535,36.5448,36.4352,36.4991,310291.0
2022-05-09 13:20:00,39.98,39.99,39.86,39.93,530871.0,36.4991,36.5083,36.3896,36.4535,530871.0
2022-05-09 13:30:00,39.93,39.98,39.76,39.84,780617.0,36.4535,36.4991,36.2983,36.3713,780617.0
2022-05-09 13:40:00,39.83,40.01,39.83,39.94,575756.0,36.3622,36.5265,36.3622,36.4626,575756.0
2022-05-09 13:50:00,39.93,39.97,39.81,39.96,342090.0,36.4535,36.49,36.3439,36.4809,342090.0
2022-05-09 14:00:00,39.95,40.05,39.9,39.94,502206.0,36.4717,36.563,36.4261,36.4626,502206.0
2022-05-09 14:10:00,39.93,40.04,39.91,40.03,437565.0,36.4535,36.5539,36.4352,36.5448,437565.0
2022-05-09 14:20:00,40.02,40.03,39.93,39.99,442627.0,36.5356,36.5448,36.4535,36.5083,442627.0
2022-05-09 14:30:00,40.0,40.02,39.92,39.93,545618.0,36.5174,36.5356,36.4443,36.4535,545618.0
2022-05-09 14:40:00,39.92,39.98,39.88,39.89,439458.0,36.4443,36.4991,36.4078,36.417,439458.0
2022-05-09 14:50:00,39.88,40.02,39.83,40.01,546046.0,36.4078,36.5356,36.3622,36.5265,546046.0
2022-05-09 15:00:00,40.01,40.09,39.96,40.01,581615.0,36.5265,36.5995,36.4809,36.5265,581615.0
2022-05-09 15:10:00,40.01,40.06,39.98,40.0,643660.0,36.5265,36.5722,36.4991,36.5174,643660.0
2022-05-09 15:20:00,40.01,40.01,39.89,39.94,682930.0,36.5265,36.5265,36.417,36.4626,682930.0
2022-05-09 15:30:00,39.94,39.94,39.78,39.83,1210276.0,36.4626,36.4626,36.3165,36.3622,1210276.0
2022-05-09 15:40:00,39.82,39.83,39.68,39.7,1307715.0,36.3531,36.3622,36.2252,36.2435,1307715.0
2022-05-09 15:50:00,39.71,39.83,39.59,39.76,2989514.0,36.2526,36.3622,36.1431,36.2983,2989514.0
2022-05-10 09:30:00,40.3,40.5,40.08,40.23,1026434.0,36.7913,36.9738,36.5904,36.7274,1026434.0
2022-05-10 09:40:00,40.24,40.25,39.98,40.19,502323.0,36.7365,36.7456,36.4991,36.6908,502323.0
2022-05-10 09:50:00,40.19,40.25,39.97,40.13,535234.0,36.6908,36.7456,36.49,36.6361,535234.0
2022-05-10 10:00:00,40.13,40.34,39.95,40.3,681829.0,36.6361,36.8278,36.4717,36.7913,681829.0
2022-05-10 10:10:00,40.3,40.51,40.29,40.32,423975.0,36.7913,36.983,36.7821,36.8095,423975.0
2022-05-10 10:20:00,40.32,40.46,40.23,40.33,343093.0,36.8095,36.9373,36.7274,36.8186,343093.0
2022-05-10 10:30:00,40.33,40.42,40.14,40.14,341569.0,36.8186,36.9008,36.6452,36.6452,341569.0
2022-05-10 10:40:00,40.15,40.19,39.98,40.02,486298.0,36.6543,36.6908,36.4991,36.5356,486298.0
2022-05-10 10:50:00,40.01,40.14,39.98,40.05,498426.0,36.5265,36.6452,36.4991,36.563,498426.0
2022-05-10 11:00:00,40.05,40.21,39.98,39.99,535830.0,36.563,36.7091,36.4991,36.5083,535830.0
2022-05-10 11:10:00,40.0,40.15,39.94,40.15,887322.0,36.5174,36.6543,36.4626,36.6543,887322.0
2022-05-10 11:20:00,40.16,40.25,40.08,40.24,659361.0,36.6634,36.7456,36.5904,36.7365,659361.0
2022-05-10 11:30:00,40.24,40.34,40.09,40.32,504351.0,36.7365,36.8278,36.5995,36.8095,504351.0
2022-05-10 11:40:00,40.32,40.34,40.14,40.18,470851.0,36.8095,36.8278,36.6452,36.6817,470851.0
2022-05-10 11:50:00,40.19,40.36,40.14,40.34,484635.0,36.6908,36.846,36.6452,36.8278,484635.0
2022-05-10 12:00:00,40.33,40.47,40.26,40.26,571301.0,36.8186,36.9465,36.7547,36.7547,571301.0
2022-05-10 12:10:00,40.27,40.48,40.23,40.34,549172.0,36.7639,36.9556,36.7274,36.8278,549172.0
2022-05-10 12:20:00,40.34,40.37,40.19,40.26,522940.0,36.8278,36.8552,36.6908,36.7547,522940.0
2022-05-10 12:30:00,40.26,40.32,40.08,40.27,744875.0,36.7547,36.8095,36.5904,36.7639,744875.0
2022-05-10 12:40:00,40.25,40.43,40.22,40.35,492434.0,36.7456,36.9099,36.7182,36.8369,492434.0
2022-05-10 12:50:00,40.36,40.36,40.19,40.25,338977.0,36.846,36.846,36.6908,36.7456,338977.0
2022-05-10 13:00:00,40.23,40.45,40.2,40.39,416248.0,36.7274,36.9282,36.7,36.8734,416248.0
2022-05-10 13:10:00,40.39,40.4,40.24,40.3,320694.0,36.8734,36.8826,36.7365,36.7913,320694.0
2022-05-10 13:20:00,40.3,40.5,40.25,40.48,295640.0,36.7913,36.9738,36.7456,36.9556,295640.0
2022-05-10 13:30:00,40.48,40.7,40.48,40.66,381201.0,36.9556,37.1564,36.9556,37.1199,381201.0
2022-05-10 13:40:00,40.66,40.93,40.66,40.92,372760.0,37.1199,37.3664,37.1199,37.3573,372760.0
2022-05-10 13:50:00,40.91,41.04,40.88,41.03,423983.0,37.3482,37.4668,37.3208,37.4577,423983.0
2022-05-10 14:00:00,41.02,41.05,40.82,40.83,381519.0,37.4486,37.476,37.266,37.2751,381519.0
2022-05-10 14:10:00,40.83,40.85,40.51,40.59,507469.0,37.2751,37.2934,36.983,37.056,507469.0
2022-05-10 14:20:00,40.59,40.68,40.39,40.52,933885.0,37.056,37.1382,36.8734,36.9921,933885.0
2022-05-10 14:30:00,40.52,40.54,40.33,40.36,384626.0,36.9921,37.0104,36.8186,36.846,384626.0
2022-05-10 14:40:00,40.34,40.5,40.27,40.44,416053.0,36.8278,36.9738,36.7639,36.9191,416053.0
2022-05-10 14:50:00,40.45,40.51,40.35,40.47,524470.0,36.9282,36.983,36.8369,36.9465,524470.0
2022-05-10 15:00:00,40.47,40.61,40.42,40.51,516075.0,36.9465,37.0743,36.9008,36.983,516075.0
2022-05-10 15:10:00,40.52,40.55,40.42,40.48,687868.0,36.9921,37.0195,36.9008,36.9556,687868.0
2022-05-10 15:20:00,40.48,40.5,40.17,40.21,543205.0,36.9556,36.9738,36.6726,36.7091,543205.0
2022-05-10 15:30:00,40.21,40.27,40.11,40.12,1005359.0,36.7091,36.7639,36.6178,36.6269,1005359.0
2022-05-10 15:40:00,40.11,40.27,40.05,40.24,1281193.0,36.6178,36.7639,36.563,36.7365,1281193.0
2022-05-10 15:50:00,40.24,40.34,40.21,40.29,2518374.0,36.7365,36.8278,36.7091,36.7821,2518374.0
2022-05-11 09:30:00,40.37,40.58,40.2,40.44,1037153.0,36.8552,37.0469,36.7,36.9191,1037153.0
2022-05-11 09:40:00,40.44,40.8,40.38,40.66,840827.0,36.9191,37.2477,36.8643,37.1199,840827.0
2022-05-11 09:50:00,40.66,40.79,40.58,40.76,600624.0,37.1199,37.2386,37.0469,37.2112,600624.0
2022-05-11 10:00:00,40.75,40.76,40.51,40.54,689259.0,37.2021,37.2112,36.983,37.0104,689259.0
2022-05-11 10:10:00,40.55,40.58,40.38,40.51,504479.0,37.0195,37.0469,36.8643,36.983,504479.0
2022-05-11 10:20:00,40.51,40.68,40.45,40.52,444610.0,36.983,37.1382,36.9282,36.9921,444610.0
2022-05-11 10:30:00,40.52,40.56,40.24,40.37,604488.0,36.9921,37.0286,36.7365,36.8552,604488.0
2022-05-11 10:40:00,40.36,40.45,40.3,40.34,398881.0,36.846,36.9282,36.7913,36.8278,398881.0
2022-05-11 10:50:00,40.33,40.35,40.11,40.27,638508.0,36.8186,36.8369,36.6178,36.7639,638508.0
2022-05-11 11:00:00,40.28,40.37,40.23,40.35,390353.0,36.773,36.8552,36.7274,36.8369,390353.0
2022-05-11 11:10:00,40.36,40.51,40.31,40.38,566268.0,36.846,36.983,36.8004,36.8643,566268.0
2022-05-11 11:20:00,40.38,40.43,40.31,40.41,548817.0,36.8643,36.9099,36.8004,36.8917,548817.0
2022-05-11 11:30:00,40.41,40.6,40.37,40.52,376911.0,36.8917,37.0651,36.8552,36.9921,376911.0
2022-05-11 11:40:00,40.51,40.58,40.43,40.46,305494.0,36.983,37.0469,36.9099,36.9373,305494.0
2022-05-11 11:50:00,40.46,40.48,40.26,40.27,639748.0,36.9373,36.9556,36.7547,36.7639,639748.0
2022-05-11 12:00:00,40.27,40.28,40.14,40.21,367096.0,36.7639,36.773,36.6452,36.7091,367096.0
2022-05-11 12:10:00,40.21,40.21,40.01,40.02,362177.0,36.7091,36.7091,36.5265,36.5356,362177.0
2022-05-11 12:20:00,40.02,40.18,39.93,40.0,629513.0,36.5356,36.6817,36.4535,36.5174,629513.0
2022-05-11 12:30:00,39.99,40.04,39.95,40.0,839739.0,36.5083,36.5539,36.4717,36.5174,839739.0
2022-05-11 12:40:00,39.99,40.04,39.76,39.87,800869.0,36.5083,36.5539,36.2983,36.3987,800869.0
2022-05-11 12:50:00,39.87,39.89,39.64,39.72,617292.0,36.3987,36.417,36.1887,36.2618,617292.0
2022-05-11 13:00:00,39.72,39.77,39.61,39.71,401550.0,36.2618,36.3074,36.1613,36.2526,401550.0
2022-05-11 13:10:00,39.71,39.82,39.7,39.77,342433.0,36.2526,36.3531,36.2435,36.3074,342433.0
2022-05-11 13:20:00,39.77,39.91,39.71,39.82,343189.0,36.3074,36.4352,36.2526,36.3531,343189.0
2022-05-11 13:30:00,39.81,39.93,39.79,39.91,377178.0,36.3439,36.4535,36.3257,36.4352,377178.0
2022-05-11 13:40:00,39.9,39.92,39.77,39.87,396918.0,36.4261,36.4443,36.3074,36.3987,396918.0
2022-05-11 13:50:00,39.86,39.97,39.76,39.79,542350.0,36.3896,36.49,36.2983,36.3257,542350.0
2022-05-11 14:00:00,39.8,39.97,39.78,39.88,484553.0,36.3348,36.49,36.3165,36.4078,484553.0
2022-05-11 14:10:00,39.88,40.06,39.84,40.02,485191.0,36.4078,36.5722,36.3713,36.5356,485191.0
2022-05-11 14:20:00,40.01,40.17,39.9,40.09,506875.0,36.5265,36.6726,36.4261,36.5995,506875.0
2022-05-11 14:30:00,40.09,40.17,40.03,40.12,422506.0,36.5995,36.6726,36.5448,36.6269,422506.0
2022-05-11 14:40:00,40.11,40.24,40.03,40.09,345141.0,36.6178,36.7365,36.5448,36.5995,345141.0
2022-05-11 14:50:00,40.09,40.1,39.98,40.05,483708.0,36.5995,36.6087,36.4991,36.563,483708.0
2022-05-11 15:00:00,40.04,40.12,39.99,40.11,674358.0,36.5539,36.6269,36.5083,36.6178,674358.0
2022-05-11 15:10:00,40.1,40.12,39.98,40.06,507462.0,36.6087,36.6269,36.4991,36.5722,507462.0
2022-05-11 15:20:00,40.05,40.07,39.95,39.99,621794.0,36.563,36.5813,36.4717,36.5083,621794.0
2022-05-11 15:30:00,40.0,40.01,39.83,39.91,937472.0,36.5174,36.5265,36.3622,36.4352,937472.0
2022-05-11 15:40:00,39.9,39.99,39.89,39.91,1047842.0,36.4261,36.5083,36.417,36.4352,1047842.0
2022-05-11 15:50:00,39.91,39.94,39.78,39.84,2001300.0,36.4352,36.4626,36.3165,36.3713,2001300.0
2022-05-12 09:30:00,40.02,40.13,39.77,40.0,1122365.0,36.5356,36.6361,36.3074,36.5174,1122365.0
2022-05-12 09:40:00,40.01,40.4,39.92,40.3,701551.0,36.5265,36.8826,36.4443,36.7913,701551.0
2022-05-12 09:50:00,40.3,40.38,40.11,40.27,496882.0,36.7913,36.8643,36.6178,36.7639,496882.0
2022-05-12 10:00:00,40.26,40.64,40.23,40.62,591997.0,36.7547,37.1017,36.7274,37.0834,591997.0
2022-05-12 10:10:00,40.62,40.72,40.5,40.66,951957.0,37.0834,37.1747,36.9738,37.1199,951957.0
2022-05-12 10:20:00,40.66,40.78,40.59,40.65,749833.0,37.1199,37.2295,37.056,37.1108,749833.0
2022-05-12 10:30:00,40.65,40.71,40.48,40.68,693082.0,37.1108,37.1656,36.9556,37.1382,693082.0
2022-05-12 10:40:00,40.68,40.71,40.45,40.5,670161.0,37.1382,37.1656,36.9282,36.9738,670161.0
2022-05-12 10:50:00,40.49,40.68,40.47,40.64,443678.0,36.9647,37.1382,36.9465,37.1017,443678.0
2022-05-12 11:00:00,40.65,40.78,40.57,40.72,491092.0,37.1108,37.2295,37.0378,37.1747,491092.0
2022-05-12 11:10:00,40.73,40.76,40.53,40.57,363600.0,37.1838,37.2112,37.0012,37.0378,363600.0
2022-05-12 11:20:00,40.57,40.58,40.46,40.49,454141.0,37.0378,37.0469,36.9373,36.9647,454141.0
2022-05-12 11:30:00,40.5,40.61,40.44,40.61,596895.0,36.9738,37.0743,36.9191,37.0743,596895.0
2022-05-12 11:40:00,40.61,40.61,40.46,40.48,511635.0,37.0743,37.0743,36.9373,36.9556,511635.0
2022-05-12 11:50:00,40.48,40.52,40.27,40.34,713906.0,36.9556,36.9921,36.7639,36.8278,713906.0
2022-05-12 12:00:00,40.34,40.53,40.33,40.52,418155.0,36.8278,37.0012,36.8186,36.9921,418155.0
2022-05-12 12:10:00,40.51,40.71,40.48,40.71,531671.0,36.983,37.1656,36.9556,37.1656,531671.0
2022-05-12 12:20:00,40.71,40.89,40.67,40.88,334471.0,37.1656,37.3299,37.129,37.3208,334471.0
2022-05-12 12:30:00,40.87,41.01,40.87,40.95,373272.0,37.3116,37.4394,37.3116,37.3847,373272.0
2022-05-12 12:40:00,40.95,41.03,40.81,40.98,327989.0,37.3847,37.4577,37.2569,37.4121,327989.0
2022-05-12 12:50:00,40.97,41.03,40.87,40.91,318667.0,37.4029,37.4577,37.3116,37.3482,318667.0
2022-05-12 13:00:00,40.91,41.02,40.84,40.93,529512.0,37.3482,37.4486,37.2842,37.3664,529512.0
2022-05-12 13:10:00,40.94,41.01,40.7,40.71,469207.0,37.3755,37.4394,37.1564,37.1656,469207.0
2022-05-12 13:20:00,40.71,40.88,40.7,40.77,533627.0,37.1656,37.3208,37.1564,37.2203,533627.0
2022-05-12 13:30:00,40.76,40.87,40.61,40.62,408052.0,37.2112,37.3116,37.0743,37.0834,408052.0
2022-05-12 13:40:00,40.63,40.72,40.54,40.54,734639.0,37.0925,37.1747,37.0104,37.0104,734639.0
2022-05-12 13:50:00,40.55,40.65,40.55,40.58,493932.0,37.0195,37.1108,37.0195,37.0469,493932.0
2022-05-12 14:00:00,40.57,40.69,40.55,40.59,556154.0,37.0378,37.1473,37.0195,37.056,556154.0
2022-05-12 14:10:00,40.59,40.81,40.52,40.77,698153.0,37.056,37.2569,36.9921,37.2203,698153.0
2022-05-12 14:20:00,40.76,40.78,40.61,40.73,437368.0,37.2112,37.2295,37.0743,37.1838,437368.0
2022-05-12 14:30:00,40.73,40.75,40.63,40.65,487974.0,37.1838,37.2021,37.0925,37.1108,487974.0
2022-05-12 14:40:00,40.66,40.73,40.61,40.7,710511.0,37.1199,37.1838,37.0743,37.1564,710511.0
2022-05-12 14:50:00,40.7,40.78,40.64,40.77,453335.0,37.1564,37.2295,37.1017,37.2203,453335.0
2022-05-12 15:00:00,40.77,40.89,40.76,40.84,570279.0,37.2203,37.3299,37.2112,37.2842,570279.0
2022-05-12 15:10:00,40.84,41.14,40.77,41.04,1143103.0,37.2842,37.5581,37.2203,37.4668,1143103.0
2022-05-12 15:20:00,41.05,41.25,41.01,41.04,1072223.0,37.476,37.6585,37.4394,37.4668,1072223.0
2022-05-12 15:30:00,41.03,41.24,41.01,41.23,903597.0,37.4577,37.6494,37.4394,37.6403,903597.0
2022-05-12 15:40:00,41.23,41.32,41.19,41.26,1600744.0,37.6403,37.7225,37.6038,37.6677,1600744.0
2022-05-12 15:50:00,41.26,41.46,41.25,41.41,4098053.0,37.6677,37.8503,37.6585,37.8046,4098053.0
2022-05-13 09:30:00,41.06,41.66,41.04,41.49,1004257.0,37.4851,38.0329,37.4668,37.8777,1004257.0
2022-05-13 09:40:00,41.48,41.48,41.13,41.3,631917.0,37.8685,37.8685,37.549,37.7042,631917.0
2022-05-13 09:50:00,41.31,41.79,41.29,41.77,586213.0,37.7133,38.1515,37.6951,38.1333,586213.0
2022-05-13 10:00:00,41.76,41.9,41.64,41.7,593014.0,38.1241,38.252,38.0146,38.0694,593014.0
2022-05-13 10:10:00,41.69,41.72,41.48,41.55,512596.0,38.0602,38.0876,37.8685,37.9324,512596.0
2022-05-13 10:20:00,41.55,41.62,41.44,41.55,458455.0,37.9324,37.9963,37.832,37.9324,458455.0
2022-05-13 10:30:00,41.55,41.62,41.49,41.52,312972.0,37.9324,37.9963,37.8777,37.905,312972.0
2022-05-13 10:40:00,41.52,41.52,41.27,41.38,345388.0,37.905,37.905,37.6768,37.7772,345388.0
2022-05-13 10:50:00,41.37,41.49,41.35,41.45,337426.0,37.7681,37.8777,37.7498,37.8411,337426.0
2022-05-13 11:00:00,41.45,41.47,41.36,41.39,1133216.0,37.8411,37.8594,37.759,37.7864,1133216.0
2022-05-13 11:10:00,41.39,41.39,41.28,41.35,1517286.0,37.7864,37.7864,37.6859,37.7498,1517286.0
2022-05-13 11:20:00,41.36,41.4,41.24,41.35,417947.0,37.759,37.7955,37.6494,37.7498,417947.0
2022-05-13 11:30:00,41.35,41.4,41.28,41.38,746898.0,37.7498,37.7955,37.6859,37.7772,746898.0
2022-05-13 11:40:00,41.39,41.41,41.28,41.34,777465.0,37.7864,37.8046,37.6859,37.7407,777465.0
2022-05-13 11:50:00,41.34,41.41,41.32,41.36,480773.0,37.7407,37.8046,37.7225,37.759,480773.0
2022-05-13 12:00:00,41.36,41.37,41.29,41.36,215310.0,37.759,37.7681,37.6951,37.759,215310.0
2022-05-13 12:10:00,41.35,41.41,41.34,41.37,276676.0,37.7498,37.8046,37.7407,37.7681,276676.0
2022-05-13 12:20:00,41.38,41.41,41.33,41.38,379477.0,37.7772,37.8046,37.7316,37.7772,379477.0
2022-05-13 12:30:00,41.38,41.51,41.38,41.5,372057.0,37.7772,37.8959,37.7772,37.8868,372057.0
2022-05-13 12:40:00,41.5,41.54,41.34,41.37,243178.0,37.8868,37.9233,37.7407,37.7681,243178.0
2022-05-13 12:50:00,41.36,41.42,41.27,41.39,261306.0,37.759,37.8137,37.6768,37.7864,261306.0
2022-05-13 13:00:00,41.39,41.44,41.32,41.34,288836.0,37.7864,37.832,37.7225,37.7407,288836.0
2022-05-13 13:10:00,41.34,41.36,41.31,41.32,369239.0,37.7407,37.759,37.7133,37.7225,369239.0
2022-05-13 13:20:00,41.33,41.38,41.24,41.35,258671.0,37.7316,37.7772,37.6494,37.7498,258671.0
2022-05-13 13:30:00,41.35,41.38,41.28,41.31,423697.0,37.7498,37.7772,37.6859,37.7133,423697.0
2022-05-13 13:40:00,41.31,41.33,41.25,41.31,345514.0,37.7133,37.7316,37.6585,37.7133,345514.0
2022-05-13 13:50:00,41.3,41.31,41.22,41.23,518610.0,37.7042,37.7133,37.6312,37.6403,518610.0
2022-05-13 14:00:00,41.22,41.23,41.05,41.17,637043.0,37.6312,37.6403,37.476,37.5855,637043.0
2022-05-13 14:10:00,41.17,41.22,41.12,41.21,269871.0,37.5855,37.6312,37.5399,37.622,269871.0
2022-05-13 14:20:00,41.21,41.26,41.16,41.23,301528.0,37.622,37.6677,37.5764,37.6403,301528.0
2022-05-13 14:30:00,41.23,41.38,41.22,41.27,236158.0,37.6403,37.7772,37.6312,37.6768,236158.0
2022-05-13 14:40:00,41.28,41.33,41.22,41.27,275552.0,37.6859,37.7316,37.6312,37.6768,275552.0
2022-05-13 14:50:00,41.27,41.46,41.26,41.44,228061.0,37.6768,37.8503,37.6677,37.832,228061.0
2022-05-13 15:00:00,41.44,41.47,41.37,41.46,194399.0,37.832,37.8594,37.7681,37.8503,194399.0
2022-05-13 15:10:00,41.46,41.55,41.44,41.52,369116.0,37.8503,37.9324,37.832,37.905,369116.0
2022-05-13 15:20:00,41.52,41.57,41.48,41.5,538119.0,37.905,37.9507,37.8685,37.8868,538119.0
2022-05-13 15:30:00,41.5,41.51,41.33,41.43,1059378.0,37.8868,37.8959,37.7316,37.8229,1059378.0
2022-05-13 15:40:00,41.44,41.5,41.38,41.43,1517912.0,37.832,37.8868,37.7772,37.8229,1517912.0
2022-05-13 15:50:00,41.44,41.52,41.3,41.47,2621477.0,37.832,37.905,37.7042,37.8594,2621477.0
2022-05-16 09:30:00,41.46,41.67,41.4,41.53,825251.0,37.8503,38.042,37.7955,37.9142,825251.0
2022-05-16 09:40:00,41.52,41.65,41.41,41.65,458573.0,37.905,38.0237,37.8046,38.0237,458573.0
2022-05-16 09:50:00,41.65,41.77,41.58,41.7,388120.0,38.0237,38.1333,37.9598,38.0694,388120.0
2022-05-16 10:00:00,41.7,41.75,41.56,41.75,309384.0,38.0694,38.115,37.9416,38.115,309384.0
2022-05-16 10:10:00,41.74,41.92,41.73,41.91,388528.0,38.1059,38.2702,38.0968,38.2611,388528.0
2022-05-16 10:20:00,41.92,41.94,41.68,41.84,481303.0,38.2702,38.2885,38.0511,38.1972,481303.0
2022-05-16 10:30:00,41.84,41.87,41.6,41.62,336252.0,38.1972,38.2246,37.9781,37.9963,336252.0
2022-05-16 10:40:00,41.63,41.66,41.53,41.54,441279.0,38.0055,38.0329,37.9142,37.9233,441279.0
2022-05-16 10:50:00,41.54,41.59,41.51,41.54,278231.0,37.9233,37.9689,37.8959,37.9233,278231.0
2022-05-16 11:00:00,41.54,41.54,41.36,41.54,471766.0,37.9233,37.9233,37.759,37.9233,471766.0
2022-05-16 11:10:00,41.53,41.7,41.49,41.66,786068.0,37.9142,38.0694,37.8777,38.0329,786068.0
2022-05-16 11:20:00,41.65,41.66,41.53,41.59,204066.0,38.0237,38.0329,37.9142,37.9689,204066.0
2022-05-16 11:30:00,41.59,41.66,41.53,41.61,353293.0,37.9689,38.0329,37.9142,37.9872,353293.0
2022-05-16 11:40:00,41.6,41.7,41.54,41.68,263319.0,37.9781,38.0694,37.9233,38.0511,263319.0
2022-05-16 11:50:00,41.69,41.74,41.64,41.71,167575.0,38.0602,38.1059,38.0146,38.0785,167575.0
2022-05-16 12:00:00,41.71,41.8,41.61,41.62,248447.0,38.0785,38.1607,37.9872,37.9963,248447.0
2022-05-16 12:10:00,41.63,41.67,41.6,41.64,276059.0,38.0055,38.042,37.9781,38.0146,276059.0
2022-05-16 12:20:00,41.63,41.65,41.52,41.55,220315.0,38.0055,38.0237,37.905,37.9324,220315.0
2022-05-16 12:30:00,41.55,41.62,41.49,41.5,214742.0,37.9324,37.9963,37.8777,37.8868,214742.0
2022-05-16 12:40:00,41.49,41.58,41.45,41.56,147341.0,37.8777,37.9598,37.8411,37.9416,147341.0
2022-05-16 12:50:00,41.56,41.58,41.51,41.54,178826.0,37.9416,37.9598,37.8959,37.9233,178826.0
2022-05-16 13:00:00,41.54,41.69,41.49,41.67,139515.0,37.9233,38.0602,37.8777,38.042,139515.0
2022-05-16 13:10:00,41.68,41.78,41.64,41.74,266680.0,38.0511,38.1424,38.0146,38.1059,266680.0
2022-05-16 13:20:00,41.75,41.88,41.71,41.88,260945.0,38.115,38.2337,38.0785,38.2337,260945.0
2022-05-16 13:30:00,41.88,41.88,41.83,41.88,279412.0,38.2337,38.2337,38.1881,38.2337,279412.0
2022-05-16 13:40:00,41.87,41.9,41.76,41.8,360163.0,38.2246,38.252,38.1241,38.1607,360163.0
2022-05-16 13:50:00,41.79,41.84,41.76,41.8,199258.0,38.1515,38.1972,38.1241,38.1607,199258.0
2022-05-16 14:00:00,41.79,41.84,41.73,41.81,213970.0,38.1515,38.1972,38.0968,38.1698,213970.0
2022-05-16 14:10:00,41.81,41.9,41.76,41.89,362635.0,38.1698,38.252,38.1241,38.2428,362635.0
2022-05-16 14:20:00,41.9,41.98,41.89,41.98,297732.0,38.252,38.325,38.2428,38.325,297732.0
2022-05-16 14:30:00,41.98,42.06,41.95,42.04,563074.0,38.325,38.398,38.2976,38.3798,563074.0
2022-05-16 14:40:00,42.04,42.09,42.0,42.02,332246.0,38.3798,38.4254,38.3432,38.3615,332246.0
2022-05-16 14:50:00,42.01,42.14,41.99,42.14,409185.0,38.3524,38.4711,38.3341,38.4711,409185.0
2022-05-16 15:00:00,42.14,42.16,42.07,42.07,516816.0,38.4711,38.4893,38.4072,38.4072,516816.0
2022-05-16 15:10:00,42.07,42.11,42.0,42.01,900570.0,38.4072,38.4437,38.3432,38.3524,900570.0
2022-05-16 15:20:00,42.01,42.09,41.99,42.04,511363.0,38.3524,38.4254,38.3341,38.3798,511363.0
2022-05-16 15:30:00,42.03,42.04,41.89,41.95,741637.0,38.3706,38.3798,38.2428,38.2976,741637.0
2022-05-16 15:40:00,41.95,41.98,41.79,41.83,638643.0,38.2976,38.325,38.1515,38.1881,638643.0
2022-05-16 15:50:00,41.84,41.9,41.79,41.88,1812503.0,38.1972,38.252,38.1515,38.2337,1812503.0
2022-05-17 09:30:00,42.11,42.41,41.93,42.24,598727.0,38.4437,38.7176,38.2793,38.5624,598727.0
2022-05-17 09:40:00,42.25,42.32,42.12,42.25,492124.0,38.5715,38.6354,38.4528,38.5715,492124.0
2022-05-17 09:50:00,42.24,42.32,42.14,42.32,579185.0,38.5624,38.6354,38.4711,38.6354,579185.0
2022-05-17 10:00:00,42.32,42.39,42.24,42.27,365844.0,38.6354,38.6993,38.5624,38.5897,365844.0
2022-05-17 10:10:00,42.27,42.32,42.16,42.27,404720.0,38.5897,38.6354,38.4893,38.5897,404720.0
2022-05-17 10:20:00,42.27,42.28,42.1,42.12,258025.0,38.5897,38.5989,38.4345,38.4528,258025.0
2022-05-17 10:30:00,42.13,42.16,42.01,42.01,281027.0,38.4619,38.4893,38.3524,38.3524,281027.0
2022-05-17 10:40:00,42.01,42.19,41.99,42.17,392494.0,38.3524,38.5167,38.3341,38.4984,392494.0
2022-05-17 10:50:00,42.16,42.25,42.14,42.22,273100.0,38.4893,38.5715,38.4711,38.5441,273100.0
2022-05-17 11:00:00,42.23,42.28,42.18,42.22,202312.0,38.5532,38.5989,38.5076,38.5441,202312.0
2022-05-17 11:10:00,42.23,42.41,42.19,42.4,254164.0,38.5532,38.7176,38.5167,38.7084,254164.0
2022-05-17 11:20:00,42.4,42.48,42.39,42.42,243030.0,38.7084,38.7815,38.6993,38.7267,243030.0
2022-05-17 11:30:00,42.41,42.47,42.41,42.44,167045.0,38.7176,38.7723,38.7176,38.7449,167045.0
2022-05-17 11:40:00,42.43,42.5,42.41,42.47,144320.0,38.7358,38.7997,38.7176,38.7723,144320.0
2022-05-17 11:50:00,42.47,42.49,42.4,42.48,172905.0,38.7723,38.7906,38.7084,38.7815,172905.0
2022-05-17 12:00:00,42.49,42.5,42.32,42.42,227483.0,38.7906,38.7997,38.6354,38.7267,227483.0
2022-05-17 12:10:00,42.43,42.51,42.4,42.49,214709.0,38.7358,38.8088,38.7084,38.7906,214709.0
2022-05-17 12:20:00,42.48,42.56,42.46,42.54,140458.0,38.7815,38.8545,38.7632,38.8362,140458.0
2022-05-17 12:30:00,42.53,42.54,42.45,42.51,213719.0,38.8271,38.8362,38.7541,38.8088,213719.0
2022-05-17 12:40:00,42.51,42.61,42.5,42.57,154417.0,38.8088,38.9001,38.7997,38.8636,154417.0
2022-05-17 12:50:00,42.56,42.62,42.53,42.59,141950.0,38.8545,38.9093,38.8271,38.8819,141950.0
2022-05-17 13:00:00,42.58,42.62,42.52,42.57,200039.0,38.8728,38.9093,38.818,38.8636,200039.0
2022-05-17 13:10:00,42.57,42.72,42.55,42.71,208238.0,38.8636,39.0006,38.8454,38.9914,208238.0
2022-05-17 13:20:00,42.7,42.74,42.64,42.65,287766.0,38.9823,39.0188,38.9275,38.9367,287766.0
2022-05-17 13:30:00,42.65,42.74,42.63,42.72,194644.0,38.9367,39.0188,38.9184,39.0006,194644.0
2022-05-17 13:40:00,42.71,42.77,42.63,42.65,189232.0,38.9914,39.0462,38.9184,38.9367,189232.0
2022-05-17 13:50:00,42.66,42.73,42.64,42.67,172397.0,38.9458,39.0097,38.9275,38.9549,172397.0
2022-05-17 14:00:00,42.68,42.73,42.63,42.73,274205.0,38.964,39.0097,38.9184,39.0097,274205.0
2022-05-17 14:10:00,42.72,42.73,42.49,42.61,355715.0,39.0006,39.0097,38.7906,38.9001,355715.0
2022-05-17 14:20:00,42.6,42.65,42.47,42.63,352889.0,38.891,38.9367,38.7723,38.9184,352889.0
2022-05-17 14:30:00,42.63,42.74,42.55,42.74,457675.0,38.9184,39.0188,38.8454,39.0188,457675.0
2022-05-17 14:40:00,42.73,42.78,42.61,42.69,474409.0,39.0097,39.0553,38.9001,38.9732,474409.0
2022-05-17 14:50:00,42.68,42.75,42.64,42.71,267796.0,38.964,39.028,38.9275,38.9914,267796.0
2022-05-17 15:00:00,42.71,42.88,42.69,42.83,321934.0,38.9914,39.1466,38.9732,39.101,321934.0
2022-05-17 15:10:00,42.84,42.84,42.77,42.79,288161.0,39.1101,39.1101,39.0462,39.0645,288161.0
2022-05-17 15:20:00,42.79,42.87,42.75,42.83,319871.0,39.0645,39.1375,39.028,39.101,319871.0
2022-05-17 15:30:00,42.84,42.89,42.79,42.86,407589.0,39.1101,39.1558,39.0645,39.1284,407589.0
2022-05-17 15:40:00,42.86,42.91,42.73,42.77,569539.0,39.1284,39.174,39.0097,39.0462,569539.0
2022-05-17 15:50:00,42.77,42.87,42.77,42.84,1434581.0,39.0462,39.1375,39.0462,39.1101,1434581.0
2022-05-18 09:30:00,42.71,42.71,42.08,42.2,914541.0,38.9914,38.9914,38.4163,38.5258,914541.0
2022-05-18 09:40:00,42.2,42.45,42.05,42.35,394771.0,38.5258,38.7541,38.3889,38.6628,394771.0
2022-05-18 09:50:00,42.36,42.4,42.19,42.35,306431.0,38.6719,38.7084,38.5167,38.6628,306431.0
2022-05-18 10:00:00,42.36,42.4,42.25,42.33,253687.0,38.6719,38.7084,38.5715,38.6445,253687.0
2022-05-18 10:10:00,42.33,42.53,42.32,42.39,386248.0,38.6445,38.8271,38.6354,38.6993,386248.0
2022-05-18 10:20:00,42.38,42.42,42.27,42.36,265036.0,38.6902,38.7267,38.5897,38.6719,265036.0
2022-05-18 10:30:00,42.36,42.45,42.25,42.27,492677.0,38.6719,38.7541,38.5715,38.5897,492677.0
2022-05-18 10:40:00,42.27,42.47,42.25,42.46,391952.0,38.5897,38.7723,38.5715,38.7632,391952.0
2022-05-18 10:50:00,42.46,42.59,42.43,42.58,288228.0,38.7632,38.8819,38.7358,38.8728,288228.0
2022-05-18 11:00:00,42.58,42.6,42.47,42.55,247787.0,38.8728,38.891,38.7723,38.8454,247787.0
2022-05-18 11:10:00,42.55,42.56,42.48,42.52,215761.0,38.8454,38.8545,38.7815,38.818,215761.0
2022-05-18 11:20:00,42.53,42.55,42.44,42.46,138233.0,38.8271,38.8454,38.7449,38.7632,138233.0
2022-05-18 11:30:00,42.47,42.71,42.44,42.68,294650.0,38.7723,38.9914,38.7449,38.964,294650.0
2022-05-18 11:40:00,42.68,42.81,42.65,42.8,192562.0,38.964,39.0827,38.9367,39.0736,192562.0
2022-05-18 11:50:00,42.8,42.89,42.73,42.88,619568.0,39.0736,39.1558,39.0097,39.1466,619568.0
2022-05-18 12:00:00,42.87,42.95,42.75,42.79,524594.0,39.1375,39.2105,39.028,39.0645,524594.0
2022-05-18 12:10:00,42.79,42.92,42.74,42.86,253761.0,39.0645,39.1831,39.0188,39.1284,253761.0
2022-05-18 12:20:00,42.87,42.88,42.78,42.85,180842.0,39.1375,39.1466,39.0553,39.1192,180842.0
2022-05-18 12:30:00,42.84,42.92,42.79,42.88,223927.0,39.1101,39.1831,39.0645,39.1466,223927.0
2022-05-18 12:40:00,42.89,42.93,42.83,42.91,204816.0,39.1558,39.1923,39.101,39.174,204816.0
2022-05-18 12:50:00,42.91,42.95,42.83,42.94,327779.0,39.174,39.2105,39.101,39.2014,327779.0
2022-05-18 13:00:00,42.94,42.94,42.7,42.7,187797.0,39.2014,39.2014,38.9823,38.9823,187797.0
2022-05-18 13:10:00,42.71,42.79,42.68,42.75,389021.0,38.9914,39.0645,38.964,39.028,389021.0
2022-05-18 13:20:00,42.75,42.86,42.64,42.68,458719.0,39.028,39.1284,38.9275,38.964,458719.0
2022-05-18 13:30:00,42.67,42.75,42.66,42.73,348375.0,38.9549,39.028,38.9458,39.0097,348375.0
2022-05-18 13:40:00,42.72,42.73,42.53,42.57,269469.0,39.0006,39.0097,38.8271,38.8636,269469.0
2022-05-18 13:50:00,42.57,42.68,42.49,42.65,621807.0,38.8636,38.964,38.7906,38.9367,621807.0
2022-05-18 14:00:00,42.66,42.71,42.62,42.66,200736.0,38.9458,38.9914,38.9093,38.9458,200736.0
2022-05-18 14:10:00,42.66,42.75,42.61,42.71,400336.0,38.9458,39.028,38.9001,38.9914,400336.0
2022-05-18 14:20:00,42.71,42.74,42.62,42.63,344625.0,38.9914,39.0188,38.9093,38.9184,344625.0
2022-05-18 14:30:00,42.63,42.64,42.42,42.42,416348.0,38.9184,38.9275,38.7267,38.7267,416348.0
2022-05-18 14:40:00,42.43,42.45,42.35,42.43,383334.0,38.7358,38.7541,38.6628,38.7358,383334.0
2022-05-18 14:50:00,42.43,42.46,42.33,42.36,299073.0,38.7358,38.7632,38.6445,38.6719,299073.0
2022-05-18 15:00:00,42.36,42.4,42.26,42.3,400433.0,38.6719,38.7084,38.5806,38.6171,400433.0
2022-05-18 15:10:00,42.29,42.33,42.24,42.3,356566.0,38.608,38.6445,38.5624,38.6171,356566.0
2022-05-18 15:20:00,42.3,42.33,42.13,42.17,410345.0,38.6171,38.6445,38.4619,38.4984,410345.0
2022-05-18 15:30:00,42.17,42.24,42.1,42.21,632960.0,38.4984,38.5624,38.4345,38.535,632960.0
2022-05-18 15:40:00,42.2,42.22,42.07,42.1,746870.0,38.5258,38.5441,38.4072,38.4345,746870.0
2022-05-18 15:50:00,42.09,42.17,41.93,42.15,2439519.0,38.4254,38.4984,38.2793,38.4802,2439519.0
2022-05-19 09:30:00,41.92,42.11,41.88,42.02,529011.0,38.2702,38.4437,38.2337,38.3615,529011.0
2022-05-19 09:40:00,42.01,42.03,41.82,41.92,395822.0,38.3524,38.3706,38.1789,38.2702,395822.0
2022-05-19 09:50:00,41.91,42.08,41.85,41.94,375301.0,38.2611,38.4163,38.2063,38.2885,375301.0
2022-05-19 10:00:00,41.93,42.13,41.89,42.02,319178.0,38.2793,38.4619,38.2428,38.3615,319178.0
2022-05-19 10:10:00,42.02,42.18,42.0,42.13,330028.0,38.3615,38.5076,38.3432,38.4619,330028.0
2022-05-19 10:20:00,42.13,42.33,42.12,42.23,517137.0,38.4619,38.6445,38.4528,38.5532,517137.0
2022-05-19 10:30:00,42.23,42.31,42.08,42.11,378204.0,38.5532,38.6263,38.4163,38.4437,378204.0
2022-05-19 10:40:00,42.1,42.15,42.03,42.08,247998.0,38.4345,38.4802,38.3706,38.4163,247998.0
2022-05-19 10:50:00,42.09,42.19,42.04,42.06,336064.0,38.4254,38.5167,38.3798,38.398,336064.0
2022-05-19 11:00:00,42.06,42.14,41.97,42.05,341298.0,38.398,38.4711,38.3159,38.3889,341298.0
2022-05-19 11:10:00,42.05,42.12,41.97,42.04,418728.0,38.3889,38.4528,38.3159,38.3798,418728.0
2022-05-19 11:20:00,42.04,42.07,41.89,41.94,255778.0,38.3798,38.4072,38.2428,38.2885,255778.0
2022-05-19 11:30:00,41.94,42.2,41.93,42.16,182334.0,38.2885,38.5258,38.2793,38.4893,182334.0
2022-05-19 11:40:00,42.16,42.25,42.14,42.18,184100.0,38.4893,38.5715,38.4711,38.5076,184100.0
2022-05-19 11:50:00,42.19,42.22,42.09,42.18,322201.0,38.5167,38.5441,38.4254,38.5076,322201.0
2022-05-19 12:00:00,42.18,42.2,42.12,42.18,101279.0,38.5076,38.5258,38.4528,38.5076,101279.0
2022-05-19 12:10:00,42.18,42.28,42.17,42.18,138566.0,38.5076,38.5989,38.4984,38.5076,138566.0
2022-05-19 12:20:00,42.19,42.19,42.08,42.14,272961.0,38.5167,38.5167,38.4163,38.4711,272961.0
2022-05-19 12:30:00,42.14,42.16,41.99,42.01,147365.0,38.4711,38.4893,38.3341,38.3524,147365.0
2022-05-19 12:40:00,42.02,42.03,41.86,41.89,221837.0,38.3615,38.3706,38.2154,38.2428,221837.0
2022-05-19 12:50:00,41.89,41.99,41.86,41.97,191138.0,38.2428,38.3341,38.2154,38.3159,191138.0
2022-05-19 13:00:00,41.97,41.99,41.83,41.87,162494.0,38.3159,38.3341,38.1881,38.2246,162494.0
2022-05-19 13:10:00,41.88,41.9,41.8,41.89,220625.0,38.2337,38.252,38.1607,38.2428,220625.0
2022-05-19 13:20:00,41.9,41.98,41.84,41.94,181132.0,38.252,38.325,38.1972,38.2885,181132.0
2022-05-19 13:30:00,41.94,42.02,41.91,41.99,221493.0,38.2885,38.3615,38.2611,38.3341,221493.0
2022-05-19 13:40:00,42.0,42.02,41.91,41.96,262649.0,38.3432,38.3615,38.2611,38.3067,262649.0
2022-05-19 13:50:00,41.96,42.19,41.94,42.12,352994.0,38.3067,38.5167,38.2885,38.4528,352994.0
2022-05-19 14:00:00,42.12,42.13,42.04,42.09,356042.0,38.4528,38.4619,38.3798,38.4254,356042.0
2022-05-19 14:10:00,42.09,42.17,42.06,42.06,529259.0,38.4254,38.4984,38.398,38.398,529259.0
2022-05-19 14:20:00,42.07,42.13,42.01,42.07,236047.0,38.4072,38.4619,38.3524,38.4072,236047.0
2022-05-19 14:30:00,42.07,42.17,42.03,42.1,301009.0,38.4072,38.4984,38.3706,38.4345,301009.0
2022-05-19 14:40:00,42.1,42.22,42.02,42.21,214719.0,38.4345,38.5441,38.3615,38.535,214719.0
2022-05-19 14:50:00,42.21,42.33,42.2,42.29,212934.0,38.535,38.6445,38.5258,38.608,212934.0
2022-05-19 15:00:00,42.29,42.43,42.28,42.29,291952.0,38.608,38.7358,38.5989,38.608,291952.0
2022-05-19 15:10:00,42.29,42.31,42.12,42.14,403948.0,38.608,38.6263,38.4528,38.4711,403948.0
2022-05-19 15:20:00,42.14,42.14,41.98,42.0,378081.0,38.4711,38.4711,38.325,38.3432,378081.0
2022-05-19 15:30:00,42.0,42.07,41.99,42.01,529791.0,38.3432,38.4072,38.3341,38.3524,529791.0
2022-05-19 15:40:00,42.01,42.11,41.97,42.08,672958.0,38.3524,38.4437,38.3159,38.4163,672958.0
2022-05-19 15:50:00,42.08,42.12,41.94,42.02,1572680.0,38.4163,38.4528,38.2885,38.3615,1572680.0
2022-05-20 09:30:00,42.38,42.68,42.12,42.59,979467.0,38.6902,38.964,38.4528,38.8819,979467.0
2022-05-20 09:40:00,42.58,42.63,42.39,42.47,635275.0,38.8728,38.9184,38.6993,38.7723,635275.0
2022-05-20 09:50:00,42.47,42.51,42.36,42.42,233801.0,38.7723,38.8088,38.6719,38.7267,233801.0
2022-05-20 10:00:00,42.41,42.47,42.24,42.27,629504.0,38.7176,38.7723,38.5624,38.5897,629504.0
2022-05-20 10:10:00,42.27,42.41,42.24,42.32,346958.0,38.5897,38.7176,38.5624,38.6354,346958.0
2022-05-20 10:20:00,42.31,42.34,42.21,42.27,723246.0,38.6263,38.6536,38.535,38.5897,723246.0
2022-05-20 10:30:00,42.27,42.3,42.14,42.15,415222.0,38.5897,38.6171,38.4711,38.4802,415222.0
2022-05-20 10:40:00,42.15,42.24,42.1,42.17,269122.0,38.4802,38.5624,38.4345,38.4984,269122.0
2022-05-20 10:50:00,42.17,42.2,41.98,42.05,435435.0,38.4984,38.5258,38.325,38.3889,435435.0
2022-05-20 11:00:00,42.05,42.1,41.97,42.0,412459.0,38.3889,38.4345,38.3159,38.3432,412459.0
2022-05-20 11:10:00,42.0,42.03,41.8,41.83,257742.0,38.3432,38.3706,38.1607,38.1881,257742.0
2022-05-20 11:20:00,41.83,41.83,41.7,41.77,313746.0,38.1881,38.1881,38.0694,38.1333,313746.0
2022-05-20 11:30:00,41.77,41.86,41.74,41.76,293098.0,38.1333,38.2154,38.1059,38.1241,293098.0
2022-05-20 11:40:00,41.76,41.82,41.72,41.8,221396.0,38.1241,38.1789,38.0876,38.1607,221396.0
2022-05-20 11:50:00,41.8,41.84,41.7,41.73,207095.0,38.1607,38.1972,38.0694,38.0968,207095.0
2022-05-20 12:00:00,41.73,41.75,41.53,41.54,278535.0,38.0968,38.115,37.9142,37.9233,278535.0
2022-05-20 12:10:00,41.54,41.57,41.45,41.5,352311.0,37.9233,37.9507,37.8411,37.8868,352311.0
2022-05-20 12:20:00,41.49,41.59,41.49,41.55,301336.0,37.8777,37.9689,37.8777,37.9324,301336.0
2022-05-20 12:30:00,41.55,41.56,41.4,41.48,309882.0,37.9324,37.9416,37.7955,37.8685,309882.0
2022-05-20 12:40:00,41.47,41.48,41.31,41.4,399566.0,37.8594,37.8685,37.7133,37.7955,399566.0
2022-05-20 12:50:00,41.4,41.4,41.25,41.3,441431.0,37.7955,37.7955,37.6585,37.7042,441431.0
2022-05-20 13:00:00,41.3,41.43,41.3,41.33,285974.0,37.7042,37.8229,37.7042,37.7316,285974.0
2022-05-20 13:10:00,41.33,41.34,41.22,41.25,319069.0,37.7316,37.7407,37.6312,37.6585,319069.0
2022-05-20 13:20:00,41.26,41.32,41.17,41.21,346918.0,37.6677,37.7225,37.5855,37.622,346918.0
2022-05-20 13:30:00,41.21,41.45,41.2,41.41,353277.0,37.622,37.8411,37.6129,37.8046,353277.0
2022-05-20 13:40:00,41.41,41.49,41.35,41.41,248556.0,37.8046,37.8777,37.7498,37.8046,248556.0
2022-05-20 13:50:00,41.41,41.45,41.33,41.36,311074.0,37.8046,37.8411,37.7316,37.759,311074.0
2022-05-20 14:00:00,41.36,41.4,41.29,41.34,341235.0,37.759,37.7955,37.6951,37.7407,341235.0
2022-05-20 14:10:00,41.35,41.39,41.3,41.31,304524.0,37.7498,37.7864,37.7042,37.7133,304524.0
2022-05-20 14:20:00,41.31,41.37,41.27,41.34,236889.0,37.7133,37.7681,37.6768,37.7407,236889.0
2022-05-20 14:30:00,41.33,41.39,41.23,41.34,343205.0,37.7316,37.7864,37.6403,37.7407,343205.0
2022-05-20 14:40:00,41.34,41.48,41.32,41.46,224228.0,37.7407,37.8685,37.7225,37.8503,224228.0
2022-05-20 14:50:00,41.46,41.64,41.44,41.51,314673.0,37.8503,38.0146,37.832,37.8959,314673.0
2022-05-20 15:00:00,41.51,41.57,41.33,41.35,291890.0,37.8959,37.9507,37.7316,37.7498,291890.0
2022-05-20 15:10:00,41.35,41.43,41.32,41.4,309429.0,37.7498,37.8229,37.7225,37.7955,309429.0
2022-05-20 15:20:00,41.4,41.72,41.37,41.67,604265.0,37.7955,38.0876,37.7681,38.042,604265.0
2022-05-20 15:30:00,41.67,41.9,41.53,41.75,1182934.0,38.042,38.252,37.9142,38.115,1182934.0
2022-05-20 15:40:00,41.75,41.9,41.72,41.87,806246.0,38.115,38.252,38.0876,38.2246,806246.0
2022-05-20 15:50:00,41.86,42.02,41.83,42.0,2095048.0,38.2154,38.3615,38.1881,38.3432,2095048.0
2022-05-23 09:30:00,42.67,42.75,42.3,42.36,872387.0,38.9549,39.028,38.6171,38.6719,872387.0
2022-05-23 09:40:00,42.37,42.47,42.16,42.33,977707.0,38.681,38.7723,38.4893,38.6445,977707.0
2022-05-23 09:50:00,42.33,42.43,42.11,42.18,364757.0,38.6445,38.7358,38.4437,38.5076,364757.0
2022-05-23 10:00:00,42.18,42.19,42.04,42.14,358769.0,38.5076,38.5167,38.3798,38.4711,358769.0
2022-05-23 10:10:00,42.14,42.36,42.11,42.28,337665.0,38.4711,38.6719,38.4437,38.5989,337665.0
2022-05-23 10:20:00,42.29,42.46,42.21,42.46,357057.0,38.608,38.7632,38.535,38.7632,357057.0
2022-05-23 10:30:00,42.47,42.57,42.39,42.48,424974.0,38.7723,38.8636,38.6993,38.7815,424974.0
2022-05-23 10:40:00,42.48,42.67,42.47,42.62,322932.0,38.7815,38.9549,38.7723,38.9093,322932.0
2022-05-23 10:50:00,42.62,42.65,42.55,42.59,476670.0,38.9093,38.9367,38.8454,38.8819,476670.0
2022-05-23 11:00:00,42.58,42.7,42.5,42.64,363608.0,38.8728,38.9823,38.7997,38.9275,363608.0
2022-05-23 11:10:00,42.64,42.69,42.57,42.61,306959.0,38.9275,38.9732,38.8636,38.9001,306959.0
2022-05-23 11:20:00,42.61,42.72,42.57,42.72,334335.0,38.9001,39.0006,38.8636,39.0006,334335.0
2022-05-23 11:30:00,42.73,42.95,42.72,42.93,332447.0,39.0097,39.2105,39.0006,39.1923,332447.0
2022-05-23 11:40:00,42.94,43.02,42.91,42.95,346661.0,39.2014,39.2744,39.174,39.2105,346661.0
2022-05-23 11:50:00,42.95,43.02,42.93,42.98,269870.0,39.2105,39.2744,39.1923,39.2379,269870.0
2022-05-23 12:00:00,42.98,43.07,42.97,43.04,366833.0,39.2379,39.3201,39.2288,39.2927,366833.0
2022-05-23 12:10:00,43.04,43.07,42.99,43.04,343203.0,39.2927,39.3201,39.2471,39.2927,343203.0
2022-05-23 12:20:00,43.04,43.09,42.99,43.0,358212.0,39.2927,39.3383,39.2471,39.2562,358212.0
2022-05-23 12:30:00,43.0,43.04,42.95,43.04,419418.0,39.2562,39.2927,39.2105,39.2927,419418.0
2022-05-23 12:40:00,43.04,43.08,42.98,43.05,309447.0,39.2927,39.3292,39.2379,39.3018,309447.0
2022-05-23 12:50:00,43.05,43.1,42.96,43.05,258983.0,39.3018,39.3475,39.2197,39.3018,258983.0
2022-05-23 13:00:00,43.05,43.05,42.95,43.0,218699.0,39.3018,39.3018,39.2105,39.2562,218699.0
2022-05-23 13:10:00,43.0,43.0,42.85,42.88,231234.0,39.2562,39.2562,39.1192,39.1466,231234.0
2022-05-23 13:20:00,42.88,42.96,42.8,42.91,236417.0,39.1466,39.2197,39.0736,39.174,236417.0
2022-05-23 13:30:00,42.91,42.98,42.85,42.95,322759.0,39.174,39.2379,39.1192,39.2105,322759.0
2022-05-23 13:40:00,42.96,43.05,42.95,43.02,239058.0,39.2197,39.3018,39.2105,39.2744,239058.0
2022-05-23 13:50:00,43.02,43.03,42.96,43.02,158958.0,39.2744,39.2836,39.2197,39.2744,158958.0
2022-05-23 14:00:00,43.01,43.03,42.95,42.97,188583.0,39.2653,39.2836,39.2105,39.2288,188583.0
2022-05-23 14:10:00,42.97,43.05,42.96,43.04,256616.0,39.2288,39.3018,39.2197,39.2927,256616.0
2022-05-23 14:20:00,43.04,43.05,43.0,43.02,444260.0,39.2927,39.3018,39.2562,39.2744,444260.0
2022-05-23 14:30:00,43.02,43.02,42.95,42.99,201797.0,39.2744,39.2744,39.2105,39.2471,201797.0
2022-05-23 14:40:00,42.98,43.03,42.92,42.94,392672.0,39.2379,39.2836,39.1831,39.2014,392672.0
2022-05-23 14:50:00,42.94,42.96,42.81,42.82,182477.0,39.2014,39.2197,39.0827,39.0919,182477.0
2022-05-23 15:00:00,42.82,42.9,42.81,42.89,220627.0,39.0919,39.1649,39.0827,39.1558,220627.0
2022-05-23 15:10:00,42.89,42.89,42.78,42.84,243649.0,39.1558,39.1558,39.0553,39.1101,243649.0
2022-05-23 15:20:00,42.84,42.87,42.75,42.83,334623.0,39.1101,39.1375,39.028,39.101,334623.0
2022-05-23 15:30:00,42.83,42.9,42.79,42.8,351796.0,39.101,39.1649,39.0645,39.0736,351796.0
2022-05-23 15:40:00,42.8,42.83,42.69,42.71,484903.0,39.0736,39.101,38.9732,38.9914,484903.0
2022-05-23 15:50:00,42.72,42.89,42.72,42.89,1448944.0,39.0006,39.1558,39.0006,39.1558,1448944.0
2022-05-24 09:30:00,42.7,42.9,42.57,42.82,1151653.0,38.9823,39.1649,38.8636,39.0919,1151653.0
2022-05-24 09:40:00,42.82,43.0,42.68,42.94,578098.0,39.0919,39.2562,38.964,39.2014,578098.0
2022-05-24 09:50:00,42.94,43.0,42.75,42.79,410484.0,39.2014,39.2562,39.028,39.0645,410484.0
2022-05-24 10:00:00,42.78,42.89,42.63,42.65,473488.0,39.0553,39.1558,38.9184,38.9367,473488.0
2022-05-24 10:10:00,42.65,42.72,42.34,42.34,851163.0,38.9367,39.0006,38.6536,38.6536,851163.0
2022-05-24 10:20:00,42.34,42.49,42.2,42.23,345769.0,38.6536,38.7906,38.5258,38.5532,345769.0
2022-05-24 10:30:00,42.23,42.27,42.14,42.22,366183.0,38.5532,38.5897,38.4711,38.5441,366183.0
2022-05-24 10:40:00,42.22,42.22,42.08,42.14,332049.0,38.5441,38.5441,38.4163,38.4711,332049.0
2022-05-24 10:50:00,42.14,42.25,42.14,42.21,229495.0,38.4711,38.5715,38.4711,38.535,229495.0
2022-05-24 11:00:00,42.2,42.36,42.18,42.33,401104.0,38.5258,38.6719,38.5076,38.6445,401104.0
2022-05-24 11:10:00,42.33,42.35,42.18,42.2,331781.0,38.6445,38.6628,38.5076,38.5258,331781.0
2022-05-24 11:20:00,42.19,42.34,42.15,42.34,197680.0,38.5167,38.6536,38.4802,38.6536,197680.0
2022-05-24 11:30:00,42.34,42.36,42.27,42.31,237641.0,38.6536,38.6719,38.5897,38.6263,237641.0
2022-05-24 11:40:00,42.31,42.38,42.23,42.33,262407.0,38.6263,38.6902,38.5532,38.6445,262407.0
2022-05-24 11:50:00,42.34,42.48,42.31,42.42,185399.0,38.6536,38.7815,38.6263,38.7267,185399.0
2022-05-24 12:00:00,42.41,42.45,42.31,42.45,183422.0,38.7176,38.7541,38.6263,38.7541,183422.0
2022-05-24 12:10:00,42.44,42.58,42.38,42.48,183658.0,38.7449,38.8728,38.6902,38.7815,183658.0
2022-05-24 12:20:00,42.48,42.51,42.43,42.45,268888.0,38.7815,38.8088,38.7358,38.7541,268888.0
2022-05-24 12:30:00,42.46,42.48,42.25,42.31,247979.0,38.7632,38.7815,38.5715,38.6263,247979.0
2022-05-24 12:40:00,42.32,42.42,42.3,42.42,141054.0,38.6354,38.7267,38.6171,38.7267,141054.0
2022-05-24 12:50:00,42.42,42.57,42.41,42.54,164183.0,38.7267,38.8636,38.7176,38.8362,164183.0
2022-05-24 13:00:00,42.54,42.54,42.34,42.36,148021.0,38.8362,38.8362,38.6536,38.6719,148021.0
2022-05-24 13:10:00,42.35,42.52,42.34,42.48,147865.0,38.6628,38.818,38.6536,38.7815,147865.0
2022-05-24 13:20:00,42.48,42.56,42.45,42.55,198580.0,38.7815,38.8545,38.7541,38.8454,198580.0
2022-05-24 13:30:00,42.55,42.55,42.45,42.52,171048.0,38.8454,38.8454,38.7541,38.818,171048.0
2022-05-24 13:40:00,42.53,42.7,42.52,42.7,317101.0,38.8271,38.9823,38.818,38.9823,317101.0
2022-05-24 13:50:00,42.7,42.74,42.66,42.69,175956.0,38.9823,39.0188,38.9458,38.9732,175956.0
2022-05-24 14:00:00,42.69,42.78,42.6,42.74,199257.0,38.9732,39.0553,38.891,39.0188,199257.0
2022-05-24 14:10:00,42.74,42.84,42.65,42.68,263535.0,39.0188,39.1101,38.9367,38.964,263535.0
2022-05-24 14:20:00,42.67,42.76,42.63,42.7,221130.0,38.9549,39.0371,38.9184,38.9823,221130.0
2022-05-24 14:30:00,42.7,42.85,42.67,42.83,230969.0,38.9823,39.1192,38.9549,39.101,230969.0
2022-05-24 14:40:00,42.83,42.83,42.61,42.61,299711.0,39.101,39.101,38.9001,38.9001,299711.0
2022-05-24 14:50:00,42.61,42.71,42.57,42.69,401672.0,38.9001,38.9914,38.8636,38.9732,401672.0
2022-05-24 15:00:00,42.7,42.84,42.68,42.8,302318.0,38.9823,39.1101,38.964,39.0736,302318.0
2022-05-24 15:10:00,42.8,42.85,42.75,42.75,292946.0,39.0736,39.1192,39.028,39.028,292946.0
2022-05-24 15:20:00,42.76,42.91,42.69,42.87,423018.0,39.0371,39.174,38.9732,39.1375,423018.0
2022-05-24 15:30:00,42.87,43.05,42.81,42.99,461449.0,39.1375,39.3018,39.0827,39.2471,461449.0
2022-05-24 15:40:00,43.0,43.06,42.94,43.01,616782.0,39.2562,39.311,39.2014,39.2653,616782.0
2022-05-24 15:50:00,43.01,43.1,42.97,43.09,2734187.0,39.2653,39.3475,39.2288,39.3383,2734187.0
2022-05-25 09:30:00,43.02,43.24,42.75,43.23,786297.0,39.2744,39.4753,39.028,39.4662,786297.0
2022-05-25 09:40:00,43.23,43.26,43.0,43.05,366614.0,39.4662,39.4935,39.2562,39.3018,366614.0
2022-05-25 09:50:00,43.05,43.21,43.05,43.15,256055.0,39.3018,39.4479,39.3018,39.3931,256055.0
2022-05-25 10:00:00,43.16,43.24,43.08,43.2,418441.0,39.4023,39.4753,39.3292,39.4388,418441.0
2022-05-25 10:10:00,43.2,43.33,43.15,43.29,281614.0,39.4388,39.5575,39.3931,39.5209,281614.0
2022-05-25 10:20:00,43.29,43.38,43.26,43.34,188527.0,39.5209,39.6031,39.4935,39.5666,188527.0
2022-05-25 10:30:00,43.33,43.53,43.32,43.51,176905.0,39.5575,39.74,39.5483,39.7218,176905.0
2022-05-25 10:40:00,43.51,43.53,43.26,43.34,206924.0,39.7218,39.74,39.4935,39.5666,206924.0
2022-05-25 10:50:00,43.33,43.41,43.31,43.35,143095.0,39.5575,39.6305,39.5392,39.5757,143095.0
2022-05-25 11:00:00,43.35,43.38,43.26,43.34,203254.0,39.5757,39.6031,39.4935,39.5666,203254.0
2022-05-25 11:10:00,43.34,43.51,43.33,43.48,321809.0,39.5666,39.7218,39.5575,39.6944,321809.0
2022-05-25 11:20:00,43.48,43.52,43.42,43.5,303824.0,39.6944,39.7309,39.6396,39.7127,303824.0
2022-05-25 11:30:00,43.5,43.5,43.29,43.35,198483.0,39.7127,39.7127,39.5209,39.5757,198483.0
2022-05-25 11:40:00,43.35,43.44,43.33,43.43,119582.0,39.5757,39.6579,39.5575,39.6487,119582.0
2022-05-25 11:50:00,43.42,43.56,43.4,43.52,140578.0,39.6396,39.7674,39.6214,39.7309,140578.0
2022-05-25 12:00:00,43.52,43.56,43.48,43.5,137275.0,39.7309,39.7674,39.6944,39.7127,137275.0
2022-05-25 12:10:00,43.5,43.55,43.47,43.51,186781.0,39.7127,39.7583,39.6853,39.7218,186781.0
2022-05-25 12:20:00,43.51,43.51,43.31,43.34,131609.0,39.7218,39.7218,39.5392,39.5666,131609.0
2022-05-25 12:30:00,43.34,43.38,43.2,43.28,167569.0,39.5666,39.6031,39.4388,39.5118,167569.0
2022-05-25 12:40:00,43.29,43.41,43.28,43.37,390168.0,39.5209,39.6305,39.5118,39.594,390168.0
2022-05-25 12:50:00,43.37,43.39,43.3,43.38,186711.0,39.594,39.6122,39.5301,39.6031,186711.0
2022-05-25 13:00:00,43.38,43.38,43.3,43.34,97688.0,39.6031,39.6031,39.5301,39.5666,97688.0
2022-05-25 13:10:00,43.34,43.4,43.25,43.34,123134.0,39.5666,39.6214,39.4844,39.5666,123134.0
2022-05-25 13:20:00,43.34,43.39,43.29,43.37,326679.0,39.5666,39.6122,39.5209,39.594,326679.0
2022-05-25 13:30:00,43.36,43.43,43.31,43.38,201204.0,39.5848,39.6487,39.5392,39.6031,201204.0
2022-05-25 13:40:00,43.38,43.43,43.32,43.37,263715.0,39.6031,39.6487,39.5483,39.594,263715.0
2022-05-25 13:50:00,43.36,43.37,43.26,43.3,241305.0,39.5848,39.594,39.4935,39.5301,241305.0
2022-05-25 14:00:00,43.3,43.47,43.13,43.26,357452.0,39.5301,39.6853,39.3749,39.4935,357452.0
2022-05-25 14:10:00,43.27,43.43,43.2,43.33,398651.0,39.5027,39.6487,39.4388,39.5575,398651.0
2022-05-25 14:20:00,43.31,43.53,43.29,43.51,324132.0,39.5392,39.74,39.5209,39.7218,324132.0
2022-05-25 14:30:00,43.52,43.57,43.47,43.48,330917.0,39.7309,39.7766,39.6853,39.6944,330917.0
2022-05-25 14:40:00,43.48,43.57,43.48,43.52,196010.0,39.6944,39.7766,39.6944,39.7309,196010.0
2022-05-25 14:50:00,43.53,43.66,43.51,43.64,178770.0,39.74,39.8587,39.7218,39.8405,178770.0
2022-05-25 15:00:00,43.64,43.83,43.62,43.82,213932.0,39.8405,40.0139,39.8222,40.0048,213932.0
2022-05-25 15:10:00,43.83,43.87,43.78,43.8,413558.0,40.0139,40.0504,39.9683,39.9865,413558.0
2022-05-25 15:20:00,43.8,43.88,43.78,43.83,331598.0,39.9865,40.0596,39.9683,40.0139,331598.0
2022-05-25 15:30:00,43.83,43.89,43.71,43.78,946153.0,40.0139,40.0687,39.9044,39.9683,946153.0
2022-05-25 15:40:00,43.77,43.78,43.63,43.66,504948.0,39.9591,39.9683,39.8313,39.8587,504948.0
2022-05-25 15:50:00,43.65,43.73,43.56,43.71,1251088.0,39.8496,39.9226,39.7674,39.9044,1251088.0
2022-05-26 09:30:00,43.74,44.15,43.74,43.94,672387.0,39.9318,40.3061,39.9318,40.1143,672387.0
2022-05-26 09:40:00,43.96,44.15,43.85,43.9,365629.0,40.1326,40.3061,40.0322,40.0778,365629.0
2022-05-26 09:50:00,43.9,44.02,43.88,43.89,302012.0,40.0778,40.1874,40.0596,40.0687,302012.0
2022-05-26 10:00:00,43.9,44.12,43.86,44.07,292892.0,40.0778,40.2787,40.0413,40.233,292892.0
2022-05-26 10:10:00,44.07,44.15,44.02,44.06,291441.0,40.233,40.3061,40.1874,40.2239,291441.0
2022-05-26 10:20:00,44.06,44.21,44.01,44.21,450740.0,40.2239,40.3608,40.1782,40.3608,450740.0
2022-05-26 10:30:00,44.21,44.31,44.19,44.24,328954.0,40.3608,40.4521,40.3426,40.3882,328954.0
2022-05-26 10:40:00,44.25,44.26,44.11,44.23,223448.0,40.3974,40.4065,40.2695,40.3791,223448.0
2022-05-26 10:50:00,44.23,44.25,44.18,44.23,172827.0,40.3791,40.3974,40.3334,40.3791,172827.0
2022-05-26 11:00:00,44.23,44.25,44.16,44.2,208013.0,40.3791,40.3974,40.3152,40.3517,208013.0
2022-05-26 11:10:00,44.2,44.21,44.14,44.18,181116.0,40.3517,40.3608,40.2969,40.3334,181116.0
2022-05-26 11:20:00,44.18,44.21,44.12,44.14,150664.0,40.3334,40.3608,40.2787,40.2969,150664.0
2022-05-26 11:30:00,44.15,44.2,44.11,44.19,228580.0,40.3061,40.3517,40.2695,40.3426,228580.0
2022-05-26 11:40:00,44.18,44.19,44.07,44.1,185686.0,40.3334,40.3426,40.233,40.2604,185686.0
2022-05-26 11:50:00,44.1,44.16,44.08,44.12,292941.0,40.2604,40.3152,40.2422,40.2787,292941.0
2022-05-26 12:00:00,44.12,44.25,44.11,44.16,196976.0,40.2787,40.3974,40.2695,40.3152,196976.0
2022-05-26 12:10:00,44.16,44.23,44.11,44.22,174705.0,40.3152,40.3791,40.2695,40.37,174705.0
2022-05-26 12:20:00,44.23,44.24,44.17,44.23,610031.0,40.3791,40.3882,40.3243,40.3791,610031.0
2022-05-26 12:30:00,44.23,44.24,44.1,44.21,3803557.0,40.3791,40.3882,40.2604,40.3608,3803557.0
2022-05-26 12:40:00,44.2,44.26,44.17,44.23,235214.0,40.3517,40.4065,40.3243,40.3791,235214.0
2022-05-26 12:50:00,44.23,44.35,44.23,44.35,201180.0,40.3791,40.4886,40.3791,40.4886,201180.0
2022-05-26 13:00:00,44.34,44.41,44.33,44.41,268348.0,40.4795,40.5434,40.4704,40.5434,268348.0
2022-05-26 13:10:00,44.41,44.47,44.35,44.45,318108.0,40.5434,40.5982,40.4886,40.5799,318108.0
2022-05-26 13:20:00,44.45,44.49,44.26,44.28,337701.0,40.5799,40.6165,40.4065,40.4247,337701.0
2022-05-26 13:30:00,44.27,44.28,44.17,44.24,277088.0,40.4156,40.4247,40.3243,40.3882,277088.0
2022-05-26 13:40:00,44.24,44.29,44.2,44.22,227282.0,40.3882,40.4339,40.3517,40.37,227282.0
2022-05-26 13:50:00,44.22,44.23,44.15,44.2,259736.0,40.37,40.3791,40.3061,40.3517,259736.0
2022-05-26 14:00:00,44.2,44.24,44.14,44.17,330677.0,40.3517,40.3882,40.2969,40.3243,330677.0
2022-05-26 14:10:00,44.18,44.24,44.16,44.19,182830.0,40.3334,40.3882,40.3152,40.3426,182830.0
2022-05-26 14:20:00,44.19,44.19,44.13,44.14,301800.0,40.3426,40.3426,40.2878,40.2969,301800.0
2022-05-26 14:30:00,44.14,44.21,44.12,44.16,322771.0,40.2969,40.3608,40.2787,40.3152,322771.0
2022-05-26 14:40:00,44.16,44.17,44.11,44.12,473756.0,40.3152,40.3243,40.2695,40.2787,473756.0
2022-05-26 14:50:00,44.13,44.14,44.06,44.07,407591.0,40.2878,40.2969,40.2239,40.233,407591.0
2022-05-26 15:00:00,44.07,44.14,43.96,44.09,439519.0,40.233,40.2969,40.1326,40.2513,439519.0
2022-05-26 15:10:00,44.09,44.1,43.93,43.98,455393.0,40.2513,40.2604,40.1052,40.1509,455393.0
2022-05-26 15:20:00,43.98,44.06,43.95,44.03,475876.0,40.1509,40.2239,40.1235,40.1965,475876.0
2022-05-26 15:30:00,44.03,44.06,43.97,43.98,609990.0,40.1965,40.2239,40.1417,40.1509,609990.0
2022-05-26 15:40:00,43.98,44.19,43.96,44.19,635177.0,40.1509,40.3426,40.1326,40.3426,635177.0
2022-05-26 15:50:00,44.19,44.24,44.11,44.11,2011685.0,40.3426,40.3882,40.2695,40.2695,2011685.0
2022-05-27 09:30:00,44.13,44.57,44.0,44.57,592653.0,40.2878,40.6895,40.1691,40.6895,592653.0
2022-05-27 09:40:00,44.57,44.64,44.3,44.44,384725.0,40.6895,40.7534,40.443,40.5708,384725.0
2022-05-27 09:50:00,44.43,44.53,44.37,44.48,296522.0,40.5617,40.653,40.5069,40.6073,296522.0
2022-05-27 10:00:00,44.47,44.59,44.36,44.41,226333.0,40.5982,40.7077,40.4978,40.5434,226333.0
2022-05-27 10:10:00,44.42,44.54,44.39,44.48,131476.0,40.5526,40.6621,40.5252,40.6073,131476.0
2022-05-27 10:20:00,44.48,44.52,44.4,44.46,133726.0,40.6073,40.6438,40.5343,40.5891,133726.0
2022-05-27 10:30:00,44.46,44.48,44.28,44.29,323952.0,40.5891,40.6073,40.4247,40.4339,323952.0
2022-05-27 10:40:00,44.29,44.37,44.22,44.37,218738.0,40.4339,40.5069,40.37,40.5069,218738.0
2022-05-27 10:50:00,44.37,44.38,44.27,44.27,190985.0,40.5069,40.516,40.4156,40.4156,190985.0
2022-05-27 11:00:00,44.28,44.38,44.25,44.33,213896.0,40.4247,40.516,40.3974,40.4704,213896.0
2022-05-27 11:10:00,44.33,44.4,44.29,44.3,304382.0,40.4704,40.5343,40.4339,40.443,304382.0
2022-05-27 11:20:00,44.3,44.37,44.26,44.27,189238.0,40.443,40.5069,40.4065,40.4156,189238.0
2022-05-27 11:30:00,44.27,44.31,44.25,44.3,213851.0,40.4156,40.4521,40.3974,40.443,213851.0
2022-05-27 11:40:00,44.3,44.33,44.27,44.3,171928.0,40.443,40.4704,40.4156,40.443,171928.0
2022-05-27 11:50:00,44.3,44.31,44.21,44.22,146285.0,40.443,40.4521,40.3608,40.37,146285.0
2022-05-27 12:00:00,44.23,44.27,44.22,44.26,160286.0,40.3791,40.4156,40.37,40.4065,160286.0
2022-05-27 12:10:00,44.26,44.35,44.25,44.31,174812.0,40.4065,40.4886,40.3974,40.4521,174812.0
2022-05-27 12:20:00,44.31,44.32,44.18,44.23,207097.0,40.4521,40.4613,40.3334,40.3791,207097.0
2022-05-27 12:30:00,44.23,44.25,44.17,44.2,101777.0,40.3791,40.3974,40.3243,40.3517,101777.0
2022-05-27 12:40:00,44.19,44.22,44.17,44.19,98935.0,40.3426,40.37,40.3243,40.3426,98935.0
2022-05-27 12:50:00,44.18,44.25,44.16,44.22,165231.0,40.3334,40.3974,40.3152,40.37,165231.0
2022-05-27 13:00:00,44.22,44.24,44.15,44.19,152556.0,40.37,40.3882,40.3061,40.3426,152556.0
2022-05-27 13:10:00,44.19,44.22,44.15,44.17,204579.0,40.3426,40.37,40.3061,40.3243,204579.0
2022-05-27 13:20:00,44.16,44.2,44.14,44.19,207642.0,40.3152,40.3517,40.2969,40.3426,207642.0
2022-05-27 13:30:00,44.19,44.23,44.16,44.16,171931.0,40.3426,40.3791,40.3152,40.3152,171931.0
2022-05-27 13:40:00,44.16,44.19,44.15,44.16,178734.0,40.3152,40.3426,40.3061,40.3152,178734.0
2022-05-27 13:50:00,44.16,44.18,44.12,44.14,140592.0,40.3152,40.3334,40.2787,40.2969,140592.0
2022-05-27 14:00:00,44.15,44.15,43.98,44.02,323469.0,40.3061,40.3061,40.1509,40.1874,323469.0
2022-05-27 14:10:00,44.02,44.09,43.99,44.07,162328.0,40.1874,40.2513,40.16,40.233,162328.0
2022-05-27 14:20:00,44.07,44.11,44.06,44.07,137147.0,40.233,40.2695,40.2239,40.233,137147.0
2022-05-27 14:30:00,44.08,44.14,44.07,44.09,198809.0,40.2422,40.2969,40.233,40.2513,198809.0
2022-05-27 14:40:00,44.09,44.14,44.07,44.13,222262.0,40.2513,40.2969,40.233,40.2878,222262.0
2022-05-27 14:50:00,44.13,44.15,44.11,44.12,241565.0,40.2878,40.3061,40.2695,40.2787,241565.0
2022-05-27 15:00:00,44.12,44.19,44.08,44.18,357154.0,40.2787,40.3426,40.2422,40.3334,357154.0
2022-05-27 15:10:00,44.18,44.18,44.08,44.09,384423.0,40.3334,40.3334,40.2422,40.2513,384423.0
2022-05-27 15:20:00,44.09,44.15,44.09,44.12,439860.0,40.2513,40.3061,40.2513,40.2787,439860.0
2022-05-27 15:30:00,44.11,44.13,44.0,44.02,549799.0,40.2695,40.2878,40.1691,40.1874,549799.0
2022-05-27 15:40:00,44.02,44.11,44.0,44.05,544532.0,40.1874,40.2695,40.1691,40.2148,544532.0
2022-05-27 15:50:00,44.05,44.18,43.99,44.17,1842164.0,40.2148,40.3334,40.16,40.3243,1842164.0
2022-05-31 09:30:00,43.91,44.0,43.48,43.55,616247.0,40.087,40.1691,39.6944,39.7583,616247.0
2022-05-31 09:40:00,43.55,43.67,43.52,43.62,414166.0,39.7583,39.8678,39.7309,39.8222,414166.0
2022-05-31 09:50:00,43.62,43.86,43.61,43.81,308425.0,39.8222,40.0413,39.8131,39.9957,308425.0
2022-05-31 10:00:00,43.8,43.83,43.72,43.72,312988.0,39.9865,40.0139,39.9135,39.9135,312988.0
2022-05-31 10:10:00,43.73,43.94,43.69,43.87,305631.0,39.9226,40.1143,39.8861,40.0504,305631.0
2022-05-31 10:20:00,43.87,43.94,43.73,43.8,230261.0,40.0504,40.1143,39.9226,39.9865,230261.0
2022-05-31 10:30:00,43.8,43.95,43.78,43.91,233623.0,39.9865,40.1235,39.9683,40.087,233623.0
2022-05-31 10:40:00,43.9,44.08,43.88,43.91,454755.0,40.0778,40.2422,40.0596,40.087,454755.0
2022-05-31 10:50:00,43.9,43.99,43.88,43.9,235433.0,40.0778,40.16,40.0596,40.0778,235433.0
2022-05-31 11:00:00,43.9,43.95,43.83,43.88,207249.0,40.0778,40.1235,40.0139,40.0596,207249.0
2022-05-31 11:10:00,43.88,44.01,43.85,43.98,246651.0,40.0596,40.1782,40.0322,40.1509,246651.0
2022-05-31 11:20:00,43.98,44.09,43.96,44.05,225146.0,40.1509,40.2513,40.1326,40.2148,225146.0
2022-05-31 11:30:00,44.05,44.18,44.0,44.16,231733.0,40.2148,40.3334,40.1691,40.3152,231733.0
2022-05-31 11:40:00,44.16,44.26,44.15,44.24,244298.0,40.3152,40.4065,40.3061,40.3882,244298.0
2022-05-31 11:50:00,44.23,44.35,44.21,44.34,304005.0,40.3791,40.4886,40.3608,40.4795,304005.0
2022-05-31 12:00:00,44.35,44.43,44.33,44.35,166255.0,40.4886,40.5617,40.4704,40.4886,166255.0
2022-05-31 12:10:00,44.34,44.38,44.24,44.27,171193.0,40.4795,40.516,40.3882,40.4156,171193.0
2022-05-31 12:20:00,44.29,44.29,44.17,44.23,321060.0,40.4339,40.4339,40.3243,40.3791,321060.0
2022-05-31 12:30:00,44.22,44.28,44.18,44.27,177579.0,40.37,40.4247,40.3334,40.4156,177579.0
2022-05-31 12:40:00,44.27,44.3,44.25,44.28,150687.0,40.4156,40.443,40.3974,40.4247,150687.0
2022-05-31 12:50:00,44.27,44.28,44.19,44.21,215054.0,40.4156,40.4247,40.3426,40.3608,215054.0
2022-05-31 13:00:00,44.21,44.34,44.19,44.32,194367.0,40.3608,40.4795,40.3426,40.4613,194367.0
2022-05-31 13:10:00,44.32,44.33,44.17,44.18,287746.0,40.4613,40.4704,40.3243,40.3334,287746.0
2022-05-31 13:20:00,44.19,44.25,44.15,44.23,140866.0,40.3426,40.3974,40.3061,40.3791,140866.0
2022-05-31 13:30:00,44.23,44.34,44.21,44.27,202454.0,40.3791,40.4795,40.3608,40.4156,202454.0
2022-05-31 13:40:00,44.27,44.38,44.24,44.33,221634.0,40.4156,40.516,40.3882,40.4704,221634.0
2022-05-31 13:50:00,44.33,44.49,44.31,44.49,200921.0,40.4704,40.6165,40.4521,40.6165,200921.0
2022-05-31 14:00:00,44.48,44.51,44.41,44.48,230848.0,40.6073,40.6347,40.5434,40.6073,230848.0
2022-05-31 14:10:00,44.48,44.51,44.44,44.47,152238.0,40.6073,40.6347,40.5708,40.5982,152238.0
2022-05-31 14:20:00,44.48,44.48,44.42,44.44,259047.0,40.6073,40.6073,40.5526,40.5708,259047.0
2022-05-31 14:30:00,44.44,44.45,44.41,44.42,181233.0,40.5708,40.5799,40.5434,40.5526,181233.0
2022-05-31 14:40:00,44.42,44.43,44.21,44.23,229544.0,40.5526,40.5617,40.3608,40.3791,229544.0
2022-05-31 14:50:00,44.23,44.27,44.18,44.23,258530.0,40.3791,40.4156,40.3334,40.3791,258530.0
2022-05-31 15:00:00,44.23,44.39,44.2,44.37,253654.0,40.3791,40.5252,40.3517,40.5069,253654.0
2022-05-31 15:10:00,44.36,44.44,44.29,44.36,379995.0,40.4978,40.5708,40.4339,40.4978,379995.0
2022-05-31 15:20:00,44.37,44.48,44.36,44.47,267009.0,40.5069,40.6073,40.4978,40.5982,267009.0
2022-05-31 15:30:00,44.47,44.56,44.46,44.53,346028.0,40.5982,40.6804,40.5891,40.653,346028.0
2022-05-31 15:40:00,44.54,44.55,44.43,44.45,523429.0,40.6621,40.6712,40.5617,40.5799,523429.0
2022-05-31 15:50:00,44.45,44.66,44.24,44.28,2609933.0,40.5799,40.7717,40.3882,40.4247,2609933.0
2022-06-01 09:30:00,44.55,44.57,44.19,44.2,919525.0,40.6712,40.6895,40.3426,40.3517,919525.0
2022-06-01 09:40:00,44.2,44.25,43.89,43.94,462033.0,40.3517,40.3974,40.0687,40.1143,462033.0
2022-06-01 09:50:00,43.94,44.19,43.92,44.15,390386.0,40.1143,40.3426,40.0961,40.3061,390386.0
2022-06-01 10:00:00,44.16,44.17,43.94,44.05,414660.0,40.3152,40.3243,40.1143,40.2148,414660.0
2022-06-01 10:10:00,44.05,44.1,43.86,43.86,332790.0,40.2148,40.2604,40.0413,40.0413,332790.0
2022-06-01 10:20:00,43.86,43.99,43.79,43.83,346658.0,40.0413,40.16,39.9774,40.0139,346658.0
2022-06-01 10:30:00,43.83,43.87,43.67,43.71,379766.0,40.0139,40.0504,39.8678,39.9044,379766.0
2022-06-01 10:40:00,43.71,43.76,43.66,43.73,528870.0,39.9044,39.95,39.8587,39.9226,528870.0
2022-06-01 10:50:00,43.73,43.86,43.7,43.85,217059.0,39.9226,40.0413,39.8952,40.0322,217059.0
2022-06-01 11:00:00,43.84,43.86,43.71,43.72,468333.0,40.023,40.0413,39.9044,39.9135,468333.0
2022-06-01 11:10:00,43.71,43.82,43.66,43.75,384707.0,39.9044,40.0048,39.8587,39.9409,384707.0
2022-06-01 11:20:00,43.74,43.75,43.61,43.71,332696.0,39.9318,39.9409,39.8131,39.9044,332696.0
2022-06-01 11:30:00,43.72,43.73,43.62,43.71,224134.0,39.9135,39.9226,39.8222,39.9044,224134.0
2022-06-01 11:40:00,43.7,43.7,43.56,43.58,184456.0,39.8952,39.8952,39.7674,39.7857,184456.0
2022-06-01 11:50:00,43.58,43.61,43.55,43.56,155103.0,39.7857,39.8131,39.7583,39.7674,155103.0
2022-06-01 12:00:00,43.57,43.6,43.52,43.59,327709.0,39.7766,39.8039,39.7309,39.7948,327709.0
2022-06-01 12:10:00,43.58,43.59,43.46,43.51,366957.0,39.7857,39.7948,39.6761,39.7218,366957.0
2022-06-01 12:20:00,43.5,43.56,43.46,43.48,203679.0,39.7127,39.7674,39.6761,39.6944,203679.0
2022-06-01 12:30:00,43.48,43.6,43.48,43.52,130275.0,39.6944,39.8039,39.6944,39.7309,130275.0
2022-06-01 12:40:00,43.52,43.57,43.47,43.5,163704.0,39.7309,39.7766,39.6853,39.7127,163704.0
2022-06-01 12:50:00,43.51,43.55,43.47,43.5,163692.0,39.7218,39.7583,39.6853,39.7127,163692.0
2022-06-01 13:00:00,43.5,43.56,43.48,43.52,195668.0,39.7127,39.7674,39.6944,39.7309,195668.0
2022-06-01 13:10:00,43.52,43.65,43.5,43.63,156142.0,39.7309,39.8496,39.7127,39.8313,156142.0
2022-06-01 13:20:00,43.62,43.66,43.58,43.61,186034.0,39.8222,39.8587,39.7857,39.8131,186034.0
2022-06-01 13:30:00,43.61,43.76,43.59,43.75,302091.0,39.8131,39.95,39.7948,39.9409,302091.0
2022-06-01 13:40:00,43.74,43.79,43.7,43.77,165542.0,39.9318,39.9774,39.8952,39.9591,165542.0
2022-06-01 13:50:00,43.78,43.87,43.75,43.84,228557.0,39.9683,40.0504,39.9409,40.023,228557.0
2022-06-01 14:00:00,43.83,43.89,43.8,43.84,136384.0,40.0139,40.0687,39.9865,40.023,136384.0
2022-06-01 14:10:00,43.84,43.87,43.8,43.85,128904.0,40.023,40.0504,39.9865,40.0322,128904.0
2022-06-01 14:20:00,43.86,44.0,43.83,43.96,205382.0,40.0413,40.1691,40.0139,40.1326,205382.0
2022-06-01 14:30:00,43.97,43.99,43.92,43.92,190356.0,40.1417,40.16,40.0961,40.0961,190356.0
2022-06-01 14:40:00,43.93,44.01,43.92,43.96,225877.0,40.1052,40.1782,40.0961,40.1326,225877.0
2022-06-01 14:50:00,43.96,43.98,43.9,43.91,187294.0,40.1326,40.1509,40.0778,40.087,187294.0
2022-06-01 15:00:00,43.92,43.98,43.83,43.95,236900.0,40.0961,40.1509,40.0139,40.1235,236900.0
2022-06-01 15:10:00,43.95,44.05,43.94,44.01,252715.0,40.1235,40.2148,40.1143,40.1782,252715.0
2022-06-01 15:20:00,44.0,44.06,43.98,44.05,307380.0,40.1691,40.2239,40.1509,40.2148,307380.0
2022-06-01 15:30:00,44.05,44.12,43.99,44.09,567166.0,40.2148,40.2787,40.16,40.2513,567166.0
2022-06-01 15:40:00,44.1,44.16,44.03,44.15,564563.0,40.2604,40.3152,40.1965,40.3061,564563.0
2022-06-01 15:50:00,44.16,44.18,43.92,43.94,1511417.0,40.3152,40.3334,40.0961,40.1143,1511417.0
2022-06-02 09:30:00,43.54,43.76,43.35,43.39,797228.0,39.7492,39.95,39.5757,39.6122,797228.0
2022-06-02 09:40:00,43.38,43.56,43.34,43.46,420819.0,39.6031,39.7674,39.5666,39.6761,420819.0
2022-06-02 09:50:00,43.47,43.47,43.07,43.23,269552.0,39.6853,39.6853,39.3201,39.4662,269552.0
2022-06-02 10:00:00,43.23,43.31,43.1,43.15,313791.0,39.4662,39.5392,39.3475,39.3931,313791.0
2022-06-02 10:10:00,43.16,43.3,43.1,43.14,379067.0,39.4023,39.5301,39.3475,39.384,379067.0
2022-06-02 10:20:00,43.14,43.18,42.99,43.08,387663.0,39.384,39.4205,39.2471,39.3292,387663.0
2022-06-02 10:30:00,43.09,43.18,43.05,43.17,397422.0,39.3383,39.4205,39.3018,39.4114,397422.0
2022-06-02 10:40:00,43.18,43.26,43.13,43.26,206162.0,39.4205,39.4935,39.3749,39.4935,206162.0
2022-06-02 10:50:00,43.26,43.36,43.21,43.36,232477.0,39.4935,39.5848,39.4479,39.5848,232477.0
2022-06-02 11:00:00,43.35,43.54,43.34,43.46,213428.0,39.5757,39.7492,39.5666,39.6761,213428.0
2022-06-02 11:10:00,43.46,43.55,43.44,43.45,243246.0,39.6761,39.7583,39.6579,39.667,243246.0
2022-06-02 11:20:00,43.45,43.5,43.39,43.44,269889.0,39.667,39.7127,39.6122,39.6579,269889.0
2022-06-02 11:30:00,43.45,43.46,43.3,43.3,235382.0,39.667,39.6761,39.5301,39.5301,235382.0
2022-06-02 11:40:00,43.3,43.53,43.29,43.52,213301.0,39.5301,39.74,39.5209,39.7309,213301.0
2022-06-02 11:50:00,43.52,43.54,43.48,43.51,161186.0,39.7309,39.7492,39.6944,39.7218,161186.0
2022-06-02 12:00:00,43.51,43.57,43.47,43.54,177514.0,39.7218,39.7766,39.6853,39.7492,177514.0
2022-06-02 12:10:00,43.54,43.55,43.46,43.48,122550.0,39.7492,39.7583,39.6761,39.6944,122550.0
2022-06-02 12:20:00,43.48,43.54,43.46,43.5,181038.0,39.6944,39.7492,39.6761,39.7127,181038.0
2022-06-02 12:30:00,43.51,43.55,43.49,43.53,318634.0,39.7218,39.7583,39.7035,39.74,318634.0
2022-06-02 12:40:00,43.52,43.53,43.36,43.38,286594.0,39.7309,39.74,39.5848,39.6031,286594.0
2022-06-02 12:50:00,43.38,43.41,43.31,43.34,674168.0,39.6031,39.6305,39.5392,39.5666,674168.0
2022-06-02 13:00:00,43.34,43.46,43.34,43.39,231767.0,39.5666,39.6761,39.5666,39.6122,231767.0
2022-06-02 13:10:00,43.39,43.42,43.34,43.39,182857.0,39.6122,39.6396,39.5666,39.6122,182857.0
2022-06-02 13:20:00,43.38,43.46,43.36,43.45,202971.0,39.6031,39.6761,39.5848,39.667,202971.0
2022-06-02 13:30:00,43.44,43.51,43.44,43.51,140979.0,39.6579,39.7218,39.6579,39.7218,140979.0
2022-06-02 13:40:00,43.51,43.57,43.47,43.55,209637.0,39.7218,39.7766,39.6853,39.7583,209637.0
2022-06-02 13:50:00,43.55,43.61,43.52,43.58,428849.0,39.7583,39.8131,39.7309,39.7857,428849.0
2022-06-02 14:00:00,43.59,43.69,43.54,43.67,231097.0,39.7948,39.8861,39.7492,39.8678,231097.0
2022-06-02 14:10:00,43.68,43.69,43.6,43.66,189089.0,39.877,39.8861,39.8039,39.8587,189089.0
2022-06-02 14:20:00,43.65,43.67,43.56,43.59,237819.0,39.8496,39.8678,39.7674,39.7948,237819.0
2022-06-02 14:30:00,43.59,43.62,43.54,43.58,278216.0,39.7948,39.8222,39.7492,39.7857,278216.0
2022-06-02 14:40:00,43.58,43.64,43.53,43.59,240013.0,39.7857,39.8405,39.74,39.7948,240013.0
2022-06-02 14:50:00,43.59,43.62,43.49,43.51,234119.0,39.7948,39.8222,39.7035,39.7218,234119.0
2022-06-02 15:00:00,43.51,43.63,43.5,43.59,222948.0,39.7218,39.8313,39.7127,39.7948,222948.0
2022-06-02 15:10:00,43.59,43.65,43.58,43.63,211234.0,39.7948,39.8496,39.7857,39.8313,211234.0
2022-06-02 15:20:00,43.63,43.65,43.56,43.61,262026.0,39.8313,39.8496,39.7674,39.8131,262026.0
2022-06-02 15:30:00,43.62,43.71,43.6,43.69,564436.0,39.8222,39.9044,39.8039,39.8861,564436.0
2022-06-02 15:40:00,43.69,43.75,43.66,43.72,519696.0,39.8861,39.9409,39.8587,39.9135,519696.0
2022-06-02 15:50:00,43.73,43.84,43.71,43.79,1539155.0,39.9226,40.023,39.9044,39.9774,1539155.0
2022-06-03 09:30:00,43.69,43.78,43.48,43.64,571858.0,39.8861,39.9683,39.6944,39.8405,571858.0
2022-06-03 09:40:00,43.65,43.71,43.39,43.42,324669.0,39.8496,39.9044,39.6122,39.6396,324669.0
2022-06-03 09:50:00,43.43,43.48,43.35,43.45,162842.0,39.6487,39.6944,39.5757,39.667,162842.0
2022-06-03 10:00:00,43.46,43.63,43.37,43.43,204292.0,39.6761,39.8313,39.594,39.6487,204292.0
2022-06-03 10:10:00,43.42,43.53,43.39,43.45,222771.0,39.6396,39.74,39.6122,39.667,222771.0
2022-06-03 10:20:00,43.45,43.52,43.38,43.42,323861.0,39.667,39.7309,39.6031,39.6396,323861.0
2022-06-03 10:30:00,43.42,43.47,43.25,43.25,258903.0,39.6396,39.6853,39.4844,39.4844,258903.0
2022-06-03 10:40:00,43.25,43.35,43.18,43.3,302906.0,39.4844,39.5757,39.4205,39.5301,302906.0
2022-06-03 10:50:00,43.31,43.36,43.23,43.29,204846.0,39.5392,39.5848,39.4662,39.5209,204846.0
2022-06-03 11:00:00,43.28,43.34,43.18,43.22,219055.0,39.5118,39.5666,39.4205,39.457,219055.0
2022-06-03 11:10:00,43.22,43.31,43.19,43.29,138898.0,39.457,39.5392,39.4296,39.5209,138898.0
2022-06-03 11:20:00,43.28,43.3,43.22,43.3,113303.0,39.5118,39.5301,39.457,39.5301,113303.0
2022-06-03 11:30:00,43.29,43.39,43.27,43.37,111768.0,39.5209,39.6122,39.5027,39.594,111768.0
2022-06-03 11:40:00,43.38,43.4,43.28,43.28,264449.0,39.6031,39.6214,39.5118,39.5118,264449.0
2022-06-03 11:50:00,43.28,43.29,43.23,43.23,72681.0,39.5118,39.5209,39.4662,39.4662,72681.0
2022-06-03 12:00:00,43.24,43.34,43.22,43.3,107978.0,39.4753,39.5666,39.457,39.5301,107978.0
2022-06-03 12:10:00,43.3,43.37,43.28,43.29,107147.0,39.5301,39.594,39.5118,39.5209,107147.0
2022-06-03 12:20:00,43.29,43.39,43.27,43.38,93116.0,39.5209,39.6122,39.5027,39.6031,93116.0
2022-06-03 12:30:00,43.37,43.4,43.34,43.39,69491.0,39.594,39.6214,39.5666,39.6122,69491.0
2022-06-03 12:40:00,43.38,43.4,43.34,43.39,80677.0,39.6031,39.6214,39.5666,39.6122,80677.0
2022-06-03 12:50:00,43.38,43.44,43.34,43.41,120656.0,39.6031,39.6579,39.5666,39.6305,120656.0
2022-06-03 13:00:00,43.4,43.51,43.39,43.44,220218.0,39.6214,39.7218,39.6122,39.6579,220218.0
2022-06-03 13:10:00,43.43,43.45,43.23,43.26,349789.0,39.6487,39.667,39.4662,39.4935,349789.0
2022-06-03 13:20:00,43.26,43.37,43.24,43.35,130091.0,39.4935,39.594,39.4753,39.5757,130091.0
2022-06-03 13:30:00,43.34,43.35,43.25,43.27,109833.0,39.5666,39.5757,39.4844,39.5027,109833.0
2022-06-03 13:40:00,43.27,43.27,43.19,43.24,158595.0,39.5027,39.5027,39.4296,39.4753,158595.0
2022-06-03 13:50:00,43.23,43.26,43.16,43.16,135013.0,39.4662,39.4935,39.4023,39.4023,135013.0
2022-06-03 14:00:00,43.16,43.21,43.11,43.19,158894.0,39.4023,39.4479,39.3566,39.4296,158894.0
2022-06-03 14:10:00,43.19,43.24,43.17,43.24,112997.0,39.4296,39.4753,39.4114,39.4753,112997.0
2022-06-03 14:20:00,43.24,43.3,43.16,43.27,126902.0,39.4753,39.5301,39.4023,39.5027,126902.0
2022-06-03 14:30:00,43.27,43.28,43.09,43.13,179540.0,39.5027,39.5118,39.3383,39.3749,179540.0
2022-06-03 14:40:00,43.12,43.15,43.0,43.04,479494.0,39.3657,39.3931,39.2562,39.2927,479494.0
2022-06-03 14:50:00,43.05,43.06,43.02,43.05,404272.0,39.3018,39.311,39.2744,39.3018,404272.0
2022-06-03 15:00:00,43.06,43.13,43.0,43.04,337698.0,39.311,39.3749,39.2562,39.2927,337698.0
2022-06-03 15:10:00,43.04,43.07,42.96,43.02,490637.0,39.2927,39.3201,39.2197,39.2744,490637.0
2022-06-03 15:20:00,43.02,43.05,42.98,43.05,476292.0,39.2744,39.3018,39.2379,39.3018,476292.0
2022-06-03 15:30:00,43.04,43.05,42.95,42.99,573283.0,39.2927,39.3018,39.2105,39.2471,573283.0
2022-06-03 15:40:00,42.99,43.03,42.84,42.85,902474.0,39.2471,39.2836,39.1101,39.1192,902474.0
2022-06-03 15:50:00,42.85,42.95,42.8,42.95,1634305.0,39.1192,39.2105,39.0736,39.2105,1634305.0
2022-06-06 09:30:00,43.28,43.33,42.96,43.09,577813.0,39.5118,39.5575,39.2197,39.3383,577813.0
2022-06-06 09:40:00,43.09,43.26,43.05,43.09,446226.0,39.3383,39.4935,39.3018,39.3383,446226.0
2022-06-06 09:50:00,43.09,43.12,43.0,43.02,362826.0,39.3383,39.3657,39.2562,39.2744,362826.0
2022-06-06 10:00:00,43.02,43.2,43.02,43.09,590802.0,39.2744,39.4388,39.2744,39.3383,590802.0
2022-06-06 10:10:00,43.09,43.18,43.08,43.16,481091.0,39.3383,39.4205,39.3292,39.4023,481091.0
2022-06-06 10:20:00,43.16,43.17,42.9,42.9,364292.0,39.4023,39.4114,39.1649,39.1649,364292.0
2022-06-06 10:30:00,42.91,43.0,42.81,42.82,381710.0,39.174,39.2562,39.0827,39.0919,381710.0
2022-06-06 10:40:00,42.83,42.93,42.82,42.92,595702.0,39.101,39.1923,39.0919,39.1831,595702.0
2022-06-06 10:50:00,42.93,43.11,42.91,43.09,273478.0,39.1923,39.3566,39.174,39.3383,273478.0
2022-06-06 11:00:00,43.09,43.13,42.97,42.98,289850.0,39.3383,39.3749,39.2288,39.2379,289850.0
2022-06-06 11:10:00,42.97,42.99,42.78,42.79,293199.0,39.2288,39.2471,39.0553,39.0645,293199.0
2022-06-06 11:20:00,42.79,42.8,42.69,42.78,232574.0,39.0645,39.0736,38.9732,39.0553,232574.0
2022-06-06 11:30:00,42.78,42.79,42.69,42.69,190600.0,39.0553,39.0645,38.9732,38.9732,190600.0
2022-06-06 11:40:00,42.68,42.75,42.65,42.65,236930.0,38.964,39.028,38.9367,38.9367,236930.0
2022-06-06 11:50:00,42.66,42.71,42.62,42.64,224382.0,38.9458,38.9914,38.9093,38.9275,224382.0
2022-06-06 12:00:00,42.63,42.63,42.46,42.48,265794.0,38.9184,38.9184,38.7632,38.7815,265794.0
2022-06-06 12:10:00,42.48,42.49,42.39,42.44,310951.0,38.7815,38.7906,38.6993,38.7449,310951.0
2022-06-06 12:20:00,42.43,42.44,42.31,42.32,211603.0,38.7358,38.7449,38.6263,38.6354,211603.0
2022-06-06 12:30:00,42.32,42.4,42.28,42.38,309015.0,38.6354,38.7084,38.5989,38.6902,309015.0
2022-06-06 12:40:00,42.38,42.38,42.33,42.34,197957.0,38.6902,38.6902,38.6445,38.6536,197957.0
2022-06-06 12:50:00,42.33,42.34,42.24,42.25,219088.0,38.6445,38.6536,38.5624,38.5715,219088.0
2022-06-06 13:00:00,42.25,42.25,42.17,42.18,247542.0,38.5715,38.5715,38.4984,38.5076,247542.0
2022-06-06 13:10:00,42.19,42.19,42.09,42.14,244169.0,38.5167,38.5167,38.4254,38.4711,244169.0
2022-06-06 13:20:00,42.14,42.14,42.04,42.05,280124.0,38.4711,38.4711,38.3798,38.3889,280124.0
2022-06-06 13:30:00,42.05,42.12,42.01,42.11,340350.0,38.3889,38.4528,38.3524,38.4437,340350.0
2022-06-06 13:40:00,42.11,42.22,42.1,42.22,392857.0,38.4437,38.5441,38.4345,38.5441,392857.0
2022-06-06 13:50:00,42.22,42.41,42.22,42.38,243629.0,38.5441,38.7176,38.5441,38.6902,243629.0
2022-06-06 14:00:00,42.39,42.5,42.36,42.46,213989.0,38.6993,38.7997,38.6719,38.7632,213989.0
2022-06-06 14:10:00,42.46,42.5,42.38,42.41,189277.0,38.7632,38.7997,38.6902,38.7176,189277.0
2022-06-06 14:20:00,42.41,42.41,42.28,42.3,234085.0,38.7176,38.7176,38.5989,38.6171,234085.0
2022-06-06 14:30:00,42.29,42.31,42.15,42.16,246997.0,38.608,38.6263,38.4802,38.4893,246997.0
2022-06-06 14:40:00,42.16,42.2,42.14,42.16,313295.0,38.4893,38.5258,38.4711,38.4893,313295.0
2022-06-06 14:50:00,42.15,42.2,42.1,42.18,307710.0,38.4802,38.5258,38.4345,38.5076,307710.0
2022-06-06 15:00:00,42.17,42.22,42.14,42.18,265174.0,38.4984,38.5441,38.4711,38.5076,265174.0
2022-06-06 15:10:00,42.19,42.21,42.13,42.13,387939.0,38.5167,38.535,38.4619,38.4619,387939.0
2022-06-06 15:20:00,42.13,42.29,42.11,42.23,684003.0,38.4619,38.608,38.4437,38.5532,684003.0
2022-06-06 15:30:00,42.23,42.31,42.21,42.25,552477.0,38.5532,38.6263,38.535,38.5715,552477.0
2022-06-06 15:40:00,42.24,42.35,42.23,42.29,758253.0,38.5624,38.6628,38.5532,38.608,758253.0
2022-06-06 15:50:00,42.29,42.33,42.21,42.29,1833774.0,38.608,38.6445,38.535,38.608,1833774.0
2022-06-07 09:30:00,42.07,42.13,41.74,41.78,637974.0,38.4072,38.4619,38.1059,38.1424,637974.0
2022-06-07 09:40:00,41.79,42.04,41.72,42.02,345707.0,38.1515,38.3798,38.0876,38.3615,345707.0
2022-06-07 09:50:00,42.02,42.16,41.98,42.04,278614.0,38.3615,38.4893,38.325,38.3798,278614.0
2022-06-07 10:00:00,42.04,42.08,41.84,41.92,300355.0,38.3798,38.4163,38.1972,38.2702,300355.0
2022-06-07 10:10:00,41.91,41.99,41.83,41.84,350113.0,38.2611,38.3341,38.1881,38.1972,350113.0
2022-06-07 10:20:00,41.85,42.08,41.82,42.08,350006.0,38.2063,38.4163,38.1789,38.4163,350006.0
2022-06-07 10:30:00,42.09,42.37,42.07,42.29,356236.0,38.4254,38.681,38.4072,38.608,356236.0
2022-06-07 10:40:00,42.3,42.47,42.27,42.38,399510.0,38.6171,38.7723,38.5897,38.6902,399510.0
2022-06-07 10:50:00,42.37,42.39,42.29,42.3,220269.0,38.681,38.6993,38.608,38.6171,220269.0
2022-06-07 11:00:00,42.3,42.37,42.27,42.34,274012.0,38.6171,38.681,38.5897,38.6536,274012.0
2022-06-07 11:10:00,42.35,42.35,42.22,42.23,169333.0,38.6628,38.6628,38.5441,38.5532,169333.0
2022-06-07 11:20:00,42.24,42.25,42.12,42.13,163782.0,38.5624,38.5715,38.4528,38.4619,163782.0
2022-06-07 11:30:00,42.13,42.13,42.04,42.12,281883.0,38.4619,38.4619,38.3798,38.4528,281883.0
2022-06-07 11:40:00,42.13,42.26,42.07,42.14,303878.0,38.4619,38.5806,38.4072,38.4711,303878.0
2022-06-07 11:50:00,42.13,42.19,42.1,42.17,195787.0,38.4619,38.5167,38.4345,38.4984,195787.0
2022-06-07 12:00:00,42.18,42.18,42.07,42.14,144430.0,38.5076,38.5076,38.4072,38.4711,144430.0
2022-06-07 12:10:00,42.14,42.17,42.08,42.15,121166.0,38.4711,38.4984,38.4163,38.4802,121166.0
2022-06-07 12:20:00,42.14,42.23,42.14,42.19,170661.0,38.4711,38.5532,38.4711,38.5167,170661.0
2022-06-07 12:30:00,42.19,42.21,42.13,42.16,236424.0,38.5167,38.535,38.4619,38.4893,236424.0
2022-06-07 12:40:00,42.17,42.23,42.16,42.21,159499.0,38.4984,38.5532,38.4893,38.535,159499.0
2022-06-07 12:50:00,42.21,42.33,42.2,42.33,174443.0,38.535,38.6445,38.5258,38.6445,174443.0
2022-06-07 13:00:00,42.33,42.42,42.32,42.37,162817.0,38.6445,38.7267,38.6354,38.681,162817.0
2022-06-07 13:10:00,42.37,42.4,42.31,42.39,252599.0,38.681,38.7084,38.6263,38.6993,252599.0
2022-06-07 13:20:00,42.4,42.42,42.31,42.34,121571.0,38.7084,38.7267,38.6263,38.6536,121571.0
2022-06-07 13:30:00,42.35,42.35,42.28,42.33,144235.0,38.6628,38.6628,38.5989,38.6445,144235.0
2022-06-07 13:40:00,42.33,42.37,42.29,42.37,150613.0,38.6445,38.681,38.608,38.681,150613.0
2022-06-07 13:50:00,42.37,42.4,42.32,42.36,117327.0,38.681,38.7084,38.6354,38.6719,117327.0
2022-06-07 14:00:00,42.36,42.51,42.35,42.51,119345.0,38.6719,38.8088,38.6628,38.8088,119345.0
2022-06-07 14:10:00,42.51,42.55,42.45,42.47,172484.0,38.8088,38.8454,38.7541,38.7723,172484.0
2022-06-07 14:20:00,42.47,42.51,42.44,42.5,182146.0,38.7723,38.8088,38.7449,38.7997,182146.0
2022-06-07 14:30:00,42.49,42.53,42.48,42.52,180387.0,38.7906,38.8271,38.7815,38.818,180387.0
2022-06-07 14:40:00,42.52,42.55,42.43,42.47,148309.0,38.818,38.8454,38.7358,38.7723,148309.0
2022-06-07 14:50:00,42.47,42.55,42.46,42.55,118431.0,38.7723,38.8454,38.7632,38.8454,118431.0
2022-06-07 15:00:00,42.53,42.59,42.52,42.58,122002.0,38.8271,38.8819,38.818,38.8728,122002.0
2022-06-07 15:10:00,42.58,42.61,42.5,42.57,203023.0,38.8728,38.9001,38.7997,38.8636,203023.0
2022-06-07 15:20:00,42.55,42.6,42.54,42.59,185546.0,38.8454,38.891,38.8362,38.8819,185546.0
2022-06-07 15:30:00,42.58,42.69,42.56,42.67,277385.0,38.8728,38.9732,38.8545,38.9549,277385.0
2022-06-07 15:40:00,42.67,42.68,42.62,42.66,459324.0,38.9549,38.964,38.9093,38.9458,459324.0
2022-06-07 15:50:00,42.65,42.71,42.61,42.63,1350079.0,38.9367,38.9914,38.9001,38.9184,1350079.0
2022-06-08 09:30:00,42.52,42.68,42.41,42.59,731222.0,38.818,38.964,38.7176,38.8819,731222.0
2022-06-08 09:40:00,42.58,42.83,42.5,42.82,390667.0,38.8728,39.101,38.7997,39.0919,390667.0
2022-06-08 09:50:00,42.81,42.97,42.81,42.91,523733.0,39.0827,39.2288,39.0827,39.174,523733.0
2022-06-08 10:00:00,42.91,43.23,42.9,43.23,571209.0,39.174,39.4662,39.1649,39.4662,571209.0
2022-06-08 10:10:00,43.23,43.23,42.93,43.04,342623.0,39.4662,39.4662,39.1923,39.2927,342623.0
2022-06-08 10:20:00,43.04,43.12,42.95,42.96,281338.0,39.2927,39.3657,39.2105,39.2197,281338.0
2022-06-08 10:30:00,42.95,43.17,42.91,43.1,364869.0,39.2105,39.4114,39.174,39.3475,364869.0
2022-06-08 10:40:00,43.11,43.11,42.99,43.06,316249.0,39.3566,39.3566,39.2471,39.311,316249.0
2022-06-08 10:50:00,43.06,43.16,43.0,43.04,430725.0,39.311,39.4023,39.2562,39.2927,430725.0
2022-06-08 11:00:00,43.04,43.15,43.02,43.14,255225.0,39.2927,39.3931,39.2744,39.384,255225.0
2022-06-08 11:10:00,43.14,43.35,43.12,43.34,268585.0,39.384,39.5757,39.3657,39.5666,268585.0
2022-06-08 11:20:00,43.33,43.43,43.28,43.33,422066.0,39.5575,39.6487,39.5118,39.5575,422066.0
2022-06-08 11:30:00,43.34,43.38,43.31,43.34,385325.0,39.5666,39.6031,39.5392,39.5666,385325.0
2022-06-08 11:40:00,43.34,43.38,43.21,43.27,237950.0,39.5666,39.6031,39.4479,39.5027,237950.0
2022-06-08 11:50:00,43.27,43.31,43.24,43.27,273238.0,39.5027,39.5392,39.4753,39.5027,273238.0
2022-06-08 12:00:00,43.27,43.35,43.25,43.34,246900.0,39.5027,39.5757,39.4844,39.5666,246900.0
2022-06-08 12:10:00,43.34,43.35,43.27,43.3,293140.0,39.5666,39.5757,39.5027,39.5301,293140.0
2022-06-08 12:20:00,43.31,43.31,43.16,43.19,308742.0,39.5392,39.5392,39.4023,39.4296,308742.0
2022-06-08 12:30:00,43.19,43.2,43.01,43.01,194432.0,39.4296,39.4388,39.2653,39.2653,194432.0
2022-06-08 12:40:00,43.01,43.04,42.91,42.98,267227.0,39.2653,39.2927,39.174,39.2379,267227.0
2022-06-08 12:50:00,42.97,43.05,42.96,43.02,226415.0,39.2288,39.3018,39.2197,39.2744,226415.0
2022-06-08 13:00:00,43.02,43.04,42.96,43.02,139685.0,39.2744,39.2927,39.2197,39.2744,139685.0
2022-06-08 13:10:00,43.02,43.04,42.98,43.0,150171.0,39.2744,39.2927,39.2379,39.2562,150171.0
2022-06-08 13:20:00,43.0,43.02,42.93,42.93,138934.0,39.2562,39.2744,39.1923,39.1923,138934.0
2022-06-08 13:30:00,42.93,42.93,42.79,42.81,305828.0,39.1923,39.1923,39.0645,39.0827,305828.0
2022-06-08 13:40:00,42.81,42.94,42.79,42.92,222363.0,39.0827,39.2014,39.0645,39.1831,222363.0
2022-06-08 13:50:00,42.92,42.95,42.87,42.91,218099.0,39.1831,39.2105,39.1375,39.174,218099.0
2022-06-08 14:00:00,42.91,42.98,42.9,42.91,198282.0,39.174,39.2379,39.1649,39.174,198282.0
2022-06-08 14:10:00,42.91,42.96,42.87,42.91,202126.0,39.174,39.2197,39.1375,39.174,202126.0
2022-06-08 14:20:00,42.91,42.94,42.81,42.87,174284.0,39.174,39.2014,39.0827,39.1375,174284.0
2022-06-08 14:30:00,42.86,42.91,42.8,42.84,220273.0,39.1284,39.174,39.0736,39.1101,220273.0
2022-06-08 14:40:00,42.84,42.98,42.83,42.94,227706.0,39.1101,39.2379,39.101,39.2014,227706.0
2022-06-08 14:50:00,42.94,42.95,42.86,42.89,212654.0,39.2014,39.2105,39.1284,39.1558,212654.0
2022-06-08 15:00:00,42.89,42.89,42.82,42.85,285235.0,39.1558,39.1558,39.0919,39.1192,285235.0
2022-06-08 15:10:00,42.85,42.95,42.85,42.93,330950.0,39.1192,39.2105,39.1192,39.1923,330950.0
2022-06-08 15:20:00,42.93,43.01,42.91,42.93,338729.0,39.1923,39.2653,39.174,39.1923,338729.0
2022-06-08 15:30:00,42.94,42.96,42.87,42.89,315387.0,39.2014,39.2197,39.1375,39.1558,315387.0
2022-06-08 15:40:00,42.89,42.97,42.83,42.84,796100.0,39.1558,39.2288,39.101,39.1101,796100.0
2022-06-08 15:50:00,42.84,42.87,42.75,42.85,1068431.0,39.1101,39.1375,39.028,39.1192,1068431.0
2022-06-09 09:30:00,42.75,43.03,42.63,42.73,750275.0,39.028,39.2836,38.9184,39.0097,750275.0
2022-06-09 09:40:00,42.73,42.94,42.72,42.9,480139.0,39.0097,39.2014,39.0006,39.1649,480139.0
2022-06-09 09:50:00,42.89,43.02,42.87,42.94,451016.0,39.1558,39.2744,39.1375,39.2014,451016.0
2022-06-09 10:00:00,42.94,43.06,42.88,42.91,514654.0,39.2014,39.311,39.1466,39.174,514654.0
2022-06-09 10:10:00,42.91,42.95,42.78,42.8,487196.0,39.174,39.2105,39.0553,39.0736,487196.0
2022-06-09 10:20:00,42.8,42.86,42.75,42.84,254733.0,39.0736,39.1284,39.028,39.1101,254733.0
2022-06-09 10:30:00,42.85,42.92,42.8,42.86,439066.0,39.1192,39.1831,39.0736,39.1284,439066.0
2022-06-09 10:40:00,42.85,42.87,42.7,42.75,159853.0,39.1192,39.1375,38.9823,39.028,159853.0
2022-06-09 10:50:00,42.74,42.76,42.67,42.74,347706.0,39.0188,39.0371,38.9549,39.0188,347706.0
2022-06-09 11:00:00,42.73,42.75,42.63,42.68,299737.0,39.0097,39.028,38.9184,38.964,299737.0
2022-06-09 11:10:00,42.69,42.74,42.66,42.68,396763.0,38.9732,39.0188,38.9458,38.964,396763.0
2022-06-09 11:20:00,42.68,42.74,42.63,42.66,290680.0,38.964,39.0188,38.9184,38.9458,290680.0
2022-06-09 11:30:00,42.65,42.7,42.59,42.69,254879.0,38.9367,38.9823,38.8819,38.9732,254879.0
2022-06-09 11:40:00,42.69,42.81,42.66,42.69,505198.0,38.9732,39.0827,38.9458,38.9732,505198.0
2022-06-09 11:50:00,42.7,42.74,42.64,42.73,219442.0,38.9823,39.0188,38.9275,39.0097,219442.0
2022-06-09 12:00:00,42.73,42.76,42.68,42.71,174850.0,39.0097,39.0371,38.964,38.9914,174850.0
2022-06-09 12:10:00,42.71,42.72,42.67,42.72,208062.0,38.9914,39.0006,38.9549,39.0006,208062.0
2022-06-09 12:20:00,42.72,42.77,42.69,42.76,374529.0,39.0006,39.0462,38.9732,39.0371,374529.0
2022-06-09 12:30:00,42.76,42.8,42.71,42.72,320632.0,39.0371,39.0736,38.9914,39.0006,320632.0
2022-06-09 12:40:00,42.73,42.77,42.71,42.75,336951.0,39.0097,39.0462,38.9914,39.028,336951.0
2022-06-09 12:50:00,42.75,42.79,42.7,42.76,372986.0,39.028,39.0645,38.9823,39.0371,372986.0
2022-06-09 13:00:00,42.77,42.83,42.75,42.82,473388.0,39.0462,39.101,39.028,39.0919,473388.0
2022-06-09 13:10:00,42.82,42.85,42.79,42.81,212926.0,39.0919,39.1192,39.0645,39.0827,212926.0
2022-06-09 13:20:00,42.81,42.84,42.76,42.79,240803.0,39.0827,39.1101,39.0371,39.0645,240803.0
2022-06-09 13:30:00,42.78,42.78,42.66,42.74,287367.0,39.0553,39.0553,38.9458,39.0188,287367.0
2022-06-09 13:40:00,42.74,42.75,42.7,42.73,223247.0,39.0188,39.028,38.9823,39.0097,223247.0
2022-06-09 13:50:00,42.73,42.77,42.68,42.75,228683.0,39.0097,39.0462,38.964,39.028,228683.0
2022-06-09 14:00:00,42.75,42.76,42.68,42.72,293707.0,39.028,39.0371,38.964,39.0006,293707.0
2022-06-09 14:10:00,42.72,42.72,42.61,42.65,172618.0,39.0006,39.0006,38.9001,38.9367,172618.0
2022-06-09 14:20:00,42.66,42.67,42.56,42.62,222323.0,38.9458,38.9549,38.8545,38.9093,222323.0
2022-06-09 14:30:00,42.62,42.62,42.54,42.55,181969.0,38.9093,38.9093,38.8362,38.8454,181969.0
2022-06-09 14:40:00,42.56,42.58,42.49,42.56,323504.0,38.8545,38.8728,38.7906,38.8545,323504.0
2022-06-09 14:50:00,42.56,42.58,42.48,42.48,250254.0,38.8545,38.8728,38.7815,38.7815,250254.0
2022-06-09 15:00:00,42.48,42.49,42.41,42.47,384533.0,38.7815,38.7906,38.7176,38.7723,384533.0
2022-06-09 15:10:00,42.47,42.52,42.43,42.52,655335.0,38.7723,38.818,38.7358,38.818,655335.0
2022-06-09 15:20:00,42.52,42.53,42.46,42.47,555038.0,38.818,38.8271,38.7632,38.7723,555038.0
2022-06-09 15:30:00,42.48,42.52,42.44,42.49,821489.0,38.7815,38.818,38.7449,38.7906,821489.0
2022-06-09 15:40:00,42.5,42.51,42.34,42.34,943464.0,38.7997,38.8088,38.6536,38.6536,943464.0
2022-06-09 15:50:00,42.34,42.35,42.16,42.16,1927535.0,38.6536,38.6628,38.4893,38.4893,1927535.0
2022-06-10 09:30:00,41.81,42.0,41.6,41.82,911396.0,38.1698,38.3432,37.9781,38.1789,911396.0
2022-06-10 09:40:00,41.82,41.97,41.76,41.88,565766.0,38.1789,38.3159,38.1241,38.2337,565766.0
2022-06-10 09:50:00,41.87,41.98,41.83,41.93,378736.0,38.2246,38.325,38.1881,38.2793,378736.0
2022-06-10 10:00:00,41.93,41.93,41.65,41.67,410697.0,38.2793,38.2793,38.0237,38.042,410697.0
2022-06-10 10:10:00,41.67,41.83,41.66,41.73,399955.0,38.042,38.1881,38.0329,38.0968,399955.0
2022-06-10 10:20:00,41.73,41.78,41.64,41.67,349927.0,38.0968,38.1424,38.0146,38.042,349927.0
2022-06-10 10:30:00,41.66,41.84,41.64,41.73,428097.0,38.0329,38.1972,38.0146,38.0968,428097.0
2022-06-10 10:40:00,41.72,41.84,41.68,41.84,455589.0,38.0876,38.1972,38.0511,38.1972,455589.0
2022-06-10 10:50:00,41.83,41.89,41.75,41.79,416920.0,38.1881,38.2428,38.115,38.1515,416920.0
2022-06-10 11:00:00,41.79,41.88,41.73,41.81,467859.0,38.1515,38.2337,38.0968,38.1698,467859.0
2022-06-10 11:10:00,41.81,41.91,41.78,41.91,613180.0,38.1698,38.2611,38.1424,38.2611,613180.0
2022-06-10 11:20:00,41.9,41.94,41.66,41.67,370869.0,38.252,38.2885,38.0329,38.042,370869.0
2022-06-10 11:30:00,41.66,41.67,41.52,41.58,399464.0,38.0329,38.042,37.905,37.9598,399464.0
2022-06-10 11:40:00,41.58,41.63,41.55,41.58,313840.0,37.9598,38.0055,37.9324,37.9598,313840.0
2022-06-10 11:50:00,41.57,41.65,41.53,41.63,225727.0,37.9507,38.0237,37.9142,38.0055,225727.0
2022-06-10 12:00:00,41.64,41.74,41.62,41.73,287675.0,38.0146,38.1059,37.9963,38.0968,287675.0
2022-06-10 12:10:00,41.73,41.75,41.68,41.73,240097.0,38.0968,38.115,38.0511,38.0968,240097.0
2022-06-10 12:20:00,41.73,41.79,41.72,41.78,252738.0,38.0968,38.1515,38.0876,38.1424,252738.0
2022-06-10 12:30:00,41.79,41.91,41.78,41.9,241981.0,38.1515,38.2611,38.1424,38.252,241981.0
2022-06-10 12:40:00,41.9,41.93,41.84,41.85,188390.0,38.252,38.2793,38.1972,38.2063,188390.0
2022-06-10 12:50:00,41.85,41.85,41.77,41.79,165069.0,38.2063,38.2063,38.1333,38.1515,165069.0
2022-06-10 13:00:00,41.79,41.8,41.69,41.73,186738.0,38.1515,38.1607,38.0602,38.0968,186738.0
2022-06-10 13:10:00,41.72,41.81,41.71,41.8,283372.0,38.0876,38.1698,38.0785,38.1607,283372.0
2022-06-10 13:20:00,41.8,41.88,41.79,41.84,226473.0,38.1607,38.2337,38.1515,38.1972,226473.0
2022-06-10 13:30:00,41.84,41.88,41.77,41.88,263920.0,38.1972,38.2337,38.1333,38.2337,263920.0
2022-06-10 13:40:00,41.89,41.94,41.84,41.93,328533.0,38.2428,38.2885,38.1972,38.2793,328533.0
2022-06-10 13:50:00,41.94,41.99,41.8,41.88,288571.0,38.2885,38.3341,38.1607,38.2337,288571.0
2022-06-10 14:00:00,41.88,41.89,41.81,41.83,242686.0,38.2337,38.2428,38.1698,38.1881,242686.0
2022-06-10 14:10:00,41.83,41.91,41.8,41.91,231002.0,38.1881,38.2611,38.1607,38.2611,231002.0
2022-06-10 14:20:00,41.91,41.94,41.83,41.88,250515.0,38.2611,38.2885,38.1881,38.2337,250515.0
2022-06-10 14:30:00,41.88,41.94,41.87,41.88,240851.0,38.2337,38.2885,38.2246,38.2337,240851.0
2022-06-10 14:40:00,41.88,41.94,41.8,41.94,252790.0,38.2337,38.2885,38.1607,38.2885,252790.0
2022-06-10 14:50:00,41.94,41.96,41.88,41.94,199517.0,38.2885,38.3067,38.2337,38.2885,199517.0
2022-06-10 15:00:00,41.93,41.97,41.79,41.84,367318.0,38.2793,38.3159,38.1515,38.1972,367318.0
2022-06-10 15:10:00,41.84,41.93,41.82,41.9,241673.0,38.1972,38.2793,38.1789,38.252,241673.0
2022-06-10 15:20:00,41.9,42.02,41.82,41.93,278749.0,38.252,38.3615,38.1789,38.2793,278749.0
2022-06-10 15:30:00,41.92,41.93,41.81,41.86,418841.0,38.2702,38.2793,38.1698,38.2154,418841.0
2022-06-10 15:40:00,41.86,41.88,41.79,41.8,827955.0,38.2154,38.2337,38.1515,38.1607,827955.0
2022-06-10 15:50:00,41.8,41.85,41.61,41.61,1758319.0,38.1607,38.2063,37.9872,37.9872,1758319.0
2022-06-13 09:30:00,40.95,41.19,40.83,40.84,1040417.0,37.3847,37.6038,37.2751,37.2842,1040417.0
2022-06-13 09:40:00,40.84,40.96,40.73,40.77,570363.0,37.2842,37.3938,37.1838,37.2203,570363.0
2022-06-13 09:50:00,40.77,40.8,40.64,40.69,453003.0,37.2203,37.2477,37.1017,37.1473,453003.0
2022-06-13 10:00:00,40.68,40.91,40.67,40.89,466341.0,37.1382,37.3482,37.129,37.3299,466341.0
2022-06-13 10:10:00,40.88,40.95,40.74,40.77,501749.0,37.3208,37.3847,37.193,37.2203,501749.0
2022-06-13 10:20:00,40.77,40.95,40.72,40.93,568527.0,37.2203,37.3847,37.1747,37.3664,568527.0
2022-06-13 10:30:00,40.93,40.98,40.73,40.73,518722.0,37.3664,37.4121,37.1838,37.1838,518722.0
2022-06-13 10:40:00,40.73,40.82,40.66,40.71,366344.0,37.1838,37.266,37.1199,37.1656,366344.0
2022-06-13 10:50:00,40.71,40.86,40.69,40.75,300980.0,37.1656,37.3025,37.1473,37.2021,300980.0
2022-06-13 11:00:00,40.74,40.75,40.55,40.62,626608.0,37.193,37.2021,37.0195,37.0834,626608.0
2022-06-13 11:10:00,40.61,40.78,40.57,40.75,409890.0,37.0743,37.2295,37.0378,37.2021,409890.0
2022-06-13 11:20:00,40.75,40.87,40.73,40.73,246368.0,37.2021,37.3116,37.1838,37.1838,246368.0
2022-06-13 11:30:00,40.73,40.93,40.69,40.93,309832.0,37.1838,37.3664,37.1473,37.3664,309832.0
2022-06-13 11:40:00,40.93,41.02,40.92,40.97,319417.0,37.3664,37.4486,37.3573,37.4029,319417.0
2022-06-13 11:50:00,40.96,41.0,40.84,40.95,316892.0,37.3938,37.4303,37.2842,37.3847,316892.0
2022-06-13 12:00:00,40.94,40.98,40.75,40.8,490687.0,37.3755,37.4121,37.2021,37.2477,490687.0
2022-06-13 12:10:00,40.79,40.88,40.7,40.77,521480.0,37.2386,37.3208,37.1564,37.2203,521480.0
2022-06-13 12:20:00,40.78,40.79,40.63,40.69,606304.0,37.2295,37.2386,37.0925,37.1473,606304.0
2022-06-13 12:30:00,40.68,40.98,40.62,40.98,658626.0,37.1382,37.4121,37.0834,37.4121,658626.0
2022-06-13 12:40:00,40.98,40.98,40.89,40.9,353724.0,37.4121,37.4121,37.3299,37.339,353724.0
2022-06-13 12:50:00,40.89,40.9,40.76,40.77,433401.0,37.3299,37.339,37.2112,37.2203,433401.0
2022-06-13 13:00:00,40.77,40.84,40.73,40.8,384788.0,37.2203,37.2842,37.1838,37.2477,384788.0
2022-06-13 13:10:00,40.81,40.81,40.73,40.75,353675.0,37.2569,37.2569,37.1838,37.2021,353675.0
2022-06-13 13:20:00,40.76,40.77,40.64,40.66,422570.0,37.2112,37.2203,37.1017,37.1199,422570.0
2022-06-13 13:30:00,40.66,40.67,40.53,40.62,340575.0,37.1199,37.129,37.0012,37.0834,340575.0
2022-06-13 13:40:00,40.63,40.81,40.63,40.8,240499.0,37.0925,37.2569,37.0925,37.2477,240499.0
2022-06-13 13:50:00,40.81,40.83,40.7,40.76,355816.0,37.2569,37.2751,37.1564,37.2112,355816.0
2022-06-13 14:00:00,40.76,40.77,40.59,40.59,357155.0,37.2112,37.2203,37.056,37.056,357155.0
2022-06-13 14:10:00,40.59,40.61,40.51,40.55,259037.0,37.056,37.0743,36.983,37.0195,259037.0
2022-06-13 14:20:00,40.55,40.6,40.53,40.56,266005.0,37.0195,37.0651,37.0012,37.0286,266005.0
2022-06-13 14:30:00,40.56,40.64,40.45,40.6,410219.0,37.0286,37.1017,36.9282,37.0651,410219.0
2022-06-13 14:40:00,40.6,40.68,40.58,40.61,328747.0,37.0651,37.1382,37.0469,37.0743,328747.0
2022-06-13 14:50:00,40.6,40.6,40.47,40.48,290771.0,37.0651,37.0651,36.9465,36.9556,290771.0
2022-06-13 15:00:00,40.47,40.56,40.42,40.48,364178.0,36.9465,37.0286,36.9008,36.9556,364178.0
2022-06-13 15:10:00,40.47,40.58,40.34,40.47,952120.0,36.9465,37.0469,36.8278,36.9465,952120.0
2022-06-13 15:20:00,40.47,40.5,40.32,40.34,667350.0,36.9465,36.9738,36.8095,36.8278,667350.0
2022-06-13 15:30:00,40.33,40.33,40.21,40.23,994149.0,36.8186,36.8186,36.7091,36.7274,994149.0
2022-06-13 15:40:00,40.23,40.26,40.15,40.17,1403493.0,36.7274,36.7547,36.6543,36.6726,1403493.0
2022-06-13 15:50:00,40.18,40.25,40.07,40.21,2684572.0,36.6817,36.7456,36.5813,36.7091,2684572.0
2022-06-14 09:30:00,40.46,40.86,40.46,40.66,861366.0,36.9373,37.3025,36.9373,37.1199,861366.0
2022-06-14 09:40:00,40.66,40.69,40.49,40.58,454017.0,37.1199,37.1473,36.9647,37.0469,454017.0
2022-06-14 09:50:00,40.58,40.74,40.51,40.73,397568.0,37.0469,37.193,36.983,37.1838,397568.0
2022-06-14 10:00:00,40.73,40.96,40.65,40.67,408936.0,37.1838,37.3938,37.1108,37.129,408936.0
2022-06-14 10:10:00,40.66,40.74,40.6,40.66,263921.0,37.1199,37.193,37.0651,37.1199,263921.0
2022-06-14 10:20:00,40.65,40.7,40.57,40.57,341173.0,37.1108,37.1564,37.0378,37.0378,341173.0
2022-06-14 10:30:00,40.56,40.58,40.38,40.39,333344.0,37.0286,37.0469,36.8643,36.8734,333344.0
2022-06-14 10:40:00,40.37,40.51,40.29,40.51,305155.0,36.8552,36.983,36.7821,36.983,305155.0
2022-06-14 10:50:00,40.5,40.55,40.47,40.48,268397.0,36.9738,37.0195,36.9465,36.9556,268397.0
2022-06-14 11:00:00,40.49,40.6,40.34,40.34,276387.0,36.9647,37.0651,36.8278,36.8278,276387.0
2022-06-14 11:10:00,40.34,40.35,40.25,40.34,334161.0,36.8278,36.8369,36.7456,36.8278,334161.0
2022-06-14 11:20:00,40.33,40.37,40.21,40.24,286965.0,36.8186,36.8552,36.7091,36.7365,286965.0
2022-06-14 11:30:00,40.25,40.34,40.14,40.19,277045.0,36.7456,36.8278,36.6452,36.6908,277045.0
2022-06-14 11:40:00,40.19,40.24,40.09,40.1,563548.0,36.6908,36.7365,36.5995,36.6087,563548.0
2022-06-14 11:50:00,40.09,40.12,40.0,40.05,303024.0,36.5995,36.6269,36.5174,36.563,303024.0
2022-06-14 12:00:00,40.04,40.04,39.81,39.86,308825.0,36.5539,36.5539,36.3439,36.3896,308825.0
2022-06-14 12:10:00,39.85,39.92,39.81,39.9,446552.0,36.3804,36.4443,36.3439,36.4261,446552.0
2022-06-14 12:20:00,39.9,39.93,39.82,39.85,304108.0,36.4261,36.4535,36.3531,36.3804,304108.0
2022-06-14 12:30:00,39.85,39.87,39.7,39.75,326860.0,36.3804,36.3987,36.2435,36.2891,326860.0
2022-06-14 12:40:00,39.74,39.82,39.67,39.77,451101.0,36.28,36.3531,36.2161,36.3074,451101.0
2022-06-14 12:50:00,39.77,39.86,39.72,39.86,330420.0,36.3074,36.3896,36.2618,36.3896,330420.0
2022-06-14 13:00:00,39.86,39.92,39.79,39.9,305623.0,36.3896,36.4443,36.3257,36.4261,305623.0
2022-06-14 13:10:00,39.91,40.05,39.88,40.02,353768.0,36.4352,36.563,36.4078,36.5356,353768.0
2022-06-14 13:20:00,40.03,40.1,39.99,40.0,312303.0,36.5448,36.6087,36.5083,36.5174,312303.0
2022-06-14 13:30:00,39.99,40.04,39.92,39.94,375254.0,36.5083,36.5539,36.4443,36.4626,375254.0
2022-06-14 13:40:00,39.94,39.98,39.79,39.84,367870.0,36.4626,36.4991,36.3257,36.3713,367870.0
2022-06-14 13:50:00,39.84,39.89,39.81,39.84,370075.0,36.3713,36.417,36.3439,36.3713,370075.0
2022-06-14 14:00:00,39.84,40.03,39.83,40.01,300971.0,36.3713,36.5448,36.3622,36.5265,300971.0
2022-06-14 14:10:00,40.0,40.0,39.86,39.88,389090.0,36.5174,36.5174,36.3896,36.4078,389090.0
2022-06-14 14:20:00,39.89,39.97,39.88,39.92,496526.0,36.417,36.49,36.4078,36.4443,496526.0
2022-06-14 14:30:00,39.92,39.93,39.84,39.89,292065.0,36.4443,36.4535,36.3713,36.417,292065.0
2022-06-14 14:40:00,39.88,39.89,39.82,39.84,302619.0,36.4078,36.417,36.3531,36.3713,302619.0
2022-06-14 14:50:00,39.83,39.9,39.77,39.79,456859.0,36.3622,36.4261,36.3074,36.3257,456859.0
2022-06-14 15:00:00,39.79,39.85,39.74,39.76,369142.0,36.3257,36.3804,36.28,36.2983,369142.0
2022-06-14 15:10:00,39.77,39.8,39.62,39.64,404096.0,36.3074,36.3348,36.1705,36.1887,404096.0
2022-06-14 15:20:00,39.64,39.83,39.62,39.83,661573.0,36.1887,36.3622,36.1705,36.3622,661573.0
2022-06-14 15:30:00,39.83,39.99,39.8,39.97,637740.0,36.3622,36.5083,36.3348,36.49,637740.0
2022-06-14 15:40:00,39.97,40.0,39.88,39.97,952810.0,36.49,36.5174,36.4078,36.49,952810.0
2022-06-14 15:50:00,39.98,40.01,39.76,39.84,2268536.0,36.4991,36.5265,36.2983,36.3713,2268536.0
2022-06-15 09:30:00,40.33,40.49,40.16,40.36,660889.0,36.8186,36.9647,36.6634,36.846,660889.0
2022-06-15 09:40:00,40.37,40.44,40.3,40.34,411290.0,36.8552,36.9191,36.7913,36.8278,411290.0
2022-06-15 09:50:00,40.34,40.64,40.33,40.59,352709.0,36.8278,37.1017,36.8186,37.056,352709.0
2022-06-15 10:00:00,40.59,40.85,40.57,40.76,447121.0,37.056,37.2934,37.0378,37.2112,447121.0
2022-06-15 10:10:00,40.75,40.88,40.75,40.82,256106.0,37.2021,37.3208,37.2021,37.266,256106.0
2022-06-15 10:20:00,40.82,40.88,40.72,40.87,417349.0,37.266,37.3208,37.1747,37.3116,417349.0
2022-06-15 10:30:00,40.88,40.92,40.74,40.76,549700.0,37.3208,37.3573,37.193,37.2112,549700.0
2022-06-15 10:40:00,40.76,40.8,40.65,40.7,452158.0,37.2112,37.2477,37.1108,37.1564,452158.0
2022-06-15 10:50:00,40.7,40.75,40.41,40.43,1059731.0,37.1564,37.2021,36.8917,36.9099,1059731.0
2022-06-15 11:00:00,40.44,40.52,39.71,39.85,2023225.0,36.9191,36.9921,36.2526,36.3804,2023225.0
2022-06-15 11:10:00,39.86,39.97,39.73,39.91,1255972.0,36.3896,36.49,36.2709,36.4352,1255972.0
2022-06-15 11:20:00,39.91,40.05,39.87,40.04,731206.0,36.4352,36.563,36.3987,36.5539,731206.0
2022-06-15 11:30:00,40.04,40.08,39.9,40.04,739458.0,36.5539,36.5904,36.4261,36.5539,739458.0
2022-06-15 11:40:00,40.03,40.18,40.03,40.05,336735.0,36.5448,36.6817,36.5448,36.563,336735.0
2022-06-15 11:50:00,40.05,40.16,40.0,40.13,241675.0,36.563,36.6634,36.5174,36.6361,241675.0
2022-06-15 12:00:00,40.13,40.15,40.06,40.12,257340.0,36.6361,36.6543,36.5722,36.6269,257340.0
2022-06-15 12:10:00,40.13,40.25,40.11,40.23,284821.0,36.6361,36.7456,36.6178,36.7274,284821.0
2022-06-15 12:20:00,40.24,40.33,40.22,40.32,247491.0,36.7365,36.8186,36.7182,36.8095,247491.0
2022-06-15 12:30:00,40.32,40.38,40.3,40.33,300066.0,36.8095,36.8643,36.7913,36.8186,300066.0
2022-06-15 12:40:00,40.34,40.34,40.24,40.32,214551.0,36.8278,36.8278,36.7365,36.8095,214551.0
2022-06-15 12:50:00,40.32,40.33,40.18,40.2,226354.0,36.8095,36.8186,36.6817,36.7,226354.0
2022-06-15 13:00:00,40.19,40.24,40.15,40.19,267350.0,36.6908,36.7365,36.6543,36.6908,267350.0
2022-06-15 13:10:00,40.19,40.22,40.11,40.13,343370.0,36.6908,36.7182,36.6178,36.6361,343370.0
2022-06-15 13:20:00,40.13,40.23,40.11,40.23,252032.0,36.6361,36.7274,36.6178,36.7274,252032.0
2022-06-15 13:30:00,40.23,40.32,40.22,40.3,244329.0,36.7274,36.8095,36.7182,36.7913,244329.0
2022-06-15 13:40:00,40.29,40.31,40.22,40.23,173945.0,36.7821,36.8004,36.7182,36.7274,173945.0
2022-06-15 13:50:00,40.22,40.38,40.14,40.3,314089.0,36.7182,36.8643,36.6452,36.7913,314089.0
2022-06-15 14:00:00,40.31,40.55,39.98,40.2,480929.0,36.8004,37.0195,36.4991,36.7,480929.0
2022-06-15 14:10:00,40.2,40.32,40.04,40.24,288772.0,36.7,36.8095,36.5539,36.7365,288772.0
2022-06-15 14:20:00,40.23,40.3,40.04,40.06,343450.0,36.7274,36.7913,36.5539,36.5722,343450.0
2022-06-15 14:30:00,40.06,40.47,39.82,40.37,720829.0,36.5722,36.9465,36.3531,36.8552,720829.0
2022-06-15 14:40:00,40.37,40.8,40.31,40.54,578665.0,36.8552,37.2477,36.8004,37.0104,578665.0
2022-06-15 14:50:00,40.53,40.63,40.27,40.33,817807.0,37.0012,37.0925,36.7639,36.8186,817807.0
2022-06-15 15:00:00,40.34,40.56,40.31,40.46,1052138.0,36.8278,37.0286,36.8004,36.9373,1052138.0
2022-06-15 15:10:00,40.46,40.5,40.22,40.36,955609.0,36.9373,36.9738,36.7182,36.846,955609.0
2022-06-15 15:20:00,40.36,40.62,40.34,40.58,1130202.0,36.846,37.0834,36.8278,37.0469,1130202.0
2022-06-15 15:30:00,40.57,40.74,40.39,40.4,1248515.0,37.0378,37.193,36.8734,36.8826,1248515.0
2022-06-15 15:40:00,40.4,40.42,40.19,40.27,962906.0,36.8826,36.9008,36.6908,36.7639,962906.0
2022-06-15 15:50:00,40.27,40.28,40.06,40.12,3049107.0,36.7639,36.773,36.5722,36.6269,3049107.0
2022-06-16 09:30:00,39.58,39.58,38.92,38.97,788733.0,36.1339,36.1339,35.5314,35.5771,788733.0
2022-06-16 09:40:00,38.96,39.01,38.81,38.98,603476.0,35.5679,35.6136,35.431,35.5862,603476.0
2022-06-16 09:50:00,38.98,38.99,38.67,38.68,767450.0,35.5862,35.5953,35.3032,35.3123,767450.0
2022-06-16 10:00:00,38.68,38.74,38.52,38.54,782245.0,35.3123,35.3671,35.1662,35.1845,782245.0
2022-06-16 10:10:00,38.53,38.53,38.32,38.35,1050778.0,35.1754,35.1754,34.9837,35.011,1050778.0
2022-06-16 10:20:00,38.35,38.46,38.28,38.36,747262.0,35.011,35.1115,34.9471,35.0202,747262.0
2022-06-16 10:30:00,38.36,38.36,38.18,38.2,401258.0,35.0202,35.0202,34.8558,34.8741,401258.0
2022-06-16 10:40:00,38.2,38.21,37.9,37.9,782597.0,34.8741,34.8832,34.6002,34.6002,782597.0
2022-06-16 10:50:00,37.91,37.98,37.82,37.84,550851.0,34.6093,34.6733,34.5272,34.5454,550851.0
2022-06-16 11:00:00,37.83,37.98,37.81,37.86,781954.0,34.5363,34.6733,34.5181,34.5637,781954.0
2022-06-16 11:10:00,37.86,38.07,37.86,38.04,547028.0,34.5637,34.7554,34.5637,34.728,547028.0
2022-06-16 11:20:00,38.04,38.17,37.96,38.02,524566.0,34.728,34.8467,34.655,34.7098,524566.0
2022-06-16 11:30:00,38.02,38.06,37.92,37.98,415366.0,34.7098,34.7463,34.6185,34.6733,415366.0
2022-06-16 11:40:00,37.98,38.03,37.9,38.02,339354.0,34.6733,34.7189,34.6002,34.7098,339354.0
2022-06-16 11:50:00,38.02,38.11,37.94,38.11,261296.0,34.7098,34.7919,34.6367,34.7919,261296.0
2022-06-16 12:00:00,38.1,38.11,37.99,38.01,445614.0,34.7828,34.7919,34.6824,34.7006,445614.0
2022-06-16 12:10:00,38.01,38.09,37.96,37.96,517405.0,34.7006,34.7737,34.655,34.655,517405.0
2022-06-16 12:20:00,37.96,38.01,37.93,37.98,378852.0,34.655,34.7006,34.6276,34.6733,378852.0
2022-06-16 12:30:00,37.98,38.0,37.85,37.94,378324.0,34.6733,34.6915,34.5546,34.6367,378324.0
2022-06-16 12:40:00,37.95,38.12,37.94,38.09,551808.0,34.6459,34.8011,34.6367,34.7737,551808.0
2022-06-16 12:50:00,38.09,38.13,37.96,37.99,318603.0,34.7737,34.8102,34.655,34.6824,318603.0
2022-06-16 13:00:00,38.0,38.06,37.91,37.97,574497.0,34.6915,34.7463,34.6093,34.6641,574497.0
2022-06-16 13:10:00,37.98,37.99,37.86,37.87,376822.0,34.6733,34.6824,34.5637,34.5728,376822.0
2022-06-16 13:20:00,37.86,37.98,37.77,37.91,365829.0,34.5637,34.6733,34.4815,34.6093,365829.0
2022-06-16 13:30:00,37.91,37.96,37.83,37.91,328837.0,34.6093,34.655,34.5363,34.6093,328837.0
2022-06-16 13:40:00,37.91,37.95,37.73,37.8,406099.0,34.6093,34.6459,34.445,34.5089,406099.0
2022-06-16 13:50:00,37.81,37.82,37.72,37.73,390034.0,34.5181,34.5272,34.4359,34.445,390034.0
2022-06-16 14:00:00,37.73,37.81,37.71,37.76,455868.0,34.445,34.5181,34.4268,34.4724,455868.0
2022-06-16 14:10:00,37.76,37.88,37.74,37.87,445427.0,34.4724,34.582,34.4541,34.5728,445427.0
2022-06-16 14:20:00,37.87,37.9,37.7,37.7,621512.0,34.5728,34.6002,34.4176,34.4176,621512.0
2022-06-16 14:30:00,37.7,37.81,37.69,37.8,407859.0,34.4176,34.5181,34.4085,34.5089,407859.0
2022-06-16 14:40:00,37.79,37.93,37.65,37.66,465364.0,34.4998,34.6276,34.372,34.3811,465364.0
2022-06-16 14:50:00,37.66,37.69,37.56,37.62,590189.0,34.3811,34.4085,34.2898,34.3446,590189.0
2022-06-16 15:00:00,37.61,37.95,37.58,37.94,702344.0,34.3355,34.6459,34.3081,34.6367,702344.0
2022-06-16 15:10:00,37.94,38.01,37.87,38.01,558126.0,34.6367,34.7006,34.5728,34.7006,558126.0
2022-06-16 15:20:00,38.01,38.08,37.96,38.02,772223.0,34.7006,34.7645,34.655,34.7098,772223.0
2022-06-16 15:30:00,38.02,38.02,37.83,37.94,934612.0,34.7098,34.7098,34.5363,34.6367,934612.0
2022-06-16 15:40:00,37.94,37.98,37.76,37.79,943254.0,34.6367,34.6733,34.4724,34.4998,943254.0
2022-06-16 15:50:00,37.79,37.94,37.67,37.94,3050943.0,34.4998,34.6367,34.3902,34.6367,3050943.0
2022-06-17 09:30:00,37.93,38.74,37.91,38.49,6120529.0,34.6276,35.3671,34.6093,35.1388,6120529.0
2022-06-17 09:40:00,38.49,38.6,38.19,38.22,909129.0,35.1388,35.2393,34.865,34.8924,909129.0
2022-06-17 09:50:00,38.22,38.47,38.2,38.38,696526.0,34.8924,35.1206,34.8741,35.0384,696526.0
2022-06-17 10:00:00,38.38,38.46,38.28,38.31,611101.0,35.0384,35.1115,34.9471,34.9745,611101.0
2022-06-17 10:10:00,38.32,38.36,38.2,38.25,607256.0,34.9837,35.0202,34.8741,34.9197,607256.0
2022-06-17 10:20:00,38.25,38.28,38.14,38.23,591728.0,34.9197,34.9471,34.8193,34.9015,591728.0
2022-06-17 10:30:00,38.23,38.23,37.98,38.02,551163.0,34.9015,34.9015,34.6733,34.7098,551163.0
2022-06-17 10:40:00,38.02,38.17,37.95,38.05,524133.0,34.7098,34.8467,34.6459,34.7372,524133.0
2022-06-17 10:50:00,38.04,38.19,38.0,38.15,550757.0,34.728,34.865,34.6915,34.8285,550757.0
2022-06-17 11:00:00,38.15,38.33,38.1,38.32,897802.0,34.8285,34.9928,34.7828,34.9837,897802.0
2022-06-17 11:10:00,38.32,38.45,38.31,38.42,1048494.0,34.9837,35.1023,34.9745,35.0749,1048494.0
2022-06-17 11:20:00,38.42,38.44,38.28,38.4,474563.0,35.0749,35.0932,34.9471,35.0567,474563.0
2022-06-17 11:30:00,38.41,38.5,38.19,38.27,551331.0,35.0658,35.148,34.865,34.938,551331.0
2022-06-17 11:40:00,38.27,38.3,38.19,38.23,1233685.0,34.938,34.9654,34.865,34.9015,1233685.0
2022-06-17 11:50:00,38.22,38.24,38.08,38.15,423646.0,34.8924,34.9106,34.7645,34.8285,423646.0
2022-06-17 12:00:00,38.15,38.19,38.08,38.19,486250.0,34.8285,34.865,34.7645,34.865,486250.0
2022-06-17 12:10:00,38.19,38.32,38.13,38.25,391491.0,34.865,34.9837,34.8102,34.9197,391491.0
2022-06-17 12:20:00,38.24,38.44,38.22,38.4,273874.0,34.9106,35.0932,34.8924,35.0567,273874.0
2022-06-17 12:30:00,38.41,38.41,38.26,38.33,601078.0,35.0658,35.0658,34.9289,34.9928,601078.0
2022-06-17 12:40:00,38.33,38.36,38.25,38.3,441567.0,34.9928,35.0202,34.9197,34.9654,441567.0
2022-06-17 12:50:00,38.3,38.33,38.22,38.3,596803.0,34.9654,34.9928,34.8924,34.9654,596803.0
2022-06-17 13:00:00,38.3,38.6,38.29,38.59,640870.0,34.9654,35.2393,34.9563,35.2301,640870.0
2022-06-17 13:10:00,38.59,38.74,38.54,38.6,373361.0,35.2301,35.3671,35.1845,35.2393,373361.0
2022-06-17 13:20:00,38.59,38.61,38.43,38.45,385552.0,35.2301,35.2484,35.0841,35.1023,385552.0
2022-06-17 13:30:00,38.45,38.57,38.38,38.55,534872.0,35.1023,35.2119,35.0384,35.1936,534872.0
2022-06-17 13:40:00,38.54,38.55,38.37,38.43,534851.0,35.1845,35.1936,35.0293,35.0841,534851.0
2022-06-17 13:50:00,38.43,38.52,38.42,38.48,313214.0,35.0841,35.1662,35.0749,35.1297,313214.0
2022-06-17 14:00:00,38.48,38.61,38.47,38.61,582230.0,35.1297,35.2484,35.1206,35.2484,582230.0
2022-06-17 14:10:00,38.61,38.81,38.58,38.77,609861.0,35.2484,35.431,35.221,35.3945,609861.0
2022-06-17 14:20:00,38.76,38.79,38.66,38.66,368507.0,35.3853,35.4127,35.294,35.294,368507.0
2022-06-17 14:30:00,38.66,38.76,38.62,38.76,592971.0,35.294,35.3853,35.2575,35.3853,592971.0
2022-06-17 14:40:00,38.76,38.81,38.69,38.75,397293.0,35.3853,35.431,35.3214,35.3762,397293.0
2022-06-17 14:50:00,38.75,38.77,38.66,38.7,389678.0,35.3762,35.3945,35.294,35.3306,389678.0
2022-06-17 15:00:00,38.7,38.78,38.66,38.7,487424.0,35.3306,35.4036,35.294,35.3306,487424.0
2022-06-17 15:10:00,38.71,38.71,38.61,38.64,940812.0,35.3397,35.3397,35.2484,35.2758,940812.0
2022-06-17 15:20:00,38.65,38.8,38.64,38.77,993969.0,35.2849,35.4219,35.2758,35.3945,993969.0
2022-06-17 15:30:00,38.77,38.8,38.68,38.77,798772.0,35.3945,35.4219,35.3123,35.3945,798772.0
2022-06-17 15:40:00,38.77,38.77,38.55,38.56,1087985.0,35.3945,35.3945,35.1936,35.2028,1087985.0
2022-06-17 15:50:00,38.56,38.8,38.48,38.71,3197155.0,35.2028,35.4219,35.1297,35.3397,3197155.0
2022-06-21 09:30:00,39.17,39.3,38.79,38.81,1409347.0,35.7596,35.8783,35.4127,35.431,1409347.0
2022-06-21 09:40:00,38.83,38.96,38.68,38.77,702715.0,35.4492,35.5679,35.3123,35.3945,702715.0
2022-06-21 09:50:00,38.77,38.94,38.7,38.88,849836.0,35.3945,35.5497,35.3306,35.4949,849836.0
2022-06-21 10:00:00,38.91,38.92,38.67,38.7,634198.0,35.5223,35.5314,35.3032,35.3306,634198.0
2022-06-21 10:10:00,38.7,38.85,38.67,38.81,462083.0,35.3306,35.4675,35.3032,35.431,462083.0
2022-06-21 10:20:00,38.82,38.84,38.72,38.77,581976.0,35.4401,35.4584,35.3488,35.3945,581976.0
2022-06-21 10:30:00,38.77,38.83,38.62,38.82,412761.0,35.3945,35.4492,35.2575,35.4401,412761.0
2022-06-21 10:40:00,38.82,38.83,38.62,38.76,428729.0,35.4401,35.4492,35.2575,35.3853,428729.0
2022-06-21 10:50:00,38.77,38.82,38.67,38.68,239631.0,35.3945,35.4401,35.3032,35.3123,239631.0
2022-06-21 11:00:00,38.68,38.77,38.67,38.74,485270.0,35.3123,35.3945,35.3032,35.3671,485270.0
2022-06-21 11:10:00,38.74,38.77,38.61,38.68,479147.0,35.3671,35.3945,35.2484,35.3123,479147.0
2022-06-21 11:20:00,38.67,38.71,38.52,38.52,358343.0,35.3032,35.3397,35.1662,35.1662,358343.0
2022-06-21 11:30:00,38.52,38.57,38.45,38.45,517674.0,35.1662,35.2119,35.1023,35.1023,517674.0
2022-06-21 11:40:00,38.45,38.5,38.41,38.5,449694.0,35.1023,35.148,35.0658,35.148,449694.0
2022-06-21 11:50:00,38.51,38.54,38.42,38.47,353514.0,35.1571,35.1845,35.0749,35.1206,353514.0
2022-06-21 12:00:00,38.48,38.54,38.46,38.48,287142.0,35.1297,35.1845,35.1115,35.1297,287142.0
2022-06-21 12:10:00,38.48,38.52,38.46,38.51,258889.0,35.1297,35.1662,35.1115,35.1571,258889.0
2022-06-21 12:20:00,38.51,38.54,38.46,38.51,330825.0,35.1571,35.1845,35.1115,35.1571,330825.0
2022-06-21 12:30:00,38.51,38.56,38.48,38.5,359391.0,35.1571,35.2028,35.1297,35.148,359391.0
2022-06-21 12:40:00,38.5,38.51,38.36,38.41,362426.0,35.148,35.1571,35.0202,35.0658,362426.0
2022-06-21 12:50:00,38.41,38.46,38.35,38.39,300040.0,35.0658,35.1115,35.011,35.0476,300040.0
2022-06-21 13:00:00,38.39,38.47,38.38,38.47,321234.0,35.0476,35.1206,35.0384,35.1206,321234.0
2022-06-21 13:10:00,38.47,38.51,38.43,38.48,234051.0,35.1206,35.1571,35.0841,35.1297,234051.0
2022-06-21 13:20:00,38.48,38.48,38.37,38.37,325088.0,35.1297,35.1297,35.0293,35.0293,325088.0
2022-06-21 13:30:00,38.38,38.43,38.3,38.32,465805.0,35.0384,35.0841,34.9654,34.9837,465805.0
2022-06-21 13:40:00,38.31,38.38,38.28,38.33,931943.0,34.9745,35.0384,34.9471,34.9928,931943.0
2022-06-21 13:50:00,38.33,38.37,38.29,38.36,545113.0,34.9928,35.0293,34.9563,35.0202,545113.0
2022-06-21 14:00:00,38.35,38.4,38.29,38.4,583226.0,35.011,35.0567,34.9563,35.0567,583226.0
2022-06-21 14:10:00,38.4,38.42,38.34,38.36,600297.0,35.0567,35.0749,35.0019,35.0202,600297.0
2022-06-21 14:20:00,38.35,38.4,38.33,38.37,511794.0,35.011,35.0567,34.9928,35.0293,511794.0
2022-06-21 14:30:00,38.37,38.41,38.32,38.34,479207.0,35.0293,35.0658,34.9837,35.0019,479207.0
2022-06-21 14:40:00,38.34,38.39,38.3,38.34,545638.0,35.0019,35.0476,34.9654,35.0019,545638.0
2022-06-21 14:50:00,38.34,38.43,38.33,38.4,414032.0,35.0019,35.0841,34.9928,35.0567,414032.0
2022-06-21 15:00:00,38.4,38.46,38.39,38.4,482582.0,35.0567,35.1115,35.0476,35.0567,482582.0
2022-06-21 15:10:00,38.4,38.41,38.36,38.36,602905.0,35.0567,35.0658,35.0202,35.0202,602905.0
2022-06-21 15:20:00,38.36,38.4,38.34,38.35,710214.0,35.0202,35.0567,35.0019,35.011,710214.0
2022-06-21 15:30:00,38.36,38.42,38.33,38.38,821927.0,35.0202,35.0749,34.9928,35.0384,821927.0
2022-06-21 15:40:00,38.38,38.44,38.37,38.43,471460.0,35.0384,35.0932,35.0293,35.0841,471460.0
2022-06-21 15:50:00,38.43,38.51,38.43,38.48,1836848.0,35.0841,35.1571,35.0841,35.1297,1836848.0
2022-06-22 09:30:00,38.41,38.5,38.18,38.38,1009182.0,35.0658,35.148,34.8558,35.0384,1009182.0
2022-06-22 09:40:00,38.38,38.49,38.34,38.39,2317545.0,35.0384,35.1388,35.0019,35.0476,2317545.0
2022-06-22 09:50:00,38.39,38.54,38.33,38.39,844914.0,35.0476,35.1845,34.9928,35.0476,844914.0
2022-06-22 10:00:00,38.4,38.53,38.37,38.48,762791.0,35.0567,35.1754,35.0293,35.1297,762791.0
2022-06-22 10:10:00,38.48,38.89,38.48,38.89,659569.0,35.1297,35.504,35.1297,35.504,659569.0
2022-06-22 10:20:00,38.89,39.0,38.85,38.98,596430.0,35.504,35.6044,35.4675,35.5862,596430.0
2022-06-22 10:30:00,38.98,39.1,38.9,39.07,1832043.0,35.5862,35.6957,35.5132,35.6684,1832043.0
2022-06-22 10:40:00,39.07,39.13,38.93,38.94,329932.0,35.6684,35.7231,35.5405,35.5497,329932.0
2022-06-22 10:50:00,38.94,39.0,38.89,38.96,348599.0,35.5497,35.6044,35.504,35.5679,348599.0
2022-06-22 11:00:00,38.96,38.97,38.8,38.85,325702.0,35.5679,35.5771,35.4219,35.4675,325702.0
2022-06-22 11:10:00,38.85,39.06,38.84,39.05,365542.0,35.4675,35.6592,35.4584,35.6501,365542.0
2022-06-22 11:20:00,39.05,39.11,38.98,39.1,312125.0,35.6501,35.7049,35.5862,35.6957,312125.0
2022-06-22 11:30:00,39.11,39.21,39.06,39.09,307215.0,35.7049,35.7962,35.6592,35.6866,307215.0
2022-06-22 11:40:00,39.09,39.1,38.86,38.91,496056.0,35.6866,35.6957,35.4766,35.5223,496056.0
2022-06-22 11:50:00,38.91,38.94,38.83,38.86,302498.0,35.5223,35.5497,35.4492,35.4766,302498.0
2022-06-22 12:00:00,38.86,38.97,38.85,38.89,341288.0,35.4766,35.5771,35.4675,35.504,341288.0
2022-06-22 12:10:00,38.89,39.04,38.86,39.04,326160.0,35.504,35.641,35.4766,35.641,326160.0
2022-06-22 12:20:00,39.03,39.05,38.95,38.99,330785.0,35.6318,35.6501,35.5588,35.5953,330785.0
2022-06-22 12:30:00,38.99,39.04,38.97,39.0,263071.0,35.5953,35.641,35.5771,35.6044,263071.0
2022-06-22 12:40:00,39.0,39.05,38.97,39.02,212737.0,35.6044,35.6501,35.5771,35.6227,212737.0
2022-06-22 12:50:00,39.02,39.04,38.97,39.01,188892.0,35.6227,35.641,35.5771,35.6136,188892.0
2022-06-22 13:00:00,39.02,39.03,38.92,38.98,167296.0,35.6227,35.6318,35.5314,35.5862,167296.0
2022-06-22 13:10:00,38.98,39.13,38.98,39.12,165758.0,35.5862,35.7231,35.5862,35.714,165758.0
2022-06-22 13:20:00,39.11,39.19,39.11,39.16,259578.0,35.7049,35.7779,35.7049,35.7505,259578.0
2022-06-22 13:30:00,39.16,39.17,39.08,39.14,224863.0,35.7505,35.7596,35.6775,35.7323,224863.0
2022-06-22 13:40:00,39.13,39.21,39.11,39.18,214800.0,35.7231,35.7962,35.7049,35.7688,214800.0
2022-06-22 13:50:00,39.18,39.2,39.08,39.12,249591.0,35.7688,35.787,35.6775,35.714,249591.0
2022-06-22 14:00:00,39.12,39.33,39.09,39.29,492909.0,35.714,35.9057,35.6866,35.8692,492909.0
2022-06-22 14:10:00,39.28,39.3,39.22,39.28,362902.0,35.8601,35.8783,35.8053,35.8601,362902.0
2022-06-22 14:20:00,39.27,39.28,39.12,39.16,349246.0,35.8509,35.8601,35.714,35.7505,349246.0
2022-06-22 14:30:00,39.16,39.18,39.14,39.16,286487.0,35.7505,35.7688,35.7323,35.7505,286487.0
2022-06-22 14:40:00,39.16,39.18,39.1,39.1,244001.0,35.7505,35.7688,35.6957,35.6957,244001.0
2022-06-22 14:50:00,39.1,39.17,39.09,39.16,247680.0,35.6957,35.7596,35.6866,35.7505,247680.0
2022-06-22 15:00:00,39.16,39.18,39.07,39.08,326823.0,35.7505,35.7688,35.6684,35.6775,326823.0
2022-06-22 15:10:00,39.08,39.08,39.02,39.05,366255.0,35.6775,35.6775,35.6227,35.6501,366255.0
2022-06-22 15:20:00,39.05,39.08,38.92,38.95,647571.0,35.6501,35.6775,35.5314,35.5588,647571.0
2022-06-22 15:30:00,38.95,38.97,38.88,38.93,582834.0,35.5588,35.5771,35.4949,35.5405,582834.0
2022-06-22 15:40:00,38.92,38.98,38.83,38.87,594285.0,35.5314,35.5862,35.4492,35.4858,594285.0
2022-06-22 15:50:00,38.87,39.0,38.83,38.9,1264228.0,35.4858,35.6044,35.4492,35.5132,1264228.0
2022-06-23 09:30:00,38.98,39.19,38.82,38.84,1016985.0,35.5862,35.7779,35.4401,35.4584,1016985.0
2022-06-23 09:40:00,38.84,39.08,38.83,38.98,1022921.0,35.4584,35.6775,35.4492,35.5862,1022921.0
2022-06-23 09:50:00,38.98,39.03,38.68,39.03,603219.0,35.5862,35.6318,35.3123,35.6318,603219.0
2022-06-23 10:00:00,39.04,39.04,38.82,38.83,907662.0,35.641,35.641,35.4401,35.4492,907662.0
2022-06-23 10:10:00,38.84,38.84,38.68,38.76,321756.0,35.4584,35.4584,35.3123,35.3853,321756.0
2022-06-23 10:20:00,38.76,38.92,38.71,38.73,365296.0,35.3853,35.5314,35.3397,35.358,365296.0
2022-06-23 10:30:00,38.74,38.86,38.69,38.81,445572.0,35.3671,35.4766,35.3214,35.431,445572.0
2022-06-23 10:40:00,38.82,38.89,38.77,38.84,519437.0,35.4401,35.504,35.3945,35.4584,519437.0
2022-06-23 10:50:00,38.85,38.94,38.81,38.82,663715.0,35.4675,35.5497,35.431,35.4401,663715.0
2022-06-23 11:00:00,38.82,38.84,38.7,38.8,413745.0,35.4401,35.4584,35.3306,35.4219,413745.0
2022-06-23 11:10:00,38.8,38.85,38.76,38.84,641156.0,35.4219,35.4675,35.3853,35.4584,641156.0
2022-06-23 11:20:00,38.84,38.89,38.7,38.74,302047.0,35.4584,35.504,35.3306,35.3671,302047.0
2022-06-23 11:30:00,38.74,38.8,38.64,38.64,285803.0,35.3671,35.4219,35.2758,35.2758,285803.0
2022-06-23 11:40:00,38.65,38.71,38.63,38.7,248632.0,35.2849,35.3397,35.2667,35.3306,248632.0
2022-06-23 11:50:00,38.69,38.73,38.61,38.63,287670.0,35.3214,35.358,35.2484,35.2667,287670.0
2022-06-23 12:00:00,38.63,38.66,38.48,38.51,288103.0,35.2667,35.294,35.1297,35.1571,288103.0
2022-06-23 12:10:00,38.51,38.6,38.49,38.54,585351.0,35.1571,35.2393,35.1388,35.1845,585351.0
2022-06-23 12:20:00,38.54,38.59,38.47,38.48,467306.0,35.1845,35.2301,35.1206,35.1297,467306.0
2022-06-23 12:30:00,38.48,38.55,38.47,38.55,330708.0,35.1297,35.1936,35.1206,35.1936,330708.0
2022-06-23 12:40:00,38.55,38.64,38.5,38.57,429878.0,35.1936,35.2758,35.148,35.2119,429878.0
2022-06-23 12:50:00,38.56,38.58,38.49,38.5,264105.0,35.2028,35.221,35.1388,35.148,264105.0
2022-06-23 13:00:00,38.5,38.58,38.47,38.53,292097.0,35.148,35.221,35.1206,35.1754,292097.0
2022-06-23 13:10:00,38.54,38.56,38.49,38.52,297249.0,35.1845,35.2028,35.1388,35.1662,297249.0
2022-06-23 13:20:00,38.52,38.6,38.48,38.55,340892.0,35.1662,35.2393,35.1297,35.1936,340892.0
2022-06-23 13:30:00,38.55,38.59,38.47,38.52,431789.0,35.1936,35.2301,35.1206,35.1662,431789.0
2022-06-23 13:40:00,38.52,38.55,38.49,38.55,272552.0,35.1662,35.1936,35.1388,35.1936,272552.0
2022-06-23 13:50:00,38.55,38.63,38.55,38.59,275314.0,35.1936,35.2667,35.1936,35.2301,275314.0
2022-06-23 14:00:00,38.59,38.64,38.55,38.64,253738.0,35.2301,35.2758,35.1936,35.2758,253738.0
2022-06-23 14:10:00,38.64,38.72,38.6,38.72,234107.0,35.2758,35.3488,35.2393,35.3488,234107.0
2022-06-23 14:20:00,38.72,38.89,38.71,38.88,199120.0,35.3488,35.504,35.3397,35.4949,199120.0
2022-06-23 14:30:00,38.88,39.01,38.86,39.0,303698.0,35.4949,35.6136,35.4766,35.6044,303698.0
2022-06-23 14:40:00,39.0,39.01,38.94,38.98,192106.0,35.6044,35.6136,35.5497,35.5862,192106.0
2022-06-23 14:50:00,38.97,39.03,38.97,39.02,188564.0,35.5771,35.6318,35.5771,35.6227,188564.0
2022-06-23 15:00:00,39.02,39.04,38.95,38.98,367731.0,35.6227,35.641,35.5588,35.5862,367731.0
2022-06-23 15:10:00,38.98,39.05,38.92,39.01,335027.0,35.5862,35.6501,35.5314,35.6136,335027.0
2022-06-23 15:20:00,39.01,39.05,38.99,39.0,320918.0,35.6136,35.6501,35.5953,35.6044,320918.0
2022-06-23 15:30:00,39.01,39.1,39.0,39.0,396257.0,35.6136,35.6957,35.6044,35.6044,396257.0
2022-06-23 15:40:00,39.01,39.15,38.99,39.12,548530.0,35.6136,35.7414,35.5953,35.714,548530.0
2022-06-23 15:50:00,39.11,39.2,39.04,39.09,1192021.0,35.7049,35.787,35.641,35.6866,1192021.0
2022-06-24 09:30:00,38.92,39.29,38.91,39.02,635742.0,35.5314,35.8692,35.5223,35.6227,635742.0
2022-06-24 09:40:00,39.02,39.22,39.0,39.14,1015330.0,35.6227,35.8053,35.6044,35.7323,1015330.0
2022-06-24 09:50:00,39.14,39.25,39.01,39.06,1184819.0,35.7323,35.8327,35.6136,35.6592,1184819.0
2022-06-24 10:00:00,39.07,39.39,39.06,39.26,518181.0,35.6684,35.9605,35.6592,35.8418,518181.0
2022-06-24 10:10:00,39.26,39.32,39.13,39.23,479659.0,35.8418,35.8966,35.7231,35.8144,479659.0
2022-06-24 10:20:00,39.24,39.25,39.05,39.05,496293.0,35.8235,35.8327,35.6501,35.6501,496293.0
2022-06-24 10:30:00,39.05,39.14,39.03,39.05,446320.0,35.6501,35.7323,35.6318,35.6501,446320.0
2022-06-24 10:40:00,39.05,39.13,38.97,39.09,312597.0,35.6501,35.7231,35.5771,35.6866,312597.0
2022-06-24 10:50:00,39.09,39.14,39.02,39.03,394831.0,35.6866,35.7323,35.6227,35.6318,394831.0
2022-06-24 11:00:00,39.02,39.08,38.99,39.04,378556.0,35.6227,35.6775,35.5953,35.641,378556.0
2022-06-24 11:10:00,39.04,39.08,39.0,39.01,331766.0,35.641,35.6775,35.6044,35.6136,331766.0
2022-06-24 11:20:00,39.02,39.13,39.01,39.11,463168.0,35.6227,35.7231,35.6136,35.7049,463168.0
2022-06-24 11:30:00,39.1,39.17,39.08,39.15,598865.0,35.6957,35.7596,35.6775,35.7414,598865.0
2022-06-24 11:40:00,39.15,39.15,39.01,39.04,427666.0,35.7414,35.7414,35.6136,35.641,427666.0
2022-06-24 11:50:00,39.04,39.06,39.0,39.05,313834.0,35.641,35.6592,35.6044,35.6501,313834.0
2022-06-24 12:00:00,39.05,39.19,39.04,39.16,352651.0,35.6501,35.7779,35.641,35.7505,352651.0
2022-06-24 12:10:00,39.16,39.25,39.16,39.19,192145.0,35.7505,35.8327,35.7505,35.7779,192145.0
2022-06-24 12:20:00,39.2,39.22,39.12,39.16,275445.0,35.787,35.8053,35.714,35.7505,275445.0
2022-06-24 12:30:00,39.16,39.19,39.08,39.14,153404.0,35.7505,35.7779,35.6775,35.7323,153404.0
2022-06-24 12:40:00,39.14,39.23,39.13,39.18,235219.0,35.7323,35.8144,35.7231,35.7688,235219.0
2022-06-24 12:50:00,39.18,39.28,39.17,39.25,120757.0,35.7688,35.8601,35.7596,35.8327,120757.0
2022-06-24 13:00:00,39.24,39.26,39.22,39.25,328586.0,35.8235,35.8418,35.8053,35.8327,328586.0
2022-06-24 13:10:00,39.25,39.25,39.14,39.16,260227.0,35.8327,35.8327,35.7323,35.7505,260227.0
2022-06-24 13:20:00,39.16,39.17,39.14,39.16,232322.0,35.7505,35.7596,35.7323,35.7505,232322.0
2022-06-24 13:30:00,39.16,39.16,39.09,39.11,248233.0,35.7505,35.7505,35.6866,35.7049,248233.0
2022-06-24 13:40:00,39.11,39.12,39.08,39.11,162942.0,35.7049,35.714,35.6775,35.7049,162942.0
2022-06-24 13:50:00,39.1,39.12,39.06,39.09,232137.0,35.6957,35.714,35.6592,35.6866,232137.0
2022-06-24 14:00:00,39.09,39.17,39.08,39.14,328570.0,35.6866,35.7596,35.6775,35.7323,328570.0
2022-06-24 14:10:00,39.14,39.21,39.13,39.2,228360.0,35.7323,35.7962,35.7231,35.787,228360.0
2022-06-24 14:20:00,39.19,39.29,39.17,39.26,242464.0,35.7779,35.8692,35.7596,35.8418,242464.0
2022-06-24 14:30:00,39.26,39.31,39.24,39.29,136235.0,35.8418,35.8875,35.8235,35.8692,136235.0
2022-06-24 14:40:00,39.29,39.42,39.28,39.41,151381.0,35.8692,35.9879,35.8601,35.9787,151381.0
2022-06-24 14:50:00,39.41,39.45,39.38,39.41,163622.0,35.9787,36.0153,35.9514,35.9787,163622.0
2022-06-24 15:00:00,39.41,39.48,39.4,39.44,249582.0,35.9787,36.0427,35.9696,36.0061,249582.0
2022-06-24 15:10:00,39.43,39.52,39.42,39.51,307398.0,35.997,36.0792,35.9879,36.07,307398.0
2022-06-24 15:20:00,39.51,39.51,39.41,39.46,429527.0,36.07,36.07,35.9787,36.0244,429527.0
2022-06-24 15:30:00,39.46,39.55,39.41,39.55,557973.0,36.0244,36.1066,35.9787,36.1066,557973.0
2022-06-24 15:40:00,39.55,39.56,39.49,39.52,763110.0,36.1066,36.1157,36.0518,36.0792,763110.0
2022-06-24 15:50:00,39.52,39.63,39.47,39.6,2923841.0,36.0792,36.1796,36.0335,36.1522,2923841.0
2022-06-27 09:30:00,39.64,39.85,39.55,39.82,561918.0,36.1887,36.3804,36.1066,36.3531,561918.0
2022-06-27 09:40:00,39.82,39.9,39.72,39.84,455448.0,36.3531,36.4261,36.2618,36.3713,455448.0
2022-06-27 09:50:00,39.83,39.85,39.57,39.6,321975.0,36.3622,36.3804,36.1248,36.1522,321975.0
2022-06-27 10:00:00,39.61,39.77,39.57,39.66,466030.0,36.1613,36.3074,36.1248,36.207,466030.0
2022-06-27 10:10:00,39.66,39.75,39.58,39.73,356630.0,36.207,36.2891,36.1339,36.2709,356630.0
2022-06-27 10:20:00,39.72,39.75,39.5,39.55,408049.0,36.2618,36.2891,36.0609,36.1066,408049.0
2022-06-27 10:30:00,39.55,39.77,39.54,39.73,296516.0,36.1066,36.3074,36.0974,36.2709,296516.0
2022-06-27 10:40:00,39.73,39.83,39.69,39.79,233065.0,36.2709,36.3622,36.2344,36.3257,233065.0
2022-06-27 10:50:00,39.79,39.89,39.77,39.84,499925.0,36.3257,36.417,36.3074,36.3713,499925.0
2022-06-27 11:00:00,39.84,39.87,39.77,39.78,178961.0,36.3713,36.3987,36.3074,36.3165,178961.0
2022-06-27 11:10:00,39.78,39.9,39.76,39.9,261965.0,36.3165,36.4261,36.2983,36.4261,261965.0
2022-06-27 11:20:00,39.9,40.03,39.88,39.97,254278.0,36.4261,36.5448,36.4078,36.49,254278.0
2022-06-27 11:30:00,39.96,39.97,39.86,39.89,167581.0,36.4809,36.49,36.3896,36.417,167581.0
2022-06-27 11:40:00,39.89,40.0,39.88,39.98,180538.0,36.417,36.5174,36.4078,36.4991,180538.0
2022-06-27 11:50:00,39.98,39.98,39.91,39.95,205473.0,36.4991,36.4991,36.4352,36.4717,205473.0
2022-06-27 12:00:00,39.95,39.96,39.83,39.86,172579.0,36.4717,36.4809,36.3622,36.3896,172579.0
2022-06-27 12:10:00,39.85,39.85,39.76,39.84,258083.0,36.3804,36.3804,36.2983,36.3713,258083.0
2022-06-27 12:20:00,39.84,39.88,39.74,39.76,192139.0,36.3713,36.4078,36.28,36.2983,192139.0
2022-06-27 12:30:00,39.75,39.8,39.71,39.78,183806.0,36.2891,36.3348,36.2526,36.3165,183806.0
2022-06-27 12:40:00,39.78,39.85,39.78,39.84,134332.0,36.3165,36.3804,36.3165,36.3713,134332.0
2022-06-27 12:50:00,39.84,39.91,39.83,39.9,157519.0,36.3713,36.4352,36.3622,36.4261,157519.0
2022-06-27 13:00:00,39.91,39.92,39.78,39.8,191201.0,36.4352,36.4443,36.3165,36.3348,191201.0
2022-06-27 13:10:00,39.81,39.88,39.78,39.8,310195.0,36.3439,36.4078,36.3165,36.3348,310195.0
2022-06-27 13:20:00,39.8,39.8,39.71,39.72,181814.0,36.3348,36.3348,36.2526,36.2618,181814.0
2022-06-27 13:30:00,39.71,39.74,39.68,39.73,168078.0,36.2526,36.28,36.2252,36.2709,168078.0
2022-06-27 13:40:00,39.73,39.75,39.68,39.73,196639.0,36.2709,36.2891,36.2252,36.2709,196639.0
2022-06-27 13:50:00,39.73,39.78,39.72,39.73,117855.0,36.2709,36.3165,36.2618,36.2709,117855.0
2022-06-27 14:00:00,39.74,39.8,39.7,39.77,158556.0,36.28,36.3348,36.2435,36.3074,158556.0
2022-06-27 14:10:00,39.76,39.92,39.76,39.91,311874.0,36.2983,36.4443,36.2983,36.4352,311874.0
2022-06-27 14:20:00,39.91,39.91,39.79,39.82,198422.0,36.4352,36.4352,36.3257,36.3531,198422.0
2022-06-27 14:30:00,39.82,39.87,39.8,39.85,216576.0,36.3531,36.3987,36.3348,36.3804,216576.0
2022-06-27 14:40:00,39.84,39.85,39.78,39.81,190424.0,36.3713,36.3804,36.3165,36.3439,190424.0
2022-06-27 14:50:00,39.81,39.83,39.76,39.77,184677.0,36.3439,36.3622,36.2983,36.3074,184677.0
2022-06-27 15:00:00,39.77,39.78,39.67,39.73,295565.0,36.3074,36.3165,36.2161,36.2709,295565.0
2022-06-27 15:10:00,39.74,39.83,39.73,39.79,225927.0,36.28,36.3622,36.2709,36.3257,225927.0
2022-06-27 15:20:00,39.79,39.8,39.73,39.79,245437.0,36.3257,36.3348,36.2709,36.3257,245437.0
2022-06-27 15:30:00,39.78,39.78,39.7,39.7,308800.0,36.3165,36.3165,36.2435,36.2435,308800.0
2022-06-27 15:40:00,39.71,39.82,39.7,39.8,403207.0,36.2526,36.3531,36.2435,36.3348,403207.0
2022-06-27 15:50:00,39.79,39.84,39.64,39.82,1246074.0,36.3257,36.3713,36.1887,36.3531,1246074.0
2022-06-28 09:30:00,40.0,40.45,40.0,40.37,407086.0,36.5174,36.9282,36.5174,36.8552,407086.0
2022-06-28 09:40:00,40.38,40.45,40.31,40.42,197800.0,36.8643,36.9282,36.8004,36.9008,197800.0
2022-06-28 09:50:00,40.41,40.47,40.37,40.47,205615.0,36.8917,36.9465,36.8552,36.9465,205615.0
2022-06-28 10:00:00,40.47,40.57,40.26,40.33,347273.0,36.9465,37.0378,36.7547,36.8186,347273.0
2022-06-28 10:10:00,40.33,40.34,40.07,40.17,565014.0,36.8186,36.8278,36.5813,36.6726,565014.0
2022-06-28 10:20:00,40.18,40.2,40.1,40.11,185024.0,36.6817,36.7,36.6087,36.6178,185024.0
2022-06-28 10:30:00,40.11,40.21,40.03,40.21,197318.0,36.6178,36.7091,36.5448,36.7091,197318.0
2022-06-28 10:40:00,40.2,40.2,40.07,40.11,150760.0,36.7,36.7,36.5813,36.6178,150760.0
2022-06-28 10:50:00,40.1,40.14,40.0,40.08,337737.0,36.6087,36.6452,36.5174,36.5904,337737.0
2022-06-28 11:00:00,40.08,40.19,40.01,40.11,355705.0,36.5904,36.6908,36.5265,36.6178,355705.0
2022-06-28 11:10:00,40.12,40.15,40.05,40.09,177109.0,36.6269,36.6543,36.563,36.5995,177109.0
2022-06-28 11:20:00,40.09,40.11,39.85,39.86,166830.0,36.5995,36.6178,36.3804,36.3896,166830.0
2022-06-28 11:30:00,39.85,39.89,39.77,39.77,178804.0,36.3804,36.417,36.3074,36.3074,178804.0
2022-06-28 11:40:00,39.77,39.83,39.72,39.83,172249.0,36.3074,36.3622,36.2618,36.3622,172249.0
2022-06-28 11:50:00,39.84,39.84,39.72,39.72,134389.0,36.3713,36.3713,36.2618,36.2618,134389.0
2022-06-28 12:00:00,39.72,39.75,39.6,39.69,144161.0,36.2618,36.2891,36.1522,36.2344,144161.0
2022-06-28 12:10:00,39.68,39.74,39.61,39.69,134935.0,36.2252,36.28,36.1613,36.2344,134935.0
2022-06-28 12:20:00,39.69,39.78,39.66,39.77,129222.0,36.2344,36.3165,36.207,36.3074,129222.0
2022-06-28 12:30:00,39.77,39.77,39.67,39.71,154029.0,36.3074,36.3074,36.2161,36.2526,154029.0
2022-06-28 12:40:00,39.71,39.81,39.7,39.74,161208.0,36.2526,36.3439,36.2435,36.28,161208.0
2022-06-28 12:50:00,39.74,39.75,39.68,39.72,134991.0,36.28,36.2891,36.2252,36.2618,134991.0
2022-06-28 13:00:00,39.72,39.73,39.6,39.6,210293.0,36.2618,36.2709,36.1522,36.1522,210293.0
2022-06-28 13:10:00,39.59,39.62,39.55,39.57,161028.0,36.1431,36.1705,36.1066,36.1248,161028.0
2022-06-28 13:20:00,39.56,39.65,39.53,39.64,203553.0,36.1157,36.1979,36.0883,36.1887,203553.0
2022-06-28 13:30:00,39.64,39.66,39.53,39.55,125793.0,36.1887,36.207,36.0883,36.1066,125793.0
2022-06-28 13:40:00,39.55,39.61,39.54,39.58,208605.0,36.1066,36.1613,36.0974,36.1339,208605.0
2022-06-28 13:50:00,39.58,39.59,39.53,39.54,109062.0,36.1339,36.1431,36.0883,36.0974,109062.0
2022-06-28 14:00:00,39.53,39.62,39.47,39.47,133128.0,36.0883,36.1705,36.0335,36.0335,133128.0
2022-06-28 14:10:00,39.47,39.49,39.39,39.4,149290.0,36.0335,36.0518,35.9605,35.9696,149290.0
2022-06-28 14:20:00,39.39,39.42,39.37,39.39,122598.0,35.9605,35.9879,35.9422,35.9605,122598.0
2022-06-28 14:30:00,39.39,39.42,39.3,39.33,193136.0,35.9605,35.9879,35.8783,35.9057,193136.0
2022-06-28 14:40:00,39.33,39.34,39.29,39.31,242809.0,35.9057,35.9148,35.8692,35.8875,242809.0
2022-06-28 14:50:00,39.31,39.35,39.26,39.28,220913.0,35.8875,35.924,35.8418,35.8601,220913.0
2022-06-28 15:00:00,39.28,39.33,39.2,39.25,269506.0,35.8601,35.9057,35.787,35.8327,269506.0
2022-06-28 15:10:00,39.25,39.27,39.2,39.23,307888.0,35.8327,35.8509,35.787,35.8144,307888.0
2022-06-28 15:20:00,39.23,39.28,39.19,39.25,389131.0,35.8144,35.8601,35.7779,35.8327,389131.0
2022-06-28 15:30:00,39.24,39.28,39.15,39.19,675604.0,35.8235,35.8601,35.7414,35.7779,675604.0
2022-06-28 15:40:00,39.19,39.2,39.12,39.2,619889.0,35.7779,35.787,35.714,35.787,619889.0
2022-06-28 15:50:00,39.19,39.21,39.1,39.14,1749408.0,35.7779,35.7962,35.6957,35.7323,1749408.0
2022-06-29 09:30:00,39.28,39.41,39.02,39.08,478708.0,35.8601,35.9787,35.6227,35.6775,478708.0
2022-06-29 09:40:00,39.08,39.19,38.94,38.98,316975.0,35.6775,35.7779,35.5497,35.5862,316975.0
2022-06-29 09:50:00,38.97,39.24,38.97,39.0,279424.0,35.5771,35.8235,35.5771,35.6044,279424.0
2022-06-29 10:00:00,38.99,39.19,38.95,38.96,258139.0,35.5953,35.7779,35.5588,35.5679,258139.0
2022-06-29 10:10:00,38.96,39.04,38.88,38.92,228474.0,35.5679,35.641,35.4949,35.5314,228474.0
2022-06-29 10:20:00,38.91,39.03,38.82,38.86,181355.0,35.5223,35.6318,35.4401,35.4766,181355.0
2022-06-29 10:30:00,38.85,38.95,38.76,38.85,251443.0,35.4675,35.5588,35.3853,35.4675,251443.0
2022-06-29 10:40:00,38.86,38.96,38.84,38.92,176401.0,35.4766,35.5679,35.4584,35.5314,176401.0
2022-06-29 10:50:00,38.92,38.99,38.87,38.9,239917.0,35.5314,35.5953,35.4858,35.5132,239917.0
2022-06-29 11:00:00,38.9,39.03,38.89,39.02,294336.0,35.5132,35.6318,35.504,35.6227,294336.0
2022-06-29 11:10:00,39.02,39.05,38.92,38.95,281823.0,35.6227,35.6501,35.5314,35.5588,281823.0
2022-06-29 11:20:00,38.94,38.99,38.89,38.98,245022.0,35.5497,35.5953,35.504,35.5862,245022.0
2022-06-29 11:30:00,38.99,39.08,38.9,39.05,269891.0,35.5953,35.6775,35.5132,35.6501,269891.0
2022-06-29 11:40:00,39.06,39.09,38.98,39.08,214753.0,35.6592,35.6866,35.5862,35.6775,214753.0
2022-06-29 11:50:00,39.08,39.17,39.07,39.11,123923.0,35.6775,35.7596,35.6684,35.7049,123923.0
2022-06-29 12:00:00,39.11,39.12,39.03,39.05,169708.0,35.7049,35.714,35.6318,35.6501,169708.0
2022-06-29 12:10:00,39.05,39.06,38.99,39.05,159892.0,35.6501,35.6592,35.5953,35.6501,159892.0
2022-06-29 12:20:00,39.05,39.07,39.0,39.01,260923.0,35.6501,35.6684,35.6044,35.6136,260923.0
2022-06-29 12:30:00,39.01,39.09,39.0,39.09,238812.0,35.6136,35.6866,35.6044,35.6866,238812.0
2022-06-29 12:40:00,39.09,39.14,39.04,39.05,113115.0,35.6866,35.7323,35.641,35.6501,113115.0
2022-06-29 12:50:00,39.04,39.09,39.03,39.05,193786.0,35.641,35.6866,35.6318,35.6501,193786.0
2022-06-29 13:00:00,39.05,39.12,39.03,39.11,279445.0,35.6501,35.714,35.6318,35.7049,279445.0
2022-06-29 13:10:00,39.11,39.15,39.0,39.02,141344.0,35.7049,35.7414,35.6044,35.6227,141344.0
2022-06-29 13:20:00,39.01,39.09,38.99,39.07,254973.0,35.6136,35.6866,35.5953,35.6684,254973.0
2022-06-29 13:30:00,39.07,39.12,39.02,39.11,157579.0,35.6684,35.714,35.6227,35.7049,157579.0
2022-06-29 13:40:00,39.11,39.19,39.09,39.18,99910.0,35.7049,35.7779,35.6866,35.7688,99910.0
2022-06-29 13:50:00,39.18,39.27,39.17,39.26,138429.0,35.7688,35.8509,35.7596,35.8418,138429.0
2022-06-29 14:00:00,39.26,39.34,39.25,39.28,221336.0,35.8418,35.9148,35.8327,35.8601,221336.0
2022-06-29 14:10:00,39.27,39.36,39.26,39.3,194552.0,35.8509,35.9331,35.8418,35.8783,194552.0
2022-06-29 14:20:00,39.3,39.33,39.27,39.32,108324.0,35.8783,35.9057,35.8509,35.8966,108324.0
2022-06-29 14:30:00,39.32,39.33,39.26,39.28,125258.0,35.8966,35.9057,35.8418,35.8601,125258.0
2022-06-29 14:40:00,39.28,39.29,39.21,39.23,135072.0,35.8601,35.8692,35.7962,35.8144,135072.0
2022-06-29 14:50:00,39.23,39.3,39.22,39.27,162302.0,35.8144,35.8783,35.8053,35.8509,162302.0
2022-06-29 15:00:00,39.27,39.32,39.22,39.3,220833.0,35.8509,35.8966,35.8053,35.8783,220833.0
2022-06-29 15:10:00,39.3,39.37,39.27,39.33,223129.0,35.8783,35.9422,35.8509,35.9057,223129.0
2022-06-29 15:20:00,39.33,39.4,39.32,39.38,231682.0,35.9057,35.9696,35.8966,35.9514,231682.0
2022-06-29 15:30:00,39.38,39.38,39.29,39.32,274420.0,35.9514,35.9514,35.8692,35.8966,274420.0
2022-06-29 15:40:00,39.32,39.35,39.25,39.29,336191.0,35.8966,35.924,35.8327,35.8692,336191.0
2022-06-29 15:50:00,39.29,39.36,39.24,39.33,1295622.0,35.8692,35.9331,35.8235,35.9057,1295622.0
2022-06-30 09:30:00,38.92,39.04,38.55,38.55,579794.0,35.5314,35.641,35.1936,35.1936,579794.0
2022-06-30 09:40:00,38.55,38.79,38.5,38.74,328026.0,35.1936,35.4127,35.148,35.3671,328026.0
2022-06-30 09:50:00,38.73,38.77,38.61,38.69,445894.0,35.358,35.3945,35.2484,35.3214,445894.0
2022-06-30 10:00:00,38.7,38.8,38.61,38.72,465756.0,35.3306,35.4219,35.2484,35.3488,465756.0
2022-06-30 10:10:00,38.72,38.98,38.72,38.91,270689.0,35.3488,35.5862,35.3488,35.5223,270689.0
2022-06-30 10:20:00,38.91,38.97,38.83,38.88,252380.0,35.5223,35.5771,35.4492,35.4949,252380.0
2022-06-30 10:30:00,38.88,39.05,38.87,38.94,520661.0,35.4949,35.6501,35.4858,35.5497,520661.0
2022-06-30 10:40:00,38.93,38.99,38.89,38.96,262248.0,35.5405,35.5953,35.504,35.5679,262248.0
2022-06-30 10:50:00,38.95,39.04,38.91,39.02,307989.0,35.5588,35.641,35.5223,35.6227,307989.0
2022-06-30 11:00:00,39.02,39.12,38.99,39.12,496462.0,35.6227,35.714,35.5953,35.714,496462.0
2022-06-30 11:10:00,39.12,39.17,39.06,39.13,337499.0,35.714,35.7596,35.6592,35.7231,337499.0
2022-06-30 11:20:00,39.14,39.28,39.12,39.26,341500.0,35.7323,35.8601,35.714,35.8418,341500.0
2022-06-30 11:30:00,39.27,39.32,39.21,39.25,582857.0,35.8509,35.8966,35.7962,35.8327,582857.0
2022-06-30 11:40:00,39.24,39.28,39.18,39.19,370278.0,35.8235,35.8601,35.7688,35.7779,370278.0
2022-06-30 11:50:00,39.19,39.33,39.16,39.33,265690.0,35.7779,35.9057,35.7505,35.9057,265690.0
2022-06-30 12:00:00,39.33,39.34,39.19,39.23,202037.0,35.9057,35.9148,35.7779,35.8144,202037.0
2022-06-30 12:10:00,39.22,39.36,39.2,39.34,308313.0,35.8053,35.9331,35.787,35.9148,308313.0
2022-06-30 12:20:00,39.34,39.6,39.33,39.58,211479.0,35.9148,36.1522,35.9057,36.1339,211479.0
2022-06-30 12:30:00,39.59,39.66,39.52,39.54,221774.0,36.1431,36.207,36.0792,36.0974,221774.0
2022-06-30 12:40:00,39.55,39.57,39.42,39.42,188133.0,36.1066,36.1248,35.9879,35.9879,188133.0
2022-06-30 12:50:00,39.42,39.47,39.38,39.45,104142.0,35.9879,36.0335,35.9514,36.0153,104142.0
2022-06-30 13:00:00,39.46,39.49,39.37,39.38,132183.0,36.0244,36.0518,35.9422,35.9514,132183.0
2022-06-30 13:10:00,39.38,39.39,39.23,39.28,137369.0,35.9514,35.9605,35.8144,35.8601,137369.0
2022-06-30 13:20:00,39.29,39.43,39.28,39.43,157830.0,35.8692,35.997,35.8601,35.997,157830.0
2022-06-30 13:30:00,39.43,39.51,39.41,39.48,109973.0,35.997,36.07,35.9787,36.0427,109973.0
2022-06-30 13:40:00,39.49,39.56,39.4,39.51,238652.0,36.0518,36.1157,35.9696,36.07,238652.0
2022-06-30 13:50:00,39.5,39.59,39.49,39.52,218920.0,36.0609,36.1431,36.0518,36.0792,218920.0
2022-06-30 14:00:00,39.53,39.55,39.45,39.48,313323.0,36.0883,36.1066,36.0153,36.0427,313323.0
2022-06-30 14:10:00,39.48,39.52,39.41,39.48,154877.0,36.0427,36.0792,35.9787,36.0427,154877.0
2022-06-30 14:20:00,39.48,39.49,39.31,39.37,314464.0,36.0427,36.0518,35.8875,35.9422,314464.0
2022-06-30 14:30:00,39.38,39.46,39.36,39.46,287791.0,35.9514,36.0244,35.9331,36.0244,287791.0
2022-06-30 14:40:00,39.45,39.46,39.27,39.35,268719.0,36.0153,36.0244,35.8509,35.924,268719.0
2022-06-30 14:50:00,39.34,39.35,39.24,39.28,153946.0,35.9148,35.924,35.8235,35.8601,153946.0
2022-06-30 15:00:00,39.28,39.32,39.14,39.16,238494.0,35.8601,35.8966,35.7323,35.7505,238494.0
2022-06-30 15:10:00,39.16,39.19,39.11,39.12,246827.0,35.7505,35.7779,35.7049,35.714,246827.0
2022-06-30 15:20:00,39.12,39.28,39.08,39.27,279503.0,35.714,35.8601,35.6775,35.8509,279503.0
2022-06-30 15:30:00,39.27,39.4,39.25,39.32,420742.0,35.8509,35.9696,35.8327,35.8966,420742.0
2022-06-30 15:40:00,39.32,39.36,39.21,39.25,365164.0,35.8966,35.9331,35.7962,35.8327,365164.0
2022-06-30 15:50:00,39.25,39.33,39.09,39.24,2315256.0,35.8327,35.9057,35.6866,35.8235,2315256.0
2022-07-01 09:30:00,39.37,39.68,39.28,39.64,795670.0,35.9422,36.2252,35.8601,36.1887,795670.0
2022-07-01 09:40:00,39.64,40.14,39.63,40.05,375384.0,36.1887,36.6452,36.1796,36.563,375384.0
2022-07-01 09:50:00,40.05,40.21,40.04,40.05,291144.0,36.563,36.7091,36.5539,36.563,291144.0
2022-07-01 10:00:00,40.05,40.2,39.89,39.98,357250.0,36.563,36.7,36.417,36.4991,357250.0
2022-07-01 10:10:00,39.99,40.01,39.62,39.7,312731.0,36.5083,36.5265,36.1705,36.2435,312731.0
2022-07-01 10:20:00,39.69,39.72,39.62,39.67,228116.0,36.2344,36.2618,36.1705,36.2161,228116.0
2022-07-01 10:30:00,39.66,39.67,39.5,39.55,283656.0,36.207,36.2161,36.0609,36.1066,283656.0
2022-07-01 10:40:00,39.54,39.75,39.49,39.7,424772.0,36.0974,36.2891,36.0518,36.2435,424772.0
2022-07-01 10:50:00,39.7,39.76,39.61,39.69,266473.0,36.2435,36.2983,36.1613,36.2344,266473.0
2022-07-01 11:00:00,39.69,39.73,39.58,39.7,242000.0,36.2344,36.2709,36.1339,36.2435,242000.0
2022-07-01 11:10:00,39.69,39.88,39.66,39.86,256332.0,36.2344,36.4078,36.207,36.3896,256332.0
2022-07-01 11:20:00,39.86,39.92,39.75,39.76,259279.0,36.3896,36.4443,36.2891,36.2983,259279.0
2022-07-01 11:30:00,39.77,39.87,39.76,39.77,164749.0,36.3074,36.3987,36.2983,36.3074,164749.0
2022-07-01 11:40:00,39.77,39.8,39.74,39.75,150452.0,36.3074,36.3348,36.28,36.2891,150452.0
2022-07-01 11:50:00,39.75,39.75,39.5,39.59,305190.0,36.2891,36.2891,36.0609,36.1431,305190.0
2022-07-01 12:00:00,39.58,39.67,39.57,39.62,154621.0,36.1339,36.2161,36.1248,36.1705,154621.0
2022-07-01 12:10:00,39.61,39.73,39.58,39.71,150903.0,36.1613,36.2709,36.1339,36.2526,150903.0
2022-07-01 12:20:00,39.7,39.74,39.67,39.72,130144.0,36.2435,36.28,36.2161,36.2618,130144.0
2022-07-01 12:30:00,39.71,39.76,39.64,39.66,178603.0,36.2526,36.2983,36.1887,36.207,178603.0
2022-07-01 12:40:00,39.66,39.72,39.65,39.71,178801.0,36.207,36.2618,36.1979,36.2526,178801.0
2022-07-01 12:50:00,39.72,39.75,39.64,39.65,207132.0,36.2618,36.2891,36.1887,36.1979,207132.0
2022-07-01 13:00:00,39.65,39.68,39.59,39.66,243638.0,36.1979,36.2252,36.1431,36.207,243638.0
2022-07-01 13:10:00,39.66,39.77,39.64,39.76,379289.0,36.207,36.3074,36.1887,36.2983,379289.0
2022-07-01 13:20:00,39.75,39.81,39.71,39.79,143039.0,36.2891,36.3439,36.2526,36.3257,143039.0
2022-07-01 13:30:00,39.79,39.89,39.78,39.87,217978.0,36.3257,36.417,36.3165,36.3987,217978.0
2022-07-01 13:40:00,39.88,39.99,39.86,39.99,258855.0,36.4078,36.5083,36.3896,36.5083,258855.0
2022-07-01 13:50:00,39.99,40.0,39.96,39.99,160686.0,36.5083,36.5174,36.4809,36.5083,160686.0
2022-07-01 14:00:00,39.99,40.01,39.88,39.9,206444.0,36.5083,36.5265,36.4078,36.4261,206444.0
2022-07-01 14:10:00,39.9,40.0,39.83,39.99,213595.0,36.4261,36.5174,36.3622,36.5083,213595.0
2022-07-01 14:20:00,39.99,40.12,39.96,40.09,298805.0,36.5083,36.6269,36.4809,36.5995,298805.0
2022-07-01 14:30:00,40.09,40.19,40.09,40.19,254510.0,36.5995,36.6908,36.5995,36.6908,254510.0
2022-07-01 14:40:00,40.19,40.2,40.12,40.16,219397.0,36.6908,36.7,36.6269,36.6634,219397.0
2022-07-01 14:50:00,40.17,40.2,40.12,40.18,183635.0,36.6726,36.7,36.6269,36.6817,183635.0
2022-07-01 15:00:00,40.18,40.2,40.1,40.16,236925.0,36.6817,36.7,36.6087,36.6634,236925.0
2022-07-01 15:10:00,40.17,40.26,40.15,40.21,257858.0,36.6726,36.7547,36.6543,36.7091,257858.0
2022-07-01 15:20:00,40.21,40.23,40.16,40.21,354709.0,36.7091,36.7274,36.6634,36.7091,354709.0
2022-07-01 15:30:00,40.21,40.3,40.2,40.3,350768.0,36.7091,36.7913,36.7,36.7913,350768.0
2022-07-01 15:40:00,40.3,40.39,40.28,40.36,639663.0,36.7913,36.8734,36.773,36.846,639663.0
2022-07-01 15:50:00,40.36,40.38,40.22,40.29,1445992.0,36.846,36.8643,36.7182,36.7821,1445992.0
2022-07-05 09:30:00,39.29,39.39,38.96,39.02,702783.0,36.1123,36.2043,35.809,35.8642,702783.0
2022-07-05 09:40:00,39.01,39.25,38.96,39.13,442189.0,35.855,36.0756,35.809,35.9653,442189.0
2022-07-05 09:50:00,39.13,39.19,39.04,39.09,497515.0,35.9653,36.0204,35.8826,35.9285,497515.0
2022-07-05 10:00:00,39.09,39.22,38.93,39.22,466703.0,35.9285,36.048,35.7815,36.048,466703.0
2022-07-05 10:10:00,39.24,39.33,39.22,39.25,275637.0,36.0664,36.1491,36.048,36.0756,275637.0
2022-07-05 10:20:00,39.25,39.35,39.24,39.31,211000.0,36.0756,36.1675,36.0664,36.1307,211000.0
2022-07-05 10:30:00,39.31,39.49,39.29,39.42,443980.0,36.1307,36.2962,36.1123,36.2318,443980.0
2022-07-05 10:40:00,39.42,39.45,39.19,39.28,239519.0,36.2318,36.2594,36.0204,36.1032,239519.0
2022-07-05 10:50:00,39.28,39.3,39.2,39.27,201278.0,36.1032,36.1215,36.0296,36.094,201278.0
2022-07-05 11:00:00,39.27,39.28,39.07,39.14,305789.0,36.094,36.1032,35.9101,35.9745,305789.0
2022-07-05 11:10:00,39.13,39.14,38.93,38.96,307845.0,35.9653,35.9745,35.7815,35.809,307845.0
2022-07-05 11:20:00,38.96,39.01,38.93,38.98,209659.0,35.809,35.855,35.7815,35.8274,209659.0
2022-07-05 11:30:00,38.98,39.01,38.91,38.98,240308.0,35.8274,35.855,35.7631,35.8274,240308.0
2022-07-05 11:40:00,38.99,39.13,38.97,39.13,440771.0,35.8366,35.9653,35.8182,35.9653,440771.0
2022-07-05 11:50:00,39.13,39.13,39.05,39.13,190985.0,35.9653,35.9653,35.8918,35.9653,190985.0
2022-07-05 12:00:00,39.13,39.2,39.06,39.08,228416.0,35.9653,36.0296,35.9009,35.9193,228416.0
2022-07-05 12:10:00,39.08,39.15,39.02,39.09,250830.0,35.9193,35.9837,35.8642,35.9285,250830.0
2022-07-05 12:20:00,39.09,39.29,39.05,39.27,154854.0,35.9285,36.1123,35.8918,36.094,154854.0
2022-07-05 12:30:00,39.27,39.36,39.26,39.34,113931.0,36.094,36.1767,36.0848,36.1583,113931.0
2022-07-05 12:40:00,39.34,39.36,39.24,39.26,131619.0,36.1583,36.1767,36.0664,36.0848,131619.0
2022-07-05 12:50:00,39.26,39.28,39.2,39.23,86368.0,36.0848,36.1032,36.0296,36.0572,86368.0
2022-07-05 13:00:00,39.24,39.34,39.22,39.34,157788.0,36.0664,36.1583,36.048,36.1583,157788.0
2022-07-05 13:10:00,39.34,39.38,39.31,39.37,263159.0,36.1583,36.1951,36.1307,36.1859,263159.0
2022-07-05 13:20:00,39.37,39.43,39.36,39.38,274152.0,36.1859,36.241,36.1767,36.1951,274152.0
2022-07-05 13:30:00,39.38,39.49,39.35,39.48,181905.0,36.1951,36.2962,36.1675,36.287,181905.0
2022-07-05 13:40:00,39.47,39.53,39.35,39.41,266160.0,36.2778,36.3329,36.1675,36.2226,266160.0
2022-07-05 13:50:00,39.41,39.46,39.39,39.41,229629.0,36.2226,36.2686,36.2043,36.2226,229629.0
2022-07-05 14:00:00,39.41,39.46,39.37,39.38,346212.0,36.2226,36.2686,36.1859,36.1951,346212.0
2022-07-05 14:10:00,39.38,39.48,39.37,39.46,176706.0,36.1951,36.287,36.1859,36.2686,176706.0
2022-07-05 14:20:00,39.46,39.53,39.4,39.52,229127.0,36.2686,36.3329,36.2135,36.3237,229127.0
2022-07-05 14:30:00,39.52,39.68,39.5,39.68,326674.0,36.3237,36.4708,36.3054,36.4708,326674.0
2022-07-05 14:40:00,39.68,39.68,39.58,39.6,176662.0,36.4708,36.4708,36.3789,36.3973,176662.0
2022-07-05 14:50:00,39.61,39.62,39.56,39.59,108913.0,36.4065,36.4157,36.3605,36.3881,108913.0
2022-07-05 15:00:00,39.59,39.71,39.55,39.71,227158.0,36.3881,36.4984,36.3513,36.4984,227158.0
2022-07-05 15:10:00,39.71,39.74,39.62,39.64,294769.0,36.4984,36.526,36.4157,36.434,294769.0
2022-07-05 15:20:00,39.64,39.82,39.64,39.77,370533.0,36.434,36.5995,36.434,36.5535,370533.0
2022-07-05 15:30:00,39.77,39.77,39.64,39.66,443344.0,36.5535,36.5535,36.434,36.4524,443344.0
2022-07-05 15:40:00,39.66,39.77,39.65,39.77,285521.0,36.4524,36.5535,36.4432,36.5535,285521.0
2022-07-05 15:50:00,39.76,39.83,39.68,39.82,1173909.0,36.5443,36.6087,36.4708,36.5995,1173909.0
2022-07-06 09:30:00,39.96,40.11,39.89,39.95,491600.0,36.7282,36.866,36.6638,36.719,491600.0
2022-07-06 09:40:00,39.95,39.97,39.77,39.92,270073.0,36.719,36.7374,36.5535,36.6914,270073.0
2022-07-06 09:50:00,39.92,39.98,39.75,39.9,250426.0,36.6914,36.7465,36.5351,36.673,250426.0
2022-07-06 10:00:00,39.89,39.99,39.74,39.94,190327.0,36.6638,36.7557,36.526,36.7098,190327.0
2022-07-06 10:10:00,39.94,39.97,39.72,39.8,164828.0,36.7098,36.7374,36.5076,36.5811,164828.0
2022-07-06 10:20:00,39.81,39.95,39.77,39.93,159060.0,36.5903,36.719,36.5535,36.7006,159060.0
2022-07-06 10:30:00,39.94,39.99,39.82,39.88,339698.0,36.7098,36.7557,36.5995,36.6546,339698.0
2022-07-06 10:40:00,39.88,39.92,39.74,39.76,221500.0,36.6546,36.6914,36.526,36.5443,221500.0
2022-07-06 10:50:00,39.75,39.79,39.68,39.73,228740.0,36.5351,36.5719,36.4708,36.5168,228740.0
2022-07-06 11:00:00,39.73,39.74,39.62,39.68,238548.0,36.5168,36.526,36.4157,36.4708,238548.0
2022-07-06 11:10:00,39.69,39.8,39.64,39.74,225741.0,36.48,36.5811,36.434,36.526,225741.0
2022-07-06 11:20:00,39.75,39.77,39.64,39.69,216473.0,36.5351,36.5535,36.434,36.48,216473.0
2022-07-06 11:30:00,39.69,39.73,39.61,39.72,534505.0,36.48,36.5168,36.4065,36.5076,534505.0
2022-07-06 11:40:00,39.72,39.81,39.68,39.79,246512.0,36.5076,36.5903,36.4708,36.5719,246512.0
2022-07-06 11:50:00,39.79,39.87,39.77,39.87,163630.0,36.5719,36.6454,36.5535,36.6454,163630.0
2022-07-06 12:00:00,39.87,39.88,39.68,39.71,223912.0,36.6454,36.6546,36.4708,36.4984,223912.0
2022-07-06 12:10:00,39.7,39.8,39.64,39.8,189160.0,36.4892,36.5811,36.434,36.5811,189160.0
2022-07-06 12:20:00,39.8,39.84,39.71,39.76,175162.0,36.5811,36.6179,36.4984,36.5443,175162.0
2022-07-06 12:30:00,39.75,39.84,39.74,39.79,185334.0,36.5351,36.6179,36.526,36.5719,185334.0
2022-07-06 12:40:00,39.78,39.81,39.75,39.76,186378.0,36.5627,36.5903,36.5351,36.5443,186378.0
2022-07-06 12:50:00,39.76,39.81,39.73,39.78,171219.0,36.5443,36.5903,36.5168,36.5627,171219.0
2022-07-06 13:00:00,39.78,39.88,39.77,39.86,176389.0,36.5627,36.6546,36.5535,36.6362,176389.0
2022-07-06 13:10:00,39.86,39.86,39.79,39.83,200354.0,36.6362,36.6362,36.5719,36.6087,200354.0
2022-07-06 13:20:00,39.83,39.84,39.73,39.74,170562.0,36.6087,36.6179,36.5168,36.526,170562.0
2022-07-06 13:30:00,39.75,39.83,39.74,39.8,210494.0,36.5351,36.6087,36.526,36.5811,210494.0
2022-07-06 13:40:00,39.8,39.83,39.77,39.81,200581.0,36.5811,36.6087,36.5535,36.5903,200581.0
2022-07-06 13:50:00,39.81,39.89,39.8,39.86,143323.0,36.5903,36.6638,36.5811,36.6362,143323.0
2022-07-06 14:00:00,39.84,39.99,39.74,39.93,2943143.0,36.6179,36.7557,36.526,36.7006,2943143.0
2022-07-06 14:10:00,39.93,39.93,39.65,39.66,348047.0,36.7006,36.7006,36.4432,36.4524,348047.0
2022-07-06 14:20:00,39.66,39.87,39.64,39.87,341949.0,36.4524,36.6454,36.434,36.6454,341949.0
2022-07-06 14:30:00,39.88,40.03,39.86,39.98,323149.0,36.6546,36.7925,36.6362,36.7465,323149.0
2022-07-06 14:40:00,39.98,40.06,39.93,39.94,457166.0,36.7465,36.8201,36.7006,36.7098,457166.0
2022-07-06 14:50:00,39.93,39.98,39.91,39.98,297455.0,36.7006,36.7465,36.6822,36.7465,297455.0
2022-07-06 15:00:00,39.98,39.99,39.86,39.91,311339.0,36.7465,36.7557,36.6362,36.6822,311339.0
2022-07-06 15:10:00,39.91,39.97,39.89,39.96,395520.0,36.6822,36.7374,36.6638,36.7282,395520.0
2022-07-06 15:20:00,39.95,40.02,39.95,40.01,264613.0,36.719,36.7833,36.719,36.7741,264613.0
2022-07-06 15:30:00,40.01,40.06,39.99,40.0,351070.0,36.7741,36.8201,36.7557,36.7649,351070.0
2022-07-06 15:40:00,40.0,40.01,39.86,39.88,621953.0,36.7649,36.7741,36.6362,36.6546,621953.0
2022-07-06 15:50:00,39.88,39.89,39.72,39.83,1599293.0,36.6546,36.6638,36.5076,36.6087,1599293.0
2022-07-07 09:30:00,39.73,40.03,39.68,39.76,1076544.0,36.5168,36.7925,36.4708,36.5443,1076544.0
2022-07-07 09:40:00,39.77,39.79,39.41,39.55,376405.0,36.5535,36.5719,36.2226,36.3513,376405.0
2022-07-07 09:50:00,39.56,39.7,39.55,39.66,360733.0,36.3605,36.4892,36.3513,36.4524,360733.0
2022-07-07 10:00:00,39.67,39.68,39.4,39.54,449358.0,36.4616,36.4708,36.2135,36.3421,449358.0
2022-07-07 10:10:00,39.55,39.59,39.42,39.43,263268.0,36.3513,36.3881,36.2318,36.241,263268.0
2022-07-07 10:20:00,39.42,39.51,39.4,39.47,211254.0,36.2318,36.3146,36.2135,36.2778,211254.0
2022-07-07 10:30:00,39.47,39.54,39.46,39.51,459674.0,36.2778,36.3421,36.2686,36.3146,459674.0
2022-07-07 10:40:00,39.51,39.71,39.48,39.71,229914.0,36.3146,36.4984,36.287,36.4984,229914.0
2022-07-07 10:50:00,39.7,39.77,39.65,39.76,426256.0,36.4892,36.5535,36.4432,36.5443,426256.0
2022-07-07 11:00:00,39.75,39.82,39.63,39.64,516090.0,36.5351,36.5995,36.4248,36.434,516090.0
2022-07-07 11:10:00,39.64,39.71,39.64,39.68,291601.0,36.434,36.4984,36.434,36.4708,291601.0
2022-07-07 11:20:00,39.68,39.75,39.58,39.59,343050.0,36.4708,36.5351,36.3789,36.3881,343050.0
2022-07-07 11:30:00,39.59,39.65,39.55,39.64,354266.0,36.3881,36.4432,36.3513,36.434,354266.0
2022-07-07 11:40:00,39.64,39.7,39.58,39.59,295784.0,36.434,36.4892,36.3789,36.3881,295784.0
2022-07-07 11:50:00,39.59,39.62,39.53,39.61,275768.0,36.3881,36.4157,36.3329,36.4065,275768.0
2022-07-07 12:00:00,39.61,39.66,39.59,39.62,180809.0,36.4065,36.4524,36.3881,36.4157,180809.0
2022-07-07 12:10:00,39.61,39.62,39.55,39.59,462964.0,36.4065,36.4157,36.3513,36.3881,462964.0
2022-07-07 12:20:00,39.58,39.66,39.56,39.63,252147.0,36.3789,36.4524,36.3605,36.4248,252147.0
2022-07-07 12:30:00,39.63,39.65,39.59,39.62,332274.0,36.4248,36.4432,36.3881,36.4157,332274.0
2022-07-07 12:40:00,39.62,39.7,39.6,39.67,195162.0,36.4157,36.4892,36.3973,36.4616,195162.0
2022-07-07 12:50:00,39.68,39.74,39.67,39.7,193432.0,36.4708,36.526,36.4616,36.4892,193432.0
2022-07-07 13:00:00,39.7,39.72,39.52,39.52,238551.0,36.4892,36.5076,36.3237,36.3237,238551.0
2022-07-07 13:10:00,39.52,39.54,39.44,39.46,339474.0,36.3237,36.3421,36.2502,36.2686,339474.0
2022-07-07 13:20:00,39.46,39.54,39.43,39.52,418788.0,36.2686,36.3421,36.241,36.3237,418788.0
2022-07-07 13:30:00,39.51,39.63,39.5,39.63,437131.0,36.3146,36.4248,36.3054,36.4248,437131.0
2022-07-07 13:40:00,39.62,39.69,39.61,39.66,180911.0,36.4157,36.48,36.4065,36.4524,180911.0
2022-07-07 13:50:00,39.66,39.71,39.66,39.67,217237.0,36.4524,36.4984,36.4524,36.4616,217237.0
2022-07-07 14:00:00,39.68,39.75,39.67,39.73,162101.0,36.4708,36.5351,36.4616,36.5168,162101.0
2022-07-07 14:10:00,39.74,39.77,39.73,39.76,172304.0,36.526,36.5535,36.5168,36.5443,172304.0
2022-07-07 14:20:00,39.77,39.91,39.75,39.83,1016891.0,36.5535,36.6822,36.5351,36.6087,1016891.0
2022-07-07 14:30:00,39.83,39.89,39.79,39.88,374156.0,36.6087,36.6638,36.5719,36.6546,374156.0
2022-07-07 14:40:00,39.88,39.95,39.85,39.92,303995.0,36.6546,36.719,36.6271,36.6914,303995.0
2022-07-07 14:50:00,39.93,40.0,39.9,39.99,367910.0,36.7006,36.7649,36.673,36.7557,367910.0
2022-07-07 15:00:00,39.99,40.02,39.94,40.0,306745.0,36.7557,36.7833,36.7098,36.7649,306745.0
2022-07-07 15:10:00,40.01,40.05,39.99,40.04,489763.0,36.7741,36.8109,36.7557,36.8017,489763.0
2022-07-07 15:20:00,40.03,40.09,40.01,40.01,346853.0,36.7925,36.8476,36.7741,36.7741,346853.0
2022-07-07 15:30:00,40.01,40.08,39.97,39.98,378811.0,36.7741,36.8385,36.7374,36.7465,378811.0
2022-07-07 15:40:00,39.98,40.04,39.97,40.01,420740.0,36.7465,36.8017,36.7374,36.7741,420740.0
2022-07-07 15:50:00,40.0,40.04,39.9,39.91,1203227.0,36.7649,36.8017,36.673,36.6822,1203227.0
2022-07-08 09:30:00,39.91,40.0,39.73,39.9,580043.0,36.6822,36.7649,36.5168,36.673,580043.0
2022-07-08 09:40:00,39.89,39.94,39.67,39.68,226991.0,36.6638,36.7098,36.4616,36.4708,226991.0
2022-07-08 09:50:00,39.68,39.73,39.58,39.62,228226.0,36.4708,36.5168,36.3789,36.4157,228226.0
2022-07-08 10:00:00,39.62,39.67,39.5,39.55,274580.0,36.4157,36.4616,36.3054,36.3513,274580.0
2022-07-08 10:10:00,39.55,39.67,39.53,39.63,401239.0,36.3513,36.4616,36.3329,36.4248,401239.0
2022-07-08 10:20:00,39.63,39.91,39.58,39.88,206169.0,36.4248,36.6822,36.3789,36.6546,206169.0
2022-07-08 10:30:00,39.88,40.02,39.86,40.0,245040.0,36.6546,36.7833,36.6362,36.7649,245040.0
2022-07-08 10:40:00,40.01,40.02,39.95,39.96,291320.0,36.7741,36.7833,36.719,36.7282,291320.0
2022-07-08 10:50:00,39.96,39.98,39.9,39.97,367915.0,36.7282,36.7465,36.673,36.7374,367915.0
2022-07-08 11:00:00,39.97,40.09,39.93,40.08,537682.0,36.7374,36.8476,36.7006,36.8385,537682.0
2022-07-08 11:10:00,40.08,40.14,40.03,40.05,592426.0,36.8385,36.8936,36.7925,36.8109,592426.0
2022-07-08 11:20:00,40.05,40.21,40.04,40.16,368069.0,36.8109,36.9579,36.8017,36.912,368069.0
2022-07-08 11:30:00,40.16,40.18,40.08,40.11,172521.0,36.912,36.9304,36.8385,36.866,172521.0
2022-07-08 11:40:00,40.11,40.12,40.02,40.07,152243.0,36.866,36.8752,36.7833,36.8293,152243.0
2022-07-08 11:50:00,40.07,40.13,40.06,40.13,90213.0,36.8293,36.8844,36.8201,36.8844,90213.0
2022-07-08 12:00:00,40.13,40.13,39.97,40.0,126768.0,36.8844,36.8844,36.7374,36.7649,126768.0
2022-07-08 12:10:00,39.99,40.02,39.96,40.0,81282.0,36.7557,36.7833,36.7282,36.7649,81282.0
2022-07-08 12:20:00,40.0,40.04,39.92,39.96,162028.0,36.7649,36.8017,36.6914,36.7282,162028.0
2022-07-08 12:30:00,39.97,39.99,39.86,39.86,122050.0,36.7374,36.7557,36.6362,36.6362,122050.0
2022-07-08 12:40:00,39.86,39.91,39.84,39.91,92691.0,36.6362,36.6822,36.6179,36.6822,92691.0
2022-07-08 12:50:00,39.91,39.91,39.8,39.8,180609.0,36.6822,36.6822,36.5811,36.5811,180609.0
2022-07-08 13:00:00,39.8,39.86,39.78,39.85,108083.0,36.5811,36.6362,36.5627,36.6271,108083.0
2022-07-08 13:10:00,39.86,39.89,39.84,39.87,99430.0,36.6362,36.6638,36.6179,36.6454,99430.0
2022-07-08 13:20:00,39.86,39.87,39.83,39.87,87350.0,36.6362,36.6454,36.6087,36.6454,87350.0
2022-07-08 13:30:00,39.87,39.91,39.84,39.9,213165.0,36.6454,36.6822,36.6179,36.673,213165.0
2022-07-08 13:40:00,39.9,40.01,39.89,39.99,312149.0,36.673,36.7741,36.6638,36.7557,312149.0
2022-07-08 13:50:00,39.99,40.0,39.9,39.92,97641.0,36.7557,36.7649,36.673,36.6914,97641.0
2022-07-08 14:00:00,39.91,40.0,39.91,40.0,132659.0,36.6822,36.7649,36.6822,36.7649,132659.0
2022-07-08 14:10:00,40.0,40.0,39.95,39.97,106049.0,36.7649,36.7649,36.719,36.7374,106049.0
2022-07-08 14:20:00,39.97,40.04,39.96,40.01,272489.0,36.7374,36.8017,36.7282,36.7741,272489.0
2022-07-08 14:30:00,40.01,40.06,40.0,40.04,205271.0,36.7741,36.8201,36.7649,36.8017,205271.0
2022-07-08 14:40:00,40.04,40.07,39.99,40.0,124854.0,36.8017,36.8293,36.7557,36.7649,124854.0
2022-07-08 14:50:00,40.0,40.04,39.98,40.02,103986.0,36.7649,36.8017,36.7465,36.7833,103986.0
2022-07-08 15:00:00,40.02,40.08,40.0,40.01,165672.0,36.7833,36.8385,36.7649,36.7741,165672.0
2022-07-08 15:10:00,40.01,40.08,40.0,40.03,143539.0,36.7741,36.8385,36.7649,36.7925,143539.0
2022-07-08 15:20:00,40.03,40.04,40.0,40.02,209890.0,36.7925,36.8017,36.7649,36.7833,209890.0
2022-07-08 15:30:00,40.02,40.04,39.95,39.98,369581.0,36.7833,36.8017,36.719,36.7465,369581.0
2022-07-08 15:40:00,39.99,40.02,39.97,40.0,452125.0,36.7557,36.7833,36.7374,36.7649,452125.0
2022-07-08 15:50:00,40.0,40.02,39.93,39.95,899990.0,36.7649,36.7833,36.7006,36.719,899990.0
2022-07-11 09:30:00,39.82,39.94,39.59,39.59,482608.0,36.5995,36.7098,36.3881,36.3881,482608.0
2022-07-11 09:40:00,39.59,39.59,39.33,39.36,248480.0,36.3881,36.3881,36.1491,36.1767,248480.0
2022-07-11 09:50:00,39.36,39.42,39.24,39.34,277684.0,36.1767,36.2318,36.0664,36.1583,277684.0
2022-07-11 10:00:00,39.34,39.44,39.29,39.41,219111.0,36.1583,36.2502,36.1123,36.2226,219111.0
2022-07-11 10:10:00,39.41,39.47,39.28,39.29,399896.0,36.2226,36.2778,36.1032,36.1123,399896.0
2022-07-11 10:20:00,39.29,39.37,39.24,39.31,214752.0,36.1123,36.1859,36.0664,36.1307,214752.0
2022-07-11 10:30:00,39.32,39.37,39.26,39.33,218647.0,36.1399,36.1859,36.0848,36.1491,218647.0
2022-07-11 10:40:00,39.33,39.39,39.25,39.31,191718.0,36.1491,36.2043,36.0756,36.1307,191718.0
2022-07-11 10:50:00,39.32,39.39,39.25,39.27,270454.0,36.1399,36.2043,36.0756,36.094,270454.0
2022-07-11 11:00:00,39.27,39.35,39.15,39.27,1480463.0,36.094,36.1675,35.9837,36.094,1480463.0
2022-07-11 11:10:00,39.28,39.29,39.22,39.26,315754.0,36.1032,36.1123,36.048,36.0848,315754.0
2022-07-11 11:20:00,39.26,39.31,39.15,39.27,490070.0,36.0848,36.1307,35.9837,36.094,490070.0
2022-07-11 11:30:00,39.27,39.38,39.15,39.34,522948.0,36.094,36.1951,35.9837,36.1583,522948.0
2022-07-11 11:40:00,39.34,39.36,39.26,39.27,311245.0,36.1583,36.1767,36.0848,36.094,311245.0
2022-07-11 11:50:00,39.27,39.28,39.2,39.23,349180.0,36.094,36.1032,36.0296,36.0572,349180.0
2022-07-11 12:00:00,39.23,39.29,39.22,39.27,242181.0,36.0572,36.1123,36.048,36.094,242181.0
2022-07-11 12:10:00,39.27,39.31,39.24,39.27,200955.0,36.094,36.1307,36.0664,36.094,200955.0
2022-07-11 12:20:00,39.26,39.29,39.24,39.28,141160.0,36.0848,36.1123,36.0664,36.1032,141160.0
2022-07-11 12:30:00,39.27,39.3,39.22,39.29,241356.0,36.094,36.1215,36.048,36.1123,241356.0
2022-07-11 12:40:00,39.29,39.3,39.22,39.22,175505.0,36.1123,36.1215,36.048,36.048,175505.0
2022-07-11 12:50:00,39.22,39.27,39.17,39.25,150638.0,36.048,36.094,36.0021,36.0756,150638.0
2022-07-11 13:00:00,39.26,39.34,39.22,39.3,287376.0,36.0848,36.1583,36.048,36.1215,287376.0
2022-07-11 13:10:00,39.29,39.31,39.25,39.29,266385.0,36.1123,36.1307,36.0756,36.1123,266385.0
2022-07-11 13:20:00,39.3,39.35,39.29,39.33,234956.0,36.1215,36.1675,36.1123,36.1491,234956.0
2022-07-11 13:30:00,39.32,39.37,39.3,39.36,395660.0,36.1399,36.1859,36.1215,36.1767,395660.0
2022-07-11 13:40:00,39.37,39.4,39.36,39.37,187734.0,36.1859,36.2135,36.1767,36.1859,187734.0
2022-07-11 13:50:00,39.37,39.42,39.37,39.39,176751.0,36.1859,36.2318,36.1859,36.2043,176751.0
2022-07-11 14:00:00,39.39,39.42,39.25,39.26,363647.0,36.2043,36.2318,36.0756,36.0848,363647.0
2022-07-11 14:10:00,39.27,39.28,39.22,39.27,210514.0,36.094,36.1032,36.048,36.094,210514.0
2022-07-11 14:20:00,39.27,39.31,39.27,39.29,161020.0,36.094,36.1307,36.094,36.1123,161020.0
2022-07-11 14:30:00,39.29,39.34,39.27,39.3,248676.0,36.1123,36.1583,36.094,36.1215,248676.0
2022-07-11 14:40:00,39.3,39.34,39.28,39.29,213672.0,36.1215,36.1583,36.1032,36.1123,213672.0
2022-07-11 14:50:00,39.29,39.3,39.21,39.21,221601.0,36.1123,36.1215,36.0388,36.0388,221601.0
2022-07-11 15:00:00,39.22,39.23,39.13,39.16,335564.0,36.048,36.0572,35.9653,35.9929,335564.0
2022-07-11 15:10:00,39.15,39.17,39.1,39.13,319311.0,35.9837,36.0021,35.9377,35.9653,319311.0
2022-07-11 15:20:00,39.13,39.14,39.09,39.12,351570.0,35.9653,35.9745,35.9285,35.9561,351570.0
2022-07-11 15:30:00,39.11,39.17,39.06,39.08,467404.0,35.9469,36.0021,35.9009,35.9193,467404.0
2022-07-11 15:40:00,39.07,39.14,39.05,39.09,695417.0,35.9101,35.9745,35.8918,35.9285,695417.0
2022-07-11 15:50:00,39.09,39.18,39.01,39.18,1654197.0,35.9285,36.0112,35.855,36.0112,1654197.0
2022-07-12 09:30:00,39.33,39.51,39.13,39.44,922358.0,36.1491,36.3146,35.9653,36.2502,922358.0
2022-07-12 09:40:00,39.44,39.91,39.38,39.89,709262.0,36.2502,36.6822,36.1951,36.6638,709262.0
2022-07-12 09:50:00,39.88,40.02,39.64,39.69,615599.0,36.6546,36.7833,36.434,36.48,615599.0
2022-07-12 10:00:00,39.68,39.92,39.59,39.92,618803.0,36.4708,36.6914,36.3881,36.6914,618803.0
2022-07-12 10:10:00,39.93,40.08,39.9,40.01,729665.0,36.7006,36.8385,36.673,36.7741,729665.0
2022-07-12 10:20:00,40.01,40.06,39.88,39.96,639085.0,36.7741,36.8201,36.6546,36.7282,639085.0
2022-07-12 10:30:00,39.97,40.09,39.97,39.99,418495.0,36.7374,36.8476,36.7374,36.7557,418495.0
2022-07-12 10:40:00,39.99,40.15,39.93,40.12,557150.0,36.7557,36.9028,36.7006,36.8752,557150.0
2022-07-12 10:50:00,40.11,40.29,40.05,40.28,546096.0,36.866,37.0315,36.8109,37.0223,546096.0
2022-07-12 11:00:00,40.27,40.29,40.13,40.21,475395.0,37.0131,37.0315,36.8844,36.9579,475395.0
2022-07-12 11:10:00,40.21,40.29,40.12,40.18,454073.0,36.9579,37.0315,36.8752,36.9304,454073.0
2022-07-12 11:20:00,40.18,40.27,40.16,40.23,527024.0,36.9304,37.0131,36.912,36.9763,527024.0
2022-07-12 11:30:00,40.24,40.27,40.09,40.18,477240.0,36.9855,37.0131,36.8476,36.9304,477240.0
2022-07-12 11:40:00,40.18,40.18,40.03,40.1,387192.0,36.9304,36.9304,36.7925,36.8568,387192.0
2022-07-12 11:50:00,40.09,40.16,40.05,40.11,314623.0,36.8476,36.912,36.8109,36.866,314623.0
2022-07-12 12:00:00,40.11,40.15,40.02,40.03,299488.0,36.866,36.9028,36.7833,36.7925,299488.0
2022-07-12 12:10:00,40.02,40.12,40.02,40.07,251612.0,36.7833,36.8752,36.7833,36.8293,251612.0
2022-07-12 12:20:00,40.07,40.16,40.06,40.15,171144.0,36.8293,36.912,36.8201,36.9028,171144.0
2022-07-12 12:30:00,40.15,40.26,40.14,40.23,492625.0,36.9028,37.0039,36.8936,36.9763,492625.0
2022-07-12 12:40:00,40.23,40.26,40.19,40.23,294695.0,36.9763,37.0039,36.9396,36.9763,294695.0
2022-07-12 12:50:00,40.23,40.24,40.15,40.23,277774.0,36.9763,36.9855,36.9028,36.9763,277774.0
2022-07-12 13:00:00,40.23,40.28,40.06,40.07,283753.0,36.9763,37.0223,36.8201,36.8293,283753.0
2022-07-12 13:10:00,40.06,40.11,40.04,40.1,459485.0,36.8201,36.866,36.8017,36.8568,459485.0
2022-07-12 13:20:00,40.1,40.16,40.1,40.14,453234.0,36.8568,36.912,36.8568,36.8936,453234.0
2022-07-12 13:30:00,40.14,40.22,40.11,40.19,295187.0,36.8936,36.9671,36.866,36.9396,295187.0
2022-07-12 13:40:00,40.19,40.32,40.16,40.3,353782.0,36.9396,37.059,36.912,37.0407,353782.0
2022-07-12 13:50:00,40.3,40.36,40.26,40.26,425011.0,37.0407,37.0958,37.0039,37.0039,425011.0
2022-07-12 14:00:00,40.26,40.28,40.15,40.18,370783.0,37.0039,37.0223,36.9028,36.9304,370783.0
2022-07-12 14:10:00,40.19,40.2,40.15,40.16,277384.0,36.9396,36.9487,36.9028,36.912,277384.0
2022-07-12 14:20:00,40.16,40.19,40.15,40.19,258409.0,36.912,36.9396,36.9028,36.9396,258409.0
2022-07-12 14:30:00,40.18,40.21,40.13,40.16,547881.0,36.9304,36.9579,36.8844,36.912,547881.0
2022-07-12 14:40:00,40.16,40.16,40.07,40.09,199338.0,36.912,36.912,36.8293,36.8476,199338.0
2022-07-12 14:50:00,40.09,40.1,39.98,39.99,239000.0,36.8476,36.8568,36.7465,36.7557,239000.0
2022-07-12 15:00:00,39.99,40.0,39.78,39.79,333700.0,36.7557,36.7649,36.5627,36.5719,333700.0
2022-07-12 15:10:00,39.8,39.9,39.77,39.89,566444.0,36.5811,36.673,36.5535,36.6638,566444.0
2022-07-12 15:20:00,39.88,39.88,39.71,39.77,423981.0,36.6546,36.6546,36.4984,36.5535,423981.0
2022-07-12 15:30:00,39.78,39.78,39.67,39.72,548302.0,36.5627,36.5627,36.4616,36.5076,548302.0
2022-07-12 15:40:00,39.72,39.78,39.67,39.73,616489.0,36.5076,36.5627,36.4616,36.5168,616489.0
2022-07-12 15:50:00,39.73,39.81,39.71,39.76,2836566.0,36.5168,36.5903,36.4984,36.5443,2836566.0
2022-07-13 09:30:00,39.35,39.64,39.35,39.61,643466.0,36.1675,36.434,36.1675,36.4065,643466.0
2022-07-13 09:40:00,39.61,39.67,39.29,39.42,294673.0,36.4065,36.4616,36.1123,36.2318,294673.0
2022-07-13 09:50:00,39.42,39.43,39.2,39.26,269859.0,36.2318,36.241,36.0296,36.0848,269859.0
2022-07-13 10:00:00,39.26,39.27,39.08,39.17,360038.0,36.0848,36.094,35.9193,36.0021,360038.0
2022-07-13 10:10:00,39.16,39.19,39.02,39.02,261008.0,35.9929,36.0204,35.8642,35.8642,261008.0
2022-07-13 10:20:00,39.02,39.16,38.97,39.12,220448.0,35.8642,35.9929,35.8182,35.9561,220448.0
2022-07-13 10:30:00,39.11,39.31,39.11,39.27,339643.0,35.9469,36.1307,35.9469,36.094,339643.0
2022-07-13 10:40:00,39.27,39.52,39.26,39.39,322781.0,36.094,36.3237,36.0848,36.2043,322781.0
2022-07-13 10:50:00,39.4,39.49,39.29,39.31,256935.0,36.2135,36.2962,36.1123,36.1307,256935.0
2022-07-13 11:00:00,39.32,39.48,39.28,39.42,359737.0,36.1399,36.287,36.1032,36.2318,359737.0
2022-07-13 11:10:00,39.42,39.47,39.37,39.43,254681.0,36.2318,36.2778,36.1859,36.241,254681.0
2022-07-13 11:20:00,39.43,39.44,39.3,39.3,176039.0,36.241,36.2502,36.1215,36.1215,176039.0
2022-07-13 11:30:00,39.31,39.39,39.3,39.32,181947.0,36.1307,36.2043,36.1215,36.1399,181947.0
2022-07-13 11:40:00,39.32,39.42,39.31,39.38,212666.0,36.1399,36.2318,36.1307,36.1951,212666.0
2022-07-13 11:50:00,39.37,39.51,39.36,39.45,139159.0,36.1859,36.3146,36.1767,36.2594,139159.0
2022-07-13 12:00:00,39.46,39.6,39.44,39.58,183315.0,36.2686,36.3973,36.2502,36.3789,183315.0
2022-07-13 12:10:00,39.59,39.74,39.51,39.66,749803.0,36.3881,36.526,36.3146,36.4524,749803.0
2022-07-13 12:20:00,39.66,39.83,39.64,39.8,304276.0,36.4524,36.6087,36.434,36.5811,304276.0
2022-07-13 12:30:00,39.81,39.93,39.75,39.92,223373.0,36.5903,36.7006,36.5351,36.6914,223373.0
2022-07-13 12:40:00,39.92,39.93,39.86,39.91,100484.0,36.6914,36.7006,36.6362,36.6822,100484.0
2022-07-13 12:50:00,39.91,39.97,39.85,39.95,198025.0,36.6822,36.7374,36.6271,36.719,198025.0
2022-07-13 13:00:00,39.96,40.06,39.91,40.02,347017.0,36.7282,36.8201,36.6822,36.7833,347017.0
2022-07-13 13:10:00,40.02,40.1,39.98,40.01,185000.0,36.7833,36.8568,36.7465,36.7741,185000.0
2022-07-13 13:20:00,40.01,40.07,40.0,40.05,122225.0,36.7741,36.8293,36.7649,36.8109,122225.0
2022-07-13 13:30:00,40.04,40.05,39.95,39.97,96517.0,36.8017,36.8109,36.719,36.7374,96517.0
2022-07-13 13:40:00,39.97,40.09,39.96,40.05,316828.0,36.7374,36.8476,36.7282,36.8109,316828.0
2022-07-13 13:50:00,40.05,40.08,39.98,40.02,116192.0,36.8109,36.8385,36.7465,36.7833,116192.0
2022-07-13 14:00:00,40.01,40.02,39.79,39.83,285434.0,36.7741,36.7833,36.5719,36.6087,285434.0
2022-07-13 14:10:00,39.83,39.93,39.82,39.91,150322.0,36.6087,36.7006,36.5995,36.6822,150322.0
2022-07-13 14:20:00,39.91,40.0,39.87,39.99,222569.0,36.6822,36.7649,36.6454,36.7557,222569.0
2022-07-13 14:30:00,39.99,40.11,39.96,40.11,217390.0,36.7557,36.866,36.7282,36.866,217390.0
2022-07-13 14:40:00,40.11,40.13,40.04,40.06,217747.0,36.866,36.8844,36.8017,36.8201,217747.0
2022-07-13 14:50:00,40.05,40.14,40.01,40.14,227610.0,36.8109,36.8936,36.7741,36.8936,227610.0
2022-07-13 15:00:00,40.14,40.15,39.98,40.0,182111.0,36.8936,36.9028,36.7465,36.7649,182111.0
2022-07-13 15:10:00,40.0,40.07,39.98,40.07,182671.0,36.7649,36.8293,36.7465,36.8293,182671.0
2022-07-13 15:20:00,40.07,40.07,39.98,40.0,187878.0,36.8293,36.8293,36.7465,36.7649,187878.0
2022-07-13 15:30:00,40.01,40.07,39.97,40.07,421240.0,36.7741,36.8293,36.7374,36.8293,421240.0
2022-07-13 15:40:00,40.07,40.07,39.94,40.0,544192.0,36.8293,36.8293,36.7098,36.7649,544192.0
2022-07-13 15:50:00,39.99,40.03,39.85,39.85,1505225.0,36.7557,36.7925,36.6271,36.6271,1505225.0
2022-07-14 09:30:00,39.27,39.44,39.18,39.21,475446.0,36.094,36.2502,36.0112,36.0388,475446.0
2022-07-14 09:40:00,39.2,39.38,39.15,39.36,688566.0,36.0296,36.1951,35.9837,36.1767,688566.0
2022-07-14 09:50:00,39.37,39.43,39.3,39.36,692796.0,36.1859,36.241,36.1215,36.1767,692796.0
2022-07-14 10:00:00,39.35,39.35,39.14,39.2,320893.0,36.1675,36.1675,35.9745,36.0296,320893.0
2022-07-14 10:10:00,39.19,39.23,39.04,39.17,339293.0,36.0204,36.0572,35.8826,36.0021,339293.0
2022-07-14 10:20:00,39.17,39.39,39.17,39.36,321716.0,36.0021,36.2043,36.0021,36.1767,321716.0
2022-07-14 10:30:00,39.36,39.45,39.31,39.35,323217.0,36.1767,36.2594,36.1307,36.1675,323217.0
2022-07-14 10:40:00,39.34,39.39,39.24,39.3,186259.0,36.1583,36.2043,36.0664,36.1215,186259.0
2022-07-14 10:50:00,39.29,39.37,39.27,39.29,153476.0,36.1123,36.1859,36.094,36.1123,153476.0
2022-07-14 11:00:00,39.3,39.4,39.26,39.38,313289.0,36.1215,36.2135,36.0848,36.1951,313289.0
2022-07-14 11:10:00,39.38,39.44,39.29,39.42,175256.0,36.1951,36.2502,36.1123,36.2318,175256.0
2022-07-14 11:20:00,39.41,39.45,39.34,39.36,518513.0,36.2226,36.2594,36.1583,36.1767,518513.0
2022-07-14 11:30:00,39.36,39.37,39.26,39.32,193207.0,36.1767,36.1859,36.0848,36.1399,193207.0
2022-07-14 11:40:00,39.32,39.5,39.32,39.46,695436.0,36.1399,36.3054,36.1399,36.2686,695436.0
2022-07-14 11:50:00,39.46,39.52,39.42,39.47,210726.0,36.2686,36.3237,36.2318,36.2778,210726.0
2022-07-14 12:00:00,39.48,39.49,39.35,39.37,124772.0,36.287,36.2962,36.1675,36.1859,124772.0
2022-07-14 12:10:00,39.37,39.44,39.34,39.41,169621.0,36.1859,36.2502,36.1583,36.2226,169621.0
2022-07-14 12:20:00,39.41,39.45,39.26,39.28,150635.0,36.2226,36.2594,36.0848,36.1032,150635.0
2022-07-14 12:30:00,39.27,39.33,39.24,39.27,143695.0,36.094,36.1491,36.0664,36.094,143695.0
2022-07-14 12:40:00,39.27,39.27,39.12,39.14,204708.0,36.094,36.094,35.9561,35.9745,204708.0
2022-07-14 12:50:00,39.14,39.23,39.12,39.2,155989.0,35.9745,36.0572,35.9561,36.0296,155989.0
2022-07-14 13:00:00,39.19,39.2,39.1,39.19,137609.0,36.0204,36.0296,35.9377,36.0204,137609.0
2022-07-14 13:10:00,39.18,39.29,39.12,39.28,228023.0,36.0112,36.1123,35.9561,36.1032,228023.0
2022-07-14 13:20:00,39.27,39.29,39.22,39.26,193473.0,36.094,36.1123,36.048,36.0848,193473.0
2022-07-14 13:30:00,39.25,39.26,39.18,39.22,161954.0,36.0756,36.0848,36.0112,36.048,161954.0
2022-07-14 13:40:00,39.22,39.27,39.21,39.24,173503.0,36.048,36.094,36.0388,36.0664,173503.0
2022-07-14 13:50:00,39.25,39.29,39.17,39.27,139740.0,36.0756,36.1123,36.0021,36.094,139740.0
2022-07-14 14:00:00,39.27,39.36,39.26,39.32,217565.0,36.094,36.1767,36.0848,36.1399,217565.0
2022-07-14 14:10:00,39.31,39.39,39.26,39.39,224845.0,36.1307,36.2043,36.0848,36.2043,224845.0
2022-07-14 14:20:00,39.39,39.54,39.38,39.52,241583.0,36.2043,36.3421,36.1951,36.3237,241583.0
2022-07-14 14:30:00,39.52,39.61,39.51,39.61,213483.0,36.3237,36.4065,36.3146,36.4065,213483.0
2022-07-14 14:40:00,39.61,39.61,39.51,39.57,220513.0,36.4065,36.4065,36.3146,36.3697,220513.0
2022-07-14 14:50:00,39.57,39.57,39.46,39.54,137296.0,36.3697,36.3697,36.2686,36.3421,137296.0
2022-07-14 15:00:00,39.54,39.56,39.46,39.48,207161.0,36.3421,36.3605,36.2686,36.287,207161.0
2022-07-14 15:10:00,39.48,39.53,39.46,39.5,306622.0,36.287,36.3329,36.2686,36.3054,306622.0
2022-07-14 15:20:00,39.5,39.61,39.48,39.61,292346.0,36.3054,36.4065,36.287,36.4065,292346.0
2022-07-14 15:30:00,39.61,39.65,39.52,39.55,378408.0,36.4065,36.4432,36.3237,36.3513,378408.0
2022-07-14 15:40:00,39.55,39.58,39.49,39.51,316380.0,36.3513,36.3789,36.2962,36.3146,316380.0
2022-07-14 15:50:00,39.51,39.62,39.5,39.59,1065386.0,36.3146,36.4157,36.3054,36.3881,1065386.0
2022-07-15 09:30:00,39.94,40.37,39.91,40.11,1318567.0,36.7098,37.105,36.6822,36.866,1318567.0
2022-07-15 09:40:00,40.11,40.23,40.01,40.04,270173.0,36.866,36.9763,36.7741,36.8017,270173.0
2022-07-15 09:50:00,40.04,40.06,39.89,39.97,463031.0,36.8017,36.8201,36.6638,36.7374,463031.0
2022-07-15 10:00:00,39.98,40.29,39.98,40.11,543838.0,36.7465,37.0315,36.7465,36.866,543838.0
2022-07-15 10:10:00,40.11,40.18,40.03,40.11,253479.0,36.866,36.9304,36.7925,36.866,253479.0
2022-07-15 10:20:00,40.11,40.25,40.02,40.23,201257.0,36.866,36.9947,36.7833,36.9763,201257.0
2022-07-15 10:30:00,40.23,40.28,40.19,40.21,176322.0,36.9763,37.0223,36.9396,36.9579,176322.0
2022-07-15 10:40:00,40.22,40.26,40.14,40.23,291044.0,36.9671,37.0039,36.8936,36.9763,291044.0
2022-07-15 10:50:00,40.22,40.36,40.22,40.34,401902.0,36.9671,37.0958,36.9671,37.0774,401902.0
2022-07-15 11:00:00,40.33,40.52,40.32,40.5,633060.0,37.0682,37.2429,37.059,37.2245,633060.0
2022-07-15 11:10:00,40.5,40.58,40.45,40.58,348497.0,37.2245,37.298,37.1785,37.298,348497.0
2022-07-15 11:20:00,40.58,40.66,40.57,40.62,409521.0,37.298,37.3715,37.2888,37.3348,409521.0
2022-07-15 11:30:00,40.62,40.7,40.53,40.65,379463.0,37.3348,37.4083,37.2521,37.3624,379463.0
2022-07-15 11:40:00,40.65,40.79,40.64,40.77,399484.0,37.3624,37.491,37.3532,37.4726,399484.0
2022-07-15 11:50:00,40.75,40.77,40.61,40.63,240485.0,37.4543,37.4726,37.3256,37.344,240485.0
2022-07-15 12:00:00,40.62,40.72,40.61,40.66,223282.0,37.3348,37.4267,37.3256,37.3715,223282.0
2022-07-15 12:10:00,40.66,40.78,40.65,40.77,362571.0,37.3715,37.4818,37.3624,37.4726,362571.0
2022-07-15 12:20:00,40.77,40.77,40.7,40.75,191004.0,37.4726,37.4726,37.4083,37.4543,191004.0
2022-07-15 12:30:00,40.75,40.78,40.68,40.72,256690.0,37.4543,37.4818,37.3899,37.4267,256690.0
2022-07-15 12:40:00,40.72,40.81,40.69,40.77,309879.0,37.4267,37.5094,37.3991,37.4726,309879.0
2022-07-15 12:50:00,40.78,40.82,40.74,40.77,258944.0,37.4818,37.5186,37.4451,37.4726,258944.0
2022-07-15 13:00:00,40.77,40.8,40.71,40.73,275621.0,37.4726,37.5002,37.4175,37.4359,275621.0
2022-07-15 13:10:00,40.72,40.77,40.72,40.75,297126.0,37.4267,37.4726,37.4267,37.4543,297126.0
2022-07-15 13:20:00,40.75,40.85,40.71,40.83,480823.0,37.4543,37.5462,37.4175,37.5278,480823.0
2022-07-15 13:30:00,40.84,40.84,40.75,40.8,275143.0,37.537,37.537,37.4543,37.5002,275143.0
2022-07-15 13:40:00,40.8,40.85,40.79,40.83,127684.0,37.5002,37.5462,37.491,37.5278,127684.0
2022-07-15 13:50:00,40.84,40.86,40.73,40.76,270019.0,37.537,37.5554,37.4359,37.4635,270019.0
2022-07-15 14:00:00,40.76,40.77,40.68,40.76,197459.0,37.4635,37.4726,37.3899,37.4635,197459.0
2022-07-15 14:10:00,40.76,40.8,40.72,40.79,244452.0,37.4635,37.5002,37.4267,37.491,244452.0
2022-07-15 14:20:00,40.79,40.8,40.7,40.76,171862.0,37.491,37.5002,37.4083,37.4635,171862.0
2022-07-15 14:30:00,40.76,40.76,40.71,40.75,252952.0,37.4635,37.4635,37.4175,37.4543,252952.0
2022-07-15 14:40:00,40.76,40.85,40.74,40.84,249630.0,37.4635,37.5462,37.4451,37.537,249630.0
2022-07-15 14:50:00,40.84,40.86,40.79,40.84,178459.0,37.537,37.5554,37.491,37.537,178459.0
2022-07-15 15:00:00,40.84,40.84,40.78,40.83,239621.0,37.537,37.537,37.4818,37.5278,239621.0
2022-07-15 15:10:00,40.84,40.85,40.8,40.81,250360.0,37.537,37.5462,37.5002,37.5094,250360.0
2022-07-15 15:20:00,40.8,40.85,40.8,40.83,356776.0,37.5002,37.5462,37.5002,37.5278,356776.0
2022-07-15 15:30:00,40.84,40.85,40.76,40.79,441379.0,37.537,37.5462,37.4635,37.491,441379.0
2022-07-15 15:40:00,40.79,40.86,40.78,40.84,634897.0,37.491,37.5554,37.4818,37.537,634897.0
2022-07-15 15:50:00,40.85,40.93,40.83,40.9,2371594.0,37.5462,37.6197,37.5278,37.5921,2371594.0
2022-07-18 09:30:00,40.93,41.12,40.82,40.98,495475.0,37.6197,37.7943,37.5186,37.6657,495475.0
2022-07-18 09:40:00,40.98,41.09,40.84,40.89,447473.0,37.6657,37.7668,37.537,37.5829,447473.0
2022-07-18 09:50:00,40.9,41.02,40.87,40.88,264039.0,37.5921,37.7024,37.5646,37.5738,264039.0
2022-07-18 10:00:00,40.88,40.92,40.82,40.84,202050.0,37.5738,37.6105,37.5186,37.537,202050.0
2022-07-18 10:10:00,40.84,40.94,40.76,40.86,217586.0,37.537,37.6289,37.4635,37.5554,217586.0
2022-07-18 10:20:00,40.86,41.03,40.86,41.0,333874.0,37.5554,37.7116,37.5554,37.684,333874.0
2022-07-18 10:30:00,41.0,41.09,40.97,41.03,225436.0,37.684,37.7668,37.6565,37.7116,225436.0
2022-07-18 10:40:00,41.02,41.03,40.93,40.98,164307.0,37.7024,37.7116,37.6197,37.6657,164307.0
2022-07-18 10:50:00,40.98,41.02,40.96,41.01,388978.0,37.6657,37.7024,37.6473,37.6932,388978.0
2022-07-18 11:00:00,41.01,41.03,40.94,41.01,179558.0,37.6932,37.7116,37.6289,37.6932,179558.0
2022-07-18 11:10:00,41.01,41.06,41.0,41.05,154742.0,37.6932,37.7392,37.684,37.73,154742.0
2022-07-18 11:20:00,41.05,41.09,41.02,41.03,140736.0,37.73,37.7668,37.7024,37.7116,140736.0
2022-07-18 11:30:00,41.02,41.12,40.98,41.12,121526.0,37.7024,37.7943,37.6657,37.7943,121526.0
2022-07-18 11:40:00,41.12,41.17,41.1,41.13,211643.0,37.7943,37.8403,37.776,37.8035,211643.0
2022-07-18 11:50:00,41.13,41.18,41.12,41.14,191974.0,37.8035,37.8495,37.7943,37.8127,191974.0
2022-07-18 12:00:00,41.15,41.15,41.0,41.02,170478.0,37.8219,37.8219,37.684,37.7024,170478.0
2022-07-18 12:10:00,41.03,41.06,40.97,40.98,176851.0,37.7116,37.7392,37.6565,37.6657,176851.0
2022-07-18 12:20:00,40.98,41.0,40.87,40.89,141494.0,37.6657,37.684,37.5646,37.5829,141494.0
2022-07-18 12:30:00,40.88,40.93,40.85,40.89,189311.0,37.5738,37.6197,37.5462,37.5829,189311.0
2022-07-18 12:40:00,40.89,40.91,40.86,40.9,147187.0,37.5829,37.6013,37.5554,37.5921,147187.0
2022-07-18 12:50:00,40.9,40.9,40.8,40.82,174089.0,37.5921,37.5921,37.5002,37.5186,174089.0
2022-07-18 13:00:00,40.82,40.85,40.81,40.83,142861.0,37.5186,37.5462,37.5094,37.5278,142861.0
2022-07-18 13:10:00,40.83,40.83,40.73,40.73,195420.0,37.5278,37.5278,37.4359,37.4359,195420.0
2022-07-18 13:20:00,40.73,40.8,40.72,40.79,342439.0,37.4359,37.5002,37.4267,37.491,342439.0
2022-07-18 13:30:00,40.79,40.82,40.7,40.73,225506.0,37.491,37.5186,37.4083,37.4359,225506.0
2022-07-18 13:40:00,40.73,40.76,40.67,40.69,233911.0,37.4359,37.4635,37.3807,37.3991,233911.0
2022-07-18 13:50:00,40.69,40.75,40.67,40.73,417485.0,37.3991,37.4543,37.3807,37.4359,417485.0
2022-07-18 14:00:00,40.72,40.77,40.71,40.77,323248.0,37.4267,37.4726,37.4175,37.4726,323248.0
2022-07-18 14:10:00,40.77,40.8,40.74,40.76,205115.0,37.4726,37.5002,37.4451,37.4635,205115.0
2022-07-18 14:20:00,40.75,40.77,40.63,40.65,207714.0,37.4543,37.4726,37.344,37.3624,207714.0
2022-07-18 14:30:00,40.65,40.75,40.63,40.73,178521.0,37.3624,37.4543,37.344,37.4359,178521.0
2022-07-18 14:40:00,40.73,40.73,40.6,40.62,182077.0,37.4359,37.4359,37.3164,37.3348,182077.0
2022-07-18 14:50:00,40.62,40.63,40.53,40.58,314643.0,37.3348,37.344,37.2521,37.298,314643.0
2022-07-18 15:00:00,40.57,40.62,40.54,40.61,296731.0,37.2888,37.3348,37.2613,37.3256,296731.0
2022-07-18 15:10:00,40.61,40.66,40.54,40.65,273699.0,37.3256,37.3715,37.2613,37.3624,273699.0
2022-07-18 15:20:00,40.65,40.67,40.59,40.6,384231.0,37.3624,37.3807,37.3072,37.3164,384231.0
2022-07-18 15:30:00,40.6,40.65,40.56,40.57,424973.0,37.3164,37.3624,37.2796,37.2888,424973.0
2022-07-18 15:40:00,40.58,40.6,40.48,40.48,538740.0,37.298,37.3164,37.2061,37.2061,538740.0
2022-07-18 15:50:00,40.49,40.6,40.44,40.56,1472027.0,37.2153,37.3164,37.1693,37.2796,1472027.0
2022-07-19 09:30:00,41.08,41.15,40.94,41.0,372740.0,37.7576,37.8219,37.6289,37.684,372740.0
2022-07-19 09:40:00,40.99,41.06,40.87,41.05,261068.0,37.6749,37.7392,37.5646,37.73,261068.0
2022-07-19 09:50:00,41.05,41.1,40.94,40.98,183731.0,37.73,37.776,37.6289,37.6657,183731.0
2022-07-19 10:00:00,40.98,41.07,40.98,41.04,161382.0,37.6657,37.7484,37.6657,37.7208,161382.0
2022-07-19 10:10:00,41.04,41.2,41.02,41.04,162711.0,37.7208,37.8679,37.7024,37.7208,162711.0
2022-07-19 10:20:00,41.04,41.07,41.0,41.03,177282.0,37.7208,37.7484,37.684,37.7116,177282.0
2022-07-19 10:30:00,41.04,41.07,40.96,40.97,130990.0,37.7208,37.7484,37.6473,37.6565,130990.0
2022-07-19 10:40:00,40.98,41.12,40.98,41.11,111272.0,37.6657,37.7943,37.6657,37.7852,111272.0
2022-07-19 10:50:00,41.11,41.18,41.1,41.12,352257.0,37.7852,37.8495,37.776,37.7943,352257.0
2022-07-19 11:00:00,41.12,41.24,41.11,41.16,210269.0,37.7943,37.9046,37.7852,37.8311,210269.0
2022-07-19 11:10:00,41.16,41.21,41.08,41.08,196012.0,37.8311,37.8771,37.7576,37.7576,196012.0
2022-07-19 11:20:00,41.08,41.17,41.05,41.16,259244.0,37.7576,37.8403,37.73,37.8311,259244.0
2022-07-19 11:30:00,41.16,41.21,41.12,41.13,172884.0,37.8311,37.8771,37.7943,37.8035,172884.0
2022-07-19 11:40:00,41.13,41.15,41.07,41.08,103143.0,37.8035,37.8219,37.7484,37.7576,103143.0
2022-07-19 11:50:00,41.08,41.15,41.07,41.13,165740.0,37.7576,37.8219,37.7484,37.8035,165740.0
2022-07-19 12:00:00,41.13,41.15,41.08,41.09,98620.0,37.8035,37.8219,37.7576,37.7668,98620.0
2022-07-19 12:10:00,41.09,41.13,41.09,41.12,122739.0,37.7668,37.8035,37.7668,37.7943,122739.0
2022-07-19 12:20:00,41.12,41.22,41.11,41.16,150715.0,37.7943,37.8863,37.7852,37.8311,150715.0
2022-07-19 12:30:00,41.16,41.21,41.15,41.16,221426.0,37.8311,37.8771,37.8219,37.8311,221426.0
2022-07-19 12:40:00,41.16,41.17,41.11,41.13,251360.0,37.8311,37.8403,37.7852,37.8035,251360.0
2022-07-19 12:50:00,41.13,41.15,41.1,41.15,59210.0,37.8035,37.8219,37.776,37.8219,59210.0
2022-07-19 13:00:00,41.14,41.15,41.01,41.04,175818.0,37.8127,37.8219,37.6932,37.7208,175818.0
2022-07-19 13:10:00,41.05,41.08,41.0,41.01,80740.0,37.73,37.7576,37.684,37.6932,80740.0
2022-07-19 13:20:00,41.01,41.05,40.99,41.05,189407.0,37.6932,37.73,37.6749,37.73,189407.0
2022-07-19 13:30:00,41.05,41.16,41.02,41.16,142972.0,37.73,37.8311,37.7024,37.8311,142972.0
2022-07-19 13:40:00,41.16,41.18,41.14,41.17,170149.0,37.8311,37.8495,37.8127,37.8403,170149.0
2022-07-19 13:50:00,41.16,41.25,41.16,41.25,133579.0,37.8311,37.9138,37.8311,37.9138,133579.0
2022-07-19 14:00:00,41.24,41.32,41.22,41.32,560201.0,37.9046,37.9782,37.8863,37.9782,560201.0
2022-07-19 14:10:00,41.31,41.33,41.26,41.32,98425.0,37.969,37.9874,37.923,37.9782,98425.0
2022-07-19 14:20:00,41.32,41.32,41.27,41.27,92930.0,37.9782,37.9782,37.9322,37.9322,92930.0
2022-07-19 14:30:00,41.28,41.32,41.27,41.29,106106.0,37.9414,37.9782,37.9322,37.9506,106106.0
2022-07-19 14:40:00,41.29,41.32,41.24,41.26,122494.0,37.9506,37.9782,37.9046,37.923,122494.0
2022-07-19 14:50:00,41.26,41.28,41.22,41.26,139270.0,37.923,37.9414,37.8863,37.923,139270.0
2022-07-19 15:00:00,41.26,41.31,41.2,41.31,123691.0,37.923,37.969,37.8679,37.969,123691.0
2022-07-19 15:10:00,41.3,41.39,41.3,41.39,476866.0,37.9598,38.0425,37.9598,38.0425,476866.0
2022-07-19 15:20:00,41.39,41.39,41.35,41.37,262221.0,38.0425,38.0425,38.0057,38.0241,262221.0
2022-07-19 15:30:00,41.37,41.39,41.3,41.32,341221.0,38.0241,38.0425,37.9598,37.9782,341221.0
2022-07-19 15:40:00,41.32,41.4,41.31,41.34,356731.0,37.9782,38.0517,37.969,37.9965,356731.0
2022-07-19 15:50:00,41.34,41.35,41.25,41.29,2025570.0,37.9965,38.0057,37.9138,37.9506,2025570.0
2022-07-20 09:30:00,41.42,41.43,41.07,41.1,429045.0,38.0701,38.0793,37.7484,37.776,429045.0
2022-07-20 09:40:00,41.1,41.11,40.94,41.06,271450.0,37.776,37.7852,37.6289,37.7392,271450.0
2022-07-20 09:50:00,41.07,41.2,41.02,41.04,148378.0,37.7484,37.8679,37.7024,37.7208,148378.0
2022-07-20 10:00:00,41.04,41.12,41.0,41.12,231264.0,37.7208,37.7943,37.684,37.7943,231264.0
2022-07-20 10:10:00,41.12,41.21,41.09,41.16,186095.0,37.7943,37.8771,37.7668,37.8311,186095.0
2022-07-20 10:20:00,41.16,41.35,41.15,41.3,100637.0,37.8311,38.0057,37.8219,37.9598,100637.0
2022-07-20 10:30:00,41.3,41.46,41.27,41.42,557564.0,37.9598,38.1068,37.9322,38.0701,557564.0
2022-07-20 10:40:00,41.42,41.52,41.36,41.49,516166.0,38.0701,38.162,38.0149,38.1344,516166.0
2022-07-20 10:50:00,41.49,41.63,41.49,41.63,149998.0,38.1344,38.2631,38.1344,38.2631,149998.0
2022-07-20 11:00:00,41.62,41.64,41.54,41.59,198842.0,38.2539,38.2723,38.1804,38.2263,198842.0
2022-07-20 11:10:00,41.59,41.68,41.59,41.64,227707.0,38.2263,38.3091,38.2263,38.2723,227707.0
2022-07-20 11:20:00,41.64,41.67,41.59,41.64,186703.0,38.2723,38.2999,38.2263,38.2723,186703.0
2022-07-20 11:30:00,41.64,41.68,41.55,41.61,270020.0,38.2723,38.3091,38.1896,38.2447,270020.0
2022-07-20 11:40:00,41.6,41.7,41.58,41.7,188204.0,38.2355,38.3274,38.2171,38.3274,188204.0
2022-07-20 11:50:00,41.7,41.79,41.68,41.74,270201.0,38.3274,38.4102,38.3091,38.3642,270201.0
2022-07-20 12:00:00,41.75,41.75,41.66,41.73,206475.0,38.3734,38.3734,38.2907,38.355,206475.0
2022-07-20 12:10:00,41.73,41.74,41.67,41.71,143500.0,38.355,38.3642,38.2999,38.3366,143500.0
2022-07-20 12:20:00,41.71,41.72,41.67,41.67,329524.0,38.3366,38.3458,38.2999,38.2999,329524.0
2022-07-20 12:30:00,41.67,41.72,41.64,41.67,340002.0,38.2999,38.3458,38.2723,38.2999,340002.0
2022-07-20 12:40:00,41.66,41.7,41.49,41.57,351734.0,38.2907,38.3274,38.1344,38.2079,351734.0
2022-07-20 12:50:00,41.57,41.67,41.56,41.61,258069.0,38.2079,38.2999,38.1988,38.2447,258069.0
2022-07-20 13:00:00,41.62,41.63,41.42,41.47,484943.0,38.2539,38.2631,38.0701,38.116,484943.0
2022-07-20 13:10:00,41.47,41.58,41.4,41.57,659862.0,38.116,38.2171,38.0517,38.2079,659862.0
2022-07-20 13:20:00,41.58,41.67,41.55,41.66,245180.0,38.2171,38.2999,38.1896,38.2907,245180.0
2022-07-20 13:30:00,41.66,41.77,41.66,41.76,264384.0,38.2907,38.3918,38.2907,38.3826,264384.0
2022-07-20 13:40:00,41.76,41.77,41.64,41.68,205689.0,38.3826,38.3918,38.2723,38.3091,205689.0
2022-07-20 13:50:00,41.68,41.72,41.62,41.64,255207.0,38.3091,38.3458,38.2539,38.2723,255207.0
2022-07-20 14:00:00,41.64,41.73,41.63,41.73,136271.0,38.2723,38.355,38.2631,38.355,136271.0
2022-07-20 14:10:00,41.73,41.78,41.7,41.76,265952.0,38.355,38.401,38.3274,38.3826,265952.0
2022-07-20 14:20:00,41.76,41.83,41.74,41.8,120642.0,38.3826,38.4469,38.3642,38.4193,120642.0
2022-07-20 14:30:00,41.8,41.82,41.74,41.82,144114.0,38.4193,38.4377,38.3642,38.4377,144114.0
2022-07-20 14:40:00,41.81,41.86,41.78,41.86,404968.0,38.4285,38.4745,38.401,38.4745,404968.0
2022-07-20 14:50:00,41.86,41.87,41.71,41.8,172891.0,38.4745,38.4837,38.3366,38.4193,172891.0
2022-07-20 15:00:00,41.79,41.91,41.78,41.89,167923.0,38.4102,38.5204,38.401,38.5021,167923.0
2022-07-20 15:10:00,41.88,41.94,41.87,41.92,235752.0,38.4929,38.548,38.4837,38.5296,235752.0
2022-07-20 15:20:00,41.92,41.95,41.88,41.94,252441.0,38.5296,38.5572,38.4929,38.548,252441.0
2022-07-20 15:30:00,41.94,41.95,41.85,41.86,364922.0,38.548,38.5572,38.4653,38.4745,364922.0
2022-07-20 15:40:00,41.86,41.97,41.85,41.96,526824.0,38.4745,38.5756,38.4653,38.5664,526824.0
2022-07-20 15:50:00,41.95,41.98,41.78,41.81,1794750.0,38.5572,38.5848,38.401,38.4285,1794750.0
2022-07-21 09:30:00,41.49,41.58,41.14,41.3,779305.0,38.1344,38.2171,37.8127,37.9598,779305.0
2022-07-21 09:40:00,41.31,41.49,41.26,41.47,1130032.0,37.969,38.1344,37.923,38.116,1130032.0
2022-07-21 09:50:00,41.48,41.66,41.45,41.63,546097.0,38.1252,38.2907,38.0977,38.2631,546097.0
2022-07-21 10:00:00,41.64,41.68,41.4,41.5,376564.0,38.2723,38.3091,38.0517,38.1436,376564.0
2022-07-21 10:10:00,41.5,41.7,41.49,41.65,646519.0,38.1436,38.3274,38.1344,38.2815,646519.0
2022-07-21 10:20:00,41.66,41.68,41.36,41.47,250962.0,38.2907,38.3091,38.0149,38.116,250962.0
2022-07-21 10:30:00,41.46,41.69,41.44,41.68,211444.0,38.1068,38.3182,38.0885,38.3091,211444.0
2022-07-21 10:40:00,41.69,41.79,41.67,41.77,200279.0,38.3182,38.4102,38.2999,38.3918,200279.0
2022-07-21 10:50:00,41.78,41.9,41.73,41.9,165198.0,38.401,38.5113,38.355,38.5113,165198.0
2022-07-21 11:00:00,41.9,41.94,41.83,41.87,235658.0,38.5113,38.548,38.4469,38.4837,235658.0
2022-07-21 11:10:00,41.87,41.94,41.8,41.94,206907.0,38.4837,38.548,38.4193,38.548,206907.0
2022-07-21 11:20:00,41.93,41.98,41.9,41.97,185492.0,38.5388,38.5848,38.5113,38.5756,185492.0
2022-07-21 11:30:00,41.97,42.06,41.93,41.97,198884.0,38.5756,38.6583,38.5388,38.5756,198884.0
2022-07-21 11:40:00,41.97,41.99,41.82,41.83,109972.0,38.5756,38.594,38.4377,38.4469,109972.0
2022-07-21 11:50:00,41.83,41.86,41.79,41.83,112122.0,38.4469,38.4745,38.4102,38.4469,112122.0
2022-07-21 12:00:00,41.83,42.05,41.81,42.02,227670.0,38.4469,38.6491,38.4285,38.6216,227670.0
2022-07-21 12:10:00,42.02,42.07,41.95,41.98,360746.0,38.6216,38.6675,38.5572,38.5848,360746.0
2022-07-21 12:20:00,41.98,42.3,41.98,42.27,411480.0,38.5848,38.8789,38.5848,38.8513,411480.0
2022-07-21 12:30:00,42.27,42.34,42.2,42.3,368853.0,38.8513,38.9157,38.787,38.8789,368853.0
2022-07-21 12:40:00,42.3,42.31,42.26,42.29,281388.0,38.8789,38.8881,38.8421,38.8697,281388.0
2022-07-21 12:50:00,42.3,42.38,42.23,42.26,261662.0,38.8789,38.9524,38.8146,38.8421,261662.0
2022-07-21 13:00:00,42.26,42.32,42.21,42.3,139724.0,38.8421,38.8973,38.7962,38.8789,139724.0
2022-07-21 13:10:00,42.3,42.31,42.19,42.22,146257.0,38.8789,38.8881,38.7778,38.8054,146257.0
2022-07-21 13:20:00,42.22,42.26,42.07,42.1,165905.0,38.8054,38.8421,38.6675,38.6951,165905.0
2022-07-21 13:30:00,42.1,42.11,41.94,42.03,259677.0,38.6951,38.7043,38.548,38.6307,259677.0
2022-07-21 13:40:00,42.04,42.04,41.97,42.0,150428.0,38.6399,38.6399,38.5756,38.6032,150428.0
2022-07-21 13:50:00,41.99,42.0,41.91,41.97,215112.0,38.594,38.6032,38.5204,38.5756,215112.0
2022-07-21 14:00:00,41.97,42.07,41.94,42.05,193068.0,38.5756,38.6675,38.548,38.6491,193068.0
2022-07-21 14:10:00,42.05,42.08,42.01,42.07,120833.0,38.6491,38.6767,38.6124,38.6675,120833.0
2022-07-21 14:20:00,42.07,42.1,41.99,42.01,104670.0,38.6675,38.6951,38.594,38.6124,104670.0
2022-07-21 14:30:00,42.01,42.03,41.94,42.03,128110.0,38.6124,38.6307,38.548,38.6307,128110.0
2022-07-21 14:40:00,42.02,42.08,41.97,42.01,358287.0,38.6216,38.6767,38.5756,38.6124,358287.0
2022-07-21 14:50:00,42.01,42.06,41.97,42.04,135827.0,38.6124,38.6583,38.5756,38.6399,135827.0
2022-07-21 15:00:00,42.04,42.13,42.01,42.13,182094.0,38.6399,38.7227,38.6124,38.7227,182094.0
2022-07-21 15:10:00,42.13,42.15,42.07,42.09,182304.0,38.7227,38.741,38.6675,38.6859,182304.0
2022-07-21 15:20:00,42.09,42.13,42.05,42.12,190006.0,38.6859,38.7227,38.6491,38.7135,190006.0
2022-07-21 15:30:00,42.12,42.19,42.09,42.12,400493.0,38.7135,38.7778,38.6859,38.7135,400493.0
2022-07-21 15:40:00,42.12,42.15,42.09,42.14,456153.0,38.7135,38.741,38.6859,38.7318,456153.0
2022-07-21 15:50:00,42.15,42.36,42.14,42.3,1768947.0,38.741,38.9341,38.7318,38.8789,1768947.0
2022-07-22 09:30:00,42.41,42.79,42.25,42.77,524160.0,38.98,39.3293,38.833,39.3109,524160.0
2022-07-22 09:40:00,42.77,42.77,42.49,42.7,465909.0,39.3109,39.3109,39.0535,39.2466,465909.0
2022-07-22 09:50:00,42.7,42.76,42.56,42.61,584560.0,39.2466,39.3017,39.1179,39.1638,584560.0
2022-07-22 10:00:00,42.61,42.7,42.49,42.59,333788.0,39.1638,39.2466,39.0535,39.1455,333788.0
2022-07-22 10:10:00,42.58,42.75,42.55,42.7,207381.0,39.1363,39.2925,39.1087,39.2466,207381.0
2022-07-22 10:20:00,42.71,42.82,42.65,42.79,252657.0,39.2557,39.3569,39.2006,39.3293,252657.0
2022-07-22 10:30:00,42.78,42.87,42.74,42.76,349760.0,39.3201,39.4028,39.2833,39.3017,349760.0
2022-07-22 10:40:00,42.76,42.91,42.74,42.79,222921.0,39.3017,39.4396,39.2833,39.3293,222921.0
2022-07-22 10:50:00,42.79,42.89,42.77,42.86,204953.0,39.3293,39.4212,39.3109,39.3936,204953.0
2022-07-22 11:00:00,42.87,42.9,42.69,42.72,356684.0,39.4028,39.4304,39.2374,39.2649,356684.0
2022-07-22 11:10:00,42.71,42.8,42.62,42.66,274573.0,39.2557,39.3385,39.173,39.2098,274573.0
2022-07-22 11:20:00,42.65,42.66,42.54,42.55,181817.0,39.2006,39.2098,39.0995,39.1087,181817.0
2022-07-22 11:30:00,42.54,42.59,42.48,42.52,300131.0,39.0995,39.1455,39.0443,39.0811,300131.0
2022-07-22 11:40:00,42.52,42.54,42.46,42.48,284955.0,39.0811,39.0995,39.026,39.0443,284955.0
2022-07-22 11:50:00,42.48,42.58,42.44,42.54,177571.0,39.0443,39.1363,39.0076,39.0995,177571.0
2022-07-22 12:00:00,42.54,42.57,42.4,42.4,147073.0,39.0995,39.1271,38.9708,38.9708,147073.0
2022-07-22 12:10:00,42.41,42.52,42.39,42.46,300493.0,38.98,39.0811,38.9616,39.026,300493.0
2022-07-22 12:20:00,42.46,42.48,42.36,42.4,264644.0,39.026,39.0443,38.9341,38.9708,264644.0
2022-07-22 12:30:00,42.39,42.51,42.38,42.39,254642.0,38.9616,39.0719,38.9524,38.9616,254642.0
2022-07-22 12:40:00,42.38,42.49,42.36,42.46,248540.0,38.9524,39.0535,38.9341,39.026,248540.0
2022-07-22 12:50:00,42.46,42.49,42.42,42.47,267863.0,39.026,39.0535,38.9892,39.0352,267863.0
2022-07-22 13:00:00,42.47,42.49,42.4,42.48,260889.0,39.0352,39.0535,38.9708,39.0443,260889.0
2022-07-22 13:10:00,42.48,42.49,42.38,42.39,205541.0,39.0443,39.0535,38.9524,38.9616,205541.0
2022-07-22 13:20:00,42.39,42.41,42.34,42.39,232607.0,38.9616,38.98,38.9157,38.9616,232607.0
2022-07-22 13:30:00,42.4,42.4,42.27,42.32,647292.0,38.9708,38.9708,38.8513,38.8973,647292.0
2022-07-22 13:40:00,42.32,42.34,42.22,42.26,264359.0,38.8973,38.9157,38.8054,38.8421,264359.0
2022-07-22 13:50:00,42.26,42.41,42.25,42.39,416726.0,38.8421,38.98,38.833,38.9616,416726.0
2022-07-22 14:00:00,42.39,42.41,42.3,42.36,247249.0,38.9616,38.98,38.8789,38.9341,247249.0
2022-07-22 14:10:00,42.37,42.44,42.33,42.37,304485.0,38.9432,39.0076,38.9065,38.9432,304485.0
2022-07-22 14:20:00,42.37,42.37,42.26,42.29,178434.0,38.9432,38.9432,38.8421,38.8697,178434.0
2022-07-22 14:30:00,42.29,42.35,42.22,42.33,240966.0,38.8697,38.9249,38.8054,38.9065,240966.0
2022-07-22 14:40:00,42.33,42.36,42.27,42.35,198873.0,38.9065,38.9341,38.8513,38.9249,198873.0
2022-07-22 14:50:00,42.35,42.44,42.34,42.42,225044.0,38.9249,39.0076,38.9157,38.9892,225044.0
2022-07-22 15:00:00,42.43,42.46,42.41,42.43,284119.0,38.9984,39.026,38.98,38.9984,284119.0
2022-07-22 15:10:00,42.43,42.57,42.42,42.51,291106.0,38.9984,39.1271,38.9892,39.0719,291106.0
2022-07-22 15:20:00,42.51,42.56,42.47,42.55,290832.0,39.0719,39.1179,39.0352,39.1087,290832.0
2022-07-22 15:30:00,42.56,42.56,42.45,42.46,363445.0,39.1179,39.1179,39.0168,39.026,363445.0
2022-07-22 15:40:00,42.46,42.5,42.39,42.5,652501.0,39.026,39.0627,38.9616,39.0627,652501.0
2022-07-22 15:50:00,42.5,42.66,42.43,42.63,3732071.0,39.0627,39.2098,38.9984,39.1822,3732071.0
2022-07-25 09:30:00,42.89,42.89,42.62,42.71,524176.0,39.4212,39.4212,39.173,39.2557,524176.0
2022-07-25 09:40:00,42.71,42.82,42.55,42.62,207731.0,39.2557,39.3569,39.1087,39.173,207731.0
2022-07-25 09:50:00,42.61,42.75,42.6,42.7,224175.0,39.1638,39.2925,39.1546,39.2466,224175.0
2022-07-25 10:00:00,42.69,42.7,42.58,42.63,188509.0,39.2374,39.2466,39.1363,39.1822,188509.0
2022-07-25 10:10:00,42.63,42.72,42.55,42.61,570092.0,39.1822,39.2649,39.1087,39.1638,570092.0
2022-07-25 10:20:00,42.61,42.66,42.55,42.65,330948.0,39.1638,39.2098,39.1087,39.2006,330948.0
2022-07-25 10:30:00,42.64,42.65,42.55,42.63,178807.0,39.1914,39.2006,39.1087,39.1822,178807.0
2022-07-25 10:40:00,42.62,42.8,42.6,42.73,351942.0,39.173,39.3385,39.1546,39.2741,351942.0
2022-07-25 10:50:00,42.73,42.8,42.68,42.73,183363.0,39.2741,39.3385,39.2282,39.2741,183363.0
2022-07-25 11:00:00,42.73,42.82,42.67,42.82,582622.0,39.2741,39.3569,39.219,39.3569,582622.0
2022-07-25 11:10:00,42.81,42.83,42.59,42.67,466256.0,39.3477,39.366,39.1455,39.219,466256.0
2022-07-25 11:20:00,42.66,42.83,42.64,42.82,247992.0,39.2098,39.366,39.1914,39.3569,247992.0
2022-07-25 11:30:00,42.82,42.87,42.77,42.79,163095.0,39.3569,39.4028,39.3109,39.3293,163095.0
2022-07-25 11:40:00,42.78,42.84,42.75,42.8,270219.0,39.3201,39.3752,39.2925,39.3385,270219.0
2022-07-25 11:50:00,42.8,42.86,42.77,42.83,170958.0,39.3385,39.3936,39.3109,39.366,170958.0
2022-07-25 12:00:00,42.84,42.87,42.8,42.81,215891.0,39.3752,39.4028,39.3385,39.3477,215891.0
2022-07-25 12:10:00,42.8,42.82,42.72,42.75,391702.0,39.3385,39.3569,39.2649,39.2925,391702.0
2022-07-25 12:20:00,42.74,42.75,42.63,42.66,177360.0,39.2833,39.2925,39.1822,39.2098,177360.0
2022-07-25 12:30:00,42.66,42.77,42.66,42.75,179548.0,39.2098,39.3109,39.2098,39.2925,179548.0
2022-07-25 12:40:00,42.75,42.8,42.7,42.8,233150.0,39.2925,39.3385,39.2466,39.3385,233150.0
2022-07-25 12:50:00,42.8,42.8,42.65,42.65,223045.0,39.3385,39.3385,39.2006,39.2006,223045.0
2022-07-25 13:00:00,42.66,42.7,42.62,42.66,218707.0,39.2098,39.2466,39.173,39.2098,218707.0
2022-07-25 13:10:00,42.66,42.71,42.59,42.62,175758.0,39.2098,39.2557,39.1455,39.173,175758.0
2022-07-25 13:20:00,42.62,42.63,42.52,42.54,353371.0,39.173,39.1822,39.0811,39.0995,353371.0
2022-07-25 13:30:00,42.54,42.57,42.33,42.33,368979.0,39.0995,39.1271,38.9065,38.9065,368979.0
2022-07-25 13:40:00,42.34,42.41,42.31,42.37,416546.0,38.9157,38.98,38.8881,38.9432,416546.0
2022-07-25 13:50:00,42.37,42.4,42.31,42.34,424518.0,38.9432,38.9708,38.8881,38.9157,424518.0
2022-07-25 14:00:00,42.34,42.38,42.26,42.3,388229.0,38.9157,38.9524,38.8421,38.8789,388229.0
2022-07-25 14:10:00,42.29,42.34,42.24,42.26,194484.0,38.8697,38.9157,38.8238,38.8421,194484.0
2022-07-25 14:20:00,42.25,42.29,42.23,42.25,212101.0,38.833,38.8697,38.8146,38.833,212101.0
2022-07-25 14:30:00,42.24,42.32,42.23,42.31,172892.0,38.8238,38.8973,38.8146,38.8881,172892.0
2022-07-25 14:40:00,42.3,42.35,42.24,42.26,174263.0,38.8789,38.9249,38.8238,38.8421,174263.0
2022-07-25 14:50:00,42.26,42.28,42.18,42.21,179601.0,38.8421,38.8605,38.7686,38.7962,179601.0
2022-07-25 15:00:00,42.21,42.28,42.15,42.19,233167.0,38.7962,38.8605,38.741,38.7778,233167.0
2022-07-25 15:10:00,42.19,42.26,42.18,42.25,230726.0,38.7778,38.8421,38.7686,38.833,230726.0
2022-07-25 15:20:00,42.24,42.31,42.24,42.25,277371.0,38.8238,38.8881,38.8238,38.833,277371.0
2022-07-25 15:30:00,42.24,42.35,42.22,42.33,338209.0,38.8238,38.9249,38.8054,38.9065,338209.0
2022-07-25 15:40:00,42.33,42.34,42.23,42.27,483007.0,38.9065,38.9157,38.8146,38.8513,483007.0
2022-07-25 15:50:00,42.28,42.48,42.26,42.48,1864002.0,38.8605,39.0443,38.8421,39.0443,1864002.0
2022-07-26 09:30:00,42.22,42.81,42.21,42.61,883879.0,38.8054,39.3477,38.7962,39.1638,883879.0
2022-07-26 09:40:00,42.61,42.69,42.48,42.48,705409.0,39.1638,39.2374,39.0443,39.0443,705409.0
2022-07-26 09:50:00,42.48,42.74,42.46,42.66,306675.0,39.0443,39.2833,39.026,39.2098,306675.0
2022-07-26 10:00:00,42.65,42.8,42.53,42.76,479138.0,39.2006,39.3385,39.0903,39.3017,479138.0
2022-07-26 10:10:00,42.76,42.78,42.56,42.63,453082.0,39.3017,39.3201,39.1179,39.1822,453082.0
2022-07-26 10:20:00,42.63,42.66,42.53,42.61,494136.0,39.1822,39.2098,39.0903,39.1638,494136.0
2022-07-26 10:30:00,42.61,42.64,42.49,42.55,469759.0,39.1638,39.1914,39.0535,39.1087,469759.0
2022-07-26 10:40:00,42.55,42.64,42.49,42.63,278678.0,39.1087,39.1914,39.0535,39.1822,278678.0
2022-07-26 10:50:00,42.63,42.77,42.62,42.73,418105.0,39.1822,39.3109,39.173,39.2741,418105.0
2022-07-26 11:00:00,42.73,42.75,42.58,42.59,300361.0,39.2741,39.2925,39.1363,39.1455,300361.0
2022-07-26 11:10:00,42.58,42.64,42.57,42.62,365304.0,39.1363,39.1914,39.1271,39.173,365304.0
2022-07-26 11:20:00,42.61,42.7,42.56,42.59,716934.0,39.1638,39.2466,39.1179,39.1455,716934.0
2022-07-26 11:30:00,42.58,42.61,42.54,42.57,316397.0,39.1363,39.1638,39.0995,39.1271,316397.0
2022-07-26 11:40:00,42.56,42.59,42.53,42.55,295417.0,39.1179,39.1455,39.0903,39.1087,295417.0
2022-07-26 11:50:00,42.56,42.59,42.49,42.53,328346.0,39.1179,39.1455,39.0535,39.0903,328346.0
2022-07-26 12:00:00,42.53,42.63,42.53,42.6,267301.0,39.0903,39.1822,39.0903,39.1546,267301.0
2022-07-26 12:10:00,42.61,42.69,42.59,42.68,287531.0,39.1638,39.2374,39.1455,39.2282,287531.0
2022-07-26 12:20:00,42.68,42.72,42.65,42.7,393865.0,39.2282,39.2649,39.2006,39.2466,393865.0
2022-07-26 12:30:00,42.7,42.78,42.7,42.72,267499.0,39.2466,39.3201,39.2466,39.2649,267499.0
2022-07-26 12:40:00,42.73,42.73,42.51,42.59,278841.0,39.2741,39.2741,39.0719,39.1455,278841.0
2022-07-26 12:50:00,42.59,42.64,42.58,42.62,326010.0,39.1455,39.1914,39.1363,39.173,326010.0
2022-07-26 13:00:00,42.62,42.74,42.59,42.73,303139.0,39.173,39.2833,39.1455,39.2741,303139.0
2022-07-26 13:10:00,42.73,42.74,42.67,42.72,315080.0,39.2741,39.2833,39.219,39.2649,315080.0
2022-07-26 13:20:00,42.72,42.75,42.64,42.65,194423.0,39.2649,39.2925,39.1914,39.2006,194423.0
2022-07-26 13:30:00,42.65,42.68,42.59,42.66,396366.0,39.2006,39.2282,39.1455,39.2098,396366.0
2022-07-26 13:40:00,42.65,42.72,42.62,42.64,292836.0,39.2006,39.2649,39.173,39.1914,292836.0
2022-07-26 13:50:00,42.64,42.74,42.62,42.73,185668.0,39.1914,39.2833,39.173,39.2741,185668.0
2022-07-26 14:00:00,42.73,42.84,42.73,42.75,357017.0,39.2741,39.3752,39.2741,39.2925,357017.0
2022-07-26 14:10:00,42.74,42.79,42.72,42.73,247974.0,39.2833,39.3293,39.2649,39.2741,247974.0
2022-07-26 14:20:00,42.72,42.76,42.69,42.71,395056.0,39.2649,39.3017,39.2374,39.2557,395056.0
2022-07-26 14:30:00,42.72,42.78,42.71,42.76,278640.0,39.2649,39.3201,39.2557,39.3017,278640.0
2022-07-26 14:40:00,42.76,42.78,42.67,42.68,344129.0,39.3017,39.3201,39.219,39.2282,344129.0
2022-07-26 14:50:00,42.67,42.72,42.64,42.65,263277.0,39.219,39.2649,39.1914,39.2006,263277.0
2022-07-26 15:00:00,42.64,42.67,42.59,42.61,444928.0,39.1914,39.219,39.1455,39.1638,444928.0
2022-07-26 15:10:00,42.62,42.77,42.61,42.64,401061.0,39.173,39.3109,39.1638,39.1914,401061.0
2022-07-26 15:20:00,42.65,42.69,42.62,42.69,499625.0,39.2006,39.2374,39.173,39.2374,499625.0
2022-07-26 15:30:00,42.69,42.82,42.68,42.79,651613.0,39.2374,39.3569,39.2282,39.3293,651613.0
2022-07-26 15:40:00,42.79,42.8,42.72,42.74,1055570.0,39.3293,39.3385,39.2649,39.2833,1055570.0
2022-07-26 15:50:00,42.74,42.79,42.65,42.73,2258916.0,39.2833,39.3293,39.2006,39.2741,2258916.0
2022-07-27 09:30:00,42.5,43.05,42.43,42.93,897765.0,39.0627,39.5683,38.9984,39.458,897765.0
2022-07-27 09:40:00,42.93,43.0,42.86,42.99,462899.0,39.458,39.5223,39.3936,39.5131,462899.0
2022-07-27 09:50:00,42.98,43.1,42.93,43.09,324348.0,39.5039,39.6142,39.458,39.605,324348.0
2022-07-27 10:00:00,43.09,43.13,42.97,43.02,819902.0,39.605,39.6418,39.4947,39.5407,819902.0
2022-07-27 10:10:00,43.02,43.1,42.96,42.97,513120.0,39.5407,39.6142,39.4855,39.4947,513120.0
2022-07-27 10:20:00,42.96,43.09,42.94,43.07,447485.0,39.4855,39.605,39.4671,39.5866,447485.0
2022-07-27 10:30:00,43.07,43.17,42.98,43.01,358935.0,39.5866,39.6785,39.5039,39.5315,358935.0
2022-07-27 10:40:00,43.02,43.1,42.97,43.09,267074.0,39.5407,39.6142,39.4947,39.605,267074.0
2022-07-27 10:50:00,43.09,43.16,43.02,43.08,450880.0,39.605,39.6694,39.5407,39.5958,450880.0
2022-07-27 11:00:00,43.08,43.19,43.07,43.12,346222.0,39.5958,39.6969,39.5866,39.6326,346222.0
2022-07-27 11:10:00,43.11,43.12,42.96,43.01,373602.0,39.6234,39.6326,39.4855,39.5315,373602.0
2022-07-27 11:20:00,43.0,43.03,42.95,43.02,940081.0,39.5223,39.5499,39.4763,39.5407,940081.0
2022-07-27 11:30:00,43.03,43.07,43.02,43.02,373690.0,39.5499,39.5866,39.5407,39.5407,373690.0
2022-07-27 11:40:00,43.02,43.05,43.02,43.04,356518.0,39.5407,39.5683,39.5407,39.5591,356518.0
2022-07-27 11:50:00,43.05,43.07,42.92,42.98,615402.0,39.5683,39.5866,39.4488,39.5039,615402.0
2022-07-27 12:00:00,42.98,43.0,42.88,42.92,721685.0,39.5039,39.5223,39.412,39.4488,721685.0
2022-07-27 12:10:00,42.92,43.0,42.92,42.96,337779.0,39.4488,39.5223,39.4488,39.4855,337779.0
2022-07-27 12:20:00,42.96,43.03,42.94,43.0,332098.0,39.4855,39.5499,39.4671,39.5223,332098.0
2022-07-27 12:30:00,42.99,43.0,42.87,42.89,437780.0,39.5131,39.5223,39.4028,39.4212,437780.0
2022-07-27 12:40:00,42.89,42.95,42.89,42.92,308494.0,39.4212,39.4763,39.4212,39.4488,308494.0
2022-07-27 12:50:00,42.92,42.98,42.83,42.84,282141.0,39.4488,39.5039,39.366,39.3752,282141.0
2022-07-27 13:00:00,42.84,42.86,42.76,42.77,207811.0,39.3752,39.3936,39.3017,39.3109,207811.0
2022-07-27 13:10:00,42.77,42.87,42.74,42.87,317584.0,39.3109,39.4028,39.2833,39.4028,317584.0
2022-07-27 13:20:00,42.87,42.95,42.85,42.95,217272.0,39.4028,39.4763,39.3844,39.4763,217272.0
2022-07-27 13:30:00,42.95,42.97,42.91,42.92,177954.0,39.4763,39.4947,39.4396,39.4488,177954.0
2022-07-27 13:40:00,42.92,42.95,42.86,42.94,225885.0,39.4488,39.4763,39.3936,39.4671,225885.0
2022-07-27 13:50:00,42.95,42.99,42.91,42.93,350385.0,39.4763,39.5131,39.4396,39.458,350385.0
2022-07-27 14:00:00,42.93,43.0,42.85,42.89,397608.0,39.458,39.5223,39.3844,39.4212,397608.0
2022-07-27 14:10:00,42.88,42.97,42.87,42.91,383863.0,39.412,39.4947,39.4028,39.4396,383863.0
2022-07-27 14:20:00,42.91,42.92,42.79,42.82,282259.0,39.4396,39.4488,39.3293,39.3569,282259.0
2022-07-27 14:30:00,42.82,43.19,42.81,43.16,807489.0,39.3569,39.6969,39.3477,39.6694,807489.0
2022-07-27 14:40:00,43.17,43.46,43.17,43.37,788419.0,39.6785,39.9451,39.6785,39.8624,788419.0
2022-07-27 14:50:00,43.37,43.45,43.28,43.33,443194.0,39.8624,39.9359,39.7796,39.8256,443194.0
2022-07-27 15:00:00,43.33,43.43,43.24,43.41,425538.0,39.8256,39.9175,39.7429,39.8991,425538.0
2022-07-27 15:10:00,43.41,43.54,43.36,43.51,649484.0,39.8991,40.0186,39.8532,39.991,649484.0
2022-07-27 15:20:00,43.52,43.68,43.46,43.68,805941.0,40.0002,40.1473,39.9451,40.1473,805941.0
2022-07-27 15:30:00,43.68,43.72,43.57,43.58,1046067.0,40.1473,40.1841,40.0462,40.0554,1046067.0
2022-07-27 15:40:00,43.58,43.59,43.4,43.41,673863.0,40.0554,40.0646,39.8899,39.8991,673863.0
2022-07-27 15:50:00,43.4,43.57,43.3,43.36,2688370.0,39.8899,40.0462,39.798,39.8532,2688370.0
2022-07-28 09:30:00,39.66,40.32,39.51,39.77,3347959.0,36.4524,37.059,36.3146,36.5535,3347959.0
2022-07-28 09:40:00,39.76,39.99,39.65,39.69,1511752.0,36.5443,36.7557,36.4432,36.48,1511752.0
2022-07-28 09:50:00,39.68,39.7,39.13,39.23,1853825.0,36.4708,36.4892,35.9653,36.0572,1853825.0
2022-07-28 10:00:00,39.22,39.35,39.09,39.23,1673684.0,36.048,36.1675,35.9285,36.0572,1673684.0
2022-07-28 10:10:00,39.22,39.63,39.17,39.6,1764737.0,36.048,36.4248,36.0021,36.3973,1764737.0
2022-07-28 10:20:00,39.61,39.86,39.5,39.84,1021243.0,36.4065,36.6362,36.3054,36.6179,1021243.0
2022-07-28 10:30:00,39.85,39.98,39.57,39.58,832313.0,36.6271,36.7465,36.3697,36.3789,832313.0
2022-07-28 10:40:00,39.58,39.64,39.43,39.6,628157.0,36.3789,36.434,36.241,36.3973,628157.0
2022-07-28 10:50:00,39.61,39.72,39.31,39.43,677050.0,36.4065,36.5076,36.1307,36.241,677050.0
2022-07-28 11:00:00,39.43,39.43,39.08,39.1,904290.0,36.241,36.241,35.9193,35.9377,904290.0
2022-07-28 11:10:00,39.09,39.43,39.08,39.4,872520.0,35.9285,36.241,35.9193,36.2135,872520.0
2022-07-28 11:20:00,39.4,39.4,38.98,39.07,942739.0,36.2135,36.2135,35.8274,35.9101,942739.0
2022-07-28 11:30:00,39.07,39.29,39.0,39.26,854236.0,35.9101,36.1123,35.8458,36.0848,854236.0
2022-07-28 11:40:00,39.26,39.48,39.22,39.48,978686.0,36.0848,36.287,36.048,36.287,978686.0
2022-07-28 11:50:00,39.48,39.69,39.46,39.66,983261.0,36.287,36.48,36.2686,36.4524,983261.0
2022-07-28 12:00:00,39.66,39.74,39.58,39.73,833873.0,36.4524,36.526,36.3789,36.5168,833873.0
2022-07-28 12:10:00,39.73,39.99,39.73,39.82,979889.0,36.5168,36.7557,36.5168,36.5995,979889.0
2022-07-28 12:20:00,39.82,39.9,39.7,39.88,802211.0,36.5995,36.673,36.4892,36.6546,802211.0
2022-07-28 12:30:00,39.88,40.01,39.87,39.95,849986.0,36.6546,36.7741,36.6454,36.719,849986.0
2022-07-28 12:40:00,39.95,39.97,39.8,39.97,659455.0,36.719,36.7374,36.5811,36.7374,659455.0
2022-07-28 12:50:00,39.97,40.01,39.7,39.73,894235.0,36.7374,36.7741,36.4892,36.5168,894235.0
2022-07-28 13:00:00,39.73,39.76,39.53,39.71,632012.0,36.5168,36.5443,36.3329,36.4984,632012.0
2022-07-28 13:10:00,39.71,39.85,39.7,39.77,821071.0,36.4984,36.6271,36.4892,36.5535,821071.0
2022-07-28 13:20:00,39.77,39.88,39.76,39.88,583563.0,36.5535,36.6546,36.5443,36.6546,583563.0
2022-07-28 13:30:00,39.88,39.95,39.87,39.92,603434.0,36.6546,36.719,36.6454,36.6914,603434.0
2022-07-28 13:40:00,39.93,39.98,39.78,39.89,766934.0,36.7006,36.7465,36.5627,36.6638,766934.0
2022-07-28 13:50:00,39.89,39.98,39.88,39.96,496043.0,36.6638,36.7465,36.6546,36.7282,496043.0
2022-07-28 14:00:00,39.97,39.97,39.87,39.91,599851.0,36.7374,36.7374,36.6454,36.6822,599851.0
2022-07-28 14:10:00,39.91,39.93,39.74,39.83,572641.0,36.6822,36.7006,36.526,36.6087,572641.0
2022-07-28 14:20:00,39.83,39.85,39.74,39.8,428820.0,36.6087,36.6271,36.526,36.5811,428820.0
2022-07-28 14:30:00,39.8,39.87,39.74,39.77,396843.0,36.5811,36.6454,36.526,36.5535,396843.0
2022-07-28 14:40:00,39.78,39.78,39.63,39.67,423301.0,36.5627,36.5627,36.4248,36.4616,423301.0
2022-07-28 14:50:00,39.68,39.73,39.67,39.7,415740.0,36.4708,36.5168,36.4616,36.4892,415740.0
2022-07-28 15:00:00,39.7,39.7,39.57,39.64,822405.0,36.4892,36.4892,36.3697,36.434,822405.0
2022-07-28 15:10:00,39.64,39.69,39.58,39.61,769776.0,36.434,36.48,36.3789,36.4065,769776.0
2022-07-28 15:20:00,39.61,39.77,39.6,39.76,913519.0,36.4065,36.5535,36.3973,36.5443,913519.0
2022-07-28 15:30:00,39.75,39.79,39.58,39.59,1137928.0,36.5351,36.5719,36.3789,36.3881,1137928.0
2022-07-28 15:40:00,39.59,39.6,39.36,39.41,1534809.0,36.3881,36.3973,36.1767,36.2226,1534809.0
2022-07-28 15:50:00,39.4,39.46,39.37,39.4,2898130.0,36.2135,36.2686,36.1859,36.2135,2898130.0
2022-07-29 09:30:00,39.09,39.11,37.78,37.91,2502803.0,35.9285,35.9469,34.7245,34.844,2502803.0
2022-07-29 09:40:00,37.91,38.09,37.52,37.52,1422260.0,34.844,35.0094,34.4855,34.4855,1422260.0
2022-07-29 09:50:00,37.52,37.74,37.12,37.2,2061542.0,34.4855,34.6877,34.1178,34.1914,2061542.0
2022-07-29 10:00:00,37.2,37.41,37.08,37.39,1727089.0,34.1914,34.3844,34.0811,34.366,1727089.0
2022-07-29 10:10:00,37.39,37.62,37.35,37.47,1658291.0,34.366,34.5774,34.3292,34.4395,1658291.0
2022-07-29 10:20:00,37.47,37.52,37.3,37.34,823529.0,34.4395,34.4855,34.2833,34.3201,823529.0
2022-07-29 10:30:00,37.33,37.43,37.25,37.43,884478.0,34.3109,34.4028,34.2373,34.4028,884478.0
2022-07-29 10:40:00,37.43,37.5,37.38,37.49,959607.0,34.4028,34.4671,34.3568,34.4579,959607.0
2022-07-29 10:50:00,37.49,37.56,37.23,37.23,1007684.0,34.4579,34.5223,34.219,34.219,1007684.0
2022-07-29 11:00:00,37.24,37.3,37.0,37.05,1270182.0,34.2281,34.2833,34.0076,34.0535,1270182.0
2022-07-29 11:10:00,37.05,37.17,36.85,36.94,1092704.0,34.0535,34.1638,33.8697,33.9524,1092704.0
2022-07-29 11:20:00,36.93,36.94,36.73,36.75,1124604.0,33.9432,33.9524,33.7594,33.7778,1124604.0
2022-07-29 11:30:00,36.75,36.91,36.65,36.84,1058822.0,33.7778,33.9248,33.6859,33.8605,1058822.0
2022-07-29 11:40:00,36.84,36.91,36.65,36.66,1047871.0,33.8605,33.9248,33.6859,33.6951,1047871.0
2022-07-29 11:50:00,36.66,36.76,36.58,36.75,1092700.0,33.6951,33.787,33.6215,33.7778,1092700.0
2022-07-29 12:00:00,36.75,36.78,36.57,36.61,848881.0,33.7778,33.8053,33.6123,33.6491,848881.0
2022-07-29 12:10:00,36.6,36.84,36.58,36.84,1077878.0,33.6399,33.8605,33.6215,33.8605,1077878.0
2022-07-29 12:20:00,36.84,37.07,36.8,37.04,1074899.0,33.8605,34.0719,33.8237,34.0443,1074899.0
2022-07-29 12:30:00,37.04,37.13,36.97,37.02,720516.0,34.0443,34.127,33.98,34.0259,720516.0
2022-07-29 12:40:00,37.01,37.18,36.93,37.17,545880.0,34.0167,34.173,33.9432,34.1638,545880.0
2022-07-29 12:50:00,37.18,37.22,37.07,37.09,665125.0,34.173,34.2098,34.0719,34.0903,665125.0
2022-07-29 13:00:00,37.09,37.11,36.99,37.08,555365.0,34.0903,34.1087,33.9984,34.0811,555365.0
2022-07-29 13:10:00,37.08,37.15,37.05,37.13,399429.0,34.0811,34.1454,34.0535,34.127,399429.0
2022-07-29 13:20:00,37.13,37.17,37.02,37.05,579851.0,34.127,34.1638,34.0259,34.0535,579851.0
2022-07-29 13:30:00,37.04,37.15,37.03,37.15,396380.0,34.0443,34.1454,34.0351,34.1454,396380.0
2022-07-29 13:40:00,37.15,37.18,37.01,37.09,611334.0,34.1454,34.173,34.0167,34.0903,611334.0
2022-07-29 13:50:00,37.09,37.1,37.03,37.08,387283.0,34.0903,34.0995,34.0351,34.0811,387283.0
2022-07-29 14:00:00,37.08,37.15,36.99,37.15,517983.0,34.0811,34.1454,33.9984,34.1454,517983.0
2022-07-29 14:10:00,37.14,37.17,37.06,37.15,963069.0,34.1362,34.1638,34.0627,34.1454,963069.0
2022-07-29 14:20:00,37.15,37.38,37.14,37.37,594995.0,34.1454,34.3568,34.1362,34.3476,594995.0
2022-07-29 14:30:00,37.37,37.63,37.36,37.55,1213094.0,34.3476,34.5866,34.3384,34.5131,1213094.0
2022-07-29 14:40:00,37.54,37.56,37.37,37.42,679167.0,34.5039,34.5223,34.3476,34.3936,679167.0
2022-07-29 14:50:00,37.43,37.49,37.4,37.42,691355.0,34.4028,34.4579,34.3752,34.3936,691355.0
2022-07-29 15:00:00,37.43,37.52,37.41,37.5,1105625.0,34.4028,34.4855,34.3844,34.4671,1105625.0
2022-07-29 15:10:00,37.5,37.63,37.43,37.63,949816.0,34.4671,34.5866,34.4028,34.5866,949816.0
2022-07-29 15:20:00,37.63,37.78,37.61,37.75,1243856.0,34.5866,34.7245,34.5682,34.6969,1243856.0
2022-07-29 15:30:00,37.75,37.82,37.68,37.69,1844896.0,34.6969,34.7612,34.6326,34.6418,1844896.0
2022-07-29 15:40:00,37.69,37.7,37.57,37.59,1485589.0,34.6418,34.6509,34.5315,34.5498,1485589.0
2022-07-29 15:50:00,37.59,37.67,37.39,37.5,4145503.0,34.5498,34.6234,34.366,34.4671,4145503.0
2022-08-01 09:30:00,37.02,37.14,36.76,37.02,1595422.0,34.0259,34.1362,33.787,34.0259,1595422.0
2022-08-01 09:40:00,37.01,37.14,36.86,36.91,1058407.0,34.0167,34.1362,33.8789,33.9248,1058407.0
2022-08-01 09:50:00,36.91,37.42,36.88,37.41,1073766.0,33.9248,34.3936,33.8973,34.3844,1073766.0
2022-08-01 10:00:00,37.4,37.62,37.33,37.59,649288.0,34.3752,34.5774,34.3109,34.5498,649288.0
2022-08-01 10:10:00,37.59,37.62,37.31,37.31,598041.0,34.5498,34.5774,34.2925,34.2925,598041.0
2022-08-01 10:20:00,37.31,37.32,37.13,37.15,707522.0,34.2925,34.3017,34.127,34.1454,707522.0
2022-08-01 10:30:00,37.15,37.34,37.12,37.31,620786.0,34.1454,34.3201,34.1178,34.2925,620786.0
2022-08-01 10:40:00,37.32,37.39,37.25,37.28,495620.0,34.3017,34.366,34.2373,34.2649,495620.0
2022-08-01 10:50:00,37.29,37.39,37.28,37.36,393288.0,34.2741,34.366,34.2649,34.3384,393288.0
2022-08-01 11:00:00,37.37,37.47,37.36,37.42,603277.0,34.3476,34.4395,34.3384,34.3936,603277.0
2022-08-01 11:10:00,37.43,37.5,37.29,37.29,472397.0,34.4028,34.4671,34.2741,34.2741,472397.0
2022-08-01 11:20:00,37.29,37.43,37.27,37.41,458931.0,34.2741,34.4028,34.2557,34.3844,458931.0
2022-08-01 11:30:00,37.42,37.45,37.3,37.45,396541.0,34.3936,34.4212,34.2833,34.4212,396541.0
2022-08-01 11:40:00,37.45,37.59,37.44,37.52,372748.0,34.4212,34.5498,34.412,34.4855,372748.0
2022-08-01 11:50:00,37.52,37.56,37.41,37.42,331891.0,34.4855,34.5223,34.3844,34.3936,331891.0
2022-08-01 12:00:00,37.43,37.44,37.35,37.4,439879.0,34.4028,34.412,34.3292,34.3752,439879.0
2022-08-01 12:10:00,37.4,37.43,37.3,37.38,251320.0,34.3752,34.4028,34.2833,34.3568,251320.0
2022-08-01 12:20:00,37.38,37.51,37.37,37.48,348082.0,34.3568,34.4763,34.3476,34.4487,348082.0
2022-08-01 12:30:00,37.48,37.56,37.47,37.55,326119.0,34.4487,34.5223,34.4395,34.5131,326119.0
2022-08-01 12:40:00,37.55,37.61,37.5,37.55,466080.0,34.5131,34.5682,34.4671,34.5131,466080.0
2022-08-01 12:50:00,37.55,37.57,37.46,37.48,257383.0,34.5131,34.5315,34.4304,34.4487,257383.0
2022-08-01 13:00:00,37.48,37.48,37.33,37.41,381294.0,34.4487,34.4487,34.3109,34.3844,381294.0
2022-08-01 13:10:00,37.41,37.45,37.31,37.31,343942.0,34.3844,34.4212,34.2925,34.2925,343942.0
2022-08-01 13:20:00,37.32,37.39,37.29,37.34,331239.0,34.3017,34.366,34.2741,34.3201,331239.0
2022-08-01 13:30:00,37.33,37.35,37.26,37.28,294177.0,34.3109,34.3292,34.2465,34.2649,294177.0
2022-08-01 13:40:00,37.29,37.3,37.2,37.27,332642.0,34.2741,34.2833,34.1914,34.2557,332642.0
2022-08-01 13:50:00,37.28,37.36,37.25,37.34,526189.0,34.2649,34.3384,34.2373,34.3201,526189.0
2022-08-01 14:00:00,37.34,37.37,37.27,37.37,311787.0,34.3201,34.3476,34.2557,34.3476,311787.0
2022-08-01 14:10:00,37.37,37.41,37.31,37.34,268232.0,34.3476,34.3844,34.2925,34.3201,268232.0
2022-08-01 14:20:00,37.34,37.4,37.32,37.32,349192.0,34.3201,34.3752,34.3017,34.3017,349192.0
2022-08-01 14:30:00,37.32,37.39,37.3,37.34,381783.0,34.3017,34.366,34.2833,34.3201,381783.0
2022-08-01 14:40:00,37.34,37.38,37.27,37.3,440625.0,34.3201,34.3568,34.2557,34.2833,440625.0
2022-08-01 14:50:00,37.29,37.39,37.26,37.34,387494.0,34.2741,34.366,34.2465,34.3201,387494.0
2022-08-01 15:00:00,37.34,37.36,37.3,37.36,338112.0,34.3201,34.3384,34.2833,34.3384,338112.0
2022-08-01 15:10:00,37.36,37.37,37.29,37.35,562849.0,34.3384,34.3476,34.2741,34.3292,562849.0
2022-08-01 15:20:00,37.36,37.36,37.25,37.34,830785.0,34.3384,34.3384,34.2373,34.3201,830785.0
2022-08-01 15:30:00,37.34,37.42,37.32,37.38,739449.0,34.3201,34.3936,34.3017,34.3568,739449.0
2022-08-01 15:40:00,37.38,37.48,37.37,37.43,729194.0,34.3568,34.4487,34.3476,34.4028,729194.0
2022-08-01 15:50:00,37.43,37.56,37.42,37.51,1376911.0,34.4028,34.5223,34.3936,34.4763,1376911.0
2022-08-02 09:30:00,37.59,37.79,37.49,37.72,1147958.0,34.5498,34.7337,34.4579,34.6693,1147958.0
2022-08-02 09:40:00,37.73,37.87,37.57,37.63,736456.0,34.6785,34.8072,34.5315,34.5866,736456.0
2022-08-02 09:50:00,37.63,37.74,37.6,37.61,578075.0,34.5866,34.6877,34.559,34.5682,578075.0
2022-08-02 10:00:00,37.61,37.71,37.54,37.55,595441.0,34.5682,34.6601,34.5039,34.5131,595441.0
2022-08-02 10:10:00,37.55,37.68,37.47,37.62,596441.0,34.5131,34.6326,34.4395,34.5774,596441.0
2022-08-02 10:20:00,37.62,37.66,37.44,37.5,775668.0,34.5774,34.6142,34.412,34.4671,775668.0
2022-08-02 10:30:00,37.5,37.63,37.44,37.6,657019.0,34.4671,34.5866,34.412,34.559,657019.0
2022-08-02 10:40:00,37.6,37.68,37.54,37.62,408018.0,34.559,34.6326,34.5039,34.5774,408018.0
2022-08-02 10:50:00,37.62,37.71,37.57,37.62,337689.0,34.5774,34.6601,34.5315,34.5774,337689.0
2022-08-02 11:00:00,37.63,37.69,37.61,37.68,570677.0,34.5866,34.6418,34.5682,34.6326,570677.0
2022-08-02 11:10:00,37.67,37.77,37.65,37.71,481065.0,34.6234,34.7153,34.605,34.6601,481065.0
2022-08-02 11:20:00,37.72,37.72,37.61,37.7,247722.0,34.6693,34.6693,34.5682,34.6509,247722.0
2022-08-02 11:30:00,37.7,37.71,37.58,37.67,215047.0,34.6509,34.6601,34.5406,34.6234,215047.0
2022-08-02 11:40:00,37.67,37.72,37.66,37.69,302770.0,34.6234,34.6693,34.6142,34.6418,302770.0
2022-08-02 11:50:00,37.69,37.69,37.58,37.59,381102.0,34.6418,34.6418,34.5406,34.5498,381102.0
2022-08-02 12:00:00,37.6,37.69,37.59,37.66,414708.0,34.559,34.6418,34.5498,34.6142,414708.0
2022-08-02 12:10:00,37.66,37.78,37.64,37.77,461403.0,34.6142,34.7245,34.5958,34.7153,461403.0
2022-08-02 12:20:00,37.77,37.88,37.76,37.86,462092.0,34.7153,34.8164,34.7061,34.798,462092.0
2022-08-02 12:30:00,37.87,37.97,37.86,37.96,294451.0,34.8072,34.8991,34.798,34.8899,294451.0
2022-08-02 12:40:00,37.96,37.97,37.88,37.93,182418.0,34.8899,34.8991,34.8164,34.8623,182418.0
2022-08-02 12:50:00,37.93,37.94,37.87,37.9,428532.0,34.8623,34.8715,34.8072,34.8348,428532.0
2022-08-02 13:00:00,37.9,37.96,37.89,37.93,558022.0,34.8348,34.8899,34.8256,34.8623,558022.0
2022-08-02 13:10:00,37.94,38.02,37.93,37.99,335111.0,34.8715,34.9451,34.8623,34.9175,335111.0
2022-08-02 13:20:00,37.98,38.07,37.93,37.95,533253.0,34.9083,34.991,34.8623,34.8807,533253.0
2022-08-02 13:30:00,37.95,37.96,37.78,37.9,706359.0,34.8807,34.8899,34.7245,34.8348,706359.0
2022-08-02 13:40:00,37.89,37.91,37.82,37.84,423106.0,34.8256,34.844,34.7612,34.7796,423106.0
2022-08-02 13:50:00,37.84,37.9,37.83,37.87,286687.0,34.7796,34.8348,34.7704,34.8072,286687.0
2022-08-02 14:00:00,37.86,37.94,37.83,37.94,344910.0,34.798,34.8715,34.7704,34.8715,344910.0
2022-08-02 14:10:00,37.94,37.94,37.82,37.83,494830.0,34.8715,34.8715,34.7612,34.7704,494830.0
2022-08-02 14:20:00,37.83,37.92,37.81,37.89,339254.0,34.7704,34.8531,34.752,34.8256,339254.0
2022-08-02 14:30:00,37.89,37.89,37.85,37.87,243856.0,34.8256,34.8256,34.7888,34.8072,243856.0
2022-08-02 14:40:00,37.87,37.91,37.77,37.83,307795.0,34.8072,34.844,34.7153,34.7704,307795.0
2022-08-02 14:50:00,37.83,37.87,37.72,37.78,467224.0,34.7704,34.8072,34.6693,34.7245,467224.0
2022-08-02 15:00:00,37.77,37.9,37.75,37.83,328750.0,34.7153,34.8348,34.6969,34.7704,328750.0
2022-08-02 15:10:00,37.82,37.84,37.74,37.75,442352.0,34.7612,34.7796,34.6877,34.6969,442352.0
2022-08-02 15:20:00,37.75,37.84,37.73,37.84,451297.0,34.6969,34.7796,34.6785,34.7796,451297.0
2022-08-02 15:30:00,37.84,37.89,37.79,37.8,613685.0,34.7796,34.8256,34.7337,34.7429,613685.0
2022-08-02 15:40:00,37.8,37.81,37.66,37.66,906616.0,34.7429,34.752,34.6142,34.6142,906616.0
2022-08-02 15:50:00,37.67,37.72,37.66,37.69,1253083.0,34.6234,34.6693,34.6142,34.6418,1253083.0
2022-08-03 09:30:00,37.88,37.99,37.64,37.95,705281.0,34.8164,34.9175,34.5958,34.8807,705281.0
2022-08-03 09:40:00,37.95,38.05,37.87,37.93,427040.0,34.8807,34.9726,34.8072,34.8623,427040.0
2022-08-03 09:50:00,37.93,38.06,37.9,37.95,429300.0,34.8623,34.9818,34.8348,34.8807,429300.0
2022-08-03 10:00:00,37.93,38.11,37.86,38.08,441468.0,34.8623,35.0278,34.798,35.0002,441468.0
2022-08-03 10:10:00,38.08,38.13,37.87,37.91,387786.0,35.0002,35.0462,34.8072,34.844,387786.0
2022-08-03 10:20:00,37.91,38.04,37.89,38.02,247676.0,34.844,34.9634,34.8256,34.9451,247676.0
2022-08-03 10:30:00,38.02,38.07,37.87,37.97,279158.0,34.9451,34.991,34.8072,34.8991,279158.0
2022-08-03 10:40:00,37.97,38.03,37.94,38.01,198532.0,34.8991,34.9543,34.8715,34.9359,198532.0
2022-08-03 10:50:00,38.01,38.16,38.0,38.1,268238.0,34.9359,35.0737,34.9267,35.0186,268238.0
2022-08-03 11:00:00,38.09,38.19,38.09,38.19,301298.0,35.0094,35.1013,35.0094,35.1013,301298.0
2022-08-03 11:10:00,38.19,38.25,38.17,38.23,217362.0,35.1013,35.1565,35.0829,35.1381,217362.0
2022-08-03 11:20:00,38.23,38.32,38.2,38.27,238177.0,35.1381,35.2208,35.1105,35.1748,238177.0
2022-08-03 11:30:00,38.27,38.28,38.2,38.25,512704.0,35.1748,35.184,35.1105,35.1565,512704.0
2022-08-03 11:40:00,38.26,38.3,38.22,38.24,442458.0,35.1657,35.2024,35.1289,35.1473,442458.0
2022-08-03 11:50:00,38.24,38.27,38.16,38.23,218400.0,35.1473,35.1748,35.0737,35.1381,218400.0
2022-08-03 12:00:00,38.24,38.27,38.21,38.21,217542.0,35.1473,35.1748,35.1197,35.1197,217542.0
2022-08-03 12:10:00,38.22,38.26,38.12,38.14,308561.0,35.1289,35.1657,35.037,35.0554,308561.0
2022-08-03 12:20:00,38.14,38.21,38.13,38.18,314589.0,35.0554,35.1197,35.0462,35.0921,314589.0
2022-08-03 12:30:00,38.18,38.26,38.16,38.19,323120.0,35.0921,35.1657,35.0737,35.1013,323120.0
2022-08-03 12:40:00,38.2,38.25,38.18,38.23,247165.0,35.1105,35.1565,35.0921,35.1381,247165.0
2022-08-03 12:50:00,38.23,38.34,38.18,38.29,440179.0,35.1381,35.2392,35.0921,35.1932,440179.0
2022-08-03 13:00:00,38.29,38.37,38.28,38.36,223500.0,35.1932,35.2668,35.184,35.2576,223500.0
2022-08-03 13:10:00,38.36,38.39,38.34,38.35,204162.0,35.2576,35.2851,35.2392,35.2484,204162.0
2022-08-03 13:20:00,38.35,38.42,38.34,38.39,172242.0,35.2484,35.3127,35.2392,35.2851,172242.0
2022-08-03 13:30:00,38.39,38.45,38.33,38.34,281414.0,35.2851,35.3403,35.23,35.2392,281414.0
2022-08-03 13:40:00,38.34,38.34,38.21,38.25,331969.0,35.2392,35.2392,35.1197,35.1565,331969.0
2022-08-03 13:50:00,38.25,38.29,38.22,38.22,389264.0,35.1565,35.1932,35.1289,35.1289,389264.0
2022-08-03 14:00:00,38.23,38.25,38.17,38.2,219309.0,35.1381,35.1565,35.0829,35.1105,219309.0
2022-08-03 14:10:00,38.2,38.25,38.18,38.23,216786.0,35.1105,35.1565,35.0921,35.1381,216786.0
2022-08-03 14:20:00,38.23,38.3,38.22,38.28,261812.0,35.1381,35.2024,35.1289,35.184,261812.0
2022-08-03 14:30:00,38.29,38.34,38.28,38.3,268214.0,35.1932,35.2392,35.184,35.2024,268214.0
2022-08-03 14:40:00,38.29,38.36,38.27,38.34,275890.0,35.1932,35.2576,35.1748,35.2392,275890.0
2022-08-03 14:50:00,38.34,38.37,38.29,38.3,259105.0,35.2392,35.2668,35.1932,35.2024,259105.0
2022-08-03 15:00:00,38.3,38.4,38.3,38.37,383081.0,35.2024,35.2943,35.2024,35.2668,383081.0
2022-08-03 15:10:00,38.36,38.44,38.32,38.43,886112.0,35.2576,35.3311,35.2208,35.3219,886112.0
2022-08-03 15:20:00,38.42,38.54,38.4,38.54,521527.0,35.3127,35.423,35.2943,35.423,521527.0
2022-08-03 15:30:00,38.54,38.61,38.47,38.58,662803.0,35.423,35.4873,35.3587,35.4598,662803.0
2022-08-03 15:40:00,38.59,38.64,38.48,38.49,801138.0,35.469,35.5149,35.3679,35.377,801138.0
2022-08-03 15:50:00,38.5,38.52,38.43,38.49,2337474.0,35.3862,35.4046,35.3219,35.377,2337474.0
2022-08-04 09:30:00,38.58,39.13,38.36,38.96,965449.0,35.4598,35.9653,35.2576,35.809,965449.0
2022-08-04 09:40:00,38.96,39.22,38.96,39.16,532227.0,35.809,36.048,35.809,35.9929,532227.0
2022-08-04 09:50:00,39.16,39.18,39.0,39.09,556212.0,35.9929,36.0112,35.8458,35.9285,556212.0
2022-08-04 10:00:00,39.1,39.18,39.0,39.03,477442.0,35.9377,36.0112,35.8458,35.8734,477442.0
2022-08-04 10:10:00,39.03,39.07,38.86,39.0,310424.0,35.8734,35.9101,35.7171,35.8458,310424.0
2022-08-04 10:20:00,39.0,39.07,38.84,38.89,308601.0,35.8458,35.9101,35.6987,35.7447,308601.0
2022-08-04 10:30:00,38.89,38.93,38.78,38.84,371317.0,35.7447,35.7815,35.6436,35.6987,371317.0
2022-08-04 10:40:00,38.84,39.06,38.83,39.05,514201.0,35.6987,35.9009,35.6896,35.8918,514201.0
2022-08-04 10:50:00,39.05,39.15,38.98,39.11,585298.0,35.8918,35.9837,35.8274,35.9469,585298.0
2022-08-04 11:00:00,39.12,39.21,39.09,39.15,511029.0,35.9561,36.0388,35.9285,35.9837,511029.0
2022-08-04 11:10:00,39.15,39.15,39.04,39.06,405525.0,35.9837,35.9837,35.8826,35.9009,405525.0
2022-08-04 11:20:00,39.06,39.08,38.89,38.9,364712.0,35.9009,35.9193,35.7447,35.7539,364712.0
2022-08-04 11:30:00,38.91,38.92,38.82,38.82,373429.0,35.7631,35.7723,35.6804,35.6804,373429.0
2022-08-04 11:40:00,38.82,38.92,38.79,38.86,314445.0,35.6804,35.7723,35.6528,35.7171,314445.0
2022-08-04 11:50:00,38.85,38.94,38.85,38.91,278553.0,35.7079,35.7907,35.7079,35.7631,278553.0
2022-08-04 12:00:00,38.91,38.94,38.86,38.88,165653.0,35.7631,35.7907,35.7171,35.7355,165653.0
2022-08-04 12:10:00,38.88,38.94,38.87,38.88,315549.0,35.7355,35.7907,35.7263,35.7355,315549.0
2022-08-04 12:20:00,38.88,38.88,38.85,38.88,97598.0,35.7355,35.7355,35.7079,35.7355,97598.0
2022-08-04 12:30:00,38.88,38.96,38.86,38.95,318820.0,35.7355,35.809,35.7171,35.7998,318820.0
2022-08-04 12:40:00,38.96,39.0,38.81,38.83,246583.0,35.809,35.8458,35.6712,35.6896,246583.0
2022-08-04 12:50:00,38.83,38.85,38.79,38.83,136673.0,35.6896,35.7079,35.6528,35.6896,136673.0
2022-08-04 13:00:00,38.83,38.87,38.81,38.83,176444.0,35.6896,35.7263,35.6712,35.6896,176444.0
2022-08-04 13:10:00,38.83,38.89,38.82,38.83,198544.0,35.6896,35.7447,35.6804,35.6896,198544.0
2022-08-04 13:20:00,38.84,38.87,38.79,38.82,240253.0,35.6987,35.7263,35.6528,35.6804,240253.0
2022-08-04 13:30:00,38.83,38.99,38.82,38.94,341589.0,35.6896,35.8366,35.6804,35.7907,341589.0
2022-08-04 13:40:00,38.93,38.94,38.88,38.91,182155.0,35.7815,35.7907,35.7355,35.7631,182155.0
2022-08-04 13:50:00,38.91,38.99,38.88,38.94,277434.0,35.7631,35.8366,35.7355,35.7907,277434.0
2022-08-04 14:00:00,38.94,38.95,38.89,38.93,204554.0,35.7907,35.7998,35.7447,35.7815,204554.0
2022-08-04 14:10:00,38.93,38.99,38.89,38.99,220550.0,35.7815,35.8366,35.7447,35.8366,220550.0
2022-08-04 14:20:00,38.99,39.08,38.97,39.07,270272.0,35.8366,35.9193,35.8182,35.9101,270272.0
2022-08-04 14:30:00,39.08,39.11,39.01,39.05,290138.0,35.9193,35.9469,35.855,35.8918,290138.0
2022-08-04 14:40:00,39.05,39.06,38.98,39.02,228708.0,35.8918,35.9009,35.8274,35.8642,228708.0
2022-08-04 14:50:00,39.02,39.07,38.99,39.0,234130.0,35.8642,35.9101,35.8366,35.8458,234130.0
2022-08-04 15:00:00,38.99,39.04,38.98,39.02,188660.0,35.8366,35.8826,35.8274,35.8642,188660.0
2022-08-04 15:10:00,39.02,39.11,39.02,39.1,232479.0,35.8642,35.9469,35.8642,35.9377,232479.0
2022-08-04 15:20:00,39.1,39.11,39.04,39.11,376702.0,35.9377,35.9469,35.8826,35.9469,376702.0
2022-08-04 15:30:00,39.11,39.15,39.06,39.07,482715.0,35.9469,35.9837,35.9009,35.9101,482715.0
2022-08-04 15:40:00,39.06,39.08,38.99,39.01,550203.0,35.9009,35.9193,35.8366,35.855,550203.0
2022-08-04 15:50:00,39.01,39.05,38.88,38.94,1292658.0,35.855,35.8918,35.7355,35.7907,1292658.0
2022-08-05 09:30:00,37.76,38.41,37.76,38.12,991331.0,34.7061,35.3035,34.7061,35.037,991331.0
2022-08-05 09:40:00,38.13,38.43,38.11,38.3,597422.0,35.0462,35.3219,35.0278,35.2024,597422.0
2022-08-05 09:50:00,38.3,38.33,38.09,38.12,547568.0,35.2024,35.23,35.0094,35.037,547568.0
2022-08-05 10:00:00,38.13,38.18,38.06,38.09,420809.0,35.0462,35.0921,34.9818,35.0094,420809.0
2022-08-05 10:10:00,38.09,38.22,38.03,38.2,440359.0,35.0094,35.1289,34.9543,35.1105,440359.0
2022-08-05 10:20:00,38.21,38.35,38.2,38.33,580850.0,35.1197,35.2484,35.1105,35.23,580850.0
2022-08-05 10:30:00,38.33,38.41,38.23,38.31,437628.0,35.23,35.3035,35.1381,35.2116,437628.0
2022-08-05 10:40:00,38.31,38.34,38.25,38.27,232700.0,35.2116,35.2392,35.1565,35.1748,232700.0
2022-08-05 10:50:00,38.27,38.27,38.16,38.16,251943.0,35.1748,35.1748,35.0737,35.0737,251943.0
2022-08-05 11:00:00,38.17,38.24,38.13,38.23,327234.0,35.0829,35.1473,35.0462,35.1381,327234.0
2022-08-05 11:10:00,38.23,38.27,38.14,38.23,267421.0,35.1381,35.1748,35.0554,35.1381,267421.0
2022-08-05 11:20:00,38.23,38.24,38.1,38.11,363830.0,35.1381,35.1473,35.0186,35.0278,363830.0
2022-08-05 11:30:00,38.11,38.13,38.03,38.08,396326.0,35.0278,35.0462,34.9543,35.0002,396326.0
2022-08-05 11:40:00,38.08,38.15,38.07,38.14,309673.0,35.0002,35.0645,34.991,35.0554,309673.0
2022-08-05 11:50:00,38.14,38.15,38.09,38.13,273873.0,35.0554,35.0645,35.0094,35.0462,273873.0
2022-08-05 12:00:00,38.13,38.16,38.04,38.07,186017.0,35.0462,35.0737,34.9634,34.991,186017.0
2022-08-05 12:10:00,38.07,38.12,38.06,38.07,252140.0,34.991,35.037,34.9818,34.991,252140.0
2022-08-05 12:20:00,38.07,38.07,37.94,38.0,230564.0,34.991,34.991,34.8715,34.9267,230564.0
2022-08-05 12:30:00,38.0,38.0,37.95,37.99,285611.0,34.9267,34.9267,34.8807,34.9175,285611.0
2022-08-05 12:40:00,38.0,38.14,37.96,38.13,452859.0,34.9267,35.0554,34.8899,35.0462,452859.0
2022-08-05 12:50:00,38.13,38.15,38.09,38.14,195225.0,35.0462,35.0645,35.0094,35.0554,195225.0
2022-08-05 13:00:00,38.14,38.25,38.12,38.24,371195.0,35.0554,35.1565,35.037,35.1473,371195.0
2022-08-05 13:10:00,38.25,38.26,38.16,38.16,315823.0,35.1565,35.1657,35.0737,35.0737,315823.0
2022-08-05 13:20:00,38.17,38.18,38.12,38.16,180185.0,35.0829,35.0921,35.037,35.0737,180185.0
2022-08-05 13:30:00,38.16,38.21,38.15,38.21,199006.0,35.0737,35.1197,35.0645,35.1197,199006.0
2022-08-05 13:40:00,38.21,38.22,38.16,38.16,218833.0,35.1197,35.1289,35.0737,35.0737,218833.0
2022-08-05 13:50:00,38.16,38.18,38.12,38.14,201888.0,35.0737,35.0921,35.037,35.0554,201888.0
2022-08-05 14:00:00,38.14,38.14,38.08,38.12,215090.0,35.0554,35.0554,35.0002,35.037,215090.0
2022-08-05 14:10:00,38.12,38.16,38.05,38.08,289118.0,35.037,35.0737,34.9726,35.0002,289118.0
2022-08-05 14:20:00,38.09,38.14,38.04,38.04,309493.0,35.0094,35.0554,34.9634,34.9634,309493.0
2022-08-05 14:30:00,38.05,38.1,38.01,38.09,275505.0,34.9726,35.0186,34.9359,35.0094,275505.0
2022-08-05 14:40:00,38.09,38.17,38.07,38.16,241221.0,35.0094,35.0829,34.991,35.0737,241221.0
2022-08-05 14:50:00,38.16,38.2,38.1,38.12,207342.0,35.0737,35.1105,35.0186,35.037,207342.0
2022-08-05 15:00:00,38.11,38.15,38.1,38.13,253130.0,35.0278,35.0645,35.0186,35.0462,253130.0
2022-08-05 15:10:00,38.12,38.2,38.12,38.13,374540.0,35.037,35.1105,35.037,35.0462,374540.0
2022-08-05 15:20:00,38.14,38.23,38.13,38.23,297954.0,35.0554,35.1381,35.0462,35.1381,297954.0
2022-08-05 15:30:00,38.22,38.26,38.19,38.25,504677.0,35.1289,35.1657,35.1013,35.1565,504677.0
2022-08-05 15:40:00,38.25,38.32,38.24,38.27,867752.0,35.1565,35.2208,35.1473,35.1748,867752.0
2022-08-05 15:50:00,38.26,38.29,38.22,38.27,1644746.0,35.1657,35.1932,35.1289,35.1748,1644746.0
2022-08-08 09:30:00,38.58,38.91,38.51,38.86,523746.0,35.4598,35.7631,35.3954,35.7171,523746.0
2022-08-08 09:40:00,38.88,39.23,38.83,39.21,439179.0,35.7355,36.0572,35.6896,36.0388,439179.0
2022-08-08 09:50:00,39.21,39.32,39.12,39.27,318694.0,36.0388,36.1399,35.9561,36.094,318694.0
2022-08-08 10:00:00,39.28,39.38,39.22,39.32,363186.0,36.1032,36.1951,36.048,36.1399,363186.0
2022-08-08 10:10:00,39.31,39.31,39.1,39.2,416698.0,36.1307,36.1307,35.9377,36.0296,416698.0
2022-08-08 10:20:00,39.2,39.31,39.16,39.25,405897.0,36.0296,36.1307,35.9929,36.0756,405897.0
2022-08-08 10:30:00,39.25,39.33,39.22,39.29,221663.0,36.0756,36.1491,36.048,36.1123,221663.0
2022-08-08 10:40:00,39.3,39.36,39.24,39.26,228739.0,36.1215,36.1767,36.0664,36.0848,228739.0
2022-08-08 10:50:00,39.26,39.29,39.19,39.27,258539.0,36.0848,36.1123,36.0204,36.094,258539.0
2022-08-08 11:00:00,39.27,39.34,39.26,39.3,199803.0,36.094,36.1583,36.0848,36.1215,199803.0
2022-08-08 11:10:00,39.3,39.33,39.19,39.23,228719.0,36.1215,36.1491,36.0204,36.0572,228719.0
2022-08-08 11:20:00,39.23,39.3,39.2,39.21,225239.0,36.0572,36.1215,36.0296,36.0388,225239.0
2022-08-08 11:30:00,39.21,39.22,39.07,39.09,290325.0,36.0388,36.048,35.9101,35.9285,290325.0
2022-08-08 11:40:00,39.09,39.12,38.99,39.11,571259.0,35.9285,35.9561,35.8366,35.9469,571259.0
2022-08-08 11:50:00,39.1,39.15,39.08,39.11,182482.0,35.9377,35.9837,35.9193,35.9469,182482.0
2022-08-08 12:00:00,39.11,39.13,38.99,39.0,221186.0,35.9469,35.9653,35.8366,35.8458,221186.0
2022-08-08 12:10:00,38.99,39.06,38.96,38.96,341456.0,35.8366,35.9009,35.809,35.809,341456.0
2022-08-08 12:20:00,38.96,39.03,38.91,38.98,316626.0,35.809,35.8734,35.7631,35.8274,316626.0
2022-08-08 12:30:00,38.98,39.06,38.96,39.02,177186.0,35.8274,35.9009,35.809,35.8642,177186.0
2022-08-08 12:40:00,39.02,39.06,38.93,38.96,193155.0,35.8642,35.9009,35.7815,35.809,193155.0
2022-08-08 12:50:00,38.97,39.0,38.94,38.94,179395.0,35.8182,35.8458,35.7907,35.7907,179395.0
2022-08-08 13:00:00,38.94,38.94,38.89,38.93,144442.0,35.7907,35.7907,35.7447,35.7815,144442.0
2022-08-08 13:10:00,38.93,38.99,38.91,38.94,190179.0,35.7815,35.8366,35.7631,35.7907,190179.0
2022-08-08 13:20:00,38.94,38.98,38.88,38.95,168510.0,35.7907,35.8274,35.7355,35.7998,168510.0
2022-08-08 13:30:00,38.95,38.99,38.85,38.88,195710.0,35.7998,35.8366,35.7079,35.7355,195710.0
2022-08-08 13:40:00,38.88,38.94,38.88,38.91,189758.0,35.7355,35.7907,35.7355,35.7631,189758.0
2022-08-08 13:50:00,38.91,39.01,38.91,38.98,173518.0,35.7631,35.855,35.7631,35.8274,173518.0
2022-08-08 14:00:00,38.98,38.99,38.81,38.86,214848.0,35.8274,35.8366,35.6712,35.7171,214848.0
2022-08-08 14:10:00,38.86,38.9,38.83,38.85,268110.0,35.7171,35.7539,35.6896,35.7079,268110.0
2022-08-08 14:20:00,38.84,38.86,38.8,38.84,207210.0,35.6987,35.7171,35.662,35.6987,207210.0
2022-08-08 14:30:00,38.84,38.85,38.73,38.76,170548.0,35.6987,35.7079,35.5976,35.6252,170548.0
2022-08-08 14:40:00,38.77,38.79,38.71,38.73,229192.0,35.6344,35.6528,35.5793,35.5976,229192.0
2022-08-08 14:50:00,38.72,38.73,38.65,38.67,160595.0,35.5884,35.5976,35.5241,35.5425,160595.0
2022-08-08 15:00:00,38.67,38.69,38.62,38.63,193262.0,35.5425,35.5609,35.4965,35.5057,193262.0
2022-08-08 15:10:00,38.63,38.64,38.54,38.57,289585.0,35.5057,35.5149,35.423,35.4506,289585.0
2022-08-08 15:20:00,38.58,38.67,38.55,38.64,323658.0,35.4598,35.5425,35.4322,35.5149,323658.0
2022-08-08 15:30:00,38.63,38.67,38.6,38.66,341063.0,35.5057,35.5425,35.4782,35.5333,341063.0
2022-08-08 15:40:00,38.66,38.69,38.57,38.59,615014.0,35.5333,35.5609,35.4506,35.469,615014.0
2022-08-08 15:50:00,38.58,38.6,38.56,38.59,801003.0,35.4598,35.4782,35.4414,35.469,801003.0
2022-08-09 09:30:00,38.63,38.74,38.24,38.38,686907.0,35.5057,35.6068,35.1473,35.2759,686907.0
2022-08-09 09:40:00,38.39,38.39,38.15,38.17,380248.0,35.2851,35.2851,35.0645,35.0829,380248.0
2022-08-09 09:50:00,38.18,38.2,38.1,38.15,299872.0,35.0921,35.1105,35.0186,35.0645,299872.0
2022-08-09 10:00:00,38.15,38.15,38.04,38.05,275953.0,35.0645,35.0645,34.9634,34.9726,275953.0
2022-08-09 10:10:00,38.05,38.16,38.04,38.12,215465.0,34.9726,35.0737,34.9634,35.037,215465.0
2022-08-09 10:20:00,38.12,38.14,38.02,38.05,319644.0,35.037,35.0554,34.9451,34.9726,319644.0
2022-08-09 10:30:00,38.05,38.05,37.86,37.91,464132.0,34.9726,34.9726,34.798,34.844,464132.0
2022-08-09 10:40:00,37.91,38.0,37.88,38.0,309610.0,34.844,34.9267,34.8164,34.9267,309610.0
2022-08-09 10:50:00,38.01,38.05,37.97,38.0,340017.0,34.9359,34.9726,34.8991,34.9267,340017.0
2022-08-09 11:00:00,38.0,38.06,37.96,37.98,212065.0,34.9267,34.9818,34.8899,34.9083,212065.0
2022-08-09 11:10:00,37.98,38.13,37.97,38.11,315071.0,34.9083,35.0462,34.8991,35.0278,315071.0
2022-08-09 11:20:00,38.12,38.14,38.06,38.14,213552.0,35.037,35.0554,34.9818,35.0554,213552.0
2022-08-09 11:30:00,38.14,38.16,38.06,38.1,280007.0,35.0554,35.0737,34.9818,35.0186,280007.0
2022-08-09 11:40:00,38.1,38.19,38.09,38.14,175039.0,35.0186,35.1013,35.0094,35.0554,175039.0
2022-08-09 11:50:00,38.14,38.21,38.1,38.18,215054.0,35.0554,35.1197,35.0186,35.0921,215054.0
2022-08-09 12:00:00,38.18,38.24,38.11,38.2,222926.0,35.0921,35.1473,35.0278,35.1105,222926.0
2022-08-09 12:10:00,38.19,38.2,38.14,38.17,176417.0,35.1013,35.1105,35.0554,35.0829,176417.0
2022-08-09 12:20:00,38.16,38.21,38.15,38.16,216858.0,35.0737,35.1197,35.0645,35.0737,216858.0
2022-08-09 12:30:00,38.15,38.18,38.14,38.16,151506.0,35.0645,35.0921,35.0554,35.0737,151506.0
2022-08-09 12:40:00,38.16,38.23,38.12,38.23,176559.0,35.0737,35.1381,35.037,35.1381,176559.0
2022-08-09 12:50:00,38.22,38.23,38.16,38.21,224500.0,35.1289,35.1381,35.0737,35.1197,224500.0
2022-08-09 13:00:00,38.22,38.23,38.17,38.21,205442.0,35.1289,35.1381,35.0829,35.1197,205442.0
2022-08-09 13:10:00,38.22,38.26,38.18,38.22,155620.0,35.1289,35.1657,35.0921,35.1289,155620.0
2022-08-09 13:20:00,38.21,38.28,38.2,38.22,184711.0,35.1197,35.184,35.1105,35.1289,184711.0
2022-08-09 13:30:00,38.22,38.22,38.16,38.17,203216.0,35.1289,35.1289,35.0737,35.0829,203216.0
2022-08-09 13:40:00,38.18,38.18,38.1,38.16,133002.0,35.0921,35.0921,35.0186,35.0737,133002.0
2022-08-09 13:50:00,38.15,38.28,38.13,38.23,308155.0,35.0645,35.184,35.0462,35.1381,308155.0
2022-08-09 14:00:00,38.23,38.3,38.22,38.27,192447.0,35.1381,35.2024,35.1289,35.1748,192447.0
2022-08-09 14:10:00,38.26,38.27,38.13,38.13,234552.0,35.1657,35.1748,35.0462,35.0462,234552.0
2022-08-09 14:20:00,38.14,38.2,38.11,38.2,182140.0,35.0554,35.1105,35.0278,35.1105,182140.0
2022-08-09 14:30:00,38.2,38.22,38.13,38.16,383636.0,35.1105,35.1289,35.0462,35.0737,383636.0
2022-08-09 14:40:00,38.17,38.2,38.12,38.17,230620.0,35.0829,35.1105,35.037,35.0829,230620.0
2022-08-09 14:50:00,38.16,38.25,38.13,38.23,260827.0,35.0737,35.1565,35.0462,35.1381,260827.0
2022-08-09 15:00:00,38.23,38.26,38.15,38.2,312116.0,35.1381,35.1657,35.0645,35.1105,312116.0
2022-08-09 15:10:00,38.2,38.21,38.09,38.15,303327.0,35.1105,35.1197,35.0094,35.0645,303327.0
2022-08-09 15:20:00,38.15,38.24,38.13,38.19,310008.0,35.0645,35.1473,35.0462,35.1013,310008.0
2022-08-09 15:30:00,38.19,38.22,38.17,38.2,369968.0,35.1013,35.1289,35.0829,35.1105,369968.0
2022-08-09 15:40:00,38.2,38.23,38.17,38.21,436583.0,35.1105,35.1381,35.0829,35.1197,436583.0
2022-08-09 15:50:00,38.21,38.25,38.12,38.15,1723463.0,35.1197,35.1565,35.037,35.0645,1723463.0
2022-08-10 09:30:00,38.76,38.98,38.7,38.82,504262.0,35.6252,35.8274,35.5701,35.6804,504262.0
2022-08-10 09:40:00,38.83,39.01,38.78,39.01,300038.0,35.6896,35.855,35.6436,35.855,300038.0
2022-08-10 09:50:00,39.03,39.04,38.91,38.93,374076.0,35.8734,35.8826,35.7631,35.7815,374076.0
2022-08-10 10:00:00,38.92,39.0,38.78,38.88,276882.0,35.7723,35.8458,35.6436,35.7355,276882.0
2022-08-10 10:10:00,38.88,38.91,38.81,38.84,269265.0,35.7355,35.7631,35.6712,35.6987,269265.0
2022-08-10 10:20:00,38.84,38.86,38.74,38.84,219925.0,35.6987,35.7171,35.6068,35.6987,219925.0
2022-08-10 10:30:00,38.84,38.84,38.74,38.75,355402.0,35.6987,35.6987,35.6068,35.616,355402.0
2022-08-10 10:40:00,38.75,38.82,38.73,38.74,329766.0,35.616,35.6804,35.5976,35.6068,329766.0
2022-08-10 10:50:00,38.73,38.75,38.6,38.67,449715.0,35.5976,35.616,35.4782,35.5425,449715.0
2022-08-10 11:00:00,38.67,38.76,38.66,38.73,565900.0,35.5425,35.6252,35.5333,35.5976,565900.0
2022-08-10 11:10:00,38.72,38.73,38.58,38.61,390315.0,35.5884,35.5976,35.4598,35.4873,390315.0
2022-08-10 11:20:00,38.61,38.75,38.58,38.73,444055.0,35.4873,35.616,35.4598,35.5976,444055.0
2022-08-10 11:30:00,38.73,38.73,38.56,38.71,328624.0,35.5976,35.5976,35.4414,35.5793,328624.0
2022-08-10 11:40:00,38.71,38.72,38.65,38.72,299575.0,35.5793,35.5884,35.5241,35.5884,299575.0
2022-08-10 11:50:00,38.71,38.97,38.71,38.85,696438.0,35.5793,35.8182,35.5793,35.7079,696438.0
2022-08-10 12:00:00,38.85,38.99,38.85,38.98,249068.0,35.7079,35.8366,35.7079,35.8274,249068.0
2022-08-10 12:10:00,38.98,38.98,38.79,38.82,176632.0,35.8274,35.8274,35.6528,35.6804,176632.0
2022-08-10 12:20:00,38.81,38.88,38.81,38.88,172114.0,35.6712,35.7355,35.6712,35.7355,172114.0
2022-08-10 12:30:00,38.88,38.96,38.87,38.92,203757.0,35.7355,35.809,35.7263,35.7723,203757.0
2022-08-10 12:40:00,38.93,38.94,38.81,38.82,146300.0,35.7815,35.7907,35.6712,35.6804,146300.0
2022-08-10 12:50:00,38.83,38.89,38.82,38.85,145204.0,35.6896,35.7447,35.6804,35.7079,145204.0
2022-08-10 13:00:00,38.85,38.9,38.82,38.88,191259.0,35.7079,35.7539,35.6804,35.7355,191259.0
2022-08-10 13:10:00,38.89,38.92,38.87,38.88,94417.0,35.7447,35.7723,35.7263,35.7355,94417.0
2022-08-10 13:20:00,38.88,38.94,38.87,38.88,173380.0,35.7355,35.7907,35.7263,35.7355,173380.0
2022-08-10 13:30:00,38.89,38.92,38.83,38.88,248917.0,35.7447,35.7723,35.6896,35.7355,248917.0
2022-08-10 13:40:00,38.88,38.94,38.86,38.94,152262.0,35.7355,35.7907,35.7171,35.7907,152262.0
2022-08-10 13:50:00,38.94,38.97,38.9,38.97,221704.0,35.7907,35.8182,35.7539,35.8182,221704.0
2022-08-10 14:00:00,38.97,39.02,38.93,38.97,316800.0,35.8182,35.8642,35.7815,35.8182,316800.0
2022-08-10 14:10:00,38.97,39.05,38.93,39.02,331210.0,35.8182,35.8918,35.7815,35.8642,331210.0
2022-08-10 14:20:00,39.02,39.07,39.01,39.07,175755.0,35.8642,35.9101,35.855,35.9101,175755.0
2022-08-10 14:30:00,39.07,39.07,38.99,39.02,331696.0,35.9101,35.9101,35.8366,35.8642,331696.0
2022-08-10 14:40:00,39.01,39.03,38.93,38.95,252666.0,35.855,35.8734,35.7815,35.7998,252666.0
2022-08-10 14:50:00,38.95,38.97,38.87,38.88,184300.0,35.7998,35.8182,35.7263,35.7355,184300.0
2022-08-10 15:00:00,38.88,38.91,38.85,38.88,230717.0,35.7355,35.7631,35.7079,35.7355,230717.0
2022-08-10 15:10:00,38.88,38.94,38.86,38.93,302735.0,35.7355,35.7907,35.7171,35.7815,302735.0
2022-08-10 15:20:00,38.93,38.97,38.92,38.93,329677.0,35.7815,35.8182,35.7723,35.7815,329677.0
2022-08-10 15:30:00,38.93,39.02,38.89,39.02,411276.0,35.7815,35.8642,35.7447,35.8642,411276.0
2022-08-10 15:40:00,39.02,39.02,38.92,38.94,595435.0,35.8642,35.8642,35.7723,35.7907,595435.0
2022-08-10 15:50:00,38.94,38.97,38.93,38.95,1611855.0,35.7907,35.8182,35.7815,35.7998,1611855.0
2022-08-11 09:30:00,39.02,39.67,39.02,39.51,499846.0,35.8642,36.4616,35.8642,36.3146,499846.0
2022-08-11 09:40:00,39.51,39.56,39.36,39.55,314845.0,36.3146,36.3605,36.1767,36.3513,314845.0
2022-08-11 09:50:00,39.55,39.65,39.47,39.52,219414.0,36.3513,36.4432,36.2778,36.3237,219414.0
2022-08-11 10:00:00,39.52,39.71,39.47,39.7,325391.0,36.3237,36.4984,36.2778,36.4892,325391.0
2022-08-11 10:10:00,39.71,39.82,39.65,39.81,237998.0,36.4984,36.5995,36.4432,36.5903,237998.0
2022-08-11 10:20:00,39.8,39.84,39.59,39.63,177127.0,36.5811,36.6179,36.3881,36.4248,177127.0
2022-08-11 10:30:00,39.64,39.71,39.61,39.62,199603.0,36.434,36.4984,36.4065,36.4157,199603.0
2022-08-11 10:40:00,39.62,39.63,39.48,39.51,251633.0,36.4157,36.4248,36.287,36.3146,251633.0
2022-08-11 10:50:00,39.5,39.56,39.48,39.5,263415.0,36.3054,36.3605,36.287,36.3054,263415.0
2022-08-11 11:00:00,39.5,39.52,39.29,39.34,398282.0,36.3054,36.3237,36.1123,36.1583,398282.0
2022-08-11 11:10:00,39.34,39.42,39.26,39.27,252883.0,36.1583,36.2318,36.0848,36.094,252883.0
2022-08-11 11:20:00,39.27,39.37,39.26,39.35,230941.0,36.094,36.1859,36.0848,36.1675,230941.0
2022-08-11 11:30:00,39.35,39.39,39.27,39.33,198043.0,36.1675,36.2043,36.094,36.1491,198043.0
2022-08-11 11:40:00,39.33,39.38,39.27,39.28,243116.0,36.1491,36.1951,36.094,36.1032,243116.0
2022-08-11 11:50:00,39.28,39.3,39.22,39.29,131615.0,36.1032,36.1215,36.048,36.1123,131615.0
2022-08-11 12:00:00,39.29,39.31,39.25,39.25,157568.0,36.1123,36.1307,36.0756,36.0756,157568.0
2022-08-11 12:10:00,39.25,39.3,39.21,39.27,133745.0,36.0756,36.1215,36.0388,36.094,133745.0
2022-08-11 12:20:00,39.27,39.39,39.24,39.39,277002.0,36.094,36.2043,36.0664,36.2043,277002.0
2022-08-11 12:30:00,39.39,39.45,39.38,39.43,134932.0,36.2043,36.2594,36.1951,36.241,134932.0
2022-08-11 12:40:00,39.43,39.44,39.36,39.39,150361.0,36.241,36.2502,36.1767,36.2043,150361.0
2022-08-11 12:50:00,39.39,39.48,39.38,39.46,285953.0,36.2043,36.287,36.1951,36.2686,285953.0
2022-08-11 13:00:00,39.47,39.49,39.4,39.43,213382.0,36.2778,36.2962,36.2135,36.241,213382.0
2022-08-11 13:10:00,39.44,39.51,39.42,39.5,216661.0,36.2502,36.3146,36.2318,36.3054,216661.0
2022-08-11 13:20:00,39.5,39.54,39.48,39.51,216386.0,36.3054,36.3421,36.287,36.3146,216386.0
2022-08-11 13:30:00,39.51,39.52,39.45,39.45,137253.0,36.3146,36.3237,36.2594,36.2594,137253.0
2022-08-11 13:40:00,39.45,39.49,39.42,39.42,93140.0,36.2594,36.2962,36.2318,36.2318,93140.0
2022-08-11 13:50:00,39.42,39.43,39.39,39.39,135732.0,36.2318,36.241,36.2043,36.2043,135732.0
2022-08-11 14:00:00,39.4,39.4,39.29,39.32,200561.0,36.2135,36.2135,36.1123,36.1399,200561.0
2022-08-11 14:10:00,39.32,39.36,39.29,39.35,139812.0,36.1399,36.1767,36.1123,36.1675,139812.0
2022-08-11 14:20:00,39.35,39.43,39.33,39.4,339095.0,36.1675,36.241,36.1491,36.2135,339095.0
2022-08-11 14:30:00,39.4,39.42,39.36,39.38,218677.0,36.2135,36.2318,36.1767,36.1951,218677.0
2022-08-11 14:40:00,39.38,39.42,39.36,39.38,283068.0,36.1951,36.2318,36.1767,36.1951,283068.0
2022-08-11 14:50:00,39.38,39.4,39.34,39.38,267152.0,36.1951,36.2135,36.1583,36.1951,267152.0
2022-08-11 15:00:00,39.38,39.43,39.37,39.4,291703.0,36.1951,36.241,36.1859,36.2135,291703.0
2022-08-11 15:10:00,39.41,39.42,39.32,39.38,256007.0,36.2226,36.2318,36.1399,36.1951,256007.0
2022-08-11 15:20:00,39.39,39.41,39.37,39.38,198987.0,36.2043,36.2226,36.1859,36.1951,198987.0
2022-08-11 15:30:00,39.39,39.4,39.3,39.31,323658.0,36.2043,36.2135,36.1215,36.1307,323658.0
2022-08-11 15:40:00,39.32,39.34,39.29,39.33,503603.0,36.1399,36.1583,36.1123,36.1491,503603.0
2022-08-11 15:50:00,39.32,39.4,39.31,39.4,1386567.0,36.1399,36.2135,36.1307,36.2135,1386567.0
2022-08-12 09:30:00,39.75,39.89,39.63,39.78,409054.0,36.5351,36.6638,36.4248,36.5627,409054.0
2022-08-12 09:40:00,39.78,39.81,39.65,39.7,341474.0,36.5627,36.5903,36.4432,36.4892,341474.0
2022-08-12 09:50:00,39.71,39.77,39.6,39.67,294822.0,36.4984,36.5535,36.3973,36.4616,294822.0
2022-08-12 10:00:00,39.66,39.71,39.43,39.68,414122.0,36.4524,36.4984,36.241,36.4708,414122.0
2022-08-12 10:10:00,39.67,39.83,39.66,39.82,243782.0,36.4616,36.6087,36.4524,36.5995,243782.0
2022-08-12 10:20:00,39.81,39.84,39.72,39.77,190135.0,36.5903,36.6179,36.5076,36.5535,190135.0
2022-08-12 10:30:00,39.76,39.8,39.69,39.72,291871.0,36.5443,36.5811,36.48,36.5076,291871.0
2022-08-12 10:40:00,39.72,39.76,39.68,39.75,126453.0,36.5076,36.5443,36.4708,36.5351,126453.0
2022-08-12 10:50:00,39.75,39.78,39.72,39.75,115899.0,36.5351,36.5627,36.5076,36.5351,115899.0
2022-08-12 11:00:00,39.75,39.88,39.74,39.87,218260.0,36.5351,36.6546,36.526,36.6454,218260.0
2022-08-12 11:10:00,39.87,39.92,39.84,39.87,233810.0,36.6454,36.6914,36.6179,36.6454,233810.0
2022-08-12 11:20:00,39.88,39.92,39.84,39.85,169876.0,36.6546,36.6914,36.6179,36.6271,169876.0
2022-08-12 11:30:00,39.86,39.89,39.81,39.86,189175.0,36.6362,36.6638,36.5903,36.6362,189175.0
2022-08-12 11:40:00,39.86,39.94,39.84,39.9,380904.0,36.6362,36.7098,36.6179,36.673,380904.0
2022-08-12 11:50:00,39.9,39.94,39.89,39.91,144818.0,36.673,36.7098,36.6638,36.6822,144818.0
2022-08-12 12:00:00,39.91,39.95,39.9,39.93,205057.0,36.6822,36.719,36.673,36.7006,205057.0
2022-08-12 12:10:00,39.94,39.99,39.9,39.95,228496.0,36.7098,36.7557,36.673,36.719,228496.0
2022-08-12 12:20:00,39.94,40.0,39.94,39.99,142636.0,36.7098,36.7649,36.7098,36.7557,142636.0
2022-08-12 12:30:00,39.99,40.01,39.96,39.98,198068.0,36.7557,36.7741,36.7282,36.7465,198068.0
2022-08-12 12:40:00,39.99,40.02,39.98,40.01,128965.0,36.7557,36.7833,36.7465,36.7741,128965.0
2022-08-12 12:50:00,40.01,40.01,39.96,39.96,217134.0,36.7741,36.7741,36.7282,36.7282,217134.0
2022-08-12 13:00:00,39.97,40.02,39.93,40.0,111614.0,36.7374,36.7833,36.7006,36.7649,111614.0
2022-08-12 13:10:00,40.01,40.02,39.92,39.97,208379.0,36.7741,36.7833,36.6914,36.7374,208379.0
2022-08-12 13:20:00,39.96,40.0,39.94,39.95,168616.0,36.7282,36.7649,36.7098,36.719,168616.0
2022-08-12 13:30:00,39.95,39.98,39.87,39.88,293293.0,36.719,36.7465,36.6454,36.6546,293293.0
2022-08-12 13:40:00,39.88,39.92,39.87,39.91,134418.0,36.6546,36.6914,36.6454,36.6822,134418.0
2022-08-12 13:50:00,39.91,39.94,39.88,39.91,143145.0,36.6822,36.7098,36.6546,36.6822,143145.0
2022-08-12 14:00:00,39.91,39.94,39.89,39.91,257566.0,36.6822,36.7098,36.6638,36.6822,257566.0
2022-08-12 14:10:00,39.91,39.93,39.87,39.88,122292.0,36.6822,36.7006,36.6454,36.6546,122292.0
2022-08-12 14:20:00,39.89,39.92,39.87,39.9,185803.0,36.6638,36.6914,36.6454,36.673,185803.0
2022-08-12 14:30:00,39.9,39.99,39.89,39.95,182915.0,36.673,36.7557,36.6638,36.719,182915.0
2022-08-12 14:40:00,39.95,39.99,39.93,39.98,183578.0,36.719,36.7557,36.7006,36.7465,183578.0
2022-08-12 14:50:00,39.98,39.99,39.91,39.93,146927.0,36.7465,36.7557,36.6822,36.7006,146927.0
2022-08-12 15:00:00,39.93,40.01,39.91,39.99,174249.0,36.7006,36.7741,36.6822,36.7557,174249.0
2022-08-12 15:10:00,40.0,40.05,39.99,40.04,322016.0,36.7649,36.8109,36.7557,36.8017,322016.0
2022-08-12 15:20:00,40.04,40.05,39.99,40.04,172905.0,36.8017,36.8109,36.7557,36.8017,172905.0
2022-08-12 15:30:00,40.05,40.07,40.03,40.07,288497.0,36.8109,36.8293,36.7925,36.8293,288497.0
2022-08-12 15:40:00,40.07,40.07,40.0,40.02,446947.0,36.8293,36.8293,36.7649,36.7833,446947.0
2022-08-12 15:50:00,40.02,40.06,39.95,39.99,1573647.0,36.7833,36.8201,36.719,36.7557,1573647.0
2022-08-15 09:30:00,39.59,39.67,39.4,39.52,1282148.0,36.3881,36.4616,36.2135,36.3237,1282148.0
2022-08-15 09:40:00,39.53,39.87,39.51,39.64,705732.0,36.3329,36.6454,36.3146,36.434,705732.0
2022-08-15 09:50:00,39.65,39.88,39.64,39.83,307586.0,36.4432,36.6546,36.434,36.6087,307586.0
2022-08-15 10:00:00,39.83,39.93,39.78,39.91,482856.0,36.6087,36.7006,36.5627,36.6822,482856.0
2022-08-15 10:10:00,39.91,40.0,39.87,39.9,364647.0,36.6822,36.7649,36.6454,36.673,364647.0
2022-08-15 10:20:00,39.9,39.97,39.65,39.69,561614.0,36.673,36.7374,36.4432,36.48,561614.0
2022-08-15 10:30:00,39.69,40.0,39.66,39.93,577278.0,36.48,36.7649,36.4524,36.7006,577278.0
2022-08-15 10:40:00,39.94,39.94,39.82,39.85,271908.0,36.7098,36.7098,36.5995,36.6271,271908.0
2022-08-15 10:50:00,39.85,40.0,39.84,39.98,351237.0,36.6271,36.7649,36.6179,36.7465,351237.0
2022-08-15 11:00:00,39.97,40.07,39.93,39.97,303869.0,36.7374,36.8293,36.7006,36.7374,303869.0
2022-08-15 11:10:00,39.97,40.05,39.96,40.04,227673.0,36.7374,36.8109,36.7282,36.8017,227673.0
2022-08-15 11:20:00,40.03,40.08,39.99,40.05,155419.0,36.7925,36.8385,36.7557,36.8109,155419.0
2022-08-15 11:30:00,40.05,40.07,39.99,40.05,160435.0,36.8109,36.8293,36.7557,36.8109,160435.0
2022-08-15 11:40:00,40.05,40.21,40.05,40.2,590135.0,36.8109,36.9579,36.8109,36.9487,590135.0
2022-08-15 11:50:00,40.2,40.34,40.19,40.32,372712.0,36.9487,37.0774,36.9396,37.059,372712.0
2022-08-15 12:00:00,40.32,40.35,40.24,40.26,318652.0,37.059,37.0866,36.9855,37.0039,318652.0
2022-08-15 12:10:00,40.26,40.31,40.23,40.27,302940.0,37.0039,37.0499,36.9763,37.0131,302940.0
2022-08-15 12:20:00,40.28,40.37,40.28,40.34,249822.0,37.0223,37.105,37.0223,37.0774,249822.0
2022-08-15 12:30:00,40.33,40.36,40.28,40.29,195376.0,37.0682,37.0958,37.0223,37.0315,195376.0
2022-08-15 12:40:00,40.28,40.36,40.28,40.35,254521.0,37.0223,37.0958,37.0223,37.0866,254521.0
2022-08-15 12:50:00,40.35,40.47,40.35,40.47,359024.0,37.0866,37.1969,37.0866,37.1969,359024.0
2022-08-15 13:00:00,40.47,40.52,40.44,40.5,445302.0,37.1969,37.2429,37.1693,37.2245,445302.0
2022-08-15 13:10:00,40.49,40.53,40.43,40.47,360325.0,37.2153,37.2521,37.1601,37.1969,360325.0
2022-08-15 13:20:00,40.47,40.49,40.43,40.46,266306.0,37.1969,37.2153,37.1601,37.1877,266306.0
2022-08-15 13:30:00,40.46,40.47,40.42,40.45,338116.0,37.1877,37.1969,37.151,37.1785,338116.0
2022-08-15 13:40:00,40.45,40.5,40.43,40.48,166036.0,37.1785,37.2245,37.1601,37.2061,166036.0
2022-08-15 13:50:00,40.48,40.5,40.46,40.48,157121.0,37.2061,37.2245,37.1877,37.2061,157121.0
2022-08-15 14:00:00,40.48,40.51,40.44,40.49,213784.0,37.2061,37.2337,37.1693,37.2153,213784.0
2022-08-15 14:10:00,40.49,40.51,40.44,40.47,218250.0,37.2153,37.2337,37.1693,37.1969,218250.0
2022-08-15 14:20:00,40.47,40.5,40.45,40.47,160010.0,37.1969,37.2245,37.1785,37.1969,160010.0
2022-08-15 14:30:00,40.47,40.52,40.45,40.51,153114.0,37.1969,37.2429,37.1785,37.2337,153114.0
2022-08-15 14:40:00,40.5,40.51,40.44,40.47,228813.0,37.2245,37.2337,37.1693,37.1969,228813.0
2022-08-15 14:50:00,40.46,40.6,40.46,40.53,260888.0,37.1877,37.3164,37.1877,37.2521,260888.0
2022-08-15 15:00:00,40.54,40.56,40.5,40.51,281355.0,37.2613,37.2796,37.2245,37.2337,281355.0
2022-08-15 15:10:00,40.51,40.6,40.48,40.59,295905.0,37.2337,37.3164,37.2061,37.3072,295905.0
2022-08-15 15:20:00,40.59,40.62,40.57,40.59,526262.0,37.3072,37.3348,37.2888,37.3072,526262.0
2022-08-15 15:30:00,40.59,40.61,40.53,40.61,493633.0,37.3072,37.3256,37.2521,37.3256,493633.0
2022-08-15 15:40:00,40.61,40.63,40.57,40.62,550483.0,37.3256,37.344,37.2888,37.3348,550483.0
2022-08-15 15:50:00,40.62,40.63,40.5,40.57,1115807.0,37.3348,37.344,37.2245,37.2888,1115807.0
2022-08-16 09:30:00,40.16,40.36,39.94,40.0,852925.0,36.912,37.0958,36.7098,36.7649,852925.0
2022-08-16 09:40:00,40.0,40.2,39.95,40.09,523826.0,36.7649,36.9487,36.719,36.8476,523826.0
2022-08-16 09:50:00,40.09,40.29,40.07,40.2,417365.0,36.8476,37.0315,36.8293,36.9487,417365.0
2022-08-16 10:00:00,40.2,40.25,40.13,40.22,300543.0,36.9487,36.9947,36.8844,36.9671,300543.0
2022-08-16 10:10:00,40.21,40.35,40.19,40.29,247313.0,36.9579,37.0866,36.9396,37.0315,247313.0
2022-08-16 10:20:00,40.29,40.29,40.06,40.1,294970.0,37.0315,37.0315,36.8201,36.8568,294970.0
2022-08-16 10:30:00,40.09,40.1,39.94,39.94,495406.0,36.8476,36.8568,36.7098,36.7098,495406.0
2022-08-16 10:40:00,39.94,40.11,39.93,40.03,417485.0,36.7098,36.866,36.7006,36.7925,417485.0
2022-08-16 10:50:00,40.04,40.13,39.98,40.0,503707.0,36.8017,36.8844,36.7465,36.7649,503707.0
2022-08-16 11:00:00,40.01,40.15,40.0,40.13,245621.0,36.7741,36.9028,36.7649,36.8844,245621.0
2022-08-16 11:10:00,40.13,40.27,40.11,40.27,225366.0,36.8844,37.0131,36.866,37.0131,225366.0
2022-08-16 11:20:00,40.27,40.29,40.21,40.23,176427.0,37.0131,37.0315,36.9579,36.9763,176427.0
2022-08-16 11:30:00,40.23,40.28,40.17,40.23,145246.0,36.9763,37.0223,36.9212,36.9763,145246.0
2022-08-16 11:40:00,40.23,40.28,40.18,40.27,133454.0,36.9763,37.0223,36.9304,37.0131,133454.0
2022-08-16 11:50:00,40.28,40.38,40.27,40.37,180595.0,37.0223,37.1142,37.0131,37.105,180595.0
2022-08-16 12:00:00,40.38,40.38,40.31,40.38,192775.0,37.1142,37.1142,37.0499,37.1142,192775.0
2022-08-16 12:10:00,40.38,40.49,40.38,40.48,234870.0,37.1142,37.2153,37.1142,37.2061,234870.0
2022-08-16 12:20:00,40.48,40.48,40.37,40.42,189736.0,37.2061,37.2061,37.105,37.151,189736.0
2022-08-16 12:30:00,40.41,40.43,40.4,40.43,179718.0,37.1418,37.1601,37.1326,37.1601,179718.0
2022-08-16 12:40:00,40.42,40.43,40.35,40.37,110722.0,37.151,37.1601,37.0866,37.105,110722.0
2022-08-16 12:50:00,40.37,40.4,40.33,40.36,73667.0,37.105,37.1326,37.0682,37.0958,73667.0
2022-08-16 13:00:00,40.36,40.4,40.34,40.4,228746.0,37.0958,37.1326,37.0774,37.1326,228746.0
2022-08-16 13:10:00,40.4,40.42,40.37,40.38,190867.0,37.1326,37.151,37.105,37.1142,190867.0
2022-08-16 13:20:00,40.38,40.42,40.35,40.4,280122.0,37.1142,37.151,37.0866,37.1326,280122.0
2022-08-16 13:30:00,40.41,40.41,40.36,40.4,308591.0,37.1418,37.1418,37.0958,37.1326,308591.0
2022-08-16 13:40:00,40.4,40.41,40.36,40.38,267553.0,37.1326,37.1418,37.0958,37.1142,267553.0
2022-08-16 13:50:00,40.38,40.44,40.38,40.4,150204.0,37.1142,37.1693,37.1142,37.1326,150204.0
2022-08-16 14:00:00,40.4,40.44,40.35,40.44,223398.0,37.1326,37.1693,37.0866,37.1693,223398.0
2022-08-16 14:10:00,40.44,40.53,40.43,40.53,212166.0,37.1693,37.2521,37.1601,37.2521,212166.0
2022-08-16 14:20:00,40.53,40.56,40.5,40.54,436850.0,37.2521,37.2796,37.2245,37.2613,436850.0
2022-08-16 14:30:00,40.54,40.54,40.36,40.39,353178.0,37.2613,37.2613,37.0958,37.1234,353178.0
2022-08-16 14:40:00,40.39,40.39,40.3,40.33,378590.0,37.1234,37.1234,37.0407,37.0682,378590.0
2022-08-16 14:50:00,40.33,40.37,40.23,40.35,478700.0,37.0682,37.105,36.9763,37.0866,478700.0
2022-08-16 15:00:00,40.35,40.35,40.25,40.27,296628.0,37.0866,37.0866,36.9947,37.0131,296628.0
2022-08-16 15:10:00,40.27,40.49,40.23,40.28,918526.0,37.0131,37.2153,36.9763,37.0223,918526.0
2022-08-16 15:20:00,40.28,40.36,40.25,40.34,298272.0,37.0223,37.0958,36.9947,37.0774,298272.0
2022-08-16 15:30:00,40.34,40.43,40.33,40.41,329739.0,37.0774,37.1601,37.0682,37.1418,329739.0
2022-08-16 15:40:00,40.41,40.46,40.36,40.42,578434.0,37.1418,37.1877,37.0958,37.151,578434.0
2022-08-16 15:50:00,40.42,40.47,40.34,40.35,1358918.0,37.151,37.1969,37.0774,37.0866,1358918.0
2022-08-17 09:30:00,39.98,40.08,39.82,39.84,508014.0,36.7465,36.8385,36.5995,36.6179,508014.0
2022-08-17 09:40:00,39.84,39.86,39.7,39.74,253009.0,36.6179,36.6362,36.4892,36.526,253009.0
2022-08-17 09:50:00,39.74,39.92,39.71,39.91,393205.0,36.526,36.6914,36.4984,36.6822,393205.0
2022-08-17 10:00:00,39.91,39.93,39.79,39.8,212133.0,36.6822,36.7006,36.5719,36.5811,212133.0
2022-08-17 10:10:00,39.79,39.87,39.72,39.79,264022.0,36.5719,36.6454,36.5076,36.5719,264022.0
2022-08-17 10:20:00,39.79,39.79,39.64,39.65,323491.0,36.5719,36.5719,36.434,36.4432,323491.0
2022-08-17 10:30:00,39.66,39.71,39.55,39.61,656180.0,36.4524,36.4984,36.3513,36.4065,656180.0
2022-08-17 10:40:00,39.62,39.67,39.55,39.62,384708.0,36.4157,36.4616,36.3513,36.4157,384708.0
2022-08-17 10:50:00,39.62,39.66,39.49,39.56,372455.0,36.4157,36.4524,36.2962,36.3605,372455.0
2022-08-17 11:00:00,39.55,39.62,39.49,39.54,369336.0,36.3513,36.4157,36.2962,36.3421,369336.0
2022-08-17 11:10:00,39.54,39.61,39.52,39.6,284473.0,36.3421,36.4065,36.3237,36.3973,284473.0
2022-08-17 11:20:00,39.59,39.71,39.58,39.7,322663.0,36.3881,36.4984,36.3789,36.4892,322663.0
2022-08-17 11:30:00,39.71,39.73,39.63,39.67,313022.0,36.4984,36.5168,36.4248,36.4616,313022.0
2022-08-17 11:40:00,39.66,39.69,39.58,39.62,199812.0,36.4524,36.48,36.3789,36.4157,199812.0
2022-08-17 11:50:00,39.61,39.71,39.59,39.69,314126.0,36.4065,36.4984,36.3881,36.48,314126.0
2022-08-17 12:00:00,39.69,39.78,39.68,39.73,207323.0,36.48,36.5627,36.4708,36.5168,207323.0
2022-08-17 12:10:00,39.73,39.79,39.62,39.65,400641.0,36.5168,36.5719,36.4157,36.4432,400641.0
2022-08-17 12:20:00,39.65,39.7,39.63,39.68,284249.0,36.4432,36.4892,36.4248,36.4708,284249.0
2022-08-17 12:30:00,39.68,39.7,39.62,39.64,324583.0,36.4708,36.4892,36.4157,36.434,324583.0
2022-08-17 12:40:00,39.64,39.67,39.57,39.58,349662.0,36.434,36.4616,36.3697,36.3789,349662.0
2022-08-17 12:50:00,39.59,39.63,39.53,39.55,267875.0,36.3881,36.4248,36.3329,36.3513,267875.0
2022-08-17 13:00:00,39.54,39.66,39.51,39.63,217194.0,36.3421,36.4524,36.3146,36.4248,217194.0
2022-08-17 13:10:00,39.63,39.68,39.57,39.57,173526.0,36.4248,36.4708,36.3697,36.3697,173526.0
2022-08-17 13:20:00,39.58,39.65,39.57,39.64,130772.0,36.3789,36.4432,36.3697,36.434,130772.0
2022-08-17 13:30:00,39.64,39.64,39.54,39.57,170183.0,36.434,36.434,36.3421,36.3697,170183.0
2022-08-17 13:40:00,39.57,39.63,39.56,39.63,142772.0,36.3697,36.4248,36.3605,36.4248,142772.0
2022-08-17 13:50:00,39.63,39.63,39.55,39.55,227023.0,36.4248,36.4248,36.3513,36.3513,227023.0
2022-08-17 14:00:00,39.55,39.72,39.51,39.68,491994.0,36.3513,36.5076,36.3146,36.4708,491994.0
2022-08-17 14:10:00,39.68,39.79,39.63,39.73,285418.0,36.4708,36.5719,36.4248,36.5168,285418.0
2022-08-17 14:20:00,39.73,39.74,39.58,39.65,314777.0,36.5168,36.526,36.3789,36.4432,314777.0
2022-08-17 14:30:00,39.65,39.72,39.62,39.72,239927.0,36.4432,36.5076,36.4157,36.5076,239927.0
2022-08-17 14:40:00,39.72,39.72,39.55,39.59,246684.0,36.5076,36.5076,36.3513,36.3881,246684.0
2022-08-17 14:50:00,39.58,39.59,39.45,39.45,364907.0,36.3789,36.3881,36.2594,36.2594,364907.0
2022-08-17 15:00:00,39.45,39.49,39.41,39.46,294248.0,36.2594,36.2962,36.2226,36.2686,294248.0
2022-08-17 15:10:00,39.46,39.47,39.3,39.32,311404.0,36.2686,36.2778,36.1215,36.1399,311404.0
2022-08-17 15:20:00,39.33,39.38,39.3,39.33,285639.0,36.1491,36.1951,36.1215,36.1491,285639.0
2022-08-17 15:30:00,39.33,39.34,39.27,39.34,492075.0,36.1491,36.1583,36.094,36.1583,492075.0
2022-08-17 15:40:00,39.34,39.38,39.18,39.2,630625.0,36.1583,36.1951,36.0112,36.0296,630625.0
2022-08-17 15:50:00,39.19,39.28,39.08,39.27,1868171.0,36.0204,36.1032,35.9193,36.094,1868171.0
2022-08-18 09:30:00,39.34,39.41,38.96,39.01,611040.0,36.1583,36.2226,35.809,35.855,611040.0
2022-08-18 09:40:00,39.01,39.13,38.66,38.69,597476.0,35.855,35.9653,35.5333,35.5609,597476.0
2022-08-18 09:50:00,38.7,38.88,38.69,38.88,714452.0,35.5701,35.7355,35.5609,35.7355,714452.0
2022-08-18 10:00:00,38.88,39.0,38.81,38.93,534117.0,35.7355,35.8458,35.6712,35.7815,534117.0
2022-08-18 10:10:00,38.93,38.96,38.77,38.77,387200.0,35.7815,35.809,35.6344,35.6344,387200.0
2022-08-18 10:20:00,38.77,38.82,38.69,38.74,440462.0,35.6344,35.6804,35.5609,35.6068,440462.0
2022-08-18 10:30:00,38.74,38.8,38.61,38.7,840034.0,35.6068,35.662,35.4873,35.5701,840034.0
2022-08-18 10:40:00,38.7,38.87,38.69,38.84,640330.0,35.5701,35.7263,35.5609,35.6987,640330.0
2022-08-18 10:50:00,38.84,38.84,38.66,38.71,408405.0,35.6987,35.6987,35.5333,35.5793,408405.0
2022-08-18 11:00:00,38.72,38.75,38.63,38.66,526741.0,35.5884,35.616,35.5057,35.5333,526741.0
2022-08-18 11:10:00,38.67,38.78,38.66,38.7,538922.0,35.5425,35.6436,35.5333,35.5701,538922.0
2022-08-18 11:20:00,38.7,38.88,38.69,38.83,686975.0,35.5701,35.7355,35.5609,35.6896,686975.0
2022-08-18 11:30:00,38.83,38.96,38.81,38.89,516119.0,35.6896,35.809,35.6712,35.7447,516119.0
2022-08-18 11:40:00,38.89,38.94,38.85,38.91,263675.0,35.7447,35.7907,35.7079,35.7631,263675.0
2022-08-18 11:50:00,38.91,38.92,38.79,38.84,502571.0,35.7631,35.7723,35.6528,35.6987,502571.0
2022-08-18 12:00:00,38.85,38.91,38.83,38.84,632187.0,35.7079,35.7631,35.6896,35.6987,632187.0
2022-08-18 12:10:00,38.84,38.87,38.79,38.79,1003736.0,35.6987,35.7263,35.6528,35.6528,1003736.0
2022-08-18 12:20:00,38.79,38.79,38.63,38.67,456878.0,35.6528,35.6528,35.5057,35.5425,456878.0
2022-08-18 12:30:00,38.67,38.7,38.6,38.64,447928.0,35.5425,35.5701,35.4782,35.5149,447928.0
2022-08-18 12:40:00,38.63,38.63,38.55,38.59,628044.0,35.5057,35.5057,35.4322,35.469,628044.0
2022-08-18 12:50:00,38.59,38.62,38.54,38.58,385230.0,35.469,35.4965,35.423,35.4598,385230.0
2022-08-18 13:00:00,38.58,38.69,38.57,38.67,509653.0,35.4598,35.5609,35.4506,35.5425,509653.0
2022-08-18 13:10:00,38.68,38.73,38.59,38.67,366563.0,35.5517,35.5976,35.469,35.5425,366563.0
2022-08-18 13:20:00,38.67,38.68,38.59,38.62,387848.0,35.5425,35.5517,35.469,35.4965,387848.0
2022-08-18 13:30:00,38.62,38.65,38.59,38.62,273095.0,35.4965,35.5241,35.469,35.4965,273095.0
2022-08-18 13:40:00,38.62,38.66,38.56,38.59,342368.0,35.4965,35.5333,35.4414,35.469,342368.0
2022-08-18 13:50:00,38.59,38.63,38.54,38.58,343337.0,35.469,35.5057,35.423,35.4598,343337.0
2022-08-18 14:00:00,38.57,38.58,38.51,38.56,473927.0,35.4506,35.4598,35.3954,35.4414,473927.0
2022-08-18 14:10:00,38.55,38.56,38.48,38.5,629920.0,35.4322,35.4414,35.3679,35.3862,629920.0
2022-08-18 14:20:00,38.5,38.56,38.43,38.54,771463.0,35.3862,35.4414,35.3219,35.423,771463.0
2022-08-18 14:30:00,38.54,38.54,38.44,38.48,485653.0,35.423,35.423,35.3311,35.3679,485653.0
2022-08-18 14:40:00,38.49,38.53,38.43,38.44,501877.0,35.377,35.4138,35.3219,35.3311,501877.0
2022-08-18 14:50:00,38.43,38.49,38.41,38.42,590209.0,35.3219,35.377,35.3035,35.3127,590209.0
2022-08-18 15:00:00,38.42,38.47,38.41,38.44,435885.0,35.3127,35.3587,35.3035,35.3311,435885.0
2022-08-18 15:10:00,38.44,38.53,38.42,38.52,1026699.0,35.3311,35.4138,35.3127,35.4046,1026699.0
2022-08-18 15:20:00,38.52,38.59,38.47,38.48,701118.0,35.4046,35.469,35.3587,35.3679,701118.0
2022-08-18 15:30:00,38.48,38.54,38.45,38.5,1329007.0,35.3679,35.423,35.3403,35.3862,1329007.0
2022-08-18 15:40:00,38.5,38.56,38.49,38.55,959638.0,35.3862,35.4414,35.377,35.4322,959638.0
2022-08-18 15:50:00,38.54,38.64,38.48,38.63,1946792.0,35.423,35.5149,35.3679,35.5057,1946792.0
2022-08-19 09:30:00,38.34,38.61,38.24,38.39,1840917.0,35.2392,35.4873,35.1473,35.2851,1840917.0
2022-08-19 09:40:00,38.38,38.47,38.25,38.43,401739.0,35.2759,35.3587,35.1565,35.3219,401739.0
2022-08-19 09:50:00,38.43,38.44,38.23,38.3,566547.0,35.3219,35.3311,35.1381,35.2024,566547.0
2022-08-19 10:00:00,38.3,38.35,38.16,38.16,387343.0,35.2024,35.2484,35.0737,35.0737,387343.0
2022-08-19 10:10:00,38.16,38.31,38.14,38.3,446221.0,35.0737,35.2116,35.0554,35.2024,446221.0
2022-08-19 10:20:00,38.3,38.44,38.27,38.44,270734.0,35.2024,35.3311,35.1748,35.3311,270734.0
2022-08-19 10:30:00,38.44,38.51,38.35,38.5,334902.0,35.3311,35.3954,35.2484,35.3862,334902.0
2022-08-19 10:40:00,38.51,38.55,38.4,38.5,431593.0,35.3954,35.4322,35.2943,35.3862,431593.0
2022-08-19 10:50:00,38.49,38.5,38.43,38.45,357047.0,35.377,35.3862,35.3219,35.3403,357047.0
2022-08-19 11:00:00,38.45,38.46,38.26,38.27,363888.0,35.3403,35.3495,35.1657,35.1748,363888.0
2022-08-19 11:10:00,38.27,38.31,38.22,38.26,151035.0,35.1748,35.2116,35.1289,35.1657,151035.0
2022-08-19 11:20:00,38.26,38.28,38.23,38.27,164315.0,35.1657,35.184,35.1381,35.1748,164315.0
2022-08-19 11:30:00,38.27,38.37,38.22,38.36,240931.0,35.1748,35.2668,35.1289,35.2576,240931.0
2022-08-19 11:40:00,38.37,38.37,38.27,38.36,348655.0,35.2668,35.2668,35.1748,35.2576,348655.0
2022-08-19 11:50:00,38.36,38.42,38.35,38.4,206796.0,35.2576,35.3127,35.2484,35.2943,206796.0
2022-08-19 12:00:00,38.39,38.45,38.37,38.45,143838.0,35.2851,35.3403,35.2668,35.3403,143838.0
2022-08-19 12:10:00,38.45,38.49,38.43,38.46,267346.0,35.3403,35.377,35.3219,35.3495,267346.0
2022-08-19 12:20:00,38.45,38.47,38.39,38.44,206462.0,35.3403,35.3587,35.2851,35.3311,206462.0
2022-08-19 12:30:00,38.44,38.5,38.42,38.48,220087.0,35.3311,35.3862,35.3127,35.3679,220087.0
2022-08-19 12:40:00,38.48,38.51,38.45,38.48,175659.0,35.3679,35.3954,35.3403,35.3679,175659.0
2022-08-19 12:50:00,38.49,38.54,38.48,38.5,243001.0,35.377,35.423,35.3679,35.3862,243001.0
2022-08-19 13:00:00,38.51,38.51,38.45,38.46,249336.0,35.3954,35.3954,35.3403,35.3495,249336.0
2022-08-19 13:10:00,38.46,38.54,38.44,38.52,154011.0,35.3495,35.423,35.3311,35.4046,154011.0
2022-08-19 13:20:00,38.52,38.55,38.46,38.48,278490.0,35.4046,35.4322,35.3495,35.3679,278490.0
2022-08-19 13:30:00,38.48,38.49,38.41,38.48,161578.0,35.3679,35.377,35.3035,35.3679,161578.0
2022-08-19 13:40:00,38.49,38.51,38.47,38.51,140772.0,35.377,35.3954,35.3587,35.3954,140772.0
2022-08-19 13:50:00,38.5,38.61,38.49,38.59,417294.0,35.3862,35.4873,35.377,35.469,417294.0
2022-08-19 14:00:00,38.58,38.59,38.51,38.52,315620.0,35.4598,35.469,35.3954,35.4046,315620.0
2022-08-19 14:10:00,38.52,38.56,38.5,38.52,423137.0,35.4046,35.4414,35.3862,35.4046,423137.0
2022-08-19 14:20:00,38.51,38.57,38.51,38.54,236119.0,35.3954,35.4506,35.3954,35.423,236119.0
2022-08-19 14:30:00,38.54,38.59,38.52,38.55,167883.0,35.423,35.469,35.4046,35.4322,167883.0
2022-08-19 14:40:00,38.55,38.6,38.52,38.59,186841.0,35.4322,35.4782,35.4046,35.469,186841.0
2022-08-19 14:50:00,38.58,38.59,38.52,38.57,173188.0,35.4598,35.469,35.4046,35.4506,173188.0
2022-08-19 15:00:00,38.56,38.57,38.51,38.55,232209.0,35.4414,35.4506,35.3954,35.4322,232209.0
2022-08-19 15:10:00,38.55,38.67,38.54,38.63,291883.0,35.4322,35.5425,35.423,35.5057,291883.0
2022-08-19 15:20:00,38.63,38.74,38.63,38.72,752186.0,35.5057,35.6068,35.5057,35.5884,752186.0
2022-08-19 15:30:00,38.73,38.79,38.7,38.77,707438.0,35.5976,35.6528,35.5701,35.6344,707438.0
2022-08-19 15:40:00,38.77,38.78,38.69,38.69,555484.0,35.6344,35.6436,35.5609,35.5609,555484.0
2022-08-19 15:50:00,38.7,38.78,38.68,38.68,1525030.0,35.5701,35.6436,35.5517,35.5517,1525030.0
2022-08-22 09:30:00,38.56,38.63,38.27,38.44,641965.0,35.4414,35.5057,35.1748,35.3311,641965.0
2022-08-22 09:40:00,38.44,38.51,38.37,38.38,321984.0,35.3311,35.3954,35.2668,35.2759,321984.0
2022-08-22 09:50:00,38.37,38.37,38.27,38.28,170546.0,35.2668,35.2668,35.1748,35.184,170546.0
2022-08-22 10:00:00,38.28,38.28,38.11,38.16,305260.0,35.184,35.184,35.0278,35.0737,305260.0
2022-08-22 10:10:00,38.16,38.17,38.01,38.04,568379.0,35.0737,35.0829,34.9359,34.9634,568379.0
2022-08-22 10:20:00,38.04,38.1,38.0,38.04,337479.0,34.9634,35.0186,34.9267,34.9634,337479.0
2022-08-22 10:30:00,38.03,38.15,38.02,38.14,740996.0,34.9543,35.0645,34.9451,35.0554,740996.0
2022-08-22 10:40:00,38.13,38.2,38.08,38.11,388851.0,35.0462,35.1105,35.0002,35.0278,388851.0
2022-08-22 10:50:00,38.11,38.13,38.01,38.04,276671.0,35.0278,35.0462,34.9359,34.9634,276671.0
2022-08-22 11:00:00,38.04,38.08,38.0,38.01,239659.0,34.9634,35.0002,34.9267,34.9359,239659.0
2022-08-22 11:10:00,38.01,38.04,37.95,38.0,346844.0,34.9359,34.9634,34.8807,34.9267,346844.0
2022-08-22 11:20:00,38.01,38.05,37.97,38.01,152135.0,34.9359,34.9726,34.8991,34.9359,152135.0
2022-08-22 11:30:00,38.0,38.12,37.99,38.05,299400.0,34.9267,35.037,34.9175,34.9726,299400.0
2022-08-22 11:40:00,38.05,38.13,38.04,38.09,171228.0,34.9726,35.0462,34.9634,35.0094,171228.0
2022-08-22 11:50:00,38.09,38.11,38.0,38.02,220238.0,35.0094,35.0278,34.9267,34.9451,220238.0
2022-08-22 12:00:00,38.02,38.05,37.88,37.88,313644.0,34.9451,34.9726,34.8164,34.8164,313644.0
2022-08-22 12:10:00,37.88,37.94,37.87,37.92,270273.0,34.8164,34.8715,34.8072,34.8531,270273.0
2022-08-22 12:20:00,37.91,37.98,37.88,37.88,294076.0,34.844,34.9083,34.8164,34.8164,294076.0
2022-08-22 12:30:00,37.89,37.99,37.87,37.96,234689.0,34.8256,34.9175,34.8072,34.8899,234689.0
2022-08-22 12:40:00,37.97,37.99,37.89,37.95,449679.0,34.8991,34.9175,34.8256,34.8807,449679.0
2022-08-22 12:50:00,37.95,37.96,37.92,37.94,155399.0,34.8807,34.8899,34.8531,34.8715,155399.0
2022-08-22 13:00:00,37.94,37.95,37.89,37.92,308133.0,34.8715,34.8807,34.8256,34.8531,308133.0
2022-08-22 13:10:00,37.91,37.91,37.85,37.85,257424.0,34.844,34.844,34.7888,34.7888,257424.0
2022-08-22 13:20:00,37.85,37.85,37.77,37.81,215703.0,34.7888,34.7888,34.7153,34.752,215703.0
2022-08-22 13:30:00,37.81,37.81,37.74,37.76,192482.0,34.752,34.752,34.6877,34.7061,192482.0
2022-08-22 13:40:00,37.77,37.77,37.7,37.73,294265.0,34.7153,34.7153,34.6509,34.6785,294265.0
2022-08-22 13:50:00,37.72,37.72,37.6,37.61,247692.0,34.6693,34.6693,34.559,34.5682,247692.0
2022-08-22 14:00:00,37.61,37.62,37.55,37.58,301000.0,34.5682,34.5774,34.5131,34.5406,301000.0
2022-08-22 14:10:00,37.58,37.65,37.58,37.61,364649.0,34.5406,34.605,34.5406,34.5682,364649.0
2022-08-22 14:20:00,37.62,37.64,37.55,37.55,215349.0,34.5774,34.5958,34.5131,34.5131,215349.0
2022-08-22 14:30:00,37.55,37.61,37.54,37.56,281128.0,34.5131,34.5682,34.5039,34.5223,281128.0
2022-08-22 14:40:00,37.56,37.61,37.54,37.61,269721.0,34.5223,34.5682,34.5039,34.5682,269721.0
2022-08-22 14:50:00,37.61,37.65,37.57,37.61,283397.0,34.5682,34.605,34.5315,34.5682,283397.0
2022-08-22 15:00:00,37.6,37.65,37.57,37.62,323679.0,34.559,34.605,34.5315,34.5774,323679.0
2022-08-22 15:10:00,37.62,37.67,37.6,37.61,431299.0,34.5774,34.6234,34.559,34.5682,431299.0
2022-08-22 15:20:00,37.62,37.67,37.6,37.64,394840.0,34.5774,34.6234,34.559,34.5958,394840.0
2022-08-22 15:30:00,37.64,37.67,37.59,37.66,609657.0,34.5958,34.6234,34.5498,34.6142,609657.0
2022-08-22 15:40:00,37.66,37.67,37.59,37.61,808755.0,34.6142,34.6234,34.5498,34.5682,808755.0
2022-08-22 15:50:00,37.6,37.65,37.54,37.63,1986502.0,34.559,34.605,34.5039,34.5866,1986502.0
2022-08-23 09:30:00,37.69,37.78,37.61,37.62,635635.0,34.6418,34.7245,34.5682,34.5774,635635.0
2022-08-23 09:40:00,37.62,37.64,37.37,37.52,436810.0,34.5774,34.5958,34.3476,34.4855,436810.0
2022-08-23 09:50:00,37.52,37.64,37.51,37.6,448564.0,34.4855,34.5958,34.4763,34.559,448564.0
2022-08-23 10:00:00,37.61,37.74,37.56,37.72,420890.0,34.5682,34.6877,34.5223,34.6693,420890.0
2022-08-23 10:10:00,37.73,37.81,37.66,37.72,300576.0,34.6785,34.752,34.6142,34.6693,300576.0
2022-08-23 10:20:00,37.73,37.75,37.57,37.63,371469.0,34.6785,34.6969,34.5315,34.5866,371469.0
2022-08-23 10:30:00,37.63,37.69,37.54,37.55,410695.0,34.5866,34.6418,34.5039,34.5131,410695.0
2022-08-23 10:40:00,37.55,37.6,37.53,37.6,325613.0,34.5131,34.559,34.4947,34.559,325613.0
2022-08-23 10:50:00,37.61,37.63,37.45,37.53,363005.0,34.5682,34.5866,34.4212,34.4947,363005.0
2022-08-23 11:00:00,37.52,37.58,37.48,37.57,324014.0,34.4855,34.5406,34.4487,34.5315,324014.0
2022-08-23 11:10:00,37.56,37.64,37.54,37.57,192783.0,34.5223,34.5958,34.5039,34.5315,192783.0
2022-08-23 11:20:00,37.57,37.59,37.52,37.53,285953.0,34.5315,34.5498,34.4855,34.4947,285953.0
2022-08-23 11:30:00,37.53,37.58,37.52,37.53,213302.0,34.4947,34.5406,34.4855,34.4947,213302.0
2022-08-23 11:40:00,37.53,37.55,37.46,37.48,233184.0,34.4947,34.5131,34.4304,34.4487,233184.0
2022-08-23 11:50:00,37.48,37.49,37.39,37.4,218472.0,34.4487,34.4579,34.366,34.3752,218472.0
2022-08-23 12:00:00,37.4,37.4,37.33,37.4,194227.0,34.3752,34.3752,34.3109,34.3752,194227.0
2022-08-23 12:10:00,37.4,37.4,37.3,37.32,334071.0,34.3752,34.3752,34.2833,34.3017,334071.0
2022-08-23 12:20:00,37.32,37.36,37.24,37.25,346671.0,34.3017,34.3384,34.2281,34.2373,346671.0
2022-08-23 12:30:00,37.25,37.27,37.22,37.26,370100.0,34.2373,34.2557,34.2098,34.2465,370100.0
2022-08-23 12:40:00,37.27,37.32,37.25,37.27,237840.0,34.2557,34.3017,34.2373,34.2557,237840.0
2022-08-23 12:50:00,37.27,37.3,37.25,37.3,239459.0,34.2557,34.2833,34.2373,34.2833,239459.0
2022-08-23 13:00:00,37.29,37.34,37.25,37.27,269218.0,34.2741,34.3201,34.2373,34.2557,269218.0
2022-08-23 13:10:00,37.27,37.33,37.24,37.29,312574.0,34.2557,34.3109,34.2281,34.2741,312574.0
2022-08-23 13:20:00,37.3,37.4,37.28,37.39,171143.0,34.2833,34.3752,34.2649,34.366,171143.0
2022-08-23 13:30:00,37.39,37.44,37.35,37.36,236052.0,34.366,34.412,34.3292,34.3384,236052.0
2022-08-23 13:40:00,37.36,37.45,37.34,37.44,390475.0,34.3384,34.4212,34.3201,34.412,390475.0
2022-08-23 13:50:00,37.45,37.45,37.38,37.41,251585.0,34.4212,34.4212,34.3568,34.3844,251585.0
2022-08-23 14:00:00,37.41,37.43,37.36,37.41,159762.0,34.3844,34.4028,34.3384,34.3844,159762.0
2022-08-23 14:10:00,37.41,37.42,37.38,37.41,225820.0,34.3844,34.3936,34.3568,34.3844,225820.0
2022-08-23 14:20:00,37.41,37.45,37.4,37.42,174771.0,34.3844,34.4212,34.3752,34.3936,174771.0
2022-08-23 14:30:00,37.43,37.43,37.35,37.41,240382.0,34.4028,34.4028,34.3292,34.3844,240382.0
2022-08-23 14:40:00,37.41,37.44,37.36,37.38,183632.0,34.3844,34.412,34.3384,34.3568,183632.0
2022-08-23 14:50:00,37.39,37.39,37.34,37.39,183266.0,34.366,34.366,34.3201,34.366,183266.0
2022-08-23 15:00:00,37.39,37.42,37.37,37.41,325471.0,34.366,34.3936,34.3476,34.3844,325471.0
2022-08-23 15:10:00,37.41,37.44,37.35,37.37,385278.0,34.3844,34.412,34.3292,34.3476,385278.0
2022-08-23 15:20:00,37.38,37.38,37.28,37.29,299473.0,34.3568,34.3568,34.2649,34.2741,299473.0
2022-08-23 15:30:00,37.29,37.3,37.25,37.27,414149.0,34.2741,34.2833,34.2373,34.2557,414149.0
2022-08-23 15:40:00,37.26,37.33,37.25,37.28,438780.0,34.2465,34.3109,34.2373,34.2649,438780.0
2022-08-23 15:50:00,37.27,37.28,37.22,37.24,1130950.0,34.2557,34.2649,34.2098,34.2281,1130950.0
2022-08-24 09:30:00,37.21,37.38,37.1,37.23,728161.0,34.2006,34.3568,34.0995,34.219,728161.0
2022-08-24 09:40:00,37.22,37.24,37.07,37.09,384087.0,34.2098,34.2281,34.0719,34.0903,384087.0
2022-08-24 09:50:00,37.08,37.24,37.07,37.2,337081.0,34.0811,34.2281,34.0719,34.1914,337081.0
2022-08-24 10:00:00,37.21,37.35,37.21,37.3,375716.0,34.2006,34.3292,34.2006,34.2833,375716.0
2022-08-24 10:10:00,37.3,37.38,37.29,37.38,349210.0,34.2833,34.3568,34.2741,34.3568,349210.0
2022-08-24 10:20:00,37.38,37.44,37.31,37.41,267338.0,34.3568,34.412,34.2925,34.3844,267338.0
2022-08-24 10:30:00,37.41,37.49,37.33,37.34,306313.0,34.3844,34.4579,34.3109,34.3201,306313.0
2022-08-24 10:40:00,37.34,37.35,37.29,37.31,274422.0,34.3201,34.3292,34.2741,34.2925,274422.0
2022-08-24 10:50:00,37.32,37.36,37.3,37.34,257956.0,34.3017,34.3384,34.2833,34.3201,257956.0
2022-08-24 11:00:00,37.35,37.49,37.35,37.45,239753.0,34.3292,34.4579,34.3292,34.4212,239753.0
2022-08-24 11:10:00,37.45,37.55,37.42,37.54,292195.0,34.4212,34.5131,34.3936,34.5039,292195.0
2022-08-24 11:20:00,37.54,37.58,37.53,37.55,363502.0,34.5039,34.5406,34.4947,34.5131,363502.0
2022-08-24 11:30:00,37.56,37.58,37.51,37.57,266244.0,34.5223,34.5406,34.4763,34.5315,266244.0
2022-08-24 11:40:00,37.57,37.66,37.55,37.66,248614.0,34.5315,34.6142,34.5131,34.6142,248614.0
2022-08-24 11:50:00,37.66,37.66,37.6,37.62,285634.0,34.6142,34.6142,34.559,34.5774,285634.0
2022-08-24 12:00:00,37.62,37.66,37.59,37.59,232952.0,34.5774,34.6142,34.5498,34.5498,232952.0
2022-08-24 12:10:00,37.6,37.62,37.53,37.56,280527.0,34.559,34.5774,34.4947,34.5223,280527.0
2022-08-24 12:20:00,37.55,37.63,37.53,37.55,538269.0,34.5131,34.5866,34.4947,34.5131,538269.0
2022-08-24 12:30:00,37.54,37.55,37.38,37.39,215611.0,34.5039,34.5131,34.3568,34.366,215611.0
2022-08-24 12:40:00,37.39,37.44,37.32,37.32,262679.0,34.366,34.412,34.3017,34.3017,262679.0
2022-08-24 12:50:00,37.32,37.33,37.24,37.28,280036.0,34.3017,34.3109,34.2281,34.2649,280036.0
2022-08-24 13:00:00,37.27,37.29,37.22,37.27,304454.0,34.2557,34.2741,34.2098,34.2557,304454.0
2022-08-24 13:10:00,37.27,37.27,37.2,37.21,225117.0,34.2557,34.2557,34.1914,34.2006,225117.0
2022-08-24 13:20:00,37.21,37.24,37.17,37.19,268453.0,34.2006,34.2281,34.1638,34.1822,268453.0
2022-08-24 13:30:00,37.19,37.23,37.17,37.23,214198.0,34.1822,34.219,34.1638,34.219,214198.0
2022-08-24 13:40:00,37.23,37.26,37.19,37.21,229007.0,34.219,34.2465,34.1822,34.2006,229007.0
2022-08-24 13:50:00,37.2,37.22,37.18,37.2,231158.0,34.1914,34.2098,34.173,34.1914,231158.0
2022-08-24 14:00:00,37.2,37.25,37.19,37.2,214297.0,34.1914,34.2373,34.1822,34.1914,214297.0
2022-08-24 14:10:00,37.2,37.22,37.17,37.19,166241.0,34.1914,34.2098,34.1638,34.1822,166241.0
2022-08-24 14:20:00,37.18,37.21,37.16,37.16,291805.0,34.173,34.2006,34.1546,34.1546,291805.0
2022-08-24 14:30:00,37.16,37.2,37.13,37.18,318868.0,34.1546,34.1914,34.127,34.173,318868.0
2022-08-24 14:40:00,37.18,37.19,37.14,37.15,218203.0,34.173,34.1822,34.1362,34.1454,218203.0
2022-08-24 14:50:00,37.16,37.18,37.15,37.16,223386.0,34.1546,34.173,34.1454,34.1546,223386.0
2022-08-24 15:00:00,37.16,37.21,37.14,37.18,387690.0,34.1546,34.2006,34.1362,34.173,387690.0
2022-08-24 15:10:00,37.18,37.2,37.17,37.19,347610.0,34.173,34.1914,34.1638,34.1822,347610.0
2022-08-24 15:20:00,37.19,37.19,37.15,37.17,333387.0,34.1822,34.1822,34.1454,34.1638,333387.0
2022-08-24 15:30:00,37.17,37.18,37.14,37.18,506992.0,34.1638,34.173,34.1362,34.173,506992.0
2022-08-24 15:40:00,37.18,37.18,37.13,37.16,428813.0,34.173,34.173,34.127,34.1546,428813.0
2022-08-24 15:50:00,37.16,37.18,37.08,37.11,1630116.0,34.1546,34.173,34.0811,34.1087,1630116.0
2022-08-25 09:30:00,37.29,37.41,37.15,37.4,682921.0,34.2741,34.3844,34.1454,34.3752,682921.0
2022-08-25 09:40:00,37.39,37.4,37.26,37.34,481407.0,34.366,34.3752,34.2465,34.3201,481407.0
2022-08-25 09:50:00,37.33,37.56,37.3,37.55,458071.0,34.3109,34.5223,34.2833,34.5131,458071.0
2022-08-25 10:00:00,37.55,37.61,37.5,37.59,503262.0,34.5131,34.5682,34.4671,34.5498,503262.0
2022-08-25 10:10:00,37.59,37.63,37.53,37.53,463036.0,34.5498,34.5866,34.4947,34.4947,463036.0
2022-08-25 10:20:00,37.54,37.55,37.43,37.5,439505.0,34.5039,34.5131,34.4028,34.4671,439505.0
2022-08-25 10:30:00,37.5,37.67,37.49,37.65,378107.0,34.4671,34.6234,34.4579,34.605,378107.0
2022-08-25 10:40:00,37.65,37.71,37.63,37.69,289279.0,34.605,34.6601,34.5866,34.6418,289279.0
2022-08-25 10:50:00,37.7,37.71,37.57,37.58,393846.0,34.6509,34.6601,34.5315,34.5406,393846.0
2022-08-25 11:00:00,37.58,37.58,37.51,37.52,324719.0,34.5406,34.5406,34.4763,34.4855,324719.0
2022-08-25 11:10:00,37.52,37.54,37.4,37.44,399237.0,34.4855,34.5039,34.3752,34.412,399237.0
2022-08-25 11:20:00,37.44,37.51,37.42,37.43,336340.0,34.412,34.4763,34.3936,34.4028,336340.0
2022-08-25 11:30:00,37.43,37.47,37.4,37.44,165410.0,34.4028,34.4395,34.3752,34.412,165410.0
2022-08-25 11:40:00,37.43,37.44,37.31,37.31,521824.0,34.4028,34.412,34.2925,34.2925,521824.0
2022-08-25 11:50:00,37.31,37.36,37.28,37.35,538818.0,34.2925,34.3384,34.2649,34.3292,538818.0
2022-08-25 12:00:00,37.34,37.37,37.29,37.3,478710.0,34.3201,34.3476,34.2741,34.2833,478710.0
2022-08-25 12:10:00,37.3,37.33,37.27,37.29,474558.0,34.2833,34.3109,34.2557,34.2741,474558.0
2022-08-25 12:20:00,37.29,37.29,37.24,37.25,393336.0,34.2741,34.2741,34.2281,34.2373,393336.0
2022-08-25 12:30:00,37.26,37.26,37.19,37.2,541120.0,34.2465,34.2465,34.1822,34.1914,541120.0
2022-08-25 12:40:00,37.2,37.26,37.17,37.19,403076.0,34.1914,34.2465,34.1638,34.1822,403076.0
2022-08-25 12:50:00,37.2,37.26,37.19,37.23,126642.0,34.1914,34.2465,34.1822,34.219,126642.0
2022-08-25 13:00:00,37.23,37.25,37.18,37.2,589059.0,34.219,34.2373,34.173,34.1914,589059.0
2022-08-25 13:10:00,37.21,37.25,37.19,37.23,577010.0,34.2006,34.2373,34.1822,34.219,577010.0
2022-08-25 13:20:00,37.23,37.23,37.18,37.19,566910.0,34.219,34.219,34.173,34.1822,566910.0
2022-08-25 13:30:00,37.19,37.21,37.12,37.17,554472.0,34.1822,34.2006,34.1178,34.1638,554472.0
2022-08-25 13:40:00,37.18,37.21,37.15,37.2,529685.0,34.173,34.2006,34.1454,34.1914,529685.0
2022-08-25 13:50:00,37.2,37.22,37.15,37.2,237915.0,34.1914,34.2098,34.1454,34.1914,237915.0
2022-08-25 14:00:00,37.2,37.23,37.16,37.19,223173.0,34.1914,34.219,34.1546,34.1822,223173.0
2022-08-25 14:10:00,37.18,37.19,37.1,37.1,158292.0,34.173,34.1822,34.0995,34.0995,158292.0
2022-08-25 14:20:00,37.11,37.19,37.1,37.18,264617.0,34.1087,34.1822,34.0995,34.173,264617.0
2022-08-25 14:30:00,37.19,37.19,37.1,37.1,342027.0,34.1822,34.1822,34.0995,34.0995,342027.0
2022-08-25 14:40:00,37.1,37.11,37.04,37.06,318746.0,34.0995,34.1087,34.0443,34.0627,318746.0
2022-08-25 14:50:00,37.06,37.08,37.03,37.08,214493.0,34.0627,34.0811,34.0351,34.0811,214493.0
2022-08-25 15:00:00,37.08,37.09,37.06,37.08,276947.0,34.0811,34.0903,34.0627,34.0811,276947.0
2022-08-25 15:10:00,37.08,37.15,37.06,37.15,447591.0,34.0811,34.1454,34.0627,34.1454,447591.0
2022-08-25 15:20:00,37.14,37.27,37.14,37.27,324797.0,34.1362,34.2557,34.1362,34.2557,324797.0
2022-08-25 15:30:00,37.27,37.35,37.22,37.34,450637.0,34.2557,34.3292,34.2098,34.3201,450637.0
2022-08-25 15:40:00,37.34,37.5,37.32,37.49,487354.0,34.3201,34.4671,34.3017,34.4579,487354.0
2022-08-25 15:50:00,37.49,37.63,37.48,37.61,1495260.0,34.4579,34.5866,34.4487,34.5682,1495260.0
2022-08-26 09:30:00,37.75,38.08,37.6,38.0,464155.0,34.6969,35.0002,34.559,34.9267,464155.0
2022-08-26 09:40:00,38.01,38.06,37.89,37.9,349347.0,34.9359,34.9818,34.8256,34.8348,349347.0
2022-08-26 09:50:00,37.89,38.0,37.82,37.91,189846.0,34.8256,34.9267,34.7612,34.844,189846.0
2022-08-26 10:00:00,37.9,37.91,37.43,37.9,394929.0,34.8348,34.844,34.4028,34.8348,394929.0
2022-08-26 10:10:00,37.9,37.95,37.74,37.85,336346.0,34.8348,34.8807,34.6877,34.7888,336346.0
2022-08-26 10:20:00,37.85,37.86,37.43,37.48,369855.0,34.7888,34.798,34.4028,34.4487,369855.0
2022-08-26 10:30:00,37.47,37.47,37.16,37.22,272461.0,34.4395,34.4395,34.1546,34.2098,272461.0
2022-08-26 10:40:00,37.22,37.36,37.2,37.36,257929.0,34.2098,34.3384,34.1914,34.3384,257929.0
2022-08-26 10:50:00,37.36,37.36,37.2,37.26,491797.0,34.3384,34.3384,34.1914,34.2465,491797.0
2022-08-26 11:00:00,37.26,37.32,37.11,37.16,676574.0,34.2465,34.3017,34.1087,34.1546,676574.0
2022-08-26 11:10:00,37.15,37.18,37.05,37.07,358084.0,34.1454,34.173,34.0535,34.0719,358084.0
2022-08-26 11:20:00,37.07,37.23,37.02,37.18,253543.0,34.0719,34.219,34.0259,34.173,253543.0
2022-08-26 11:30:00,37.18,37.26,37.12,37.16,191688.0,34.173,34.2465,34.1178,34.1546,191688.0
2022-08-26 11:40:00,37.16,37.2,37.12,37.18,367714.0,34.1546,34.1914,34.1178,34.173,367714.0
2022-08-26 11:50:00,37.19,37.19,37.06,37.1,312446.0,34.1822,34.1822,34.0627,34.0995,312446.0
2022-08-26 12:00:00,37.1,37.12,37.01,37.09,273604.0,34.0995,34.1178,34.0167,34.0903,273604.0
2022-08-26 12:10:00,37.09,37.11,37.06,37.08,325662.0,34.0903,34.1087,34.0627,34.0811,325662.0
2022-08-26 12:20:00,37.09,37.11,37.06,37.11,139897.0,34.0903,34.1087,34.0627,34.1087,139897.0
2022-08-26 12:30:00,37.1,37.24,37.08,37.22,525878.0,34.0995,34.2281,34.0811,34.2098,525878.0
2022-08-26 12:40:00,37.22,37.24,37.15,37.19,246679.0,34.2098,34.2281,34.1454,34.1822,246679.0
2022-08-26 12:50:00,37.19,37.19,37.12,37.17,145266.0,34.1822,34.1822,34.1178,34.1638,145266.0
2022-08-26 13:00:00,37.16,37.17,37.13,37.14,187594.0,34.1546,34.1638,34.127,34.1362,187594.0
2022-08-26 13:10:00,37.14,37.16,37.1,37.12,157615.0,34.1362,34.1546,34.0995,34.1178,157615.0
2022-08-26 13:20:00,37.13,37.14,37.07,37.07,140062.0,34.127,34.1362,34.0719,34.0719,140062.0
2022-08-26 13:30:00,37.07,37.07,37.03,37.05,128951.0,34.0719,34.0719,34.0351,34.0535,128951.0
2022-08-26 13:40:00,37.05,37.1,37.01,37.09,326430.0,34.0535,34.0995,34.0167,34.0903,326430.0
2022-08-26 13:50:00,37.09,37.14,37.08,37.14,160621.0,34.0903,34.1362,34.0811,34.1362,160621.0
2022-08-26 14:00:00,37.13,37.22,37.13,37.2,364917.0,34.127,34.2098,34.127,34.1914,364917.0
2022-08-26 14:10:00,37.2,37.25,37.16,37.17,340933.0,34.1914,34.2373,34.1546,34.1638,340933.0
2022-08-26 14:20:00,37.17,37.23,37.14,37.15,213943.0,34.1638,34.219,34.1362,34.1454,213943.0
2022-08-26 14:30:00,37.15,37.15,37.05,37.08,214653.0,34.1454,34.1454,34.0535,34.0811,214653.0
2022-08-26 14:40:00,37.08,37.09,37.05,37.05,358402.0,34.0811,34.0903,34.0535,34.0535,358402.0
2022-08-26 14:50:00,37.06,37.1,37.04,37.09,221232.0,34.0627,34.0995,34.0443,34.0903,221232.0
2022-08-26 15:00:00,37.09,37.14,37.05,37.05,269322.0,34.0903,34.1362,34.0535,34.0535,269322.0
2022-08-26 15:10:00,37.05,37.09,37.04,37.05,356796.0,34.0535,34.0903,34.0443,34.0535,356796.0
2022-08-26 15:20:00,37.05,37.09,37.0,37.03,439492.0,34.0535,34.0903,34.0076,34.0351,439492.0
2022-08-26 15:30:00,37.04,37.04,36.97,36.99,639968.0,34.0443,34.0443,33.98,33.9984,639968.0
2022-08-26 15:40:00,36.99,37.01,36.91,36.93,644127.0,33.9984,34.0167,33.9248,33.9432,644127.0
2022-08-26 15:50:00,36.92,36.94,36.78,36.8,2205879.0,33.934,33.9524,33.8053,33.8237,2205879.0
2022-08-29 09:30:00,36.74,36.78,36.41,36.65,606084.0,33.7686,33.8053,33.4653,33.6859,606084.0
2022-08-29 09:40:00,36.63,36.67,36.53,36.65,361754.0,33.6675,33.7042,33.5756,33.6859,361754.0
2022-08-29 09:50:00,36.65,36.77,36.58,36.7,306443.0,33.6859,33.7962,33.6215,33.7318,306443.0
2022-08-29 10:00:00,36.7,36.76,36.56,36.75,311435.0,33.7318,33.787,33.6031,33.7778,311435.0
2022-08-29 10:10:00,36.76,36.88,36.71,36.72,311738.0,33.787,33.8973,33.741,33.7502,311738.0
2022-08-29 10:20:00,36.72,36.83,36.69,36.8,358227.0,33.7502,33.8513,33.7226,33.8237,358227.0
2022-08-29 10:30:00,36.8,36.87,36.63,36.64,537995.0,33.8237,33.8881,33.6675,33.6767,537995.0
2022-08-29 10:40:00,36.64,36.69,36.59,36.67,193842.0,33.6767,33.7226,33.6307,33.7042,193842.0
2022-08-29 10:50:00,36.68,36.71,36.53,36.6,282142.0,33.7134,33.741,33.5756,33.6399,282142.0
2022-08-29 11:00:00,36.59,36.68,36.57,36.63,296289.0,33.6307,33.7134,33.6123,33.6675,296289.0
2022-08-29 11:10:00,36.63,36.73,36.62,36.68,226089.0,33.6675,33.7594,33.6583,33.7134,226089.0
2022-08-29 11:20:00,36.67,36.72,36.59,36.61,323272.0,33.7042,33.7502,33.6307,33.6491,323272.0
2022-08-29 11:30:00,36.6,36.72,36.6,36.66,372872.0,33.6399,33.7502,33.6399,33.6951,372872.0
2022-08-29 11:40:00,36.66,36.67,36.58,36.65,313723.0,33.6951,33.7042,33.6215,33.6859,313723.0
2022-08-29 11:50:00,36.65,36.71,36.63,36.71,238113.0,33.6859,33.741,33.6675,33.741,238113.0
2022-08-29 12:00:00,36.71,36.77,36.69,36.75,277947.0,33.741,33.7962,33.7226,33.7778,277947.0
2022-08-29 12:10:00,36.75,36.81,36.74,36.77,308703.0,33.7778,33.8329,33.7686,33.7962,308703.0
2022-08-29 12:20:00,36.77,36.81,36.72,36.73,256539.0,33.7962,33.8329,33.7502,33.7594,256539.0
2022-08-29 12:30:00,36.73,36.74,36.66,36.7,196248.0,33.7594,33.7686,33.6951,33.7318,196248.0
2022-08-29 12:40:00,36.7,36.81,36.68,36.8,358554.0,33.7318,33.8329,33.7134,33.8237,358554.0
2022-08-29 12:50:00,36.8,36.82,36.69,36.71,425711.0,33.8237,33.8421,33.7226,33.741,425711.0
2022-08-29 13:00:00,36.71,36.77,36.7,36.71,295083.0,33.741,33.7962,33.7318,33.741,295083.0
2022-08-29 13:10:00,36.71,36.74,36.67,36.7,289110.0,33.741,33.7686,33.7042,33.7318,289110.0
2022-08-29 13:20:00,36.7,36.72,36.64,36.67,287325.0,33.7318,33.7502,33.6767,33.7042,287325.0
2022-08-29 13:30:00,36.67,36.71,36.66,36.7,246945.0,33.7042,33.741,33.6951,33.7318,246945.0
2022-08-29 13:40:00,36.7,36.77,36.69,36.72,268169.0,33.7318,33.7962,33.7226,33.7502,268169.0
2022-08-29 13:50:00,36.72,36.77,36.71,36.71,345167.0,33.7502,33.7962,33.741,33.741,345167.0
2022-08-29 14:00:00,36.72,36.73,36.65,36.68,430347.0,33.7502,33.7594,33.6859,33.7134,430347.0
2022-08-29 14:10:00,36.68,36.68,36.6,36.62,309539.0,33.7134,33.7134,33.6399,33.6583,309539.0
2022-08-29 14:20:00,36.62,36.66,36.59,36.6,189031.0,33.6583,33.6951,33.6307,33.6399,189031.0
2022-08-29 14:30:00,36.59,36.67,36.59,36.62,243215.0,33.6307,33.7042,33.6307,33.6583,243215.0
2022-08-29 14:40:00,36.61,36.66,36.56,36.58,324601.0,33.6491,33.6951,33.6031,33.6215,324601.0
2022-08-29 14:50:00,36.57,36.61,36.53,36.61,408877.0,33.6123,33.6491,33.5756,33.6491,408877.0
2022-08-29 15:00:00,36.6,36.71,36.59,36.64,382642.0,33.6399,33.741,33.6307,33.6767,382642.0
2022-08-29 15:10:00,36.64,36.65,36.54,36.56,368044.0,33.6767,33.6859,33.5848,33.6031,368044.0
2022-08-29 15:20:00,36.56,36.57,36.53,36.55,264554.0,33.6031,33.6123,33.5756,33.5939,264554.0
2022-08-29 15:30:00,36.54,36.57,36.51,36.54,547979.0,33.5848,33.6123,33.5572,33.5848,547979.0
2022-08-29 15:40:00,36.54,36.54,36.41,36.43,1209390.0,33.5848,33.5848,33.4653,33.4837,1209390.0
2022-08-29 15:50:00,36.43,36.45,36.25,36.29,2993281.0,33.4837,33.502,33.3182,33.355,2993281.0
2022-08-30 09:30:00,36.52,36.55,36.33,36.4,511531.0,33.5664,33.5939,33.3917,33.4561,511531.0
2022-08-30 09:40:00,36.4,36.56,36.37,36.45,586025.0,33.4561,33.6031,33.4285,33.502,586025.0
2022-08-30 09:50:00,36.45,36.5,36.24,36.26,421960.0,33.502,33.548,33.309,33.3274,421960.0
2022-08-30 10:00:00,36.26,36.3,36.07,36.09,554854.0,33.3274,33.3642,33.1528,33.1712,554854.0
2022-08-30 10:10:00,36.09,36.18,36.04,36.09,414480.0,33.1712,33.2539,33.1252,33.1712,414480.0
2022-08-30 10:20:00,36.09,36.14,35.98,36.05,526806.0,33.1712,33.2171,33.07,33.1344,526806.0
2022-08-30 10:30:00,36.04,36.08,35.83,35.87,703976.0,33.1252,33.162,32.9322,32.9689,703976.0
2022-08-30 10:40:00,35.88,35.9,35.75,35.8,445097.0,32.9781,32.9965,32.8587,32.9046,445097.0
2022-08-30 10:50:00,35.79,35.93,35.78,35.92,469440.0,32.8954,33.0241,32.8862,33.0149,469440.0
2022-08-30 11:00:00,35.92,35.94,35.79,35.81,605939.0,33.0149,33.0333,32.8954,32.9138,605939.0
2022-08-30 11:10:00,35.82,36.03,35.74,36.02,584669.0,32.923,33.116,32.8495,33.1068,584669.0
2022-08-30 11:20:00,36.03,36.06,35.93,35.98,307892.0,33.116,33.1436,33.0241,33.07,307892.0
2022-08-30 11:30:00,35.98,36.06,35.97,36.0,375034.0,33.07,33.1436,33.0609,33.0884,375034.0
2022-08-30 11:40:00,35.99,36.0,35.91,35.96,283692.0,33.0792,33.0884,33.0057,33.0517,283692.0
2022-08-30 11:50:00,35.96,36.0,35.92,35.92,379053.0,33.0517,33.0884,33.0149,33.0149,379053.0
2022-08-30 12:00:00,35.92,36.01,35.91,36.0,239325.0,33.0149,33.0976,33.0057,33.0884,239325.0
2022-08-30 12:10:00,35.99,36.04,35.96,36.01,407674.0,33.0792,33.1252,33.0517,33.0976,407674.0
2022-08-30 12:20:00,35.99,36.05,35.97,36.02,201494.0,33.0792,33.1344,33.0609,33.1068,201494.0
2022-08-30 12:30:00,36.02,36.05,35.95,35.98,264101.0,33.1068,33.1344,33.0425,33.07,264101.0
2022-08-30 12:40:00,35.98,36.0,35.91,35.96,152605.0,33.07,33.0884,33.0057,33.0517,152605.0
2022-08-30 12:50:00,35.95,36.01,35.95,36.01,255582.0,33.0425,33.0976,33.0425,33.0976,255582.0
2022-08-30 13:00:00,36.0,36.05,35.97,35.98,362547.0,33.0884,33.1344,33.0609,33.07,362547.0
2022-08-30 13:10:00,35.98,35.99,35.88,35.9,480391.0,33.07,33.0792,32.9781,32.9965,480391.0
2022-08-30 13:20:00,35.9,35.92,35.86,35.89,375905.0,32.9965,33.0149,32.9598,32.9873,375905.0
2022-08-30 13:30:00,35.89,35.91,35.78,35.82,316950.0,32.9873,33.0057,32.8862,32.923,316950.0
2022-08-30 13:40:00,35.82,35.83,35.7,35.8,318755.0,32.923,32.9322,32.8127,32.9046,318755.0
2022-08-30 13:50:00,35.8,35.86,35.76,35.83,278909.0,32.9046,32.9598,32.8678,32.9322,278909.0
2022-08-30 14:00:00,35.82,35.86,35.78,35.84,246077.0,32.923,32.9598,32.8862,32.9414,246077.0
2022-08-30 14:10:00,35.84,36.01,35.83,35.88,360586.0,32.9414,33.0976,32.9322,32.9781,360586.0
2022-08-30 14:20:00,35.88,35.89,35.8,35.83,298721.0,32.9781,32.9873,32.9046,32.9322,298721.0
2022-08-30 14:30:00,35.83,35.9,35.82,35.89,306937.0,32.9322,32.9965,32.923,32.9873,306937.0
2022-08-30 14:40:00,35.89,35.91,35.79,35.82,434125.0,32.9873,33.0057,32.8954,32.923,434125.0
2022-08-30 14:50:00,35.82,35.84,35.77,35.8,476003.0,32.923,32.9414,32.877,32.9046,476003.0
2022-08-30 15:00:00,35.81,35.91,35.81,35.89,654951.0,32.9138,33.0057,32.9138,32.9873,654951.0
2022-08-30 15:10:00,35.89,35.92,35.8,35.84,592197.0,32.9873,33.0149,32.9046,32.9414,592197.0
2022-08-30 15:20:00,35.85,35.87,35.77,35.78,659668.0,32.9506,32.9689,32.877,32.8862,659668.0
2022-08-30 15:30:00,35.79,35.79,35.71,35.73,692249.0,32.8954,32.8954,32.8219,32.8403,692249.0
2022-08-30 15:40:00,35.73,35.79,35.61,35.64,861084.0,32.8403,32.8954,32.73,32.7575,861084.0
2022-08-30 15:50:00,35.64,35.74,35.61,35.72,1879629.0,32.7575,32.8495,32.73,32.8311,1879629.0
2022-08-31 09:30:00,36.23,36.33,36.03,36.32,846919.0,33.2998,33.3917,33.116,33.3826,846919.0
2022-08-31 09:40:00,36.32,36.47,36.27,36.41,565989.0,33.3826,33.5204,33.3366,33.4653,565989.0
2022-08-31 09:50:00,36.41,36.43,36.28,36.29,366738.0,33.4653,33.4837,33.3458,33.355,366738.0
2022-08-31 10:00:00,36.29,36.36,36.22,36.28,309128.0,33.355,33.4193,33.2906,33.3458,309128.0
2022-08-31 10:10:00,36.27,36.34,36.16,36.2,353237.0,33.3366,33.4009,33.2355,33.2723,353237.0
2022-08-31 10:20:00,36.21,36.34,36.2,36.23,588820.0,33.2814,33.4009,33.2723,33.2998,588820.0
2022-08-31 10:30:00,36.24,36.27,36.15,36.18,479772.0,33.309,33.3366,33.2263,33.2539,479772.0
2022-08-31 10:40:00,36.18,36.29,36.16,36.28,274440.0,33.2539,33.355,33.2355,33.3458,274440.0
2022-08-31 10:50:00,36.28,36.35,36.24,36.34,521419.0,33.3458,33.4101,33.309,33.4009,521419.0
2022-08-31 11:00:00,36.34,36.34,36.16,36.23,323929.0,33.4009,33.4009,33.2355,33.2998,323929.0
2022-08-31 11:10:00,36.24,36.26,36.19,36.25,375928.0,33.309,33.3274,33.2631,33.3182,375928.0
2022-08-31 11:20:00,36.25,36.27,36.18,36.23,454544.0,33.3182,33.3366,33.2539,33.2998,454544.0
2022-08-31 11:30:00,36.22,36.34,36.2,36.33,517304.0,33.2906,33.4009,33.2723,33.3917,517304.0
2022-08-31 11:40:00,36.32,36.42,36.31,36.4,510965.0,33.3826,33.4745,33.3734,33.4561,510965.0
2022-08-31 11:50:00,36.4,36.4,36.31,36.31,318008.0,33.4561,33.4561,33.3734,33.3734,318008.0
2022-08-31 12:00:00,36.31,36.37,36.29,36.34,343616.0,33.3734,33.4285,33.355,33.4009,343616.0
2022-08-31 12:10:00,36.34,36.37,36.27,36.33,259810.0,33.4009,33.4285,33.3366,33.3917,259810.0
2022-08-31 12:20:00,36.32,36.36,36.29,36.36,371465.0,33.3826,33.4193,33.355,33.4193,371465.0
2022-08-31 12:30:00,36.36,36.4,36.31,36.32,335289.0,33.4193,33.4561,33.3734,33.3826,335289.0
2022-08-31 12:40:00,36.31,36.32,36.23,36.27,212464.0,33.3734,33.3826,33.2998,33.3366,212464.0
2022-08-31 12:50:00,36.27,36.34,36.21,36.34,507577.0,33.3366,33.4009,33.2814,33.4009,507577.0
2022-08-31 13:00:00,36.34,36.47,36.31,36.44,1020463.0,33.4009,33.5204,33.3734,33.4928,1020463.0
2022-08-31 13:10:00,36.44,36.46,36.32,36.32,1267326.0,33.4928,33.5112,33.3826,33.3826,1267326.0
2022-08-31 13:20:00,36.33,36.36,36.21,36.27,287536.0,33.3917,33.4193,33.2814,33.3366,287536.0
2022-08-31 13:30:00,36.27,36.33,36.21,36.21,603419.0,33.3366,33.3917,33.2814,33.2814,603419.0
2022-08-31 13:40:00,36.22,36.3,36.17,36.22,345048.0,33.2906,33.3642,33.2447,33.2906,345048.0
2022-08-31 13:50:00,36.23,36.31,36.2,36.3,328783.0,33.2998,33.3734,33.2723,33.3642,328783.0
2022-08-31 14:00:00,36.3,36.31,36.22,36.28,894079.0,33.3642,33.3734,33.2906,33.3458,894079.0
2022-08-31 14:10:00,36.29,36.32,36.25,36.29,290075.0,33.355,33.3826,33.3182,33.355,290075.0
2022-08-31 14:20:00,36.28,36.31,36.26,36.26,310685.0,33.3458,33.3734,33.3274,33.3274,310685.0
2022-08-31 14:30:00,36.27,36.27,36.13,36.13,364592.0,33.3366,33.3366,33.2079,33.2079,364592.0
2022-08-31 14:40:00,36.14,36.14,36.05,36.13,396388.0,33.2171,33.2171,33.1344,33.2079,396388.0
2022-08-31 14:50:00,36.13,36.24,36.11,36.23,391027.0,33.2079,33.309,33.1895,33.2998,391027.0
2022-08-31 15:00:00,36.22,36.3,36.19,36.27,464911.0,33.2906,33.3642,33.2631,33.3366,464911.0
2022-08-31 15:10:00,36.27,36.32,36.23,36.28,581593.0,33.3366,33.3826,33.2998,33.3458,581593.0
2022-08-31 15:20:00,36.29,36.29,36.16,36.2,608728.0,33.355,33.355,33.2355,33.2723,608728.0
2022-08-31 15:30:00,36.19,36.23,36.16,36.2,780449.0,33.2631,33.2998,33.2355,33.2723,780449.0
2022-08-31 15:40:00,36.2,36.21,36.14,36.17,730705.0,33.2723,33.2814,33.2171,33.2447,730705.0
2022-08-31 15:50:00,36.18,36.33,36.1,36.21,3270216.0,33.2539,33.3917,33.1803,33.2814,3270216.0
2022-09-01 09:30:00,36.09,36.34,36.09,36.22,602603.0,33.1712,33.4009,33.1712,33.2906,602603.0
2022-09-01 09:40:00,36.23,36.48,36.21,36.41,551049.0,33.2998,33.5296,33.2814,33.4653,551049.0
2022-09-01 09:50:00,36.41,36.75,36.35,36.7,582504.0,33.4653,33.7778,33.4101,33.7318,582504.0
2022-09-01 10:00:00,36.7,36.7,36.49,36.65,711671.0,33.7318,33.7318,33.5388,33.6859,711671.0
2022-09-01 10:10:00,36.65,36.73,36.52,36.7,674487.0,33.6859,33.7594,33.5664,33.7318,674487.0
2022-09-01 10:20:00,36.7,36.83,36.6,36.7,669412.0,33.7318,33.8513,33.6399,33.7318,669412.0
2022-09-01 10:30:00,36.7,36.75,36.5,36.51,579853.0,33.7318,33.7778,33.548,33.5572,579853.0
2022-09-01 10:40:00,36.51,36.56,36.47,36.48,1451479.0,33.5572,33.6031,33.5204,33.5296,1451479.0
2022-09-01 10:50:00,36.48,36.61,36.46,36.58,902606.0,33.5296,33.6491,33.5112,33.6215,902606.0
2022-09-01 11:00:00,36.57,36.71,36.55,36.66,404065.0,33.6123,33.741,33.5939,33.6951,404065.0
2022-09-01 11:10:00,36.66,36.79,36.65,36.79,478933.0,33.6951,33.8145,33.6859,33.8145,478933.0
2022-09-01 11:20:00,36.79,36.81,36.68,36.71,439192.0,33.8145,33.8329,33.7134,33.741,439192.0
2022-09-01 11:30:00,36.72,36.81,36.64,36.66,402756.0,33.7502,33.8329,33.6767,33.6951,402756.0
2022-09-01 11:40:00,36.66,36.68,36.58,36.59,1428667.0,33.6951,33.7134,33.6215,33.6307,1428667.0
2022-09-01 11:50:00,36.59,36.63,36.57,36.61,483835.0,33.6307,33.6675,33.6123,33.6491,483835.0
2022-09-01 12:00:00,36.61,36.77,36.6,36.75,244725.0,33.6491,33.7962,33.6399,33.7778,244725.0
2022-09-01 12:10:00,36.75,36.81,36.7,36.74,246386.0,33.7778,33.8329,33.7318,33.7686,246386.0
2022-09-01 12:20:00,36.74,36.77,36.7,36.72,202122.0,33.7686,33.7962,33.7318,33.7502,202122.0
2022-09-01 12:30:00,36.72,36.77,36.68,36.75,203756.0,33.7502,33.7962,33.7134,33.7778,203756.0
2022-09-01 12:40:00,36.75,36.83,36.73,36.79,378114.0,33.7778,33.8513,33.7594,33.8145,378114.0
2022-09-01 12:50:00,36.79,36.8,36.7,36.75,245814.0,33.8145,33.8237,33.7318,33.7778,245814.0
2022-09-01 13:00:00,36.75,36.78,36.71,36.77,171579.0,33.7778,33.8053,33.741,33.7962,171579.0
2022-09-01 13:10:00,36.77,36.84,36.72,36.74,214825.0,33.7962,33.8605,33.7502,33.7686,214825.0
2022-09-01 13:20:00,36.73,36.81,36.7,36.79,289869.0,33.7594,33.8329,33.7318,33.8145,289869.0
2022-09-01 13:30:00,36.8,36.81,36.72,36.73,278638.0,33.8237,33.8329,33.7502,33.7594,278638.0
2022-09-01 13:40:00,36.73,36.73,36.55,36.55,181794.0,33.7594,33.7594,33.5939,33.5939,181794.0
2022-09-01 13:50:00,36.55,36.58,36.4,36.45,574489.0,33.5939,33.6215,33.4561,33.502,574489.0
2022-09-01 14:00:00,36.46,36.56,36.44,36.47,223741.0,33.5112,33.6031,33.4928,33.5204,223741.0
2022-09-01 14:10:00,36.46,36.55,36.46,36.54,134768.0,33.5112,33.5939,33.5112,33.5848,134768.0
2022-09-01 14:20:00,36.53,36.66,36.53,36.65,261591.0,33.5756,33.6951,33.5756,33.6859,261591.0
2022-09-01 14:30:00,36.66,36.79,36.65,36.75,313953.0,33.6951,33.8145,33.6859,33.7778,313953.0
2022-09-01 14:40:00,36.74,36.8,36.71,36.71,186244.0,33.7686,33.8237,33.741,33.741,186244.0
2022-09-01 14:50:00,36.72,36.77,36.68,36.7,172763.0,33.7502,33.7962,33.7134,33.7318,172763.0
2022-09-01 15:00:00,36.7,36.88,36.68,36.85,243064.0,33.7318,33.8973,33.7134,33.8697,243064.0
2022-09-01 15:10:00,36.84,36.86,36.81,36.82,200567.0,33.8605,33.8789,33.8329,33.8421,200567.0
2022-09-01 15:20:00,36.81,36.85,36.78,36.8,285477.0,33.8329,33.8697,33.8053,33.8237,285477.0
2022-09-01 15:30:00,36.79,36.82,36.72,36.78,601374.0,33.8145,33.8421,33.7502,33.8053,601374.0
2022-09-01 15:40:00,36.77,36.79,36.71,36.72,626844.0,33.7962,33.8145,33.741,33.7502,626844.0
2022-09-01 15:50:00,36.73,36.93,36.72,36.91,1456856.0,33.7594,33.9432,33.7502,33.9248,1456856.0
2022-09-02 09:30:00,36.98,37.03,36.62,36.64,593424.0,33.9892,34.0351,33.6583,33.6767,593424.0
2022-09-02 09:40:00,36.65,36.65,36.33,36.44,468935.0,33.6859,33.6859,33.3917,33.4928,468935.0
2022-09-02 09:50:00,36.44,36.56,36.37,36.38,378719.0,33.4928,33.6031,33.4285,33.4377,378719.0
2022-09-02 10:00:00,36.39,36.41,36.27,36.36,256424.0,33.4469,33.4653,33.3366,33.4193,256424.0
2022-09-02 10:10:00,36.36,36.57,36.36,36.46,346048.0,33.4193,33.6123,33.4193,33.5112,346048.0
2022-09-02 10:20:00,36.47,36.57,36.45,36.55,307006.0,33.5204,33.6123,33.502,33.5939,307006.0
2022-09-02 10:30:00,36.55,36.71,36.54,36.69,318723.0,33.5939,33.741,33.5848,33.7226,318723.0
2022-09-02 10:40:00,36.69,36.77,36.69,36.77,260073.0,33.7226,33.7962,33.7226,33.7962,260073.0
2022-09-02 10:50:00,36.77,36.89,36.66,36.71,408907.0,33.7962,33.9065,33.6951,33.741,408907.0
2022-09-02 11:00:00,36.71,36.83,36.68,36.72,323252.0,33.741,33.8513,33.7134,33.7502,323252.0
2022-09-02 11:10:00,36.72,36.76,36.71,36.76,278267.0,33.7502,33.787,33.741,33.787,278267.0
2022-09-02 11:20:00,36.76,36.85,36.74,36.77,334871.0,33.787,33.8697,33.7686,33.7962,334871.0
2022-09-02 11:30:00,36.77,36.83,36.74,36.77,273631.0,33.7962,33.8513,33.7686,33.7962,273631.0
2022-09-02 11:40:00,36.77,36.79,36.64,36.72,321455.0,33.7962,33.8145,33.6767,33.7502,321455.0
2022-09-02 11:50:00,36.71,36.76,36.69,36.73,157042.0,33.741,33.787,33.7226,33.7594,157042.0
2022-09-02 12:00:00,36.73,36.74,36.67,36.68,151521.0,33.7594,33.7686,33.7042,33.7134,151521.0
2022-09-02 12:10:00,36.68,36.7,36.6,36.65,245569.0,33.7134,33.7318,33.6399,33.6859,245569.0
2022-09-02 12:20:00,36.64,36.67,36.52,36.55,340532.0,33.6767,33.7042,33.5664,33.5939,340532.0
2022-09-02 12:30:00,36.54,36.56,36.36,36.41,294318.0,33.5848,33.6031,33.4193,33.4653,294318.0
2022-09-02 12:40:00,36.4,36.43,36.29,36.31,305830.0,33.4561,33.4837,33.355,33.3734,305830.0
2022-09-02 12:50:00,36.3,36.36,36.25,36.34,352888.0,33.3642,33.4193,33.3182,33.4009,352888.0
2022-09-02 13:00:00,36.34,36.34,36.15,36.19,269412.0,33.4009,33.4009,33.2263,33.2631,269412.0
2022-09-02 13:10:00,36.2,36.22,36.13,36.2,216076.0,33.2723,33.2906,33.2079,33.2723,216076.0
2022-09-02 13:20:00,36.19,36.19,35.99,36.02,327133.0,33.2631,33.2631,33.0792,33.1068,327133.0
2022-09-02 13:30:00,36.02,36.06,35.98,36.03,476462.0,33.1068,33.1436,33.07,33.116,476462.0
2022-09-02 13:40:00,36.02,36.06,35.92,35.93,268283.0,33.1068,33.1436,33.0149,33.0241,268283.0
2022-09-02 13:50:00,35.93,35.94,35.84,35.86,260275.0,33.0241,33.0333,32.9414,32.9598,260275.0
2022-09-02 14:00:00,35.86,35.97,35.84,35.95,408336.0,32.9598,33.0609,32.9414,33.0425,408336.0
2022-09-02 14:10:00,35.95,35.99,35.88,35.91,353947.0,33.0425,33.0792,32.9781,33.0057,353947.0
2022-09-02 14:20:00,35.91,36.03,35.9,36.02,243442.0,33.0057,33.116,32.9965,33.1068,243442.0
2022-09-02 14:30:00,36.02,36.03,35.94,35.98,226694.0,33.1068,33.116,33.0333,33.07,226694.0
2022-09-02 14:40:00,35.98,35.99,35.9,35.91,192379.0,33.07,33.0792,32.9965,33.0057,192379.0
2022-09-02 14:50:00,35.91,35.93,35.87,35.91,380283.0,33.0057,33.0241,32.9689,33.0057,380283.0
2022-09-02 15:00:00,35.9,35.99,35.89,35.95,249794.0,32.9965,33.0792,32.9873,33.0425,249794.0
2022-09-02 15:10:00,35.95,35.97,35.9,35.95,268651.0,33.0425,33.0609,32.9965,33.0425,268651.0
2022-09-02 15:20:00,35.94,35.97,35.86,35.9,515812.0,33.0333,33.0609,32.9598,32.9965,515812.0
2022-09-02 15:30:00,35.89,35.89,35.65,35.7,568209.0,32.9873,32.9873,32.7667,32.8127,568209.0
2022-09-02 15:40:00,35.7,35.78,35.65,35.77,646495.0,32.8127,32.8862,32.7667,32.877,646495.0
2022-09-02 15:50:00,35.76,35.82,35.67,35.77,1592542.0,32.8678,32.923,32.7851,32.877,1592542.0
2022-09-06 09:30:00,35.98,35.98,35.57,35.57,1227456.0,33.07,33.07,32.6932,32.6932,1227456.0
2022-09-06 09:40:00,35.57,35.58,35.22,35.3,901843.0,32.6932,32.7024,32.3715,32.445,901843.0
2022-09-06 09:50:00,35.3,35.32,35.01,35.09,982404.0,32.445,32.4634,32.1785,32.252,982404.0
2022-09-06 10:00:00,35.09,35.11,34.78,34.91,967251.0,32.252,32.2704,31.9671,32.0866,967251.0
2022-09-06 10:10:00,34.91,35.07,34.84,35.01,687087.0,32.0866,32.2336,32.0222,32.1785,687087.0
2022-09-06 10:20:00,35.01,35.13,34.94,35.05,633272.0,32.1785,32.2888,32.1142,32.2153,633272.0
2022-09-06 10:30:00,35.05,35.15,34.99,35.13,728430.0,32.2153,32.3072,32.1601,32.2888,728430.0
2022-09-06 10:40:00,35.13,35.23,35.13,35.16,428327.0,32.2888,32.3807,32.2888,32.3164,428327.0
2022-09-06 10:50:00,35.16,35.31,35.15,35.22,643111.0,32.3164,32.4542,32.3072,32.3715,643111.0
2022-09-06 11:00:00,35.22,35.24,35.14,35.16,513263.0,32.3715,32.3899,32.298,32.3164,513263.0
2022-09-06 11:10:00,35.17,35.2,35.08,35.09,528085.0,32.3256,32.3531,32.2428,32.252,528085.0
2022-09-06 11:20:00,35.09,35.14,34.98,35.0,551744.0,32.252,32.298,32.1509,32.1693,551744.0
2022-09-06 11:30:00,35.0,35.05,34.92,34.95,444082.0,32.1693,32.2153,32.0958,32.1234,444082.0
2022-09-06 11:40:00,34.94,35.02,34.88,34.89,467242.0,32.1142,32.1877,32.059,32.0682,467242.0
2022-09-06 11:50:00,34.89,35.03,34.86,34.97,464232.0,32.0682,32.1969,32.0406,32.1417,464232.0
2022-09-06 12:00:00,34.98,35.08,34.9,34.92,373134.0,32.1509,32.2428,32.0774,32.0958,373134.0
2022-09-06 12:10:00,34.93,34.96,34.83,34.84,357007.0,32.105,32.1325,32.0131,32.0222,357007.0
2022-09-06 12:20:00,34.84,34.87,34.77,34.85,393308.0,32.0222,32.0498,31.9579,32.0314,393308.0
2022-09-06 12:30:00,34.85,34.88,34.8,34.84,321645.0,32.0314,32.059,31.9855,32.0222,321645.0
2022-09-06 12:40:00,34.84,34.98,34.82,34.93,426920.0,32.0222,32.1509,32.0039,32.105,426920.0
2022-09-06 12:50:00,34.93,34.97,34.88,34.89,499037.0,32.105,32.1417,32.059,32.0682,499037.0
2022-09-06 13:00:00,34.89,34.91,34.71,34.71,474069.0,32.0682,32.0866,31.9028,31.9028,474069.0
2022-09-06 13:10:00,34.72,34.76,34.68,34.73,523005.0,31.912,31.9487,31.8752,31.9211,523005.0
2022-09-06 13:20:00,34.73,34.74,34.67,34.7,282017.0,31.9211,31.9303,31.866,31.8936,282017.0
2022-09-06 13:30:00,34.7,34.76,34.69,34.74,259704.0,31.8936,31.9487,31.8844,31.9303,259704.0
2022-09-06 13:40:00,34.74,34.75,34.67,34.69,341654.0,31.9303,31.9395,31.866,31.8844,341654.0
2022-09-06 13:50:00,34.68,34.8,34.65,34.8,392806.0,31.8752,31.9855,31.8476,31.9855,392806.0
2022-09-06 14:00:00,34.79,34.81,34.73,34.77,335939.0,31.9763,31.9947,31.9211,31.9579,335939.0
2022-09-06 14:10:00,34.77,34.85,34.74,34.79,569270.0,31.9579,32.0314,31.9303,31.9763,569270.0
2022-09-06 14:20:00,34.79,34.81,34.72,34.73,318853.0,31.9763,31.9947,31.912,31.9211,318853.0
2022-09-06 14:30:00,34.73,34.77,34.68,34.74,335715.0,31.9211,31.9579,31.8752,31.9303,335715.0
2022-09-06 14:40:00,34.73,34.74,34.64,34.68,363705.0,31.9211,31.9303,31.8384,31.8752,363705.0
2022-09-06 14:50:00,34.68,34.7,34.58,34.68,460660.0,31.8752,31.8936,31.7833,31.8752,460660.0
2022-09-06 15:00:00,34.68,34.81,34.66,34.8,556904.0,31.8752,31.9947,31.8568,31.9855,556904.0
2022-09-06 15:10:00,34.8,34.88,34.77,34.82,847987.0,31.9855,32.059,31.9579,32.0039,847987.0
2022-09-06 15:20:00,34.83,34.9,34.74,34.83,799555.0,32.0131,32.0774,31.9303,32.0131,799555.0
2022-09-06 15:30:00,34.83,34.84,34.72,34.77,614618.0,32.0131,32.0222,31.912,31.9579,614618.0
2022-09-06 15:40:00,34.77,34.85,34.76,34.83,757010.0,31.9579,32.0314,31.9487,32.0131,757010.0
2022-09-06 15:50:00,34.83,34.84,34.69,34.74,2672844.0,32.0131,32.0222,31.8844,31.9303,2672844.0
2022-09-07 09:30:00,34.76,34.81,34.59,34.77,1905738.0,31.9487,31.9947,31.7925,31.9579,1905738.0
2022-09-07 09:40:00,34.77,35.03,34.76,34.99,1304387.0,31.9579,32.1969,31.9487,32.1601,1304387.0
2022-09-07 09:50:00,35.0,35.06,34.89,34.94,510003.0,32.1693,32.2245,32.0682,32.1142,510003.0
2022-09-07 10:00:00,34.94,35.05,34.86,34.99,707931.0,32.1142,32.2153,32.0406,32.1601,707931.0
2022-09-07 10:10:00,34.98,35.03,34.86,35.0,434864.0,32.1509,32.1969,32.0406,32.1693,434864.0
2022-09-07 10:20:00,35.0,35.06,34.9,34.93,420955.0,32.1693,32.2245,32.0774,32.105,420955.0
2022-09-07 10:30:00,34.93,34.98,34.89,34.91,457590.0,32.105,32.1509,32.0682,32.0866,457590.0
2022-09-07 10:40:00,34.91,34.95,34.83,34.89,383691.0,32.0866,32.1234,32.0131,32.0682,383691.0
2022-09-07 10:50:00,34.89,34.99,34.87,34.98,454856.0,32.0682,32.1601,32.0498,32.1509,454856.0
2022-09-07 11:00:00,34.98,35.03,34.92,34.99,511988.0,32.1509,32.1969,32.0958,32.1601,511988.0
2022-09-07 11:10:00,35.0,35.08,34.97,35.07,784486.0,32.1693,32.2428,32.1417,32.2336,784486.0
2022-09-07 11:20:00,35.07,35.08,34.96,34.96,310819.0,32.2336,32.2428,32.1325,32.1325,310819.0
2022-09-07 11:30:00,34.96,35.01,34.96,34.99,192747.0,32.1325,32.1785,32.1325,32.1601,192747.0
2022-09-07 11:40:00,34.98,35.07,34.9,34.99,548111.0,32.1509,32.2336,32.0774,32.1601,548111.0
2022-09-07 11:50:00,34.99,35.03,34.95,34.98,227483.0,32.1601,32.1969,32.1234,32.1509,227483.0
2022-09-07 12:00:00,34.98,35.01,34.93,34.98,230839.0,32.1509,32.1785,32.105,32.1509,230839.0
2022-09-07 12:10:00,34.98,34.99,34.89,34.9,167866.0,32.1509,32.1601,32.0682,32.0774,167866.0
2022-09-07 12:20:00,34.9,34.95,34.87,34.9,307752.0,32.0774,32.1234,32.0498,32.0774,307752.0
2022-09-07 12:30:00,34.9,34.95,34.88,34.95,231510.0,32.0774,32.1234,32.059,32.1234,231510.0
2022-09-07 12:40:00,34.95,35.02,34.89,34.9,645251.0,32.1234,32.1877,32.0682,32.0774,645251.0
2022-09-07 12:50:00,34.89,34.91,34.82,34.82,394288.0,32.0682,32.0866,32.0039,32.0039,394288.0
2022-09-07 13:00:00,34.83,34.91,34.8,34.87,335268.0,32.0131,32.0866,31.9855,32.0498,335268.0
2022-09-07 13:10:00,34.87,34.94,34.85,34.87,258196.0,32.0498,32.1142,32.0314,32.0498,258196.0
2022-09-07 13:20:00,34.87,34.93,34.85,34.91,216387.0,32.0498,32.105,32.0314,32.0866,216387.0
2022-09-07 13:30:00,34.91,34.95,34.89,34.91,320707.0,32.0866,32.1234,32.0682,32.0866,320707.0
2022-09-07 13:40:00,34.92,35.02,34.91,35.01,364594.0,32.0958,32.1877,32.0866,32.1785,364594.0
2022-09-07 13:50:00,35.01,35.06,34.99,35.02,676188.0,32.1785,32.2245,32.1601,32.1877,676188.0
2022-09-07 14:00:00,35.02,35.08,34.99,35.02,633418.0,32.1877,32.2428,32.1601,32.1877,633418.0
2022-09-07 14:10:00,35.02,35.03,34.94,34.95,445273.0,32.1877,32.1969,32.1142,32.1234,445273.0
2022-09-07 14:20:00,34.95,34.97,34.93,34.95,431917.0,32.1234,32.1417,32.105,32.1234,431917.0
2022-09-07 14:30:00,34.95,35.01,34.94,35.0,473727.0,32.1234,32.1785,32.1142,32.1693,473727.0
2022-09-07 14:40:00,35.0,35.02,34.96,35.0,582101.0,32.1693,32.1877,32.1325,32.1693,582101.0
2022-09-07 14:50:00,35.0,35.01,34.94,34.97,392076.0,32.1693,32.1785,32.1142,32.1417,392076.0
2022-09-07 15:00:00,34.98,35.02,34.96,35.0,604341.0,32.1509,32.1877,32.1325,32.1693,604341.0
2022-09-07 15:10:00,35.0,35.01,34.94,34.98,580045.0,32.1693,32.1785,32.1142,32.1509,580045.0
2022-09-07 15:20:00,34.98,35.02,34.96,35.0,463980.0,32.1509,32.1877,32.1325,32.1693,463980.0
2022-09-07 15:30:00,35.0,35.01,34.94,35.01,778200.0,32.1693,32.1785,32.1142,32.1785,778200.0
2022-09-07 15:40:00,35.01,35.03,34.98,35.01,1104449.0,32.1785,32.1969,32.1509,32.1785,1104449.0
2022-09-07 15:50:00,35.01,35.05,34.91,34.98,2507913.0,32.1785,32.2153,32.0866,32.1509,2507913.0
2022-09-08 09:30:00,34.91,34.91,34.26,34.29,838770.0,32.0866,32.0866,31.4892,31.5167,838770.0
2022-09-08 09:40:00,34.29,34.36,33.86,33.88,781666.0,31.5167,31.5811,31.1215,31.1399,781666.0
2022-09-08 09:50:00,33.88,34.04,33.74,33.99,1026061.0,31.1399,31.287,31.0112,31.241,1026061.0
2022-09-08 10:00:00,34.0,34.23,33.95,34.22,902915.0,31.2502,31.4616,31.2042,31.4524,902915.0
2022-09-08 10:10:00,34.22,34.43,34.18,34.42,1074577.0,31.4524,31.6454,31.4156,31.6362,1074577.0
2022-09-08 10:20:00,34.42,34.6,34.42,34.5,507853.0,31.6362,31.8017,31.6362,31.7097,507853.0
2022-09-08 10:30:00,34.5,34.64,34.45,34.61,793911.0,31.7097,31.8384,31.6638,31.8109,793911.0
2022-09-08 10:40:00,34.61,34.7,34.55,34.68,561088.0,31.8109,31.8936,31.7557,31.8752,561088.0
2022-09-08 10:50:00,34.67,34.73,34.59,34.73,525649.0,31.866,31.9211,31.7925,31.9211,525649.0
2022-09-08 11:00:00,34.74,34.85,34.72,34.8,433479.0,31.9303,32.0314,31.912,31.9855,433479.0
2022-09-08 11:10:00,34.8,34.83,34.72,34.75,482918.0,31.9855,32.0131,31.912,31.9395,482918.0
2022-09-08 11:20:00,34.75,34.84,34.73,34.76,392942.0,31.9395,32.0222,31.9211,31.9487,392942.0
2022-09-08 11:30:00,34.76,34.81,34.7,34.7,472450.0,31.9487,31.9947,31.8936,31.8936,472450.0
2022-09-08 11:40:00,34.7,34.77,34.63,34.74,860358.0,31.8936,31.9579,31.8292,31.9303,860358.0
2022-09-08 11:50:00,34.73,34.81,34.57,34.69,1032254.0,31.9211,31.9947,31.7741,31.8844,1032254.0
2022-09-08 12:00:00,34.69,34.8,34.33,34.38,1924050.0,31.8844,31.9855,31.5535,31.5995,1924050.0
2022-09-08 12:10:00,34.37,34.41,34.19,34.33,576971.0,31.5903,31.627,31.4248,31.5535,576971.0
2022-09-08 12:20:00,34.34,34.41,34.23,34.41,421221.0,31.5627,31.627,31.4616,31.627,421221.0
2022-09-08 12:30:00,34.4,34.55,34.39,34.53,457707.0,31.6178,31.7557,31.6086,31.7373,457707.0
2022-09-08 12:40:00,34.52,34.74,34.5,34.65,814717.0,31.7281,31.9303,31.7097,31.8476,814717.0
2022-09-08 12:50:00,34.65,34.71,34.63,34.68,381691.0,31.8476,31.9028,31.8292,31.8752,381691.0
2022-09-08 13:00:00,34.67,34.71,34.6,34.65,327597.0,31.866,31.9028,31.8017,31.8476,327597.0
2022-09-08 13:10:00,34.65,34.76,34.64,34.7,909871.0,31.8476,31.9487,31.8384,31.8936,909871.0
2022-09-08 13:20:00,34.7,34.76,34.64,34.73,1191458.0,31.8936,31.9487,31.8384,31.9211,1191458.0
2022-09-08 13:30:00,34.73,34.74,34.65,34.69,1147555.0,31.9211,31.9303,31.8476,31.8844,1147555.0
2022-09-08 13:40:00,34.69,34.71,34.61,34.66,1051438.0,31.8844,31.9028,31.8109,31.8568,1051438.0
2022-09-08 13:50:00,34.65,34.67,34.51,34.57,555404.0,31.8476,31.866,31.7189,31.7741,555404.0
2022-09-08 14:00:00,34.57,34.62,34.54,34.61,492057.0,31.7741,31.82,31.7465,31.8109,492057.0
2022-09-08 14:10:00,34.61,34.69,34.59,34.66,406911.0,31.8109,31.8844,31.7925,31.8568,406911.0
2022-09-08 14:20:00,34.66,34.68,34.61,34.64,340571.0,31.8568,31.8752,31.8109,31.8384,340571.0
2022-09-08 14:30:00,34.64,34.7,34.59,34.62,473247.0,31.8384,31.8936,31.7925,31.82,473247.0
2022-09-08 14:40:00,34.61,34.65,34.44,34.47,574792.0,31.8109,31.8476,31.6546,31.6822,574792.0
2022-09-08 14:50:00,34.47,34.52,34.42,34.49,386546.0,31.6822,31.7281,31.6362,31.7006,386546.0
2022-09-08 15:00:00,34.48,34.5,34.39,34.41,429152.0,31.6914,31.7097,31.6086,31.627,429152.0
2022-09-08 15:10:00,34.4,34.49,34.37,34.47,456649.0,31.6178,31.7006,31.5903,31.6822,456649.0
2022-09-08 15:20:00,34.47,34.49,34.42,34.44,830390.0,31.6822,31.7006,31.6362,31.6546,830390.0
2022-09-08 15:30:00,34.44,34.5,34.39,34.43,1215070.0,31.6546,31.7097,31.6086,31.6454,1215070.0
2022-09-08 15:40:00,34.42,34.44,34.35,34.37,1439264.0,31.6362,31.6546,31.5719,31.5903,1439264.0
2022-09-08 15:50:00,34.37,34.45,34.29,34.36,4347173.0,31.5903,31.6638,31.5167,31.5811,4347173.0
2022-09-09 09:30:00,34.44,34.66,34.33,34.59,1180208.0,31.6546,31.8568,31.5535,31.7925,1180208.0
2022-09-09 09:40:00,34.6,34.97,34.56,34.86,700513.0,31.8017,32.1417,31.7649,32.0406,700513.0
2022-09-09 09:50:00,34.86,34.9,34.76,34.89,457510.0,32.0406,32.0774,31.9487,32.0682,457510.0
2022-09-09 10:00:00,34.89,35.11,34.87,35.07,822398.0,32.0682,32.2704,32.0498,32.2336,822398.0
2022-09-09 10:10:00,35.07,35.11,34.98,35.03,816519.0,32.2336,32.2704,32.1509,32.1969,816519.0
2022-09-09 10:20:00,35.03,35.2,34.99,35.2,1044438.0,32.1969,32.3531,32.1601,32.3531,1044438.0
2022-09-09 10:30:00,35.2,35.21,35.11,35.14,923832.0,32.3531,32.3623,32.2704,32.298,923832.0
2022-09-09 10:40:00,35.15,35.19,35.09,35.15,328394.0,32.3072,32.3439,32.252,32.3072,328394.0
2022-09-09 10:50:00,35.14,35.22,35.1,35.2,369917.0,32.298,32.3715,32.2612,32.3531,369917.0
2022-09-09 11:00:00,35.2,35.26,35.16,35.23,341211.0,32.3531,32.4083,32.3164,32.3807,341211.0
2022-09-09 11:10:00,35.23,35.26,35.12,35.14,372195.0,32.3807,32.4083,32.2796,32.298,372195.0
2022-09-09 11:20:00,35.13,35.18,35.09,35.18,320055.0,32.2888,32.3348,32.252,32.3348,320055.0
2022-09-09 11:30:00,35.18,35.19,35.11,35.16,315472.0,32.3348,32.3439,32.2704,32.3164,315472.0
2022-09-09 11:40:00,35.16,35.22,35.07,35.09,328486.0,32.3164,32.3715,32.2336,32.252,328486.0
2022-09-09 11:50:00,35.09,35.2,35.07,35.19,791137.0,32.252,32.3531,32.2336,32.3439,791137.0
2022-09-09 12:00:00,35.19,35.19,35.09,35.13,403304.0,32.3439,32.3439,32.252,32.2888,403304.0
2022-09-09 12:10:00,35.13,35.19,35.12,35.16,265826.0,32.2888,32.3439,32.2796,32.3164,265826.0
2022-09-09 12:20:00,35.16,35.17,35.1,35.15,233426.0,32.3164,32.3256,32.2612,32.3072,233426.0
2022-09-09 12:30:00,35.16,35.2,35.12,35.18,308195.0,32.3164,32.3531,32.2796,32.3348,308195.0
2022-09-09 12:40:00,35.18,35.21,35.11,35.19,255548.0,32.3348,32.3623,32.2704,32.3439,255548.0
2022-09-09 12:50:00,35.19,35.21,35.17,35.2,278854.0,32.3439,32.3623,32.3256,32.3531,278854.0
2022-09-09 13:00:00,35.2,35.23,35.15,35.21,266946.0,32.3531,32.3807,32.3072,32.3623,266946.0
2022-09-09 13:10:00,35.22,35.24,35.19,35.23,389508.0,32.3715,32.3899,32.3439,32.3807,389508.0
2022-09-09 13:20:00,35.23,35.25,35.2,35.23,241671.0,32.3807,32.3991,32.3531,32.3807,241671.0
2022-09-09 13:30:00,35.23,35.3,35.22,35.27,628693.0,32.3807,32.445,32.3715,32.4175,628693.0
2022-09-09 13:40:00,35.27,35.29,35.21,35.27,215056.0,32.4175,32.4359,32.3623,32.4175,215056.0
2022-09-09 13:50:00,35.27,35.27,35.22,35.25,236284.0,32.4175,32.4175,32.3715,32.3991,236284.0
2022-09-09 14:00:00,35.24,35.26,35.19,35.25,247929.0,32.3899,32.4083,32.3439,32.3991,247929.0
2022-09-09 14:10:00,35.25,35.41,35.22,35.38,828817.0,32.3991,32.5461,32.3715,32.5186,828817.0
2022-09-09 14:20:00,35.39,35.41,35.34,35.36,397641.0,32.5278,32.5461,32.4818,32.5002,397641.0
2022-09-09 14:30:00,35.36,35.37,35.22,35.29,552073.0,32.5002,32.5094,32.3715,32.4359,552073.0
2022-09-09 14:40:00,35.29,35.33,35.26,35.3,463680.0,32.4359,32.4726,32.4083,32.445,463680.0
2022-09-09 14:50:00,35.29,35.33,35.24,35.33,349309.0,32.4359,32.4726,32.3899,32.4726,349309.0
2022-09-09 15:00:00,35.33,35.38,35.32,35.36,426137.0,32.4726,32.5186,32.4634,32.5002,426137.0
2022-09-09 15:10:00,35.36,35.4,35.34,35.38,672655.0,32.5002,32.537,32.4818,32.5186,672655.0
2022-09-09 15:20:00,35.38,35.39,35.35,35.38,562073.0,32.5186,32.5278,32.491,32.5186,562073.0
2022-09-09 15:30:00,35.37,35.48,35.35,35.46,1043174.0,32.5094,32.6105,32.491,32.5921,1043174.0
2022-09-09 15:40:00,35.46,35.5,35.45,35.5,1055575.0,32.5921,32.6289,32.5829,32.6289,1055575.0
2022-09-09 15:50:00,35.49,35.5,35.39,35.43,2320826.0,32.6197,32.6289,32.5278,32.5645,2320826.0
2022-09-12 09:30:00,35.72,35.82,35.62,35.73,741712.0,32.8311,32.923,32.7392,32.8403,741712.0
2022-09-12 09:40:00,35.74,35.9,35.72,35.85,568658.0,32.8495,32.9965,32.8311,32.9506,568658.0
2022-09-12 09:50:00,35.85,35.9,35.78,35.88,593668.0,32.9506,32.9965,32.8862,32.9781,593668.0
2022-09-12 10:00:00,35.89,35.9,35.71,35.72,447932.0,32.9873,32.9965,32.8219,32.8311,447932.0
2022-09-12 10:10:00,35.72,35.8,35.67,35.78,400529.0,32.8311,32.9046,32.7851,32.8862,400529.0
2022-09-12 10:20:00,35.79,35.8,35.7,35.72,254446.0,32.8954,32.9046,32.8127,32.8311,254446.0
2022-09-12 10:30:00,35.73,35.75,35.62,35.65,341410.0,32.8403,32.8587,32.7392,32.7667,341410.0
2022-09-12 10:40:00,35.65,35.65,35.58,35.59,358021.0,32.7667,32.7667,32.7024,32.7116,358021.0
2022-09-12 10:50:00,35.6,35.64,35.52,35.55,324104.0,32.7208,32.7575,32.6473,32.6748,324104.0
2022-09-12 11:00:00,35.55,35.56,35.46,35.51,427559.0,32.6748,32.684,32.5921,32.6381,427559.0
2022-09-12 11:10:00,35.51,35.62,35.48,35.6,333212.0,32.6381,32.7392,32.6105,32.7208,333212.0
2022-09-12 11:20:00,35.6,35.68,35.59,35.67,325416.0,32.7208,32.7943,32.7116,32.7851,325416.0
2022-09-12 11:30:00,35.67,35.7,35.54,35.57,273460.0,32.7851,32.8127,32.6656,32.6932,273460.0
2022-09-12 11:40:00,35.58,35.63,35.54,35.59,259578.0,32.7024,32.7484,32.6656,32.7116,259578.0
2022-09-12 11:50:00,35.6,35.63,35.48,35.5,431068.0,32.7208,32.7484,32.6105,32.6289,431068.0
2022-09-12 12:00:00,35.51,35.53,35.37,35.39,310978.0,32.6381,32.6564,32.5094,32.5278,310978.0
2022-09-12 12:10:00,35.38,35.48,35.37,35.44,288915.0,32.5186,32.6105,32.5094,32.5737,288915.0
2022-09-12 12:20:00,35.44,35.54,35.42,35.54,306621.0,32.5737,32.6656,32.5553,32.6656,306621.0
2022-09-12 12:30:00,35.54,35.57,35.48,35.52,265152.0,32.6656,32.6932,32.6105,32.6473,265152.0
2022-09-12 12:40:00,35.52,35.53,35.47,35.51,319345.0,32.6473,32.6564,32.6013,32.6381,319345.0
2022-09-12 12:50:00,35.52,35.57,35.51,35.54,159204.0,32.6473,32.6932,32.6381,32.6656,159204.0
2022-09-12 13:00:00,35.54,35.61,35.49,35.61,265766.0,32.6656,32.73,32.6197,32.73,265766.0
2022-09-12 13:10:00,35.61,35.67,35.59,35.65,349952.0,32.73,32.7851,32.7116,32.7667,349952.0
2022-09-12 13:20:00,35.66,35.68,35.59,35.63,237205.0,32.7759,32.7943,32.7116,32.7484,237205.0
2022-09-12 13:30:00,35.63,35.63,35.56,35.57,252764.0,32.7484,32.7484,32.684,32.6932,252764.0
2022-09-12 13:40:00,35.58,35.6,35.54,35.59,167174.0,32.7024,32.7208,32.6656,32.7116,167174.0
2022-09-12 13:50:00,35.59,35.64,35.58,35.64,193619.0,32.7116,32.7575,32.7024,32.7575,193619.0
2022-09-12 14:00:00,35.63,35.64,35.59,35.62,369588.0,32.7484,32.7575,32.7116,32.7392,369588.0
2022-09-12 14:10:00,35.61,35.65,35.59,35.63,278282.0,32.73,32.7667,32.7116,32.7484,278282.0
2022-09-12 14:20:00,35.63,35.64,35.57,35.6,323727.0,32.7484,32.7575,32.6932,32.7208,323727.0
2022-09-12 14:30:00,35.6,35.62,35.51,35.54,211853.0,32.7208,32.7392,32.6381,32.6656,211853.0
2022-09-12 14:40:00,35.54,35.6,35.53,35.57,289561.0,32.6656,32.7208,32.6564,32.6932,289561.0
2022-09-12 14:50:00,35.57,35.63,35.56,35.61,289618.0,32.6932,32.7484,32.684,32.73,289618.0
2022-09-12 15:00:00,35.62,35.65,35.59,35.62,426899.0,32.7392,32.7667,32.7116,32.7392,426899.0
2022-09-12 15:10:00,35.63,35.67,35.61,35.64,293402.0,32.7484,32.7851,32.73,32.7575,293402.0
2022-09-12 15:20:00,35.64,35.67,35.62,35.64,371906.0,32.7575,32.7851,32.7392,32.7575,371906.0
2022-09-12 15:30:00,35.64,35.67,35.58,35.64,592399.0,32.7575,32.7851,32.7024,32.7575,592399.0
2022-09-12 15:40:00,35.64,35.7,35.61,35.66,917249.0,32.7575,32.8127,32.73,32.7759,917249.0
2022-09-12 15:50:00,35.66,35.72,35.64,35.7,1935569.0,32.7759,32.8311,32.7575,32.8127,1935569.0
2022-09-13 09:30:00,35.07,35.07,34.75,34.91,810241.0,32.2336,32.2336,31.9395,32.0866,810241.0
2022-09-13 09:40:00,34.92,35.15,34.89,35.1,504663.0,32.0958,32.3072,32.0682,32.2612,504663.0
2022-09-13 09:50:00,35.1,35.16,34.99,35.07,459611.0,32.2612,32.3164,32.1601,32.2336,459611.0
2022-09-13 10:00:00,35.07,35.11,34.97,35.11,396493.0,32.2336,32.2704,32.1417,32.2704,396493.0
2022-09-13 10:10:00,35.11,35.14,35.03,35.11,462886.0,32.2704,32.298,32.1969,32.2704,462886.0
2022-09-13 10:20:00,35.11,35.11,34.87,34.9,542369.0,32.2704,32.2704,32.0498,32.0774,542369.0
2022-09-13 10:30:00,34.9,34.92,34.77,34.78,502000.0,32.0774,32.0958,31.9579,31.9671,502000.0
2022-09-13 10:40:00,34.77,34.79,34.61,34.62,651182.0,31.9579,31.9763,31.8109,31.82,651182.0
2022-09-13 10:50:00,34.62,34.63,34.51,34.53,640662.0,31.82,31.8292,31.7189,31.7373,640662.0
2022-09-13 11:00:00,34.53,34.56,34.45,34.5,905971.0,31.7373,31.7649,31.6638,31.7097,905971.0
2022-09-13 11:10:00,34.49,34.51,34.38,34.39,628246.0,31.7006,31.7189,31.5995,31.6086,628246.0
2022-09-13 11:20:00,34.39,34.43,34.35,34.4,363457.0,31.6086,31.6454,31.5719,31.6178,363457.0
2022-09-13 11:30:00,34.4,34.49,34.35,34.37,392529.0,31.6178,31.7006,31.5719,31.5903,392529.0
2022-09-13 11:40:00,34.38,34.38,34.27,34.3,663052.0,31.5995,31.5995,31.4983,31.5259,663052.0
2022-09-13 11:50:00,34.31,34.35,34.26,34.33,530635.0,31.5351,31.5719,31.4892,31.5535,530635.0
2022-09-13 12:00:00,34.32,34.36,34.27,34.33,454249.0,31.5443,31.5811,31.4983,31.5535,454249.0
2022-09-13 12:10:00,34.33,34.42,34.31,34.37,332904.0,31.5535,31.6362,31.5351,31.5903,332904.0
2022-09-13 12:20:00,34.36,34.39,34.24,34.27,336105.0,31.5811,31.6086,31.4708,31.4983,336105.0
2022-09-13 12:30:00,34.27,34.36,34.25,34.34,235245.0,31.4983,31.5811,31.48,31.5627,235245.0
2022-09-13 12:40:00,34.34,34.36,34.29,34.34,247596.0,31.5627,31.5811,31.5167,31.5627,247596.0
2022-09-13 12:50:00,34.34,34.37,34.32,34.33,247863.0,31.5627,31.5903,31.5443,31.5535,247863.0
2022-09-13 13:00:00,34.32,34.45,34.29,34.41,317505.0,31.5443,31.6638,31.5167,31.627,317505.0
2022-09-13 13:10:00,34.41,34.48,34.34,34.41,223856.0,31.627,31.6914,31.5627,31.627,223856.0
2022-09-13 13:20:00,34.41,34.54,34.41,34.48,243971.0,31.627,31.7465,31.627,31.6914,243971.0
2022-09-13 13:30:00,34.48,34.55,34.46,34.5,701926.0,31.6914,31.7557,31.673,31.7097,701926.0
2022-09-13 13:40:00,34.5,34.5,34.44,34.46,279753.0,31.7097,31.7097,31.6546,31.673,279753.0
2022-09-13 13:50:00,34.46,34.47,34.4,34.42,236008.0,31.673,31.6822,31.6178,31.6362,236008.0
2022-09-13 14:00:00,34.41,34.44,34.31,34.35,363599.0,31.627,31.6546,31.5351,31.5719,363599.0
2022-09-13 14:10:00,34.36,34.42,34.33,34.41,252162.0,31.5811,31.6362,31.5535,31.627,252162.0
2022-09-13 14:20:00,34.41,34.42,34.3,34.32,252059.0,31.627,31.6362,31.5259,31.5443,252059.0
2022-09-13 14:30:00,34.32,34.32,34.22,34.23,227242.0,31.5443,31.5443,31.4524,31.4616,227242.0
2022-09-13 14:40:00,34.22,34.23,34.12,34.13,390802.0,31.4524,31.4616,31.3605,31.3697,390802.0
2022-09-13 14:50:00,34.12,34.14,34.04,34.09,598866.0,31.3605,31.3789,31.287,31.3329,598866.0
2022-09-13 15:00:00,34.09,34.11,33.89,33.89,825734.0,31.3329,31.3513,31.1491,31.1491,825734.0
2022-09-13 15:10:00,33.9,33.96,33.8,33.8,806762.0,31.1583,31.2134,31.0664,31.0664,806762.0
2022-09-13 15:20:00,33.8,33.88,33.72,33.73,790591.0,31.0664,31.1399,30.9928,31.002,790591.0
2022-09-13 15:30:00,33.72,33.73,33.45,33.51,1331353.0,30.9928,31.002,30.7447,30.7998,1331353.0
2022-09-13 15:40:00,33.51,33.52,33.41,33.47,2308057.0,30.7998,30.809,30.7079,30.7631,2308057.0
2022-09-13 15:50:00,33.48,33.51,33.41,33.46,4088524.0,30.7722,30.7998,30.7079,30.7539,4088524.0
2022-09-14 09:30:00,34.12,34.17,33.69,33.93,2152854.0,31.3605,31.4064,30.9653,31.1858,2152854.0
2022-09-14 09:40:00,33.94,34.06,33.84,33.88,1144021.0,31.195,31.3053,31.1031,31.1399,1144021.0
2022-09-14 09:50:00,33.88,33.88,33.75,33.85,542601.0,31.1399,31.1399,31.0204,31.1123,542601.0
2022-09-14 10:00:00,33.86,33.87,33.66,33.69,615347.0,31.1215,31.1307,30.9377,30.9653,615347.0
2022-09-14 10:10:00,33.69,33.88,33.65,33.78,662428.0,30.9653,31.1399,30.9285,31.048,662428.0
2022-09-14 10:20:00,33.78,33.8,33.65,33.69,710828.0,31.048,31.0664,30.9285,30.9653,710828.0
2022-09-14 10:30:00,33.69,33.89,33.67,33.87,557103.0,30.9653,31.1491,30.9469,31.1307,557103.0
2022-09-14 10:40:00,33.86,33.96,33.82,33.84,625632.0,31.1215,31.2134,31.0847,31.1031,625632.0
2022-09-14 10:50:00,33.84,34.06,33.8,34.01,558748.0,31.1031,31.3053,31.0664,31.2594,558748.0
2022-09-14 11:00:00,34.01,34.09,33.94,34.07,1041796.0,31.2594,31.3329,31.195,31.3145,1041796.0
2022-09-14 11:10:00,34.07,34.14,34.0,34.02,594236.0,31.3145,31.3789,31.2502,31.2686,594236.0
2022-09-14 11:20:00,34.02,34.09,33.99,34.02,541859.0,31.2686,31.3329,31.241,31.2686,541859.0
2022-09-14 11:30:00,34.03,34.2,34.03,34.16,650293.0,31.2778,31.434,31.2778,31.3972,650293.0
2022-09-14 11:40:00,34.17,34.26,34.12,34.19,780394.0,31.4064,31.4892,31.3605,31.4248,780394.0
2022-09-14 11:50:00,34.19,34.33,34.18,34.32,641671.0,31.4248,31.5535,31.4156,31.5443,641671.0
2022-09-14 12:00:00,34.32,34.39,34.29,34.38,520346.0,31.5443,31.6086,31.5167,31.5995,520346.0
2022-09-14 12:10:00,34.38,34.5,34.35,34.5,360846.0,31.5995,31.7097,31.5719,31.7097,360846.0
2022-09-14 12:20:00,34.49,34.61,34.48,34.57,491096.0,31.7006,31.8109,31.6914,31.7741,491096.0
2022-09-14 12:30:00,34.57,34.64,34.49,34.62,502869.0,31.7741,31.8384,31.7006,31.82,502869.0
2022-09-14 12:40:00,34.63,34.69,34.59,34.61,532673.0,31.8292,31.8844,31.7925,31.8109,532673.0
2022-09-14 12:50:00,34.61,34.7,34.6,34.65,394926.0,31.8109,31.8936,31.8017,31.8476,394926.0
2022-09-14 13:00:00,34.65,34.69,34.57,34.62,262082.0,31.8476,31.8844,31.7741,31.82,262082.0
2022-09-14 13:10:00,34.61,34.71,34.6,34.66,481840.0,31.8109,31.9028,31.8017,31.8568,481840.0
2022-09-14 13:20:00,34.66,34.66,34.52,34.55,244802.0,31.8568,31.8568,31.7281,31.7557,244802.0
2022-09-14 13:30:00,34.55,34.62,34.48,34.48,413774.0,31.7557,31.82,31.6914,31.6914,413774.0
2022-09-14 13:40:00,34.48,34.5,34.3,34.33,438205.0,31.6914,31.7097,31.5259,31.5535,438205.0
2022-09-14 13:50:00,34.34,34.39,34.3,34.36,490531.0,31.5627,31.6086,31.5259,31.5811,490531.0
2022-09-14 14:00:00,34.36,34.44,34.34,34.43,425788.0,31.5811,31.6546,31.5627,31.6454,425788.0
2022-09-14 14:10:00,34.43,34.45,34.33,34.43,299125.0,31.6454,31.6638,31.5535,31.6454,299125.0
2022-09-14 14:20:00,34.43,34.46,34.4,34.43,279437.0,31.6454,31.673,31.6178,31.6454,279437.0
2022-09-14 14:30:00,34.42,34.49,34.4,34.47,347996.0,31.6362,31.7006,31.6178,31.6822,347996.0
2022-09-14 14:40:00,34.47,34.48,34.34,34.41,405790.0,31.6822,31.6914,31.5627,31.627,405790.0
2022-09-14 14:50:00,34.41,34.45,34.33,34.36,377236.0,31.627,31.6638,31.5535,31.5811,377236.0
2022-09-14 15:00:00,34.36,34.43,34.33,34.41,353641.0,31.5811,31.6454,31.5535,31.627,353641.0
2022-09-14 15:10:00,34.41,34.41,34.23,34.27,521952.0,31.627,31.627,31.4616,31.4983,521952.0
2022-09-14 15:20:00,34.27,34.34,34.23,34.33,579289.0,31.4983,31.5627,31.4616,31.5535,579289.0
2022-09-14 15:30:00,34.32,34.33,34.21,34.29,648694.0,31.5443,31.5535,31.4432,31.5167,648694.0
2022-09-14 15:40:00,34.29,34.37,34.27,34.36,787455.0,31.5167,31.5903,31.4983,31.5811,787455.0
2022-09-14 15:50:00,34.37,34.48,34.33,34.48,1584018.0,31.5903,31.6914,31.5535,31.6914,1584018.0
2022-09-15 09:30:00,34.44,34.49,34.19,34.35,1263809.0,31.6546,31.7006,31.4248,31.5719,1263809.0
2022-09-15 09:40:00,34.34,34.59,34.31,34.59,1611377.0,31.5627,31.7925,31.5351,31.7925,1611377.0
2022-09-15 09:50:00,34.6,34.61,34.41,34.41,1084403.0,31.8017,31.8109,31.627,31.627,1084403.0
2022-09-15 10:00:00,34.41,34.56,34.36,34.47,673733.0,31.627,31.7649,31.5811,31.6822,673733.0
2022-09-15 10:10:00,34.47,34.52,34.33,34.34,533207.0,31.6822,31.7281,31.5535,31.5627,533207.0
2022-09-15 10:20:00,34.34,34.34,33.87,33.88,693530.0,31.5627,31.5627,31.1307,31.1399,693530.0
2022-09-15 10:30:00,33.87,34.05,33.84,34.02,579216.0,31.1307,31.2961,31.1031,31.2686,579216.0
2022-09-15 10:40:00,34.02,34.12,34.01,34.09,426850.0,31.2686,31.3605,31.2594,31.3329,426850.0
2022-09-15 10:50:00,34.08,34.08,33.87,33.9,730980.0,31.3237,31.3237,31.1307,31.1583,730980.0
2022-09-15 11:00:00,33.91,33.92,33.81,33.84,711561.0,31.1675,31.1767,31.0756,31.1031,711561.0
2022-09-15 11:10:00,33.83,33.84,33.72,33.83,655599.0,31.0939,31.1031,30.9928,31.0939,655599.0
2022-09-15 11:20:00,33.83,33.92,33.8,33.92,566553.0,31.0939,31.1767,31.0664,31.1767,566553.0
2022-09-15 11:30:00,33.93,33.98,33.9,33.96,362030.0,31.1858,31.2318,31.1583,31.2134,362030.0
2022-09-15 11:40:00,33.96,34.05,33.95,33.95,623300.0,31.2134,31.2961,31.2042,31.2042,623300.0
2022-09-15 11:50:00,33.95,33.98,33.89,33.98,368810.0,31.2042,31.2318,31.1491,31.2318,368810.0
2022-09-15 12:00:00,33.98,34.09,33.97,33.99,721399.0,31.2318,31.3329,31.2226,31.241,721399.0
2022-09-15 12:10:00,34.0,34.11,33.98,34.1,520572.0,31.2502,31.3513,31.2318,31.3421,520572.0
2022-09-15 12:20:00,34.1,34.12,34.04,34.11,260245.0,31.3421,31.3605,31.287,31.3513,260245.0
2022-09-15 12:30:00,34.11,34.21,34.08,34.2,525566.0,31.3513,31.4432,31.3237,31.434,525566.0
2022-09-15 12:40:00,34.2,34.28,34.19,34.25,383810.0,31.434,31.5075,31.4248,31.48,383810.0
2022-09-15 12:50:00,34.25,34.33,34.21,34.33,345248.0,31.48,31.5535,31.4432,31.5535,345248.0
2022-09-15 13:00:00,34.33,34.44,34.32,34.43,541350.0,31.5535,31.6546,31.5443,31.6454,541350.0
2022-09-15 13:10:00,34.43,34.47,34.4,34.4,551359.0,31.6454,31.6822,31.6178,31.6178,551359.0
2022-09-15 13:20:00,34.4,34.47,34.34,34.41,374812.0,31.6178,31.6822,31.5627,31.627,374812.0
2022-09-15 13:30:00,34.41,34.49,34.4,34.48,452309.0,31.627,31.7006,31.6178,31.6914,452309.0
2022-09-15 13:40:00,34.48,34.5,34.37,34.41,447803.0,31.6914,31.7097,31.5903,31.627,447803.0
2022-09-15 13:50:00,34.41,34.46,34.35,34.39,328246.0,31.627,31.673,31.5719,31.6086,328246.0
2022-09-15 14:00:00,34.39,34.39,34.18,34.2,878802.0,31.6086,31.6086,31.4156,31.434,878802.0
2022-09-15 14:10:00,34.2,34.24,34.14,34.19,395905.0,31.434,31.4708,31.3789,31.4248,395905.0
2022-09-15 14:20:00,34.19,34.19,34.09,34.14,744208.0,31.4248,31.4248,31.3329,31.3789,744208.0
2022-09-15 14:30:00,34.14,34.19,34.07,34.19,383014.0,31.3789,31.4248,31.3145,31.4248,383014.0
2022-09-15 14:40:00,34.19,34.21,34.06,34.06,396023.0,31.4248,31.4432,31.3053,31.3053,396023.0
2022-09-15 14:50:00,34.06,34.13,34.03,34.12,502608.0,31.3053,31.3697,31.2778,31.3605,502608.0
2022-09-15 15:00:00,34.12,34.16,34.07,34.1,805853.0,31.3605,31.3972,31.3145,31.3421,805853.0
2022-09-15 15:10:00,34.1,34.11,33.99,33.99,604125.0,31.3421,31.3513,31.241,31.241,604125.0
2022-09-15 15:20:00,34.0,34.09,33.99,34.02,684219.0,31.2502,31.3329,31.241,31.2686,684219.0
2022-09-15 15:30:00,34.02,34.03,33.89,33.96,1547778.0,31.2686,31.2778,31.1491,31.2134,1547778.0
2022-09-15 15:40:00,33.95,34.04,33.92,34.0,1176782.0,31.2042,31.287,31.1767,31.2502,1176782.0
2022-09-15 15:50:00,34.0,34.07,33.94,33.99,4020882.0,31.2502,31.3145,31.195,31.241,4020882.0
2022-09-16 09:30:00,34.19,34.48,33.93,34.34,6228129.0,31.4248,31.6914,31.1858,31.5627,6228129.0
2022-09-16 09:40:00,34.33,34.55,34.18,34.42,657415.0,31.5535,31.7557,31.4156,31.6362,657415.0
2022-09-16 09:50:00,34.43,34.5,34.31,34.47,543372.0,31.6454,31.7097,31.5351,31.6822,543372.0
2022-09-16 10:00:00,34.46,34.5,34.21,34.23,1069360.0,31.673,31.7097,31.4432,31.4616,1069360.0
2022-09-16 10:10:00,34.23,34.45,34.22,34.33,586447.0,31.4616,31.6638,31.4524,31.5535,586447.0
2022-09-16 10:20:00,34.32,34.42,34.3,34.36,512842.0,31.5443,31.6362,31.5259,31.5811,512842.0
2022-09-16 10:30:00,34.36,34.48,34.33,34.34,648008.0,31.5811,31.6914,31.5535,31.5627,648008.0
2022-09-16 10:40:00,34.34,34.36,34.2,34.23,621849.0,31.5627,31.5811,31.434,31.4616,621849.0
2022-09-16 10:50:00,34.23,34.3,34.21,34.25,402401.0,31.4616,31.5259,31.4432,31.48,402401.0
2022-09-16 11:00:00,34.24,34.31,34.24,34.24,321650.0,31.4708,31.5351,31.4708,31.4708,321650.0
2022-09-16 11:10:00,34.24,34.33,34.16,34.27,449211.0,31.4708,31.5535,31.3972,31.4983,449211.0
2022-09-16 11:20:00,34.27,34.27,34.13,34.16,308957.0,31.4983,31.4983,31.3697,31.3972,308957.0
2022-09-16 11:30:00,34.15,34.23,34.13,34.18,287255.0,31.3881,31.4616,31.3697,31.4156,287255.0
2022-09-16 11:40:00,34.17,34.21,34.14,34.2,245777.0,31.4064,31.4432,31.3789,31.434,245777.0
2022-09-16 11:50:00,34.2,34.31,34.17,34.28,268580.0,31.434,31.5351,31.4064,31.5075,268580.0
2022-09-16 12:00:00,34.29,34.29,34.17,34.17,309067.0,31.5167,31.5167,31.4064,31.4064,309067.0
2022-09-16 12:10:00,34.18,34.22,34.07,34.11,280897.0,31.4156,31.4524,31.3145,31.3513,280897.0
2022-09-16 12:20:00,34.11,34.11,33.98,33.98,231024.0,31.3513,31.3513,31.2318,31.2318,231024.0
2022-09-16 12:30:00,33.98,34.04,33.96,34.0,265973.0,31.2318,31.287,31.2134,31.2502,265973.0
2022-09-16 12:40:00,34.0,34.18,34.0,34.18,375548.0,31.2502,31.4156,31.2502,31.4156,375548.0
2022-09-16 12:50:00,34.18,34.29,34.17,34.29,370555.0,31.4156,31.5167,31.4064,31.5167,370555.0
2022-09-16 13:00:00,34.28,34.3,34.2,34.23,224646.0,31.5075,31.5259,31.434,31.4616,224646.0
2022-09-16 13:10:00,34.23,34.24,34.14,34.19,220718.0,31.4616,31.4708,31.3789,31.4248,220718.0
2022-09-16 13:20:00,34.19,34.26,34.17,34.26,227909.0,31.4248,31.4892,31.4064,31.4892,227909.0
2022-09-16 13:30:00,34.25,34.35,34.25,34.34,397763.0,31.48,31.5719,31.48,31.5627,397763.0
2022-09-16 13:40:00,34.33,34.33,34.27,34.29,295552.0,31.5535,31.5535,31.4983,31.5167,295552.0
2022-09-16 13:50:00,34.29,34.31,34.24,34.27,390170.0,31.5167,31.5351,31.4708,31.4983,390170.0
2022-09-16 14:00:00,34.27,34.28,34.23,34.24,382827.0,31.4983,31.5075,31.4616,31.4708,382827.0
2022-09-16 14:10:00,34.25,34.28,34.21,34.25,372680.0,31.48,31.5075,31.4432,31.48,372680.0
2022-09-16 14:20:00,34.25,34.45,34.24,34.42,436488.0,31.48,31.6638,31.4708,31.6362,436488.0
2022-09-16 14:30:00,34.43,34.43,34.33,34.34,242249.0,31.6454,31.6454,31.5535,31.5627,242249.0
2022-09-16 14:40:00,34.35,34.45,34.33,34.44,260507.0,31.5719,31.6638,31.5535,31.6546,260507.0
2022-09-16 14:50:00,34.44,34.44,34.33,34.36,448112.0,31.6546,31.6546,31.5535,31.5811,448112.0
2022-09-16 15:00:00,34.35,34.43,34.34,34.41,461659.0,31.5719,31.6454,31.5627,31.627,461659.0
2022-09-16 15:10:00,34.41,34.41,34.29,34.34,839315.0,31.627,31.627,31.5167,31.5627,839315.0
2022-09-16 15:20:00,34.34,34.42,34.34,34.37,588994.0,31.5627,31.6362,31.5627,31.5903,588994.0
2022-09-16 15:30:00,34.38,34.44,34.3,34.44,602153.0,31.5995,31.6546,31.5259,31.6546,602153.0
2022-09-16 15:40:00,34.44,34.49,34.39,34.45,819148.0,31.6546,31.7006,31.6086,31.6638,819148.0
2022-09-16 15:50:00,34.45,34.71,34.39,34.53,4900659.0,31.6638,31.9028,31.6086,31.7373,4900659.0
2022-09-19 09:30:00,34.41,34.62,34.31,34.53,848636.0,31.627,31.82,31.5351,31.7373,848636.0
2022-09-19 09:40:00,34.54,34.75,34.52,34.59,624516.0,31.7465,31.9395,31.7281,31.7925,624516.0
2022-09-19 09:50:00,34.6,34.68,34.52,34.63,367097.0,31.8017,31.8752,31.7281,31.8292,367097.0
2022-09-19 10:00:00,34.62,34.64,34.52,34.61,568579.0,31.82,31.8384,31.7281,31.8109,568579.0
2022-09-19 10:10:00,34.61,34.71,34.59,34.62,493341.0,31.8109,31.9028,31.7925,31.82,493341.0
2022-09-19 10:20:00,34.62,34.67,34.59,34.66,336940.0,31.82,31.866,31.7925,31.8568,336940.0
2022-09-19 10:30:00,34.66,34.73,34.6,34.7,352785.0,31.8568,31.9211,31.8017,31.8936,352785.0
2022-09-19 10:40:00,34.7,34.77,34.69,34.72,362648.0,31.8936,31.9579,31.8844,31.912,362648.0
2022-09-19 10:50:00,34.71,34.72,34.6,34.62,380861.0,31.9028,31.912,31.8017,31.82,380861.0
2022-09-19 11:00:00,34.62,34.64,34.52,34.55,873016.0,31.82,31.8384,31.7281,31.7557,873016.0
2022-09-19 11:10:00,34.55,34.58,34.36,34.37,315567.0,31.7557,31.7833,31.5811,31.5903,315567.0
2022-09-19 11:20:00,34.36,34.39,34.17,34.22,308026.0,31.5811,31.6086,31.4064,31.4524,308026.0
2022-09-19 11:30:00,34.22,34.23,34.09,34.09,333275.0,31.4524,31.4616,31.3329,31.3329,333275.0
2022-09-19 11:40:00,34.09,34.15,34.08,34.12,379168.0,31.3329,31.3881,31.3237,31.3605,379168.0
2022-09-19 11:50:00,34.12,34.15,34.07,34.1,403515.0,31.3605,31.3881,31.3145,31.3421,403515.0
2022-09-19 12:00:00,34.11,34.16,34.0,34.08,301185.0,31.3513,31.3972,31.2502,31.3237,301185.0
2022-09-19 12:10:00,34.08,34.13,34.02,34.08,388219.0,31.3237,31.3697,31.2686,31.3237,388219.0
2022-09-19 12:20:00,34.08,34.11,34.02,34.05,588109.0,31.3237,31.3513,31.2686,31.2961,588109.0
2022-09-19 12:30:00,34.05,34.25,34.03,34.21,904510.0,31.2961,31.48,31.2778,31.4432,904510.0
2022-09-19 12:40:00,34.21,34.22,34.16,34.16,213314.0,31.4432,31.4524,31.3972,31.3972,213314.0
2022-09-19 12:50:00,34.16,34.26,34.16,34.22,426166.0,31.3972,31.4892,31.3972,31.4524,426166.0
2022-09-19 13:00:00,34.22,34.26,34.21,34.24,233034.0,31.4524,31.4892,31.4432,31.4708,233034.0
2022-09-19 13:10:00,34.24,34.25,34.14,34.19,224753.0,31.4708,31.48,31.3789,31.4248,224753.0
2022-09-19 13:20:00,34.19,34.2,34.15,34.18,367711.0,31.4248,31.434,31.3881,31.4156,367711.0
2022-09-19 13:30:00,34.18,34.2,34.07,34.11,484858.0,31.4156,31.434,31.3145,31.3513,484858.0
2022-09-19 13:40:00,34.12,34.19,34.09,34.15,345456.0,31.3605,31.4248,31.3329,31.3881,345456.0
2022-09-19 13:50:00,34.14,34.18,34.12,34.16,236536.0,31.3789,31.4156,31.3605,31.3972,236536.0
2022-09-19 14:00:00,34.16,34.19,34.13,34.18,222591.0,31.3972,31.4248,31.3697,31.4156,222591.0
2022-09-19 14:10:00,34.17,34.18,34.1,34.16,380736.0,31.4064,31.4156,31.3421,31.3972,380736.0
2022-09-19 14:20:00,34.16,34.19,34.09,34.14,293011.0,31.3972,31.4248,31.3329,31.3789,293011.0
2022-09-19 14:30:00,34.14,34.25,34.13,34.22,533348.0,31.3789,31.48,31.3697,31.4524,533348.0
2022-09-19 14:40:00,34.23,34.23,34.18,34.2,418201.0,31.4616,31.4616,31.4156,31.434,418201.0
2022-09-19 14:50:00,34.2,34.24,34.19,34.23,408143.0,31.434,31.4708,31.4248,31.4616,408143.0
2022-09-19 15:00:00,34.23,34.3,34.22,34.29,680198.0,31.4616,31.5259,31.4524,31.5167,680198.0
2022-09-19 15:10:00,34.29,34.37,34.27,34.3,776788.0,31.5167,31.5903,31.4983,31.5259,776788.0
2022-09-19 15:20:00,34.3,34.37,34.28,34.35,417578.0,31.5259,31.5903,31.5075,31.5719,417578.0
2022-09-19 15:30:00,34.35,34.39,34.32,34.36,518349.0,31.5719,31.6086,31.5443,31.5811,518349.0
2022-09-19 15:40:00,34.36,34.37,34.32,34.34,579458.0,31.5811,31.5903,31.5443,31.5627,579458.0
2022-09-19 15:50:00,34.35,34.46,34.29,34.46,1275307.0,31.5719,31.673,31.5167,31.673,1275307.0
2022-09-20 09:30:00,33.99,34.1,33.68,33.69,1218985.0,31.241,31.3421,30.9561,30.9653,1218985.0
2022-09-20 09:40:00,33.7,33.75,33.6,33.75,879154.0,30.9744,31.0204,30.8825,31.0204,879154.0
2022-09-20 09:50:00,33.75,33.82,33.69,33.76,413682.0,31.0204,31.0847,30.9653,31.0296,413682.0
2022-09-20 10:00:00,33.76,33.92,33.69,33.88,733285.0,31.0296,31.1767,30.9653,31.1399,733285.0
2022-09-20 10:10:00,33.88,34.04,33.85,34.02,734041.0,31.1399,31.287,31.1123,31.2686,734041.0
2022-09-20 10:20:00,34.02,34.06,33.78,33.82,483047.0,31.2686,31.3053,31.048,31.0847,483047.0
2022-09-20 10:30:00,33.83,33.98,33.79,33.97,803172.0,31.0939,31.2318,31.0572,31.2226,803172.0
2022-09-20 10:40:00,33.97,34.04,33.95,33.99,332517.0,31.2226,31.287,31.2042,31.241,332517.0
2022-09-20 10:50:00,33.98,34.09,33.95,34.04,628511.0,31.2318,31.3329,31.2042,31.287,628511.0
2022-09-20 11:00:00,34.03,34.1,33.92,34.08,429479.0,31.2778,31.3421,31.1767,31.3237,429479.0
2022-09-20 11:10:00,34.08,34.12,34.03,34.06,359207.0,31.3237,31.3605,31.2778,31.3053,359207.0
2022-09-20 11:20:00,34.06,34.13,34.05,34.09,285829.0,31.3053,31.3697,31.2961,31.3329,285829.0
2022-09-20 11:30:00,34.09,34.15,34.08,34.12,362683.0,31.3329,31.3881,31.3237,31.3605,362683.0
2022-09-20 11:40:00,34.11,34.19,34.1,34.16,282359.0,31.3513,31.4248,31.3421,31.3972,282359.0
2022-09-20 11:50:00,34.15,34.23,34.14,34.19,251806.0,31.3881,31.4616,31.3789,31.4248,251806.0
2022-09-20 12:00:00,34.19,34.23,34.16,34.16,215468.0,31.4248,31.4616,31.3972,31.3972,215468.0
2022-09-20 12:10:00,34.16,34.2,34.12,34.16,214548.0,31.3972,31.434,31.3605,31.3972,214548.0
2022-09-20 12:20:00,34.16,34.17,34.03,34.04,222309.0,31.3972,31.4064,31.2778,31.287,222309.0
2022-09-20 12:30:00,34.05,34.07,34.0,34.04,219305.0,31.2961,31.3145,31.2502,31.287,219305.0
2022-09-20 12:40:00,34.04,34.04,33.98,33.98,425662.0,31.287,31.287,31.2318,31.2318,425662.0
2022-09-20 12:50:00,33.99,34.03,33.98,34.0,271982.0,31.241,31.2778,31.2318,31.2502,271982.0
2022-09-20 13:00:00,34.0,34.01,33.92,33.98,301095.0,31.2502,31.2594,31.1767,31.2318,301095.0
2022-09-20 13:10:00,33.98,33.98,33.9,33.91,331604.0,31.2318,31.2318,31.1583,31.1675,331604.0
2022-09-20 13:20:00,33.91,34.0,33.9,33.91,341016.0,31.1675,31.2502,31.1583,31.1675,341016.0
2022-09-20 13:30:00,33.91,33.95,33.85,33.95,357385.0,31.1675,31.2042,31.1123,31.2042,357385.0
2022-09-20 13:40:00,33.95,34.0,33.89,33.91,396924.0,31.2042,31.2502,31.1491,31.1675,396924.0
2022-09-20 13:50:00,33.9,33.98,33.82,33.84,877853.0,31.1583,31.2318,31.0847,31.1031,877853.0
2022-09-20 14:00:00,33.84,33.93,33.82,33.87,1625154.0,31.1031,31.1858,31.0847,31.1307,1625154.0
2022-09-20 14:10:00,33.87,33.87,33.71,33.77,495548.0,31.1307,31.1307,30.9836,31.0388,495548.0
2022-09-20 14:20:00,33.77,33.87,33.75,33.8,444150.0,31.0388,31.1307,31.0204,31.0664,444150.0
2022-09-20 14:30:00,33.8,33.8,33.68,33.7,403584.0,31.0664,31.0664,30.9561,30.9744,403584.0
2022-09-20 14:40:00,33.7,33.8,33.62,33.79,618253.0,30.9744,31.0664,30.9009,31.0572,618253.0
2022-09-20 14:50:00,33.79,33.93,33.78,33.85,719572.0,31.0572,31.1858,31.048,31.1123,719572.0
2022-09-20 15:00:00,33.86,33.93,33.78,33.8,573887.0,31.1215,31.1858,31.048,31.0664,573887.0
2022-09-20 15:10:00,33.8,33.85,33.78,33.83,245470.0,31.0664,31.1123,31.048,31.0939,245470.0
2022-09-20 15:20:00,33.83,33.89,33.81,33.86,685147.0,31.0939,31.1491,31.0756,31.1215,685147.0
2022-09-20 15:30:00,33.86,33.95,33.79,33.91,627869.0,31.1215,31.2042,31.0572,31.1675,627869.0
2022-09-20 15:40:00,33.91,33.93,33.85,33.86,704320.0,31.1675,31.1858,31.1123,31.1215,704320.0
2022-09-20 15:50:00,33.86,33.88,33.77,33.83,1596893.0,31.1215,31.1399,31.0388,31.0939,1596893.0
2022-09-21 09:30:00,33.97,34.09,33.88,34.04,707006.0,31.2226,31.3329,31.1399,31.287,707006.0
2022-09-21 09:40:00,34.05,34.06,33.87,33.95,394475.0,31.2961,31.3053,31.1307,31.2042,394475.0
2022-09-21 09:50:00,33.96,34.01,33.93,34.0,546710.0,31.2134,31.2594,31.1858,31.2502,546710.0
2022-09-21 10:00:00,34.0,34.01,33.94,33.99,599894.0,31.2502,31.2594,31.195,31.241,599894.0
2022-09-21 10:10:00,33.99,34.0,33.76,33.77,434021.0,31.241,31.2502,31.0296,31.0388,434021.0
2022-09-21 10:20:00,33.78,33.89,33.71,33.79,775062.0,31.048,31.1491,30.9836,31.0572,775062.0
2022-09-21 10:30:00,33.79,33.79,33.7,33.71,705938.0,31.0572,31.0572,30.9744,30.9836,705938.0
2022-09-21 10:40:00,33.7,33.75,33.65,33.74,359302.0,30.9744,31.0204,30.9285,31.0112,359302.0
2022-09-21 10:50:00,33.73,33.76,33.73,33.75,287507.0,31.002,31.0296,31.002,31.0204,287507.0
2022-09-21 11:00:00,33.74,33.82,33.72,33.82,621742.0,31.0112,31.0847,30.9928,31.0847,621742.0
2022-09-21 11:10:00,33.82,33.94,33.79,33.88,334088.0,31.0847,31.195,31.0572,31.1399,334088.0
2022-09-21 11:20:00,33.89,33.89,33.82,33.83,463083.0,31.1491,31.1491,31.0847,31.0939,463083.0
2022-09-21 11:30:00,33.84,33.85,33.82,33.84,597807.0,31.1031,31.1123,31.0847,31.1031,597807.0
2022-09-21 11:40:00,33.83,33.84,33.8,33.83,409915.0,31.0939,31.1031,31.0664,31.0939,409915.0
2022-09-21 11:50:00,33.83,33.84,33.75,33.76,204652.0,31.0939,31.1031,31.0204,31.0296,204652.0
2022-09-21 12:00:00,33.75,33.76,33.7,33.71,196119.0,31.0204,31.0296,30.9744,30.9836,196119.0
2022-09-21 12:10:00,33.72,33.75,33.71,33.75,323644.0,30.9928,31.0204,30.9836,31.0204,323644.0
2022-09-21 12:20:00,33.75,33.76,33.72,33.75,230142.0,31.0204,31.0296,30.9928,31.0204,230142.0
2022-09-21 12:30:00,33.75,33.77,33.73,33.75,267301.0,31.0204,31.0388,31.002,31.0204,267301.0
2022-09-21 12:40:00,33.75,33.81,33.73,33.8,235595.0,31.0204,31.0756,31.002,31.0664,235595.0
2022-09-21 12:50:00,33.8,33.83,33.77,33.78,129496.0,31.0664,31.0939,31.0388,31.048,129496.0
2022-09-21 13:00:00,33.78,33.8,33.76,33.79,160569.0,31.048,31.0664,31.0296,31.0572,160569.0
2022-09-21 13:10:00,33.78,33.79,33.72,33.77,202494.0,31.048,31.0572,30.9928,31.0388,202494.0
2022-09-21 13:20:00,33.77,33.77,33.66,33.68,448741.0,31.0388,31.0388,30.9377,30.9561,448741.0
2022-09-21 13:30:00,33.68,33.68,33.66,33.68,504736.0,30.9561,30.9561,30.9377,30.9561,504736.0
2022-09-21 13:40:00,33.68,33.77,33.66,33.7,776268.0,30.9561,31.0388,30.9377,30.9744,776268.0
2022-09-21 13:50:00,33.7,33.7,33.65,33.66,1067125.0,30.9744,30.9744,30.9285,30.9377,1067125.0
2022-09-21 14:00:00,33.66,33.67,33.16,33.38,919641.0,30.9377,30.9469,30.4781,30.6803,919641.0
2022-09-21 14:10:00,33.36,33.39,33.1,33.21,502993.0,30.6619,30.6895,30.423,30.5241,502993.0
2022-09-21 14:20:00,33.21,33.29,33.11,33.2,2411137.0,30.5241,30.5976,30.4322,30.5149,2411137.0
2022-09-21 14:30:00,33.19,33.49,33.12,33.26,2255203.0,30.5057,30.7814,30.4414,30.57,2255203.0
2022-09-21 14:40:00,33.26,33.61,33.25,33.42,2265907.0,30.57,30.8917,30.5608,30.7171,2265907.0
2022-09-21 14:50:00,33.42,33.51,33.34,33.47,1127509.0,30.7171,30.7998,30.6436,30.7631,1127509.0
2022-09-21 15:00:00,33.47,33.62,33.15,33.51,788207.0,30.7631,30.9009,30.4689,30.7998,788207.0
2022-09-21 15:10:00,33.5,33.52,33.24,33.34,558206.0,30.7906,30.809,30.5517,30.6436,558206.0
2022-09-21 15:20:00,33.34,33.34,33.09,33.11,812849.0,30.6436,30.6436,30.4138,30.4322,812849.0
2022-09-21 15:30:00,33.11,33.11,32.95,32.97,1075220.0,30.4322,30.4322,30.2851,30.3035,1075220.0
2022-09-21 15:40:00,32.96,33.01,32.83,32.85,1890320.0,30.2943,30.3403,30.1748,30.1932,1890320.0
2022-09-21 15:50:00,32.85,32.9,32.68,32.68,2703047.0,30.1932,30.2392,30.0369,30.0369,2703047.0
2022-09-22 09:30:00,32.6,32.77,32.42,32.46,928742.0,29.9634,30.1197,29.798,29.8347,928742.0
2022-09-22 09:40:00,32.46,32.49,32.3,32.36,749688.0,29.8347,29.8623,29.6877,29.7428,749688.0
2022-09-22 09:50:00,32.37,32.48,32.31,32.43,416414.0,29.752,29.8531,29.6969,29.8072,416414.0
2022-09-22 10:00:00,32.42,32.52,32.35,32.5,477794.0,29.798,29.8899,29.7336,29.8715,477794.0
2022-09-22 10:10:00,32.5,32.69,32.48,32.61,596515.0,29.8715,30.0461,29.8531,29.9726,596515.0
2022-09-22 10:20:00,32.61,32.68,32.57,32.67,389444.0,29.9726,30.0369,29.9358,30.0278,389444.0
2022-09-22 10:30:00,32.67,32.81,32.63,32.74,832335.0,30.0278,30.1564,29.991,30.0921,832335.0
2022-09-22 10:40:00,32.73,32.92,32.73,32.8,673269.0,30.0829,30.2575,30.0829,30.1472,673269.0
2022-09-22 10:50:00,32.8,32.8,32.56,32.57,446064.0,30.1472,30.1472,29.9266,29.9358,446064.0
2022-09-22 11:00:00,32.57,32.63,32.5,32.59,519059.0,29.9358,29.991,29.8715,29.9542,519059.0
2022-09-22 11:10:00,32.59,32.6,32.45,32.45,282245.0,29.9542,29.9634,29.8255,29.8255,282245.0
2022-09-22 11:20:00,32.45,32.54,32.41,32.53,393740.0,29.8255,29.9083,29.7888,29.8991,393740.0
2022-09-22 11:30:00,32.54,32.62,32.49,32.58,303532.0,29.9083,29.9818,29.8623,29.945,303532.0
2022-09-22 11:40:00,32.59,32.68,32.52,32.65,298508.0,29.9542,30.0369,29.8899,30.0094,298508.0
2022-09-22 11:50:00,32.64,32.66,32.49,32.54,201589.0,30.0002,30.0186,29.8623,29.9083,201589.0
2022-09-22 12:00:00,32.53,32.58,32.46,32.52,397940.0,29.8991,29.945,29.8347,29.8899,397940.0
2022-09-22 12:10:00,32.52,32.54,32.42,32.48,234714.0,29.8899,29.9083,29.798,29.8531,234714.0
2022-09-22 12:20:00,32.48,32.63,32.43,32.57,436666.0,29.8531,29.991,29.8072,29.9358,436666.0
2022-09-22 12:30:00,32.58,32.6,32.51,32.59,315071.0,29.945,29.9634,29.8807,29.9542,315071.0
2022-09-22 12:40:00,32.59,32.66,32.53,32.55,362717.0,29.9542,30.0186,29.8991,29.9175,362717.0
2022-09-22 12:50:00,32.55,32.64,32.53,32.57,178458.0,29.9175,30.0002,29.8991,29.9358,178458.0
2022-09-22 13:00:00,32.58,32.61,32.52,32.52,183987.0,29.945,29.9726,29.8899,29.8899,183987.0
2022-09-22 13:10:00,32.52,32.56,32.47,32.52,364266.0,29.8899,29.9266,29.8439,29.8899,364266.0
2022-09-22 13:20:00,32.53,32.61,32.51,32.61,177767.0,29.8991,29.9726,29.8807,29.9726,177767.0
2022-09-22 13:30:00,32.61,32.62,32.56,32.61,318345.0,29.9726,29.9818,29.9266,29.9726,318345.0
2022-09-22 13:40:00,32.61,32.63,32.53,32.54,296195.0,29.9726,29.991,29.8991,29.9083,296195.0
2022-09-22 13:50:00,32.54,32.63,32.53,32.59,367883.0,29.9083,29.991,29.8991,29.9542,367883.0
2022-09-22 14:00:00,32.6,32.64,32.57,32.62,461676.0,29.9634,30.0002,29.9358,29.9818,461676.0
2022-09-22 14:10:00,32.63,32.66,32.5,32.52,253610.0,29.991,30.0186,29.8715,29.8899,253610.0
2022-09-22 14:20:00,32.52,32.53,32.45,32.47,258403.0,29.8899,29.8991,29.8255,29.8439,258403.0
2022-09-22 14:30:00,32.47,32.52,32.43,32.52,468949.0,29.8439,29.8899,29.8072,29.8899,468949.0
2022-09-22 14:40:00,32.52,32.52,32.44,32.47,335571.0,29.8899,29.8899,29.8164,29.8439,335571.0
2022-09-22 14:50:00,32.47,32.57,32.46,32.54,387189.0,29.8439,29.9358,29.8347,29.9083,387189.0
2022-09-22 15:00:00,32.54,32.63,32.53,32.57,561506.0,29.9083,29.991,29.8991,29.9358,561506.0
2022-09-22 15:10:00,32.57,32.62,32.55,32.57,602771.0,29.9358,29.9818,29.9175,29.9358,602771.0
2022-09-22 15:20:00,32.57,32.57,32.49,32.57,881776.0,29.9358,29.9358,29.8623,29.9358,881776.0
2022-09-22 15:30:00,32.56,32.62,32.52,32.58,615861.0,29.9266,29.9818,29.8899,29.945,615861.0
2022-09-22 15:40:00,32.57,32.7,32.56,32.69,733333.0,29.9358,30.0553,29.9266,30.0461,733333.0
2022-09-22 15:50:00,32.68,32.69,32.44,32.45,1728579.0,30.0369,30.0461,29.8164,29.8255,1728579.0
2022-09-23 09:30:00,32.37,32.41,31.92,32.09,1149487.0,29.752,29.7888,29.3384,29.4947,1149487.0
2022-09-23 09:40:00,32.09,32.31,32.03,32.17,503088.0,29.4947,29.6969,29.4395,29.5682,503088.0
2022-09-23 09:50:00,32.16,32.19,32.03,32.05,298734.0,29.559,29.5866,29.4395,29.4579,298734.0
2022-09-23 10:00:00,32.05,32.1,31.98,32.05,402007.0,29.4579,29.5039,29.3936,29.4579,402007.0
2022-09-23 10:10:00,32.05,32.07,31.97,32.02,439486.0,29.4579,29.4763,29.3844,29.4303,439486.0
2022-09-23 10:20:00,32.02,32.04,31.96,32.02,567870.0,29.4303,29.4487,29.3752,29.4303,567870.0
2022-09-23 10:30:00,32.02,32.06,31.92,31.96,717574.0,29.4303,29.4671,29.3384,29.3752,717574.0
2022-09-23 10:40:00,31.96,32.02,31.92,31.96,334316.0,29.3752,29.4303,29.3384,29.3752,334316.0
2022-09-23 10:50:00,31.96,32.0,31.91,31.93,437815.0,29.3752,29.4119,29.3292,29.3476,437815.0
2022-09-23 11:00:00,31.92,31.99,31.92,31.96,476866.0,29.3384,29.4027,29.3384,29.3752,476866.0
2022-09-23 11:10:00,31.96,31.97,31.78,31.8,630437.0,29.3752,29.3844,29.2097,29.2281,630437.0
2022-09-23 11:20:00,31.8,31.91,31.78,31.85,311736.0,29.2281,29.3292,29.2097,29.2741,311736.0
2022-09-23 11:30:00,31.85,31.91,31.8,31.82,310815.0,29.2741,29.3292,29.2281,29.2465,310815.0
2022-09-23 11:40:00,31.81,31.82,31.65,31.7,348926.0,29.2373,29.2465,29.0902,29.1362,348926.0
2022-09-23 11:50:00,31.7,31.78,31.69,31.77,350683.0,29.1362,29.2097,29.127,29.2005,350683.0
2022-09-23 12:00:00,31.77,31.8,31.7,31.74,218919.0,29.2005,29.2281,29.1362,29.173,218919.0
2022-09-23 12:10:00,31.74,31.82,31.7,31.82,339238.0,29.173,29.2465,29.1362,29.2465,339238.0
2022-09-23 12:20:00,31.82,31.83,31.73,31.74,385762.0,29.2465,29.2557,29.1638,29.173,385762.0
2022-09-23 12:30:00,31.74,31.75,31.69,31.71,397197.0,29.173,29.1822,29.127,29.1454,397197.0
2022-09-23 12:40:00,31.71,31.84,31.7,31.83,391925.0,29.1454,29.2649,29.1362,29.2557,391925.0
2022-09-23 12:50:00,31.84,31.91,31.83,31.91,266517.0,29.2649,29.3292,29.2557,29.3292,266517.0
2022-09-23 13:00:00,31.91,31.96,31.87,31.89,335569.0,29.3292,29.3752,29.2925,29.3108,335569.0
2022-09-23 13:10:00,31.89,31.92,31.86,31.9,342943.0,29.3108,29.3384,29.2833,29.32,342943.0
2022-09-23 13:20:00,31.89,31.9,31.81,31.83,367822.0,29.3108,29.32,29.2373,29.2557,367822.0
2022-09-23 13:30:00,31.82,31.9,31.77,31.89,475065.0,29.2465,29.32,29.2005,29.3108,475065.0
2022-09-23 13:40:00,31.9,31.9,31.81,31.86,359926.0,29.32,29.32,29.2373,29.2833,359926.0
2022-09-23 13:50:00,31.85,31.86,31.8,31.85,142531.0,29.2741,29.2833,29.2281,29.2741,142531.0
2022-09-23 14:00:00,31.85,31.91,31.8,31.82,435855.0,29.2741,29.3292,29.2281,29.2465,435855.0
2022-09-23 14:10:00,31.82,31.83,31.59,31.6,575654.0,29.2465,29.2557,29.0351,29.0443,575654.0
2022-09-23 14:20:00,31.6,31.65,31.56,31.63,574715.0,29.0443,29.0902,29.0075,29.0719,574715.0
2022-09-23 14:30:00,31.63,31.63,31.51,31.52,573914.0,29.0719,29.0719,28.9616,28.9708,573914.0
2022-09-23 14:40:00,31.51,31.61,31.5,31.54,689778.0,28.9616,29.0535,28.9524,28.9891,689778.0
2022-09-23 14:50:00,31.53,31.56,31.45,31.46,502959.0,28.98,29.0075,28.9064,28.9156,502959.0
2022-09-23 15:00:00,31.46,31.69,31.45,31.64,696168.0,28.9156,29.127,28.9064,29.0811,696168.0
2022-09-23 15:10:00,31.64,31.72,31.58,31.69,519270.0,29.0811,29.1546,29.0259,29.127,519270.0
2022-09-23 15:20:00,31.68,31.76,31.64,31.76,612028.0,29.1178,29.1914,29.0811,29.1914,612028.0
2022-09-23 15:30:00,31.75,31.83,31.71,31.8,743585.0,29.1822,29.2557,29.1454,29.2281,743585.0
2022-09-23 15:40:00,31.79,31.86,31.75,31.78,462864.0,29.2189,29.2833,29.1822,29.2097,462864.0
2022-09-23 15:50:00,31.79,31.86,31.73,31.85,1577849.0,29.2189,29.2833,29.1638,29.2741,1577849.0
2022-09-26 09:30:00,31.65,31.85,31.58,31.64,975066.0,29.0902,29.2741,29.0259,29.0811,975066.0
2022-09-26 09:40:00,31.63,31.63,31.32,31.36,537345.0,29.0719,29.0719,28.7869,28.8237,537345.0
2022-09-26 09:50:00,31.36,31.36,31.22,31.31,558139.0,28.8237,28.8237,28.695,28.7777,558139.0
2022-09-26 10:00:00,31.31,31.39,31.2,31.24,483165.0,28.7777,28.8513,28.6766,28.7134,483165.0
2022-09-26 10:10:00,31.25,31.27,31.09,31.15,295492.0,28.7226,28.741,28.5755,28.6307,295492.0
2022-09-26 10:20:00,31.16,31.23,31.12,31.21,550084.0,28.6399,28.7042,28.6031,28.6858,550084.0
2022-09-26 10:30:00,31.21,31.22,31.02,31.05,355144.0,28.6858,28.695,28.5112,28.5388,355144.0
2022-09-26 10:40:00,31.05,31.08,30.87,30.91,566385.0,28.5388,28.5663,28.3733,28.4101,566385.0
2022-09-26 10:50:00,30.9,31.03,30.87,31.0,636702.0,28.4009,28.5204,28.3733,28.4928,636702.0
2022-09-26 11:00:00,30.99,31.04,30.81,30.82,434225.0,28.4836,28.5296,28.3182,28.3274,434225.0
2022-09-26 11:10:00,30.81,30.81,30.72,30.75,386940.0,28.3182,28.3182,28.2355,28.263,386940.0
2022-09-26 11:20:00,30.76,30.83,30.72,30.74,321904.0,28.2722,28.3366,28.2355,28.2538,321904.0
2022-09-26 11:30:00,30.74,30.8,30.72,30.77,417939.0,28.2538,28.309,28.2355,28.2814,417939.0
2022-09-26 11:40:00,30.76,30.83,30.67,30.71,375952.0,28.2722,28.3366,28.1895,28.2263,375952.0
2022-09-26 11:50:00,30.71,30.79,30.66,30.75,257100.0,28.2263,28.2998,28.1803,28.263,257100.0
2022-09-26 12:00:00,30.75,30.75,30.62,30.67,331915.0,28.263,28.263,28.1435,28.1895,331915.0
2022-09-26 12:10:00,30.67,30.71,30.63,30.68,425894.0,28.1895,28.2263,28.1527,28.1987,425894.0
2022-09-26 12:20:00,30.67,30.68,30.58,30.62,467245.0,28.1895,28.1987,28.1068,28.1435,467245.0
2022-09-26 12:30:00,30.62,30.63,30.56,30.59,350715.0,28.1435,28.1527,28.0884,28.116,350715.0
2022-09-26 12:40:00,30.58,30.69,30.58,30.63,332435.0,28.1068,28.2079,28.1068,28.1527,332435.0
2022-09-26 12:50:00,30.63,30.74,30.63,30.72,262642.0,28.1527,28.2538,28.1527,28.2355,262642.0
2022-09-26 13:00:00,30.71,30.74,30.6,30.62,271674.0,28.2263,28.2538,28.1252,28.1435,271674.0
2022-09-26 13:10:00,30.62,30.64,30.52,30.57,319848.0,28.1435,28.1619,28.0516,28.0976,319848.0
2022-09-26 13:20:00,30.57,30.62,30.53,30.6,279265.0,28.0976,28.1435,28.0608,28.1252,279265.0
2022-09-26 13:30:00,30.6,30.72,30.59,30.72,453843.0,28.1252,28.2355,28.116,28.2355,453843.0
2022-09-26 13:40:00,30.72,30.79,30.69,30.73,535608.0,28.2355,28.2998,28.2079,28.2447,535608.0
2022-09-26 13:50:00,30.73,30.81,30.7,30.71,388326.0,28.2447,28.3182,28.2171,28.2263,388326.0
2022-09-26 14:00:00,30.71,30.86,30.7,30.86,669314.0,28.2263,28.3641,28.2171,28.3641,669314.0
2022-09-26 14:10:00,30.86,30.92,30.82,30.87,306591.0,28.3641,28.4193,28.3274,28.3733,306591.0
2022-09-26 14:20:00,30.87,30.91,30.73,30.74,336788.0,28.3733,28.4101,28.2447,28.2538,336788.0
2022-09-26 14:30:00,30.73,30.8,30.68,30.73,383201.0,28.2447,28.309,28.1987,28.2447,383201.0
2022-09-26 14:40:00,30.74,30.92,30.7,30.91,379295.0,28.2538,28.4193,28.2171,28.4101,379295.0
2022-09-26 14:50:00,30.91,30.95,30.86,30.87,354344.0,28.4101,28.4469,28.3641,28.3733,354344.0
2022-09-26 15:00:00,30.87,30.94,30.84,30.94,432132.0,28.3733,28.4377,28.3458,28.4377,432132.0
2022-09-26 15:10:00,30.94,30.95,30.84,30.92,474197.0,28.4377,28.4469,28.3458,28.4193,474197.0
2022-09-26 15:20:00,30.91,30.94,30.83,30.87,342412.0,28.4101,28.4377,28.3366,28.3733,342412.0
2022-09-26 15:30:00,30.87,30.91,30.82,30.87,623259.0,28.3733,28.4101,28.3274,28.3733,623259.0
2022-09-26 15:40:00,30.87,30.97,30.83,30.96,753164.0,28.3733,28.4652,28.3366,28.4561,753164.0
2022-09-26 15:50:00,30.96,31.07,30.88,30.89,2177118.0,28.4561,28.5572,28.3825,28.3917,2177118.0
2022-09-27 09:30:00,31.28,31.41,31.15,31.39,724467.0,28.7502,28.8697,28.6307,28.8513,724467.0
2022-09-27 09:40:00,31.39,31.4,31.07,31.07,614652.0,28.8513,28.8605,28.5572,28.5572,614652.0
2022-09-27 09:50:00,31.07,31.21,31.02,31.18,408229.0,28.5572,28.6858,28.5112,28.6583,408229.0
2022-09-27 10:00:00,31.18,31.24,31.07,31.08,406197.0,28.6583,28.7134,28.5572,28.5663,406197.0
2022-09-27 10:10:00,31.08,31.18,31.05,31.1,352347.0,28.5663,28.6583,28.5388,28.5847,352347.0
2022-09-27 10:20:00,31.08,31.23,31.05,31.11,255788.0,28.5663,28.7042,28.5388,28.5939,255788.0
2022-09-27 10:30:00,31.11,31.19,31.0,31.03,949383.0,28.5939,28.6674,28.4928,28.5204,949383.0
2022-09-27 10:40:00,31.03,31.18,30.98,31.12,517345.0,28.5204,28.6583,28.4744,28.6031,517345.0
2022-09-27 10:50:00,31.12,31.18,31.08,31.09,315409.0,28.6031,28.6583,28.5663,28.5755,315409.0
2022-09-27 11:00:00,31.1,31.1,30.89,30.98,461004.0,28.5847,28.5847,28.3917,28.4744,461004.0
2022-09-27 11:10:00,30.98,31.0,30.8,30.84,401641.0,28.4744,28.4928,28.309,28.3458,401641.0
2022-09-27 11:20:00,30.84,30.85,30.68,30.69,358665.0,28.3458,28.3549,28.1987,28.2079,358665.0
2022-09-27 11:30:00,30.68,30.7,30.57,30.57,1587388.0,28.1987,28.2171,28.0976,28.0976,1587388.0
2022-09-27 11:40:00,30.57,30.62,30.48,30.5,639832.0,28.0976,28.1435,28.0149,28.0333,639832.0
2022-09-27 11:50:00,30.49,30.52,30.36,30.38,1168320.0,28.0241,28.0516,27.9046,27.923,1168320.0
2022-09-27 12:00:00,30.38,30.52,30.32,30.49,797272.0,27.923,28.0516,27.8678,28.0241,797272.0
2022-09-27 12:10:00,30.49,30.5,30.32,30.39,643151.0,28.0241,28.0333,27.8678,27.9322,643151.0
2022-09-27 12:20:00,30.39,30.52,30.35,30.49,669772.0,27.9322,28.0516,27.8954,28.0241,669772.0
2022-09-27 12:30:00,30.48,30.55,30.47,30.5,323095.0,28.0149,28.0792,28.0057,28.0333,323095.0
2022-09-27 12:40:00,30.5,30.57,30.48,30.55,708878.0,28.0333,28.0976,28.0149,28.0792,708878.0
2022-09-27 12:50:00,30.54,30.55,30.44,30.52,344776.0,28.07,28.0792,27.9781,28.0516,344776.0
2022-09-27 13:00:00,30.51,30.51,30.39,30.44,450851.0,28.0424,28.0424,27.9322,27.9781,450851.0
2022-09-27 13:10:00,30.45,30.5,30.41,30.46,332790.0,27.9873,28.0333,27.9505,27.9965,332790.0
2022-09-27 13:20:00,30.45,30.47,30.35,30.37,326869.0,27.9873,28.0057,27.8954,27.9138,326869.0
2022-09-27 13:30:00,30.37,30.39,30.29,30.3,359829.0,27.9138,27.9322,27.8402,27.8494,359829.0
2022-09-27 13:40:00,30.3,30.3,30.22,30.24,630802.0,27.8494,27.8494,27.7759,27.7943,630802.0
2022-09-27 13:50:00,30.23,30.25,30.15,30.23,567451.0,27.7851,27.8035,27.7116,27.7851,567451.0
2022-09-27 14:00:00,30.23,30.28,30.16,30.24,819819.0,27.7851,27.831,27.7208,27.7943,819819.0
2022-09-27 14:10:00,30.24,30.24,30.1,30.1,489634.0,27.7943,27.7943,27.6656,27.6656,489634.0
2022-09-27 14:20:00,30.11,30.14,30.06,30.08,655163.0,27.6748,27.7024,27.6288,27.6472,655163.0
2022-09-27 14:30:00,30.08,30.22,30.03,30.21,913538.0,27.6472,27.7759,27.6013,27.7667,913538.0
2022-09-27 14:40:00,30.21,30.27,30.16,30.27,894451.0,27.7667,27.8219,27.7208,27.8219,894451.0
2022-09-27 14:50:00,30.27,30.28,30.18,30.2,717837.0,27.8219,27.831,27.7391,27.7575,717837.0
2022-09-27 15:00:00,30.2,30.21,30.09,30.12,813611.0,27.7575,27.7667,27.6564,27.684,813611.0
2022-09-27 15:10:00,30.13,30.14,30.01,30.07,914493.0,27.6932,27.7024,27.5829,27.638,914493.0
2022-09-27 15:20:00,30.06,30.15,30.05,30.1,911890.0,27.6288,27.7116,27.6196,27.6656,911890.0
2022-09-27 15:30:00,30.1,30.12,30.0,30.08,909047.0,27.6656,27.684,27.5737,27.6472,909047.0
2022-09-27 15:40:00,30.09,30.26,30.07,30.25,1091241.0,27.6564,27.8127,27.638,27.8035,1091241.0
2022-09-27 15:50:00,30.24,30.36,30.23,30.26,2162138.0,27.7943,27.9046,27.7851,27.8127,2162138.0
2022-09-28 09:30:00,30.66,30.75,30.41,30.51,1206926.0,28.1803,28.263,27.9505,28.0424,1206926.0
2022-09-28 09:40:00,30.51,30.6,30.4,30.44,1005427.0,28.0424,28.1252,27.9413,27.9781,1005427.0
2022-09-28 09:50:00,30.45,30.83,30.45,30.77,422980.0,27.9873,28.3366,27.9873,28.2814,422980.0
2022-09-28 10:00:00,30.77,30.9,30.73,30.78,599575.0,28.2814,28.4009,28.2447,28.2906,599575.0
2022-09-28 10:10:00,30.78,30.95,30.74,30.89,387731.0,28.2906,28.4469,28.2538,28.3917,387731.0
2022-09-28 10:20:00,30.89,31.08,30.84,31.06,594880.0,28.3917,28.5663,28.3458,28.548,594880.0
2022-09-28 10:30:00,31.07,31.13,31.0,31.03,485060.0,28.5572,28.6123,28.4928,28.5204,485060.0
2022-09-28 10:40:00,31.02,31.17,30.99,31.11,380236.0,28.5112,28.6491,28.4836,28.5939,380236.0
2022-09-28 10:50:00,31.11,31.13,31.02,31.04,343796.0,28.5939,28.6123,28.5112,28.5296,343796.0
2022-09-28 11:00:00,31.03,31.11,30.98,31.08,506986.0,28.5204,28.5939,28.4744,28.5663,506986.0
2022-09-28 11:10:00,31.08,31.15,31.03,31.07,396662.0,28.5663,28.6307,28.5204,28.5572,396662.0
2022-09-28 11:20:00,31.06,31.22,31.06,31.12,490245.0,28.548,28.695,28.548,28.6031,490245.0
2022-09-28 11:30:00,31.12,31.12,31.03,31.04,475107.0,28.6031,28.6031,28.5204,28.5296,475107.0
2022-09-28 11:40:00,31.05,31.1,30.97,31.09,297653.0,28.5388,28.5847,28.4652,28.5755,297653.0
2022-09-28 11:50:00,31.09,31.26,31.05,31.23,544434.0,28.5755,28.7318,28.5388,28.7042,544434.0
2022-09-28 12:00:00,31.22,31.3,31.17,31.27,462926.0,28.695,28.7686,28.6491,28.741,462926.0
2022-09-28 12:10:00,31.27,31.36,31.26,31.36,577147.0,28.741,28.8237,28.7318,28.8237,577147.0
2022-09-28 12:20:00,31.36,31.36,31.25,31.26,417201.0,28.8237,28.8237,28.7226,28.7318,417201.0
2022-09-28 12:30:00,31.25,31.28,31.23,31.25,311682.0,28.7226,28.7502,28.7042,28.7226,311682.0
2022-09-28 12:40:00,31.26,31.32,31.24,31.29,377862.0,28.7318,28.7869,28.7134,28.7594,377862.0
2022-09-28 12:50:00,31.28,31.3,31.23,31.29,322877.0,28.7502,28.7686,28.7042,28.7594,322877.0
2022-09-28 13:00:00,31.29,31.3,31.22,31.3,464958.0,28.7594,28.7686,28.695,28.7686,464958.0
2022-09-28 13:10:00,31.29,31.37,31.25,31.33,390279.0,28.7594,28.8329,28.7226,28.7961,390279.0
2022-09-28 13:20:00,31.32,31.33,31.27,31.3,323116.0,28.7869,28.7961,28.741,28.7686,323116.0
2022-09-28 13:30:00,31.3,31.33,31.25,31.3,325987.0,28.7686,28.7961,28.7226,28.7686,325987.0
2022-09-28 13:40:00,31.29,31.35,31.24,31.25,540413.0,28.7594,28.8145,28.7134,28.7226,540413.0
2022-09-28 13:50:00,31.25,31.25,31.18,31.21,362063.0,28.7226,28.7226,28.6583,28.6858,362063.0
2022-09-28 14:00:00,31.22,31.28,31.2,31.24,331893.0,28.695,28.7502,28.6766,28.7134,331893.0
2022-09-28 14:10:00,31.25,31.3,31.24,31.24,359442.0,28.7226,28.7686,28.7134,28.7134,359442.0
2022-09-28 14:20:00,31.24,31.27,31.2,31.24,288414.0,28.7134,28.741,28.6766,28.7134,288414.0
2022-09-28 14:30:00,31.24,31.34,31.23,31.34,344128.0,28.7134,28.8053,28.7042,28.8053,344128.0
2022-09-28 14:40:00,31.34,31.34,31.23,31.28,411011.0,28.8053,28.8053,28.7042,28.7502,411011.0
2022-09-28 14:50:00,31.28,31.33,31.27,31.28,232801.0,28.7502,28.7961,28.741,28.7502,232801.0
2022-09-28 15:00:00,31.28,31.38,31.24,31.37,644677.0,28.7502,28.8421,28.7134,28.8329,644677.0
2022-09-28 15:10:00,31.37,31.39,31.27,31.28,402928.0,28.8329,28.8513,28.741,28.7502,402928.0
2022-09-28 15:20:00,31.28,31.29,31.19,31.2,505026.0,28.7502,28.7594,28.6674,28.6766,505026.0
2022-09-28 15:30:00,31.2,31.31,31.19,31.26,720315.0,28.6766,28.7777,28.6674,28.7318,720315.0
2022-09-28 15:40:00,31.27,31.37,31.24,31.34,833054.0,28.741,28.8329,28.7134,28.8053,833054.0
2022-09-28 15:50:00,31.33,31.33,31.14,31.15,1670912.0,28.7961,28.7961,28.6215,28.6307,1670912.0
2022-09-29 09:30:00,30.86,30.87,30.45,30.5,780241.0,28.3641,28.3733,27.9873,28.0333,780241.0
2022-09-29 09:40:00,30.5,30.5,30.13,30.2,778338.0,28.0333,28.0333,27.6932,27.7575,778338.0
2022-09-29 09:50:00,30.19,30.29,30.18,30.28,437936.0,27.7483,27.8402,27.7391,27.831,437936.0
2022-09-29 10:00:00,30.29,30.29,30.15,30.19,446524.0,27.8402,27.8402,27.7116,27.7483,446524.0
2022-09-29 10:10:00,30.19,30.26,30.11,30.16,501225.0,27.7483,27.8127,27.6748,27.7208,501225.0
2022-09-29 10:20:00,30.16,30.23,30.11,30.18,449051.0,27.7208,27.7851,27.6748,27.7391,449051.0
2022-09-29 10:30:00,30.17,30.21,30.09,30.14,554437.0,27.7299,27.7667,27.6564,27.7024,554437.0
2022-09-29 10:40:00,30.13,30.34,30.1,30.32,472989.0,27.6932,27.8862,27.6656,27.8678,472989.0
2022-09-29 10:50:00,30.31,30.37,30.28,30.37,442647.0,27.8586,27.9138,27.831,27.9138,442647.0
2022-09-29 11:00:00,30.36,30.52,30.33,30.49,254062.0,27.9046,28.0516,27.877,28.0241,254062.0
2022-09-29 11:10:00,30.48,30.48,30.36,30.45,289854.0,28.0149,28.0149,27.9046,27.9873,289854.0
2022-09-29 11:20:00,30.44,30.44,30.29,30.35,473153.0,27.9781,27.9781,27.8402,27.8954,473153.0
2022-09-29 11:30:00,30.35,30.41,30.28,30.34,556940.0,27.8954,27.9505,27.831,27.8862,556940.0
2022-09-29 11:40:00,30.33,30.37,30.26,30.35,407013.0,27.877,27.9138,27.8127,27.8954,407013.0
2022-09-29 11:50:00,30.35,30.43,30.31,30.34,484801.0,27.8954,27.9689,27.8586,27.8862,484801.0
2022-09-29 12:00:00,30.35,30.35,30.26,30.28,512238.0,27.8954,27.8954,27.8127,27.831,512238.0
2022-09-29 12:10:00,30.28,30.28,30.13,30.14,408295.0,27.831,27.831,27.6932,27.7024,408295.0
2022-09-29 12:20:00,30.14,30.18,30.09,30.15,701422.0,27.7024,27.7391,27.6564,27.7116,701422.0
2022-09-29 12:30:00,30.15,30.18,30.11,30.17,378458.0,27.7116,27.7391,27.6748,27.7299,378458.0
2022-09-29 12:40:00,30.17,30.23,30.12,30.16,259912.0,27.7299,27.7851,27.684,27.7208,259912.0
2022-09-29 12:50:00,30.16,30.18,30.09,30.13,329093.0,27.7208,27.7391,27.6564,27.6932,329093.0
2022-09-29 13:00:00,30.12,30.13,30.06,30.08,339832.0,27.684,27.6932,27.6288,27.6472,339832.0
2022-09-29 13:10:00,30.07,30.17,30.06,30.12,452880.0,27.638,27.7299,27.6288,27.684,452880.0
2022-09-29 13:20:00,30.13,30.14,30.08,30.1,293751.0,27.6932,27.7024,27.6472,27.6656,293751.0
2022-09-29 13:30:00,30.1,30.19,30.07,30.16,577218.0,27.6656,27.7483,27.638,27.7208,577218.0
2022-09-29 13:40:00,30.15,30.19,30.12,30.18,471993.0,27.7116,27.7483,27.684,27.7391,471993.0
2022-09-29 13:50:00,30.18,30.2,30.03,30.04,392320.0,27.7391,27.7575,27.6013,27.6105,392320.0
2022-09-29 14:00:00,30.03,30.13,30.0,30.11,580669.0,27.6013,27.6932,27.5737,27.6748,580669.0
2022-09-29 14:10:00,30.11,30.15,30.06,30.14,501490.0,27.6748,27.7116,27.6288,27.7024,501490.0
2022-09-29 14:20:00,30.15,30.32,30.14,30.29,375650.0,27.7116,27.8678,27.7024,27.8402,375650.0
2022-09-29 14:30:00,30.29,30.37,30.27,30.36,368701.0,27.8402,27.9138,27.8219,27.9046,368701.0
2022-09-29 14:40:00,30.36,30.37,30.29,30.32,509991.0,27.9046,27.9138,27.8402,27.8678,509991.0
2022-09-29 14:50:00,30.31,30.32,30.24,30.29,610389.0,27.8586,27.8678,27.7943,27.8402,610389.0
2022-09-29 15:00:00,30.29,30.37,30.28,30.34,388018.0,27.8402,27.9138,27.831,27.8862,388018.0
2022-09-29 15:10:00,30.33,30.46,30.3,30.4,594493.0,27.877,27.9965,27.8494,27.9413,594493.0
2022-09-29 15:20:00,30.4,30.4,30.29,30.32,701153.0,27.9413,27.9413,27.8402,27.8678,701153.0
2022-09-29 15:30:00,30.32,30.5,30.31,30.45,658342.0,27.8678,28.0333,27.8586,27.9873,658342.0
2022-09-29 15:40:00,30.45,30.46,30.39,30.41,943301.0,27.9873,27.9965,27.9322,27.9505,943301.0
2022-09-29 15:50:00,30.39,30.46,30.39,30.45,2373964.0,27.9322,27.9965,27.9322,27.9873,2373964.0
2022-09-30 09:30:00,30.65,30.65,30.19,30.26,981386.0,28.1711,28.1711,27.7483,27.8127,981386.0
2022-09-30 09:40:00,30.25,30.42,30.11,30.16,755265.0,27.8035,27.9597,27.6748,27.7208,755265.0
2022-09-30 09:50:00,30.16,30.45,30.12,30.37,474481.0,27.7208,27.9873,27.684,27.9138,474481.0
2022-09-30 10:00:00,30.37,30.41,30.23,30.34,348157.0,27.9138,27.9505,27.7851,27.8862,348157.0
2022-09-30 10:10:00,30.35,30.42,30.2,30.27,424252.0,27.8954,27.9597,27.7575,27.8219,424252.0
2022-09-30 10:20:00,30.27,30.35,30.24,30.34,290190.0,27.8219,27.8954,27.7943,27.8862,290190.0
2022-09-30 10:30:00,30.34,30.47,30.33,30.41,422789.0,27.8862,28.0057,27.877,27.9505,422789.0
2022-09-30 10:40:00,30.41,30.43,30.28,30.35,381637.0,27.9505,27.9689,27.831,27.8954,381637.0
2022-09-30 10:50:00,30.36,30.4,30.26,30.29,275722.0,27.9046,27.9413,27.8127,27.8402,275722.0
2022-09-30 11:00:00,30.3,30.39,30.22,30.36,430416.0,27.8494,27.9322,27.7759,27.9046,430416.0
2022-09-30 11:10:00,30.37,30.48,30.34,30.46,395938.0,27.9138,28.0149,27.8862,27.9965,395938.0
2022-09-30 11:20:00,30.45,30.48,30.36,30.36,320329.0,27.9873,28.0149,27.9046,27.9046,320329.0
2022-09-30 11:30:00,30.36,30.41,30.31,30.32,279912.0,27.9046,27.9505,27.8586,27.8678,279912.0
2022-09-30 11:40:00,30.31,30.33,30.15,30.21,621958.0,27.8586,27.877,27.7116,27.7667,621958.0
2022-09-30 11:50:00,30.21,30.21,30.11,30.14,351704.0,27.7667,27.7667,27.6748,27.7024,351704.0
2022-09-30 12:00:00,30.13,30.13,30.0,30.01,229962.0,27.6932,27.6932,27.5737,27.5829,229962.0
2022-09-30 12:10:00,30.01,30.07,30.0,30.06,571926.0,27.5829,27.638,27.5737,27.6288,571926.0
2022-09-30 12:20:00,30.06,30.07,29.97,29.98,280181.0,27.6288,27.638,27.5461,27.5553,280181.0
2022-09-30 12:30:00,29.99,30.1,29.98,30.1,318362.0,27.5645,27.6656,27.5553,27.6656,318362.0
2022-09-30 12:40:00,30.1,30.12,30.07,30.11,275916.0,27.6656,27.684,27.638,27.6748,275916.0
2022-09-30 12:50:00,30.11,30.13,30.04,30.05,211352.0,27.6748,27.6932,27.6105,27.6196,211352.0
2022-09-30 13:00:00,30.05,30.06,29.97,29.99,273885.0,27.6196,27.6288,27.5461,27.5645,273885.0
2022-09-30 13:10:00,29.99,30.02,29.92,29.94,246113.0,27.5645,27.5921,27.5002,27.5185,246113.0
2022-09-30 13:20:00,29.94,29.98,29.92,29.96,438254.0,27.5185,27.5553,27.5002,27.5369,438254.0
2022-09-30 13:30:00,29.96,29.97,29.9,29.93,526077.0,27.5369,27.5461,27.4818,27.5094,526077.0
2022-09-30 13:40:00,29.93,29.94,29.84,29.85,257484.0,27.5094,27.5185,27.4266,27.4358,257484.0
2022-09-30 13:50:00,29.85,29.91,29.83,29.88,174402.0,27.4358,27.491,27.4174,27.4634,174402.0
2022-09-30 14:00:00,29.88,29.9,29.83,29.88,295484.0,27.4634,27.4818,27.4174,27.4634,295484.0
2022-09-30 14:10:00,29.89,29.95,29.88,29.89,213959.0,27.4726,27.5277,27.4634,27.4726,213959.0
2022-09-30 14:20:00,29.9,29.92,29.8,29.83,358400.0,27.4818,27.5002,27.3899,27.4174,358400.0
2022-09-30 14:30:00,29.84,29.87,29.79,29.82,469066.0,27.4266,27.4542,27.3807,27.4083,469066.0
2022-09-30 14:40:00,29.83,29.84,29.72,29.78,762307.0,27.4174,27.4266,27.3163,27.3715,762307.0
2022-09-30 14:50:00,29.79,29.8,29.66,29.68,423210.0,27.3807,27.3899,27.2612,27.2796,423210.0
2022-09-30 15:00:00,29.67,29.78,29.66,29.71,483185.0,27.2704,27.3715,27.2612,27.3071,483185.0
2022-09-30 15:10:00,29.7,29.72,29.62,29.67,374592.0,27.298,27.3163,27.2244,27.2704,374592.0
2022-09-30 15:20:00,29.67,29.67,29.57,29.66,533632.0,27.2704,27.2704,27.1785,27.2612,533632.0
2022-09-30 15:30:00,29.67,29.71,29.6,29.62,567210.0,27.2704,27.3071,27.206,27.2244,567210.0
2022-09-30 15:40:00,29.63,29.68,29.6,29.62,720206.0,27.2336,27.2796,27.206,27.2244,720206.0
2022-09-30 15:50:00,29.61,29.61,29.28,29.32,6102779.0,27.2152,27.2152,26.9119,26.9487,6102779.0
2022-10-03 09:30:00,29.88,29.96,29.59,29.7,1342553.0,27.4634,27.5369,27.1969,27.298,1342553.0
2022-10-03 09:40:00,29.71,29.76,29.64,29.68,758684.0,27.3071,27.3531,27.2428,27.2796,758684.0
2022-10-03 09:50:00,29.68,29.81,29.67,29.8,681872.0,27.2796,27.3991,27.2704,27.3899,681872.0
2022-10-03 10:00:00,29.8,30.12,29.78,30.07,1027296.0,27.3899,27.684,27.3715,27.638,1027296.0
2022-10-03 10:10:00,30.06,30.18,29.96,30.16,754468.0,27.6288,27.7391,27.5369,27.7208,754468.0
2022-10-03 10:20:00,30.15,30.31,30.11,30.24,590904.0,27.7116,27.8586,27.6748,27.7943,590904.0
2022-10-03 10:30:00,30.25,30.29,30.16,30.22,641174.0,27.8035,27.8402,27.7208,27.7759,641174.0
2022-10-03 10:40:00,30.22,30.37,30.15,30.36,429140.0,27.7759,27.9138,27.7116,27.9046,429140.0
2022-10-03 10:50:00,30.36,30.36,30.25,30.29,443257.0,27.9046,27.9046,27.8035,27.8402,443257.0
2022-10-03 11:00:00,30.29,30.36,30.19,30.36,404037.0,27.8402,27.9046,27.7483,27.9046,404037.0
2022-10-03 11:10:00,30.35,30.49,30.35,30.41,468105.0,27.8954,28.0241,27.8954,27.9505,468105.0
2022-10-03 11:20:00,30.42,30.45,30.34,30.42,465790.0,27.9597,27.9873,27.8862,27.9597,465790.0
2022-10-03 11:30:00,30.42,30.45,30.35,30.39,515100.0,27.9597,27.9873,27.8954,27.9322,515100.0
2022-10-03 11:40:00,30.39,30.39,30.23,30.31,467546.0,27.9322,27.9322,27.7851,27.8586,467546.0
2022-10-03 11:50:00,30.31,30.35,30.27,30.34,315132.0,27.8586,27.8954,27.8219,27.8862,315132.0
2022-10-03 12:00:00,30.33,30.5,30.33,30.48,370418.0,27.877,28.0333,27.877,28.0149,370418.0
2022-10-03 12:10:00,30.49,30.59,30.46,30.57,365819.0,28.0241,28.116,27.9965,28.0976,365819.0
2022-10-03 12:20:00,30.57,30.58,30.5,30.55,496013.0,28.0976,28.1068,28.0333,28.0792,496013.0
2022-10-03 12:30:00,30.55,30.58,30.5,30.55,406460.0,28.0792,28.1068,28.0333,28.0792,406460.0
2022-10-03 12:40:00,30.54,30.57,30.5,30.55,236551.0,28.07,28.0976,28.0333,28.0792,236551.0
2022-10-03 12:50:00,30.55,30.6,30.48,30.6,400894.0,28.0792,28.1252,28.0149,28.1252,400894.0
2022-10-03 13:00:00,30.6,30.67,30.57,30.66,362374.0,28.1252,28.1895,28.0976,28.1803,362374.0
2022-10-03 13:10:00,30.65,30.68,30.61,30.65,375437.0,28.1711,28.1987,28.1344,28.1711,375437.0
2022-10-03 13:20:00,30.64,30.71,30.63,30.64,290492.0,28.1619,28.2263,28.1527,28.1619,290492.0
2022-10-03 13:30:00,30.64,30.7,30.62,30.68,420975.0,28.1619,28.2171,28.1435,28.1987,420975.0
2022-10-03 13:40:00,30.68,30.71,30.64,30.67,354661.0,28.1987,28.2263,28.1619,28.1895,354661.0
2022-10-03 13:50:00,30.66,30.66,30.51,30.53,358504.0,28.1803,28.1803,28.0424,28.0608,358504.0
2022-10-03 14:00:00,30.53,30.61,30.5,30.59,476944.0,28.0608,28.1344,28.0333,28.116,476944.0
2022-10-03 14:10:00,30.6,30.65,30.58,30.65,292232.0,28.1252,28.1711,28.1068,28.1711,292232.0
2022-10-03 14:20:00,30.65,30.7,30.61,30.67,346007.0,28.1711,28.2171,28.1344,28.1895,346007.0
2022-10-03 14:30:00,30.68,30.71,30.62,30.63,569102.0,28.1987,28.2263,28.1435,28.1527,569102.0
2022-10-03 14:40:00,30.63,30.71,30.62,30.68,438930.0,28.1527,28.2263,28.1435,28.1987,438930.0
2022-10-03 14:50:00,30.67,30.71,30.62,30.63,500893.0,28.1895,28.2263,28.1435,28.1527,500893.0
2022-10-03 15:00:00,30.64,30.68,30.55,30.67,997020.0,28.1619,28.1987,28.0792,28.1895,997020.0
2022-10-03 15:10:00,30.67,30.67,30.54,30.59,916308.0,28.1895,28.1895,28.07,28.116,916308.0
2022-10-03 15:20:00,30.59,30.7,30.59,30.68,543910.0,28.116,28.2171,28.116,28.1987,543910.0
2022-10-03 15:30:00,30.68,30.77,30.65,30.76,753281.0,28.1987,28.2814,28.1711,28.2722,753281.0
2022-10-03 15:40:00,30.75,30.76,30.64,30.68,1002697.0,28.263,28.2722,28.1619,28.1987,1002697.0
2022-10-03 15:50:00,30.69,30.75,30.61,30.64,3401173.0,28.2079,28.263,28.1344,28.1619,3401173.0
2022-10-04 09:30:00,30.49,30.72,30.4,30.67,1416962.0,28.2682,28.4815,28.1848,28.4351,1416962.0
2022-10-04 09:40:00,30.67,31.02,30.64,30.89,1094615.0,28.4351,28.7596,28.4073,28.6391,1094615.0
2022-10-04 09:50:00,30.89,30.94,30.84,30.89,505972.0,28.6391,28.6854,28.5927,28.6391,505972.0
2022-10-04 10:00:00,30.89,31.1,30.88,30.97,783207.0,28.6391,28.8338,28.6298,28.7132,783207.0
2022-10-04 10:10:00,30.97,30.98,30.86,30.88,575179.0,28.7132,28.7225,28.6113,28.6298,575179.0
2022-10-04 10:20:00,30.89,30.92,30.83,30.85,456410.0,28.6391,28.6669,28.5834,28.602,456410.0
2022-10-04 10:30:00,30.85,30.92,30.76,30.89,365544.0,28.602,28.6669,28.5185,28.6391,365544.0
2022-10-04 10:40:00,30.9,30.96,30.85,30.85,436525.0,28.6483,28.704,28.602,28.602,436525.0
2022-10-04 10:50:00,30.86,30.87,30.73,30.82,377295.0,28.6113,28.6205,28.4907,28.5742,377295.0
2022-10-04 11:00:00,30.83,30.85,30.73,30.81,506967.0,28.5834,28.602,28.4907,28.5649,506967.0
2022-10-04 11:10:00,30.81,30.82,30.72,30.82,431862.0,28.5649,28.5742,28.4815,28.5742,431862.0
2022-10-04 11:20:00,30.82,30.82,30.72,30.74,342735.0,28.5742,28.5742,28.4815,28.5,342735.0
2022-10-04 11:30:00,30.74,30.82,30.73,30.81,388616.0,28.5,28.5742,28.4907,28.5649,388616.0
2022-10-04 11:40:00,30.81,30.83,30.75,30.8,369766.0,28.5649,28.5834,28.5093,28.5556,369766.0
2022-10-04 11:50:00,30.8,30.82,30.76,30.82,246663.0,28.5556,28.5742,28.5185,28.5742,246663.0
2022-10-04 12:00:00,30.82,30.84,30.76,30.82,258481.0,28.5742,28.5927,28.5185,28.5742,258481.0
2022-10-04 12:10:00,30.83,30.87,30.8,30.84,289795.0,28.5834,28.6205,28.5556,28.5927,289795.0
2022-10-04 12:20:00,30.83,30.9,30.8,30.86,339838.0,28.5834,28.6483,28.5556,28.6113,339838.0
2022-10-04 12:30:00,30.86,30.94,30.84,30.93,280524.0,28.6113,28.6854,28.5927,28.6762,280524.0
2022-10-04 12:40:00,30.92,30.93,30.79,30.79,252405.0,28.6669,28.6762,28.5464,28.5464,252405.0
2022-10-04 12:50:00,30.79,30.87,30.79,30.86,263513.0,28.5464,28.6205,28.5464,28.6113,263513.0
2022-10-04 13:00:00,30.85,30.88,30.79,30.81,293099.0,28.602,28.6298,28.5464,28.5649,293099.0
2022-10-04 13:10:00,30.81,30.84,30.72,30.73,288579.0,28.5649,28.5927,28.4815,28.4907,288579.0
2022-10-04 13:20:00,30.73,30.79,30.71,30.79,375780.0,28.4907,28.5464,28.4722,28.5464,375780.0
2022-10-04 13:30:00,30.79,30.85,30.78,30.85,317417.0,28.5464,28.602,28.5371,28.602,317417.0
2022-10-04 13:40:00,30.85,30.87,30.81,30.85,432365.0,28.602,28.6205,28.5649,28.602,432365.0
2022-10-04 13:50:00,30.84,30.91,30.82,30.87,257650.0,28.5927,28.6576,28.5742,28.6205,257650.0
2022-10-04 14:00:00,30.88,30.88,30.83,30.86,245371.0,28.6298,28.6298,28.5834,28.6113,245371.0
2022-10-04 14:10:00,30.86,30.92,30.84,30.88,350529.0,28.6113,28.6669,28.5927,28.6298,350529.0
2022-10-04 14:20:00,30.88,30.88,30.79,30.8,270011.0,28.6298,28.6298,28.5464,28.5556,270011.0
2022-10-04 14:30:00,30.8,30.86,30.76,30.84,329111.0,28.5556,28.6113,28.5185,28.5927,329111.0
2022-10-04 14:40:00,30.84,30.94,30.82,30.92,476600.0,28.5927,28.6854,28.5742,28.6669,476600.0
2022-10-04 14:50:00,30.92,30.98,30.9,30.94,431762.0,28.6669,28.7225,28.6483,28.6854,431762.0
2022-10-04 15:00:00,30.94,30.95,30.87,30.89,359547.0,28.6854,28.6947,28.6205,28.6391,359547.0
2022-10-04 15:10:00,30.88,30.89,30.82,30.87,301352.0,28.6298,28.6391,28.5742,28.6205,301352.0
2022-10-04 15:20:00,30.87,30.92,30.85,30.86,514630.0,28.6205,28.6669,28.602,28.6113,514630.0
2022-10-04 15:30:00,30.86,30.95,30.82,30.93,640849.0,28.6113,28.6947,28.5742,28.6762,640849.0
2022-10-04 15:40:00,30.93,30.94,30.85,30.87,526900.0,28.6762,28.6854,28.602,28.6205,526900.0
2022-10-04 15:50:00,30.87,31.01,30.87,30.99,2127670.0,28.6205,28.7503,28.6205,28.7318,2127670.0
2022-10-05 09:30:00,30.57,30.6,30.29,30.48,802147.0,28.3424,28.3702,28.0828,28.259,802147.0
2022-10-05 09:40:00,30.48,30.54,30.37,30.42,712388.0,28.259,28.3146,28.157,28.2033,712388.0
2022-10-05 09:50:00,30.41,30.46,30.25,30.39,630277.0,28.1941,28.2404,28.0457,28.1755,630277.0
2022-10-05 10:00:00,30.38,30.4,30.25,30.31,540294.0,28.1662,28.1848,28.0457,28.1013,540294.0
2022-10-05 10:10:00,30.31,30.41,30.28,30.33,610733.0,28.1013,28.1941,28.0735,28.1199,610733.0
2022-10-05 10:20:00,30.33,30.48,30.32,30.42,626645.0,28.1199,28.259,28.1106,28.2033,626645.0
2022-10-05 10:30:00,30.41,30.41,30.27,30.3,423291.0,28.1941,28.1941,28.0643,28.0921,423291.0
2022-10-05 10:40:00,30.3,30.35,30.27,30.28,500879.0,28.0921,28.1384,28.0643,28.0735,500879.0
2022-10-05 10:50:00,30.28,30.28,30.18,30.21,379058.0,28.0735,28.0735,27.9808,28.0086,379058.0
2022-10-05 11:00:00,30.21,30.24,30.14,30.17,395026.0,28.0086,28.0364,27.9437,27.9715,395026.0
2022-10-05 11:10:00,30.17,30.31,30.14,30.29,518055.0,27.9715,28.1013,27.9437,28.0828,518055.0
2022-10-05 11:20:00,30.28,30.29,30.23,30.27,330507.0,28.0735,28.0828,28.0272,28.0643,330507.0
2022-10-05 11:30:00,30.28,30.31,30.22,30.28,439468.0,28.0735,28.1013,28.0179,28.0735,439468.0
2022-10-05 11:40:00,30.29,30.29,30.19,30.19,257109.0,28.0828,28.0828,27.9901,27.9901,257109.0
2022-10-05 11:50:00,30.19,30.2,30.16,30.16,446634.0,27.9901,27.9994,27.9623,27.9623,446634.0
2022-10-05 12:00:00,30.17,30.29,30.14,30.26,954914.0,27.9715,28.0828,27.9437,28.055,954914.0
2022-10-05 12:10:00,30.26,30.42,30.24,30.4,492957.0,28.055,28.2033,28.0364,28.1848,492957.0
2022-10-05 12:20:00,30.4,30.46,30.39,30.44,211015.0,28.1848,28.2404,28.1755,28.2219,211015.0
2022-10-05 12:30:00,30.44,30.46,30.37,30.39,228844.0,28.2219,28.2404,28.157,28.1755,228844.0
2022-10-05 12:40:00,30.39,30.52,30.37,30.52,398331.0,28.1755,28.296,28.157,28.296,398331.0
2022-10-05 12:50:00,30.52,30.53,30.44,30.45,192943.0,28.296,28.3053,28.2219,28.2311,192943.0
2022-10-05 13:00:00,30.44,30.52,30.43,30.49,245924.0,28.2219,28.296,28.2126,28.2682,245924.0
2022-10-05 13:10:00,30.49,30.61,30.48,30.6,279598.0,28.2682,28.3795,28.259,28.3702,279598.0
2022-10-05 13:20:00,30.6,30.6,30.55,30.58,282935.0,28.3702,28.3702,28.3239,28.3517,282935.0
2022-10-05 13:30:00,30.58,30.59,30.53,30.58,179216.0,28.3517,28.3609,28.3053,28.3517,179216.0
2022-10-05 13:40:00,30.58,30.6,30.55,30.6,287162.0,28.3517,28.3702,28.3239,28.3702,287162.0
2022-10-05 13:50:00,30.6,30.61,30.51,30.53,244379.0,28.3702,28.3795,28.2868,28.3053,244379.0
2022-10-05 14:00:00,30.53,30.61,30.51,30.6,214864.0,28.3053,28.3795,28.2868,28.3702,214864.0
2022-10-05 14:10:00,30.6,30.73,30.58,30.71,261263.0,28.3702,28.4907,28.3517,28.4722,261263.0
2022-10-05 14:20:00,30.71,30.74,30.68,30.71,237687.0,28.4722,28.5,28.4444,28.4722,237687.0
2022-10-05 14:30:00,30.71,30.72,30.67,30.71,291908.0,28.4722,28.4815,28.4351,28.4722,291908.0
2022-10-05 14:40:00,30.71,30.71,30.66,30.66,302933.0,28.4722,28.4722,28.4258,28.4258,302933.0
2022-10-05 14:50:00,30.67,30.74,30.65,30.71,337209.0,28.4351,28.5,28.4166,28.4722,337209.0
2022-10-05 15:00:00,30.71,30.83,30.7,30.77,542399.0,28.4722,28.5834,28.4629,28.5278,542399.0
2022-10-05 15:10:00,30.77,30.87,30.75,30.86,512956.0,28.5278,28.6205,28.5093,28.6113,512956.0
2022-10-05 15:20:00,30.87,30.9,30.8,30.83,434590.0,28.6205,28.6483,28.5556,28.5834,434590.0
2022-10-05 15:30:00,30.83,30.91,30.82,30.87,406293.0,28.5834,28.6576,28.5742,28.6205,406293.0
2022-10-05 15:40:00,30.88,30.9,30.84,30.85,571395.0,28.6298,28.6483,28.5927,28.602,571395.0
2022-10-05 15:50:00,30.84,30.84,30.67,30.75,1552961.0,28.5927,28.5927,28.4351,28.5093,1552961.0
2022-10-06 09:30:00,30.65,30.72,30.39,30.53,722718.0,28.4166,28.4815,28.1755,28.3053,722718.0
2022-10-06 09:40:00,30.54,30.67,30.51,30.53,434140.0,28.3146,28.4351,28.2868,28.3053,434140.0
2022-10-06 09:50:00,30.53,30.58,30.22,30.28,483898.0,28.3053,28.3517,28.0179,28.0735,483898.0
2022-10-06 10:00:00,30.28,30.28,30.0,30.05,815551.0,28.0735,28.0735,27.8139,27.8603,815551.0
2022-10-06 10:10:00,30.05,30.1,29.99,30.01,717483.0,27.8603,27.9066,27.8047,27.8232,717483.0
2022-10-06 10:20:00,30.01,30.15,29.98,30.05,730335.0,27.8232,27.953,27.7954,27.8603,730335.0
2022-10-06 10:30:00,30.05,30.14,30.04,30.1,750057.0,27.8603,27.9437,27.851,27.9066,750057.0
2022-10-06 10:40:00,30.1,30.25,30.07,30.24,392599.0,27.9066,28.0457,27.8788,28.0364,392599.0
2022-10-06 10:50:00,30.23,30.28,30.18,30.2,587841.0,28.0272,28.0735,27.9808,27.9994,587841.0
2022-10-06 11:00:00,30.2,30.26,30.07,30.19,753284.0,27.9994,28.055,27.8788,27.9901,753284.0
2022-10-06 11:10:00,30.2,30.21,30.1,30.18,546294.0,27.9994,28.0086,27.9066,27.9808,546294.0
2022-10-06 11:20:00,30.18,30.23,30.12,30.23,344835.0,27.9808,28.0272,27.9252,28.0272,344835.0
2022-10-06 11:30:00,30.23,30.24,30.16,30.16,248056.0,28.0272,28.0364,27.9623,27.9623,248056.0
2022-10-06 11:40:00,30.16,30.26,30.15,30.26,478286.0,27.9623,28.055,27.953,28.055,478286.0
2022-10-06 11:50:00,30.26,30.32,30.11,30.15,682342.0,28.055,28.1106,27.9159,27.953,682342.0
2022-10-06 12:00:00,30.15,30.18,30.12,30.16,216695.0,27.953,27.9808,27.9252,27.9623,216695.0
2022-10-06 12:10:00,30.17,30.2,30.1,30.13,259342.0,27.9715,27.9994,27.9066,27.9345,259342.0
2022-10-06 12:20:00,30.13,30.21,30.1,30.2,368319.0,27.9345,28.0086,27.9066,27.9994,368319.0
2022-10-06 12:30:00,30.2,30.25,30.18,30.23,295757.0,27.9994,28.0457,27.9808,28.0272,295757.0
2022-10-06 12:40:00,30.23,30.36,30.22,30.35,284019.0,28.0272,28.1477,28.0179,28.1384,284019.0
2022-10-06 12:50:00,30.35,30.36,30.24,30.27,446494.0,28.1384,28.1477,28.0364,28.0643,446494.0
2022-10-06 13:00:00,30.27,30.31,30.22,30.23,198517.0,28.0643,28.1013,28.0179,28.0272,198517.0
2022-10-06 13:10:00,30.23,30.31,30.21,30.3,397278.0,28.0272,28.1013,28.0086,28.0921,397278.0
2022-10-06 13:20:00,30.3,30.37,30.29,30.32,205606.0,28.0921,28.157,28.0828,28.1106,205606.0
2022-10-06 13:30:00,30.32,30.32,30.19,30.21,245602.0,28.1106,28.1106,27.9901,28.0086,245602.0
2022-10-06 13:40:00,30.21,30.25,30.2,30.24,262779.0,28.0086,28.0457,27.9994,28.0364,262779.0
2022-10-06 13:50:00,30.24,30.3,30.21,30.28,374898.0,28.0364,28.0921,28.0086,28.0735,374898.0
2022-10-06 14:00:00,30.28,30.29,30.21,30.22,309862.0,28.0735,28.0828,28.0086,28.0179,309862.0
2022-10-06 14:10:00,30.23,30.23,30.16,30.17,202699.0,28.0272,28.0272,27.9623,27.9715,202699.0
2022-10-06 14:20:00,30.17,30.22,30.17,30.19,181859.0,27.9715,28.0179,27.9715,27.9901,181859.0
2022-10-06 14:30:00,30.19,30.23,30.15,30.17,192477.0,27.9901,28.0272,27.953,27.9715,192477.0
2022-10-06 14:40:00,30.17,30.18,30.07,30.08,384787.0,27.9715,27.9808,27.8788,27.8881,384787.0
2022-10-06 14:50:00,30.07,30.09,29.99,30.05,651803.0,27.8788,27.8974,27.8047,27.8603,651803.0
2022-10-06 15:00:00,30.05,30.08,30.02,30.05,477104.0,27.8603,27.8881,27.8325,27.8603,477104.0
2022-10-06 15:10:00,30.05,30.09,30.01,30.09,444905.0,27.8603,27.8974,27.8232,27.8974,444905.0
2022-10-06 15:20:00,30.08,30.16,30.07,30.15,320054.0,27.8881,27.9623,27.8788,27.953,320054.0
2022-10-06 15:30:00,30.15,30.17,30.07,30.1,367487.0,27.953,27.9715,27.8788,27.9066,367487.0
2022-10-06 15:40:00,30.09,30.11,30.02,30.03,484256.0,27.8974,27.9159,27.8325,27.8417,484256.0
2022-10-06 15:50:00,30.02,30.09,29.99,30.04,1860422.0,27.8325,27.8974,27.8047,27.851,1860422.0
2022-10-07 09:30:00,29.88,29.98,29.72,29.76,1124869.0,27.7027,27.7954,27.5543,27.5914,1124869.0
2022-10-07 09:40:00,29.75,29.83,29.43,29.54,916649.0,27.5821,27.6563,27.2855,27.3874,916649.0
2022-10-07 09:50:00,29.55,29.59,29.36,29.44,744062.0,27.3967,27.4338,27.2206,27.2947,744062.0
2022-10-07 10:00:00,29.45,29.5,29.39,29.47,598467.0,27.304,27.3504,27.2484,27.3225,598467.0
2022-10-07 10:10:00,29.46,29.65,29.42,29.55,847550.0,27.3133,27.4894,27.2762,27.3967,847550.0
2022-10-07 10:20:00,29.56,29.65,29.53,29.57,268074.0,27.406,27.4894,27.3782,27.4153,268074.0
2022-10-07 10:30:00,29.57,29.58,29.44,29.47,517536.0,27.4153,27.4245,27.2947,27.3225,517536.0
2022-10-07 10:40:00,29.47,29.56,29.46,29.51,541770.0,27.3225,27.406,27.3133,27.3596,541770.0
2022-10-07 10:50:00,29.5,29.63,29.48,29.6,403703.0,27.3504,27.4709,27.3318,27.4431,403703.0
2022-10-07 11:00:00,29.59,29.62,29.52,29.52,405213.0,27.4338,27.4616,27.3689,27.3689,405213.0
2022-10-07 11:10:00,29.53,29.53,29.41,29.42,336682.0,27.3782,27.3782,27.2669,27.2762,336682.0
2022-10-07 11:20:00,29.42,29.43,29.35,29.41,434342.0,27.2762,27.2855,27.2113,27.2669,434342.0
2022-10-07 11:30:00,29.41,29.44,29.35,29.41,340588.0,27.2669,27.2947,27.2113,27.2669,340588.0
2022-10-07 11:40:00,29.41,29.44,29.37,29.37,312819.0,27.2669,27.2947,27.2298,27.2298,312819.0
2022-10-07 11:50:00,29.37,29.42,29.36,29.39,365351.0,27.2298,27.2762,27.2206,27.2484,365351.0
2022-10-07 12:00:00,29.39,29.48,29.37,29.45,754982.0,27.2484,27.3318,27.2298,27.304,754982.0
2022-10-07 12:10:00,29.45,29.47,29.41,29.42,291895.0,27.304,27.3225,27.2669,27.2762,291895.0
2022-10-07 12:20:00,29.42,29.44,29.33,29.41,429342.0,27.2762,27.2947,27.1928,27.2669,429342.0
2022-10-07 12:30:00,29.41,29.44,29.37,29.43,335729.0,27.2669,27.2947,27.2298,27.2855,335729.0
2022-10-07 12:40:00,29.44,29.44,29.39,29.41,272964.0,27.2947,27.2947,27.2484,27.2669,272964.0
2022-10-07 12:50:00,29.4,29.44,29.35,29.42,593736.0,27.2577,27.2947,27.2113,27.2762,593736.0
2022-10-07 13:00:00,29.42,29.46,29.32,29.34,427899.0,27.2762,27.3133,27.1835,27.202,427899.0
2022-10-07 13:10:00,29.34,29.41,29.31,29.41,511083.0,27.202,27.2669,27.1742,27.2669,511083.0
2022-10-07 13:20:00,29.41,29.44,29.34,29.39,299092.0,27.2669,27.2947,27.202,27.2484,299092.0
2022-10-07 13:30:00,29.39,29.4,29.28,29.3,322685.0,27.2484,27.2577,27.1464,27.1649,322685.0
2022-10-07 13:40:00,29.3,29.38,29.29,29.36,358490.0,27.1649,27.2391,27.1557,27.2206,358490.0
2022-10-07 13:50:00,29.36,29.43,29.35,29.42,286073.0,27.2206,27.2855,27.2113,27.2762,286073.0
2022-10-07 14:00:00,29.42,29.42,29.37,29.4,384402.0,27.2762,27.2762,27.2298,27.2577,384402.0
2022-10-07 14:10:00,29.4,29.48,29.36,29.44,459978.0,27.2577,27.3318,27.2206,27.2947,459978.0
2022-10-07 14:20:00,29.44,29.46,29.36,29.37,249500.0,27.2947,27.3133,27.2206,27.2298,249500.0
2022-10-07 14:30:00,29.36,29.42,29.35,29.4,252239.0,27.2206,27.2762,27.2113,27.2577,252239.0
2022-10-07 14:40:00,29.4,29.4,29.35,29.4,300248.0,27.2577,27.2577,27.2113,27.2577,300248.0
2022-10-07 14:50:00,29.4,29.44,29.37,29.4,437683.0,27.2577,27.2947,27.2298,27.2577,437683.0
2022-10-07 15:00:00,29.4,29.48,29.38,29.4,431712.0,27.2577,27.3318,27.2391,27.2577,431712.0
2022-10-07 15:10:00,29.4,29.41,29.33,29.34,618938.0,27.2577,27.2669,27.1928,27.202,618938.0
2022-10-07 15:20:00,29.34,29.35,29.23,29.25,749318.0,27.202,27.2113,27.1,27.1186,749318.0
2022-10-07 15:30:00,29.25,29.29,29.19,29.29,772533.0,27.1186,27.1557,27.063,27.1557,772533.0
2022-10-07 15:40:00,29.29,29.35,29.24,29.27,805558.0,27.1557,27.2113,27.1093,27.1371,805558.0
2022-10-07 15:50:00,29.27,29.31,29.2,29.29,2456082.0,27.1371,27.1742,27.0722,27.1557,2456082.0
2022-10-10 09:30:00,29.54,29.75,29.44,29.67,1016329.0,27.3874,27.5821,27.2947,27.508,1016329.0
2022-10-10 09:40:00,29.66,29.75,29.5,29.54,578020.0,27.4987,27.5821,27.3504,27.3874,578020.0
2022-10-10 09:50:00,29.54,29.65,29.48,29.58,648657.0,27.3874,27.4894,27.3318,27.4245,648657.0
2022-10-10 10:00:00,29.58,29.67,29.47,29.48,449199.0,27.4245,27.508,27.3225,27.3318,449199.0
2022-10-10 10:10:00,29.49,29.53,29.39,29.43,271444.0,27.3411,27.3782,27.2484,27.2855,271444.0
2022-10-10 10:20:00,29.43,29.63,29.42,29.57,375855.0,27.2855,27.4709,27.2762,27.4153,375855.0
2022-10-10 10:30:00,29.56,29.57,29.39,29.4,544626.0,27.406,27.4153,27.2484,27.2577,544626.0
2022-10-10 10:40:00,29.4,29.54,29.36,29.48,395119.0,27.2577,27.3874,27.2206,27.3318,395119.0
2022-10-10 10:50:00,29.49,29.5,29.44,29.48,392408.0,27.3411,27.3504,27.2947,27.3318,392408.0
2022-10-10 11:00:00,29.47,29.48,29.41,29.46,335482.0,27.3225,27.3318,27.2669,27.3133,335482.0
2022-10-10 11:10:00,29.46,29.5,29.41,29.43,278068.0,27.3133,27.3504,27.2669,27.2855,278068.0
2022-10-10 11:20:00,29.42,29.46,29.39,29.42,459358.0,27.2762,27.3133,27.2484,27.2762,459358.0
2022-10-10 11:30:00,29.42,29.45,29.32,29.33,456330.0,27.2762,27.304,27.1835,27.1928,456330.0
2022-10-10 11:40:00,29.33,29.39,29.31,29.37,350937.0,27.1928,27.2484,27.1742,27.2298,350937.0
2022-10-10 11:50:00,29.37,29.4,29.3,29.32,416636.0,27.2298,27.2577,27.1649,27.1835,416636.0
2022-10-10 12:00:00,29.31,29.32,29.19,29.21,259821.0,27.1742,27.1835,27.063,27.0815,259821.0
2022-10-10 12:10:00,29.2,29.21,29.14,29.15,317848.0,27.0722,27.0815,27.0166,27.0259,317848.0
2022-10-10 12:20:00,29.15,29.17,29.07,29.08,494534.0,27.0259,27.0444,26.9517,26.961,494534.0
2022-10-10 12:30:00,29.08,29.16,29.06,29.12,561773.0,26.961,27.0351,26.9424,26.9981,561773.0
2022-10-10 12:40:00,29.12,29.14,29.08,29.1,332494.0,26.9981,27.0166,26.961,26.9795,332494.0
2022-10-10 12:50:00,29.1,29.12,29.03,29.08,480153.0,26.9795,26.9981,26.9146,26.961,480153.0
2022-10-10 13:00:00,29.08,29.09,29.04,29.05,286576.0,26.961,26.9702,26.9239,26.9332,286576.0
2022-10-10 13:10:00,29.04,29.2,29.03,29.19,364174.0,26.9239,27.0722,26.9146,27.063,364174.0
2022-10-10 13:20:00,29.18,29.26,29.18,29.25,300794.0,27.0537,27.1279,27.0537,27.1186,300794.0
2022-10-10 13:30:00,29.24,29.36,29.24,29.3,399138.0,27.1093,27.2206,27.1093,27.1649,399138.0
2022-10-10 13:40:00,29.29,29.48,29.29,29.46,653390.0,27.1557,27.3318,27.1557,27.3133,653390.0
2022-10-10 13:50:00,29.45,29.51,29.42,29.43,745735.0,27.304,27.3596,27.2762,27.2855,745735.0
2022-10-10 14:00:00,29.44,29.45,29.35,29.38,303369.0,27.2947,27.304,27.2113,27.2391,303369.0
2022-10-10 14:10:00,29.38,29.38,29.27,29.3,444032.0,27.2391,27.2391,27.1371,27.1649,444032.0
2022-10-10 14:20:00,29.31,29.32,29.23,29.29,250472.0,27.1742,27.1835,27.1,27.1557,250472.0
2022-10-10 14:30:00,29.29,29.38,29.27,29.37,252993.0,27.1557,27.2391,27.1371,27.2298,252993.0
2022-10-10 14:40:00,29.38,29.39,29.27,29.29,342959.0,27.2391,27.2484,27.1371,27.1557,342959.0
2022-10-10 14:50:00,29.29,29.36,29.28,29.34,285531.0,27.1557,27.2206,27.1464,27.202,285531.0
2022-10-10 15:00:00,29.34,29.36,29.28,29.32,357491.0,27.202,27.2206,27.1464,27.1835,357491.0
2022-10-10 15:10:00,29.32,29.35,29.27,29.3,495462.0,27.1835,27.2113,27.1371,27.1649,495462.0
2022-10-10 15:20:00,29.3,29.32,29.26,29.28,492727.0,27.1649,27.1835,27.1279,27.1464,492727.0
2022-10-10 15:30:00,29.28,29.31,29.24,29.28,509877.0,27.1464,27.1742,27.1093,27.1464,509877.0
2022-10-10 15:40:00,29.29,29.31,29.25,29.28,428555.0,27.1557,27.1742,27.1186,27.1464,428555.0
2022-10-10 15:50:00,29.28,29.31,29.06,29.1,1913252.0,27.1464,27.1742,26.9424,26.9795,1913252.0
2022-10-11 09:30:00,28.98,29.15,28.91,28.99,749314.0,26.8683,27.0259,26.8034,26.8775,749314.0
2022-10-11 09:40:00,28.99,29.04,28.83,28.89,661613.0,26.8775,26.9239,26.7292,26.7848,661613.0
2022-10-11 09:50:00,28.9,28.99,28.86,28.94,742468.0,26.7941,26.8775,26.757,26.8312,742468.0
2022-10-11 10:00:00,28.94,28.96,28.79,28.81,726389.0,26.8312,26.8497,26.6921,26.7106,726389.0
2022-10-11 10:10:00,28.81,28.89,28.75,28.84,813455.0,26.7106,26.7848,26.655,26.7385,813455.0
2022-10-11 10:20:00,28.83,28.87,28.76,28.82,373637.0,26.7292,26.7663,26.6643,26.7199,373637.0
2022-10-11 10:30:00,28.82,28.85,28.77,28.79,476483.0,26.7199,26.7477,26.6736,26.6921,476483.0
2022-10-11 10:40:00,28.79,28.88,28.77,28.84,718901.0,26.6921,26.7755,26.6736,26.7385,718901.0
2022-10-11 10:50:00,28.84,28.9,28.77,28.78,674715.0,26.7385,26.7941,26.6736,26.6828,674715.0
2022-10-11 11:00:00,28.78,28.95,28.78,28.88,395831.0,26.6828,26.8404,26.6828,26.7755,395831.0
2022-10-11 11:10:00,28.88,28.89,28.83,28.85,610185.0,26.7755,26.7848,26.7292,26.7477,610185.0
2022-10-11 11:20:00,28.86,28.89,28.8,28.86,424293.0,26.757,26.7848,26.7014,26.757,424293.0
2022-10-11 11:30:00,28.86,28.96,28.83,28.9,660902.0,26.757,26.8497,26.7292,26.7941,660902.0
2022-10-11 11:40:00,28.9,29.03,28.86,28.98,897060.0,26.7941,26.9146,26.757,26.8683,897060.0
2022-10-11 11:50:00,28.98,28.99,28.88,28.91,571830.0,26.8683,26.8775,26.7755,26.8034,571830.0
2022-10-11 12:00:00,28.91,28.92,28.77,28.78,298807.0,26.8034,26.8126,26.6736,26.6828,298807.0
2022-10-11 12:10:00,28.79,28.89,28.77,28.88,312677.0,26.6921,26.7848,26.6736,26.7755,312677.0
2022-10-11 12:20:00,28.88,28.95,28.87,28.89,451625.0,26.7755,26.8404,26.7663,26.7848,451625.0
2022-10-11 12:30:00,28.89,28.94,28.87,28.92,399010.0,26.7848,26.8312,26.7663,26.8126,399010.0
2022-10-11 12:40:00,28.93,29.0,28.91,28.92,390125.0,26.8219,26.8868,26.8034,26.8126,390125.0
2022-10-11 12:50:00,28.92,28.93,28.87,28.91,528499.0,26.8126,26.8219,26.7663,26.8034,528499.0
2022-10-11 13:00:00,28.91,28.92,28.81,28.88,411670.0,26.8034,26.8126,26.7106,26.7755,411670.0
2022-10-11 13:10:00,28.88,28.94,28.84,28.9,557949.0,26.7755,26.8312,26.7385,26.7941,557949.0
2022-10-11 13:20:00,28.9,28.91,28.82,28.86,583333.0,26.7941,26.8034,26.7199,26.757,583333.0
2022-10-11 13:30:00,28.85,28.96,28.82,28.96,885097.0,26.7477,26.8497,26.7199,26.8497,885097.0
2022-10-11 13:40:00,28.95,29.08,28.94,29.03,645006.0,26.8404,26.961,26.8312,26.9146,645006.0
2022-10-11 13:50:00,29.02,29.11,28.99,29.1,905101.0,26.9053,26.9888,26.8775,26.9795,905101.0
2022-10-11 14:00:00,29.09,29.11,29.01,29.05,604561.0,26.9702,26.9888,26.8961,26.9332,604561.0
2022-10-11 14:10:00,29.05,29.1,29.02,29.05,416421.0,26.9332,26.9795,26.9053,26.9332,416421.0
2022-10-11 14:20:00,29.05,29.08,29.01,29.04,576792.0,26.9332,26.961,26.8961,26.9239,576792.0
2022-10-11 14:30:00,29.04,29.1,29.01,29.05,788012.0,26.9239,26.9795,26.8961,26.9332,788012.0
2022-10-11 14:40:00,29.05,29.06,28.83,28.88,715953.0,26.9332,26.9424,26.7292,26.7755,715953.0
2022-10-11 14:50:00,28.89,28.91,28.77,28.78,502539.0,26.7848,26.8034,26.6736,26.6828,502539.0
2022-10-11 15:00:00,28.77,28.8,28.69,28.72,539159.0,26.6736,26.7014,26.5994,26.6272,539159.0
2022-10-11 15:10:00,28.71,28.74,28.62,28.71,965168.0,26.6179,26.6457,26.5345,26.6179,965168.0
2022-10-11 15:20:00,28.72,28.82,28.71,28.79,585663.0,26.6272,26.7199,26.6179,26.6921,585663.0
2022-10-11 15:30:00,28.79,28.84,28.73,28.83,978305.0,26.6921,26.7385,26.6365,26.7292,978305.0
2022-10-11 15:40:00,28.83,28.83,28.7,28.76,1187313.0,26.7292,26.7292,26.6087,26.6643,1187313.0
2022-10-11 15:50:00,28.76,28.76,28.66,28.69,2581577.0,26.6643,26.6643,26.5716,26.5994,2581577.0
2022-10-12 09:30:00,28.73,28.87,28.53,28.85,873605.0,26.6365,26.7663,26.451,26.7477,873605.0
2022-10-12 09:40:00,28.85,28.89,28.68,28.7,580844.0,26.7477,26.7848,26.5901,26.6087,580844.0
2022-10-12 09:50:00,28.7,28.73,28.56,28.69,447620.0,26.6087,26.6365,26.4789,26.5994,447620.0
2022-10-12 10:00:00,28.7,28.74,28.58,28.63,426772.0,26.6087,26.6457,26.4974,26.5438,426772.0
2022-10-12 10:10:00,28.64,28.65,28.52,28.6,305008.0,26.553,26.5623,26.4418,26.5159,305008.0
2022-10-12 10:20:00,28.6,28.72,28.53,28.71,404277.0,26.5159,26.6272,26.451,26.6179,404277.0
2022-10-12 10:30:00,28.71,28.73,28.65,28.68,406538.0,26.6179,26.6365,26.5623,26.5901,406538.0
2022-10-12 10:40:00,28.68,28.69,28.59,28.68,296250.0,26.5901,26.5994,26.5067,26.5901,296250.0
2022-10-12 10:50:00,28.67,28.78,28.67,28.75,414996.0,26.5808,26.6828,26.5808,26.655,414996.0
2022-10-12 11:00:00,28.75,28.81,28.73,28.8,390087.0,26.655,26.7106,26.6365,26.7014,390087.0
2022-10-12 11:10:00,28.8,28.89,28.79,28.89,432210.0,26.7014,26.7848,26.6921,26.7848,432210.0
2022-10-12 11:20:00,28.89,29.05,28.86,29.04,520229.0,26.7848,26.9332,26.757,26.9239,520229.0
2022-10-12 11:30:00,29.04,29.06,28.88,29.0,1789221.0,26.9239,26.9424,26.7755,26.8868,1789221.0
2022-10-12 11:40:00,29.0,29.28,28.89,29.27,1080167.0,26.8868,27.1464,26.7848,27.1371,1080167.0
2022-10-12 11:50:00,29.26,29.28,29.2,29.2,500153.0,27.1279,27.1464,27.0722,27.0722,500153.0
2022-10-12 12:00:00,29.2,29.33,29.08,29.23,1281595.0,27.0722,27.1928,26.961,27.1,1281595.0
2022-10-12 12:10:00,29.24,29.25,29.12,29.17,1359329.0,27.1093,27.1186,26.9981,27.0444,1359329.0
2022-10-12 12:20:00,29.16,29.19,29.11,29.12,536256.0,27.0351,27.063,26.9888,26.9981,536256.0
2022-10-12 12:30:00,29.12,29.14,29.06,29.07,489687.0,26.9981,27.0166,26.9424,26.9517,489687.0
2022-10-12 12:40:00,29.06,29.1,29.04,29.09,342215.0,26.9424,26.9795,26.9239,26.9702,342215.0
2022-10-12 12:50:00,29.09,29.17,28.93,29.1,1161695.0,26.9702,27.0444,26.8219,26.9795,1161695.0
2022-10-12 13:00:00,29.1,29.11,29.02,29.08,734820.0,26.9795,26.9888,26.9053,26.961,734820.0
2022-10-12 13:10:00,29.09,29.12,29.0,29.02,429559.0,26.9702,26.9981,26.8868,26.9053,429559.0
2022-10-12 13:20:00,29.02,29.08,28.98,29.07,751898.0,26.9053,26.961,26.8683,26.9517,751898.0
2022-10-12 13:30:00,29.07,29.07,28.93,28.95,393532.0,26.9517,26.9517,26.8219,26.8404,393532.0
2022-10-12 13:40:00,28.95,28.95,28.85,28.86,404545.0,26.8404,26.8404,26.7477,26.757,404545.0
2022-10-12 13:50:00,28.86,28.87,28.8,28.83,317711.0,26.757,26.7663,26.7014,26.7292,317711.0
2022-10-12 14:00:00,28.83,28.97,28.8,28.92,487821.0,26.7292,26.859,26.7014,26.8126,487821.0
2022-10-12 14:10:00,28.92,29.0,28.89,28.95,338199.0,26.8126,26.8868,26.7848,26.8404,338199.0
2022-10-12 14:20:00,28.95,28.97,28.88,28.95,435704.0,26.8404,26.859,26.7755,26.8404,435704.0
2022-10-12 14:30:00,28.95,28.97,28.88,28.92,312918.0,26.8404,26.859,26.7755,26.8126,312918.0
2022-10-12 14:40:00,28.92,28.94,28.87,28.89,248399.0,26.8126,26.8312,26.7663,26.7848,248399.0
2022-10-12 14:50:00,28.89,28.91,28.81,28.84,331515.0,26.7848,26.8034,26.7106,26.7385,331515.0
2022-10-12 15:00:00,28.84,28.84,28.78,28.81,300140.0,26.7385,26.7385,26.6828,26.7106,300140.0
2022-10-12 15:10:00,28.81,28.86,28.8,28.86,342292.0,26.7106,26.757,26.7014,26.757,342292.0
2022-10-12 15:20:00,28.86,28.91,28.82,28.88,425640.0,26.757,26.8034,26.7199,26.7755,425640.0
2022-10-12 15:30:00,28.87,28.93,28.86,28.9,462199.0,26.7663,26.8219,26.757,26.7941,462199.0
2022-10-12 15:40:00,28.91,28.91,28.84,28.85,615119.0,26.8034,26.8034,26.7385,26.7477,615119.0
2022-10-12 15:50:00,28.85,28.86,28.67,28.68,2303063.0,26.7477,26.757,26.5808,26.5901,2303063.0
2022-10-13 09:30:00,28.68,28.88,28.39,28.68,1342509.0,26.5901,26.7755,26.3212,26.5901,1342509.0
2022-10-13 09:40:00,28.67,29.0,28.6,28.99,1650552.0,26.5808,26.8868,26.5159,26.8775,1650552.0
2022-10-13 09:50:00,28.99,29.37,28.98,29.37,764704.0,26.8775,27.2298,26.8683,27.2298,764704.0
2022-10-13 10:00:00,29.36,29.73,29.31,29.71,799711.0,27.2206,27.5636,27.1742,27.5451,799711.0
2022-10-13 10:10:00,29.71,29.75,29.47,29.48,770865.0,27.5451,27.5821,27.3225,27.3318,770865.0
2022-10-13 10:20:00,29.48,29.5,29.18,29.24,694859.0,27.3318,27.3504,27.0537,27.1093,694859.0
2022-10-13 10:30:00,29.24,29.35,29.19,29.24,525624.0,27.1093,27.2113,27.063,27.1093,525624.0
2022-10-13 10:40:00,29.24,29.39,29.19,29.35,548498.0,27.1093,27.2484,27.063,27.2113,548498.0
2022-10-13 10:50:00,29.36,29.39,29.25,29.33,470091.0,27.2206,27.2484,27.1186,27.1928,470091.0
2022-10-13 11:00:00,29.33,29.6,29.29,29.56,606128.0,27.1928,27.4431,27.1557,27.406,606128.0
2022-10-13 11:10:00,29.56,29.9,29.49,29.85,730071.0,27.406,27.7212,27.3411,27.6749,730071.0
2022-10-13 11:20:00,29.85,30.13,29.85,29.9,878005.0,27.6749,27.9345,27.6749,27.7212,878005.0
2022-10-13 11:30:00,29.91,30.3,29.89,30.24,915343.0,27.7305,28.0921,27.7119,28.0364,915343.0
2022-10-13 11:40:00,30.25,30.39,29.98,30.01,714773.0,28.0457,28.1755,27.7954,27.8232,714773.0
2022-10-13 11:50:00,30.0,30.18,29.95,30.17,352001.0,27.8139,27.9808,27.7676,27.9715,352001.0
2022-10-13 12:00:00,30.17,30.29,30.15,30.21,450432.0,27.9715,28.0828,27.953,28.0086,450432.0
2022-10-13 12:10:00,30.21,30.21,30.05,30.05,607860.0,28.0086,28.0086,27.8603,27.8603,607860.0
2022-10-13 12:20:00,30.06,30.14,30.01,30.06,456404.0,27.8696,27.9437,27.8232,27.8696,456404.0
2022-10-13 12:30:00,30.06,30.09,30.01,30.03,336881.0,27.8696,27.8974,27.8232,27.8417,336881.0
2022-10-13 12:40:00,30.02,30.15,30.0,30.14,618274.0,27.8325,27.953,27.8139,27.9437,618274.0
2022-10-13 12:50:00,30.14,30.14,30.03,30.07,574491.0,27.9437,27.9437,27.8417,27.8788,574491.0
2022-10-13 13:00:00,30.08,30.22,30.07,30.18,467144.0,27.8881,28.0179,27.8788,27.9808,467144.0
2022-10-13 13:10:00,30.18,30.2,30.08,30.11,618545.0,27.9808,27.9994,27.8881,27.9159,618545.0
2022-10-13 13:20:00,30.11,30.24,30.1,30.17,652832.0,27.9159,28.0364,27.9066,27.9715,652832.0
2022-10-13 13:30:00,30.17,30.27,30.11,30.27,557675.0,27.9715,28.0643,27.9159,28.0643,557675.0
2022-10-13 13:40:00,30.27,30.31,30.2,30.23,383400.0,28.0643,28.1013,27.9994,28.0272,383400.0
2022-10-13 13:50:00,30.23,30.28,30.2,30.25,386124.0,28.0272,28.0735,27.9994,28.0457,386124.0
2022-10-13 14:00:00,30.25,30.3,30.2,30.23,309749.0,28.0457,28.0921,27.9994,28.0272,309749.0
2022-10-13 14:10:00,30.23,30.26,30.16,30.22,290974.0,28.0272,28.055,27.9623,28.0179,290974.0
2022-10-13 14:20:00,30.22,30.25,30.11,30.13,351713.0,28.0179,28.0457,27.9159,27.9345,351713.0
2022-10-13 14:30:00,30.13,30.22,30.13,30.21,319917.0,27.9345,28.0179,27.9345,28.0086,319917.0
2022-10-13 14:40:00,30.21,30.3,30.18,30.29,331741.0,28.0086,28.0921,27.9808,28.0828,331741.0
2022-10-13 14:50:00,30.29,30.44,30.28,30.41,735755.0,28.0828,28.2219,28.0735,28.1941,735755.0
2022-10-13 15:00:00,30.41,30.51,30.36,30.48,798988.0,28.1941,28.2868,28.1477,28.259,798988.0
2022-10-13 15:10:00,30.48,30.48,30.37,30.41,608265.0,28.259,28.259,28.157,28.1941,608265.0
2022-10-13 15:20:00,30.41,30.46,30.35,30.42,749843.0,28.1941,28.2404,28.1384,28.2033,749843.0
2022-10-13 15:30:00,30.43,30.46,30.3,30.36,745062.0,28.2126,28.2404,28.0921,28.1477,745062.0
2022-10-13 15:40:00,30.36,30.37,30.29,30.31,995781.0,28.1477,28.157,28.0828,28.1013,995781.0
2022-10-13 15:50:00,30.32,30.33,30.2,30.22,2609558.0,28.1106,28.1199,27.9994,28.0179,2609558.0
2022-10-14 09:30:00,30.52,30.84,30.48,30.75,1091734.0,28.296,28.5927,28.259,28.5093,1091734.0
2022-10-14 09:40:00,30.75,30.75,30.23,30.33,698999.0,28.5093,28.5093,28.0272,28.1199,698999.0
2022-10-14 09:50:00,30.33,30.58,30.32,30.56,562249.0,28.1199,28.3517,28.1106,28.3331,562249.0
2022-10-14 10:00:00,30.56,30.56,30.18,30.25,705970.0,28.3331,28.3331,27.9808,28.0457,705970.0
2022-10-14 10:10:00,30.25,30.28,30.03,30.15,573491.0,28.0457,28.0735,27.8417,27.953,573491.0
2022-10-14 10:20:00,30.15,30.22,30.01,30.22,447413.0,27.953,28.0179,27.8232,28.0179,447413.0
2022-10-14 10:30:00,30.22,30.34,30.17,30.33,437507.0,28.0179,28.1292,27.9715,28.1199,437507.0
2022-10-14 10:40:00,30.34,30.38,30.18,30.21,441473.0,28.1292,28.1662,27.9808,28.0086,441473.0
2022-10-14 10:50:00,30.21,30.48,30.19,30.46,399582.0,28.0086,28.259,27.9901,28.2404,399582.0
2022-10-14 11:00:00,30.46,30.58,30.42,30.43,381589.0,28.2404,28.3517,28.2033,28.2126,381589.0
2022-10-14 11:10:00,30.44,30.45,30.36,30.4,366133.0,28.2219,28.2311,28.1477,28.1848,366133.0
2022-10-14 11:20:00,30.4,30.51,30.37,30.48,398138.0,28.1848,28.2868,28.157,28.259,398138.0
2022-10-14 11:30:00,30.47,30.47,30.31,30.4,340891.0,28.2497,28.2497,28.1013,28.1848,340891.0
2022-10-14 11:40:00,30.4,30.43,30.24,30.29,295451.0,28.1848,28.2126,28.0364,28.0828,295451.0
2022-10-14 11:50:00,30.29,30.34,30.24,30.28,248346.0,28.0828,28.1292,28.0364,28.0735,248346.0
2022-10-14 12:00:00,30.28,30.38,30.18,30.18,383733.0,28.0735,28.1662,27.9808,27.9808,383733.0
2022-10-14 12:10:00,30.18,30.27,30.17,30.24,284944.0,27.9808,28.0643,27.9715,28.0364,284944.0
2022-10-14 12:20:00,30.24,30.37,30.22,30.36,341298.0,28.0364,28.157,28.0179,28.1477,341298.0
2022-10-14 12:30:00,30.36,30.41,30.32,30.39,389103.0,28.1477,28.1941,28.1106,28.1755,389103.0
2022-10-14 12:40:00,30.39,30.43,30.31,30.32,290700.0,28.1755,28.2126,28.1013,28.1106,290700.0
2022-10-14 12:50:00,30.31,30.33,30.25,30.3,223261.0,28.1013,28.1199,28.0457,28.0921,223261.0
2022-10-14 13:00:00,30.3,30.4,30.29,30.32,354440.0,28.0921,28.1848,28.0828,28.1106,354440.0
2022-10-14 13:10:00,30.33,30.38,30.3,30.34,231397.0,28.1199,28.1662,28.0921,28.1292,231397.0
2022-10-14 13:20:00,30.33,30.36,30.28,30.35,233759.0,28.1199,28.1477,28.0735,28.1384,233759.0
2022-10-14 13:30:00,30.35,30.4,30.3,30.37,335191.0,28.1384,28.1848,28.0921,28.157,335191.0
2022-10-14 13:40:00,30.36,30.42,30.32,30.39,278034.0,28.1477,28.2033,28.1106,28.1755,278034.0
2022-10-14 13:50:00,30.39,30.43,30.35,30.43,278971.0,28.1755,28.2126,28.1384,28.2126,278971.0
2022-10-14 14:00:00,30.43,30.43,30.33,30.37,236566.0,28.2126,28.2126,28.1199,28.157,236566.0
2022-10-14 14:10:00,30.37,30.37,30.25,30.27,250191.0,28.157,28.157,28.0457,28.0643,250191.0
2022-10-14 14:20:00,30.27,30.33,30.26,30.32,332305.0,28.0643,28.1199,28.055,28.1106,332305.0
2022-10-14 14:30:00,30.31,30.31,30.23,30.3,612191.0,28.1013,28.1013,28.0272,28.0921,612191.0
2022-10-14 14:40:00,30.3,30.35,30.26,30.35,312852.0,28.0921,28.1384,28.055,28.1384,312852.0
2022-10-14 14:50:00,30.34,30.34,30.25,30.29,268465.0,28.1292,28.1292,28.0457,28.0828,268465.0
2022-10-14 15:00:00,30.29,30.34,30.23,30.26,327086.0,28.0828,28.1292,28.0272,28.055,327086.0
2022-10-14 15:10:00,30.25,30.26,30.15,30.2,422751.0,28.0457,28.055,27.953,27.9994,422751.0
2022-10-14 15:20:00,30.2,30.28,30.16,30.28,467794.0,27.9994,28.0735,27.9623,28.0735,467794.0
2022-10-14 15:30:00,30.28,30.32,30.21,30.24,520442.0,28.0735,28.1106,28.0086,28.0364,520442.0
2022-10-14 15:40:00,30.24,30.24,30.17,30.21,766011.0,28.0364,28.0364,27.9715,28.0086,766011.0
2022-10-14 15:50:00,30.2,30.23,30.03,30.09,3832854.0,27.9994,28.0272,27.8417,27.8974,3832854.0
2022-10-17 09:30:00,30.47,30.85,30.47,30.81,743799.0,28.2497,28.602,28.2497,28.5649,743799.0
2022-10-17 09:40:00,30.82,30.89,30.64,30.66,583048.0,28.5742,28.6391,28.4073,28.4258,583048.0
2022-10-17 09:50:00,30.66,30.67,30.47,30.51,422340.0,28.4258,28.4351,28.2497,28.2868,422340.0
2022-10-17 10:00:00,30.51,30.55,30.39,30.45,379176.0,28.2868,28.3239,28.1755,28.2311,379176.0
2022-10-17 10:10:00,30.45,30.65,30.44,30.57,361257.0,28.2311,28.4166,28.2219,28.3424,361257.0
2022-10-17 10:20:00,30.57,30.63,30.47,30.51,343781.0,28.3424,28.398,28.2497,28.2868,343781.0
2022-10-17 10:30:00,30.51,30.54,30.42,30.53,490084.0,28.2868,28.3146,28.2033,28.3053,490084.0
2022-10-17 10:40:00,30.53,30.64,30.51,30.57,850754.0,28.3053,28.4073,28.2868,28.3424,850754.0
2022-10-17 10:50:00,30.56,30.57,30.48,30.53,542731.0,28.3331,28.3424,28.259,28.3053,542731.0
2022-10-17 11:00:00,30.53,30.62,30.45,30.46,493417.0,28.3053,28.3888,28.2311,28.2404,493417.0
2022-10-17 11:10:00,30.46,30.5,30.43,30.46,328253.0,28.2404,28.2775,28.2126,28.2404,328253.0
2022-10-17 11:20:00,30.46,30.56,30.45,30.55,335534.0,28.2404,28.3331,28.2311,28.3239,335534.0
2022-10-17 11:30:00,30.55,30.62,30.53,30.59,533927.0,28.3239,28.3888,28.3053,28.3609,533927.0
2022-10-17 11:40:00,30.59,30.64,30.56,30.58,362787.0,28.3609,28.4073,28.3331,28.3517,362787.0
2022-10-17 11:50:00,30.58,30.64,30.57,30.62,367456.0,28.3517,28.4073,28.3424,28.3888,367456.0
2022-10-17 12:00:00,30.62,30.64,30.55,30.61,348360.0,28.3888,28.4073,28.3239,28.3795,348360.0
2022-10-17 12:10:00,30.61,30.61,30.52,30.54,289074.0,28.3795,28.3795,28.296,28.3146,289074.0
2022-10-17 12:20:00,30.54,30.66,30.51,30.65,426373.0,28.3146,28.4258,28.2868,28.4166,426373.0
2022-10-17 12:30:00,30.65,30.79,30.64,30.79,415075.0,28.4166,28.5464,28.4073,28.5464,415075.0
2022-10-17 12:40:00,30.8,30.83,30.74,30.8,356883.0,28.5556,28.5834,28.5,28.5556,356883.0
2022-10-17 12:50:00,30.8,30.84,30.75,30.77,565156.0,28.5556,28.5927,28.5093,28.5278,565156.0
2022-10-17 13:00:00,30.77,30.83,30.7,30.81,353129.0,28.5278,28.5834,28.4629,28.5649,353129.0
2022-10-17 13:10:00,30.8,30.84,30.77,30.79,306294.0,28.5556,28.5927,28.5278,28.5464,306294.0
2022-10-17 13:20:00,30.79,30.83,30.75,30.8,293953.0,28.5464,28.5834,28.5093,28.5556,293953.0
2022-10-17 13:30:00,30.8,30.85,30.75,30.83,545836.0,28.5556,28.602,28.5093,28.5834,545836.0
2022-10-17 13:40:00,30.83,30.91,30.79,30.89,353617.0,28.5834,28.6576,28.5464,28.6391,353617.0
2022-10-17 13:50:00,30.9,30.93,30.86,30.92,370332.0,28.6483,28.6762,28.6113,28.6669,370332.0
2022-10-17 14:00:00,30.92,30.96,30.83,30.86,498941.0,28.6669,28.704,28.5834,28.6113,498941.0
2022-10-17 14:10:00,30.86,30.9,30.82,30.89,348258.0,28.6113,28.6483,28.5742,28.6391,348258.0
2022-10-17 14:20:00,30.89,30.89,30.73,30.74,659922.0,28.6391,28.6391,28.4907,28.5,659922.0
2022-10-17 14:30:00,30.74,30.85,30.72,30.85,537276.0,28.5,28.602,28.4815,28.602,537276.0
2022-10-17 14:40:00,30.84,30.91,30.83,30.85,205045.0,28.5927,28.6576,28.5834,28.602,205045.0
2022-10-17 14:50:00,30.85,30.85,30.78,30.8,350744.0,28.602,28.602,28.5371,28.5556,350744.0
2022-10-17 15:00:00,30.8,30.85,30.76,30.79,525506.0,28.5556,28.602,28.5185,28.5464,525506.0
2022-10-17 15:10:00,30.79,30.84,30.76,30.8,495937.0,28.5464,28.5927,28.5185,28.5556,495937.0
2022-10-17 15:20:00,30.8,30.85,30.78,30.84,650230.0,28.5556,28.602,28.5371,28.5927,650230.0
2022-10-17 15:30:00,30.84,30.87,30.81,30.85,959544.0,28.5927,28.6205,28.5649,28.602,959544.0
2022-10-17 15:40:00,30.85,30.95,30.84,30.89,992706.0,28.602,28.6947,28.5927,28.6391,992706.0
2022-10-17 15:50:00,30.89,30.94,30.76,30.82,2413544.0,28.6391,28.6854,28.5185,28.5742,2413544.0
2022-10-18 09:30:00,31.32,31.59,31.3,31.45,1128013.0,29.0377,29.2881,29.0192,29.1583,1128013.0
2022-10-18 09:40:00,31.45,31.54,31.36,31.4,533226.0,29.1583,29.2417,29.0748,29.1119,533226.0
2022-10-18 09:50:00,31.41,31.48,31.25,31.34,822792.0,29.1212,29.1861,28.9728,29.0563,822792.0
2022-10-18 10:00:00,31.34,31.44,31.34,31.4,612993.0,29.0563,29.149,29.0563,29.1119,612993.0
2022-10-18 10:10:00,31.4,31.41,31.11,31.11,536321.0,29.1119,29.1212,28.843,28.843,536321.0
2022-10-18 10:20:00,31.11,31.11,30.94,30.95,530268.0,28.843,28.843,28.6854,28.6947,530268.0
2022-10-18 10:30:00,30.95,30.99,30.9,30.94,473027.0,28.6947,28.7318,28.6483,28.6854,473027.0
2022-10-18 10:40:00,30.94,31.07,30.93,31.01,808803.0,28.6854,28.806,28.6762,28.7503,808803.0
2022-10-18 10:50:00,31.01,31.03,30.96,31.02,506631.0,28.7503,28.7689,28.704,28.7596,506631.0
2022-10-18 11:00:00,31.02,31.09,30.83,30.85,456016.0,28.7596,28.8245,28.5834,28.602,456016.0
2022-10-18 11:10:00,30.85,30.86,30.62,30.66,909162.0,28.602,28.6113,28.3888,28.4258,909162.0
2022-10-18 11:20:00,30.65,30.67,30.56,30.6,620744.0,28.4166,28.4351,28.3331,28.3702,620744.0
2022-10-18 11:30:00,30.59,30.61,30.48,30.55,731384.0,28.3609,28.3795,28.259,28.3239,731384.0
2022-10-18 11:40:00,30.55,30.58,30.5,30.57,615185.0,28.3239,28.3517,28.2775,28.3424,615185.0
2022-10-18 11:50:00,30.56,30.63,30.53,30.53,744876.0,28.3331,28.398,28.3053,28.3053,744876.0
2022-10-18 12:00:00,30.53,30.61,30.47,30.58,1174756.0,28.3053,28.3795,28.2497,28.3517,1174756.0
2022-10-18 12:10:00,30.58,30.84,30.57,30.8,417360.0,28.3517,28.5927,28.3424,28.5556,417360.0
2022-10-18 12:20:00,30.8,30.82,30.71,30.78,297012.0,28.5556,28.5742,28.4722,28.5371,297012.0
2022-10-18 12:30:00,30.78,30.88,30.74,30.86,287693.0,28.5371,28.6298,28.5,28.6113,287693.0
2022-10-18 12:40:00,30.85,30.88,30.75,30.78,814895.0,28.602,28.6298,28.5093,28.5371,814895.0
2022-10-18 12:50:00,30.78,30.8,30.71,30.72,224224.0,28.5371,28.5556,28.4722,28.4815,224224.0
2022-10-18 13:00:00,30.73,30.74,30.57,30.67,286971.0,28.4907,28.5,28.3424,28.4351,286971.0
2022-10-18 13:10:00,30.68,30.77,30.67,30.76,365859.0,28.4444,28.5278,28.4351,28.5185,365859.0
2022-10-18 13:20:00,30.76,30.81,30.7,30.8,1633339.0,28.5185,28.5649,28.4629,28.5556,1633339.0
2022-10-18 13:30:00,30.8,30.88,30.77,30.78,650398.0,28.5556,28.6298,28.5278,28.5371,650398.0
2022-10-18 13:40:00,30.79,30.81,30.75,30.8,453093.0,28.5464,28.5649,28.5093,28.5556,453093.0
2022-10-18 13:50:00,30.8,30.89,30.78,30.87,385993.0,28.5556,28.6391,28.5371,28.6205,385993.0
2022-10-18 14:00:00,30.87,30.88,30.78,30.79,377832.0,28.6205,28.6298,28.5371,28.5464,377832.0
2022-10-18 14:10:00,30.8,30.87,30.8,30.85,545848.0,28.5556,28.6205,28.5556,28.602,545848.0
2022-10-18 14:20:00,30.85,30.89,30.83,30.89,274721.0,28.602,28.6391,28.5834,28.6391,274721.0
2022-10-18 14:30:00,30.9,30.9,30.77,30.8,421829.0,28.6483,28.6483,28.5278,28.5556,421829.0
2022-10-18 14:40:00,30.8,30.81,30.65,30.69,334449.0,28.5556,28.5649,28.4166,28.4536,334449.0
2022-10-18 14:50:00,30.69,30.73,30.64,30.71,268171.0,28.4536,28.4907,28.4073,28.4722,268171.0
2022-10-18 15:00:00,30.72,30.73,30.63,30.67,360139.0,28.4815,28.4907,28.398,28.4351,360139.0
2022-10-18 15:10:00,30.66,30.7,30.6,30.64,439529.0,28.4258,28.4629,28.3702,28.4073,439529.0
2022-10-18 15:20:00,30.64,30.71,30.62,30.7,305443.0,28.4073,28.4722,28.3888,28.4629,305443.0
2022-10-18 15:30:00,30.69,30.78,30.66,30.71,537094.0,28.4536,28.5371,28.4258,28.4722,537094.0
2022-10-18 15:40:00,30.71,30.78,30.7,30.71,614849.0,28.4722,28.5371,28.4629,28.4722,614849.0
2022-10-18 15:50:00,30.71,30.77,30.68,30.75,2257678.0,28.4722,28.5278,28.4444,28.5093,2257678.0
2022-10-19 09:30:00,30.78,30.96,30.67,30.73,1047324.0,28.5371,28.704,28.4351,28.4907,1047324.0
2022-10-19 09:40:00,30.72,30.76,30.44,30.45,572882.0,28.4815,28.5185,28.2219,28.2311,572882.0
2022-10-19 09:50:00,30.45,30.54,30.26,30.34,657842.0,28.2311,28.3146,28.055,28.1292,657842.0
2022-10-19 10:00:00,30.34,30.56,30.31,30.55,444883.0,28.1292,28.3331,28.1013,28.3239,444883.0
2022-10-19 10:10:00,30.55,30.75,30.51,30.72,513915.0,28.3239,28.5093,28.2868,28.4815,513915.0
2022-10-19 10:20:00,30.72,30.84,30.7,30.84,745422.0,28.4815,28.5927,28.4629,28.5927,745422.0
2022-10-19 10:30:00,30.83,30.89,30.64,30.71,440732.0,28.5834,28.6391,28.4073,28.4722,440732.0
2022-10-19 10:40:00,30.71,30.73,30.65,30.69,329411.0,28.4722,28.4907,28.4166,28.4536,329411.0
2022-10-19 10:50:00,30.69,30.7,30.58,30.6,722368.0,28.4536,28.4629,28.3517,28.3702,722368.0
2022-10-19 11:00:00,30.6,30.6,30.49,30.53,428843.0,28.3702,28.3702,28.2682,28.3053,428843.0
2022-10-19 11:10:00,30.54,30.56,30.46,30.48,419348.0,28.3146,28.3331,28.2404,28.259,419348.0
2022-10-19 11:20:00,30.47,30.53,30.39,30.44,276499.0,28.2497,28.3053,28.1755,28.2219,276499.0
2022-10-19 11:30:00,30.44,30.51,30.39,30.51,292526.0,28.2219,28.2868,28.1755,28.2868,292526.0
2022-10-19 11:40:00,30.51,30.56,30.49,30.55,202685.0,28.2868,28.3331,28.2682,28.3239,202685.0
2022-10-19 11:50:00,30.55,30.6,30.48,30.5,246165.0,28.3239,28.3702,28.259,28.2775,246165.0
2022-10-19 12:00:00,30.5,30.52,30.4,30.43,319773.0,28.2775,28.296,28.1848,28.2126,319773.0
2022-10-19 12:10:00,30.43,30.5,30.41,30.5,183579.0,28.2126,28.2775,28.1941,28.2775,183579.0
2022-10-19 12:20:00,30.5,30.5,30.44,30.46,167017.0,28.2775,28.2775,28.2219,28.2404,167017.0
2022-10-19 12:30:00,30.46,30.55,30.44,30.45,891796.0,28.2404,28.3239,28.2219,28.2311,891796.0
2022-10-19 12:40:00,30.46,30.47,30.33,30.35,280914.0,28.2404,28.2497,28.1199,28.1384,280914.0
2022-10-19 12:50:00,30.35,30.38,30.3,30.38,385384.0,28.1384,28.1662,28.0921,28.1662,385384.0
2022-10-19 13:00:00,30.38,30.46,30.31,30.43,795289.0,28.1662,28.2404,28.1013,28.2126,795289.0
2022-10-19 13:10:00,30.42,30.5,30.41,30.46,635623.0,28.2033,28.2775,28.1941,28.2404,635623.0
2022-10-19 13:20:00,30.46,30.55,30.44,30.49,605545.0,28.2404,28.3239,28.2219,28.2682,605545.0
2022-10-19 13:30:00,30.49,30.53,30.42,30.45,322220.0,28.2682,28.3053,28.2033,28.2311,322220.0
2022-10-19 13:40:00,30.45,30.49,30.39,30.4,444373.0,28.2311,28.2682,28.1755,28.1848,444373.0
2022-10-19 13:50:00,30.41,30.49,30.4,30.49,381413.0,28.1941,28.2682,28.1848,28.2682,381413.0
2022-10-19 14:00:00,30.48,30.59,30.43,30.51,499371.0,28.259,28.3609,28.2126,28.2868,499371.0
2022-10-19 14:10:00,30.51,30.56,30.49,30.55,431242.0,28.2868,28.3331,28.2682,28.3239,431242.0
2022-10-19 14:20:00,30.54,30.56,30.49,30.56,343581.0,28.3146,28.3331,28.2682,28.3331,343581.0
2022-10-19 14:30:00,30.56,30.59,30.53,30.58,413603.0,28.3331,28.3609,28.3053,28.3517,413603.0
2022-10-19 14:40:00,30.57,30.58,30.49,30.51,231052.0,28.3424,28.3517,28.2682,28.2868,231052.0
2022-10-19 14:50:00,30.5,30.51,30.47,30.5,270784.0,28.2775,28.2868,28.2497,28.2775,270784.0
2022-10-19 15:00:00,30.5,30.52,30.44,30.52,421989.0,28.2775,28.296,28.2219,28.296,421989.0
2022-10-19 15:10:00,30.52,30.59,30.5,30.56,384486.0,28.296,28.3609,28.2775,28.3331,384486.0
2022-10-19 15:20:00,30.55,30.56,30.49,30.52,273733.0,28.3239,28.3331,28.2682,28.296,273733.0
2022-10-19 15:30:00,30.52,30.57,30.36,30.39,1217575.0,28.296,28.3424,28.1477,28.1755,1217575.0
2022-10-19 15:40:00,30.4,30.5,30.36,30.39,1219623.0,28.1848,28.2775,28.1477,28.1755,1219623.0
2022-10-19 15:50:00,30.38,30.43,30.31,30.38,2101211.0,28.1662,28.2126,28.1013,28.1662,2101211.0
2022-10-20 09:30:00,30.5,30.53,30.29,30.36,1002863.0,28.2775,28.3053,28.0828,28.1477,1002863.0
2022-10-20 09:40:00,30.36,30.6,30.3,30.51,628094.0,28.1477,28.3702,28.0921,28.2868,628094.0
2022-10-20 09:50:00,30.51,30.65,30.48,30.51,481214.0,28.2868,28.4166,28.259,28.2868,481214.0
2022-10-20 10:00:00,30.52,30.69,30.51,30.65,796992.0,28.296,28.4536,28.2868,28.4166,796992.0
2022-10-20 10:10:00,30.65,30.72,30.53,30.69,689088.0,28.4166,28.4815,28.3053,28.4536,689088.0
2022-10-20 10:20:00,30.68,30.81,30.66,30.68,377781.0,28.4444,28.5649,28.4258,28.4444,377781.0
2022-10-20 10:30:00,30.69,30.71,30.59,30.62,313929.0,28.4536,28.4722,28.3609,28.3888,313929.0
2022-10-20 10:40:00,30.62,30.62,30.54,30.56,317950.0,28.3888,28.3888,28.3146,28.3331,317950.0
2022-10-20 10:50:00,30.55,30.68,30.55,30.67,364833.0,28.3239,28.4444,28.3239,28.4351,364833.0
2022-10-20 11:00:00,30.67,30.72,30.62,30.68,610414.0,28.4351,28.4815,28.3888,28.4444,610414.0
2022-10-20 11:10:00,30.69,30.74,30.65,30.69,220348.0,28.4536,28.5,28.4166,28.4536,220348.0
2022-10-20 11:20:00,30.69,30.76,30.64,30.67,234984.0,28.4536,28.5185,28.4073,28.4351,234984.0
2022-10-20 11:30:00,30.67,30.71,30.65,30.66,339449.0,28.4351,28.4722,28.4166,28.4258,339449.0
2022-10-20 11:40:00,30.65,30.67,30.6,30.64,298481.0,28.4166,28.4351,28.3702,28.4073,298481.0
2022-10-20 11:50:00,30.64,30.69,30.59,30.63,311096.0,28.4073,28.4536,28.3609,28.398,311096.0
2022-10-20 12:00:00,30.64,30.65,30.47,30.48,308257.0,28.4073,28.4166,28.2497,28.259,308257.0
2022-10-20 12:10:00,30.47,30.51,30.44,30.47,232836.0,28.2497,28.2868,28.2219,28.2497,232836.0
2022-10-20 12:20:00,30.47,30.47,30.41,30.45,300005.0,28.2497,28.2497,28.1941,28.2311,300005.0
2022-10-20 12:30:00,30.44,30.5,30.43,30.44,226800.0,28.2219,28.2775,28.2126,28.2219,226800.0
2022-10-20 12:40:00,30.44,30.47,30.39,30.42,195666.0,28.2219,28.2497,28.1755,28.2033,195666.0
2022-10-20 12:50:00,30.42,30.45,30.37,30.41,257014.0,28.2033,28.2311,28.157,28.1941,257014.0
2022-10-20 13:00:00,30.42,30.42,30.3,30.36,422615.0,28.2033,28.2033,28.0921,28.1477,422615.0
2022-10-20 13:10:00,30.35,30.44,30.34,30.41,284557.0,28.1384,28.2219,28.1292,28.1941,284557.0
2022-10-20 13:20:00,30.4,30.49,30.38,30.49,407054.0,28.1848,28.2682,28.1662,28.2682,407054.0
2022-10-20 13:30:00,30.49,30.5,30.44,30.47,467553.0,28.2682,28.2775,28.2219,28.2497,467553.0
2022-10-20 13:40:00,30.47,30.48,30.38,30.39,445733.0,28.2497,28.259,28.1662,28.1755,445733.0
2022-10-20 13:50:00,30.39,30.42,30.34,30.37,374981.0,28.1755,28.2033,28.1292,28.157,374981.0
2022-10-20 14:00:00,30.38,30.39,30.32,30.34,381224.0,28.1662,28.1755,28.1106,28.1292,381224.0
2022-10-20 14:10:00,30.35,30.36,30.27,30.3,352681.0,28.1384,28.1477,28.0643,28.0921,352681.0
2022-10-20 14:20:00,30.3,30.32,30.26,30.28,278066.0,28.0921,28.1106,28.055,28.0735,278066.0
2022-10-20 14:30:00,30.27,30.37,30.26,30.36,459887.0,28.0643,28.157,28.055,28.1477,459887.0
2022-10-20 14:40:00,30.36,30.36,30.31,30.35,393658.0,28.1477,28.1477,28.1013,28.1384,393658.0
2022-10-20 14:50:00,30.35,30.43,30.32,30.36,383587.0,28.1384,28.2126,28.1106,28.1477,383587.0
2022-10-20 15:00:00,30.36,30.53,30.36,30.5,851990.0,28.1477,28.3053,28.1477,28.2775,851990.0
2022-10-20 15:10:00,30.51,30.51,30.45,30.46,656742.0,28.2868,28.2868,28.2311,28.2404,656742.0
2022-10-20 15:20:00,30.46,30.49,30.42,30.48,678041.0,28.2404,28.2682,28.2033,28.259,678041.0
2022-10-20 15:30:00,30.47,30.49,30.4,30.46,591471.0,28.2497,28.2682,28.1848,28.2404,591471.0
2022-10-20 15:40:00,30.46,30.54,30.45,30.5,856060.0,28.2404,28.3146,28.2311,28.2775,856060.0
2022-10-20 15:50:00,30.5,30.55,30.44,30.45,1288487.0,28.2775,28.3239,28.2219,28.2311,1288487.0
2022-10-21 09:30:00,30.33,30.43,30.22,30.3,2082482.0,28.1199,28.2126,28.0179,28.0921,2082482.0
2022-10-21 09:40:00,30.3,30.54,30.2,30.43,407308.0,28.0921,28.3146,27.9994,28.2126,407308.0
2022-10-21 09:50:00,30.44,30.64,30.43,30.62,945880.0,28.2219,28.4073,28.2126,28.3888,945880.0
2022-10-21 10:00:00,30.62,30.75,30.54,30.63,814279.0,28.3888,28.5093,28.3146,28.398,814279.0
2022-10-21 10:10:00,30.63,30.68,30.58,30.59,704969.0,28.398,28.4444,28.3517,28.3609,704969.0
2022-10-21 10:20:00,30.59,30.61,30.39,30.39,515710.0,28.3609,28.3795,28.1755,28.1755,515710.0
2022-10-21 10:30:00,30.39,30.46,30.23,30.3,342882.0,28.1755,28.2404,28.0272,28.0921,342882.0
2022-10-21 10:40:00,30.3,30.36,30.24,30.29,618371.0,28.0921,28.1477,28.0364,28.0828,618371.0
2022-10-21 10:50:00,30.28,30.32,30.18,30.2,537025.0,28.0735,28.1106,27.9808,27.9994,537025.0
2022-10-21 11:00:00,30.2,30.22,30.11,30.16,360504.0,27.9994,28.0179,27.9159,27.9623,360504.0
2022-10-21 11:10:00,30.15,30.23,30.11,30.13,389934.0,27.953,28.0272,27.9159,27.9345,389934.0
2022-10-21 11:20:00,30.13,30.26,30.08,30.23,301958.0,27.9345,28.055,27.8881,28.0272,301958.0
2022-10-21 11:30:00,30.24,30.31,30.17,30.19,286413.0,28.0364,28.1013,27.9715,27.9901,286413.0
2022-10-21 11:40:00,30.19,30.26,30.15,30.2,610504.0,27.9901,28.055,27.953,27.9994,610504.0
2022-10-21 11:50:00,30.21,30.25,30.12,30.18,400493.0,28.0086,28.0457,27.9252,27.9808,400493.0
2022-10-21 12:00:00,30.18,30.23,30.14,30.16,636000.0,27.9808,28.0272,27.9437,27.9623,636000.0
2022-10-21 12:10:00,30.16,30.16,30.08,30.12,522374.0,27.9623,27.9623,27.8881,27.9252,522374.0
2022-10-21 12:20:00,30.11,30.19,30.05,30.06,456366.0,27.9159,27.9901,27.8603,27.8696,456366.0
2022-10-21 12:30:00,30.07,30.2,30.07,30.13,287315.0,27.8788,27.9994,27.8788,27.9345,287315.0
2022-10-21 12:40:00,30.13,30.26,30.12,30.25,333512.0,27.9345,28.055,27.9252,28.0457,333512.0
2022-10-21 12:50:00,30.25,30.33,30.23,30.29,384065.0,28.0457,28.1199,28.0272,28.0828,384065.0
2022-10-21 13:00:00,30.3,30.35,30.26,30.27,223540.0,28.0921,28.1384,28.055,28.0643,223540.0
2022-10-21 13:10:00,30.27,30.3,30.21,30.28,331398.0,28.0643,28.0921,28.0086,28.0735,331398.0
2022-10-21 13:20:00,30.28,30.3,30.18,30.27,315269.0,28.0735,28.0921,27.9808,28.0643,315269.0
2022-10-21 13:30:00,30.27,30.3,30.2,30.24,369057.0,28.0643,28.0921,27.9994,28.0364,369057.0
2022-10-21 13:40:00,30.24,30.32,30.22,30.3,573458.0,28.0364,28.1106,28.0179,28.0921,573458.0
2022-10-21 13:50:00,30.3,30.37,30.3,30.34,566337.0,28.0921,28.157,28.0921,28.1292,566337.0
2022-10-21 14:00:00,30.34,30.4,30.32,30.4,339506.0,28.1292,28.1848,28.1106,28.1848,339506.0
2022-10-21 14:10:00,30.4,30.44,30.28,30.29,335138.0,28.1848,28.2219,28.0735,28.0828,335138.0
2022-10-21 14:20:00,30.29,30.3,30.24,30.3,267562.0,28.0828,28.0921,28.0364,28.0921,267562.0
2022-10-21 14:30:00,30.3,30.38,30.29,30.37,200718.0,28.0921,28.1662,28.0828,28.157,200718.0
2022-10-21 14:40:00,30.37,30.41,30.36,30.4,292374.0,28.157,28.1941,28.1477,28.1848,292374.0
2022-10-21 14:50:00,30.4,30.45,30.36,30.45,315228.0,28.1848,28.2311,28.1477,28.2311,315228.0
2022-10-21 15:00:00,30.45,30.49,30.42,30.45,409100.0,28.2311,28.2682,28.2033,28.2311,409100.0
2022-10-21 15:10:00,30.44,30.51,30.43,30.47,781083.0,28.2219,28.2868,28.2126,28.2497,781083.0
2022-10-21 15:20:00,30.47,30.52,30.46,30.51,660635.0,28.2497,28.296,28.2404,28.2868,660635.0
2022-10-21 15:30:00,30.51,30.51,30.44,30.47,855099.0,28.2868,28.2868,28.2219,28.2497,855099.0
2022-10-21 15:40:00,30.47,30.55,30.47,30.5,635866.0,28.2497,28.3239,28.2497,28.2775,635866.0
2022-10-21 15:50:00,30.51,30.53,30.42,30.46,2338271.0,28.2868,28.3053,28.2033,28.2404,2338271.0
2022-10-24 09:30:00,30.82,31.35,30.73,31.16,984941.0,28.5742,29.0656,28.4907,28.8894,984941.0
2022-10-24 09:40:00,31.16,31.36,30.96,31.23,800269.0,28.8894,29.0748,28.704,28.9543,800269.0
2022-10-24 09:50:00,31.22,31.3,31.17,31.27,366107.0,28.945,29.0192,28.8987,28.9914,366107.0
2022-10-24 10:00:00,31.28,31.31,31.09,31.12,691379.0,29.0007,29.0285,28.8245,28.8523,691379.0
2022-10-24 10:10:00,31.12,31.21,31.07,31.12,610318.0,28.8523,28.9358,28.806,28.8523,610318.0
2022-10-24 10:20:00,31.13,31.14,30.9,31.0,683625.0,28.8616,28.8709,28.6483,28.7411,683625.0
2022-10-24 10:30:00,31.0,31.13,30.95,31.07,723716.0,28.7411,28.8616,28.6947,28.806,723716.0
2022-10-24 10:40:00,31.08,31.1,30.95,31.02,502938.0,28.8152,28.8338,28.6947,28.7596,502938.0
2022-10-24 10:50:00,31.03,31.13,31.01,31.11,537522.0,28.7689,28.8616,28.7503,28.843,537522.0
2022-10-24 11:00:00,31.11,31.23,31.1,31.15,475236.0,28.843,28.9543,28.8338,28.8801,475236.0
2022-10-24 11:10:00,31.14,31.23,31.13,31.15,403266.0,28.8709,28.9543,28.8616,28.8801,403266.0
2022-10-24 11:20:00,31.15,31.35,31.15,31.33,603909.0,28.8801,29.0656,28.8801,29.047,603909.0
2022-10-24 11:30:00,31.33,31.38,31.3,31.31,553641.0,29.047,29.0934,29.0192,29.0285,553641.0
2022-10-24 11:40:00,31.31,31.35,31.22,31.23,825273.0,29.0285,29.0656,28.945,28.9543,825273.0
2022-10-24 11:50:00,31.23,31.35,31.2,31.28,427479.0,28.9543,29.0656,28.9265,29.0007,427479.0
2022-10-24 12:00:00,31.28,31.3,31.19,31.2,465177.0,29.0007,29.0192,28.9172,28.9265,465177.0
2022-10-24 12:10:00,31.2,31.26,31.19,31.22,590376.0,28.9265,28.9821,28.9172,28.945,590376.0
2022-10-24 12:20:00,31.21,31.28,31.17,31.18,509695.0,28.9358,29.0007,28.8987,28.9079,509695.0
2022-10-24 12:30:00,31.18,31.2,31.14,31.19,378944.0,28.9079,28.9265,28.8709,28.9172,378944.0
2022-10-24 12:40:00,31.19,31.19,31.12,31.15,256464.0,28.9172,28.9172,28.8523,28.8801,256464.0
2022-10-24 12:50:00,31.15,31.18,31.12,31.14,297236.0,28.8801,28.9079,28.8523,28.8709,297236.0
2022-10-24 13:00:00,31.14,31.15,31.08,31.1,396329.0,28.8709,28.8801,28.8152,28.8338,396329.0
2022-10-24 13:10:00,31.1,31.11,31.04,31.05,295984.0,28.8338,28.843,28.7781,28.7874,295984.0
2022-10-24 13:20:00,31.06,31.06,30.98,30.98,732627.0,28.7967,28.7967,28.7225,28.7225,732627.0
2022-10-24 13:30:00,30.99,30.99,30.89,30.95,414824.0,28.7318,28.7318,28.6391,28.6947,414824.0
2022-10-24 13:40:00,30.95,30.99,30.91,30.94,380979.0,28.6947,28.7318,28.6576,28.6854,380979.0
2022-10-24 13:50:00,30.94,30.99,30.91,30.96,339790.0,28.6854,28.7318,28.6576,28.704,339790.0
2022-10-24 14:00:00,30.97,31.07,30.95,31.02,337986.0,28.7132,28.806,28.6947,28.7596,337986.0
2022-10-24 14:10:00,31.02,31.03,30.96,31.0,320447.0,28.7596,28.7689,28.704,28.7411,320447.0
2022-10-24 14:20:00,30.99,31.02,30.97,31.01,430126.0,28.7318,28.7596,28.7132,28.7503,430126.0
2022-10-24 14:30:00,31.01,31.05,31.0,31.04,282094.0,28.7503,28.7874,28.7411,28.7781,282094.0
2022-10-24 14:40:00,31.03,31.1,31.0,31.08,248593.0,28.7689,28.8338,28.7411,28.8152,248593.0
2022-10-24 14:50:00,31.08,31.1,31.03,31.05,486866.0,28.8152,28.8338,28.7689,28.7874,486866.0
2022-10-24 15:00:00,31.06,31.11,31.04,31.06,585247.0,28.7967,28.843,28.7781,28.7967,585247.0
2022-10-24 15:10:00,31.05,31.1,31.02,31.07,973286.0,28.7874,28.8338,28.7596,28.806,973286.0
2022-10-24 15:20:00,31.07,31.11,31.03,31.08,727466.0,28.806,28.843,28.7689,28.8152,727466.0
2022-10-24 15:30:00,31.08,31.1,31.05,31.08,629193.0,28.8152,28.8338,28.7874,28.8152,629193.0
2022-10-24 15:40:00,31.08,31.13,31.04,31.12,760861.0,28.8152,28.8616,28.7781,28.8523,760861.0
2022-10-24 15:50:00,31.12,31.12,31.01,31.09,2009611.0,28.8523,28.8523,28.7503,28.8245,2009611.0
2022-10-25 09:30:00,31.16,31.45,31.08,31.42,799299.0,28.8894,29.1583,28.8152,29.1305,799299.0
2022-10-25 09:40:00,31.42,31.57,31.31,31.5,710099.0,29.1305,29.2695,29.0285,29.2046,710099.0
2022-10-25 09:50:00,31.5,31.61,31.49,31.52,856083.0,29.2046,29.3066,29.1954,29.2232,856083.0
2022-10-25 10:00:00,31.52,31.58,31.4,31.46,572124.0,29.2232,29.2788,29.1119,29.1675,572124.0
2022-10-25 10:10:00,31.46,31.54,31.44,31.46,849631.0,29.1675,29.2417,29.149,29.1675,849631.0
2022-10-25 10:20:00,31.46,31.48,31.4,31.45,348624.0,29.1675,29.1861,29.1119,29.1583,348624.0
2022-10-25 10:30:00,31.45,31.46,31.36,31.37,479874.0,29.1583,29.1675,29.0748,29.0841,479874.0
2022-10-25 10:40:00,31.37,31.46,31.34,31.46,324745.0,29.0841,29.1675,29.0563,29.1675,324745.0
2022-10-25 10:50:00,31.46,31.49,31.34,31.36,307592.0,29.1675,29.1954,29.0563,29.0748,307592.0
2022-10-25 11:00:00,31.36,31.42,31.35,31.41,340023.0,29.0748,29.1305,29.0656,29.1212,340023.0
2022-10-25 11:10:00,31.42,31.47,31.38,31.46,324941.0,29.1305,29.1768,29.0934,29.1675,324941.0
2022-10-25 11:20:00,31.47,31.51,31.46,31.49,424621.0,29.1768,29.2139,29.1675,29.1954,424621.0
2022-10-25 11:30:00,31.49,31.54,31.49,31.54,629148.0,29.1954,29.2417,29.1954,29.2417,629148.0
2022-10-25 11:40:00,31.54,31.54,31.44,31.51,476226.0,29.2417,29.2417,29.149,29.2139,476226.0
2022-10-25 11:50:00,31.5,31.57,31.5,31.55,316541.0,29.2046,29.2695,29.2046,29.251,316541.0
2022-10-25 12:00:00,31.55,31.57,31.51,31.56,652268.0,29.251,29.2695,29.2139,29.2603,652268.0
2022-10-25 12:10:00,31.56,31.58,31.51,31.58,284998.0,29.2603,29.2788,29.2139,29.2788,284998.0
2022-10-25 12:20:00,31.58,31.58,31.52,31.54,320878.0,29.2788,29.2788,29.2232,29.2417,320878.0
2022-10-25 12:30:00,31.54,31.56,31.52,31.54,446991.0,29.2417,29.2603,29.2232,29.2417,446991.0
2022-10-25 12:40:00,31.54,31.6,31.54,31.55,490986.0,29.2417,29.2973,29.2417,29.251,490986.0
2022-10-25 12:50:00,31.55,31.56,31.49,31.51,305829.0,29.251,29.2603,29.1954,29.2139,305829.0
2022-10-25 13:00:00,31.51,31.52,31.44,31.47,274078.0,29.2139,29.2232,29.149,29.1768,274078.0
2022-10-25 13:10:00,31.47,31.49,31.42,31.48,210368.0,29.1768,29.1954,29.1305,29.1861,210368.0
2022-10-25 13:20:00,31.47,31.52,31.45,31.48,232469.0,29.1768,29.2232,29.1583,29.1861,232469.0
2022-10-25 13:30:00,31.49,31.52,31.47,31.49,229597.0,29.1954,29.2232,29.1768,29.1954,229597.0
2022-10-25 13:40:00,31.49,31.5,31.44,31.46,235771.0,29.1954,29.2046,29.149,29.1675,235771.0
2022-10-25 13:50:00,31.46,31.48,31.43,31.45,238950.0,29.1675,29.1861,29.1397,29.1583,238950.0
2022-10-25 14:00:00,31.45,31.5,31.44,31.49,190166.0,29.1583,29.2046,29.149,29.1954,190166.0
2022-10-25 14:10:00,31.48,31.52,31.47,31.52,233296.0,29.1861,29.2232,29.1768,29.2232,233296.0
2022-10-25 14:20:00,31.52,31.52,31.48,31.51,207408.0,29.2232,29.2232,29.1861,29.2139,207408.0
2022-10-25 14:30:00,31.51,31.57,31.48,31.53,377661.0,29.2139,29.2695,29.1861,29.2324,377661.0
2022-10-25 14:40:00,31.53,31.54,31.47,31.5,366282.0,29.2324,29.2417,29.1768,29.2046,366282.0
2022-10-25 14:50:00,31.5,31.51,31.46,31.46,262715.0,29.2046,29.2139,29.1675,29.1675,262715.0
2022-10-25 15:00:00,31.46,31.51,31.46,31.49,414396.0,29.1675,29.2139,29.1675,29.1954,414396.0
2022-10-25 15:10:00,31.49,31.5,31.45,31.5,455181.0,29.1954,29.2046,29.1583,29.2046,455181.0
2022-10-25 15:20:00,31.49,31.52,31.47,31.5,630241.0,29.1954,29.2232,29.1768,29.2046,630241.0
2022-10-25 15:30:00,31.5,31.52,31.46,31.48,540602.0,29.2046,29.2232,29.1675,29.1861,540602.0
2022-10-25 15:40:00,31.48,31.54,31.47,31.52,722136.0,29.1861,29.2417,29.1768,29.2232,722136.0
2022-10-25 15:50:00,31.51,31.57,31.46,31.56,2502544.0,29.2139,29.2695,29.1675,29.2603,2502544.0
2022-10-26 09:30:00,32.0,32.18,31.89,32.04,1407483.0,29.6682,29.8351,29.5662,29.7053,1407483.0
2022-10-26 09:40:00,32.04,32.16,31.88,32.15,940708.0,29.7053,29.8165,29.5569,29.8073,940708.0
2022-10-26 09:50:00,32.15,32.16,31.6,31.7,993095.0,29.8073,29.8165,29.2973,29.3901,993095.0
2022-10-26 10:00:00,31.71,32.04,31.7,31.98,732361.0,29.3993,29.7053,29.3901,29.6496,732361.0
2022-10-26 10:10:00,31.98,32.04,31.89,31.91,849980.0,29.6496,29.7053,29.5662,29.5847,849980.0
2022-10-26 10:20:00,31.91,32.03,31.79,31.99,682031.0,29.5847,29.696,29.4735,29.6589,682031.0
2022-10-26 10:30:00,31.99,32.05,31.93,32.05,599637.0,29.6589,29.7145,29.6033,29.7145,599637.0
2022-10-26 10:40:00,32.05,32.1,32.02,32.04,963694.0,29.7145,29.7609,29.6867,29.7053,963694.0
2022-10-26 10:50:00,32.04,32.08,31.92,31.92,715555.0,29.7053,29.7424,29.594,29.594,715555.0
2022-10-26 11:00:00,31.92,32.05,31.92,32.02,472096.0,29.594,29.7145,29.594,29.6867,472096.0
2022-10-26 11:10:00,32.02,32.02,31.98,32.0,537510.0,29.6867,29.6867,29.6496,29.6682,537510.0
2022-10-26 11:20:00,32.0,32.01,31.92,31.96,655776.0,29.6682,29.6775,29.594,29.6311,655776.0
2022-10-26 11:30:00,31.95,32.02,31.94,31.96,410122.0,29.6218,29.6867,29.6126,29.6311,410122.0
2022-10-26 11:40:00,31.96,31.97,31.83,31.84,645713.0,29.6311,29.6404,29.5106,29.5198,645713.0
2022-10-26 11:50:00,31.84,31.9,31.79,31.82,451862.0,29.5198,29.5755,29.4735,29.5013,451862.0
2022-10-26 12:00:00,31.82,31.86,31.77,31.79,364217.0,29.5013,29.5384,29.455,29.4735,364217.0
2022-10-26 12:10:00,31.79,31.83,31.75,31.81,235544.0,29.4735,29.5106,29.4364,29.492,235544.0
2022-10-26 12:20:00,31.81,31.82,31.77,31.79,296915.0,29.492,29.5013,29.455,29.4735,296915.0
2022-10-26 12:30:00,31.79,31.8,31.75,31.79,485749.0,29.4735,29.4828,29.4364,29.4735,485749.0
2022-10-26 12:40:00,31.79,31.8,31.71,31.76,360923.0,29.4735,29.4828,29.3993,29.4457,360923.0
2022-10-26 12:50:00,31.76,31.77,31.6,31.62,413543.0,29.4457,29.455,29.2973,29.3159,413543.0
2022-10-26 13:00:00,31.62,31.63,31.54,31.62,349233.0,29.3159,29.3252,29.2417,29.3159,349233.0
2022-10-26 13:10:00,31.62,31.66,31.58,31.66,344449.0,29.3159,29.353,29.2788,29.353,344449.0
2022-10-26 13:20:00,31.65,31.67,31.61,31.62,364327.0,29.3437,29.3622,29.3066,29.3159,364327.0
2022-10-26 13:30:00,31.62,31.68,31.58,31.68,339515.0,29.3159,29.3715,29.2788,29.3715,339515.0
2022-10-26 13:40:00,31.67,31.75,31.67,31.74,308087.0,29.3622,29.4364,29.3622,29.4271,308087.0
2022-10-26 13:50:00,31.74,31.82,31.73,31.81,440307.0,29.4271,29.5013,29.4179,29.492,440307.0
2022-10-26 14:00:00,31.8,31.82,31.78,31.79,270165.0,29.4828,29.5013,29.4642,29.4735,270165.0
2022-10-26 14:10:00,31.79,31.83,31.78,31.81,307359.0,29.4735,29.5106,29.4642,29.492,307359.0
2022-10-26 14:20:00,31.8,31.84,31.76,31.78,430668.0,29.4828,29.5198,29.4457,29.4642,430668.0
2022-10-26 14:30:00,31.78,31.78,31.66,31.71,692175.0,29.4642,29.4642,29.353,29.3993,692175.0
2022-10-26 14:40:00,31.71,31.71,31.58,31.6,445304.0,29.3993,29.3993,29.2788,29.2973,445304.0
2022-10-26 14:50:00,31.6,31.61,31.54,31.59,437295.0,29.2973,29.3066,29.2417,29.2881,437295.0
2022-10-26 15:00:00,31.58,31.59,31.48,31.54,554670.0,29.2788,29.2881,29.1861,29.2417,554670.0
2022-10-26 15:10:00,31.54,31.54,31.45,31.51,750449.0,29.2417,29.2417,29.1583,29.2139,750449.0
2022-10-26 15:20:00,31.51,31.59,31.49,31.58,1106936.0,29.2139,29.2881,29.1954,29.2788,1106936.0
2022-10-26 15:30:00,31.58,31.62,31.55,31.58,783576.0,29.2788,29.3159,29.251,29.2788,783576.0
2022-10-26 15:40:00,31.58,31.64,31.54,31.55,1061700.0,29.2788,29.3344,29.2417,29.251,1061700.0
2022-10-26 15:50:00,31.54,31.57,31.45,31.5,2301128.0,29.2417,29.2695,29.1583,29.2046,2301128.0
2022-10-27 09:30:00,32.99,34.18,32.96,34.18,2306993.0,30.5861,31.6893,30.5582,31.6893,2306993.0
2022-10-27 09:40:00,34.17,34.18,33.22,33.34,1585468.0,31.6801,31.6893,30.7993,30.9105,1585468.0
2022-10-27 09:50:00,33.34,33.36,32.9,33.0,1181923.0,30.9105,30.9291,30.5026,30.5953,1181923.0
2022-10-27 10:00:00,33.0,33.82,32.98,33.49,1155141.0,30.5953,31.3556,30.5768,31.0496,1155141.0
2022-10-27 10:10:00,33.48,34.22,33.47,34.1,1291296.0,31.0403,31.7264,31.0311,31.6152,1291296.0
2022-10-27 10:20:00,34.1,34.26,33.85,33.98,868084.0,31.6152,31.7635,31.3834,31.5039,868084.0
2022-10-27 10:30:00,33.99,34.0,33.69,33.73,549147.0,31.5132,31.5225,31.235,31.2721,549147.0
2022-10-27 10:40:00,33.73,33.75,33.55,33.58,640401.0,31.2721,31.2907,31.1052,31.1331,640401.0
2022-10-27 10:50:00,33.58,33.84,33.58,33.61,470239.0,31.1331,31.3741,31.1331,31.1609,470239.0
2022-10-27 11:00:00,33.61,33.65,33.47,33.55,635576.0,31.1609,31.198,31.0311,31.1052,635576.0
2022-10-27 11:10:00,33.54,33.69,33.43,33.48,540463.0,31.096,31.235,30.994,31.0403,540463.0
2022-10-27 11:20:00,33.49,33.61,33.48,33.56,455939.0,31.0496,31.1609,31.0403,31.1145,455939.0
2022-10-27 11:30:00,33.57,33.57,33.29,33.29,654663.0,31.1238,31.1238,30.8642,30.8642,654663.0
2022-10-27 11:40:00,33.3,33.32,33.1,33.11,1146262.0,30.8735,30.892,30.688,30.6973,1146262.0
2022-10-27 11:50:00,33.11,33.16,32.91,33.01,942022.0,30.6973,30.7437,30.5119,30.6046,942022.0
2022-10-27 12:00:00,33.01,33.16,32.98,33.05,792950.0,30.6046,30.7437,30.5768,30.6417,792950.0
2022-10-27 12:10:00,33.04,33.08,32.88,32.98,437076.0,30.6324,30.6695,30.4841,30.5768,437076.0
2022-10-27 12:20:00,32.98,32.99,32.83,32.84,529647.0,30.5768,30.5861,30.4377,30.447,529647.0
2022-10-27 12:30:00,32.84,33.01,32.83,32.84,569093.0,30.447,30.6046,30.4377,30.447,569093.0
2022-10-27 12:40:00,32.85,32.9,32.8,32.86,414083.0,30.4563,30.5026,30.4099,30.4655,414083.0
2022-10-27 12:50:00,32.87,33.03,32.85,32.98,435654.0,30.4748,30.6231,30.4563,30.5768,435654.0
2022-10-27 13:00:00,32.98,32.99,32.79,32.91,445298.0,30.5768,30.5861,30.4006,30.5119,445298.0
2022-10-27 13:10:00,32.91,32.92,32.71,32.86,412784.0,30.5119,30.5212,30.3265,30.4655,412784.0
2022-10-27 13:20:00,32.86,32.88,32.53,32.53,459535.0,30.4655,30.4841,30.1596,30.1596,459535.0
2022-10-27 13:30:00,32.53,32.63,32.5,32.59,590188.0,30.1596,30.2523,30.1318,30.2152,590188.0
2022-10-27 13:40:00,32.59,32.77,32.56,32.62,331913.0,30.2152,30.3821,30.1874,30.243,331913.0
2022-10-27 13:50:00,32.63,32.65,32.46,32.5,384218.0,30.2523,30.2708,30.0947,30.1318,384218.0
2022-10-27 14:00:00,32.5,32.52,32.36,32.39,419060.0,30.1318,30.1503,30.002,30.0298,419060.0
2022-10-27 14:10:00,32.4,32.5,32.39,32.44,289985.0,30.039,30.1318,30.0298,30.0761,289985.0
2022-10-27 14:20:00,32.43,32.61,32.41,32.45,613984.0,30.0669,30.2337,30.0483,30.0854,613984.0
2022-10-27 14:30:00,32.44,32.47,32.34,32.36,379624.0,30.0761,30.1039,29.9834,30.002,379624.0
2022-10-27 14:40:00,32.36,32.39,32.22,32.22,565932.0,30.002,30.0298,29.8722,29.8722,565932.0
2022-10-27 14:50:00,32.22,32.26,32.07,32.11,579227.0,29.8722,29.9092,29.7331,29.7702,579227.0
2022-10-27 15:00:00,32.11,32.25,32.04,32.05,573439.0,29.7702,29.9,29.7053,29.7145,573439.0
2022-10-27 15:10:00,32.04,32.14,32.02,32.13,1059748.0,29.7053,29.798,29.6867,29.7887,1059748.0
2022-10-27 15:20:00,32.13,32.15,32.02,32.05,619638.0,29.7887,29.8073,29.6867,29.7145,619638.0
2022-10-27 15:30:00,32.05,32.05,31.96,31.98,1086755.0,29.7145,29.7145,29.6311,29.6496,1086755.0
2022-10-27 15:40:00,31.98,32.02,31.9,31.95,1083311.0,29.6496,29.6867,29.5755,29.6218,1083311.0
2022-10-27 15:50:00,31.95,31.99,31.86,31.99,3395688.0,29.6218,29.6589,29.5384,29.6589,3395688.0
2022-10-28 09:30:00,31.45,31.51,30.63,30.91,2744886.0,29.1583,29.2139,28.398,28.6576,2744886.0
2022-10-28 09:40:00,30.91,31.2,30.86,31.08,1596834.0,28.6576,28.9265,28.6113,28.8152,1596834.0
2022-10-28 09:50:00,31.07,31.41,31.01,31.36,655009.0,28.806,29.1212,28.7503,29.0748,655009.0
2022-10-28 10:00:00,31.36,31.41,31.02,31.17,528235.0,29.0748,29.1212,28.7596,28.8987,528235.0
2022-10-28 10:10:00,31.17,31.39,31.09,31.24,872161.0,28.8987,29.1026,28.8245,28.9636,872161.0
2022-10-28 10:20:00,31.24,31.39,31.14,31.33,620532.0,28.9636,29.1026,28.8709,29.047,620532.0
2022-10-28 10:30:00,31.33,31.43,31.31,31.35,454561.0,29.047,29.1397,29.0285,29.0656,454561.0
2022-10-28 10:40:00,31.35,31.52,31.34,31.47,316462.0,29.0656,29.2232,29.0563,29.1768,316462.0
2022-10-28 10:50:00,31.47,31.51,31.41,31.44,355023.0,29.1768,29.2139,29.1212,29.149,355023.0
2022-10-28 11:00:00,31.45,31.5,31.33,31.4,448540.0,29.1583,29.2046,29.047,29.1119,448540.0
2022-10-28 11:10:00,31.4,31.45,31.35,31.45,343414.0,29.1119,29.1583,29.0656,29.1583,343414.0
2022-10-28 11:20:00,31.45,31.55,31.42,31.46,345071.0,29.1583,29.251,29.1305,29.1675,345071.0
2022-10-28 11:30:00,31.46,31.57,31.44,31.56,421154.0,29.1675,29.2695,29.149,29.2603,421154.0
2022-10-28 11:40:00,31.56,31.65,31.55,31.65,362265.0,29.2603,29.3437,29.251,29.3437,362265.0
2022-10-28 11:50:00,31.65,31.65,31.58,31.62,266441.0,29.3437,29.3437,29.2788,29.3159,266441.0
2022-10-28 12:00:00,31.61,31.62,31.42,31.49,421824.0,29.3066,29.3159,29.1305,29.1954,421824.0
2022-10-28 12:10:00,31.48,31.61,31.46,31.61,462943.0,29.1861,29.3066,29.1675,29.3066,462943.0
2022-10-28 12:20:00,31.61,31.71,31.6,31.7,403202.0,29.3066,29.3993,29.2973,29.3901,403202.0
2022-10-28 12:30:00,31.7,31.76,31.67,31.73,354163.0,29.3901,29.4457,29.3622,29.4179,354163.0
2022-10-28 12:40:00,31.73,31.76,31.66,31.7,411388.0,29.4179,29.4457,29.353,29.3901,411388.0
2022-10-28 12:50:00,31.69,31.82,31.68,31.81,369517.0,29.3808,29.5013,29.3715,29.492,369517.0
2022-10-28 13:00:00,31.81,31.84,31.79,31.82,398580.0,29.492,29.5198,29.4735,29.5013,398580.0
2022-10-28 13:10:00,31.83,31.85,31.76,31.77,382179.0,29.5106,29.5291,29.4457,29.455,382179.0
2022-10-28 13:20:00,31.77,31.83,31.74,31.79,519977.0,29.455,29.5106,29.4271,29.4735,519977.0
2022-10-28 13:30:00,31.79,31.86,31.77,31.79,376752.0,29.4735,29.5384,29.455,29.4735,376752.0
2022-10-28 13:40:00,31.79,31.82,31.66,31.67,431684.0,29.4735,29.5013,29.353,29.3622,431684.0
2022-10-28 13:50:00,31.67,31.71,31.65,31.68,319615.0,29.3622,29.3993,29.3437,29.3715,319615.0
2022-10-28 14:00:00,31.68,31.7,31.62,31.63,441035.0,29.3715,29.3901,29.3159,29.3252,441035.0
2022-10-28 14:10:00,31.62,31.65,31.55,31.61,822378.0,29.3159,29.3437,29.251,29.3066,822378.0
2022-10-28 14:20:00,31.61,31.63,31.56,31.58,315067.0,29.3066,29.3252,29.2603,29.2788,315067.0
2022-10-28 14:30:00,31.59,31.77,31.53,31.77,566834.0,29.2881,29.455,29.2324,29.455,566834.0
2022-10-28 14:40:00,31.77,31.87,31.76,31.85,428690.0,29.455,29.5477,29.4457,29.5291,428690.0
2022-10-28 14:50:00,31.85,31.89,31.81,31.88,464554.0,29.5291,29.5662,29.492,29.5569,464554.0
2022-10-28 15:00:00,31.87,31.94,31.86,31.92,523479.0,29.5477,29.6126,29.5384,29.594,523479.0
2022-10-28 15:10:00,31.91,31.96,31.84,31.87,580695.0,29.5847,29.6311,29.5198,29.5477,580695.0
2022-10-28 15:20:00,31.87,31.94,31.85,31.93,531015.0,29.5477,29.6126,29.5291,29.6033,531015.0
2022-10-28 15:30:00,31.93,31.98,31.9,31.96,776694.0,29.6033,29.6496,29.5755,29.6311,776694.0
2022-10-28 15:40:00,31.96,32.03,31.93,31.97,996667.0,29.6311,29.696,29.6033,29.6404,996667.0
2022-10-28 15:50:00,31.97,32.01,31.89,31.94,2539440.0,29.6404,29.6775,29.5662,29.6126,2539440.0
2022-10-31 09:30:00,31.9,31.9,31.59,31.69,1118587.0,29.5755,29.5755,29.2881,29.3808,1118587.0
2022-10-31 09:40:00,31.68,31.68,31.48,31.52,578554.0,29.3715,29.3715,29.1861,29.2232,578554.0
2022-10-31 09:50:00,31.51,31.61,31.46,31.49,524699.0,29.2139,29.3066,29.1675,29.1954,524699.0
2022-10-31 10:00:00,31.49,31.54,31.43,31.44,471889.0,29.1954,29.2417,29.1397,29.149,471889.0
2022-10-31 10:10:00,31.43,31.56,31.32,31.51,581878.0,29.1397,29.2603,29.0377,29.2139,581878.0
2022-10-31 10:20:00,31.51,31.54,31.22,31.29,485287.0,29.2139,29.2417,28.945,29.0099,485287.0
2022-10-31 10:30:00,31.29,31.4,31.26,31.39,438139.0,29.0099,29.1119,28.9821,29.1026,438139.0
2022-10-31 10:40:00,31.39,31.44,31.34,31.41,366935.0,29.1026,29.149,29.0563,29.1212,366935.0
2022-10-31 10:50:00,31.4,31.44,31.36,31.39,432798.0,29.1119,29.149,29.0748,29.1026,432798.0
2022-10-31 11:00:00,31.39,31.49,31.36,31.46,423329.0,29.1026,29.1954,29.0748,29.1675,423329.0
2022-10-31 11:10:00,31.47,31.47,31.36,31.44,532919.0,29.1768,29.1768,29.0748,29.149,532919.0
2022-10-31 11:20:00,31.44,31.6,31.42,31.6,897003.0,29.149,29.2973,29.1305,29.2973,897003.0
2022-10-31 11:30:00,31.6,31.63,31.52,31.53,518722.0,29.2973,29.3252,29.2232,29.2324,518722.0
2022-10-31 11:40:00,31.53,31.62,31.5,31.62,565903.0,29.2324,29.3159,29.2046,29.3159,565903.0
2022-10-31 11:50:00,31.62,31.68,31.49,31.55,415595.0,29.3159,29.3715,29.1954,29.251,415595.0
2022-10-31 12:00:00,31.55,31.6,31.52,31.55,342760.0,29.251,29.2973,29.2232,29.251,342760.0
2022-10-31 12:10:00,31.54,31.67,31.53,31.64,358011.0,29.2417,29.3622,29.2324,29.3344,358011.0
2022-10-31 12:20:00,31.63,31.68,31.59,31.61,270160.0,29.3252,29.3715,29.2881,29.3066,270160.0
2022-10-31 12:30:00,31.61,31.63,31.53,31.58,229797.0,29.3066,29.3252,29.2324,29.2788,229797.0
2022-10-31 12:40:00,31.58,31.58,31.48,31.52,206337.0,29.2788,29.2788,29.1861,29.2232,206337.0
2022-10-31 12:50:00,31.51,31.63,31.51,31.6,253026.0,29.2139,29.3252,29.2139,29.2973,253026.0
2022-10-31 13:00:00,31.6,31.65,31.55,31.65,240606.0,29.2973,29.3437,29.251,29.3437,240606.0
2022-10-31 13:10:00,31.64,31.8,31.63,31.74,387824.0,29.3344,29.4828,29.3252,29.4271,387824.0
2022-10-31 13:20:00,31.73,31.76,31.68,31.72,295962.0,29.4179,29.4457,29.3715,29.4086,295962.0
2022-10-31 13:30:00,31.71,31.73,31.67,31.73,319310.0,29.3993,29.4179,29.3622,29.4179,319310.0
2022-10-31 13:40:00,31.73,31.73,31.6,31.61,321270.0,29.4179,29.4179,29.2973,29.3066,321270.0
2022-10-31 13:50:00,31.62,31.67,31.58,31.67,290685.0,29.3159,29.3622,29.2788,29.3622,290685.0
2022-10-31 14:00:00,31.67,31.74,31.66,31.71,239687.0,29.3622,29.4271,29.353,29.3993,239687.0
2022-10-31 14:10:00,31.7,31.72,31.67,31.7,299727.0,29.3901,29.4086,29.3622,29.3901,299727.0
2022-10-31 14:20:00,31.7,31.76,31.68,31.75,214089.0,29.3901,29.4457,29.3715,29.4364,214089.0
2022-10-31 14:30:00,31.75,31.82,31.72,31.81,305854.0,29.4364,29.5013,29.4086,29.492,305854.0
2022-10-31 14:40:00,31.81,31.87,31.79,31.82,351348.0,29.492,29.5477,29.4735,29.5013,351348.0
2022-10-31 14:50:00,31.83,31.84,31.75,31.77,434202.0,29.5106,29.5198,29.4364,29.455,434202.0
2022-10-31 15:00:00,31.77,31.79,31.67,31.67,328308.0,29.455,29.4735,29.3622,29.3622,328308.0
2022-10-31 15:10:00,31.67,31.76,31.65,31.75,484159.0,29.3622,29.4457,29.3437,29.4364,484159.0
2022-10-31 15:20:00,31.75,31.81,31.71,31.8,564454.0,29.4364,29.492,29.3993,29.4828,564454.0
2022-10-31 15:30:00,31.79,31.86,31.78,31.83,514424.0,29.4735,29.5384,29.4642,29.5106,514424.0
2022-10-31 15:40:00,31.83,31.87,31.77,31.77,531972.0,29.5106,29.5477,29.455,29.455,531972.0
2022-10-31 15:50:00,31.77,31.81,31.69,31.75,2187736.0,29.455,29.492,29.3808,29.4364,2187736.0
2022-11-01 09:30:00,31.99,32.61,31.98,32.37,1062125.0,29.6589,30.2337,29.6496,30.0112,1062125.0
2022-11-01 09:40:00,32.36,32.38,32.19,32.32,859683.0,30.002,30.0205,29.8443,29.9649,859683.0
2022-11-01 09:50:00,32.32,32.42,32.23,32.27,322689.0,29.9649,30.0576,29.8814,29.9185,322689.0
2022-11-01 10:00:00,32.27,32.29,31.99,31.99,353091.0,29.9185,29.9371,29.6589,29.6589,353091.0
2022-11-01 10:10:00,31.99,32.02,31.86,31.9,379018.0,29.6589,29.6867,29.5384,29.5755,379018.0
2022-11-01 10:20:00,31.89,31.95,31.8,31.89,277791.0,29.5662,29.6218,29.4828,29.5662,277791.0
2022-11-01 10:30:00,31.9,32.03,31.83,31.84,372657.0,29.5755,29.696,29.5106,29.5198,372657.0
2022-11-01 10:40:00,31.84,31.84,31.7,31.77,462211.0,29.5198,29.5198,29.3901,29.455,462211.0
2022-11-01 10:50:00,31.77,31.86,31.73,31.79,351288.0,29.455,29.5384,29.4179,29.4735,351288.0
2022-11-01 11:00:00,31.78,31.8,31.67,31.76,430484.0,29.4642,29.4828,29.3622,29.4457,430484.0
2022-11-01 11:10:00,31.76,31.77,31.67,31.67,506817.0,29.4457,29.455,29.3622,29.3622,506817.0
2022-11-01 11:20:00,31.67,31.71,31.63,31.7,431591.0,29.3622,29.3993,29.3252,29.3901,431591.0
2022-11-01 11:30:00,31.7,31.74,31.59,31.63,738468.0,29.3901,29.4271,29.2881,29.3252,738468.0
2022-11-01 11:40:00,31.63,31.77,31.6,31.73,335882.0,29.3252,29.455,29.2973,29.4179,335882.0
2022-11-01 11:50:00,31.73,31.78,31.71,31.77,518063.0,29.4179,29.4642,29.3993,29.455,518063.0
2022-11-01 12:00:00,31.78,31.87,31.73,31.74,601890.0,29.4642,29.5477,29.4179,29.4271,601890.0
2022-11-01 12:10:00,31.74,31.76,31.66,31.74,308666.0,29.4271,29.4457,29.353,29.4271,308666.0
2022-11-01 12:20:00,31.74,31.77,31.7,31.76,292210.0,29.4271,29.455,29.3901,29.4457,292210.0
2022-11-01 12:30:00,31.75,31.77,31.69,31.73,326311.0,29.4364,29.455,29.3808,29.4179,326311.0
2022-11-01 12:40:00,31.73,31.74,31.67,31.71,193591.0,29.4179,29.4271,29.3622,29.3993,193591.0
2022-11-01 12:50:00,31.71,31.73,31.68,31.72,256597.0,29.3993,29.4179,29.3715,29.4086,256597.0
2022-11-01 13:00:00,31.73,31.82,31.69,31.79,299403.0,29.4179,29.5013,29.3808,29.4735,299403.0
2022-11-01 13:10:00,31.8,31.87,31.79,31.8,204455.0,29.4828,29.5477,29.4735,29.4828,204455.0
2022-11-01 13:20:00,31.8,31.84,31.74,31.77,189331.0,29.4828,29.5198,29.4271,29.455,189331.0
2022-11-01 13:30:00,31.77,31.81,31.59,31.61,479846.0,29.455,29.492,29.2881,29.3066,479846.0
2022-11-01 13:40:00,31.61,31.7,31.6,31.63,442547.0,29.3066,29.3901,29.2973,29.3252,442547.0
2022-11-01 13:50:00,31.63,31.69,31.62,31.68,258005.0,29.3252,29.3808,29.3159,29.3715,258005.0
2022-11-01 14:00:00,31.68,31.68,31.62,31.65,221873.0,29.3715,29.3715,29.3159,29.3437,221873.0
2022-11-01 14:10:00,31.64,31.65,31.59,31.61,180088.0,29.3344,29.3437,29.2881,29.3066,180088.0
2022-11-01 14:20:00,31.61,31.75,31.6,31.73,601924.0,29.3066,29.4364,29.2973,29.4179,601924.0
2022-11-01 14:30:00,31.73,31.73,31.62,31.64,259064.0,29.4179,29.4179,29.3159,29.3344,259064.0
2022-11-01 14:40:00,31.64,31.66,31.6,31.61,380835.0,29.3344,29.353,29.2973,29.3066,380835.0
2022-11-01 14:50:00,31.62,31.73,31.6,31.7,271132.0,29.3159,29.4179,29.2973,29.3901,271132.0
2022-11-01 15:00:00,31.69,31.78,31.67,31.75,412259.0,29.3808,29.4642,29.3622,29.4364,412259.0
2022-11-01 15:10:00,31.76,31.76,31.63,31.65,351416.0,29.4457,29.4457,29.3252,29.3437,351416.0
2022-11-01 15:20:00,31.64,31.67,31.59,31.62,330726.0,29.3344,29.3622,29.2881,29.3159,330726.0
2022-11-01 15:30:00,31.62,31.65,31.54,31.63,558885.0,29.3159,29.3437,29.2417,29.3252,558885.0
2022-11-01 15:40:00,31.62,31.68,31.62,31.67,571973.0,29.3159,29.3715,29.3159,29.3622,571973.0
2022-11-01 15:50:00,31.67,31.68,31.54,31.55,2016000.0,29.3622,29.3715,29.2417,29.251,2016000.0
2022-11-02 09:30:00,31.45,31.51,31.31,31.33,557163.0,29.1583,29.2139,29.0285,29.047,557163.0
2022-11-02 09:40:00,31.33,31.54,31.3,31.46,376404.0,29.047,29.2417,29.0192,29.1675,376404.0
2022-11-02 09:50:00,31.45,31.6,31.4,31.57,355771.0,29.1583,29.2973,29.1119,29.2695,355771.0
2022-11-02 10:00:00,31.57,31.63,31.45,31.48,535599.0,29.2695,29.3252,29.1583,29.1861,535599.0
2022-11-02 10:10:00,31.47,31.49,31.37,31.42,263711.0,29.1768,29.1954,29.0841,29.1305,263711.0
2022-11-02 10:20:00,31.41,31.51,31.39,31.51,327564.0,29.1212,29.2139,29.1026,29.2139,327564.0
2022-11-02 10:30:00,31.52,31.59,31.48,31.51,391703.0,29.2232,29.2881,29.1861,29.2139,391703.0
2022-11-02 10:40:00,31.51,31.58,31.48,31.51,376119.0,29.2139,29.2788,29.1861,29.2139,376119.0
2022-11-02 10:50:00,31.5,31.57,31.46,31.48,406127.0,29.2046,29.2695,29.1675,29.1861,406127.0
2022-11-02 11:00:00,31.49,31.5,31.43,31.45,357541.0,29.1954,29.2046,29.1397,29.1583,357541.0
2022-11-02 11:10:00,31.45,31.49,31.42,31.47,378222.0,29.1583,29.1954,29.1305,29.1768,378222.0
2022-11-02 11:20:00,31.47,31.5,31.42,31.44,308057.0,29.1768,29.2046,29.1305,29.149,308057.0
2022-11-02 11:30:00,31.44,31.48,31.41,31.45,196502.0,29.149,29.1861,29.1212,29.1583,196502.0
2022-11-02 11:40:00,31.45,31.49,31.42,31.44,345269.0,29.1583,29.1954,29.1305,29.149,345269.0
2022-11-02 11:50:00,31.44,31.54,31.44,31.48,294194.0,29.149,29.2417,29.149,29.1861,294194.0
2022-11-02 12:00:00,31.48,31.48,31.41,31.46,243605.0,29.1861,29.1861,29.1212,29.1675,243605.0
2022-11-02 12:10:00,31.46,31.48,31.4,31.43,227950.0,29.1675,29.1861,29.1119,29.1397,227950.0
2022-11-02 12:20:00,31.43,31.43,31.38,31.39,271774.0,29.1397,29.1397,29.0934,29.1026,271774.0
2022-11-02 12:30:00,31.38,31.41,31.32,31.35,206535.0,29.0934,29.1212,29.0377,29.0656,206535.0
2022-11-02 12:40:00,31.36,31.37,31.32,31.35,237417.0,29.0748,29.0841,29.0377,29.0656,237417.0
2022-11-02 12:50:00,31.35,31.43,31.34,31.41,255700.0,29.0656,29.1397,29.0563,29.1212,255700.0
2022-11-02 13:00:00,31.41,31.41,31.38,31.4,163114.0,29.1212,29.1212,29.0934,29.1119,163114.0
2022-11-02 13:10:00,31.4,31.48,31.38,31.48,212362.0,29.1119,29.1861,29.0934,29.1861,212362.0
2022-11-02 13:20:00,31.48,31.48,31.43,31.45,212255.0,29.1861,29.1861,29.1397,29.1583,212255.0
2022-11-02 13:30:00,31.45,31.45,31.4,31.44,226600.0,29.1583,29.1583,29.1119,29.149,226600.0
2022-11-02 13:40:00,31.45,31.52,31.44,31.5,265524.0,29.1583,29.2232,29.149,29.2046,265524.0
2022-11-02 13:50:00,31.51,31.52,31.47,31.52,318726.0,29.2139,29.2232,29.1768,29.2232,318726.0
2022-11-02 14:00:00,31.52,32.0,31.48,31.87,915563.0,29.2232,29.6682,29.1861,29.5477,915563.0
2022-11-02 14:10:00,31.87,31.93,31.74,31.8,400911.0,29.5477,29.6033,29.4271,29.4828,400911.0
2022-11-02 14:20:00,31.81,31.92,31.76,31.9,461089.0,29.492,29.594,29.4457,29.5755,461089.0
2022-11-02 14:30:00,31.91,31.97,31.37,31.58,1078066.0,29.5847,29.6404,29.0841,29.2788,1078066.0
2022-11-02 14:40:00,31.58,31.84,31.49,31.61,928830.0,29.2788,29.5198,29.1954,29.3066,928830.0
2022-11-02 14:50:00,31.61,31.64,31.2,31.31,789830.0,29.3066,29.3344,28.9265,29.0285,789830.0
2022-11-02 15:00:00,31.3,31.56,31.25,31.53,613214.0,29.0192,29.2603,28.9728,29.2324,613214.0
2022-11-02 15:10:00,31.53,31.53,31.21,31.21,525690.0,29.2324,29.2324,28.9358,28.9358,525690.0
2022-11-02 15:20:00,31.22,31.23,31.0,31.05,548135.0,28.945,28.9543,28.7411,28.7874,548135.0
2022-11-02 15:30:00,31.05,31.11,30.98,31.09,614357.0,28.7874,28.843,28.7225,28.8245,614357.0
2022-11-02 15:40:00,31.09,31.11,30.97,31.0,674468.0,28.8245,28.843,28.7132,28.7411,674468.0
2022-11-02 15:50:00,31.0,31.0,30.85,30.89,1779516.0,28.7411,28.7411,28.602,28.6391,1779516.0
2022-11-03 09:30:00,30.46,30.58,30.29,30.53,923321.0,28.2404,28.3517,28.0828,28.3053,923321.0
2022-11-03 09:40:00,30.53,30.56,30.36,30.43,581160.0,28.3053,28.3331,28.1477,28.2126,581160.0
2022-11-03 09:50:00,30.42,30.46,30.24,30.27,385210.0,28.2033,28.2404,28.0364,28.0643,385210.0
2022-11-03 10:00:00,30.27,30.34,30.2,30.21,571045.0,28.0643,28.1292,27.9994,28.0086,571045.0
2022-11-03 10:10:00,30.21,30.29,30.14,30.18,465821.0,28.0086,28.0828,27.9437,27.9808,465821.0
2022-11-03 10:20:00,30.17,30.32,30.15,30.31,376219.0,27.9715,28.1106,27.953,28.1013,376219.0
2022-11-03 10:30:00,30.31,30.32,30.12,30.23,317750.0,28.1013,28.1106,27.9252,28.0272,317750.0
2022-11-03 10:40:00,30.23,30.34,30.21,30.3,451158.0,28.0272,28.1292,28.0086,28.0921,451158.0
2022-11-03 10:50:00,30.3,30.35,30.25,30.34,296327.0,28.0921,28.1384,28.0457,28.1292,296327.0
2022-11-03 11:00:00,30.34,30.35,30.19,30.2,386271.0,28.1292,28.1384,27.9901,27.9994,386271.0
2022-11-03 11:10:00,30.2,30.22,30.1,30.15,369861.0,27.9994,28.0179,27.9066,27.953,369861.0
2022-11-03 11:20:00,30.15,30.22,30.09,30.1,266035.0,27.953,28.0179,27.8974,27.9066,266035.0
2022-11-03 11:30:00,30.09,30.14,30.04,30.13,302952.0,27.8974,27.9437,27.851,27.9345,302952.0
2022-11-03 11:40:00,30.14,30.28,30.11,30.2,533803.0,27.9437,28.0735,27.9159,27.9994,533803.0
2022-11-03 11:50:00,30.2,30.21,30.15,30.2,370866.0,27.9994,28.0086,27.953,27.9994,370866.0
2022-11-03 12:00:00,30.2,30.23,30.15,30.19,569254.0,27.9994,28.0272,27.953,27.9901,569254.0
2022-11-03 12:10:00,30.19,30.31,30.18,30.27,375493.0,27.9901,28.1013,27.9808,28.0643,375493.0
2022-11-03 12:20:00,30.27,30.31,30.21,30.24,426017.0,28.0643,28.1013,28.0086,28.0364,426017.0
2022-11-03 12:30:00,30.24,30.27,30.2,30.23,400894.0,28.0364,28.0643,27.9994,28.0272,400894.0
2022-11-03 12:40:00,30.23,30.31,30.21,30.28,427611.0,28.0272,28.1013,28.0086,28.0735,427611.0
2022-11-03 12:50:00,30.28,30.4,30.27,30.37,321179.0,28.0735,28.1848,28.0643,28.157,321179.0
2022-11-03 13:00:00,30.36,30.38,30.27,30.29,325035.0,28.1477,28.1662,28.0643,28.0828,325035.0
2022-11-03 13:10:00,30.29,30.3,30.21,30.23,463953.0,28.0828,28.0921,28.0086,28.0272,463953.0
2022-11-03 13:20:00,30.23,30.26,30.19,30.24,579168.0,28.0272,28.055,27.9901,28.0364,579168.0
2022-11-03 13:30:00,30.24,30.35,30.23,30.31,423879.0,28.0364,28.1384,28.0272,28.1013,423879.0
2022-11-03 13:40:00,30.3,30.38,30.3,30.37,293854.0,28.0921,28.1662,28.0921,28.157,293854.0
2022-11-03 13:50:00,30.37,30.39,30.29,30.29,260532.0,28.157,28.1755,28.0828,28.0828,260532.0
2022-11-03 14:00:00,30.29,30.31,30.25,30.29,630885.0,28.0828,28.1013,28.0457,28.0828,630885.0
2022-11-03 14:10:00,30.29,30.31,30.22,30.25,524231.0,28.0828,28.1013,28.0179,28.0457,524231.0
2022-11-03 14:20:00,30.25,30.41,30.24,30.4,341587.0,28.0457,28.1941,28.0364,28.1848,341587.0
2022-11-03 14:30:00,30.39,30.41,30.31,30.34,358902.0,28.1755,28.1941,28.1013,28.1292,358902.0
2022-11-03 14:40:00,30.34,30.46,30.31,30.46,520947.0,28.1292,28.2404,28.1013,28.2404,520947.0
2022-11-03 14:50:00,30.45,30.52,30.41,30.5,698989.0,28.2311,28.296,28.1941,28.2775,698989.0
2022-11-03 15:00:00,30.51,30.54,30.48,30.51,475045.0,28.2868,28.3146,28.259,28.2868,475045.0
2022-11-03 15:10:00,30.51,30.54,30.49,30.54,500203.0,28.2868,28.3146,28.2682,28.3146,500203.0
2022-11-03 15:20:00,30.54,30.56,30.49,30.51,672575.0,28.3146,28.3331,28.2682,28.2868,672575.0
2022-11-03 15:30:00,30.51,30.52,30.47,30.52,1052005.0,28.2868,28.296,28.2497,28.296,1052005.0
2022-11-03 15:40:00,30.52,30.53,30.39,30.41,1186084.0,28.296,28.3053,28.1755,28.1941,1186084.0
2022-11-03 15:50:00,30.41,30.46,30.25,30.46,4953402.0,28.1941,28.2404,28.0457,28.2404,4953402.0
2022-11-04 09:30:00,30.81,30.89,30.66,30.73,1097346.0,28.5649,28.6391,28.4258,28.4907,1097346.0
2022-11-04 09:40:00,30.74,30.77,30.37,30.41,637647.0,28.5,28.5278,28.157,28.1941,637647.0
2022-11-04 09:50:00,30.41,30.89,30.4,30.89,1063249.0,28.1941,28.6391,28.1848,28.6391,1063249.0
2022-11-04 10:00:00,30.88,31.11,30.87,31.07,638247.0,28.6298,28.843,28.6205,28.806,638247.0
2022-11-04 10:10:00,31.07,31.38,31.03,31.19,782860.0,28.806,29.0934,28.7689,28.9172,782860.0
2022-11-04 10:20:00,31.19,31.34,31.06,31.26,474505.0,28.9172,29.0563,28.7967,28.9821,474505.0
2022-11-04 10:30:00,31.27,31.35,31.23,31.35,566366.0,28.9914,29.0656,28.9543,29.0656,566366.0
2022-11-04 10:40:00,31.35,31.44,31.15,31.2,635916.0,29.0656,29.149,28.8801,28.9265,635916.0
2022-11-04 10:50:00,31.2,31.23,31.07,31.14,385613.0,28.9265,28.9543,28.806,28.8709,385613.0
2022-11-04 11:00:00,31.14,31.3,31.13,31.22,493570.0,28.8709,29.0192,28.8616,28.945,493570.0
2022-11-04 11:10:00,31.22,31.31,31.12,31.21,446250.0,28.945,29.0285,28.8523,28.9358,446250.0
2022-11-04 11:20:00,31.21,31.31,31.12,31.14,390778.0,28.9358,29.0285,28.8523,28.8709,390778.0
2022-11-04 11:30:00,31.14,31.26,31.08,31.1,412266.0,28.8709,28.9821,28.8152,28.8338,412266.0
2022-11-04 11:40:00,31.1,31.1,30.81,30.83,1061607.0,28.8338,28.8338,28.5649,28.5834,1061607.0
2022-11-04 11:50:00,30.84,30.84,30.67,30.7,387453.0,28.5927,28.5927,28.4351,28.4629,387453.0
2022-11-04 12:00:00,30.7,30.77,30.56,30.77,388305.0,28.4629,28.5278,28.3331,28.5278,388305.0
2022-11-04 12:10:00,30.77,30.92,30.69,30.89,342467.0,28.5278,28.6669,28.4536,28.6391,342467.0
2022-11-04 12:20:00,30.89,30.91,30.79,30.79,363336.0,28.6391,28.6576,28.5464,28.5464,363336.0
2022-11-04 12:30:00,30.8,30.8,30.72,30.74,357743.0,28.5556,28.5556,28.4815,28.5,357743.0
2022-11-04 12:40:00,30.74,30.75,30.61,30.61,264040.0,28.5,28.5093,28.3795,28.3795,264040.0
2022-11-04 12:50:00,30.62,30.76,30.61,30.75,290460.0,28.3888,28.5185,28.3795,28.5093,290460.0
2022-11-04 13:00:00,30.74,30.82,30.69,30.69,334876.0,28.5,28.5742,28.4536,28.4536,334876.0
2022-11-04 13:10:00,30.7,30.89,30.69,30.82,436663.0,28.4629,28.6391,28.4536,28.5742,436663.0
2022-11-04 13:20:00,30.82,30.84,30.74,30.77,292038.0,28.5742,28.5927,28.5,28.5278,292038.0
2022-11-04 13:30:00,30.77,30.86,30.75,30.83,544041.0,28.5278,28.6113,28.5093,28.5834,544041.0
2022-11-04 13:40:00,30.82,30.85,30.77,30.84,443886.0,28.5742,28.602,28.5278,28.5927,443886.0
2022-11-04 13:50:00,30.84,30.85,30.68,30.7,277583.0,28.5927,28.602,28.4444,28.4629,277583.0
2022-11-04 14:00:00,30.71,30.73,30.65,30.67,378689.0,28.4722,28.4907,28.4166,28.4351,378689.0
2022-11-04 14:10:00,30.67,30.74,30.61,30.73,271053.0,28.4351,28.5,28.3795,28.4907,271053.0
2022-11-04 14:20:00,30.73,30.84,30.69,30.82,324166.0,28.4907,28.5927,28.4536,28.5742,324166.0
2022-11-04 14:30:00,30.82,30.84,30.77,30.82,289532.0,28.5742,28.5927,28.5278,28.5742,289532.0
2022-11-04 14:40:00,30.83,30.92,30.81,30.86,377022.0,28.5834,28.6669,28.5649,28.6113,377022.0
2022-11-04 14:50:00,30.86,30.95,30.86,30.91,387540.0,28.6113,28.6947,28.6113,28.6576,387540.0
2022-11-04 15:00:00,30.91,30.97,30.87,30.96,523418.0,28.6576,28.7132,28.6205,28.704,523418.0
2022-11-04 15:10:00,30.96,31.0,30.94,30.95,467736.0,28.704,28.7411,28.6854,28.6947,467736.0
2022-11-04 15:20:00,30.94,30.95,30.85,30.88,437099.0,28.6854,28.6947,28.602,28.6298,437099.0
2022-11-04 15:30:00,30.88,31.0,30.83,30.99,571341.0,28.6298,28.7411,28.5834,28.7318,571341.0
2022-11-04 15:40:00,30.99,31.08,30.97,31.01,762286.0,28.7318,28.8152,28.7132,28.7503,762286.0
2022-11-04 15:50:00,31.01,31.03,30.93,31.02,2054032.0,28.7503,28.7689,28.6762,28.7596,2054032.0
2022-11-07 09:30:00,31.19,31.83,31.19,31.83,988073.0,28.9172,29.5106,28.9172,29.5106,988073.0
2022-11-07 09:40:00,31.82,31.85,31.51,31.54,637430.0,29.5013,29.5291,29.2139,29.2417,637430.0
2022-11-07 09:50:00,31.54,31.59,31.32,31.38,431326.0,29.2417,29.2881,29.0377,29.0934,431326.0
2022-11-07 10:00:00,31.38,31.54,31.34,31.43,601459.0,29.0934,29.2417,29.0563,29.1397,601459.0
2022-11-07 10:10:00,31.43,31.52,31.35,31.44,466401.0,29.1397,29.2232,29.0656,29.149,466401.0
2022-11-07 10:20:00,31.44,31.44,31.22,31.26,360124.0,29.149,29.149,28.945,28.9821,360124.0
2022-11-07 10:30:00,31.26,31.27,31.14,31.15,367176.0,28.9821,28.9914,28.8709,28.8801,367176.0
2022-11-07 10:40:00,31.16,31.33,31.12,31.29,718049.0,28.8894,29.047,28.8523,29.0099,718049.0
2022-11-07 10:50:00,31.29,31.33,31.25,31.28,312689.0,29.0099,29.047,28.9728,29.0007,312689.0
2022-11-07 11:00:00,31.28,31.32,31.2,31.24,308767.0,29.0007,29.0377,28.9265,28.9636,308767.0
2022-11-07 11:10:00,31.23,31.37,31.21,31.32,296718.0,28.9543,29.0841,28.9358,29.0377,296718.0
2022-11-07 11:20:00,31.32,31.43,31.3,31.38,361849.0,29.0377,29.1397,29.0192,29.0934,361849.0
2022-11-07 11:30:00,31.38,31.42,31.34,31.35,279282.0,29.0934,29.1305,29.0563,29.0656,279282.0
2022-11-07 11:40:00,31.35,31.35,31.23,31.29,273041.0,29.0656,29.0656,28.9543,29.0099,273041.0
2022-11-07 11:50:00,31.29,31.31,31.2,31.22,293296.0,29.0099,29.0285,28.9265,28.945,293296.0
2022-11-07 12:00:00,31.21,31.25,31.16,31.22,266667.0,28.9358,28.9728,28.8894,28.945,266667.0
2022-11-07 12:10:00,31.21,31.24,31.17,31.22,289554.0,28.9358,28.9636,28.8987,28.945,289554.0
2022-11-07 12:20:00,31.23,31.3,31.22,31.29,277085.0,28.9543,29.0192,28.945,29.0099,277085.0
2022-11-07 12:30:00,31.29,31.37,31.28,31.37,399040.0,29.0099,29.0841,29.0007,29.0841,399040.0
2022-11-07 12:40:00,31.37,31.44,31.32,31.4,350465.0,29.0841,29.149,29.0377,29.1119,350465.0
2022-11-07 12:50:00,31.39,31.42,31.37,31.4,280268.0,29.1026,29.1305,29.0841,29.1119,280268.0
2022-11-07 13:00:00,31.4,31.55,31.39,31.55,267241.0,29.1119,29.251,29.1026,29.251,267241.0
2022-11-07 13:10:00,31.55,31.59,31.53,31.57,314713.0,29.251,29.2881,29.2324,29.2695,314713.0
2022-11-07 13:20:00,31.57,31.57,31.46,31.49,467390.0,29.2695,29.2695,29.1675,29.1954,467390.0
2022-11-07 13:30:00,31.49,31.5,31.42,31.45,359452.0,29.1954,29.2046,29.1305,29.1583,359452.0
2022-11-07 13:40:00,31.45,31.55,31.44,31.55,340297.0,29.1583,29.251,29.149,29.251,340297.0
2022-11-07 13:50:00,31.55,31.57,31.53,31.56,289903.0,29.251,29.2695,29.2324,29.2603,289903.0
2022-11-07 14:00:00,31.56,31.61,31.5,31.54,601389.0,29.2603,29.3066,29.2046,29.2417,601389.0
2022-11-07 14:10:00,31.54,31.63,31.53,31.61,334858.0,29.2417,29.3252,29.2324,29.3066,334858.0
2022-11-07 14:20:00,31.62,31.68,31.6,31.67,305931.0,29.3159,29.3715,29.2973,29.3622,305931.0
2022-11-07 14:30:00,31.67,31.72,31.65,31.72,308545.0,29.3622,29.4086,29.3437,29.4086,308545.0
2022-11-07 14:40:00,31.72,31.76,31.69,31.73,386375.0,29.4086,29.4457,29.3808,29.4179,386375.0
2022-11-07 14:50:00,31.72,31.73,31.65,31.68,452855.0,29.4086,29.4179,29.3437,29.3715,452855.0
2022-11-07 15:00:00,31.68,31.74,31.66,31.69,357813.0,29.3715,29.4271,29.353,29.3808,357813.0
2022-11-07 15:10:00,31.69,31.76,31.67,31.73,501858.0,29.3808,29.4457,29.3622,29.4179,501858.0
2022-11-07 15:20:00,31.73,31.73,31.62,31.64,518149.0,29.4179,29.4179,29.3159,29.3344,518149.0
2022-11-07 15:30:00,31.64,31.65,31.62,31.65,528339.0,29.3344,29.3437,29.3159,29.3437,528339.0
2022-11-07 15:40:00,31.65,31.72,31.63,31.7,633163.0,29.3437,29.4086,29.3252,29.3901,633163.0
2022-11-07 15:50:00,31.7,31.7,31.54,31.62,2088150.0,29.3901,29.3901,29.2417,29.3159,2088150.0
2022-11-08 09:30:00,31.75,31.9,31.47,31.83,727418.0,29.4364,29.5755,29.1768,29.5106,727418.0
2022-11-08 09:40:00,31.84,31.86,31.63,31.76,550915.0,29.5198,29.5384,29.3252,29.4457,550915.0
2022-11-08 09:50:00,31.75,31.82,31.7,31.74,387122.0,29.4364,29.5013,29.3901,29.4271,387122.0
2022-11-08 10:00:00,31.74,31.83,31.65,31.66,640899.0,29.4271,29.5106,29.3437,29.353,640899.0
2022-11-08 10:10:00,31.66,31.93,31.66,31.9,389830.0,29.353,29.6033,29.353,29.5755,389830.0
2022-11-08 10:20:00,31.91,31.98,31.87,31.91,248998.0,29.5847,29.6496,29.5477,29.5847,248998.0
2022-11-08 10:30:00,31.91,32.02,31.89,31.97,316609.0,29.5847,29.6867,29.5662,29.6404,316609.0
2022-11-08 10:40:00,31.98,32.09,31.96,32.07,359009.0,29.6496,29.7516,29.6311,29.7331,359009.0
2022-11-08 10:50:00,32.08,32.12,31.95,32.01,343427.0,29.7424,29.7794,29.6218,29.6775,343427.0
2022-11-08 11:00:00,32.02,32.04,31.97,32.01,247590.0,29.6867,29.7053,29.6404,29.6775,247590.0
2022-11-08 11:10:00,32.02,32.11,32.01,32.09,427083.0,29.6867,29.7702,29.6775,29.7516,427083.0
2022-11-08 11:20:00,32.1,32.21,32.09,32.18,323504.0,29.7609,29.8629,29.7516,29.8351,323504.0
2022-11-08 11:30:00,32.16,32.3,32.14,32.29,381145.0,29.8165,29.9463,29.798,29.9371,381145.0
2022-11-08 11:40:00,32.29,32.32,32.21,32.26,315536.0,29.9371,29.9649,29.8629,29.9092,315536.0
2022-11-08 11:50:00,32.26,32.34,32.24,32.29,245085.0,29.9092,29.9834,29.8907,29.9371,245085.0
2022-11-08 12:00:00,32.29,32.3,32.18,32.2,287971.0,29.9371,29.9463,29.8351,29.8536,287971.0
2022-11-08 12:10:00,32.21,32.23,32.14,32.18,258956.0,29.8629,29.8814,29.798,29.8351,258956.0
2022-11-08 12:20:00,32.18,32.19,32.13,32.19,261072.0,29.8351,29.8443,29.7887,29.8443,261072.0
2022-11-08 12:30:00,32.19,32.19,32.11,32.18,292703.0,29.8443,29.8443,29.7702,29.8351,292703.0
2022-11-08 12:40:00,32.18,32.19,32.12,32.13,320413.0,29.8351,29.8443,29.7794,29.7887,320413.0
2022-11-08 12:50:00,32.13,32.17,32.09,32.14,285772.0,29.7887,29.8258,29.7516,29.798,285772.0
2022-11-08 13:00:00,32.14,32.21,32.13,32.2,299193.0,29.798,29.8629,29.7887,29.8536,299193.0
2022-11-08 13:10:00,32.2,32.21,32.14,32.15,327809.0,29.8536,29.8629,29.798,29.8073,327809.0
2022-11-08 13:20:00,32.15,32.15,31.93,31.96,308391.0,29.8073,29.8073,29.6033,29.6311,308391.0
2022-11-08 13:30:00,31.96,31.96,31.88,31.92,369518.0,29.6311,29.6311,29.5569,29.594,369518.0
2022-11-08 13:40:00,31.92,31.94,31.84,31.85,239026.0,29.594,29.6126,29.5198,29.5291,239026.0
2022-11-08 13:50:00,31.85,31.89,31.75,31.78,437179.0,29.5291,29.5662,29.4364,29.4642,437179.0
2022-11-08 14:00:00,31.77,31.84,31.73,31.73,289500.0,29.455,29.5198,29.4179,29.4179,289500.0
2022-11-08 14:10:00,31.74,31.78,31.62,31.72,543241.0,29.4271,29.4642,29.3159,29.4086,543241.0
2022-11-08 14:20:00,31.71,31.74,31.52,31.57,489354.0,29.3993,29.4271,29.2232,29.2695,489354.0
2022-11-08 14:30:00,31.57,31.72,31.52,31.71,459685.0,29.2695,29.4086,29.2232,29.3993,459685.0
2022-11-08 14:40:00,31.71,31.77,31.68,31.74,434411.0,29.3993,29.455,29.3715,29.4271,434411.0
2022-11-08 14:50:00,31.75,31.83,31.73,31.77,381787.0,29.4364,29.5106,29.4179,29.455,381787.0
2022-11-08 15:00:00,31.76,31.89,31.75,31.86,356439.0,29.4457,29.5662,29.4364,29.5384,356439.0
2022-11-08 15:10:00,31.87,31.9,31.82,31.9,288679.0,29.5477,29.5755,29.5013,29.5755,288679.0
2022-11-08 15:20:00,31.9,32.02,31.89,32.02,401932.0,29.5755,29.6867,29.5662,29.6867,401932.0
2022-11-08 15:30:00,32.02,32.13,32.0,32.09,591171.0,29.6867,29.7887,29.6682,29.7516,591171.0
2022-11-08 15:40:00,32.09,32.09,31.96,31.96,847749.0,29.7516,29.7516,29.6311,29.6311,847749.0
2022-11-08 15:50:00,31.97,31.98,31.88,31.91,1450700.0,29.6404,29.6496,29.5569,29.5847,1450700.0
2022-11-09 09:30:00,31.69,31.73,31.43,31.53,789455.0,29.3808,29.4179,29.1397,29.2324,789455.0
2022-11-09 09:40:00,31.54,31.57,31.18,31.27,572233.0,29.2417,29.2695,28.9079,28.9914,572233.0
2022-11-09 09:50:00,31.27,31.45,31.22,31.41,346610.0,28.9914,29.1583,28.945,29.1212,346610.0
2022-11-09 10:00:00,31.41,31.69,31.39,31.68,468187.0,29.1212,29.3808,29.1026,29.3715,468187.0
2022-11-09 10:10:00,31.68,31.74,31.6,31.73,288725.0,29.3715,29.4271,29.2973,29.4179,288725.0
2022-11-09 10:20:00,31.73,31.76,31.56,31.6,257264.0,29.4179,29.4457,29.2603,29.2973,257264.0
2022-11-09 10:30:00,31.6,31.64,31.5,31.56,265378.0,29.2973,29.3344,29.2046,29.2603,265378.0
2022-11-09 10:40:00,31.56,31.72,31.56,31.68,265755.0,29.2603,29.4086,29.2603,29.3715,265755.0
2022-11-09 10:50:00,31.68,31.7,31.52,31.58,293792.0,29.3715,29.3901,29.2232,29.2788,293792.0
2022-11-09 11:00:00,31.58,31.78,31.57,31.77,256700.0,29.2788,29.4642,29.2695,29.455,256700.0
2022-11-09 11:10:00,31.76,31.82,31.74,31.79,252303.0,29.4457,29.5013,29.4271,29.4735,252303.0
2022-11-09 11:20:00,31.79,31.82,31.74,31.76,224185.0,29.4735,29.5013,29.4271,29.4457,224185.0
2022-11-09 11:30:00,31.76,31.77,31.67,31.75,206999.0,29.4457,29.455,29.3622,29.4364,206999.0
2022-11-09 11:40:00,31.75,31.89,31.74,31.87,245466.0,29.4364,29.5662,29.4271,29.5477,245466.0
2022-11-09 11:50:00,31.87,31.9,31.77,31.79,211931.0,29.5477,29.5755,29.455,29.4735,211931.0
2022-11-09 12:00:00,31.79,31.82,31.73,31.77,205338.0,29.4735,29.5013,29.4179,29.455,205338.0
2022-11-09 12:10:00,31.77,31.79,31.71,31.76,265925.0,29.455,29.4735,29.3993,29.4457,265925.0
2022-11-09 12:20:00,31.75,31.8,31.72,31.8,231073.0,29.4364,29.4828,29.4086,29.4828,231073.0
2022-11-09 12:30:00,31.8,31.87,31.75,31.76,327963.0,29.4828,29.5477,29.4364,29.4457,327963.0
2022-11-09 12:40:00,31.76,31.8,31.73,31.75,271492.0,29.4457,29.4828,29.4179,29.4364,271492.0
2022-11-09 12:50:00,31.75,31.78,31.7,31.76,242824.0,29.4364,29.4642,29.3901,29.4457,242824.0
2022-11-09 13:00:00,31.76,31.8,31.7,31.77,324352.0,29.4457,29.4828,29.3901,29.455,324352.0
2022-11-09 13:10:00,31.77,31.81,31.7,31.75,229927.0,29.455,29.492,29.3901,29.4364,229927.0
2022-11-09 13:20:00,31.75,31.77,31.61,31.63,463366.0,29.4364,29.455,29.3066,29.3252,463366.0
2022-11-09 13:30:00,31.62,31.63,31.51,31.53,265326.0,29.3159,29.3252,29.2139,29.2324,265326.0
2022-11-09 13:40:00,31.53,31.54,31.47,31.53,259777.0,29.2324,29.2417,29.1768,29.2324,259777.0
2022-11-09 13:50:00,31.53,31.6,31.51,31.6,229016.0,29.2324,29.2973,29.2139,29.2973,229016.0
2022-11-09 14:00:00,31.6,31.66,31.56,31.65,278864.0,29.2973,29.353,29.2603,29.3437,278864.0
2022-11-09 14:10:00,31.65,31.71,31.63,31.71,229959.0,29.3437,29.3993,29.3252,29.3993,229959.0
2022-11-09 14:20:00,31.71,31.72,31.62,31.65,299734.0,29.3993,29.4086,29.3159,29.3437,299734.0
2022-11-09 14:30:00,31.65,31.65,31.58,31.6,206010.0,29.3437,29.3437,29.2788,29.2973,206010.0
2022-11-09 14:40:00,31.6,31.67,31.57,31.59,275049.0,29.2973,29.3622,29.2695,29.2881,275049.0
2022-11-09 14:50:00,31.59,31.62,31.56,31.6,284295.0,29.2881,29.3159,29.2603,29.2973,284295.0
2022-11-09 15:00:00,31.6,31.71,31.58,31.68,368143.0,29.2973,29.3993,29.2788,29.3715,368143.0
2022-11-09 15:10:00,31.68,31.68,31.63,31.66,371531.0,29.3715,29.3715,29.3252,29.353,371531.0
2022-11-09 15:20:00,31.66,31.67,31.54,31.57,631388.0,29.353,29.3622,29.2417,29.2695,631388.0
2022-11-09 15:30:00,31.57,31.6,31.52,31.57,444299.0,29.2695,29.2973,29.2232,29.2695,444299.0
2022-11-09 15:40:00,31.57,31.58,31.41,31.41,697593.0,29.2695,29.2788,29.1212,29.1212,697593.0
2022-11-09 15:50:00,31.42,31.49,31.36,31.39,2079995.0,29.1305,29.1954,29.0748,29.1026,2079995.0
2022-11-10 09:30:00,32.73,32.73,32.16,32.34,1154566.0,30.345,30.345,29.8165,29.9834,1154566.0
2022-11-10 09:40:00,32.34,32.52,32.23,32.46,672982.0,29.9834,30.1503,29.8814,30.0947,672982.0
2022-11-10 09:50:00,32.47,32.48,32.32,32.41,461106.0,30.1039,30.1132,29.9649,30.0483,461106.0
2022-11-10 10:00:00,32.41,32.6,32.37,32.56,346537.0,30.0483,30.2245,30.0112,30.1874,346537.0
2022-11-10 10:10:00,32.56,32.58,32.35,32.37,512376.0,30.1874,30.2059,29.9927,30.0112,512376.0
2022-11-10 10:20:00,32.37,32.53,32.34,32.37,353525.0,30.0112,30.1596,29.9834,30.0112,353525.0
2022-11-10 10:30:00,32.37,32.4,32.24,32.33,321011.0,30.0112,30.039,29.8907,29.9741,321011.0
2022-11-10 10:40:00,32.33,32.56,32.31,32.56,301634.0,29.9741,30.1874,29.9556,30.1874,301634.0
2022-11-10 10:50:00,32.55,32.56,32.43,32.51,380040.0,30.1781,30.1874,30.0669,30.141,380040.0
2022-11-10 11:00:00,32.51,32.62,32.48,32.6,314668.0,30.141,30.243,30.1132,30.2245,314668.0
2022-11-10 11:10:00,32.59,32.65,32.54,32.55,823823.0,30.2152,30.2708,30.1688,30.1781,823823.0
2022-11-10 11:20:00,32.54,32.6,32.49,32.57,279436.0,30.1688,30.2245,30.1225,30.1967,279436.0
2022-11-10 11:30:00,32.58,32.61,32.48,32.54,401792.0,30.2059,30.2337,30.1132,30.1688,401792.0
2022-11-10 11:40:00,32.54,32.55,32.38,32.48,390889.0,30.1688,30.1781,30.0205,30.1132,390889.0
2022-11-10 11:50:00,32.48,32.55,32.45,32.52,349203.0,30.1132,30.1781,30.0854,30.1503,349203.0
2022-11-10 12:00:00,32.53,32.53,32.4,32.4,215379.0,30.1596,30.1596,30.039,30.039,215379.0
2022-11-10 12:10:00,32.41,32.48,32.37,32.47,242802.0,30.0483,30.1132,30.0112,30.1039,242802.0
2022-11-10 12:20:00,32.47,32.53,32.43,32.53,289625.0,30.1039,30.1596,30.0669,30.1596,289625.0
2022-11-10 12:30:00,32.52,32.6,32.49,32.55,341108.0,30.1503,30.2245,30.1225,30.1781,341108.0
2022-11-10 12:40:00,32.55,32.64,32.5,32.6,461411.0,30.1781,30.2616,30.1318,30.2245,461411.0
2022-11-10 12:50:00,32.6,32.62,32.45,32.48,248375.0,30.2245,30.243,30.0854,30.1132,248375.0
2022-11-10 13:00:00,32.48,32.59,32.47,32.56,323522.0,30.1132,30.2152,30.1039,30.1874,323522.0
2022-11-10 13:10:00,32.55,32.64,32.54,32.59,282677.0,30.1781,30.2616,30.1688,30.2152,282677.0
2022-11-10 13:20:00,32.6,32.65,32.55,32.65,221885.0,30.2245,30.2708,30.1781,30.2708,221885.0
2022-11-10 13:30:00,32.65,32.7,32.56,32.57,435700.0,30.2708,30.3172,30.1874,30.1967,435700.0
2022-11-10 13:40:00,32.57,32.68,32.56,32.68,471249.0,30.1967,30.2986,30.1874,30.2986,471249.0
2022-11-10 13:50:00,32.68,32.69,32.59,32.65,400016.0,30.2986,30.3079,30.2152,30.2708,400016.0
2022-11-10 14:00:00,32.66,32.68,32.58,32.6,374559.0,30.2801,30.2986,30.2059,30.2245,374559.0
2022-11-10 14:10:00,32.6,32.66,32.57,32.58,318373.0,30.2245,30.2801,30.1967,30.2059,318373.0
2022-11-10 14:20:00,32.58,32.71,32.56,32.7,335512.0,30.2059,30.3265,30.1874,30.3172,335512.0
2022-11-10 14:30:00,32.7,32.74,32.7,32.72,310429.0,30.3172,30.3543,30.3172,30.3357,310429.0
2022-11-10 14:40:00,32.72,32.78,32.71,32.73,288319.0,30.3357,30.3914,30.3265,30.345,288319.0
2022-11-10 14:50:00,32.73,32.83,32.72,32.82,311786.0,30.345,30.4377,30.3357,30.4284,311786.0
2022-11-10 15:00:00,32.82,32.9,32.78,32.9,400693.0,30.4284,30.5026,30.3914,30.5026,400693.0
2022-11-10 15:10:00,32.89,32.9,32.82,32.84,517461.0,30.4933,30.5026,30.4284,30.447,517461.0
2022-11-10 15:20:00,32.84,32.85,32.79,32.82,538138.0,30.447,30.4563,30.4006,30.4284,538138.0
2022-11-10 15:30:00,32.82,32.83,32.77,32.81,592709.0,30.4284,30.4377,30.3821,30.4192,592709.0
2022-11-10 15:40:00,32.81,32.83,32.69,32.72,1509543.0,30.4192,30.4377,30.3079,30.3357,1509543.0
2022-11-10 15:50:00,32.72,32.83,32.7,32.74,3813537.0,30.3357,30.4377,30.3172,30.3543,3813537.0
2022-11-11 09:30:00,33.12,33.15,32.88,33.03,832513.0,30.7066,30.7344,30.4841,30.6231,832513.0
2022-11-11 09:40:00,33.03,33.12,32.97,33.04,501185.0,30.6231,30.7066,30.5675,30.6324,501185.0
2022-11-11 09:50:00,33.04,33.12,32.95,32.99,320456.0,30.6324,30.7066,30.549,30.5861,320456.0
2022-11-11 10:00:00,32.98,33.12,32.83,32.9,459404.0,30.5768,30.7066,30.4377,30.5026,459404.0
2022-11-11 10:10:00,32.9,33.14,32.86,33.07,340460.0,30.5026,30.7251,30.4655,30.6602,340460.0
2022-11-11 10:20:00,33.07,33.18,33.02,33.13,455741.0,30.6602,30.7622,30.6139,30.7158,455741.0
2022-11-11 10:30:00,33.14,33.16,33.02,33.14,332828.0,30.7251,30.7437,30.6139,30.7251,332828.0
2022-11-11 10:40:00,33.15,33.25,33.09,33.25,428655.0,30.7344,30.8271,30.6788,30.8271,428655.0
2022-11-11 10:50:00,33.25,33.32,33.15,33.21,329384.0,30.8271,30.892,30.7344,30.79,329384.0
2022-11-11 11:00:00,33.2,33.28,33.13,33.15,345256.0,30.7807,30.8549,30.7158,30.7344,345256.0
2022-11-11 11:10:00,33.14,33.2,33.1,33.2,308530.0,30.7251,30.7807,30.688,30.7807,308530.0
2022-11-11 11:20:00,33.2,33.2,33.04,33.05,349939.0,30.7807,30.7807,30.6324,30.6417,349939.0
2022-11-11 11:30:00,33.06,33.27,33.05,33.22,416046.0,30.6509,30.8456,30.6417,30.7993,416046.0
2022-11-11 11:40:00,33.22,33.41,33.2,33.38,335829.0,30.7993,30.9754,30.7807,30.9476,335829.0
2022-11-11 11:50:00,33.38,33.44,33.33,33.42,354585.0,30.9476,31.0033,30.9013,30.9847,354585.0
2022-11-11 12:00:00,33.41,33.47,33.37,33.46,476581.0,30.9754,31.0311,30.9384,31.0218,476581.0
2022-11-11 12:10:00,33.46,33.54,33.45,33.51,383900.0,31.0218,31.096,31.0125,31.0682,383900.0
2022-11-11 12:20:00,33.51,33.58,33.47,33.57,324779.0,31.0682,31.1331,31.0311,31.1238,324779.0
2022-11-11 12:30:00,33.57,33.68,33.55,33.66,312059.0,31.1238,31.2258,31.1052,31.2072,312059.0
2022-11-11 12:40:00,33.65,33.71,33.57,33.68,368078.0,31.198,31.2536,31.1238,31.2258,368078.0
2022-11-11 12:50:00,33.68,33.77,33.67,33.75,364507.0,31.2258,31.3092,31.2165,31.2907,364507.0
2022-11-11 13:00:00,33.75,33.82,33.74,33.79,310209.0,31.2907,31.3556,31.2814,31.3278,310209.0
2022-11-11 13:10:00,33.78,33.81,33.68,33.73,516897.0,31.3185,31.3463,31.2258,31.2721,516897.0
2022-11-11 13:20:00,33.72,33.78,33.68,33.75,349150.0,31.2629,31.3185,31.2258,31.2907,349150.0
2022-11-11 13:30:00,33.75,33.8,33.7,33.71,349427.0,31.2907,31.337,31.2443,31.2536,349427.0
2022-11-11 13:40:00,33.71,33.76,33.68,33.76,360169.0,31.2536,31.2999,31.2258,31.2999,360169.0
2022-11-11 13:50:00,33.76,33.91,33.73,33.91,404966.0,31.2999,31.439,31.2721,31.439,404966.0
2022-11-11 14:00:00,33.91,34.0,33.86,33.97,468604.0,31.439,31.5225,31.3927,31.4946,468604.0
2022-11-11 14:10:00,33.98,33.98,33.88,33.92,350589.0,31.5039,31.5039,31.4112,31.4483,350589.0
2022-11-11 14:20:00,33.92,33.99,33.91,33.97,345268.0,31.4483,31.5132,31.439,31.4946,345268.0
2022-11-11 14:30:00,33.96,33.98,33.91,33.96,261650.0,31.4854,31.5039,31.439,31.4854,261650.0
2022-11-11 14:40:00,33.97,34.03,33.95,33.99,375241.0,31.4946,31.5503,31.4761,31.5132,375241.0
2022-11-11 14:50:00,33.99,34.06,33.97,34.04,379723.0,31.5132,31.5781,31.4946,31.5595,379723.0
2022-11-11 15:00:00,34.04,34.04,33.92,33.94,566069.0,31.5595,31.5595,31.4483,31.4668,566069.0
2022-11-11 15:10:00,33.94,33.95,33.83,33.91,583021.0,31.4668,31.4761,31.3648,31.439,583021.0
2022-11-11 15:20:00,33.91,33.95,33.86,33.91,543244.0,31.439,31.4761,31.3927,31.439,543244.0
2022-11-11 15:30:00,33.91,33.97,33.85,33.93,548016.0,31.439,31.4946,31.3834,31.4576,548016.0
2022-11-11 15:40:00,33.93,34.0,33.9,33.99,741447.0,31.4576,31.5225,31.4297,31.5132,741447.0
2022-11-11 15:50:00,33.99,34.05,33.95,34.02,2019798.0,31.5132,31.5688,31.4761,31.541,2019798.0
2022-11-14 09:30:00,33.9,34.12,33.81,34.07,897845.0,31.4297,31.6337,31.3463,31.5874,897845.0
2022-11-14 09:40:00,34.08,34.21,33.89,34.07,794785.0,31.5966,31.7172,31.4205,31.5874,794785.0
2022-11-14 09:50:00,34.07,34.23,34.05,34.2,565446.0,31.5874,31.7357,31.5688,31.7079,565446.0
2022-11-14 10:00:00,34.2,34.4,34.12,34.4,508301.0,31.7079,31.8933,31.6337,31.8933,508301.0
2022-11-14 10:10:00,34.4,34.52,34.37,34.45,558776.0,31.8933,32.0046,31.8655,31.9397,558776.0
2022-11-14 10:20:00,34.46,34.56,34.39,34.46,667872.0,31.9489,32.0416,31.884,31.9489,667872.0
2022-11-14 10:30:00,34.45,34.52,34.33,34.34,522105.0,31.9397,32.0046,31.8284,31.8377,522105.0
2022-11-14 10:40:00,34.33,34.48,34.3,34.46,405335.0,31.8284,31.9675,31.8006,31.9489,405335.0
2022-11-14 10:50:00,34.45,34.53,34.39,34.4,459958.0,31.9397,32.0138,31.884,31.8933,459958.0
2022-11-14 11:00:00,34.4,34.5,34.34,34.48,977088.0,31.8933,31.986,31.8377,31.9675,977088.0
2022-11-14 11:10:00,34.48,34.48,34.23,34.29,382217.0,31.9675,31.9675,31.7357,31.7913,382217.0
2022-11-14 11:20:00,34.29,34.46,34.28,34.46,716531.0,31.7913,31.9489,31.782,31.9489,716531.0
2022-11-14 11:30:00,34.46,34.6,34.43,34.53,666135.0,31.9489,32.0787,31.9211,32.0138,666135.0
2022-11-14 11:40:00,34.53,34.6,34.48,34.57,389200.0,32.0138,32.0787,31.9675,32.0509,389200.0
2022-11-14 11:50:00,34.56,34.63,34.52,34.62,437555.0,32.0416,32.1065,32.0046,32.0973,437555.0
2022-11-14 12:00:00,34.62,34.66,34.57,34.61,389664.0,32.0973,32.1344,32.0509,32.088,389664.0
2022-11-14 12:10:00,34.61,34.62,34.49,34.5,349205.0,32.088,32.0973,31.9767,31.986,349205.0
2022-11-14 12:20:00,34.5,34.53,34.4,34.52,412374.0,31.986,32.0138,31.8933,32.0046,412374.0
2022-11-14 12:30:00,34.52,34.58,34.5,34.55,299006.0,32.0046,32.0602,31.986,32.0324,299006.0
2022-11-14 12:40:00,34.55,34.57,34.5,34.51,338485.0,32.0324,32.0509,31.986,31.9953,338485.0
2022-11-14 12:50:00,34.51,34.51,34.4,34.43,302835.0,31.9953,31.9953,31.8933,31.9211,302835.0
2022-11-14 13:00:00,34.43,34.43,34.33,34.34,301977.0,31.9211,31.9211,31.8284,31.8377,301977.0
2022-11-14 13:10:00,34.35,34.39,34.3,34.35,248989.0,31.8469,31.884,31.8006,31.8469,248989.0
2022-11-14 13:20:00,34.35,34.44,34.34,34.43,276595.0,31.8469,31.9304,31.8377,31.9211,276595.0
2022-11-14 13:30:00,34.43,34.51,34.36,34.51,636744.0,31.9211,31.9953,31.8562,31.9953,636744.0
2022-11-14 13:40:00,34.5,34.6,34.5,34.59,317703.0,31.986,32.0787,31.986,32.0695,317703.0
2022-11-14 13:50:00,34.59,34.65,34.58,34.64,300914.0,32.0695,32.1251,32.0602,32.1158,300914.0
2022-11-14 14:00:00,34.64,34.64,34.52,34.52,371271.0,32.1158,32.1158,32.0046,32.0046,371271.0
2022-11-14 14:10:00,34.52,34.58,34.49,34.55,459331.0,32.0046,32.0602,31.9767,32.0324,459331.0
2022-11-14 14:20:00,34.55,34.56,34.48,34.52,379525.0,32.0324,32.0416,31.9675,32.0046,379525.0
2022-11-14 14:30:00,34.52,34.55,34.42,34.44,408046.0,32.0046,32.0324,31.9118,31.9304,408046.0
2022-11-14 14:40:00,34.44,34.46,34.39,34.41,678888.0,31.9304,31.9489,31.884,31.9026,678888.0
2022-11-14 14:50:00,34.4,34.43,34.35,34.39,487228.0,31.8933,31.9211,31.8469,31.884,487228.0
2022-11-14 15:00:00,34.39,34.44,34.36,34.37,477396.0,31.884,31.9304,31.8562,31.8655,477396.0
2022-11-14 15:10:00,34.37,34.37,34.23,34.27,468436.0,31.8655,31.8655,31.7357,31.7728,468436.0
2022-11-14 15:20:00,34.27,34.3,34.24,34.26,505245.0,31.7728,31.8006,31.745,31.7635,505245.0
2022-11-14 15:30:00,34.26,34.26,34.16,34.23,827698.0,31.7635,31.7635,31.6708,31.7357,827698.0
2022-11-14 15:40:00,34.23,34.24,34.11,34.14,771379.0,31.7357,31.745,31.6244,31.6523,771379.0
2022-11-14 15:50:00,34.14,34.17,34.07,34.11,2840792.0,31.6523,31.6801,31.5874,31.6244,2840792.0
2022-11-15 09:30:00,34.63,34.94,34.57,34.72,813928.0,32.1065,32.394,32.0509,32.19,813928.0
2022-11-15 09:40:00,34.72,34.77,34.59,34.59,521670.0,32.19,32.2363,32.0695,32.0695,521670.0
2022-11-15 09:50:00,34.6,34.91,34.59,34.91,426808.0,32.0787,32.3661,32.0695,32.3661,426808.0
2022-11-15 10:00:00,34.91,35.08,34.87,34.88,424653.0,32.3661,32.5238,32.3291,32.3383,424653.0
2022-11-15 10:10:00,34.88,34.95,34.78,34.78,700297.0,32.3383,32.4032,32.2456,32.2456,700297.0
2022-11-15 10:20:00,34.78,34.92,34.74,34.91,316185.0,32.2456,32.3754,32.2085,32.3661,316185.0
2022-11-15 10:30:00,34.91,35.07,34.9,35.04,364426.0,32.3661,32.5145,32.3569,32.4867,364426.0
2022-11-15 10:40:00,35.05,35.06,34.9,34.91,346120.0,32.4959,32.5052,32.3569,32.3661,346120.0
2022-11-15 10:50:00,34.91,34.96,34.8,34.8,340277.0,32.3661,32.4125,32.2642,32.2642,340277.0
2022-11-15 11:00:00,34.8,34.82,34.67,34.78,476886.0,32.2642,32.2827,32.1436,32.2456,476886.0
2022-11-15 11:10:00,34.78,34.78,34.63,34.66,373295.0,32.2456,32.2456,32.1065,32.1344,373295.0
2022-11-15 11:20:00,34.67,34.75,34.65,34.7,469314.0,32.1436,32.2178,32.1251,32.1714,469314.0
2022-11-15 11:30:00,34.7,34.95,34.7,34.9,591859.0,32.1714,32.4032,32.1714,32.3569,591859.0
2022-11-15 11:40:00,34.9,34.96,34.81,34.82,318344.0,32.3569,32.4125,32.2734,32.2827,318344.0
2022-11-15 11:50:00,34.82,34.88,34.8,34.88,259859.0,32.2827,32.3383,32.2642,32.3383,259859.0
2022-11-15 12:00:00,34.88,34.9,34.77,34.79,240806.0,32.3383,32.3569,32.2363,32.2549,240806.0
2022-11-15 12:10:00,34.79,34.82,34.75,34.8,252438.0,32.2549,32.2827,32.2178,32.2642,252438.0
2022-11-15 12:20:00,34.8,34.83,34.72,34.75,200008.0,32.2642,32.292,32.19,32.2178,200008.0
2022-11-15 12:30:00,34.76,34.82,34.73,34.79,374226.0,32.2271,32.2827,32.1993,32.2549,374226.0
2022-11-15 12:40:00,34.8,34.8,34.67,34.7,323095.0,32.2642,32.2642,32.1436,32.1714,323095.0
2022-11-15 12:50:00,34.7,34.7,34.61,34.64,262267.0,32.1714,32.1714,32.088,32.1158,262267.0
2022-11-15 13:00:00,34.64,34.66,34.51,34.52,209677.0,32.1158,32.1344,31.9953,32.0046,209677.0
2022-11-15 13:10:00,34.52,34.53,34.37,34.38,307924.0,32.0046,32.0138,31.8655,31.8748,307924.0
2022-11-15 13:20:00,34.37,34.38,34.18,34.2,301857.0,31.8655,31.8748,31.6893,31.7079,301857.0
2022-11-15 13:30:00,34.2,34.25,34.01,34.06,387927.0,31.7079,31.7542,31.5317,31.5781,387927.0
2022-11-15 13:40:00,34.05,34.17,33.97,34.05,450597.0,31.5688,31.6801,31.4946,31.5688,450597.0
2022-11-15 13:50:00,34.05,34.17,34.03,34.1,365714.0,31.5688,31.6801,31.5503,31.6152,365714.0
2022-11-15 14:00:00,34.1,34.13,33.95,34.11,932441.0,31.6152,31.643,31.4761,31.6244,932441.0
2022-11-15 14:10:00,34.1,34.3,34.09,34.26,564626.0,31.6152,31.8006,31.6059,31.7635,564626.0
2022-11-15 14:20:00,34.26,34.37,34.23,34.26,356798.0,31.7635,31.8655,31.7357,31.7635,356798.0
2022-11-15 14:30:00,34.26,34.28,34.16,34.2,420242.0,31.7635,31.782,31.6708,31.7079,420242.0
2022-11-15 14:40:00,34.2,34.25,34.08,34.08,376347.0,31.7079,31.7542,31.5966,31.5966,376347.0
2022-11-15 14:50:00,34.09,34.21,34.05,34.16,580643.0,31.6059,31.7172,31.5688,31.6708,580643.0
2022-11-15 15:00:00,34.16,34.23,34.12,34.13,719925.0,31.6708,31.7357,31.6337,31.643,719925.0
2022-11-15 15:10:00,34.13,34.19,34.06,34.18,781254.0,31.643,31.6986,31.5781,31.6893,781254.0
2022-11-15 15:20:00,34.17,34.22,34.09,34.14,759789.0,31.6801,31.7264,31.6059,31.6523,759789.0
2022-11-15 15:30:00,34.14,34.2,34.07,34.18,523981.0,31.6523,31.7079,31.5874,31.6893,523981.0
2022-11-15 15:40:00,34.19,34.27,34.17,34.22,753037.0,31.6986,31.7728,31.6801,31.7264,753037.0
2022-11-15 15:50:00,34.23,34.29,34.19,34.28,2058749.0,31.7357,31.7913,31.6986,31.782,2058749.0
2022-11-16 09:30:00,34.2,34.52,34.04,34.13,586233.0,31.7079,32.0046,31.5595,31.643,586233.0
2022-11-16 09:40:00,34.12,34.12,33.96,34.02,351009.0,31.6337,31.6337,31.4854,31.541,351009.0
2022-11-16 09:50:00,34.02,34.13,33.99,34.11,454733.0,31.541,31.643,31.5132,31.6244,454733.0
2022-11-16 10:00:00,34.11,34.19,34.04,34.13,446431.0,31.6244,31.6986,31.5595,31.643,446431.0
2022-11-16 10:10:00,34.14,34.23,34.07,34.23,548688.0,31.6523,31.7357,31.5874,31.7357,548688.0
2022-11-16 10:20:00,34.23,34.32,34.19,34.24,615312.0,31.7357,31.8191,31.6986,31.745,615312.0
2022-11-16 10:30:00,34.23,34.29,34.17,34.29,348120.0,31.7357,31.7913,31.6801,31.7913,348120.0
2022-11-16 10:40:00,34.29,34.38,34.22,34.25,661810.0,31.7913,31.8748,31.7264,31.7542,661810.0
2022-11-16 10:50:00,34.25,34.25,34.04,34.06,342924.0,31.7542,31.7542,31.5595,31.5781,342924.0
2022-11-16 11:00:00,34.05,34.17,34.03,34.04,290655.0,31.5688,31.6801,31.5503,31.5595,290655.0
2022-11-16 11:10:00,34.03,34.11,34.03,34.1,192516.0,31.5503,31.6244,31.5503,31.6152,192516.0
2022-11-16 11:20:00,34.1,34.25,34.1,34.21,295882.0,31.6152,31.7542,31.6152,31.7172,295882.0
2022-11-16 11:30:00,34.2,34.25,34.12,34.19,468617.0,31.7079,31.7542,31.6337,31.6986,468617.0
2022-11-16 11:40:00,34.19,34.24,34.09,34.15,403410.0,31.6986,31.745,31.6059,31.6615,403410.0
2022-11-16 11:50:00,34.15,34.17,34.05,34.05,167746.0,31.6615,31.6801,31.5688,31.5688,167746.0
2022-11-16 12:00:00,34.06,34.07,33.97,34.03,170857.0,31.5781,31.5874,31.4946,31.5503,170857.0
2022-11-16 12:10:00,34.03,34.04,33.96,33.97,165557.0,31.5503,31.5595,31.4854,31.4946,165557.0
2022-11-16 12:20:00,33.97,33.98,33.86,33.91,269181.0,31.4946,31.5039,31.3927,31.439,269181.0
2022-11-16 12:30:00,33.91,33.94,33.88,33.91,198617.0,31.439,31.4668,31.4112,31.439,198617.0
2022-11-16 12:40:00,33.91,34.06,33.9,34.04,408495.0,31.439,31.5781,31.4297,31.5595,408495.0
2022-11-16 12:50:00,34.04,34.08,33.99,34.0,255135.0,31.5595,31.5966,31.5132,31.5225,255135.0
2022-11-16 13:00:00,33.99,34.07,33.95,34.06,271438.0,31.5132,31.5874,31.4761,31.5781,271438.0
2022-11-16 13:10:00,34.07,34.09,33.96,33.99,311444.0,31.5874,31.6059,31.4854,31.5132,311444.0
2022-11-16 13:20:00,33.99,34.03,33.91,33.92,260273.0,31.5132,31.5503,31.439,31.4483,260273.0
2022-11-16 13:30:00,33.91,33.94,33.78,33.82,415318.0,31.439,31.4668,31.3185,31.3556,415318.0
2022-11-16 13:40:00,33.83,33.85,33.75,33.76,325730.0,31.3648,31.3834,31.2907,31.2999,325730.0
2022-11-16 13:50:00,33.76,33.77,33.65,33.69,485019.0,31.2999,31.3092,31.198,31.235,485019.0
2022-11-16 14:00:00,33.7,33.79,33.68,33.79,272278.0,31.2443,31.3278,31.2258,31.3278,272278.0
2022-11-16 14:10:00,33.79,33.8,33.75,33.77,239578.0,31.3278,31.337,31.2907,31.3092,239578.0
2022-11-16 14:20:00,33.77,33.86,33.77,33.83,205009.0,31.3092,31.3927,31.3092,31.3648,205009.0
2022-11-16 14:30:00,33.84,33.95,33.78,33.91,328370.0,31.3741,31.4761,31.3185,31.439,328370.0
2022-11-16 14:40:00,33.92,33.94,33.85,33.88,281346.0,31.4483,31.4668,31.3834,31.4112,281346.0
2022-11-16 14:50:00,33.87,33.94,33.86,33.94,221764.0,31.4019,31.4668,31.3927,31.4668,221764.0
2022-11-16 15:00:00,33.93,33.98,33.87,33.88,518993.0,31.4576,31.5039,31.4019,31.4112,518993.0
2022-11-16 15:10:00,33.88,33.94,33.87,33.89,401769.0,31.4112,31.4668,31.4019,31.4205,401769.0
2022-11-16 15:20:00,33.9,33.99,33.89,33.97,394291.0,31.4297,31.5132,31.4205,31.4946,394291.0
2022-11-16 15:30:00,33.97,33.99,33.85,33.9,432460.0,31.4946,31.5132,31.3834,31.4297,432460.0
2022-11-16 15:40:00,33.9,33.99,33.88,33.97,463939.0,31.4297,31.5132,31.4112,31.4946,463939.0
2022-11-16 15:50:00,33.96,34.01,33.94,33.97,1384104.0,31.4854,31.5317,31.4668,31.4946,1384104.0
2022-11-17 09:30:00,33.48,33.64,33.36,33.4,828605.0,31.0403,31.1887,30.9291,30.9662,828605.0
2022-11-17 09:40:00,33.4,33.5,33.2,33.29,340984.0,30.9662,31.0589,30.7807,30.8642,340984.0
2022-11-17 09:50:00,33.29,33.39,33.2,33.22,278437.0,30.8642,30.9569,30.7807,30.7993,278437.0
2022-11-17 10:00:00,33.23,33.38,33.21,33.36,301010.0,30.8086,30.9476,30.79,30.9291,301010.0
2022-11-17 10:10:00,33.36,33.57,33.3,33.54,423501.0,30.9291,31.1238,30.8735,31.096,423501.0
2022-11-17 10:20:00,33.55,33.66,33.55,33.59,239574.0,31.1052,31.2072,31.1052,31.1423,239574.0
2022-11-17 10:30:00,33.59,33.62,33.54,33.59,154325.0,31.1423,31.1701,31.096,31.1423,154325.0
2022-11-17 10:40:00,33.59,33.68,33.58,33.64,248228.0,31.1423,31.2258,31.1331,31.1887,248228.0
2022-11-17 10:50:00,33.64,33.69,33.61,33.64,321915.0,31.1887,31.235,31.1609,31.1887,321915.0
2022-11-17 11:00:00,33.64,33.7,33.62,33.65,205347.0,31.1887,31.2443,31.1701,31.198,205347.0
2022-11-17 11:10:00,33.65,33.75,33.63,33.7,170784.0,31.198,31.2907,31.1794,31.2443,170784.0
2022-11-17 11:20:00,33.71,33.81,33.69,33.79,240998.0,31.2536,31.3463,31.235,31.3278,240998.0
2022-11-17 11:30:00,33.79,33.81,33.71,33.8,277893.0,31.3278,31.3463,31.2536,31.337,277893.0
2022-11-17 11:40:00,33.81,33.87,33.79,33.82,338796.0,31.3463,31.4019,31.3278,31.3556,338796.0
2022-11-17 11:50:00,33.82,34.0,33.76,33.98,281399.0,31.3556,31.5225,31.2999,31.5039,281399.0
2022-11-17 12:00:00,33.98,34.03,33.98,34.01,407008.0,31.5039,31.5503,31.5039,31.5317,407008.0
2022-11-17 12:10:00,34.01,34.06,33.92,33.96,329704.0,31.5317,31.5781,31.4483,31.4854,329704.0
2022-11-17 12:20:00,33.96,34.0,33.95,33.98,447616.0,31.4854,31.5225,31.4761,31.5039,447616.0
2022-11-17 12:30:00,33.97,34.05,33.96,34.03,310636.0,31.4946,31.5688,31.4854,31.5503,310636.0
2022-11-17 12:40:00,34.04,34.07,33.99,34.02,571912.0,31.5595,31.5874,31.5132,31.541,571912.0
2022-11-17 12:50:00,34.02,34.19,34.02,34.19,431862.0,31.541,31.6986,31.541,31.6986,431862.0
2022-11-17 13:00:00,34.19,34.26,34.19,34.23,423940.0,31.6986,31.7635,31.6986,31.7357,423940.0
2022-11-17 13:10:00,34.24,34.29,34.22,34.27,486743.0,31.745,31.7913,31.7264,31.7728,486743.0
2022-11-17 13:20:00,34.27,34.46,34.27,34.44,733961.0,31.7728,31.9489,31.7728,31.9304,733961.0
2022-11-17 13:30:00,34.45,34.55,34.41,34.5,669719.0,31.9397,32.0324,31.9026,31.986,669719.0
2022-11-17 13:40:00,34.51,34.53,34.43,34.44,847641.0,31.9953,32.0138,31.9211,31.9304,847641.0
2022-11-17 13:50:00,34.44,34.49,34.38,34.47,743960.0,31.9304,31.9767,31.8748,31.9582,743960.0
2022-11-17 14:00:00,34.46,34.5,34.35,34.36,737130.0,31.9489,31.986,31.8469,31.8562,737130.0
2022-11-17 14:10:00,34.36,34.37,34.32,34.34,525386.0,31.8562,31.8655,31.8191,31.8377,525386.0
2022-11-17 14:20:00,34.35,34.41,34.31,34.4,673617.0,31.8469,31.9026,31.8099,31.8933,673617.0
2022-11-17 14:30:00,34.4,34.42,34.34,34.37,780259.0,31.8933,31.9118,31.8377,31.8655,780259.0
2022-11-17 14:40:00,34.37,34.45,34.31,34.34,839916.0,31.8655,31.9397,31.8099,31.8377,839916.0
2022-11-17 14:50:00,34.35,34.45,34.32,34.43,750594.0,31.8469,31.9397,31.8191,31.9211,750594.0
2022-11-17 15:00:00,34.43,34.46,34.27,34.28,892795.0,31.9211,31.9489,31.7728,31.782,892795.0
2022-11-17 15:10:00,34.28,34.29,34.15,34.19,627208.0,31.782,31.7913,31.6615,31.6986,627208.0
2022-11-17 15:20:00,34.19,34.21,34.04,34.09,628522.0,31.6986,31.7172,31.5595,31.6059,628522.0
2022-11-17 15:30:00,34.09,34.12,34.02,34.04,693604.0,31.6059,31.6337,31.541,31.5595,693604.0
2022-11-17 15:40:00,34.04,34.17,34.03,34.13,784662.0,31.5595,31.6801,31.5503,31.643,784662.0
2022-11-17 15:50:00,34.13,34.29,34.11,34.27,1633256.0,31.643,31.7913,31.6244,31.7728,1633256.0
2022-11-18 09:30:00,34.42,34.73,34.42,34.68,1294964.0,31.9118,32.1993,31.9118,32.1529,1294964.0
2022-11-18 09:40:00,34.69,34.82,34.66,34.8,387661.0,32.1622,32.2827,32.1344,32.2642,387661.0
2022-11-18 09:50:00,34.8,34.91,34.73,34.76,395482.0,32.2642,32.3661,32.1993,32.2271,395482.0
2022-11-18 10:00:00,34.76,34.77,34.5,34.57,414773.0,32.2271,32.2363,31.986,32.0509,414773.0
2022-11-18 10:10:00,34.58,34.68,34.55,34.64,267651.0,32.0602,32.1529,32.0324,32.1158,267651.0
2022-11-18 10:20:00,34.64,34.72,34.59,34.71,271236.0,32.1158,32.19,32.0695,32.1807,271236.0
2022-11-18 10:30:00,34.72,34.76,34.64,34.69,310355.0,32.19,32.2271,32.1158,32.1622,310355.0
2022-11-18 10:40:00,34.69,34.8,34.68,34.78,295880.0,32.1622,32.2642,32.1529,32.2456,295880.0
2022-11-18 10:50:00,34.77,34.79,34.56,34.63,360790.0,32.2363,32.2549,32.0416,32.1065,360790.0
2022-11-18 11:00:00,34.63,34.67,34.5,34.55,257383.0,32.1065,32.1436,31.986,32.0324,257383.0
2022-11-18 11:10:00,34.55,34.62,34.52,34.62,288588.0,32.0324,32.0973,32.0046,32.0973,288588.0
2022-11-18 11:20:00,34.62,34.64,34.52,34.54,350407.0,32.0973,32.1158,32.0046,32.0231,350407.0
2022-11-18 11:30:00,34.53,34.58,34.45,34.47,262768.0,32.0138,32.0602,31.9397,31.9582,262768.0
2022-11-18 11:40:00,34.47,34.49,34.36,34.38,370479.0,31.9582,31.9767,31.8562,31.8748,370479.0
2022-11-18 11:50:00,34.38,34.51,34.38,34.49,396787.0,31.8748,31.9953,31.8748,31.9767,396787.0
2022-11-18 12:00:00,34.5,34.54,34.44,34.47,262962.0,31.986,32.0231,31.9304,31.9582,262962.0
2022-11-18 12:10:00,34.48,34.53,34.39,34.42,398762.0,31.9675,32.0138,31.884,31.9118,398762.0
2022-11-18 12:20:00,34.42,34.57,34.41,34.57,292900.0,31.9118,32.0509,31.9026,32.0509,292900.0
2022-11-18 12:30:00,34.56,34.57,34.47,34.51,303691.0,32.0416,32.0509,31.9582,31.9953,303691.0
2022-11-18 12:40:00,34.51,34.51,34.38,34.4,253114.0,31.9953,31.9953,31.8748,31.8933,253114.0
2022-11-18 12:50:00,34.4,34.41,34.34,34.35,319096.0,31.8933,31.9026,31.8377,31.8469,319096.0
2022-11-18 13:00:00,34.34,34.42,34.28,34.39,297444.0,31.8377,31.9118,31.782,31.884,297444.0
2022-11-18 13:10:00,34.39,34.43,34.36,34.4,318869.0,31.884,31.9211,31.8562,31.8933,318869.0
2022-11-18 13:20:00,34.4,34.49,34.33,34.45,201516.0,31.8933,31.9767,31.8284,31.9397,201516.0
2022-11-18 13:30:00,34.46,34.51,34.44,34.45,213941.0,31.9489,31.9953,31.9304,31.9397,213941.0
2022-11-18 13:40:00,34.45,34.45,34.35,34.38,236084.0,31.9397,31.9397,31.8469,31.8748,236084.0
2022-11-18 13:50:00,34.38,34.42,34.35,34.42,202426.0,31.8748,31.9118,31.8469,31.9118,202426.0
2022-11-18 14:00:00,34.41,34.52,34.4,34.5,205188.0,31.9026,32.0046,31.8933,31.986,205188.0
2022-11-18 14:10:00,34.5,34.58,34.49,34.55,274211.0,31.986,32.0602,31.9767,32.0324,274211.0
2022-11-18 14:20:00,34.55,34.58,34.53,34.57,330194.0,32.0324,32.0602,32.0138,32.0509,330194.0
2022-11-18 14:30:00,34.57,34.61,34.54,34.59,458675.0,32.0509,32.088,32.0231,32.0695,458675.0
2022-11-18 14:40:00,34.59,34.64,34.52,34.53,250504.0,32.0695,32.1158,32.0046,32.0138,250504.0
2022-11-18 14:50:00,34.53,34.57,34.51,34.56,390732.0,32.0138,32.0509,31.9953,32.0416,390732.0
2022-11-18 15:00:00,34.55,34.6,34.51,34.53,495268.0,32.0324,32.0787,31.9953,32.0138,495268.0
2022-11-18 15:10:00,34.52,34.55,34.41,34.44,388036.0,32.0046,32.0324,31.9026,31.9304,388036.0
2022-11-18 15:20:00,34.44,34.5,34.39,34.48,605895.0,31.9304,31.986,31.884,31.9675,605895.0
2022-11-18 15:30:00,34.48,34.52,34.44,34.5,486952.0,31.9675,32.0046,31.9304,31.986,486952.0
2022-11-18 15:40:00,34.51,34.57,34.48,34.55,609436.0,31.9953,32.0509,31.9675,32.0324,609436.0
2022-11-18 15:50:00,34.55,34.59,34.42,34.53,1944924.0,32.0324,32.0695,31.9118,32.0138,1944924.0
2022-11-21 09:30:00,34.83,34.89,34.61,34.8,518359.0,32.292,32.3476,32.088,32.2642,518359.0
2022-11-21 09:40:00,34.79,34.8,34.62,34.8,327663.0,32.2549,32.2642,32.0973,32.2642,327663.0
2022-11-21 09:50:00,34.8,34.86,34.75,34.77,284995.0,32.2642,32.3198,32.2178,32.2363,284995.0
2022-11-21 10:00:00,34.77,34.78,34.48,34.5,343661.0,32.2363,32.2456,31.9675,31.986,343661.0
2022-11-21 10:10:00,34.5,34.5,34.35,34.39,344907.0,31.986,31.986,31.8469,31.884,344907.0
2022-11-21 10:20:00,34.39,34.52,34.36,34.46,247291.0,31.884,32.0046,31.8562,31.9489,247291.0
2022-11-21 10:30:00,34.46,34.51,34.33,34.33,642490.0,31.9489,31.9953,31.8284,31.8284,642490.0
2022-11-21 10:40:00,34.33,34.43,34.31,34.4,231022.0,31.8284,31.9211,31.8099,31.8933,231022.0
2022-11-21 10:50:00,34.39,34.51,34.37,34.51,368943.0,31.884,31.9953,31.8655,31.9953,368943.0
2022-11-21 11:00:00,34.51,34.52,34.41,34.44,344146.0,31.9953,32.0046,31.9026,31.9304,344146.0
2022-11-21 11:10:00,34.44,34.5,34.38,34.41,217759.0,31.9304,31.986,31.8748,31.9026,217759.0
2022-11-21 11:20:00,34.41,34.5,34.4,34.45,181717.0,31.9026,31.986,31.8933,31.9397,181717.0
2022-11-21 11:30:00,34.45,34.52,34.43,34.46,250271.0,31.9397,32.0046,31.9211,31.9489,250271.0
2022-11-21 11:40:00,34.45,34.48,34.36,34.44,240358.0,31.9397,31.9675,31.8562,31.9304,240358.0
2022-11-21 11:50:00,34.44,34.47,34.27,34.32,286065.0,31.9304,31.9582,31.7728,31.8191,286065.0
2022-11-21 12:00:00,34.32,34.38,34.28,34.29,222869.0,31.8191,31.8748,31.782,31.7913,222869.0
2022-11-21 12:10:00,34.29,34.33,34.21,34.23,182712.0,31.7913,31.8284,31.7172,31.7357,182712.0
2022-11-21 12:20:00,34.23,34.26,34.19,34.22,243943.0,31.7357,31.7635,31.6986,31.7264,243943.0
2022-11-21 12:30:00,34.22,34.26,34.19,34.2,256572.0,31.7264,31.7635,31.6986,31.7079,256572.0
2022-11-21 12:40:00,34.19,34.2,34.09,34.11,352435.0,31.6986,31.7079,31.6059,31.6244,352435.0
2022-11-21 12:50:00,34.11,34.11,34.03,34.05,253081.0,31.6244,31.6244,31.5503,31.5688,253081.0
2022-11-21 13:00:00,34.05,34.1,34.03,34.07,258525.0,31.5688,31.6152,31.5503,31.5874,258525.0
2022-11-21 13:10:00,34.08,34.18,34.06,34.16,365787.0,31.5966,31.6893,31.5781,31.6708,365787.0
2022-11-21 13:20:00,34.16,34.2,34.1,34.16,306085.0,31.6708,31.7079,31.6152,31.6708,306085.0
2022-11-21 13:30:00,34.16,34.21,34.14,34.2,259976.0,31.6708,31.7172,31.6523,31.7079,259976.0
2022-11-21 13:40:00,34.21,34.21,34.15,34.2,300038.0,31.7172,31.7172,31.6615,31.7079,300038.0
2022-11-21 13:50:00,34.2,34.22,34.08,34.08,236510.0,31.7079,31.7264,31.5966,31.5966,236510.0
2022-11-21 14:00:00,34.09,34.2,34.08,34.17,229341.0,31.6059,31.7079,31.5966,31.6801,229341.0
2022-11-21 14:10:00,34.17,34.27,34.15,34.24,346482.0,31.6801,31.7728,31.6615,31.745,346482.0
2022-11-21 14:20:00,34.25,34.25,34.19,34.2,221312.0,31.7542,31.7542,31.6986,31.7079,221312.0
2022-11-21 14:30:00,34.2,34.27,34.19,34.26,399384.0,31.7079,31.7728,31.6986,31.7635,399384.0
2022-11-21 14:40:00,34.26,34.28,34.2,34.27,261189.0,31.7635,31.782,31.7079,31.7728,261189.0
2022-11-21 14:50:00,34.27,34.31,34.26,34.3,272891.0,31.7728,31.8099,31.7635,31.8006,272891.0
2022-11-21 15:00:00,34.3,34.39,34.29,34.32,429578.0,31.8006,31.884,31.7913,31.8191,429578.0
2022-11-21 15:10:00,34.32,34.36,34.3,34.31,383007.0,31.8191,31.8562,31.8006,31.8099,383007.0
2022-11-21 15:20:00,34.32,34.32,34.23,34.27,463425.0,31.8191,31.8191,31.7357,31.7728,463425.0
2022-11-21 15:30:00,34.28,34.34,34.26,34.32,442209.0,31.782,31.8377,31.7635,31.8191,442209.0
2022-11-21 15:40:00,34.33,34.38,34.28,34.36,532774.0,31.8284,31.8748,31.782,31.8562,532774.0
2022-11-21 15:50:00,34.35,34.38,34.3,34.35,1851842.0,31.8469,31.8748,31.8006,31.8469,1851842.0
2022-11-22 09:30:00,34.55,34.68,34.44,34.52,562872.0,32.0324,32.1529,31.9304,32.0046,562872.0
2022-11-22 09:40:00,34.53,34.79,34.47,34.76,458745.0,32.0138,32.2549,31.9582,32.2271,458745.0
2022-11-22 09:50:00,34.76,34.82,34.74,34.77,491282.0,32.2271,32.2827,32.2085,32.2363,491282.0
2022-11-22 10:00:00,34.76,34.88,34.74,34.81,323901.0,32.2271,32.3383,32.2085,32.2734,323901.0
2022-11-22 10:10:00,34.82,34.89,34.73,34.89,520175.0,32.2827,32.3476,32.1993,32.3476,520175.0
2022-11-22 10:20:00,34.89,34.95,34.69,34.72,696947.0,32.3476,32.4032,32.1622,32.19,696947.0
2022-11-22 10:30:00,34.73,34.83,34.71,34.79,360557.0,32.1993,32.292,32.1807,32.2549,360557.0
2022-11-22 10:40:00,34.79,34.8,34.73,34.78,334507.0,32.2549,32.2642,32.1993,32.2456,334507.0
2022-11-22 10:50:00,34.78,34.87,34.75,34.83,356749.0,32.2456,32.3291,32.2178,32.292,356749.0
2022-11-22 11:00:00,34.84,34.84,34.72,34.77,276691.0,32.3012,32.3012,32.19,32.2363,276691.0
2022-11-22 11:10:00,34.77,34.82,34.73,34.8,545446.0,32.2363,32.2827,32.1993,32.2642,545446.0
2022-11-22 11:20:00,34.79,34.82,34.75,34.77,561227.0,32.2549,32.2827,32.2178,32.2363,561227.0
2022-11-22 11:30:00,34.77,34.81,34.73,34.81,404564.0,32.2363,32.2734,32.1993,32.2734,404564.0
2022-11-22 11:40:00,34.81,34.84,34.79,34.83,429371.0,32.2734,32.3012,32.2549,32.292,429371.0
2022-11-22 11:50:00,34.83,34.91,34.8,34.89,227292.0,32.292,32.3661,32.2642,32.3476,227292.0
2022-11-22 12:00:00,34.89,34.92,34.86,34.91,347875.0,32.3476,32.3754,32.3198,32.3661,347875.0
2022-11-22 12:10:00,34.91,34.93,34.82,34.87,239425.0,32.3661,32.3847,32.2827,32.3291,239425.0
2022-11-22 12:20:00,34.87,34.89,34.82,34.89,283776.0,32.3291,32.3476,32.2827,32.3476,283776.0
2022-11-22 12:30:00,34.89,34.95,34.87,34.89,232690.0,32.3476,32.4032,32.3291,32.3476,232690.0
2022-11-22 12:40:00,34.89,34.91,34.87,34.9,208246.0,32.3476,32.3661,32.3291,32.3569,208246.0
2022-11-22 12:50:00,34.9,34.94,34.89,34.94,300546.0,32.3569,32.394,32.3476,32.394,300546.0
2022-11-22 13:00:00,34.94,35.01,34.91,35.01,564867.0,32.394,32.4589,32.3661,32.4589,564867.0
2022-11-22 13:10:00,35.01,35.06,34.99,35.05,365373.0,32.4589,32.5052,32.4403,32.4959,365373.0
2022-11-22 13:20:00,35.04,35.11,35.03,35.07,448300.0,32.4867,32.5516,32.4774,32.5145,448300.0
2022-11-22 13:30:00,35.08,35.08,34.98,35.04,374770.0,32.5238,32.5238,32.431,32.4867,374770.0
2022-11-22 13:40:00,35.04,35.07,35.01,35.03,224863.0,32.4867,32.5145,32.4589,32.4774,224863.0
2022-11-22 13:50:00,35.03,35.03,34.95,35.0,380428.0,32.4774,32.4774,32.4032,32.4496,380428.0
2022-11-22 14:00:00,35.0,35.02,34.93,34.95,322316.0,32.4496,32.4681,32.3847,32.4032,322316.0
2022-11-22 14:10:00,34.95,34.97,34.84,34.84,250086.0,32.4032,32.4218,32.3012,32.3012,250086.0
2022-11-22 14:20:00,34.84,34.91,34.82,34.88,284185.0,32.3012,32.3661,32.2827,32.3383,284185.0
2022-11-22 14:30:00,34.88,34.9,34.83,34.9,286285.0,32.3383,32.3569,32.292,32.3569,286285.0
2022-11-22 14:40:00,34.89,34.89,34.85,34.86,429309.0,32.3476,32.3476,32.3105,32.3198,429309.0
2022-11-22 14:50:00,34.86,34.87,34.83,34.85,670737.0,32.3198,32.3291,32.292,32.3105,670737.0
2022-11-22 15:00:00,34.85,34.95,34.83,34.94,527265.0,32.3105,32.4032,32.292,32.394,527265.0
2022-11-22 15:10:00,34.93,35.01,34.92,34.98,410658.0,32.3847,32.4589,32.3754,32.431,410658.0
2022-11-22 15:20:00,34.98,35.01,34.94,34.95,400034.0,32.431,32.4589,32.394,32.4032,400034.0
2022-11-22 15:30:00,34.95,35.01,34.94,34.98,577388.0,32.4032,32.4589,32.394,32.431,577388.0
2022-11-22 15:40:00,34.98,35.12,34.98,35.05,1165474.0,32.431,32.5608,32.431,32.4959,1165474.0
2022-11-22 15:50:00,35.05,35.2,35.04,35.11,2023232.0,32.4959,32.635,32.4867,32.5516,2023232.0
2022-11-23 09:30:00,35.03,35.32,34.95,35.29,478800.0,32.4774,32.7463,32.4032,32.7185,478800.0
2022-11-23 09:40:00,35.28,35.41,35.18,35.31,375536.0,32.7092,32.8297,32.6165,32.737,375536.0
2022-11-23 09:50:00,35.31,35.41,35.28,35.32,233058.0,32.737,32.8297,32.7092,32.7463,233058.0
2022-11-23 10:00:00,35.32,35.48,35.29,35.45,301864.0,32.7463,32.8946,32.7185,32.8668,301864.0
2022-11-23 10:10:00,35.44,35.52,35.38,35.52,307025.0,32.8575,32.9317,32.8019,32.9317,307025.0
2022-11-23 10:20:00,35.51,35.51,35.31,35.33,365524.0,32.9224,32.9224,32.737,32.7555,365524.0
2022-11-23 10:30:00,35.34,35.48,35.32,35.47,536040.0,32.7648,32.8946,32.7463,32.8853,536040.0
2022-11-23 10:40:00,35.48,35.52,35.44,35.47,334104.0,32.8946,32.9317,32.8575,32.8853,334104.0
2022-11-23 10:50:00,35.46,35.48,35.41,35.45,191518.0,32.8761,32.8946,32.8297,32.8668,191518.0
2022-11-23 11:00:00,35.46,35.51,35.44,35.47,164712.0,32.8761,32.9224,32.8575,32.8853,164712.0
2022-11-23 11:10:00,35.47,35.59,35.45,35.57,371945.0,32.8853,32.9966,32.8668,32.978,371945.0
2022-11-23 11:20:00,35.57,35.62,35.55,35.62,250721.0,32.978,33.0244,32.9595,33.0244,250721.0
2022-11-23 11:30:00,35.62,35.62,35.55,35.57,234666.0,33.0244,33.0244,32.9595,32.978,234666.0
2022-11-23 11:40:00,35.56,35.6,35.46,35.46,252299.0,32.9688,33.0059,32.8761,32.8761,252299.0
2022-11-23 11:50:00,35.46,35.47,35.28,35.34,266535.0,32.8761,32.8853,32.7092,32.7648,266535.0
2022-11-23 12:00:00,35.34,35.39,35.31,35.36,202595.0,32.7648,32.8112,32.737,32.7834,202595.0
2022-11-23 12:10:00,35.36,35.41,35.32,35.39,532431.0,32.7834,32.8297,32.7463,32.8112,532431.0
2022-11-23 12:20:00,35.39,35.53,35.38,35.51,253233.0,32.8112,32.941,32.8019,32.9224,253233.0
2022-11-23 12:30:00,35.51,35.59,35.49,35.53,274243.0,32.9224,32.9966,32.9039,32.941,274243.0
2022-11-23 12:40:00,35.52,35.58,35.48,35.58,287862.0,32.9317,32.9873,32.8946,32.9873,287862.0
2022-11-23 12:50:00,35.57,35.58,35.36,35.43,240911.0,32.978,32.9873,32.7834,32.8483,240911.0
2022-11-23 13:00:00,35.43,35.45,35.38,35.44,242396.0,32.8483,32.8668,32.8019,32.8575,242396.0
2022-11-23 13:10:00,35.44,35.45,35.39,35.45,172411.0,32.8575,32.8668,32.8112,32.8668,172411.0
2022-11-23 13:20:00,35.45,35.47,35.42,35.45,138225.0,32.8668,32.8853,32.839,32.8668,138225.0
2022-11-23 13:30:00,35.45,35.52,35.45,35.51,225668.0,32.8668,32.9317,32.8668,32.9224,225668.0
2022-11-23 13:40:00,35.5,35.52,35.47,35.5,245102.0,32.9131,32.9317,32.8853,32.9131,245102.0
2022-11-23 13:50:00,35.5,35.51,35.44,35.47,488726.0,32.9131,32.9224,32.8575,32.8853,488726.0
2022-11-23 14:00:00,35.47,35.68,35.43,35.59,590770.0,32.8853,33.08,32.8483,32.9966,590770.0
2022-11-23 14:10:00,35.59,35.6,35.5,35.52,238125.0,32.9966,33.0059,32.9131,32.9317,238125.0
2022-11-23 14:20:00,35.52,35.6,35.5,35.52,310183.0,32.9317,33.0059,32.9131,32.9317,310183.0
2022-11-23 14:30:00,35.52,35.53,35.45,35.5,330686.0,32.9317,32.941,32.8668,32.9131,330686.0
2022-11-23 14:40:00,35.49,35.59,35.49,35.59,215984.0,32.9039,32.9966,32.9039,32.9966,215984.0
2022-11-23 14:50:00,35.59,35.59,35.52,35.54,535706.0,32.9966,32.9966,32.9317,32.9502,535706.0
2022-11-23 15:00:00,35.54,35.64,35.52,35.64,318877.0,32.9502,33.0429,32.9317,33.0429,318877.0
2022-11-23 15:10:00,35.64,35.68,35.61,35.65,305634.0,33.0429,33.08,33.0151,33.0522,305634.0
2022-11-23 15:20:00,35.65,35.66,35.59,35.62,295212.0,33.0522,33.0615,32.9966,33.0244,295212.0
2022-11-23 15:30:00,35.62,35.63,35.58,35.63,315738.0,33.0244,33.0337,32.9873,33.0337,315738.0
2022-11-23 15:40:00,35.63,35.65,35.55,35.55,396593.0,33.0337,33.0522,32.9595,32.9595,396593.0
2022-11-23 15:50:00,35.56,35.59,35.5,35.55,1516747.0,32.9688,32.9966,32.9131,32.9595,1516747.0
2022-11-25 09:30:00,35.58,35.85,35.49,35.75,610005.0,32.9873,33.2376,32.9039,33.1449,610005.0
2022-11-25 09:40:00,35.75,35.84,35.67,35.72,470147.0,33.1449,33.2284,33.0708,33.1171,470147.0
2022-11-25 09:50:00,35.73,35.82,35.72,35.79,300340.0,33.1264,33.2098,33.1171,33.182,300340.0
2022-11-25 10:00:00,35.79,35.93,35.78,35.91,304164.0,33.182,33.3118,33.1727,33.2933,304164.0
2022-11-25 10:10:00,35.92,35.98,35.86,35.89,362735.0,33.3025,33.3582,33.2469,33.2747,362735.0
2022-11-25 10:20:00,35.89,35.9,35.74,35.8,315581.0,33.2747,33.284,33.1357,33.1913,315581.0
2022-11-25 10:30:00,35.8,35.8,35.68,35.73,427164.0,33.1913,33.1913,33.08,33.1264,427164.0
2022-11-25 10:40:00,35.73,35.77,35.7,35.75,174208.0,33.1264,33.1635,33.0986,33.1449,174208.0
2022-11-25 10:50:00,35.74,35.76,35.68,35.7,211947.0,33.1357,33.1542,33.08,33.0986,211947.0
2022-11-25 11:00:00,35.7,35.74,35.66,35.69,187015.0,33.0986,33.1357,33.0615,33.0893,187015.0
2022-11-25 11:10:00,35.69,35.75,35.66,35.75,287090.0,33.0893,33.1449,33.0615,33.1449,287090.0
2022-11-25 11:20:00,35.74,35.79,35.73,35.74,240229.0,33.1357,33.182,33.1264,33.1357,240229.0
2022-11-25 11:30:00,35.74,35.79,35.68,35.79,316116.0,33.1357,33.182,33.08,33.182,316116.0
2022-11-25 11:40:00,35.78,35.81,35.75,35.79,230065.0,33.1727,33.2006,33.1449,33.182,230065.0
2022-11-25 11:50:00,35.8,35.86,35.79,35.83,235679.0,33.1913,33.2469,33.182,33.2191,235679.0
2022-11-25 12:00:00,35.83,35.84,35.75,35.79,386295.0,33.2191,33.2284,33.1449,33.182,386295.0
2022-11-25 12:10:00,35.79,35.81,35.74,35.77,327817.0,33.182,33.2006,33.1357,33.1635,327817.0
2022-11-25 12:20:00,35.77,35.8,35.69,35.76,474651.0,33.1635,33.1913,33.0893,33.1542,474651.0
2022-11-25 12:30:00,35.76,35.79,35.74,35.77,410892.0,33.1542,33.182,33.1357,33.1635,410892.0
2022-11-25 12:40:00,35.77,35.81,35.7,35.7,484101.0,33.1635,33.2006,33.0986,33.0986,484101.0
2022-11-25 12:50:00,35.71,35.75,35.63,35.66,1409743.0,33.1078,33.1449,33.0337,33.0615,1409743.0
2022-11-28 09:30:00,35.45,35.62,35.25,35.34,867555.0,32.8668,33.0244,32.6814,32.7648,867555.0
2022-11-28 09:40:00,35.34,35.47,35.25,35.44,510916.0,32.7648,32.8853,32.6814,32.8575,510916.0
2022-11-28 09:50:00,35.45,35.46,35.33,35.45,360829.0,32.8668,32.8761,32.7555,32.8668,360829.0
2022-11-28 10:00:00,35.45,35.54,35.38,35.51,232717.0,32.8668,32.9502,32.8019,32.9224,232717.0
2022-11-28 10:10:00,35.51,35.64,35.5,35.59,370481.0,32.9224,33.0429,32.9131,32.9966,370481.0
2022-11-28 10:20:00,35.59,35.6,35.48,35.57,710948.0,32.9966,33.0059,32.8946,32.978,710948.0
2022-11-28 10:30:00,35.56,35.59,35.5,35.59,299205.0,32.9688,32.9966,32.9131,32.9966,299205.0
2022-11-28 10:40:00,35.58,35.6,35.55,35.58,235955.0,32.9873,33.0059,32.9595,32.9873,235955.0
2022-11-28 10:50:00,35.58,35.62,35.53,35.58,348700.0,32.9873,33.0244,32.941,32.9873,348700.0
2022-11-28 11:00:00,35.57,35.65,35.55,35.59,309761.0,32.978,33.0522,32.9595,32.9966,309761.0
2022-11-28 11:10:00,35.59,35.62,35.56,35.59,227184.0,32.9966,33.0244,32.9688,32.9966,227184.0
2022-11-28 11:20:00,35.58,35.64,35.57,35.59,219622.0,32.9873,33.0429,32.978,32.9966,219622.0
2022-11-28 11:30:00,35.59,35.59,35.53,35.57,231552.0,32.9966,32.9966,32.941,32.978,231552.0
2022-11-28 11:40:00,35.57,35.64,35.55,35.63,244878.0,32.978,33.0429,32.9595,33.0337,244878.0
2022-11-28 11:50:00,35.63,35.66,35.59,35.59,212987.0,33.0337,33.0615,32.9966,32.9966,212987.0
2022-11-28 12:00:00,35.6,35.62,35.47,35.48,280798.0,33.0059,33.0244,32.8853,32.8946,280798.0
2022-11-28 12:10:00,35.48,35.54,35.43,35.54,161867.0,32.8946,32.9502,32.8483,32.9502,161867.0
2022-11-28 12:20:00,35.53,35.54,35.46,35.51,257143.0,32.941,32.9502,32.8761,32.9224,257143.0
2022-11-28 12:30:00,35.52,35.59,35.51,35.58,171613.0,32.9317,32.9966,32.9224,32.9873,171613.0
2022-11-28 12:40:00,35.58,35.6,35.55,35.56,159089.0,32.9873,33.0059,32.9595,32.9688,159089.0
2022-11-28 12:50:00,35.56,35.57,35.49,35.51,289142.0,32.9688,32.978,32.9039,32.9224,289142.0
2022-11-28 13:00:00,35.5,35.55,35.49,35.51,196055.0,32.9131,32.9595,32.9039,32.9224,196055.0
2022-11-28 13:10:00,35.51,35.57,35.49,35.55,248969.0,32.9224,32.978,32.9039,32.9595,248969.0
2022-11-28 13:20:00,35.56,35.61,35.54,35.59,240745.0,32.9688,33.0151,32.9502,32.9966,240745.0
2022-11-28 13:30:00,35.59,35.59,35.46,35.5,274843.0,32.9966,32.9966,32.8761,32.9131,274843.0
2022-11-28 13:40:00,35.5,35.56,35.48,35.55,299982.0,32.9131,32.9688,32.8946,32.9595,299982.0
2022-11-28 13:50:00,35.55,35.56,35.49,35.54,267369.0,32.9595,32.9688,32.9039,32.9502,267369.0
2022-11-28 14:00:00,35.54,35.56,35.51,35.52,284659.0,32.9502,32.9688,32.9224,32.9317,284659.0
2022-11-28 14:10:00,35.52,35.56,35.51,35.53,236449.0,32.9317,32.9688,32.9224,32.941,236449.0
2022-11-28 14:20:00,35.52,35.54,35.49,35.52,239462.0,32.9317,32.9502,32.9039,32.9317,239462.0
2022-11-28 14:30:00,35.52,35.62,35.52,35.59,270336.0,32.9317,33.0244,32.9317,32.9966,270336.0
2022-11-28 14:40:00,35.59,35.59,35.53,35.57,349868.0,32.9966,32.9966,32.941,32.978,349868.0
2022-11-28 14:50:00,35.57,35.66,35.56,35.58,364469.0,32.978,33.0615,32.9688,32.9873,364469.0
2022-11-28 15:00:00,35.57,35.63,35.56,35.59,341532.0,32.978,33.0337,32.9688,32.9966,341532.0
2022-11-28 15:10:00,35.59,35.6,35.49,35.5,480448.0,32.9966,33.0059,32.9039,32.9131,480448.0
2022-11-28 15:20:00,35.5,35.53,35.45,35.51,394470.0,32.9131,32.941,32.8668,32.9224,394470.0
2022-11-28 15:30:00,35.51,35.54,35.47,35.54,550920.0,32.9224,32.9502,32.8853,32.9502,550920.0
2022-11-28 15:40:00,35.54,35.56,35.52,35.55,681805.0,32.9502,32.9688,32.9317,32.9595,681805.0
2022-11-28 15:50:00,35.55,35.63,35.54,35.6,1687960.0,32.9595,33.0337,32.9502,33.0059,1687960.0
2022-11-29 09:30:00,35.39,35.68,35.39,35.45,558524.0,32.8112,33.08,32.8112,32.8668,558524.0
2022-11-29 09:40:00,35.45,35.54,35.34,35.41,406273.0,32.8668,32.9502,32.7648,32.8297,406273.0
2022-11-29 09:50:00,35.41,35.57,35.37,35.54,339612.0,32.8297,32.978,32.7926,32.9502,339612.0
2022-11-29 10:00:00,35.54,35.6,35.5,35.51,254143.0,32.9502,33.0059,32.9131,32.9224,254143.0
2022-11-29 10:10:00,35.52,35.57,35.46,35.55,210164.0,32.9317,32.978,32.8761,32.9595,210164.0
2022-11-29 10:20:00,35.55,35.57,35.45,35.55,278496.0,32.9595,32.978,32.8668,32.9595,278496.0
2022-11-29 10:30:00,35.55,35.64,35.54,35.55,256981.0,32.9595,33.0429,32.9502,32.9595,256981.0
2022-11-29 10:40:00,35.55,35.58,35.37,35.41,413515.0,32.9595,32.9873,32.7926,32.8297,413515.0
2022-11-29 10:50:00,35.41,35.48,35.39,35.41,237581.0,32.8297,32.8946,32.8112,32.8297,237581.0
2022-11-29 11:00:00,35.41,35.46,35.24,35.25,273747.0,32.8297,32.8761,32.6721,32.6814,273747.0
2022-11-29 11:10:00,35.25,35.28,35.14,35.14,392888.0,32.6814,32.7092,32.5794,32.5794,392888.0
2022-11-29 11:20:00,35.15,35.23,35.12,35.21,297180.0,32.5887,32.6628,32.5608,32.6443,297180.0
2022-11-29 11:30:00,35.2,35.23,35.15,35.2,232316.0,32.635,32.6628,32.5887,32.635,232316.0
2022-11-29 11:40:00,35.2,35.21,35.13,35.18,205976.0,32.635,32.6443,32.5701,32.6165,205976.0
2022-11-29 11:50:00,35.17,35.18,35.11,35.15,288704.0,32.6072,32.6165,32.5516,32.5887,288704.0
2022-11-29 12:00:00,35.15,35.21,35.11,35.2,253516.0,32.5887,32.6443,32.5516,32.635,253516.0
2022-11-29 12:10:00,35.19,35.24,35.17,35.23,140214.0,32.6257,32.6721,32.6072,32.6628,140214.0
2022-11-29 12:20:00,35.23,35.26,35.17,35.25,171296.0,32.6628,32.6906,32.6072,32.6814,171296.0
2022-11-29 12:30:00,35.25,35.4,35.24,35.38,380823.0,32.6814,32.8204,32.6721,32.8019,380823.0
2022-11-29 12:40:00,35.39,35.4,35.33,35.38,190259.0,32.8112,32.8204,32.7555,32.8019,190259.0
2022-11-29 12:50:00,35.38,35.43,35.35,35.38,156576.0,32.8019,32.8483,32.7741,32.8019,156576.0
2022-11-29 13:00:00,35.38,35.38,35.32,35.33,195540.0,32.8019,32.8019,32.7463,32.7555,195540.0
2022-11-29 13:10:00,35.33,35.37,35.28,35.31,271500.0,32.7555,32.7926,32.7092,32.737,271500.0
2022-11-29 13:20:00,35.32,35.34,35.24,35.24,231174.0,32.7463,32.7648,32.6721,32.6721,231174.0
2022-11-29 13:30:00,35.25,35.32,35.22,35.31,252449.0,32.6814,32.7463,32.6536,32.737,252449.0
2022-11-29 13:40:00,35.32,35.32,35.26,35.3,290607.0,32.7463,32.7463,32.6906,32.7277,290607.0
2022-11-29 13:50:00,35.3,35.37,35.29,35.36,222032.0,32.7277,32.7926,32.7185,32.7834,222032.0
2022-11-29 14:00:00,35.36,35.45,35.35,35.43,250224.0,32.7834,32.8668,32.7741,32.8483,250224.0
2022-11-29 14:10:00,35.42,35.54,35.42,35.51,284503.0,32.839,32.9502,32.839,32.9224,284503.0
2022-11-29 14:20:00,35.51,35.52,35.42,35.44,242297.0,32.9224,32.9317,32.839,32.8575,242297.0
2022-11-29 14:30:00,35.44,35.47,35.41,35.47,205704.0,32.8575,32.8853,32.8297,32.8853,205704.0
2022-11-29 14:40:00,35.47,35.48,35.41,35.43,176287.0,32.8853,32.8946,32.8297,32.8483,176287.0
2022-11-29 14:50:00,35.43,35.5,35.42,35.49,247240.0,32.8483,32.9131,32.839,32.9039,247240.0
2022-11-29 15:00:00,35.49,35.54,35.46,35.52,366692.0,32.9039,32.9502,32.8761,32.9317,366692.0
2022-11-29 15:10:00,35.53,35.55,35.49,35.51,259057.0,32.941,32.9595,32.9039,32.9224,259057.0
2022-11-29 15:20:00,35.51,35.56,35.49,35.53,348895.0,32.9224,32.9688,32.9039,32.941,348895.0
2022-11-29 15:30:00,35.54,35.61,35.52,35.52,384702.0,32.9502,33.0151,32.9317,32.9317,384702.0
2022-11-29 15:40:00,35.52,35.58,35.46,35.5,493474.0,32.9317,32.9873,32.8761,32.9131,493474.0
2022-11-29 15:50:00,35.5,35.53,35.45,35.48,1170954.0,32.9131,32.941,32.8668,32.8946,1170954.0
2022-11-30 09:30:00,35.4,35.62,35.25,35.25,733482.0,32.8204,33.0244,32.6814,32.6814,733482.0
2022-11-30 09:40:00,35.25,35.4,35.17,35.4,572227.0,32.6814,32.8204,32.6072,32.8204,572227.0
2022-11-30 09:50:00,35.4,35.5,35.35,35.48,433284.0,32.8204,32.9131,32.7741,32.8946,433284.0
2022-11-30 10:00:00,35.48,35.49,35.19,35.42,287424.0,32.8946,32.9039,32.6257,32.839,287424.0
2022-11-30 10:10:00,35.42,35.43,35.26,35.3,258121.0,32.839,32.8483,32.6906,32.7277,258121.0
2022-11-30 10:20:00,35.3,35.4,35.27,35.33,259835.0,32.7277,32.8204,32.6999,32.7555,259835.0
2022-11-30 10:30:00,35.34,35.39,35.26,35.3,232044.0,32.7648,32.8112,32.6906,32.7277,232044.0
2022-11-30 10:40:00,35.29,35.37,35.26,35.29,263455.0,32.7185,32.7926,32.6906,32.7185,263455.0
2022-11-30 10:50:00,35.28,35.35,35.27,35.32,251095.0,32.7092,32.7741,32.6999,32.7463,251095.0
2022-11-30 11:00:00,35.33,35.47,35.32,35.46,378045.0,32.7555,32.8853,32.7463,32.8761,378045.0
2022-11-30 11:10:00,35.46,35.57,35.42,35.56,329504.0,32.8761,32.978,32.839,32.9688,329504.0
2022-11-30 11:20:00,35.56,35.6,35.53,35.55,295311.0,32.9688,33.0059,32.941,32.9595,295311.0
2022-11-30 11:30:00,35.55,35.61,35.54,35.59,167494.0,32.9595,33.0151,32.9502,32.9966,167494.0
2022-11-30 11:40:00,35.59,35.6,35.55,35.58,187723.0,32.9966,33.0059,32.9595,32.9873,187723.0
2022-11-30 11:50:00,35.58,35.59,35.52,35.54,180678.0,32.9873,32.9966,32.9317,32.9502,180678.0
2022-11-30 12:00:00,35.54,35.55,35.48,35.5,167302.0,32.9502,32.9595,32.8946,32.9131,167302.0
2022-11-30 12:10:00,35.49,35.5,35.4,35.43,195066.0,32.9039,32.9131,32.8204,32.8483,195066.0
2022-11-30 12:20:00,35.43,35.43,35.36,35.38,231401.0,32.8483,32.8483,32.7834,32.8019,231401.0
2022-11-30 12:30:00,35.38,35.43,35.32,35.34,223398.0,32.8019,32.8483,32.7463,32.7648,223398.0
2022-11-30 12:40:00,35.34,35.42,35.33,35.4,180494.0,32.7648,32.839,32.7555,32.8204,180494.0
2022-11-30 12:50:00,35.4,35.45,35.39,35.4,188039.0,32.8204,32.8668,32.8112,32.8204,188039.0
2022-11-30 13:00:00,35.39,35.47,35.37,35.47,233522.0,32.8112,32.8853,32.7926,32.8853,233522.0
2022-11-30 13:10:00,35.47,35.48,35.43,35.45,193339.0,32.8853,32.8946,32.8483,32.8668,193339.0
2022-11-30 13:20:00,35.45,35.49,35.44,35.46,190035.0,32.8668,32.9039,32.8575,32.8761,190035.0
2022-11-30 13:30:00,35.45,35.9,35.39,35.82,644978.0,32.8668,33.284,32.8112,33.2098,644978.0
2022-11-30 13:40:00,35.82,35.89,35.65,35.76,340934.0,33.2098,33.2747,33.0522,33.1542,340934.0
2022-11-30 13:50:00,35.76,36.0,35.75,35.98,339703.0,33.1542,33.3767,33.1449,33.3582,339703.0
2022-11-30 14:00:00,35.98,36.12,35.98,36.01,449578.0,33.3582,33.488,33.3582,33.386,449578.0
2022-11-30 14:10:00,36.0,36.26,36.0,36.25,470831.0,33.3767,33.6178,33.3767,33.6085,470831.0
2022-11-30 14:20:00,36.25,36.36,36.19,36.33,679622.0,33.6085,33.7105,33.5529,33.6827,679622.0
2022-11-30 14:30:00,36.33,36.38,36.24,36.26,521052.0,33.6827,33.729,33.5992,33.6178,521052.0
2022-11-30 14:40:00,36.26,36.32,36.21,36.29,428193.0,33.6178,33.6734,33.5714,33.6456,428193.0
2022-11-30 14:50:00,36.3,36.35,36.23,36.26,371646.0,33.6549,33.7012,33.59,33.6178,371646.0
2022-11-30 15:00:00,36.26,36.38,36.24,36.36,522953.0,33.6178,33.729,33.5992,33.7105,522953.0
2022-11-30 15:10:00,36.36,36.4,36.33,36.34,505876.0,33.7105,33.7476,33.6827,33.6919,505876.0
2022-11-30 15:20:00,36.34,36.47,36.31,36.45,528726.0,33.6919,33.8125,33.6641,33.7939,528726.0
2022-11-30 15:30:00,36.45,36.59,36.42,36.5,687501.0,33.7939,33.9237,33.7661,33.8403,687501.0
2022-11-30 15:40:00,36.51,36.59,36.48,36.58,873628.0,33.8496,33.9237,33.8217,33.9145,873628.0
2022-11-30 15:50:00,36.57,36.7,36.44,36.64,3939539.0,33.9052,34.0257,33.7847,33.9701,3939539.0
2022-12-01 09:30:00,36.38,36.78,36.37,36.75,794067.0,33.729,34.0999,33.7198,34.0721,794067.0
2022-12-01 09:40:00,36.76,37.03,36.66,36.96,576809.0,34.0813,34.3317,33.9886,34.2668,576809.0
2022-12-01 09:50:00,36.96,37.07,36.93,36.95,340927.0,34.2668,34.3687,34.2389,34.2575,340927.0
2022-12-01 10:00:00,36.95,37.08,36.82,36.84,426494.0,34.2575,34.378,34.137,34.1555,426494.0
2022-12-01 10:10:00,36.84,36.85,36.52,36.55,471622.0,34.1555,34.1648,33.8588,33.8866,471622.0
2022-12-01 10:20:00,36.55,36.59,36.31,36.43,441770.0,33.8866,33.9237,33.6641,33.7754,441770.0
2022-12-01 10:30:00,36.43,36.61,36.43,36.49,295734.0,33.7754,33.9423,33.7754,33.831,295734.0
2022-12-01 10:40:00,36.49,36.65,36.49,36.62,316514.0,33.831,33.9793,33.831,33.9515,316514.0
2022-12-01 10:50:00,36.62,36.79,36.6,36.79,291900.0,33.9515,34.1091,33.933,34.1091,291900.0
2022-12-01 11:00:00,36.79,36.82,36.74,36.81,212635.0,34.1091,34.137,34.0628,34.1277,212635.0
2022-12-01 11:10:00,36.8,36.82,36.63,36.64,484650.0,34.1184,34.137,33.9608,33.9701,484650.0
2022-12-01 11:20:00,36.63,36.71,36.62,36.7,256231.0,33.9608,34.035,33.9515,34.0257,256231.0
2022-12-01 11:30:00,36.69,36.79,36.69,36.74,241452.0,34.0164,34.1091,34.0164,34.0628,241452.0
2022-12-01 11:40:00,36.75,36.81,36.69,36.7,197288.0,34.0721,34.1277,34.0164,34.0257,197288.0
2022-12-01 11:50:00,36.71,36.76,36.67,36.73,189936.0,34.035,34.0813,33.9979,34.0535,189936.0
2022-12-01 12:00:00,36.74,36.74,36.52,36.55,195723.0,34.0628,34.0628,33.8588,33.8866,195723.0
2022-12-01 12:10:00,36.55,36.56,36.47,36.52,265575.0,33.8866,33.8959,33.8125,33.8588,265575.0
2022-12-01 12:20:00,36.52,36.65,36.52,36.64,213997.0,33.8588,33.9793,33.8588,33.9701,213997.0
2022-12-01 12:30:00,36.64,36.71,36.59,36.62,174501.0,33.9701,34.035,33.9237,33.9515,174501.0
2022-12-01 12:40:00,36.61,36.63,36.55,36.6,161120.0,33.9423,33.9608,33.8866,33.933,161120.0
2022-12-01 12:50:00,36.6,36.63,36.53,36.56,203328.0,33.933,33.9608,33.8681,33.8959,203328.0
2022-12-01 13:00:00,36.57,36.6,36.52,36.58,200962.0,33.9052,33.933,33.8588,33.9145,200962.0
2022-12-01 13:10:00,36.58,36.58,36.38,36.4,253746.0,33.9145,33.9145,33.729,33.7476,253746.0
2022-12-01 13:20:00,36.4,36.43,36.38,36.4,194474.0,33.7476,33.7754,33.729,33.7476,194474.0
2022-12-01 13:30:00,36.4,36.47,36.38,36.47,311059.0,33.7476,33.8125,33.729,33.8125,311059.0
2022-12-01 13:40:00,36.46,36.53,36.41,36.41,644589.0,33.8032,33.8681,33.7568,33.7568,644589.0
2022-12-01 13:50:00,36.41,36.43,36.36,36.41,261679.0,33.7568,33.7754,33.7105,33.7568,261679.0
2022-12-01 14:00:00,36.41,36.43,36.29,36.36,279265.0,33.7568,33.7754,33.6456,33.7105,279265.0
2022-12-01 14:10:00,36.35,36.41,36.32,36.41,250309.0,33.7012,33.7568,33.6734,33.7568,250309.0
2022-12-01 14:20:00,36.41,36.41,36.32,36.36,272260.0,33.7568,33.7568,33.6734,33.7105,272260.0
2022-12-01 14:30:00,36.36,36.4,36.32,36.39,256597.0,33.7105,33.7476,33.6734,33.7383,256597.0
2022-12-01 14:40:00,36.39,36.42,36.35,36.42,315746.0,33.7383,33.7661,33.7012,33.7661,315746.0
2022-12-01 14:50:00,36.42,36.45,36.39,36.41,319847.0,33.7661,33.7939,33.7383,33.7568,319847.0
2022-12-01 15:00:00,36.41,36.45,36.35,36.43,380067.0,33.7568,33.7939,33.7012,33.7754,380067.0
2022-12-01 15:10:00,36.43,36.43,36.27,36.27,385055.0,33.7754,33.7754,33.627,33.627,385055.0
2022-12-01 15:20:00,36.27,36.29,36.2,36.25,553284.0,33.627,33.6456,33.5621,33.6085,553284.0
2022-12-01 15:30:00,36.25,36.29,36.21,36.23,608622.0,33.6085,33.6456,33.5714,33.59,608622.0
2022-12-01 15:40:00,36.24,36.34,36.21,36.25,691376.0,33.5992,33.6919,33.5714,33.6085,691376.0
2022-12-01 15:50:00,36.26,36.32,36.23,36.28,1972115.0,33.6178,33.6734,33.59,33.6363,1972115.0
2022-12-02 09:30:00,35.61,35.83,35.47,35.73,914301.0,33.0151,33.2191,32.8853,33.1264,914301.0
2022-12-02 09:40:00,35.73,35.77,35.63,35.75,576072.0,33.1264,33.1635,33.0337,33.1449,576072.0
2022-12-02 09:50:00,35.75,35.8,35.58,35.68,343015.0,33.1449,33.1913,32.9873,33.08,343015.0
2022-12-02 10:00:00,35.69,35.77,35.66,35.75,520161.0,33.0893,33.1635,33.0615,33.1449,520161.0
2022-12-02 10:10:00,35.75,35.98,35.74,35.86,638720.0,33.1449,33.3582,33.1357,33.2469,638720.0
2022-12-02 10:20:00,35.86,35.91,35.78,35.82,337140.0,33.2469,33.2933,33.1727,33.2098,337140.0
2022-12-02 10:30:00,35.82,35.91,35.75,35.82,344278.0,33.2098,33.2933,33.1449,33.2098,344278.0
2022-12-02 10:40:00,35.83,35.92,35.81,35.91,298940.0,33.2191,33.3025,33.2006,33.2933,298940.0
2022-12-02 10:50:00,35.91,35.97,35.86,35.88,390957.0,33.2933,33.3489,33.2469,33.2655,390957.0
2022-12-02 11:00:00,35.89,35.92,35.8,35.8,341214.0,33.2747,33.3025,33.1913,33.1913,341214.0
2022-12-02 11:10:00,35.81,35.89,35.78,35.86,405130.0,33.2006,33.2747,33.1727,33.2469,405130.0
2022-12-02 11:20:00,35.87,35.94,35.85,35.94,308079.0,33.2562,33.3211,33.2376,33.3211,308079.0
2022-12-02 11:30:00,35.94,36.0,35.91,35.97,206931.0,33.3211,33.3767,33.2933,33.3489,206931.0
2022-12-02 11:40:00,35.97,36.09,35.96,36.04,282814.0,33.3489,33.4602,33.3396,33.4138,282814.0
2022-12-02 11:50:00,36.05,36.05,35.97,35.97,247275.0,33.4231,33.4231,33.3489,33.3489,247275.0
2022-12-02 12:00:00,35.97,36.0,35.93,35.97,240284.0,33.3489,33.3767,33.3118,33.3489,240284.0
2022-12-02 12:10:00,35.97,36.03,35.96,36.0,254112.0,33.3489,33.4045,33.3396,33.3767,254112.0
2022-12-02 12:20:00,36.01,36.01,35.94,35.95,239569.0,33.386,33.386,33.3211,33.3304,239569.0
2022-12-02 12:30:00,35.96,36.01,35.88,35.89,272658.0,33.3396,33.386,33.2655,33.2747,272658.0
2022-12-02 12:40:00,35.89,35.9,35.83,35.84,372430.0,33.2747,33.284,33.2191,33.2284,372430.0
2022-12-02 12:50:00,35.84,35.88,35.78,35.79,365534.0,33.2284,33.2655,33.1727,33.182,365534.0
2022-12-02 13:00:00,35.79,35.8,35.64,35.65,372580.0,33.182,33.1913,33.0429,33.0522,372580.0
2022-12-02 13:10:00,35.65,35.73,35.63,35.7,277201.0,33.0522,33.1264,33.0337,33.0986,277201.0
2022-12-02 13:20:00,35.7,35.72,35.65,35.69,234418.0,33.0986,33.1171,33.0522,33.0893,234418.0
2022-12-02 13:30:00,35.69,35.72,35.65,35.68,414812.0,33.0893,33.1171,33.0522,33.08,414812.0
2022-12-02 13:40:00,35.69,35.76,35.68,35.76,282076.0,33.0893,33.1542,33.08,33.1542,282076.0
2022-12-02 13:50:00,35.76,35.79,35.69,35.7,502480.0,33.1542,33.182,33.0893,33.0986,502480.0
2022-12-02 14:00:00,35.7,35.71,35.53,35.57,686558.0,33.0986,33.1078,32.941,32.978,686558.0
2022-12-02 14:10:00,35.58,35.71,35.57,35.67,372896.0,32.9873,33.1078,32.978,33.0708,372896.0
2022-12-02 14:20:00,35.67,35.73,35.66,35.68,471693.0,33.0708,33.1264,33.0615,33.08,471693.0
2022-12-02 14:30:00,35.68,35.7,35.65,35.68,291055.0,33.08,33.0986,33.0522,33.08,291055.0
2022-12-02 14:40:00,35.68,35.75,35.63,35.73,279685.0,33.08,33.1449,33.0337,33.1264,279685.0
2022-12-02 14:50:00,35.73,35.86,35.72,35.83,380751.0,33.1264,33.2469,33.1171,33.2191,380751.0
2022-12-02 15:00:00,35.83,35.91,35.8,35.91,578213.0,33.2191,33.2933,33.1913,33.2933,578213.0
2022-12-02 15:10:00,35.9,35.94,35.86,35.9,682276.0,33.284,33.3211,33.2469,33.284,682276.0
2022-12-02 15:20:00,35.9,35.9,35.81,35.83,591860.0,33.284,33.284,33.2006,33.2191,591860.0
2022-12-02 15:30:00,35.83,35.87,35.79,35.83,588796.0,33.2191,33.2562,33.182,33.2191,588796.0
2022-12-02 15:40:00,35.83,35.83,35.69,35.7,712088.0,33.2191,33.2191,33.0893,33.0986,712088.0
2022-12-02 15:50:00,35.7,35.86,35.69,35.86,2116162.0,33.0986,33.2469,33.0893,33.2469,2116162.0
2022-12-05 09:30:00,35.37,35.84,35.2,35.77,989914.0,32.7926,33.2284,32.635,33.1635,989914.0
2022-12-05 09:40:00,35.76,36.01,35.67,35.99,378370.0,33.1542,33.386,33.0708,33.3674,378370.0
2022-12-05 09:50:00,35.98,36.04,35.89,35.98,443521.0,33.3582,33.4138,33.2747,33.3582,443521.0
2022-12-05 10:00:00,35.98,35.98,35.73,35.77,396613.0,33.3582,33.3582,33.1264,33.1635,396613.0
2022-12-05 10:10:00,35.78,35.82,35.72,35.75,277987.0,33.1727,33.2098,33.1171,33.1449,277987.0
2022-12-05 10:20:00,35.74,35.75,35.63,35.63,333853.0,33.1357,33.1449,33.0337,33.0337,333853.0
2022-12-05 10:30:00,35.63,35.66,35.51,35.66,457233.0,33.0337,33.0615,32.9224,33.0615,457233.0
2022-12-05 10:40:00,35.66,35.69,35.61,35.69,288004.0,33.0615,33.0893,33.0151,33.0893,288004.0
2022-12-05 10:50:00,35.69,35.71,35.64,35.68,331994.0,33.0893,33.1078,33.0429,33.08,331994.0
2022-12-05 11:00:00,35.69,35.72,35.6,35.66,824321.0,33.0893,33.1171,33.0059,33.0615,824321.0
2022-12-05 11:10:00,35.66,35.76,35.61,35.66,446945.0,33.0615,33.1542,33.0151,33.0615,446945.0
2022-12-05 11:20:00,35.66,35.68,35.6,35.64,407169.0,33.0615,33.08,33.0059,33.0429,407169.0
2022-12-05 11:30:00,35.65,35.65,35.53,35.59,555287.0,33.0522,33.0522,32.941,32.9966,555287.0
2022-12-05 11:40:00,35.58,35.72,35.56,35.69,340612.0,32.9873,33.1171,32.9688,33.0893,340612.0
2022-12-05 11:50:00,35.69,35.73,35.57,35.57,203262.0,33.0893,33.1264,32.978,32.978,203262.0
2022-12-05 12:00:00,35.57,35.58,35.51,35.54,184476.0,32.978,32.9873,32.9224,32.9502,184476.0
2022-12-05 12:10:00,35.53,35.55,35.48,35.54,240202.0,32.941,32.9595,32.8946,32.9502,240202.0
2022-12-05 12:20:00,35.54,35.59,35.52,35.55,317099.0,32.9502,32.9966,32.9317,32.9595,317099.0
2022-12-05 12:30:00,35.55,35.58,35.48,35.49,305452.0,32.9595,32.9873,32.8946,32.9039,305452.0
2022-12-05 12:40:00,35.49,35.54,35.44,35.52,196745.0,32.9039,32.9502,32.8575,32.9317,196745.0
2022-12-05 12:50:00,35.52,35.53,35.48,35.49,157740.0,32.9317,32.941,32.8946,32.9039,157740.0
2022-12-05 13:00:00,35.49,35.51,35.45,35.45,246824.0,32.9039,32.9224,32.8668,32.8668,246824.0
2022-12-05 13:10:00,35.45,35.54,35.44,35.51,344518.0,32.8668,32.9502,32.8575,32.9224,344518.0
2022-12-05 13:20:00,35.51,35.52,35.39,35.43,258294.0,32.9224,32.9317,32.8112,32.8483,258294.0
2022-12-05 13:30:00,35.42,35.44,35.39,35.44,249224.0,32.839,32.8575,32.8112,32.8575,249224.0
2022-12-05 13:40:00,35.43,35.44,35.35,35.37,260926.0,32.8483,32.8575,32.7741,32.7926,260926.0
2022-12-05 13:50:00,35.36,35.36,35.25,35.26,328387.0,32.7834,32.7834,32.6814,32.6906,328387.0
2022-12-05 14:00:00,35.26,35.28,35.22,35.26,290990.0,32.6906,32.7092,32.6536,32.6906,290990.0
2022-12-05 14:10:00,35.26,35.29,35.22,35.23,351355.0,32.6906,32.7185,32.6536,32.6628,351355.0
2022-12-05 14:20:00,35.23,35.28,35.19,35.23,400509.0,32.6628,32.7092,32.6257,32.6628,400509.0
2022-12-05 14:30:00,35.23,35.27,35.19,35.26,424950.0,32.6628,32.6999,32.6257,32.6906,424950.0
2022-12-05 14:40:00,35.26,35.29,35.19,35.25,455205.0,32.6906,32.7185,32.6257,32.6814,455205.0
2022-12-05 14:50:00,35.25,35.27,35.22,35.24,353123.0,32.6814,32.6999,32.6536,32.6721,353123.0
2022-12-05 15:00:00,35.24,35.25,35.17,35.22,777637.0,32.6721,32.6814,32.6072,32.6536,777637.0
2022-12-05 15:10:00,35.21,35.26,35.17,35.19,863788.0,32.6443,32.6906,32.6072,32.6257,863788.0
2022-12-05 15:20:00,35.19,35.25,35.13,35.15,657606.0,32.6257,32.6814,32.5701,32.5887,657606.0
2022-12-05 15:30:00,35.15,35.23,35.14,35.19,900742.0,32.5887,32.6628,32.5794,32.6257,900742.0
2022-12-05 15:40:00,35.19,35.22,35.13,35.13,767422.0,32.6257,32.6536,32.5701,32.5701,767422.0
2022-12-05 15:50:00,35.13,35.22,35.12,35.15,3532581.0,32.5701,32.6536,32.5608,32.5887,3532581.0
2022-12-06 09:30:00,35.31,35.31,35.11,35.13,593175.0,32.737,32.737,32.5516,32.5701,593175.0
2022-12-06 09:40:00,35.13,35.2,34.97,35.04,543572.0,32.5701,32.635,32.4218,32.4867,543572.0
2022-12-06 09:50:00,35.04,35.18,34.98,35.04,491710.0,32.4867,32.6165,32.431,32.4867,491710.0
2022-12-06 10:00:00,35.04,35.18,34.88,34.96,558061.0,32.4867,32.6165,32.3383,32.4125,558061.0
2022-12-06 10:10:00,34.96,34.96,34.78,34.8,490553.0,32.4125,32.4125,32.2456,32.2642,490553.0
2022-12-06 10:20:00,34.79,34.86,34.74,34.77,367868.0,32.2549,32.3198,32.2085,32.2363,367868.0
2022-12-06 10:30:00,34.77,34.93,34.74,34.85,257764.0,32.2363,32.3847,32.2085,32.3105,257764.0
2022-12-06 10:40:00,34.85,34.9,34.78,34.84,211567.0,32.3105,32.3569,32.2456,32.3012,211567.0
2022-12-06 10:50:00,34.84,34.85,34.59,34.62,442004.0,32.3012,32.3105,32.0695,32.0973,442004.0
2022-12-06 11:00:00,34.62,34.69,34.49,34.68,669695.0,32.0973,32.1622,31.9767,32.1529,669695.0
2022-12-06 11:10:00,34.68,34.76,34.61,34.64,345592.0,32.1529,32.2271,32.088,32.1158,345592.0
2022-12-06 11:20:00,34.64,34.75,34.63,34.73,276535.0,32.1158,32.2178,32.1065,32.1993,276535.0
2022-12-06 11:30:00,34.73,34.8,34.67,34.67,278015.0,32.1993,32.2642,32.1436,32.1436,278015.0
2022-12-06 11:40:00,34.68,34.73,34.63,34.67,237515.0,32.1529,32.1993,32.1065,32.1436,237515.0
2022-12-06 11:50:00,34.67,34.69,34.57,34.66,217612.0,32.1436,32.1622,32.0509,32.1344,217612.0
2022-12-06 12:00:00,34.66,34.7,34.62,34.64,170681.0,32.1344,32.1714,32.0973,32.1158,170681.0
2022-12-06 12:10:00,34.64,34.64,34.52,34.52,227247.0,32.1158,32.1158,32.0046,32.0046,227247.0
2022-12-06 12:20:00,34.52,34.62,34.51,34.61,197691.0,32.0046,32.0973,31.9953,32.088,197691.0
2022-12-06 12:30:00,34.62,34.67,34.58,34.64,178426.0,32.0973,32.1436,32.0602,32.1158,178426.0
2022-12-06 12:40:00,34.64,34.68,34.61,34.68,134088.0,32.1158,32.1529,32.088,32.1529,134088.0
2022-12-06 12:50:00,34.67,34.72,34.63,34.66,206285.0,32.1436,32.19,32.1065,32.1344,206285.0
2022-12-06 13:00:00,34.66,34.73,34.61,34.61,214443.0,32.1344,32.1993,32.088,32.088,214443.0
2022-12-06 13:10:00,34.61,34.71,34.6,34.64,224997.0,32.088,32.1807,32.0787,32.1158,224997.0
2022-12-06 13:20:00,34.65,34.66,34.54,34.61,332483.0,32.1251,32.1344,32.0231,32.088,332483.0
2022-12-06 13:30:00,34.6,34.67,34.59,34.65,217430.0,32.0787,32.1436,32.0695,32.1251,217430.0
2022-12-06 13:40:00,34.65,34.73,34.64,34.72,187160.0,32.1251,32.1993,32.1158,32.19,187160.0
2022-12-06 13:50:00,34.72,34.73,34.66,34.68,208368.0,32.19,32.1993,32.1344,32.1529,208368.0
2022-12-06 14:00:00,34.68,34.68,34.61,34.64,281426.0,32.1529,32.1529,32.088,32.1158,281426.0
2022-12-06 14:10:00,34.64,34.66,34.6,34.63,250365.0,32.1158,32.1344,32.0787,32.1065,250365.0
2022-12-06 14:20:00,34.63,34.66,34.58,34.62,349486.0,32.1065,32.1344,32.0602,32.0973,349486.0
2022-12-06 14:30:00,34.62,34.64,34.59,34.63,332437.0,32.0973,32.1158,32.0695,32.1065,332437.0
2022-12-06 14:40:00,34.63,34.69,34.63,34.66,248454.0,32.1065,32.1622,32.1065,32.1344,248454.0
2022-12-06 14:50:00,34.66,34.76,34.65,34.73,465947.0,32.1344,32.2271,32.1251,32.1993,465947.0
2022-12-06 15:00:00,34.73,34.84,34.72,34.76,341587.0,32.1993,32.3012,32.19,32.2271,341587.0
2022-12-06 15:10:00,34.77,34.79,34.7,34.71,501061.0,32.2363,32.2549,32.1714,32.1807,501061.0
2022-12-06 15:20:00,34.72,34.72,34.64,34.65,665127.0,32.19,32.19,32.1158,32.1251,665127.0
2022-12-06 15:30:00,34.66,34.72,34.64,34.72,516827.0,32.1344,32.19,32.1158,32.19,516827.0
2022-12-06 15:40:00,34.72,34.77,34.69,34.73,553730.0,32.19,32.2363,32.1622,32.1993,553730.0
2022-12-06 15:50:00,34.73,34.79,34.72,34.76,1563841.0,32.1993,32.2549,32.19,32.2271,1563841.0
2022-12-07 09:30:00,34.7,34.75,34.47,34.72,660433.0,32.1714,32.2178,31.9582,32.19,660433.0
2022-12-07 09:40:00,34.72,34.8,34.54,34.55,530109.0,32.19,32.2642,32.0231,32.0324,530109.0
2022-12-07 09:50:00,34.56,34.56,34.33,34.37,430535.0,32.0416,32.0416,31.8284,31.8655,430535.0
2022-12-07 10:00:00,34.36,34.53,34.26,34.5,354594.0,31.8562,32.0138,31.7635,31.986,354594.0
2022-12-07 10:10:00,34.5,34.6,34.34,34.55,495668.0,31.986,32.0787,31.8377,32.0324,495668.0
2022-12-07 10:20:00,34.55,34.58,34.44,34.57,298719.0,32.0324,32.0602,31.9304,32.0509,298719.0
2022-12-07 10:30:00,34.57,34.61,34.42,34.44,310319.0,32.0509,32.088,31.9118,31.9304,310319.0
2022-12-07 10:40:00,34.43,34.59,34.42,34.59,280666.0,31.9211,32.0695,31.9118,32.0695,280666.0
2022-12-07 10:50:00,34.57,34.67,34.55,34.6,270999.0,32.0509,32.1436,32.0324,32.0787,270999.0
2022-12-07 11:00:00,34.6,34.73,34.6,34.65,237493.0,32.0787,32.1993,32.0787,32.1251,237493.0
2022-12-07 11:10:00,34.65,34.66,34.47,34.48,212988.0,32.1251,32.1344,31.9582,31.9675,212988.0
2022-12-07 11:20:00,34.48,34.49,34.35,34.37,336625.0,31.9675,31.9767,31.8469,31.8655,336625.0
2022-12-07 11:30:00,34.37,34.44,34.33,34.41,200712.0,31.8655,31.9304,31.8284,31.9026,200712.0
2022-12-07 11:40:00,34.4,34.54,34.4,34.54,156745.0,31.8933,32.0231,31.8933,32.0231,156745.0
2022-12-07 11:50:00,34.54,34.57,34.45,34.55,297328.0,32.0231,32.0509,31.9397,32.0324,297328.0
2022-12-07 12:00:00,34.55,34.6,34.49,34.54,150504.0,32.0324,32.0787,31.9767,32.0231,150504.0
2022-12-07 12:10:00,34.54,34.61,34.52,34.57,176608.0,32.0231,32.088,32.0046,32.0509,176608.0
2022-12-07 12:20:00,34.57,34.6,34.54,34.56,156032.0,32.0509,32.0787,32.0231,32.0416,156032.0
2022-12-07 12:30:00,34.57,34.6,34.51,34.56,176760.0,32.0509,32.0787,31.9953,32.0416,176760.0
2022-12-07 12:40:00,34.56,34.73,34.56,34.71,165037.0,32.0416,32.1993,32.0416,32.1807,165037.0
2022-12-07 12:50:00,34.71,34.8,34.71,34.76,187849.0,32.1807,32.2642,32.1807,32.2271,187849.0
2022-12-07 13:00:00,34.76,34.8,34.7,34.74,231894.0,32.2271,32.2642,32.1714,32.2085,231894.0
2022-12-07 13:10:00,34.75,34.83,34.74,34.8,164880.0,32.2178,32.292,32.2085,32.2642,164880.0
2022-12-07 13:20:00,34.8,34.8,34.67,34.67,155329.0,32.2642,32.2642,32.1436,32.1436,155329.0
2022-12-07 13:30:00,34.68,34.68,34.59,34.61,203874.0,32.1529,32.1529,32.0695,32.088,203874.0
2022-12-07 13:40:00,34.61,34.69,34.61,34.64,179529.0,32.088,32.1622,32.088,32.1158,179529.0
2022-12-07 13:50:00,34.64,34.65,34.54,34.58,233218.0,32.1158,32.1251,32.0231,32.0602,233218.0
2022-12-07 14:00:00,34.57,34.59,34.52,34.53,257810.0,32.0509,32.0695,32.0046,32.0138,257810.0
2022-12-07 14:10:00,34.53,34.58,34.5,34.53,224342.0,32.0138,32.0602,31.986,32.0138,224342.0
2022-12-07 14:20:00,34.53,34.54,34.44,34.5,263125.0,32.0138,32.0231,31.9304,31.986,263125.0
2022-12-07 14:30:00,34.5,34.55,34.47,34.54,287149.0,31.986,32.0324,31.9582,32.0231,287149.0
2022-12-07 14:40:00,34.53,34.56,34.48,34.5,215479.0,32.0138,32.0416,31.9675,31.986,215479.0
2022-12-07 14:50:00,34.5,34.51,34.46,34.51,193337.0,31.986,31.9953,31.9489,31.9953,193337.0
2022-12-07 15:00:00,34.51,34.6,34.47,34.49,352207.0,31.9953,32.0787,31.9582,31.9767,352207.0
2022-12-07 15:10:00,34.49,34.56,34.48,34.52,232550.0,31.9767,32.0416,31.9675,32.0046,232550.0
2022-12-07 15:20:00,34.51,34.54,34.46,34.52,322504.0,31.9953,32.0231,31.9489,32.0046,322504.0
2022-12-07 15:30:00,34.52,34.6,34.5,34.58,732011.0,32.0046,32.0787,31.986,32.0602,732011.0
2022-12-07 15:40:00,34.58,34.6,34.53,34.57,696951.0,32.0602,32.0787,32.0138,32.0509,696951.0
2022-12-07 15:50:00,34.57,34.66,34.51,34.6,1678544.0,32.0509,32.1344,31.9953,32.0787,1678544.0
2022-12-08 09:30:00,34.6,34.68,34.38,34.47,652239.0,32.0787,32.1529,31.8748,31.9582,652239.0
2022-12-08 09:40:00,34.47,34.68,34.41,34.67,527482.0,31.9582,32.1529,31.9026,32.1436,527482.0
2022-12-08 09:50:00,34.67,34.91,34.62,34.88,356005.0,32.1436,32.3661,32.0973,32.3383,356005.0
2022-12-08 10:00:00,34.89,35.0,34.87,34.91,328230.0,32.3476,32.4496,32.3291,32.3661,328230.0
2022-12-08 10:10:00,34.92,34.94,34.82,34.83,303832.0,32.3754,32.394,32.2827,32.292,303832.0
2022-12-08 10:20:00,34.84,35.0,34.82,34.94,365894.0,32.3012,32.4496,32.2827,32.394,365894.0
2022-12-08 10:30:00,34.94,34.99,34.88,34.88,475922.0,32.394,32.4403,32.3383,32.3383,475922.0
2022-12-08 10:40:00,34.89,34.89,34.78,34.87,344838.0,32.3476,32.3476,32.2456,32.3291,344838.0
2022-12-08 10:50:00,34.88,34.97,34.85,34.95,231189.0,32.3383,32.4218,32.3105,32.4032,231189.0
2022-12-08 11:00:00,34.95,35.0,34.85,34.86,209280.0,32.4032,32.4496,32.3105,32.3198,209280.0
2022-12-08 11:10:00,34.86,34.93,34.8,34.82,227614.0,32.3198,32.3847,32.2642,32.2827,227614.0
2022-12-08 11:20:00,34.82,34.87,34.76,34.87,242186.0,32.2827,32.3291,32.2271,32.3291,242186.0
2022-12-08 11:30:00,34.87,34.95,34.83,34.93,264008.0,32.3291,32.4032,32.292,32.3847,264008.0
2022-12-08 11:40:00,34.93,35.0,34.88,34.99,206120.0,32.3847,32.4496,32.3383,32.4403,206120.0
2022-12-08 11:50:00,34.98,35.0,34.91,34.91,173736.0,32.431,32.4496,32.3661,32.3661,173736.0
2022-12-08 12:00:00,34.91,34.94,34.87,34.92,156762.0,32.3661,32.394,32.3291,32.3754,156762.0
2022-12-08 12:10:00,34.93,34.96,34.9,34.91,192292.0,32.3847,32.4125,32.3569,32.3661,192292.0
2022-12-08 12:20:00,34.91,34.93,34.86,34.88,144161.0,32.3661,32.3847,32.3198,32.3383,144161.0
2022-12-08 12:30:00,34.87,34.89,34.83,34.87,187503.0,32.3291,32.3476,32.292,32.3291,187503.0
2022-12-08 12:40:00,34.87,34.89,34.83,34.87,162371.0,32.3291,32.3476,32.292,32.3291,162371.0
2022-12-08 12:50:00,34.88,34.95,34.87,34.94,120580.0,32.3383,32.4032,32.3291,32.394,120580.0
2022-12-08 13:00:00,34.93,34.99,34.92,34.96,163515.0,32.3847,32.4403,32.3754,32.4125,163515.0
2022-12-08 13:10:00,34.97,34.97,34.89,34.94,175094.0,32.4218,32.4218,32.3476,32.394,175094.0
2022-12-08 13:20:00,34.94,35.0,34.88,34.99,159805.0,32.394,32.4496,32.3383,32.4403,159805.0
2022-12-08 13:30:00,35.0,35.09,35.0,35.09,237798.0,32.4496,32.533,32.4496,32.533,237798.0
2022-12-08 13:40:00,35.09,35.13,35.09,35.13,209332.0,32.533,32.5701,32.533,32.5701,209332.0
2022-12-08 13:50:00,35.13,35.14,35.06,35.08,242713.0,32.5701,32.5794,32.5052,32.5238,242713.0
2022-12-08 14:00:00,35.07,35.08,34.87,34.93,287234.0,32.5145,32.5238,32.3291,32.3847,287234.0
2022-12-08 14:10:00,34.93,34.94,34.85,34.89,203228.0,32.3847,32.394,32.3105,32.3476,203228.0
2022-12-08 14:20:00,34.89,34.93,34.84,34.84,250720.0,32.3476,32.3847,32.3012,32.3012,250720.0
2022-12-08 14:30:00,34.84,34.87,34.78,34.84,249993.0,32.3012,32.3291,32.2456,32.3012,249993.0
2022-12-08 14:40:00,34.84,34.91,34.83,34.89,187364.0,32.3012,32.3661,32.292,32.3476,187364.0
2022-12-08 14:50:00,34.88,34.92,34.86,34.88,238977.0,32.3383,32.3754,32.3198,32.3383,238977.0
2022-12-08 15:00:00,34.89,34.9,34.84,34.9,399632.0,32.3476,32.3569,32.3012,32.3569,399632.0
2022-12-08 15:10:00,34.9,34.97,34.86,34.97,312400.0,32.3569,32.4218,32.3198,32.4218,312400.0
2022-12-08 15:20:00,34.97,35.03,34.92,34.97,371681.0,32.4218,32.4774,32.3754,32.4218,371681.0
2022-12-08 15:30:00,34.97,35.02,34.96,34.97,505218.0,32.4218,32.4681,32.4125,32.4218,505218.0
2022-12-08 15:40:00,34.97,35.01,34.87,34.91,446525.0,32.4218,32.4589,32.3291,32.3661,446525.0
2022-12-08 15:50:00,34.91,34.99,34.87,34.97,1043643.0,32.3661,32.4403,32.3291,32.4218,1043643.0
2022-12-09 09:30:00,34.99,35.13,34.8,35.12,466040.0,32.4403,32.5701,32.2642,32.5608,466040.0
2022-12-09 09:40:00,35.11,35.37,35.06,35.26,434885.0,32.5516,32.7926,32.5052,32.6906,434885.0
2022-12-09 09:50:00,35.26,35.4,35.24,35.38,369113.0,32.6906,32.8204,32.6721,32.8019,369113.0
2022-12-09 10:00:00,35.38,35.55,35.31,35.49,438617.0,32.8019,32.9595,32.737,32.9039,438617.0
2022-12-09 10:10:00,35.49,35.68,35.49,35.61,519295.0,32.9039,33.08,32.9039,33.0151,519295.0
2022-12-09 10:20:00,35.6,35.6,35.45,35.48,250190.0,33.0059,33.0059,32.8668,32.8946,250190.0
2022-12-09 10:30:00,35.48,35.58,35.4,35.56,571627.0,32.8946,32.9873,32.8204,32.9688,571627.0
2022-12-09 10:40:00,35.56,35.6,35.41,35.42,227015.0,32.9688,33.0059,32.8297,32.839,227015.0
2022-12-09 10:50:00,35.41,35.58,35.4,35.58,220847.0,32.8297,32.9873,32.8204,32.9873,220847.0
2022-12-09 11:00:00,35.58,35.59,35.48,35.48,302206.0,32.9873,32.9966,32.8946,32.8946,302206.0
2022-12-09 11:10:00,35.48,35.55,35.47,35.5,247014.0,32.8946,32.9595,32.8853,32.9131,247014.0
2022-12-09 11:20:00,35.5,35.59,35.49,35.58,249454.0,32.9131,32.9966,32.9039,32.9873,249454.0
2022-12-09 11:30:00,35.58,35.67,35.56,35.62,172149.0,32.9873,33.0708,32.9688,33.0244,172149.0
2022-12-09 11:40:00,35.62,35.71,35.55,35.7,210137.0,33.0244,33.1078,32.9595,33.0986,210137.0
2022-12-09 11:50:00,35.71,35.74,35.7,35.73,165534.0,33.1078,33.1357,33.0986,33.1264,165534.0
2022-12-09 12:00:00,35.73,35.75,35.67,35.7,258043.0,33.1264,33.1449,33.0708,33.0986,258043.0
2022-12-09 12:10:00,35.7,35.77,35.65,35.66,230593.0,33.0986,33.1635,33.0522,33.0615,230593.0
2022-12-09 12:20:00,35.66,35.67,35.61,35.63,139511.0,33.0615,33.0708,33.0151,33.0337,139511.0
2022-12-09 12:30:00,35.63,35.7,35.62,35.7,186448.0,33.0337,33.0986,33.0244,33.0986,186448.0
2022-12-09 12:40:00,35.7,35.7,35.62,35.64,188380.0,33.0986,33.0986,33.0244,33.0429,188380.0
2022-12-09 12:50:00,35.64,35.64,35.59,35.62,142853.0,33.0429,33.0429,32.9966,33.0244,142853.0
2022-12-09 13:00:00,35.62,35.62,35.5,35.51,171364.0,33.0244,33.0244,32.9131,32.9224,171364.0
2022-12-09 13:10:00,35.52,35.53,35.46,35.52,162405.0,32.9317,32.941,32.8761,32.9317,162405.0
2022-12-09 13:20:00,35.52,35.52,35.41,35.46,181637.0,32.9317,32.9317,32.8297,32.8761,181637.0
2022-12-09 13:30:00,35.46,35.49,35.4,35.43,192845.0,32.8761,32.9039,32.8204,32.8483,192845.0
2022-12-09 13:40:00,35.43,35.49,35.38,35.49,200504.0,32.8483,32.9039,32.8019,32.9039,200504.0
2022-12-09 13:50:00,35.48,35.5,35.41,35.43,146193.0,32.8946,32.9131,32.8297,32.8483,146193.0
2022-12-09 14:00:00,35.42,35.43,35.34,35.4,164202.0,32.839,32.8483,32.7648,32.8204,164202.0
2022-12-09 14:10:00,35.39,35.45,35.37,35.45,161408.0,32.8112,32.8668,32.7926,32.8668,161408.0
2022-12-09 14:20:00,35.45,35.48,35.42,35.45,168832.0,32.8668,32.8946,32.839,32.8668,168832.0
2022-12-09 14:30:00,35.45,35.47,35.41,35.47,194307.0,32.8668,32.8853,32.8297,32.8853,194307.0
2022-12-09 14:40:00,35.47,35.49,35.43,35.47,184648.0,32.8853,32.9039,32.8483,32.8853,184648.0
2022-12-09 14:50:00,35.47,35.47,35.37,35.4,296072.0,32.8853,32.8853,32.7926,32.8204,296072.0
2022-12-09 15:00:00,35.4,35.46,35.39,35.41,214218.0,32.8204,32.8761,32.8112,32.8297,214218.0
2022-12-09 15:10:00,35.41,35.48,35.41,35.45,388226.0,32.8297,32.8946,32.8297,32.8668,388226.0
2022-12-09 15:20:00,35.45,35.46,35.4,35.41,233372.0,32.8668,32.8761,32.8204,32.8297,233372.0
2022-12-09 15:30:00,35.41,35.44,35.39,35.4,318369.0,32.8297,32.8575,32.8112,32.8204,318369.0
2022-12-09 15:40:00,35.4,35.44,35.38,35.41,394030.0,32.8204,32.8575,32.8019,32.8297,394030.0
2022-12-09 15:50:00,35.4,35.42,35.31,35.32,1597999.0,32.8204,32.839,32.737,32.7463,1597999.0
2022-12-12 09:30:00,35.54,35.88,35.45,35.69,789134.0,32.9502,33.2655,32.8668,33.0893,789134.0
2022-12-12 09:40:00,35.69,35.98,35.61,35.95,534944.0,33.0893,33.3582,33.0151,33.3304,534944.0
2022-12-12 09:50:00,35.95,36.03,35.77,35.99,457164.0,33.3304,33.4045,33.1635,33.3674,457164.0
2022-12-12 10:00:00,35.98,35.99,35.78,35.84,520807.0,33.3582,33.3674,33.1727,33.2284,520807.0
2022-12-12 10:10:00,35.84,35.84,35.73,35.8,712307.0,33.2284,33.2284,33.1264,33.1913,712307.0
2022-12-12 10:20:00,35.8,35.9,35.77,35.84,452425.0,33.1913,33.284,33.1635,33.2284,452425.0
2022-12-12 10:30:00,35.84,35.9,35.77,35.9,467441.0,33.2284,33.284,33.1635,33.284,467441.0
2022-12-12 10:40:00,35.9,36.01,35.85,35.96,402037.0,33.284,33.386,33.2376,33.3396,402037.0
2022-12-12 10:50:00,35.95,36.11,35.93,36.09,455075.0,33.3304,33.4787,33.3118,33.4602,455075.0
2022-12-12 11:00:00,36.08,36.38,36.08,36.32,1197395.0,33.4509,33.729,33.4509,33.6734,1197395.0
2022-12-12 11:10:00,36.32,36.32,36.14,36.22,493087.0,33.6734,33.6734,33.5065,33.5807,493087.0
2022-12-12 11:20:00,36.22,36.26,36.15,36.23,313839.0,33.5807,33.6178,33.5158,33.59,313839.0
2022-12-12 11:30:00,36.24,36.25,36.16,36.19,263015.0,33.5992,33.6085,33.5251,33.5529,263015.0
2022-12-12 11:40:00,36.19,36.3,36.15,36.3,267550.0,33.5529,33.6549,33.5158,33.6549,267550.0
2022-12-12 11:50:00,36.3,36.38,36.29,36.34,323783.0,33.6549,33.729,33.6456,33.6919,323783.0
2022-12-12 12:00:00,36.34,36.35,36.24,36.27,310295.0,33.6919,33.7012,33.5992,33.627,310295.0
2022-12-12 12:10:00,36.27,36.29,36.24,36.28,319716.0,33.627,33.6456,33.5992,33.6363,319716.0
2022-12-12 12:20:00,36.28,36.29,36.24,36.28,321415.0,33.6363,33.6456,33.5992,33.6363,321415.0
2022-12-12 12:30:00,36.29,36.35,36.24,36.34,348699.0,33.6456,33.7012,33.5992,33.6919,348699.0
2022-12-12 12:40:00,36.34,36.36,36.27,36.31,337756.0,33.6919,33.7105,33.627,33.6641,337756.0
2022-12-12 12:50:00,36.31,36.43,36.3,36.43,320267.0,33.6641,33.7754,33.6549,33.7754,320267.0
2022-12-12 13:00:00,36.43,36.46,36.37,36.41,463126.0,33.7754,33.8032,33.7198,33.7568,463126.0
2022-12-12 13:10:00,36.41,36.42,36.3,36.33,338879.0,33.7568,33.7661,33.6549,33.6827,338879.0
2022-12-12 13:20:00,36.33,36.38,36.32,36.38,284548.0,33.6827,33.729,33.6734,33.729,284548.0
2022-12-12 13:30:00,36.38,36.41,36.33,36.36,259081.0,33.729,33.7568,33.6827,33.7105,259081.0
2022-12-12 13:40:00,36.36,36.44,36.35,36.44,308043.0,33.7105,33.7847,33.7012,33.7847,308043.0
2022-12-12 13:50:00,36.44,36.48,36.31,36.34,387973.0,33.7847,33.8217,33.6641,33.6919,387973.0
2022-12-12 14:00:00,36.34,36.37,36.31,36.34,431045.0,33.6919,33.7198,33.6641,33.6919,431045.0
2022-12-12 14:10:00,36.35,36.38,36.32,36.33,562352.0,33.7012,33.729,33.6734,33.6827,562352.0
2022-12-12 14:20:00,36.33,36.38,36.29,36.34,408771.0,33.6827,33.729,33.6456,33.6919,408771.0
2022-12-12 14:30:00,36.34,36.35,36.2,36.26,615430.0,33.6919,33.7012,33.5621,33.6178,615430.0
2022-12-12 14:40:00,36.25,36.34,36.23,36.32,393184.0,33.6085,33.6919,33.59,33.6734,393184.0
2022-12-12 14:50:00,36.32,36.43,36.31,36.41,567683.0,33.6734,33.7754,33.6641,33.7568,567683.0
2022-12-12 15:00:00,36.41,36.5,36.41,36.45,679097.0,33.7568,33.8403,33.7568,33.7939,679097.0
2022-12-12 15:10:00,36.45,36.52,36.4,36.5,1044179.0,33.7939,33.8588,33.7476,33.8403,1044179.0
2022-12-12 15:20:00,36.5,36.57,36.48,36.5,527314.0,33.8403,33.9052,33.8217,33.8403,527314.0
2022-12-12 15:30:00,36.5,36.54,36.48,36.51,674497.0,33.8403,33.8774,33.8217,33.8496,674497.0
2022-12-12 15:40:00,36.51,36.52,36.45,36.47,875205.0,33.8496,33.8588,33.7939,33.8125,875205.0
2022-12-12 15:50:00,36.47,36.54,36.43,36.51,2329012.0,33.8125,33.8774,33.7754,33.8496,2329012.0
2022-12-13 09:30:00,37.46,37.85,37.46,37.64,1210350.0,34.7303,35.0919,34.7303,34.8972,1210350.0
2022-12-13 09:40:00,37.65,37.81,37.58,37.66,847988.0,34.9065,35.0548,34.8416,34.9158,847988.0
2022-12-13 09:50:00,37.65,37.88,37.58,37.69,567101.0,34.9065,35.1197,34.8416,34.9436,567101.0
2022-12-13 10:00:00,37.69,37.71,37.46,37.58,788586.0,34.9436,34.9621,34.7303,34.8416,788586.0
2022-12-13 10:10:00,37.58,37.6,37.35,37.46,624190.0,34.8416,34.8601,34.6283,34.7303,624190.0
2022-12-13 10:20:00,37.46,37.47,37.11,37.21,450931.0,34.7303,34.7396,34.4058,34.4985,450931.0
2022-12-13 10:30:00,37.22,37.24,36.97,36.97,370055.0,34.5078,34.5264,34.276,34.276,370055.0
2022-12-13 10:40:00,36.98,37.18,36.98,37.04,420319.0,34.2853,34.4707,34.2853,34.3409,420319.0
2022-12-13 10:50:00,37.05,37.07,36.91,37.01,383267.0,34.3502,34.3687,34.2204,34.3131,383267.0
2022-12-13 11:00:00,37.02,37.08,36.94,36.99,278133.0,34.3224,34.378,34.2482,34.2946,278133.0
2022-12-13 11:10:00,36.99,37.1,36.97,37.0,401084.0,34.2946,34.3966,34.276,34.3038,401084.0
2022-12-13 11:20:00,37.01,37.05,36.88,36.96,373777.0,34.3131,34.3502,34.1926,34.2668,373777.0
2022-12-13 11:30:00,36.97,37.07,36.92,36.95,246484.0,34.276,34.3687,34.2297,34.2575,246484.0
2022-12-13 11:40:00,36.95,36.95,36.68,36.73,273209.0,34.2575,34.2575,34.0072,34.0535,273209.0
2022-12-13 11:50:00,36.73,36.74,36.64,36.73,333620.0,34.0535,34.0628,33.9701,34.0535,333620.0
2022-12-13 12:00:00,36.73,36.78,36.66,36.72,282205.0,34.0535,34.0999,33.9886,34.0442,282205.0
2022-12-13 12:10:00,36.72,36.72,36.52,36.53,315795.0,34.0442,34.0442,33.8588,33.8681,315795.0
2022-12-13 12:20:00,36.53,36.69,36.53,36.65,274096.0,33.8681,34.0164,33.8681,33.9793,274096.0
2022-12-13 12:30:00,36.65,36.67,36.56,36.64,246560.0,33.9793,33.9979,33.8959,33.9701,246560.0
2022-12-13 12:40:00,36.65,36.66,36.49,36.5,298224.0,33.9793,33.9886,33.831,33.8403,298224.0
2022-12-13 12:50:00,36.49,36.65,36.49,36.63,310465.0,33.831,33.9793,33.831,33.9608,310465.0
2022-12-13 13:00:00,36.62,36.68,36.59,36.64,333278.0,33.9515,34.0072,33.9237,33.9701,333278.0
2022-12-13 13:10:00,36.63,36.77,36.62,36.74,267079.0,33.9608,34.0906,33.9515,34.0628,267079.0
2022-12-13 13:20:00,36.74,36.77,36.71,36.74,237531.0,34.0628,34.0906,34.035,34.0628,237531.0
2022-12-13 13:30:00,36.74,36.79,36.63,36.7,205260.0,34.0628,34.1091,33.9608,34.0257,205260.0
2022-12-13 13:40:00,36.7,36.82,36.69,36.69,418129.0,34.0257,34.137,34.0164,34.0164,418129.0
2022-12-13 13:50:00,36.68,36.79,36.66,36.77,475584.0,34.0072,34.1091,33.9886,34.0906,475584.0
2022-12-13 14:00:00,36.77,36.8,36.71,36.76,382646.0,34.0906,34.1184,34.035,34.0813,382646.0
2022-12-13 14:10:00,36.76,36.85,36.74,36.8,250777.0,34.0813,34.1648,34.0628,34.1184,250777.0
2022-12-13 14:20:00,36.8,36.88,36.77,36.88,351717.0,34.1184,34.1926,34.0906,34.1926,351717.0
2022-12-13 14:30:00,36.88,36.91,36.81,36.91,283228.0,34.1926,34.2204,34.1277,34.2204,283228.0
2022-12-13 14:40:00,36.91,37.01,36.9,36.94,280222.0,34.2204,34.3131,34.2111,34.2482,280222.0
2022-12-13 14:50:00,36.95,36.95,36.78,36.81,280252.0,34.2575,34.2575,34.0999,34.1277,280252.0
2022-12-13 15:00:00,36.81,36.81,36.61,36.67,396767.0,34.1277,34.1277,33.9423,33.9979,396767.0
2022-12-13 15:10:00,36.68,36.83,36.64,36.79,348703.0,34.0072,34.1462,33.9701,34.1091,348703.0
2022-12-13 15:20:00,36.8,36.8,36.74,36.77,512628.0,34.1184,34.1184,34.0628,34.0906,512628.0
2022-12-13 15:30:00,36.77,36.9,36.77,36.84,445123.0,34.0906,34.2111,34.0906,34.1555,445123.0
2022-12-13 15:40:00,36.84,36.89,36.77,36.77,533656.0,34.1555,34.2019,34.0906,34.0906,533656.0
2022-12-13 15:50:00,36.78,36.88,36.66,36.71,2424125.0,34.0999,34.1926,33.9886,34.035,2424125.0
2022-12-14 09:30:00,34.87,35.5,34.73,35.26,2218318.0,32.3291,32.9131,32.1993,32.6906,2218318.0
2022-12-14 09:40:00,35.26,35.79,35.23,35.74,1255578.0,32.6906,33.182,32.6628,33.1357,1255578.0
2022-12-14 09:50:00,35.73,35.81,35.5,35.78,661069.0,33.1264,33.2006,32.9131,33.1727,661069.0
2022-12-14 10:00:00,35.79,35.89,35.75,35.86,756946.0,33.182,33.2747,33.1449,33.2469,756946.0
2022-12-14 10:10:00,35.86,36.05,35.84,36.0,652419.0,33.2469,33.4231,33.2284,33.3767,652419.0
2022-12-14 10:20:00,36.0,36.08,35.89,36.07,430450.0,33.3767,33.4509,33.2747,33.4416,430450.0
2022-12-14 10:30:00,36.07,36.07,35.89,36.0,485691.0,33.4416,33.4416,33.2747,33.3767,485691.0
2022-12-14 10:40:00,36.0,36.01,35.92,35.98,444081.0,33.3767,33.386,33.3025,33.3582,444081.0
2022-12-14 10:50:00,35.98,36.06,35.93,36.05,413447.0,33.3582,33.4323,33.3118,33.4231,413447.0
2022-12-14 11:00:00,36.05,36.06,35.96,36.02,347816.0,33.4231,33.4323,33.3396,33.3953,347816.0
2022-12-14 11:10:00,36.02,36.09,36.01,36.04,219744.0,33.3953,33.4602,33.386,33.4138,219744.0
2022-12-14 11:20:00,36.03,36.14,36.01,36.13,307572.0,33.4045,33.5065,33.386,33.4972,307572.0
2022-12-14 11:30:00,36.12,36.21,36.11,36.16,254749.0,33.488,33.5714,33.4787,33.5251,254749.0
2022-12-14 11:40:00,36.16,36.17,36.01,36.02,363005.0,33.5251,33.5343,33.386,33.3953,363005.0
2022-12-14 11:50:00,36.01,36.05,35.98,35.98,258163.0,33.386,33.4231,33.3582,33.3582,258163.0
2022-12-14 12:00:00,35.99,36.0,35.79,35.8,343650.0,33.3674,33.3767,33.182,33.1913,343650.0
2022-12-14 12:10:00,35.79,35.86,35.79,35.84,244323.0,33.182,33.2469,33.182,33.2284,244323.0
2022-12-14 12:20:00,35.84,35.9,35.8,35.89,205661.0,33.2284,33.284,33.1913,33.2747,205661.0
2022-12-14 12:30:00,35.89,35.94,35.86,35.9,189607.0,33.2747,33.3211,33.2469,33.284,189607.0
2022-12-14 12:40:00,35.91,35.94,35.87,35.93,168563.0,33.2933,33.3211,33.2562,33.3118,168563.0
2022-12-14 12:50:00,35.93,36.03,35.89,35.96,567915.0,33.3118,33.4045,33.2747,33.3396,567915.0
2022-12-14 13:00:00,35.96,35.99,35.92,35.98,223054.0,33.3396,33.3674,33.3025,33.3582,223054.0
2022-12-14 13:10:00,35.98,36.04,35.95,35.96,287171.0,33.3582,33.4138,33.3304,33.3396,287171.0
2022-12-14 13:20:00,35.97,36.0,35.92,35.98,216304.0,33.3489,33.3767,33.3025,33.3582,216304.0
2022-12-14 13:30:00,35.98,36.05,35.95,36.04,406563.0,33.3582,33.4231,33.3304,33.4138,406563.0
2022-12-14 13:40:00,36.05,36.17,36.02,36.05,237978.0,33.4231,33.5343,33.3953,33.4231,237978.0
2022-12-14 13:50:00,36.05,36.11,36.03,36.07,230312.0,33.4231,33.4787,33.4045,33.4416,230312.0
2022-12-14 14:00:00,36.07,36.07,35.44,35.53,991078.0,33.4416,33.4416,32.8575,32.941,991078.0
2022-12-14 14:10:00,35.54,35.7,35.47,35.61,524992.0,32.9502,33.0986,32.8853,33.0151,524992.0
2022-12-14 14:20:00,35.6,35.63,35.51,35.54,549930.0,33.0059,33.0337,32.9224,32.9502,549930.0
2022-12-14 14:30:00,35.53,35.53,35.1,35.28,1138104.0,32.941,32.941,32.5423,32.7092,1138104.0
2022-12-14 14:40:00,35.28,35.58,35.24,35.39,840176.0,32.7092,32.9873,32.6721,32.8112,840176.0
2022-12-14 14:50:00,35.39,35.54,35.27,35.53,584014.0,32.8112,32.9502,32.6999,32.941,584014.0
2022-12-14 15:00:00,35.53,35.75,35.45,35.63,536859.0,32.941,33.1449,32.8668,33.0337,536859.0
2022-12-14 15:10:00,35.64,35.93,35.63,35.8,707000.0,33.0429,33.3118,33.0337,33.1913,707000.0
2022-12-14 15:20:00,35.8,35.82,35.51,35.52,891321.0,33.1913,33.2098,32.9224,32.9317,891321.0
2022-12-14 15:30:00,35.52,35.56,35.4,35.47,942241.0,32.9317,32.9688,32.8204,32.8853,942241.0
2022-12-14 15:40:00,35.46,35.5,35.34,35.36,870880.0,32.8761,32.9131,32.7648,32.7834,870880.0
2022-12-14 15:50:00,35.37,35.46,35.3,35.34,2617315.0,32.7926,32.8761,32.7277,32.7648,2617315.0
2022-12-15 09:30:00,34.93,35.05,34.84,35.03,1023107.0,32.3847,32.4959,32.3012,32.4774,1023107.0
2022-12-15 09:40:00,35.04,35.18,34.91,34.97,444987.0,32.4867,32.6165,32.3661,32.4218,444987.0
2022-12-15 09:50:00,34.97,35.07,34.9,35.05,484442.0,32.4218,32.5145,32.3569,32.4959,484442.0
2022-12-15 10:00:00,35.05,35.08,34.75,34.84,477107.0,32.4959,32.5238,32.2178,32.3012,477107.0
2022-12-15 10:10:00,34.84,34.93,34.69,34.91,706488.0,32.3012,32.3847,32.1622,32.3661,706488.0
2022-12-15 10:20:00,34.92,35.0,34.83,34.88,288421.0,32.3754,32.4496,32.292,32.3383,288421.0
2022-12-15 10:30:00,34.88,34.95,34.8,34.92,331327.0,32.3383,32.4032,32.2642,32.3754,331327.0
2022-12-15 10:40:00,34.92,35.01,34.87,34.9,387006.0,32.3754,32.4589,32.3291,32.3569,387006.0
2022-12-15 10:50:00,34.89,35.0,34.87,34.94,310802.0,32.3476,32.4496,32.3291,32.394,310802.0
2022-12-15 11:00:00,34.94,35.02,34.93,34.98,314059.0,32.394,32.4681,32.3847,32.431,314059.0
2022-12-15 11:10:00,34.99,35.0,34.79,34.86,311208.0,32.4403,32.4496,32.2549,32.3198,311208.0
2022-12-15 11:20:00,34.86,34.87,34.81,34.82,311507.0,32.3198,32.3291,32.2734,32.2827,311507.0
2022-12-15 11:30:00,34.82,34.91,34.73,34.9,449510.0,32.2827,32.3661,32.1993,32.3569,449510.0
2022-12-15 11:40:00,34.9,34.92,34.82,34.83,355650.0,32.3569,32.3754,32.2827,32.292,355650.0
2022-12-15 11:50:00,34.82,34.86,34.72,34.73,304407.0,32.2827,32.3198,32.19,32.1993,304407.0
2022-12-15 12:00:00,34.73,34.79,34.71,34.75,301850.0,32.1993,32.2549,32.1807,32.2178,301850.0
2022-12-15 12:10:00,34.75,34.79,34.7,34.77,347738.0,32.2178,32.2549,32.1714,32.2363,347738.0
2022-12-15 12:20:00,34.77,34.78,34.7,34.75,312140.0,32.2363,32.2456,32.1714,32.2178,312140.0
2022-12-15 12:30:00,34.75,34.8,34.72,34.75,297769.0,32.2178,32.2642,32.19,32.2178,297769.0
2022-12-15 12:40:00,34.75,34.76,34.69,34.76,368899.0,32.2178,32.2271,32.1622,32.2271,368899.0
2022-12-15 12:50:00,34.75,34.88,34.71,34.74,600928.0,32.2178,32.3383,32.1807,32.2085,600928.0
2022-12-15 13:00:00,34.73,34.8,34.69,34.75,332603.0,32.1993,32.2642,32.1622,32.2178,332603.0
2022-12-15 13:10:00,34.75,34.8,34.7,34.72,381055.0,32.2178,32.2642,32.1714,32.19,381055.0
2022-12-15 13:20:00,34.73,34.75,34.69,34.75,283042.0,32.1993,32.2178,32.1622,32.2178,283042.0
2022-12-15 13:30:00,34.75,34.87,34.72,34.85,368591.0,32.2178,32.3291,32.19,32.3105,368591.0
2022-12-15 13:40:00,34.84,34.86,34.77,34.8,226419.0,32.3012,32.3198,32.2363,32.2642,226419.0
2022-12-15 13:50:00,34.81,34.82,34.72,34.82,389271.0,32.2734,32.2827,32.19,32.2827,389271.0
2022-12-15 14:00:00,34.82,34.89,34.79,34.83,286807.0,32.2827,32.3476,32.2549,32.292,286807.0
2022-12-15 14:10:00,34.82,34.84,34.77,34.81,257172.0,32.2827,32.3012,32.2363,32.2734,257172.0
2022-12-15 14:20:00,34.82,34.82,34.65,34.66,280763.0,32.2827,32.2827,32.1251,32.1344,280763.0
2022-12-15 14:30:00,34.66,34.71,34.62,34.69,363576.0,32.1344,32.1807,32.0973,32.1622,363576.0
2022-12-15 14:40:00,34.69,34.73,34.64,34.69,264234.0,32.1622,32.1993,32.1158,32.1622,264234.0
2022-12-15 14:50:00,34.7,34.78,34.69,34.74,359473.0,32.1714,32.2456,32.1622,32.2085,359473.0
2022-12-15 15:00:00,34.73,34.83,34.73,34.77,418551.0,32.1993,32.292,32.1993,32.2363,418551.0
2022-12-15 15:10:00,34.78,34.79,34.64,34.65,481948.0,32.2456,32.2549,32.1158,32.1251,481948.0
2022-12-15 15:20:00,34.65,34.7,34.62,34.68,703763.0,32.1251,32.1714,32.0973,32.1529,703763.0
2022-12-15 15:30:00,34.68,34.71,34.54,34.55,684729.0,32.1529,32.1807,32.0231,32.0324,684729.0
2022-12-15 15:40:00,34.56,34.57,34.45,34.54,1197019.0,32.0416,32.0509,31.9397,32.0231,1197019.0
2022-12-15 15:50:00,34.54,34.63,34.53,34.63,2392544.0,32.0231,32.1065,32.0138,32.1065,2392544.0
2022-12-16 09:30:00,34.28,34.56,34.24,34.44,4756687.0,31.782,32.0416,31.745,31.9304,4756687.0
2022-12-16 09:40:00,34.45,34.54,34.36,34.48,603275.0,31.9397,32.0231,31.8562,31.9675,603275.0
2022-12-16 09:50:00,34.48,34.49,34.3,34.34,447479.0,31.9675,31.9767,31.8006,31.8377,447479.0
2022-12-16 10:00:00,34.34,34.34,34.07,34.08,573421.0,31.8377,31.8377,31.5874,31.5966,573421.0
2022-12-16 10:10:00,34.08,34.22,34.05,34.15,1551570.0,31.5966,31.7264,31.5688,31.6615,1551570.0
2022-12-16 10:20:00,34.16,34.27,34.14,34.2,516946.0,31.6708,31.7728,31.6523,31.7079,516946.0
2022-12-16 10:30:00,34.2,34.3,34.13,34.22,759575.0,31.7079,31.8006,31.643,31.7264,759575.0
2022-12-16 10:40:00,34.21,34.32,34.19,34.29,485290.0,31.7172,31.8191,31.6986,31.7913,485290.0
2022-12-16 10:50:00,34.29,34.42,34.28,34.4,645360.0,31.7913,31.9118,31.782,31.8933,645360.0
2022-12-16 11:00:00,34.41,34.62,34.4,34.52,571167.0,31.9026,32.0973,31.8933,32.0046,571167.0
2022-12-16 11:10:00,34.53,34.7,34.44,34.65,711930.0,32.0138,32.1714,31.9304,32.1251,711930.0
2022-12-16 11:20:00,34.65,34.66,34.55,34.57,521099.0,32.1251,32.1344,32.0324,32.0509,521099.0
2022-12-16 11:30:00,34.57,34.75,34.56,34.69,473391.0,32.0509,32.2178,32.0416,32.1622,473391.0
2022-12-16 11:40:00,34.69,34.72,34.51,34.52,625339.0,32.1622,32.19,31.9953,32.0046,625339.0
2022-12-16 11:50:00,34.52,34.61,34.44,34.48,490137.0,32.0046,32.088,31.9304,31.9675,490137.0
2022-12-16 12:00:00,34.48,34.59,34.46,34.56,371447.0,31.9675,32.0695,31.9489,32.0416,371447.0
2022-12-16 12:10:00,34.56,34.59,34.45,34.48,271340.0,32.0416,32.0695,31.9397,31.9675,271340.0
2022-12-16 12:20:00,34.48,34.52,34.4,34.51,352045.0,31.9675,32.0046,31.8933,31.9953,352045.0
2022-12-16 12:30:00,34.51,34.62,34.48,34.59,304058.0,31.9953,32.0973,31.9675,32.0695,304058.0
2022-12-16 12:40:00,34.59,34.6,34.46,34.47,268813.0,32.0695,32.0787,31.9489,31.9582,268813.0
2022-12-16 12:50:00,34.46,34.46,34.41,34.44,252993.0,31.9489,31.9489,31.9026,31.9304,252993.0
2022-12-16 13:00:00,34.44,34.46,34.39,34.42,302493.0,31.9304,31.9489,31.884,31.9118,302493.0
2022-12-16 13:10:00,34.43,34.55,34.4,34.53,287886.0,31.9211,32.0324,31.8933,32.0138,287886.0
2022-12-16 13:20:00,34.54,34.57,34.49,34.49,282083.0,32.0231,32.0509,31.9767,31.9767,282083.0
2022-12-16 13:30:00,34.5,34.54,34.47,34.49,208555.0,31.986,32.0231,31.9582,31.9767,208555.0
2022-12-16 13:40:00,34.49,34.55,34.47,34.54,269949.0,31.9767,32.0324,31.9582,32.0231,269949.0
2022-12-16 13:50:00,34.54,34.54,34.39,34.43,248296.0,32.0231,32.0231,31.884,31.9211,248296.0
2022-12-16 14:00:00,34.43,34.49,34.41,34.48,458369.0,31.9211,31.9767,31.9026,31.9675,458369.0
2022-12-16 14:10:00,34.48,34.53,34.47,34.51,371155.0,31.9675,32.0138,31.9582,31.9953,371155.0
2022-12-16 14:20:00,34.51,34.52,34.42,34.43,310019.0,31.9953,32.0046,31.9118,31.9211,310019.0
2022-12-16 14:30:00,34.43,34.46,34.35,34.4,287037.0,31.9211,31.9489,31.8469,31.8933,287037.0
2022-12-16 14:40:00,34.4,34.46,34.4,34.44,245743.0,31.8933,31.9489,31.8933,31.9304,245743.0
2022-12-16 14:50:00,34.44,34.57,34.43,34.56,290204.0,31.9304,32.0509,31.9211,32.0416,290204.0
2022-12-16 15:00:00,34.55,34.64,34.52,34.55,272395.0,32.0324,32.1158,32.0046,32.0324,272395.0
2022-12-16 15:10:00,34.55,34.64,34.5,34.59,595572.0,32.0324,32.1158,31.986,32.0695,595572.0
2022-12-16 15:20:00,34.59,34.64,34.57,34.61,375012.0,32.0695,32.1158,32.0509,32.088,375012.0
2022-12-16 15:30:00,34.61,34.74,34.6,34.71,638296.0,32.088,32.2085,32.0787,32.1807,638296.0
2022-12-16 15:40:00,34.72,34.77,34.68,34.69,742494.0,32.19,32.2363,32.1529,32.1622,742494.0
2022-12-16 15:50:00,34.69,34.7,34.4,34.48,4151274.0,32.1622,32.1714,31.8933,31.9675,4151274.0
2022-12-19 09:30:00,34.57,34.74,34.33,34.54,797171.0,32.0509,32.2085,31.8284,32.0231,797171.0
2022-12-19 09:40:00,34.54,34.56,34.31,34.32,467680.0,32.0231,32.0416,31.8099,31.8191,467680.0
2022-12-19 09:50:00,34.33,34.38,34.2,34.2,283913.0,31.8284,31.8748,31.7079,31.7079,283913.0
2022-12-19 10:00:00,34.2,34.32,34.13,34.28,357556.0,31.7079,31.8191,31.643,31.782,357556.0
2022-12-19 10:10:00,34.29,34.45,34.23,34.45,282451.0,31.7913,31.9397,31.7357,31.9397,282451.0
2022-12-19 10:20:00,34.45,34.64,34.44,34.61,337961.0,31.9397,32.1158,31.9304,32.088,337961.0
2022-12-19 10:30:00,34.62,34.62,34.5,34.51,475300.0,32.0973,32.0973,31.986,31.9953,475300.0
2022-12-19 10:40:00,34.52,34.53,34.42,34.46,630545.0,32.0046,32.0138,31.9118,31.9489,630545.0
2022-12-19 10:50:00,34.46,34.47,34.38,34.44,294190.0,31.9489,31.9582,31.8748,31.9304,294190.0
2022-12-19 11:00:00,34.44,34.44,34.34,34.34,881307.0,31.9304,31.9304,31.8377,31.8377,881307.0
2022-12-19 11:10:00,34.35,34.41,34.28,34.39,345786.0,31.8469,31.9026,31.782,31.884,345786.0
2022-12-19 11:20:00,34.38,34.39,34.29,34.32,251228.0,31.8748,31.884,31.7913,31.8191,251228.0
2022-12-19 11:30:00,34.32,34.33,34.23,34.23,364132.0,31.8191,31.8284,31.7357,31.7357,364132.0
2022-12-19 11:40:00,34.24,34.27,34.18,34.26,373624.0,31.745,31.7728,31.6893,31.7635,373624.0
2022-12-19 11:50:00,34.26,34.26,34.14,34.22,280786.0,31.7635,31.7635,31.6523,31.7264,280786.0
2022-12-19 12:00:00,34.21,34.27,34.21,34.23,339812.0,31.7172,31.7728,31.7172,31.7357,339812.0
2022-12-19 12:10:00,34.23,34.28,34.19,34.2,264894.0,31.7357,31.782,31.6986,31.7079,264894.0
2022-12-19 12:20:00,34.2,34.21,34.15,34.17,229026.0,31.7079,31.7172,31.6615,31.6801,229026.0
2022-12-19 12:30:00,34.17,34.23,34.16,34.2,300733.0,31.6801,31.7357,31.6708,31.7079,300733.0
2022-12-19 12:40:00,34.2,34.25,34.16,34.25,215989.0,31.7079,31.7542,31.6708,31.7542,215989.0
2022-12-19 12:50:00,34.25,34.29,34.22,34.23,193520.0,31.7542,31.7913,31.7264,31.7357,193520.0
2022-12-19 13:00:00,34.23,34.26,34.17,34.18,346659.0,31.7357,31.7635,31.6801,31.6893,346659.0
2022-12-19 13:10:00,34.18,34.25,34.16,34.17,274206.0,31.6893,31.7542,31.6708,31.6801,274206.0
2022-12-19 13:20:00,34.16,34.27,34.16,34.19,238575.0,31.6708,31.7728,31.6708,31.6986,238575.0
2022-12-19 13:30:00,34.18,34.21,34.1,34.12,243646.0,31.6893,31.7172,31.6152,31.6337,243646.0
2022-12-19 13:40:00,34.13,34.13,33.97,34.03,333046.0,31.643,31.643,31.4946,31.5503,333046.0
2022-12-19 13:50:00,34.02,34.07,34.0,34.01,235324.0,31.541,31.5874,31.5225,31.5317,235324.0
2022-12-19 14:00:00,34.01,34.03,33.93,34.02,334594.0,31.5317,31.5503,31.4576,31.541,334594.0
2022-12-19 14:10:00,34.02,34.07,34.01,34.02,265457.0,31.541,31.5874,31.5317,31.541,265457.0
2022-12-19 14:20:00,34.02,34.05,33.98,33.98,250309.0,31.541,31.5688,31.5039,31.5039,250309.0
2022-12-19 14:30:00,33.99,34.03,33.95,33.98,343836.0,31.5132,31.5503,31.4761,31.5039,343836.0
2022-12-19 14:40:00,33.99,34.02,33.95,33.96,364914.0,31.5132,31.541,31.4761,31.4854,364914.0
2022-12-19 14:50:00,33.96,34.03,33.93,34.01,359755.0,31.4854,31.5503,31.4576,31.5317,359755.0
2022-12-19 15:00:00,34.01,34.05,33.96,34.04,640857.0,31.5317,31.5688,31.4854,31.5595,640857.0
2022-12-19 15:10:00,34.04,34.08,34.02,34.04,434513.0,31.5595,31.5966,31.541,31.5595,434513.0
2022-12-19 15:20:00,34.04,34.05,33.99,34.02,486683.0,31.5595,31.5688,31.5132,31.541,486683.0
2022-12-19 15:30:00,34.02,34.05,33.95,33.95,549026.0,31.541,31.5688,31.4761,31.4761,549026.0
2022-12-19 15:40:00,33.95,34.04,33.94,33.98,591158.0,31.4761,31.5595,31.4668,31.5039,591158.0
2022-12-19 15:50:00,33.98,34.01,33.93,33.98,1685870.0,31.5039,31.5317,31.4576,31.5039,1685870.0
2022-12-20 09:30:00,34.0,34.07,33.78,33.88,660241.0,31.5225,31.5874,31.3185,31.4112,660241.0
2022-12-20 09:40:00,33.89,34.01,33.82,33.88,600250.0,31.4205,31.5317,31.3556,31.4112,600250.0
2022-12-20 09:50:00,33.88,34.03,33.8,33.97,275595.0,31.4112,31.5503,31.337,31.4946,275595.0
2022-12-20 10:00:00,33.98,34.22,33.97,34.15,445205.0,31.5039,31.7264,31.4946,31.6615,445205.0
2022-12-20 10:10:00,34.16,34.39,34.1,34.39,657658.0,31.6708,31.884,31.6152,31.884,657658.0
2022-12-20 10:20:00,34.39,34.56,34.37,34.44,642141.0,31.884,32.0416,31.8655,31.9304,642141.0
2022-12-20 10:30:00,34.44,34.54,34.4,34.51,455727.0,31.9304,32.0231,31.8933,31.9953,455727.0
2022-12-20 10:40:00,34.51,34.53,34.37,34.37,266258.0,31.9953,32.0138,31.8655,31.8655,266258.0
2022-12-20 10:50:00,34.37,34.37,34.23,34.24,206374.0,31.8655,31.8655,31.7357,31.745,206374.0
2022-12-20 11:00:00,34.24,34.33,34.21,34.29,211907.0,31.745,31.8284,31.7172,31.7913,211907.0
2022-12-20 11:10:00,34.29,34.29,34.1,34.18,337210.0,31.7913,31.7913,31.6152,31.6893,337210.0
2022-12-20 11:20:00,34.18,34.25,34.13,34.2,239939.0,31.6893,31.7542,31.643,31.7079,239939.0
2022-12-20 11:30:00,34.2,34.25,34.18,34.19,170040.0,31.7079,31.7542,31.6893,31.6986,170040.0
2022-12-20 11:40:00,34.19,34.3,34.18,34.29,250697.0,31.6986,31.8006,31.6893,31.7913,250697.0
2022-12-20 11:50:00,34.29,34.33,34.21,34.3,197221.0,31.7913,31.8284,31.7172,31.8006,197221.0
2022-12-20 12:00:00,34.31,34.42,34.3,34.4,296319.0,31.8099,31.9118,31.8006,31.8933,296319.0
2022-12-20 12:10:00,34.4,34.47,34.39,34.41,416694.0,31.8933,31.9582,31.884,31.9026,416694.0
2022-12-20 12:20:00,34.41,34.45,34.39,34.43,300663.0,31.9026,31.9397,31.884,31.9211,300663.0
2022-12-20 12:30:00,34.44,34.44,34.28,34.32,171897.0,31.9304,31.9304,31.782,31.8191,171897.0
2022-12-20 12:40:00,34.32,34.38,34.31,34.36,184806.0,31.8191,31.8748,31.8099,31.8562,184806.0
2022-12-20 12:50:00,34.36,34.45,34.33,34.45,191923.0,31.8562,31.9397,31.8284,31.9397,191923.0
2022-12-20 13:00:00,34.45,34.46,34.38,34.39,193956.0,31.9397,31.9489,31.8748,31.884,193956.0
2022-12-20 13:10:00,34.39,34.42,34.33,34.34,222835.0,31.884,31.9118,31.8284,31.8377,222835.0
2022-12-20 13:20:00,34.34,34.4,34.32,34.37,179778.0,31.8377,31.8933,31.8191,31.8655,179778.0
2022-12-20 13:30:00,34.37,34.46,34.36,34.45,205870.0,31.8655,31.9489,31.8562,31.9397,205870.0
2022-12-20 13:40:00,34.45,34.46,34.35,34.36,171589.0,31.9397,31.9489,31.8469,31.8562,171589.0
2022-12-20 13:50:00,34.36,34.36,34.3,34.31,278615.0,31.8562,31.8562,31.8006,31.8099,278615.0
2022-12-20 14:00:00,34.32,34.37,34.3,34.36,363608.0,31.8191,31.8655,31.8006,31.8562,363608.0
2022-12-20 14:10:00,34.36,34.4,34.35,34.37,230745.0,31.8562,31.8933,31.8469,31.8655,230745.0
2022-12-20 14:20:00,34.37,34.37,34.3,34.32,242139.0,31.8655,31.8655,31.8006,31.8191,242139.0
2022-12-20 14:30:00,34.32,34.36,34.29,34.3,219182.0,31.8191,31.8562,31.7913,31.8006,219182.0
2022-12-20 14:40:00,34.3,34.31,34.19,34.2,333301.0,31.8006,31.8099,31.6986,31.7079,333301.0
2022-12-20 14:50:00,34.2,34.25,34.17,34.23,333384.0,31.7079,31.7542,31.6801,31.7357,333384.0
2022-12-20 15:00:00,34.23,34.33,34.21,34.26,426179.0,31.7357,31.8284,31.7172,31.7635,426179.0
2022-12-20 15:10:00,34.26,34.3,34.22,34.27,335207.0,31.7635,31.8006,31.7264,31.7728,335207.0
2022-12-20 15:20:00,34.27,34.36,34.25,34.34,546962.0,31.7728,31.8562,31.7542,31.8377,546962.0
2022-12-20 15:30:00,34.34,34.42,34.32,34.42,457226.0,31.8377,31.9118,31.8191,31.9118,457226.0
2022-12-20 15:40:00,34.41,34.47,34.4,34.46,671327.0,31.9026,31.9582,31.8933,31.9489,671327.0
2022-12-20 15:50:00,34.45,34.48,34.36,34.41,2462531.0,31.9397,31.9675,31.8562,31.9026,2462531.0
2022-12-21 09:30:00,34.72,35.03,34.67,34.89,673565.0,32.19,32.4774,32.1436,32.3476,673565.0
2022-12-21 09:40:00,34.89,35.11,34.86,35.03,352874.0,32.3476,32.5516,32.3198,32.4774,352874.0
2022-12-21 09:50:00,35.03,35.05,34.9,34.94,292237.0,32.4774,32.4959,32.3569,32.394,292237.0
2022-12-21 10:00:00,34.94,35.01,34.87,35.01,267402.0,32.394,32.4589,32.3291,32.4589,267402.0
2022-12-21 10:10:00,35.01,35.11,34.98,35.09,562627.0,32.4589,32.5516,32.431,32.533,562627.0
2022-12-21 10:20:00,35.09,35.27,35.09,35.2,356086.0,32.533,32.6999,32.533,32.635,356086.0
2022-12-21 10:30:00,35.2,35.26,35.14,35.25,334932.0,32.635,32.6906,32.5794,32.6814,334932.0
2022-12-21 10:40:00,35.26,35.35,35.24,35.33,391510.0,32.6906,32.7741,32.6721,32.7555,391510.0
2022-12-21 10:50:00,35.34,35.36,35.24,35.28,306022.0,32.7648,32.7834,32.6721,32.7092,306022.0
2022-12-21 11:00:00,35.28,35.4,35.28,35.29,430642.0,32.7092,32.8204,32.7092,32.7185,430642.0
2022-12-21 11:10:00,35.29,35.38,35.25,35.27,386812.0,32.7185,32.8019,32.6814,32.6999,386812.0
2022-12-21 11:20:00,35.27,35.3,35.19,35.23,196378.0,32.6999,32.7277,32.6257,32.6628,196378.0
2022-12-21 11:30:00,35.23,35.28,35.19,35.22,262159.0,32.6628,32.7092,32.6257,32.6536,262159.0
2022-12-21 11:40:00,35.22,35.26,35.16,35.17,271422.0,32.6536,32.6906,32.5979,32.6072,271422.0
2022-12-21 11:50:00,35.18,35.21,35.14,35.2,298075.0,32.6165,32.6443,32.5794,32.635,298075.0
2022-12-21 12:00:00,35.2,35.25,35.16,35.17,307747.0,32.635,32.6814,32.5979,32.6072,307747.0
2022-12-21 12:10:00,35.17,35.2,35.12,35.16,409234.0,32.6072,32.635,32.5608,32.5979,409234.0
2022-12-21 12:20:00,35.16,35.2,35.14,35.16,385431.0,32.5979,32.635,32.5794,32.5979,385431.0
2022-12-21 12:30:00,35.16,35.18,35.11,35.16,296874.0,32.5979,32.6165,32.5516,32.5979,296874.0
2022-12-21 12:40:00,35.16,35.2,35.11,35.16,380706.0,32.5979,32.635,32.5516,32.5979,380706.0
2022-12-21 12:50:00,35.16,35.22,35.12,35.2,224185.0,32.5979,32.6536,32.5608,32.635,224185.0
2022-12-21 13:00:00,35.2,35.25,35.17,35.21,259434.0,32.635,32.6814,32.6072,32.6443,259434.0
2022-12-21 13:10:00,35.2,35.23,35.16,35.18,277317.0,32.635,32.6628,32.5979,32.6165,277317.0
2022-12-21 13:20:00,35.19,35.2,35.13,35.15,192501.0,32.6257,32.635,32.5701,32.5887,192501.0
2022-12-21 13:30:00,35.15,35.19,35.11,35.14,237585.0,32.5887,32.6257,32.5516,32.5794,237585.0
2022-12-21 13:40:00,35.15,35.2,35.11,35.18,181692.0,32.5887,32.635,32.5516,32.6165,181692.0
2022-12-21 13:50:00,35.18,35.19,35.14,35.15,231037.0,32.6165,32.6257,32.5794,32.5887,231037.0
2022-12-21 14:00:00,35.15,35.24,35.12,35.22,438645.0,32.5887,32.6721,32.5608,32.6536,438645.0
2022-12-21 14:10:00,35.21,35.26,35.15,35.16,248895.0,32.6443,32.6906,32.5887,32.5979,248895.0
2022-12-21 14:20:00,35.16,35.17,35.1,35.12,272137.0,32.5979,32.6072,32.5423,32.5608,272137.0
2022-12-21 14:30:00,35.12,35.12,35.01,35.02,408065.0,32.5608,32.5608,32.4589,32.4681,408065.0
2022-12-21 14:40:00,35.03,35.06,34.99,35.06,303352.0,32.4774,32.5052,32.4403,32.5052,303352.0
2022-12-21 14:50:00,35.06,35.07,34.99,35.05,259522.0,32.5052,32.5145,32.4403,32.4959,259522.0
2022-12-21 15:00:00,35.05,35.1,35.03,35.06,450747.0,32.4959,32.5423,32.4774,32.5052,450747.0
2022-12-21 15:10:00,35.07,35.12,35.04,35.09,393813.0,32.5145,32.5608,32.4867,32.533,393813.0
2022-12-21 15:20:00,35.09,35.12,35.06,35.08,370313.0,32.533,32.5608,32.5052,32.5238,370313.0
2022-12-21 15:30:00,35.08,35.16,35.07,35.14,445973.0,32.5238,32.5979,32.5145,32.5794,445973.0
2022-12-21 15:40:00,35.14,35.15,35.06,35.13,511880.0,32.5794,32.5887,32.5052,32.5701,511880.0
2022-12-21 15:50:00,35.12,35.13,35.04,35.08,1378556.0,32.5608,32.5701,32.4867,32.5238,1378556.0
2022-12-22 09:30:00,34.76,34.93,34.66,34.85,526361.0,32.2271,32.3847,32.1344,32.3105,526361.0
2022-12-22 09:40:00,34.84,35.08,34.81,35.01,422738.0,32.3012,32.5238,32.2734,32.4589,422738.0
2022-12-22 09:50:00,35.0,35.11,34.92,35.09,327863.0,32.4496,32.5516,32.3754,32.533,327863.0
2022-12-22 10:00:00,35.08,35.08,34.86,34.91,350440.0,32.5238,32.5238,32.3198,32.3661,350440.0
2022-12-22 10:10:00,34.91,35.08,34.91,35.06,272439.0,32.3661,32.5238,32.3661,32.5052,272439.0
2022-12-22 10:20:00,35.06,35.11,35.01,35.02,277326.0,32.5052,32.5516,32.4589,32.4681,277326.0
2022-12-22 10:30:00,35.01,35.08,34.96,35.03,596031.0,32.4589,32.5238,32.4125,32.4774,596031.0
2022-12-22 10:40:00,35.03,35.04,34.89,34.99,563032.0,32.4774,32.4867,32.3476,32.4403,563032.0
2022-12-22 10:50:00,34.99,35.0,34.81,34.82,229497.0,32.4403,32.4496,32.2734,32.2827,229497.0
2022-12-22 11:00:00,34.81,34.83,34.73,34.73,270674.0,32.2734,32.292,32.1993,32.1993,270674.0
2022-12-22 11:10:00,34.74,34.77,34.7,34.73,359526.0,32.2085,32.2363,32.1714,32.1993,359526.0
2022-12-22 11:20:00,34.73,34.74,34.68,34.72,211577.0,32.1993,32.2085,32.1529,32.19,211577.0
2022-12-22 11:30:00,34.73,34.76,34.68,34.73,203493.0,32.1993,32.2271,32.1529,32.1993,203493.0
2022-12-22 11:40:00,34.73,34.76,34.69,34.73,221288.0,32.1993,32.2271,32.1622,32.1993,221288.0
2022-12-22 11:50:00,34.73,34.8,34.7,34.79,253642.0,32.1993,32.2642,32.1714,32.2549,253642.0
2022-12-22 12:00:00,34.8,34.8,34.73,34.74,287191.0,32.2642,32.2642,32.1993,32.2085,287191.0
2022-12-22 12:10:00,34.74,34.74,34.69,34.69,224032.0,32.2085,32.2085,32.1622,32.1622,224032.0
2022-12-22 12:20:00,34.69,34.7,34.53,34.54,195552.0,32.1622,32.1714,32.0138,32.0231,195552.0
2022-12-22 12:30:00,34.54,34.55,34.49,34.5,184289.0,32.0231,32.0324,31.9767,31.986,184289.0
2022-12-22 12:40:00,34.51,34.55,34.44,34.54,194904.0,31.9953,32.0324,31.9304,32.0231,194904.0
2022-12-22 12:50:00,34.54,34.59,34.52,34.58,149923.0,32.0231,32.0695,32.0046,32.0602,149923.0
2022-12-22 13:00:00,34.58,34.58,34.45,34.45,165409.0,32.0602,32.0602,31.9397,31.9397,165409.0
2022-12-22 13:10:00,34.46,34.53,34.46,34.51,137387.0,31.9489,32.0138,31.9489,31.9953,137387.0
2022-12-22 13:20:00,34.51,34.51,34.46,34.49,165782.0,31.9953,31.9953,31.9489,31.9767,165782.0
2022-12-22 13:30:00,34.49,34.51,34.43,34.51,201351.0,31.9767,31.9953,31.9211,31.9953,201351.0
2022-12-22 13:40:00,34.51,34.53,34.43,34.44,225879.0,31.9953,32.0138,31.9211,31.9304,225879.0
2022-12-22 13:50:00,34.44,34.46,34.4,34.45,225326.0,31.9304,31.9489,31.8933,31.9397,225326.0
2022-12-22 14:00:00,34.45,34.54,34.43,34.52,314180.0,31.9397,32.0231,31.9211,32.0046,314180.0
2022-12-22 14:10:00,34.5,34.6,34.5,34.57,209416.0,31.986,32.0787,31.986,32.0509,209416.0
2022-12-22 14:20:00,34.57,34.66,34.55,34.66,369171.0,32.0509,32.1344,32.0324,32.1344,369171.0
2022-12-22 14:30:00,34.66,34.72,34.6,34.61,388359.0,32.1344,32.19,32.0787,32.088,388359.0
2022-12-22 14:40:00,34.62,34.67,34.58,34.66,276040.0,32.0973,32.1436,32.0602,32.1344,276040.0
2022-12-22 14:50:00,34.66,34.72,34.62,34.71,400876.0,32.1344,32.19,32.0973,32.1807,400876.0
2022-12-22 15:00:00,34.72,34.74,34.67,34.72,433744.0,32.19,32.2085,32.1436,32.19,433744.0
2022-12-22 15:10:00,34.72,34.76,34.62,34.76,586492.0,32.19,32.2271,32.0973,32.2271,586492.0
2022-12-22 15:20:00,34.76,34.88,34.76,34.84,533732.0,32.2271,32.3383,32.2271,32.3012,533732.0
2022-12-22 15:30:00,34.84,34.89,34.72,34.75,485312.0,32.3012,32.3476,32.19,32.2178,485312.0
2022-12-22 15:40:00,34.76,34.79,34.72,34.79,694574.0,32.2271,32.2549,32.19,32.2549,694574.0
2022-12-22 15:50:00,34.79,34.87,34.75,34.84,2475878.0,32.2549,32.3291,32.2178,32.3012,2475878.0
2022-12-23 09:30:00,34.82,35.07,34.78,34.91,486780.0,32.2827,32.5145,32.2456,32.3661,486780.0
2022-12-23 09:40:00,34.91,35.03,34.83,34.87,291336.0,32.3661,32.4774,32.292,32.3291,291336.0
2022-12-23 09:50:00,34.88,34.9,34.74,34.76,284671.0,32.3383,32.3569,32.2085,32.2271,284671.0
2022-12-23 10:00:00,34.77,34.94,34.75,34.93,260968.0,32.2363,32.394,32.2178,32.3847,260968.0
2022-12-23 10:10:00,34.92,35.16,34.92,35.14,203493.0,32.3754,32.5979,32.3754,32.5794,203493.0
2022-12-23 10:20:00,35.14,35.18,35.02,35.05,297008.0,32.5794,32.6165,32.4681,32.4959,297008.0
2022-12-23 10:30:00,35.05,35.2,35.05,35.19,462999.0,32.4959,32.635,32.4959,32.6257,462999.0
2022-12-23 10:40:00,35.19,35.2,35.06,35.12,185206.0,32.6257,32.635,32.5052,32.5608,185206.0
2022-12-23 10:50:00,35.12,35.12,34.98,34.99,181558.0,32.5608,32.5608,32.431,32.4403,181558.0
2022-12-23 11:00:00,34.99,35.01,34.9,34.93,200672.0,32.4403,32.4589,32.3569,32.3847,200672.0
2022-12-23 11:10:00,34.94,34.98,34.85,34.88,240351.0,32.394,32.431,32.3105,32.3383,240351.0
2022-12-23 11:20:00,34.89,34.96,34.83,34.85,205448.0,32.3476,32.4125,32.292,32.3105,205448.0
2022-12-23 11:30:00,34.84,34.96,34.81,34.95,353678.0,32.3012,32.4125,32.2734,32.4032,353678.0
2022-12-23 11:40:00,34.95,35.02,34.94,34.98,213046.0,32.4032,32.4681,32.394,32.431,213046.0
2022-12-23 11:50:00,34.98,35.01,34.89,34.94,124829.0,32.431,32.4589,32.3476,32.394,124829.0
2022-12-23 12:00:00,34.94,35.01,34.93,34.94,199074.0,32.394,32.4589,32.3847,32.394,199074.0
2022-12-23 12:10:00,34.95,35.05,34.94,35.03,221462.0,32.4032,32.4959,32.394,32.4774,221462.0
2022-12-23 12:20:00,35.03,35.12,35.02,35.1,114617.0,32.4774,32.5608,32.4681,32.5423,114617.0
2022-12-23 12:30:00,35.1,35.13,35.06,35.08,208196.0,32.5423,32.5701,32.5052,32.5238,208196.0
2022-12-23 12:40:00,35.08,35.09,35.01,35.05,166335.0,32.5238,32.533,32.4589,32.4959,166335.0
2022-12-23 12:50:00,35.05,35.09,35.01,35.08,174833.0,32.4959,32.533,32.4589,32.5238,174833.0
2022-12-23 13:00:00,35.09,35.15,35.06,35.15,134331.0,32.533,32.5887,32.5052,32.5887,134331.0
2022-12-23 13:10:00,35.15,35.17,35.07,35.16,162453.0,32.5887,32.6072,32.5145,32.5979,162453.0
2022-12-23 13:20:00,35.16,35.17,35.1,35.11,118960.0,32.5979,32.6072,32.5423,32.5516,118960.0
2022-12-23 13:30:00,35.11,35.13,35.07,35.1,150204.0,32.5516,32.5701,32.5145,32.5423,150204.0
2022-12-23 13:40:00,35.1,35.13,34.99,35.06,151762.0,32.5423,32.5701,32.4403,32.5052,151762.0
2022-12-23 13:50:00,35.07,35.07,35.01,35.02,139308.0,32.5145,32.5145,32.4589,32.4681,139308.0
2022-12-23 14:00:00,35.02,35.05,34.98,35.01,166657.0,32.4681,32.4959,32.431,32.4589,166657.0
2022-12-23 14:10:00,35.01,35.11,35.0,35.11,192686.0,32.4589,32.5516,32.4496,32.5516,192686.0
2022-12-23 14:20:00,35.11,35.11,35.04,35.05,130994.0,32.5516,32.5516,32.4867,32.4959,130994.0
2022-12-23 14:30:00,35.05,35.07,35.03,35.07,130984.0,32.4959,32.5145,32.4774,32.5145,130984.0
2022-12-23 14:40:00,35.07,35.07,34.98,35.0,154366.0,32.5145,32.5145,32.431,32.4496,154366.0
2022-12-23 14:50:00,35.0,35.07,34.99,35.07,124493.0,32.4496,32.5145,32.4403,32.5145,124493.0
2022-12-23 15:00:00,35.07,35.11,35.04,35.05,203963.0,32.5145,32.5516,32.4867,32.4959,203963.0
2022-12-23 15:10:00,35.05,35.09,35.02,35.04,170624.0,32.4959,32.533,32.4681,32.4867,170624.0
2022-12-23 15:20:00,35.05,35.06,34.99,35.04,198449.0,32.4959,32.5052,32.4403,32.4867,198449.0
2022-12-23 15:30:00,35.04,35.05,34.99,35.01,338755.0,32.4867,32.4959,32.4403,32.4589,338755.0
2022-12-23 15:40:00,35.01,35.12,35.0,35.11,494764.0,32.4589,32.5608,32.4496,32.5516,494764.0
2022-12-23 15:50:00,35.11,35.17,35.07,35.16,938291.0,32.5516,32.6072,32.5145,32.5979,938291.0
2022-12-27 09:30:00,35.11,35.28,34.92,34.94,463436.0,32.5516,32.7092,32.3754,32.394,463436.0
2022-12-27 09:40:00,34.94,34.94,34.78,34.82,185454.0,32.394,32.394,32.2456,32.2827,185454.0
2022-12-27 09:50:00,34.83,34.84,34.74,34.76,189525.0,32.292,32.3012,32.2085,32.2271,189525.0
2022-12-27 10:00:00,34.75,34.76,34.63,34.72,328487.0,32.2178,32.2271,32.1065,32.19,328487.0
2022-12-27 10:10:00,34.72,34.95,34.7,34.93,290125.0,32.19,32.4032,32.1714,32.3847,290125.0
2022-12-27 10:20:00,34.93,35.01,34.92,34.94,462053.0,32.3847,32.4589,32.3754,32.394,462053.0
2022-12-27 10:30:00,34.94,34.97,34.84,34.95,239213.0,32.394,32.4218,32.3012,32.4032,239213.0
2022-12-27 10:40:00,34.95,35.13,34.92,35.13,653364.0,32.4032,32.5701,32.3754,32.5701,653364.0
2022-12-27 10:50:00,35.13,35.13,34.98,35.0,264804.0,32.5701,32.5701,32.431,32.4496,264804.0
2022-12-27 11:00:00,34.99,35.08,34.98,35.07,203667.0,32.4403,32.5238,32.431,32.5145,203667.0
2022-12-27 11:10:00,35.07,35.1,35.01,35.02,153394.0,32.5145,32.5423,32.4589,32.4681,153394.0
2022-12-27 11:20:00,35.01,35.09,35.0,35.02,206913.0,32.4589,32.533,32.4496,32.4681,206913.0
2022-12-27 11:30:00,35.02,35.09,35.0,35.08,150732.0,32.4681,32.533,32.4496,32.5238,150732.0
2022-12-27 11:40:00,35.09,35.13,35.06,35.08,252038.0,32.533,32.5701,32.5052,32.5238,252038.0
2022-12-27 11:50:00,35.08,35.13,35.04,35.05,204083.0,32.5238,32.5701,32.4867,32.4959,204083.0
2022-12-27 12:00:00,35.05,35.11,35.03,35.05,214799.0,32.4959,32.5516,32.4774,32.4959,214799.0
2022-12-27 12:10:00,35.05,35.13,35.05,35.09,175185.0,32.4959,32.5701,32.4959,32.533,175185.0
2022-12-27 12:20:00,35.09,35.09,35.01,35.02,192355.0,32.533,32.533,32.4589,32.4681,192355.0
2022-12-27 12:30:00,35.01,35.1,35.01,35.1,182535.0,32.4589,32.5423,32.4589,32.5423,182535.0
2022-12-27 12:40:00,35.1,35.1,35.0,35.02,189621.0,32.5423,32.5423,32.4496,32.4681,189621.0
2022-12-27 12:50:00,35.01,35.12,35.0,35.1,162236.0,32.4589,32.5608,32.4496,32.5423,162236.0
2022-12-27 13:00:00,35.11,35.15,35.09,35.13,187272.0,32.5516,32.5887,32.533,32.5701,187272.0
2022-12-27 13:10:00,35.14,35.14,35.07,35.09,235273.0,32.5794,32.5794,32.5145,32.533,235273.0
2022-12-27 13:20:00,35.09,35.12,35.06,35.07,191506.0,32.533,32.5608,32.5052,32.5145,191506.0
2022-12-27 13:30:00,35.07,35.09,35.05,35.05,157356.0,32.5145,32.533,32.4959,32.4959,157356.0
2022-12-27 13:40:00,35.05,35.11,35.04,35.05,196590.0,32.4959,32.5516,32.4867,32.4959,196590.0
2022-12-27 13:50:00,35.05,35.06,34.99,35.01,172483.0,32.4959,32.5052,32.4403,32.4589,172483.0
2022-12-27 14:00:00,35.0,35.05,34.99,35.03,144374.0,32.4496,32.4959,32.4403,32.4774,144374.0
2022-12-27 14:10:00,35.04,35.05,34.96,34.97,226039.0,32.4867,32.4959,32.4125,32.4218,226039.0
2022-12-27 14:20:00,34.96,34.98,34.9,34.92,334165.0,32.4125,32.431,32.3569,32.3754,334165.0
2022-12-27 14:30:00,34.92,34.97,34.91,34.93,178044.0,32.3754,32.4218,32.3661,32.3847,178044.0
2022-12-27 14:40:00,34.93,34.97,34.89,34.95,300144.0,32.3847,32.4218,32.3476,32.4032,300144.0
2022-12-27 14:50:00,34.95,34.96,34.91,34.95,290243.0,32.4032,32.4125,32.3661,32.4032,290243.0
2022-12-27 15:00:00,34.95,35.03,34.93,35.02,258375.0,32.4032,32.4774,32.3847,32.4681,258375.0
2022-12-27 15:10:00,35.03,35.04,34.98,35.01,316550.0,32.4774,32.4867,32.431,32.4589,316550.0
2022-12-27 15:20:00,35.0,35.09,35.0,35.05,319850.0,32.4496,32.533,32.4496,32.4959,319850.0
2022-12-27 15:30:00,35.05,35.09,35.03,35.07,282231.0,32.4959,32.533,32.4774,32.5145,282231.0
2022-12-27 15:40:00,35.07,35.08,35.0,35.07,382649.0,32.5145,32.5238,32.4496,32.5145,382649.0
2022-12-27 15:50:00,35.07,35.07,34.98,35.01,1325850.0,32.5145,32.5145,32.431,32.4589,1325850.0
2022-12-28 09:30:00,35.03,35.24,34.98,35.17,463269.0,32.4774,32.6721,32.431,32.6072,463269.0
2022-12-28 09:40:00,35.17,35.25,35.02,35.19,359442.0,32.6072,32.6814,32.4681,32.6257,359442.0
2022-12-28 09:50:00,35.19,35.2,35.0,35.06,238454.0,32.6257,32.635,32.4496,32.5052,238454.0
2022-12-28 10:00:00,35.06,35.18,35.01,35.13,176688.0,32.5052,32.6165,32.4589,32.5701,176688.0
2022-12-28 10:10:00,35.14,35.15,35.06,35.15,184435.0,32.5794,32.5887,32.5052,32.5887,184435.0
2022-12-28 10:20:00,35.15,35.21,34.94,34.95,271028.0,32.5887,32.6443,32.394,32.4032,271028.0
2022-12-28 10:30:00,34.95,35.05,34.92,35.05,220066.0,32.4032,32.4959,32.3754,32.4959,220066.0
2022-12-28 10:40:00,35.04,35.08,35.0,35.02,215030.0,32.4867,32.5238,32.4496,32.4681,215030.0
2022-12-28 10:50:00,35.02,35.08,34.88,34.89,452562.0,32.4681,32.5238,32.3383,32.3476,452562.0
2022-12-28 11:00:00,34.9,34.98,34.86,34.96,333639.0,32.3569,32.431,32.3198,32.4125,333639.0
2022-12-28 11:10:00,34.96,35.0,34.87,34.92,159502.0,32.4125,32.4496,32.3291,32.3754,159502.0
2022-12-28 11:20:00,34.92,34.94,34.88,34.94,221717.0,32.3754,32.394,32.3383,32.394,221717.0
2022-12-28 11:30:00,34.94,34.97,34.92,34.95,219808.0,32.394,32.4218,32.3754,32.4032,219808.0
2022-12-28 11:40:00,34.95,35.01,34.89,34.9,268840.0,32.4032,32.4589,32.3476,32.3569,268840.0
2022-12-28 11:50:00,34.9,34.9,34.76,34.76,210200.0,32.3569,32.3569,32.2271,32.2271,210200.0
2022-12-28 12:00:00,34.76,34.79,34.69,34.77,217903.0,32.2271,32.2549,32.1622,32.2363,217903.0
2022-12-28 12:10:00,34.76,34.77,34.67,34.73,234169.0,32.2271,32.2363,32.1436,32.1993,234169.0
2022-12-28 12:20:00,34.72,34.77,34.72,34.76,157187.0,32.19,32.2363,32.19,32.2271,157187.0
2022-12-28 12:30:00,34.76,34.85,34.75,34.8,203547.0,32.2271,32.3105,32.2178,32.2642,203547.0
2022-12-28 12:40:00,34.8,34.88,34.78,34.88,140235.0,32.2642,32.3383,32.2456,32.3383,140235.0
2022-12-28 12:50:00,34.87,34.93,34.82,34.93,205970.0,32.3291,32.3847,32.2827,32.3847,205970.0
2022-12-28 13:00:00,34.93,35.01,34.9,34.99,357792.0,32.3847,32.4589,32.3569,32.4403,357792.0
2022-12-28 13:10:00,34.99,35.04,34.97,34.98,214244.0,32.4403,32.4867,32.4218,32.431,214244.0
2022-12-28 13:20:00,34.98,35.01,34.9,34.91,170413.0,32.431,32.4589,32.3569,32.3661,170413.0
2022-12-28 13:30:00,34.91,34.92,34.81,34.84,130456.0,32.3661,32.3754,32.2734,32.3012,130456.0
2022-12-28 13:40:00,34.83,34.89,34.83,34.88,156556.0,32.292,32.3476,32.292,32.3383,156556.0
2022-12-28 13:50:00,34.88,34.88,34.77,34.78,367761.0,32.3383,32.3383,32.2363,32.2456,367761.0
2022-12-28 14:00:00,34.79,34.83,34.77,34.79,128368.0,32.2549,32.292,32.2363,32.2549,128368.0
2022-12-28 14:10:00,34.79,34.87,34.78,34.86,142862.0,32.2549,32.3291,32.2456,32.3198,142862.0
2022-12-28 14:20:00,34.86,34.86,34.8,34.81,160771.0,32.3198,32.3198,32.2642,32.2734,160771.0
2022-12-28 14:30:00,34.81,34.86,34.78,34.8,148486.0,32.2734,32.3198,32.2456,32.2642,148486.0
2022-12-28 14:40:00,34.8,34.92,34.8,34.89,162951.0,32.2642,32.3754,32.2642,32.3476,162951.0
2022-12-28 14:50:00,34.89,34.89,34.83,34.85,144395.0,32.3476,32.3476,32.292,32.3105,144395.0
2022-12-28 15:00:00,34.84,34.85,34.78,34.79,302854.0,32.3012,32.3105,32.2456,32.2549,302854.0
2022-12-28 15:10:00,34.79,34.8,34.73,34.77,226799.0,32.2549,32.2642,32.1993,32.2363,226799.0
2022-12-28 15:20:00,34.77,34.78,34.7,34.72,204943.0,32.2363,32.2456,32.1714,32.19,204943.0
2022-12-28 15:30:00,34.72,34.73,34.64,34.68,354791.0,32.19,32.1993,32.1158,32.1529,354791.0
2022-12-28 15:40:00,34.69,34.69,34.61,34.65,344304.0,32.1622,32.1622,32.088,32.1251,344304.0
2022-12-28 15:50:00,34.66,34.67,34.61,34.62,1004995.0,32.1344,32.1436,32.088,32.0973,1004995.0
2022-12-29 09:30:00,34.81,34.97,34.7,34.92,458054.0,32.2734,32.4218,32.1714,32.3754,458054.0
2022-12-29 09:40:00,34.91,35.0,34.88,34.99,202420.0,32.3661,32.4496,32.3383,32.4403,202420.0
2022-12-29 09:50:00,34.99,35.06,34.93,35.04,190021.0,32.4403,32.5052,32.3847,32.4867,190021.0
2022-12-29 10:00:00,35.05,35.15,35.0,35.1,183378.0,32.4959,32.5887,32.4496,32.5423,183378.0
2022-12-29 10:10:00,35.1,35.24,35.09,35.23,211290.0,32.5423,32.6721,32.533,32.6628,211290.0
2022-12-29 10:20:00,35.24,35.25,35.12,35.14,156761.0,32.6721,32.6814,32.5608,32.5794,156761.0
2022-12-29 10:30:00,35.13,35.21,35.12,35.18,237781.0,32.5701,32.6443,32.5608,32.6165,237781.0
2022-12-29 10:40:00,35.17,35.29,35.17,35.28,270077.0,32.6072,32.7185,32.6072,32.7092,270077.0
2022-12-29 10:50:00,35.28,35.31,35.24,35.26,128744.0,32.7092,32.737,32.6721,32.6906,128744.0
2022-12-29 11:00:00,35.26,35.28,35.2,35.23,131875.0,32.6906,32.7092,32.635,32.6628,131875.0
2022-12-29 11:10:00,35.23,35.28,35.2,35.27,121175.0,32.6628,32.7092,32.635,32.6999,121175.0
2022-12-29 11:20:00,35.27,35.28,35.21,35.23,124920.0,32.6999,32.7092,32.6443,32.6628,124920.0
2022-12-29 11:30:00,35.23,35.29,35.23,35.29,103646.0,32.6628,32.7185,32.6628,32.7185,103646.0
2022-12-29 11:40:00,35.29,35.33,35.26,35.32,163728.0,32.7185,32.7555,32.6906,32.7463,163728.0
2022-12-29 11:50:00,35.33,35.35,35.2,35.22,183898.0,32.7555,32.7741,32.635,32.6536,183898.0
2022-12-29 12:00:00,35.22,35.24,35.18,35.2,181616.0,32.6536,32.6721,32.6165,32.635,181616.0
2022-12-29 12:10:00,35.21,35.24,35.14,35.15,130674.0,32.6443,32.6721,32.5794,32.5887,130674.0
2022-12-29 12:20:00,35.15,35.16,35.09,35.11,129253.0,32.5887,32.5979,32.533,32.5516,129253.0
2022-12-29 12:30:00,35.11,35.12,35.03,35.06,201165.0,32.5516,32.5608,32.4774,32.5052,201165.0
2022-12-29 12:40:00,35.06,35.06,34.99,35.01,142799.0,32.5052,32.5052,32.4403,32.4589,142799.0
2022-12-29 12:50:00,35.01,35.06,35.0,35.03,145406.0,32.4589,32.5052,32.4496,32.4774,145406.0
2022-12-29 13:00:00,35.03,35.06,34.96,34.97,113725.0,32.4774,32.5052,32.4125,32.4218,113725.0
2022-12-29 13:10:00,34.97,35.02,34.96,35.0,185688.0,32.4218,32.4681,32.4125,32.4496,185688.0
2022-12-29 13:20:00,34.99,35.07,34.97,35.05,245972.0,32.4403,32.5145,32.4218,32.4959,245972.0
2022-12-29 13:30:00,35.06,35.06,34.98,34.98,171909.0,32.5052,32.5052,32.431,32.431,171909.0
2022-12-29 13:40:00,34.98,35.05,34.98,35.05,128702.0,32.431,32.4959,32.431,32.4959,128702.0
2022-12-29 13:50:00,35.05,35.06,35.02,35.05,160566.0,32.4959,32.5052,32.4681,32.4959,160566.0
2022-12-29 14:00:00,35.04,35.09,34.99,35.01,237974.0,32.4867,32.533,32.4403,32.4589,237974.0
2022-12-29 14:10:00,35.01,35.01,34.94,34.94,196711.0,32.4589,32.4589,32.394,32.394,196711.0
2022-12-29 14:20:00,34.95,34.98,34.9,34.92,278647.0,32.4032,32.431,32.3569,32.3754,278647.0
2022-12-29 14:30:00,34.92,34.95,34.9,34.93,150188.0,32.3754,32.4032,32.3569,32.3847,150188.0
2022-12-29 14:40:00,34.94,34.97,34.92,34.95,134817.0,32.394,32.4218,32.3754,32.4032,134817.0
2022-12-29 14:50:00,34.95,34.96,34.92,34.94,159121.0,32.4032,32.4125,32.3754,32.394,159121.0
2022-12-29 15:00:00,34.94,35.02,34.93,34.98,268775.0,32.394,32.4681,32.3847,32.431,268775.0
2022-12-29 15:10:00,34.99,35.04,34.96,35.04,284103.0,32.4403,32.4867,32.4125,32.4867,284103.0
2022-12-29 15:20:00,35.04,35.08,35.03,35.06,247874.0,32.4867,32.5238,32.4774,32.5052,247874.0
2022-12-29 15:30:00,35.05,35.09,35.05,35.05,303620.0,32.4959,32.533,32.4959,32.4959,303620.0
2022-12-29 15:40:00,35.05,35.15,35.05,35.15,455146.0,32.4959,32.5887,32.4959,32.5887,455146.0
2022-12-29 15:50:00,35.14,35.18,35.03,35.03,1167891.0,32.5794,32.6165,32.4774,32.4774,1167891.0
2022-12-30 09:30:00,34.81,34.95,34.63,34.93,373155.0,32.2734,32.4032,32.1065,32.3847,373155.0
2022-12-30 09:40:00,34.92,34.92,34.62,34.69,424408.0,32.3754,32.3754,32.0973,32.1622,424408.0
2022-12-30 09:50:00,34.68,34.87,34.67,34.86,219735.0,32.1529,32.3291,32.1436,32.3198,219735.0
2022-12-30 10:00:00,34.86,34.86,34.69,34.7,248393.0,32.3198,32.3198,32.1622,32.1714,248393.0
2022-12-30 10:10:00,34.7,34.87,34.7,34.87,151905.0,32.1714,32.3291,32.1714,32.3291,151905.0
2022-12-30 10:20:00,34.87,34.97,34.79,34.81,642983.0,32.3291,32.4218,32.2549,32.2734,642983.0
2022-12-30 10:30:00,34.82,34.83,34.74,34.79,243981.0,32.2827,32.292,32.2085,32.2549,243981.0
2022-12-30 10:40:00,34.79,34.93,34.72,34.86,718742.0,32.2549,32.3847,32.19,32.3198,718742.0
2022-12-30 10:50:00,34.86,34.86,34.75,34.79,129953.0,32.3198,32.3198,32.2178,32.2549,129953.0
2022-12-30 11:00:00,34.79,34.85,34.77,34.84,164913.0,32.2549,32.3105,32.2363,32.3012,164913.0
2022-12-30 11:10:00,34.84,34.85,34.78,34.85,264808.0,32.3012,32.3105,32.2456,32.3105,264808.0
2022-12-30 11:20:00,34.84,34.84,34.75,34.76,166494.0,32.3012,32.3012,32.2178,32.2271,166494.0
2022-12-30 11:30:00,34.75,34.81,34.72,34.75,244393.0,32.2178,32.2734,32.19,32.2178,244393.0
2022-12-30 11:40:00,34.76,34.76,34.7,34.72,271702.0,32.2271,32.2271,32.1714,32.19,271702.0
2022-12-30 11:50:00,34.73,34.75,34.69,34.75,211962.0,32.1993,32.2178,32.1622,32.2178,211962.0
2022-12-30 12:00:00,34.75,34.79,34.73,34.74,112230.0,32.2178,32.2549,32.1993,32.2085,112230.0
2022-12-30 12:10:00,34.75,34.79,34.71,34.77,95526.0,32.2178,32.2549,32.1807,32.2363,95526.0
2022-12-30 12:20:00,34.77,34.8,34.72,34.73,132009.0,32.2363,32.2642,32.19,32.1993,132009.0
2022-12-30 12:30:00,34.73,34.78,34.72,34.74,107212.0,32.1993,32.2456,32.19,32.2085,107212.0
2022-12-30 12:40:00,34.75,34.83,34.73,34.79,98765.0,32.2178,32.292,32.1993,32.2549,98765.0
2022-12-30 12:50:00,34.79,34.82,34.74,34.82,87892.0,32.2549,32.2827,32.2085,32.2827,87892.0
2022-12-30 13:00:00,34.82,34.83,34.75,34.77,109943.0,32.2827,32.292,32.2178,32.2363,109943.0
2022-12-30 13:10:00,34.77,34.78,34.69,34.69,102859.0,32.2363,32.2456,32.1622,32.1622,102859.0
2022-12-30 13:20:00,34.69,34.69,34.58,34.66,219001.0,32.1622,32.1622,32.0602,32.1344,219001.0
2022-12-30 13:30:00,34.65,34.71,34.64,34.69,141333.0,32.1251,32.1807,32.1158,32.1622,141333.0
2022-12-30 13:40:00,34.69,34.69,34.62,34.64,113555.0,32.1622,32.1622,32.0973,32.1158,113555.0
2022-12-30 13:50:00,34.64,34.67,34.6,34.66,114238.0,32.1158,32.1436,32.0787,32.1344,114238.0
2022-12-30 14:00:00,34.67,34.69,34.59,34.61,230020.0,32.1436,32.1622,32.0695,32.088,230020.0
2022-12-30 14:10:00,34.61,34.62,34.56,34.59,136148.0,32.088,32.0973,32.0416,32.0695,136148.0
2022-12-30 14:20:00,34.59,34.62,34.57,34.62,139313.0,32.0695,32.0973,32.0509,32.0973,139313.0
2022-12-30 14:30:00,34.62,34.65,34.59,34.61,94757.0,32.0973,32.1251,32.0695,32.088,94757.0
2022-12-30 14:40:00,34.6,34.61,34.55,34.57,105822.0,32.0787,32.088,32.0324,32.0509,105822.0
2022-12-30 14:50:00,34.56,34.59,34.53,34.53,134230.0,32.0416,32.0695,32.0138,32.0138,134230.0
2022-12-30 15:00:00,34.53,34.63,34.53,34.62,153757.0,32.0138,32.1065,32.0138,32.0973,153757.0
2022-12-30 15:10:00,34.61,34.73,34.61,34.67,204612.0,32.088,32.1993,32.088,32.1436,204612.0
2022-12-30 15:20:00,34.66,34.71,34.64,34.68,212881.0,32.1344,32.1807,32.1158,32.1529,212881.0
2022-12-30 15:30:00,34.69,34.75,34.68,34.75,262426.0,32.1622,32.2178,32.1529,32.2178,262426.0
2022-12-30 15:40:00,34.74,34.84,34.72,34.84,316369.0,32.2085,32.3012,32.19,32.3012,316369.0
2022-12-30 15:50:00,34.84,34.98,34.84,34.96,1792346.0,32.3012,32.431,32.3012,32.4125,1792346.0
2023-01-03 09:30:00,34.94,35.18,34.81,35.12,702936.0,32.6398,32.864,32.5184,32.808,702936.0
2023-01-03 09:40:00,35.12,35.27,34.94,35.04,427253.0,32.808,32.9481,32.6398,32.7333,427253.0
2023-01-03 09:50:00,35.06,35.08,34.75,34.78,386440.0,32.7519,32.7706,32.4624,32.4904,386440.0
2023-01-03 10:00:00,34.78,34.86,34.74,34.83,210229.0,32.4904,32.5651,32.453,32.5371,210229.0
2023-01-03 10:10:00,34.82,34.98,34.78,34.86,315842.0,32.5277,32.6772,32.4904,32.5651,315842.0
2023-01-03 10:20:00,34.86,35.03,34.85,34.98,499375.0,32.5651,32.7239,32.5558,32.6772,499375.0
2023-01-03 10:30:00,34.97,35.1,34.91,35.08,362616.0,32.6679,32.7893,32.6118,32.7706,362616.0
2023-01-03 10:40:00,35.09,35.27,35.08,35.18,384080.0,32.78,32.9481,32.7706,32.864,384080.0
2023-01-03 10:50:00,35.18,35.36,35.16,35.32,287996.0,32.864,33.0322,32.8454,32.9948,287996.0
2023-01-03 11:00:00,35.32,35.36,35.22,35.23,787095.0,32.9948,33.0322,32.9014,32.9108,787095.0
2023-01-03 11:10:00,35.23,35.25,35.07,35.12,343216.0,32.9108,32.9294,32.7613,32.808,343216.0
2023-01-03 11:20:00,35.12,35.15,35.0,35.05,363253.0,32.808,32.836,32.6959,32.7426,363253.0
2023-01-03 11:30:00,35.05,35.05,34.94,35.0,303630.0,32.7426,32.7426,32.6398,32.6959,303630.0
2023-01-03 11:40:00,35.0,35.02,34.97,34.98,227193.0,32.6959,32.7146,32.6679,32.6772,227193.0
2023-01-03 11:50:00,34.98,35.02,34.92,34.97,295236.0,32.6772,32.7146,32.6212,32.6679,295236.0
2023-01-03 12:00:00,34.97,35.01,34.89,34.95,338582.0,32.6679,32.7052,32.5931,32.6492,338582.0
2023-01-03 12:10:00,34.95,34.96,34.88,34.92,256333.0,32.6492,32.6585,32.5838,32.6212,256333.0
2023-01-03 12:20:00,34.93,34.96,34.86,34.9,208846.0,32.6305,32.6585,32.5651,32.6025,208846.0
2023-01-03 12:30:00,34.91,34.99,34.89,34.94,198144.0,32.6118,32.6866,32.5931,32.6398,198144.0
2023-01-03 12:40:00,34.94,34.94,34.83,34.87,184793.0,32.6398,32.6398,32.5371,32.5745,184793.0
2023-01-03 12:50:00,34.87,34.97,34.85,34.95,143295.0,32.5745,32.6679,32.5558,32.6492,143295.0
2023-01-03 13:00:00,34.95,34.99,34.94,34.98,146046.0,32.6492,32.6866,32.6398,32.6772,146046.0
2023-01-03 13:10:00,34.98,35.03,34.97,35.01,163554.0,32.6772,32.7239,32.6679,32.7052,163554.0
2023-01-03 13:20:00,35.0,35.2,34.98,35.18,341573.0,32.6959,32.8827,32.6772,32.864,341573.0
2023-01-03 13:30:00,35.18,35.25,35.17,35.18,252416.0,32.864,32.9294,32.8547,32.864,252416.0
2023-01-03 13:40:00,35.18,35.24,35.16,35.23,252826.0,32.864,32.9201,32.8454,32.9108,252826.0
2023-01-03 13:50:00,35.22,35.32,35.21,35.3,309067.0,32.9014,32.9948,32.8921,32.9761,309067.0
2023-01-03 14:00:00,35.3,35.37,35.28,35.37,295884.0,32.9761,33.0415,32.9575,33.0415,295884.0
2023-01-03 14:10:00,35.36,35.47,35.32,35.47,334935.0,33.0322,33.135,32.9948,33.135,334935.0
2023-01-03 14:20:00,35.47,35.49,35.43,35.47,322327.0,33.135,33.1536,33.0976,33.135,322327.0
2023-01-03 14:30:00,35.47,35.47,35.35,35.36,339425.0,33.135,33.135,33.0229,33.0322,339425.0
2023-01-03 14:40:00,35.37,35.59,35.35,35.52,313619.0,33.0415,33.2471,33.0229,33.1817,313619.0
2023-01-03 14:50:00,35.52,35.52,35.4,35.45,284486.0,33.1817,33.1817,33.0696,33.1163,284486.0
2023-01-03 15:00:00,35.45,35.5,35.4,35.45,310118.0,33.1163,33.163,33.0696,33.1163,310118.0
2023-01-03 15:10:00,35.46,35.55,35.45,35.48,341360.0,33.1256,33.2097,33.1163,33.1443,341360.0
2023-01-03 15:20:00,35.48,35.49,35.39,35.41,557008.0,33.1443,33.1536,33.0602,33.0789,557008.0
2023-01-03 15:30:00,35.41,35.55,35.39,35.49,829596.0,33.0789,33.2097,33.0602,33.1536,829596.0
2023-01-03 15:40:00,35.5,35.52,35.46,35.51,796858.0,33.163,33.1817,33.1256,33.1723,796858.0
2023-01-03 15:50:00,35.5,35.59,35.46,35.56,2249821.0,33.163,33.2471,33.1256,33.219,2249821.0
2023-01-04 09:30:00,36.12,36.35,36.03,36.13,889788.0,33.7422,33.957,33.6581,33.7515,889788.0
2023-01-04 09:40:00,36.13,36.36,36.12,36.3,400542.0,33.7515,33.9664,33.7422,33.9103,400542.0
2023-01-04 09:50:00,36.3,36.41,36.28,36.34,367104.0,33.9103,34.0131,33.8916,33.9477,367104.0
2023-01-04 10:00:00,36.34,36.42,36.06,36.15,493278.0,33.9477,34.0224,33.6861,33.7702,493278.0
2023-01-04 10:10:00,36.14,36.26,36.07,36.26,334211.0,33.7608,33.8729,33.6955,33.8729,334211.0
2023-01-04 10:20:00,36.26,36.29,36.14,36.27,233861.0,33.8729,33.901,33.7608,33.8823,233861.0
2023-01-04 10:30:00,36.27,36.5,36.19,36.48,323045.0,33.8823,34.0972,33.8076,34.0785,323045.0
2023-01-04 10:40:00,36.48,36.71,36.45,36.61,530390.0,34.0785,34.2933,34.0504,34.1999,530390.0
2023-01-04 10:50:00,36.6,36.61,36.45,36.49,293338.0,34.1906,34.1999,34.0504,34.0878,293338.0
2023-01-04 11:00:00,36.48,36.55,36.44,36.51,349596.0,34.0785,34.1439,34.0411,34.1065,349596.0
2023-01-04 11:10:00,36.51,36.56,36.47,36.5,555748.0,34.1065,34.1532,34.0691,34.0972,555748.0
2023-01-04 11:20:00,36.51,36.67,36.48,36.61,682194.0,34.1065,34.256,34.0785,34.1999,682194.0
2023-01-04 11:30:00,36.61,36.87,36.6,36.87,563398.0,34.1999,34.4428,34.1906,34.4428,563398.0
2023-01-04 11:40:00,36.87,36.96,36.86,36.93,536862.0,34.4428,34.5269,34.4335,34.4988,536862.0
2023-01-04 11:50:00,36.93,36.97,36.74,36.75,497439.0,34.4988,34.5362,34.3214,34.3307,497439.0
2023-01-04 12:00:00,36.75,36.82,36.72,36.8,310570.0,34.3307,34.3961,34.3027,34.3774,310570.0
2023-01-04 12:10:00,36.8,36.83,36.71,36.73,183068.0,34.3774,34.4054,34.2933,34.312,183068.0
2023-01-04 12:20:00,36.73,36.74,36.65,36.66,143825.0,34.312,34.3214,34.2373,34.2466,143825.0
2023-01-04 12:30:00,36.66,36.72,36.65,36.72,163501.0,34.2466,34.3027,34.2373,34.3027,163501.0
2023-01-04 12:40:00,36.71,36.75,36.65,36.68,204470.0,34.2933,34.3307,34.2373,34.2653,204470.0
2023-01-04 12:50:00,36.68,36.72,36.62,36.62,207480.0,34.2653,34.3027,34.2093,34.2093,207480.0
2023-01-04 13:00:00,36.62,36.63,36.49,36.53,228951.0,34.2093,34.2186,34.0878,34.1252,228951.0
2023-01-04 13:10:00,36.54,36.61,36.53,36.61,214541.0,34.1345,34.1999,34.1252,34.1999,214541.0
2023-01-04 13:20:00,36.61,36.7,36.6,36.68,226424.0,34.1999,34.284,34.1906,34.2653,226424.0
2023-01-04 13:30:00,36.69,36.71,36.67,36.7,167293.0,34.2746,34.2933,34.256,34.284,167293.0
2023-01-04 13:40:00,36.7,36.71,36.6,36.62,398995.0,34.284,34.2933,34.1906,34.2093,398995.0
2023-01-04 13:50:00,36.62,36.62,36.42,36.48,525392.0,34.2093,34.2093,34.0224,34.0785,525392.0
2023-01-04 14:00:00,36.48,36.63,36.27,36.42,520036.0,34.0785,34.2186,33.8823,34.0224,520036.0
2023-01-04 14:10:00,36.43,36.57,36.39,36.54,227439.0,34.0318,34.1625,33.9944,34.1345,227439.0
2023-01-04 14:20:00,36.54,36.54,36.25,36.27,396542.0,34.1345,34.1345,33.8636,33.8823,396542.0
2023-01-04 14:30:00,36.26,36.31,36.23,36.27,237150.0,33.8729,33.9197,33.8449,33.8823,237150.0
2023-01-04 14:40:00,36.27,36.4,36.23,36.33,230638.0,33.8823,34.0037,33.8449,33.9383,230638.0
2023-01-04 14:50:00,36.33,36.49,36.29,36.48,260538.0,33.9383,34.0878,33.901,34.0785,260538.0
2023-01-04 15:00:00,36.49,36.57,36.48,36.55,203466.0,34.0878,34.1625,34.0785,34.1439,203466.0
2023-01-04 15:10:00,36.55,36.56,36.48,36.51,256840.0,34.1439,34.1532,34.0785,34.1065,256840.0
2023-01-04 15:20:00,36.5,36.51,36.43,36.47,457216.0,34.0972,34.1065,34.0318,34.0691,457216.0
2023-01-04 15:30:00,36.46,36.48,36.36,36.44,497783.0,34.0598,34.0785,33.9664,34.0411,497783.0
2023-01-04 15:40:00,36.44,36.45,36.32,36.39,669088.0,34.0411,34.0504,33.929,33.9944,669088.0
2023-01-04 15:50:00,36.39,36.62,36.39,36.59,1563914.0,33.9944,34.2093,33.9944,34.1812,1563914.0
2023-01-05 09:30:00,37.1,37.1,36.52,36.55,961404.0,34.6577,34.6577,34.1158,34.1439,961404.0
2023-01-05 09:40:00,36.55,36.56,36.36,36.43,530243.0,34.1439,34.1532,33.9664,34.0318,530243.0
2023-01-05 09:50:00,36.43,36.47,36.28,36.31,549821.0,34.0318,34.0691,33.8916,33.9197,549821.0
2023-01-05 10:00:00,36.31,36.48,36.21,36.42,463669.0,33.9197,34.0785,33.8262,34.0224,463669.0
2023-01-05 10:10:00,36.42,36.46,36.33,36.36,405202.0,34.0224,34.0598,33.9383,33.9664,405202.0
2023-01-05 10:20:00,36.35,36.4,36.27,36.39,179638.0,33.957,34.0037,33.8823,33.9944,179638.0
2023-01-05 10:30:00,36.39,36.41,36.33,36.38,241423.0,33.9944,34.0131,33.9383,33.9851,241423.0
2023-01-05 10:40:00,36.38,36.52,36.36,36.5,433811.0,33.9851,34.1158,33.9664,34.0972,433811.0
2023-01-05 10:50:00,36.5,36.56,36.44,36.51,496905.0,34.0972,34.1532,34.0411,34.1065,496905.0
2023-01-05 11:00:00,36.51,36.55,36.49,36.54,293434.0,34.1065,34.1439,34.0878,34.1345,293434.0
2023-01-05 11:10:00,36.54,36.63,36.54,36.59,512730.0,34.1345,34.2186,34.1345,34.1812,512730.0
2023-01-05 11:20:00,36.59,36.6,36.51,36.55,430185.0,34.1812,34.1906,34.1065,34.1439,430185.0
2023-01-05 11:30:00,36.54,36.7,36.54,36.7,264005.0,34.1345,34.284,34.1345,34.284,264005.0
2023-01-05 11:40:00,36.7,36.83,36.68,36.77,263578.0,34.284,34.4054,34.2653,34.3494,263578.0
2023-01-05 11:50:00,36.77,36.77,36.67,36.67,215287.0,34.3494,34.3494,34.256,34.256,215287.0
2023-01-05 12:00:00,36.67,36.75,36.66,36.73,166750.0,34.256,34.3307,34.2466,34.312,166750.0
2023-01-05 12:10:00,36.73,36.77,36.66,36.68,367539.0,34.312,34.3494,34.2466,34.2653,367539.0
2023-01-05 12:20:00,36.69,36.76,36.68,36.73,216226.0,34.2746,34.34,34.2653,34.312,216226.0
2023-01-05 12:30:00,36.73,36.78,36.69,36.76,335459.0,34.312,34.3587,34.2746,34.34,335459.0
2023-01-05 12:40:00,36.76,36.77,36.58,36.58,364161.0,34.34,34.3494,34.1719,34.1719,364161.0
2023-01-05 12:50:00,36.57,36.61,36.55,36.58,374094.0,34.1625,34.1999,34.1439,34.1719,374094.0
2023-01-05 13:00:00,36.58,36.6,36.52,36.54,236900.0,34.1719,34.1906,34.1158,34.1345,236900.0
2023-01-05 13:10:00,36.54,36.57,36.52,36.57,166539.0,34.1345,34.1625,34.1158,34.1625,166539.0
2023-01-05 13:20:00,36.57,36.85,36.56,36.77,388699.0,34.1625,34.4241,34.1532,34.3494,388699.0
2023-01-05 13:30:00,36.77,36.86,36.74,36.85,320162.0,34.3494,34.4335,34.3214,34.4241,320162.0
2023-01-05 13:40:00,36.84,36.92,36.82,36.84,411604.0,34.4148,34.4895,34.3961,34.4148,411604.0
2023-01-05 13:50:00,36.84,36.87,36.76,36.79,211121.0,34.4148,34.4428,34.34,34.3681,211121.0
2023-01-05 14:00:00,36.79,36.91,36.77,36.89,296629.0,34.3681,34.4802,34.3494,34.4615,296629.0
2023-01-05 14:10:00,36.89,36.94,36.86,36.94,260491.0,34.4615,34.5082,34.4335,34.5082,260491.0
2023-01-05 14:20:00,36.94,36.99,36.93,36.94,380724.0,34.5082,34.5549,34.4988,34.5082,380724.0
2023-01-05 14:30:00,36.95,37.09,36.94,37.05,342511.0,34.5175,34.6483,34.5082,34.6109,342511.0
2023-01-05 14:40:00,37.05,37.13,37.03,37.09,366994.0,34.6109,34.6857,34.5923,34.6483,366994.0
2023-01-05 14:50:00,37.1,37.15,37.05,37.06,273001.0,34.6577,34.7044,34.6109,34.6203,273001.0
2023-01-05 15:00:00,37.05,37.06,36.97,37.01,285422.0,34.6109,34.6203,34.5362,34.5736,285422.0
2023-01-05 15:10:00,37.01,37.06,36.98,37.01,419752.0,34.5736,34.6203,34.5456,34.5736,419752.0
2023-01-05 15:20:00,37.0,37.02,36.92,36.97,311083.0,34.5642,34.5829,34.4895,34.5362,311083.0
2023-01-05 15:30:00,36.97,37.02,36.94,37.0,408676.0,34.5362,34.5829,34.5082,34.5642,408676.0
2023-01-05 15:40:00,37.0,37.03,36.95,36.95,500718.0,34.5642,34.5923,34.5175,34.5175,500718.0
2023-01-05 15:50:00,36.95,37.04,36.91,37.01,1824487.0,34.5175,34.6016,34.4802,34.5736,1824487.0
2023-01-06 09:30:00,37.57,37.59,37.26,37.27,580724.0,35.0967,35.1154,34.8071,34.8165,580724.0
2023-01-06 09:40:00,37.28,37.36,37.17,37.27,289832.0,34.8258,34.9005,34.723,34.8165,289832.0
2023-01-06 09:50:00,37.27,37.42,37.24,37.34,267425.0,34.8165,34.9566,34.7884,34.8819,267425.0
2023-01-06 10:00:00,37.35,37.58,37.35,37.51,418664.0,34.8912,35.1061,34.8912,35.0407,418664.0
2023-01-06 10:10:00,37.51,37.66,37.48,37.64,270704.0,35.0407,35.1808,35.0126,35.1621,270704.0
2023-01-06 10:20:00,37.64,37.66,37.47,37.51,310711.0,35.1621,35.1808,35.0033,35.0407,310711.0
2023-01-06 10:30:00,37.51,37.68,37.49,37.65,317877.0,35.0407,35.1995,35.022,35.1714,317877.0
2023-01-06 10:40:00,37.65,37.81,37.6,37.77,394600.0,35.1714,35.3209,35.1247,35.2835,394600.0
2023-01-06 10:50:00,37.77,37.79,37.66,37.68,336161.0,35.2835,35.3022,35.1808,35.1995,336161.0
2023-01-06 11:00:00,37.68,37.77,37.65,37.74,346719.0,35.1995,35.2835,35.1714,35.2555,346719.0
2023-01-06 11:10:00,37.75,37.75,37.56,37.62,224493.0,35.2649,35.2649,35.0874,35.1434,224493.0
2023-01-06 11:20:00,37.62,37.65,37.58,37.59,229161.0,35.1434,35.1714,35.1061,35.1154,229161.0
2023-01-06 11:30:00,37.6,37.72,37.58,37.68,220470.0,35.1247,35.2368,35.1061,35.1995,220470.0
2023-01-06 11:40:00,37.68,37.71,37.62,37.7,493124.0,35.1995,35.2275,35.1434,35.2182,493124.0
2023-01-06 11:50:00,37.7,37.85,37.7,37.75,249828.0,35.2182,35.3583,35.2182,35.2649,249828.0
2023-01-06 12:00:00,37.75,37.83,37.75,37.83,159983.0,35.2649,35.3396,35.2649,35.3396,159983.0
2023-01-06 12:10:00,37.83,37.85,37.77,37.79,161598.0,35.3396,35.3583,35.2835,35.3022,161598.0
2023-01-06 12:20:00,37.79,37.84,37.77,37.84,200045.0,35.3022,35.3489,35.2835,35.3489,200045.0
2023-01-06 12:30:00,37.84,37.89,37.78,37.83,211343.0,35.3489,35.3956,35.2929,35.3396,211343.0
2023-01-06 12:40:00,37.83,37.87,37.79,37.86,181907.0,35.3396,35.377,35.3022,35.3676,181907.0
2023-01-06 12:50:00,37.86,37.89,37.82,37.84,225402.0,35.3676,35.3956,35.3303,35.3489,225402.0
2023-01-06 13:00:00,37.84,37.86,37.69,37.72,214278.0,35.3489,35.3676,35.2088,35.2368,214278.0
2023-01-06 13:10:00,37.72,37.77,37.66,37.7,215486.0,35.2368,35.2835,35.1808,35.2182,215486.0
2023-01-06 13:20:00,37.71,37.82,37.68,37.8,191349.0,35.2275,35.3303,35.1995,35.3116,191349.0
2023-01-06 13:30:00,37.8,37.85,37.77,37.85,175577.0,35.3116,35.3583,35.2835,35.3583,175577.0
2023-01-06 13:40:00,37.85,37.9,37.84,37.86,311240.0,35.3583,35.405,35.3489,35.3676,311240.0
2023-01-06 13:50:00,37.85,37.89,37.81,37.87,190639.0,35.3583,35.3956,35.3209,35.377,190639.0
2023-01-06 14:00:00,37.87,37.93,37.85,37.93,188804.0,35.377,35.433,35.3583,35.433,188804.0
2023-01-06 14:10:00,37.93,37.96,37.91,37.94,238370.0,35.433,35.461,35.4143,35.4424,238370.0
2023-01-06 14:20:00,37.95,37.99,37.88,37.9,443254.0,35.4517,35.4891,35.3863,35.405,443254.0
2023-01-06 14:30:00,37.9,37.97,37.89,37.94,265477.0,35.405,35.4704,35.3956,35.4424,265477.0
2023-01-06 14:40:00,37.95,37.96,37.9,37.93,197100.0,35.4517,35.461,35.405,35.433,197100.0
2023-01-06 14:50:00,37.93,37.95,37.87,37.87,231092.0,35.433,35.4517,35.377,35.377,231092.0
2023-01-06 15:00:00,37.87,37.99,37.86,37.95,235209.0,35.377,35.4891,35.3676,35.4517,235209.0
2023-01-06 15:10:00,37.95,38.0,37.94,37.96,310354.0,35.4517,35.4984,35.4424,35.461,310354.0
2023-01-06 15:20:00,37.95,37.98,37.92,37.94,327714.0,35.4517,35.4797,35.4237,35.4424,327714.0
2023-01-06 15:30:00,37.94,38.0,37.92,37.95,539620.0,35.4424,35.4984,35.4237,35.4517,539620.0
2023-01-06 15:40:00,37.95,37.99,37.91,37.91,571962.0,35.4517,35.4891,35.4143,35.4143,571962.0
2023-01-06 15:50:00,37.92,37.93,37.84,37.86,2094625.0,35.4237,35.433,35.3489,35.3676,2094625.0
2023-01-09 09:30:00,37.99,38.0,37.42,37.55,642798.0,35.4891,35.4984,34.9566,35.078,642798.0
2023-01-09 09:40:00,37.56,37.86,37.55,37.8,311094.0,35.0874,35.3676,35.078,35.3116,311094.0
2023-01-09 09:50:00,37.8,37.82,37.64,37.69,328691.0,35.3116,35.3303,35.1621,35.2088,328691.0
2023-01-09 10:00:00,37.69,37.83,37.67,37.73,426096.0,35.2088,35.3396,35.1901,35.2462,426096.0
2023-01-09 10:10:00,37.73,37.82,37.71,37.79,392760.0,35.2462,35.3303,35.2275,35.3022,392760.0
2023-01-09 10:20:00,37.79,37.81,37.65,37.75,285000.0,35.3022,35.3209,35.1714,35.2649,285000.0
2023-01-09 10:30:00,37.75,37.81,37.67,37.69,389890.0,35.2649,35.3209,35.1901,35.2088,389890.0
2023-01-09 10:40:00,37.7,37.8,37.67,37.79,251981.0,35.2182,35.3116,35.1901,35.3022,251981.0
2023-01-09 10:50:00,37.78,37.8,37.65,37.66,357807.0,35.2929,35.3116,35.1714,35.1808,357807.0
2023-01-09 11:00:00,37.67,37.76,37.65,37.74,250460.0,35.1901,35.2742,35.1714,35.2555,250460.0
2023-01-09 11:10:00,37.75,37.77,37.71,37.76,334398.0,35.2649,35.2835,35.2275,35.2742,334398.0
2023-01-09 11:20:00,37.76,37.91,37.75,37.86,444034.0,35.2742,35.4143,35.2649,35.3676,444034.0
2023-01-09 11:30:00,37.86,37.87,37.74,37.77,1260379.0,35.3676,35.377,35.2555,35.2835,1260379.0
2023-01-09 11:40:00,37.77,37.79,37.66,37.7,238168.0,35.2835,35.3022,35.1808,35.2182,238168.0
2023-01-09 11:50:00,37.7,37.8,37.69,37.79,298266.0,35.2182,35.3116,35.2088,35.3022,298266.0
2023-01-09 12:00:00,37.79,37.84,37.78,37.79,239007.0,35.3022,35.3489,35.2929,35.3022,239007.0
2023-01-09 12:10:00,37.79,37.83,37.74,37.74,192336.0,35.3022,35.3396,35.2555,35.2555,192336.0
2023-01-09 12:20:00,37.75,37.86,37.74,37.85,242585.0,35.2649,35.3676,35.2555,35.3583,242585.0
2023-01-09 12:30:00,37.85,37.86,37.72,37.73,181095.0,35.3583,35.3676,35.2368,35.2462,181095.0
2023-01-09 12:40:00,37.73,37.76,37.67,37.72,216821.0,35.2462,35.2742,35.1901,35.2368,216821.0
2023-01-09 12:50:00,37.72,37.77,37.71,37.76,144732.0,35.2368,35.2835,35.2275,35.2742,144732.0
2023-01-09 13:00:00,37.76,37.78,37.63,37.65,235603.0,35.2742,35.2929,35.1528,35.1714,235603.0
2023-01-09 13:10:00,37.65,37.73,37.64,37.73,227226.0,35.1714,35.2462,35.1621,35.2462,227226.0
2023-01-09 13:20:00,37.72,37.75,37.69,37.75,269410.0,35.2368,35.2649,35.2088,35.2649,269410.0
2023-01-09 13:30:00,37.75,37.75,37.57,37.6,335886.0,35.2649,35.2649,35.0967,35.1247,335886.0
2023-01-09 13:40:00,37.59,37.6,37.45,37.49,361902.0,35.1154,35.1247,34.9846,35.022,361902.0
2023-01-09 13:50:00,37.49,37.54,37.45,37.51,325272.0,35.022,35.0687,34.9846,35.0407,325272.0
2023-01-09 14:00:00,37.51,37.61,37.45,37.51,257472.0,35.0407,35.1341,34.9846,35.0407,257472.0
2023-01-09 14:10:00,37.51,37.56,37.49,37.52,235398.0,35.0407,35.0874,35.022,35.05,235398.0
2023-01-09 14:20:00,37.52,37.56,37.5,37.53,222622.0,35.05,35.0874,35.0313,35.0593,222622.0
2023-01-09 14:30:00,37.52,37.53,37.43,37.45,292136.0,35.05,35.0593,34.9659,34.9846,292136.0
2023-01-09 14:40:00,37.45,37.54,37.44,37.52,227209.0,34.9846,35.0687,34.9753,35.05,227209.0
2023-01-09 14:50:00,37.52,37.53,37.43,37.44,360330.0,35.05,35.0593,34.9659,34.9753,360330.0
2023-01-09 15:00:00,37.44,37.57,37.43,37.57,398303.0,34.9753,35.0967,34.9659,35.0967,398303.0
2023-01-09 15:10:00,37.57,37.58,37.52,37.58,314506.0,35.0967,35.1061,35.05,35.1061,314506.0
2023-01-09 15:20:00,37.57,37.6,37.55,37.55,422882.0,35.0967,35.1247,35.078,35.078,422882.0
2023-01-09 15:30:00,37.55,37.56,37.48,37.55,523735.0,35.078,35.0874,35.0126,35.078,523735.0
2023-01-09 15:40:00,37.55,37.57,37.49,37.52,1036290.0,35.078,35.0967,35.022,35.05,1036290.0
2023-01-09 15:50:00,37.53,37.61,37.51,37.54,1904033.0,35.0593,35.1341,35.0407,35.0687,1904033.0
2023-01-10 09:30:00,37.48,37.62,37.4,37.55,730349.0,35.0126,35.1434,34.9379,35.078,730349.0
2023-01-10 09:40:00,37.55,37.67,37.5,37.63,377183.0,35.078,35.1901,35.0313,35.1528,377183.0
2023-01-10 09:50:00,37.62,37.7,37.47,37.53,319623.0,35.1434,35.2182,35.0033,35.0593,319623.0
2023-01-10 10:00:00,37.53,37.61,37.49,37.54,293522.0,35.0593,35.1341,35.022,35.0687,293522.0
2023-01-10 10:10:00,37.53,37.63,37.52,37.55,388854.0,35.0593,35.1528,35.05,35.078,388854.0
2023-01-10 10:20:00,37.55,37.61,37.46,37.49,385610.0,35.078,35.1341,34.994,35.022,385610.0
2023-01-10 10:30:00,37.5,37.5,37.34,37.44,353579.0,35.0313,35.0313,34.8819,34.9753,353579.0
2023-01-10 10:40:00,37.45,37.49,37.38,37.45,225923.0,34.9846,35.022,34.9192,34.9846,225923.0
2023-01-10 10:50:00,37.44,37.6,37.44,37.59,273759.0,34.9753,35.1247,34.9753,35.1154,273759.0
2023-01-10 11:00:00,37.59,37.67,37.57,37.6,221980.0,35.1154,35.1901,35.0967,35.1247,221980.0
2023-01-10 11:10:00,37.6,37.7,37.58,37.63,219326.0,35.1247,35.2182,35.1061,35.1528,219326.0
2023-01-10 11:20:00,37.63,37.69,37.59,37.6,166574.0,35.1528,35.2088,35.1154,35.1247,166574.0
2023-01-10 11:30:00,37.6,37.67,37.56,37.65,231254.0,35.1247,35.1901,35.0874,35.1714,231254.0
2023-01-10 11:40:00,37.64,37.68,37.6,37.64,123173.0,35.1621,35.1995,35.1247,35.1621,123173.0
2023-01-10 11:50:00,37.64,37.7,37.61,37.69,83528.0,35.1621,35.2182,35.1341,35.2088,83528.0
2023-01-10 12:00:00,37.69,37.74,37.59,37.73,194064.0,35.2088,35.2555,35.1154,35.2462,194064.0
2023-01-10 12:10:00,37.73,37.8,37.73,37.78,139212.0,35.2462,35.3116,35.2462,35.2929,139212.0
2023-01-10 12:20:00,37.77,37.79,37.69,37.76,182121.0,35.2835,35.3022,35.2088,35.2742,182121.0
2023-01-10 12:30:00,37.76,37.83,37.75,37.83,168322.0,35.2742,35.3396,35.2649,35.3396,168322.0
2023-01-10 12:40:00,37.83,37.84,37.76,37.78,160921.0,35.3396,35.3489,35.2742,35.2929,160921.0
2023-01-10 12:50:00,37.78,37.82,37.77,37.78,120484.0,35.2929,35.3303,35.2835,35.2929,120484.0
2023-01-10 13:00:00,37.79,37.82,37.75,37.8,154961.0,35.3022,35.3303,35.2649,35.3116,154961.0
2023-01-10 13:10:00,37.8,37.82,37.73,37.77,146764.0,35.3116,35.3303,35.2462,35.2835,146764.0
2023-01-10 13:20:00,37.77,37.78,37.73,37.74,151709.0,35.2835,35.2929,35.2462,35.2555,151709.0
2023-01-10 13:30:00,37.74,37.8,37.73,37.79,193315.0,35.2555,35.3116,35.2462,35.3022,193315.0
2023-01-10 13:40:00,37.8,37.82,37.75,37.77,224136.0,35.3116,35.3303,35.2649,35.2835,224136.0
2023-01-10 13:50:00,37.77,37.8,37.69,37.78,202147.0,35.2835,35.3116,35.2088,35.2929,202147.0
2023-01-10 14:00:00,37.78,37.82,37.77,37.79,190521.0,35.2929,35.3303,35.2835,35.3022,190521.0
2023-01-10 14:10:00,37.79,37.8,37.75,37.77,173761.0,35.3022,35.3116,35.2649,35.2835,173761.0
2023-01-10 14:20:00,37.77,37.79,37.7,37.72,197746.0,35.2835,35.3022,35.2182,35.2368,197746.0
2023-01-10 14:30:00,37.73,37.74,37.66,37.68,133113.0,35.2462,35.2555,35.1808,35.1995,133113.0
2023-01-10 14:40:00,37.67,37.72,37.65,37.72,174710.0,35.1901,35.2368,35.1714,35.2368,174710.0
2023-01-10 14:50:00,37.72,37.74,37.7,37.73,125786.0,35.2368,35.2555,35.2182,35.2462,125786.0
2023-01-10 15:00:00,37.74,37.77,37.71,37.75,148817.0,35.2555,35.2835,35.2275,35.2649,148817.0
2023-01-10 15:10:00,37.74,37.84,37.73,37.84,130944.0,35.2555,35.3489,35.2462,35.3489,130944.0
2023-01-10 15:20:00,37.83,37.84,37.78,37.8,162266.0,35.3396,35.3489,35.2929,35.3116,162266.0
2023-01-10 15:30:00,37.8,37.85,37.79,37.84,195571.0,35.3116,35.3583,35.3022,35.3489,195571.0
2023-01-10 15:40:00,37.84,37.87,37.81,37.87,208261.0,35.3489,35.377,35.3209,35.377,208261.0
2023-01-10 15:50:00,37.87,37.93,37.86,37.9,1502890.0,35.377,35.433,35.3676,35.405,1502890.0
2023-01-11 09:30:00,38.06,38.1,37.74,37.76,443501.0,35.5545,35.5918,35.2555,35.2742,443501.0
2023-01-11 09:40:00,37.76,37.77,37.59,37.63,238584.0,35.2742,35.2835,35.1154,35.1528,238584.0
2023-01-11 09:50:00,37.63,37.73,37.6,37.68,192848.0,35.1528,35.2462,35.1247,35.1995,192848.0
2023-01-11 10:00:00,37.68,37.7,37.59,37.61,155512.0,35.1995,35.2182,35.1154,35.1341,155512.0
2023-01-11 10:10:00,37.62,37.63,37.43,37.52,203210.0,35.1434,35.1528,34.9659,35.05,203210.0
2023-01-11 10:20:00,37.52,37.59,37.49,37.57,210142.0,35.05,35.1154,35.022,35.0967,210142.0
2023-01-11 10:30:00,37.57,37.6,37.49,37.51,324112.0,35.0967,35.1247,35.022,35.0407,324112.0
2023-01-11 10:40:00,37.51,37.61,37.5,37.55,133269.0,35.0407,35.1341,35.0313,35.078,133269.0
2023-01-11 10:50:00,37.55,37.58,37.45,37.47,164315.0,35.078,35.1061,34.9846,35.0033,164315.0
2023-01-11 11:00:00,37.47,37.61,37.46,37.59,117893.0,35.0033,35.1341,34.994,35.1154,117893.0
2023-01-11 11:10:00,37.59,37.7,37.57,37.69,130676.0,35.1154,35.2182,35.0967,35.2088,130676.0
2023-01-11 11:20:00,37.68,37.7,37.66,37.68,113278.0,35.1995,35.2182,35.1808,35.1995,113278.0
2023-01-11 11:30:00,37.68,37.72,37.64,37.69,140337.0,35.1995,35.2368,35.1621,35.2088,140337.0
2023-01-11 11:40:00,37.7,37.76,37.67,37.73,216201.0,35.2182,35.2742,35.1901,35.2462,216201.0
2023-01-11 11:50:00,37.73,37.74,37.68,37.69,84728.0,35.2462,35.2555,35.1995,35.2088,84728.0
2023-01-11 12:00:00,37.69,37.73,37.67,37.7,115184.0,35.2088,35.2462,35.1901,35.2182,115184.0
2023-01-11 12:10:00,37.69,37.74,37.68,37.72,161525.0,35.2088,35.2555,35.1995,35.2368,161525.0
2023-01-11 12:20:00,37.72,37.74,37.68,37.71,133039.0,35.2368,35.2555,35.1995,35.2275,133039.0
2023-01-11 12:30:00,37.7,37.73,37.66,37.72,115192.0,35.2182,35.2462,35.1808,35.2368,115192.0
2023-01-11 12:40:00,37.71,37.81,37.71,37.8,99869.0,35.2275,35.3209,35.2275,35.3116,99869.0
2023-01-11 12:50:00,37.81,37.84,37.8,37.82,79128.0,35.3209,35.3489,35.3116,35.3303,79128.0
2023-01-11 13:00:00,37.82,37.91,37.81,37.91,102700.0,35.3303,35.4143,35.3209,35.4143,102700.0
2023-01-11 13:10:00,37.9,37.93,37.8,37.85,250488.0,35.405,35.433,35.3116,35.3583,250488.0
2023-01-11 13:20:00,37.84,37.89,37.81,37.88,79614.0,35.3489,35.3956,35.3209,35.3863,79614.0
2023-01-11 13:30:00,37.88,37.9,37.85,37.88,122454.0,35.3863,35.405,35.3583,35.3863,122454.0
2023-01-11 13:40:00,37.87,37.9,37.85,37.88,83200.0,35.377,35.405,35.3583,35.3863,83200.0
2023-01-11 13:50:00,37.88,37.89,37.8,37.82,169747.0,35.3863,35.3956,35.3116,35.3303,169747.0
2023-01-11 14:00:00,37.83,37.86,37.79,37.83,140726.0,35.3396,35.3676,35.3022,35.3396,140726.0
2023-01-11 14:10:00,37.84,37.91,37.83,37.91,139026.0,35.3489,35.4143,35.3396,35.4143,139026.0
2023-01-11 14:20:00,37.9,37.92,37.87,37.89,112513.0,35.405,35.4237,35.377,35.3956,112513.0
2023-01-11 14:30:00,37.89,37.94,37.88,37.92,176501.0,35.3956,35.4424,35.3863,35.4237,176501.0
2023-01-11 14:40:00,37.93,37.95,37.9,37.93,151202.0,35.433,35.4517,35.405,35.433,151202.0
2023-01-11 14:50:00,37.94,37.94,37.87,37.89,82062.0,35.4424,35.4424,35.377,35.3956,82062.0
2023-01-11 15:00:00,37.9,37.93,37.89,37.91,185655.0,35.405,35.433,35.3956,35.4143,185655.0
2023-01-11 15:10:00,37.9,37.95,37.9,37.93,178698.0,35.405,35.4517,35.405,35.433,178698.0
2023-01-11 15:20:00,37.94,37.94,37.89,37.91,151907.0,35.4424,35.4424,35.3956,35.4143,151907.0
2023-01-11 15:30:00,37.91,37.91,37.85,37.87,232495.0,35.4143,35.4143,35.3583,35.377,232495.0
2023-01-11 15:40:00,37.87,37.89,37.84,37.87,272013.0,35.377,35.3956,35.3489,35.377,272013.0
2023-01-11 15:50:00,37.86,37.97,37.85,37.94,1483453.0,35.3676,35.4704,35.3583,35.4424,1483453.0
2023-01-12 09:30:00,37.88,38.11,37.83,38.0,444994.0,35.3863,35.6012,35.3396,35.4984,444994.0
2023-01-12 09:40:00,38.0,38.09,37.8,37.8,276896.0,35.4984,35.5825,35.3116,35.3116,276896.0
2023-01-12 09:50:00,37.8,37.9,37.71,37.88,228174.0,35.3116,35.405,35.2275,35.3863,228174.0
2023-01-12 10:00:00,37.87,38.01,37.84,37.89,281724.0,35.377,35.5077,35.3489,35.3956,281724.0
2023-01-12 10:10:00,37.89,38.13,37.89,38.08,189524.0,35.3956,35.6198,35.3956,35.5731,189524.0
2023-01-12 10:20:00,38.08,38.1,37.93,37.98,191528.0,35.5731,35.5918,35.433,35.4797,191528.0
2023-01-12 10:30:00,37.99,38.14,37.91,38.13,170374.0,35.4891,35.6292,35.4143,35.6198,170374.0
2023-01-12 10:40:00,38.13,38.14,37.94,37.98,447759.0,35.6198,35.6292,35.4424,35.4797,447759.0
2023-01-12 10:50:00,37.98,38.09,37.95,38.01,191448.0,35.4797,35.5825,35.4517,35.5077,191448.0
2023-01-12 11:00:00,38.02,38.05,37.92,38.01,198857.0,35.5171,35.5451,35.4237,35.5077,198857.0
2023-01-12 11:10:00,38.01,38.13,37.99,38.11,123058.0,35.5077,35.6198,35.4891,35.6012,123058.0
2023-01-12 11:20:00,38.1,38.21,38.09,38.19,160609.0,35.5918,35.6946,35.5825,35.6759,160609.0
2023-01-12 11:30:00,38.19,38.25,38.13,38.22,154678.0,35.6759,35.7319,35.6198,35.7039,154678.0
2023-01-12 11:40:00,38.22,38.32,38.22,38.24,227144.0,35.7039,35.7973,35.7039,35.7226,227144.0
2023-01-12 11:50:00,38.24,38.33,38.19,38.33,253736.0,35.7226,35.8067,35.6759,35.8067,253736.0
2023-01-12 12:00:00,38.33,38.39,38.3,38.37,159991.0,35.8067,35.8627,35.7787,35.844,159991.0
2023-01-12 12:10:00,38.38,38.47,38.37,38.41,175139.0,35.8534,35.9375,35.844,35.8814,175139.0
2023-01-12 12:20:00,38.42,38.44,38.37,38.44,146183.0,35.8908,35.9094,35.844,35.9094,146183.0
2023-01-12 12:30:00,38.43,38.48,38.36,38.38,438481.0,35.9001,35.9468,35.8347,35.8534,438481.0
2023-01-12 12:40:00,38.38,38.39,38.3,38.3,241621.0,35.8534,35.8627,35.7787,35.7787,241621.0
2023-01-12 12:50:00,38.3,38.34,38.28,38.28,119917.0,35.7787,35.816,35.76,35.76,119917.0
2023-01-12 13:00:00,38.28,38.31,38.23,38.3,142700.0,35.76,35.788,35.7133,35.7787,142700.0
2023-01-12 13:10:00,38.29,38.37,38.26,38.37,132775.0,35.7693,35.844,35.7413,35.844,132775.0
2023-01-12 13:20:00,38.36,38.44,38.17,38.2,447413.0,35.8347,35.9094,35.6572,35.6852,447413.0
2023-01-12 13:30:00,38.2,38.34,38.11,38.32,299320.0,35.6852,35.816,35.6012,35.7973,299320.0
2023-01-12 13:40:00,38.32,38.37,38.29,38.35,149720.0,35.7973,35.844,35.7693,35.8254,149720.0
2023-01-12 13:50:00,38.34,38.43,38.34,38.41,117920.0,35.816,35.9001,35.816,35.8814,117920.0
2023-01-12 14:00:00,38.41,38.49,38.38,38.41,357583.0,35.8814,35.9561,35.8534,35.8814,357583.0
2023-01-12 14:10:00,38.41,38.51,38.38,38.51,287283.0,35.8814,35.9748,35.8534,35.9748,287283.0
2023-01-12 14:20:00,38.5,38.54,38.42,38.5,556562.0,35.9655,36.0029,35.8908,35.9655,556562.0
2023-01-12 14:30:00,38.5,38.56,38.45,38.5,585221.0,35.9655,36.0215,35.9188,35.9655,585221.0
2023-01-12 14:40:00,38.51,38.53,38.48,38.5,187584.0,35.9748,35.9935,35.9468,35.9655,187584.0
2023-01-12 14:50:00,38.51,38.58,38.48,38.58,631457.0,35.9748,36.0402,35.9468,36.0402,631457.0
2023-01-12 15:00:00,38.58,38.63,38.52,38.59,307740.0,36.0402,36.0869,35.9842,36.0496,307740.0
2023-01-12 15:10:00,38.59,38.6,38.5,38.51,896952.0,36.0496,36.0589,35.9655,35.9748,896952.0
2023-01-12 15:20:00,38.51,38.62,38.48,38.58,604382.0,35.9748,36.0776,35.9468,36.0402,604382.0
2023-01-12 15:30:00,38.58,38.66,38.56,38.61,624763.0,36.0402,36.115,36.0215,36.0682,624763.0
2023-01-12 15:40:00,38.61,38.64,38.56,38.61,998352.0,36.0682,36.0963,36.0215,36.0682,998352.0
2023-01-12 15:50:00,38.6,38.73,38.6,38.69,2040666.0,36.0589,36.1803,36.0589,36.143,2040666.0
2023-01-13 09:30:00,38.63,38.81,38.53,38.57,412605.0,36.0869,36.2551,35.9935,36.0309,412605.0
2023-01-13 09:40:00,38.56,38.64,38.47,38.53,278473.0,36.0215,36.0963,35.9375,35.9935,278473.0
2023-01-13 09:50:00,38.52,38.65,38.51,38.62,225918.0,35.9842,36.1056,35.9748,36.0776,225918.0
2023-01-13 10:00:00,38.62,38.74,38.54,38.66,282790.0,36.0776,36.1897,36.0029,36.115,282790.0
2023-01-13 10:10:00,38.66,38.73,38.59,38.63,369508.0,36.115,36.1803,36.0496,36.0869,369508.0
2023-01-13 10:20:00,38.63,38.75,38.61,38.73,287254.0,36.0869,36.199,36.0682,36.1803,287254.0
2023-01-13 10:30:00,38.73,38.82,38.72,38.79,220701.0,36.1803,36.2644,36.171,36.2364,220701.0
2023-01-13 10:40:00,38.79,38.84,38.76,38.81,240011.0,36.2364,36.2831,36.2084,36.2551,240011.0
2023-01-13 10:50:00,38.81,38.88,38.76,38.88,224924.0,36.2551,36.3205,36.2084,36.3205,224924.0
2023-01-13 11:00:00,38.88,38.91,38.78,38.86,552217.0,36.3205,36.3485,36.2271,36.3018,552217.0
2023-01-13 11:10:00,38.85,38.86,38.71,38.77,297576.0,36.2924,36.3018,36.1617,36.2177,297576.0
2023-01-13 11:20:00,38.77,38.87,38.75,38.75,232893.0,36.2177,36.3111,36.199,36.199,232893.0
2023-01-13 11:30:00,38.75,38.78,38.68,38.76,174870.0,36.199,36.2271,36.1336,36.2084,174870.0
2023-01-13 11:40:00,38.76,38.77,38.7,38.73,116814.0,36.2084,36.2177,36.1523,36.1803,116814.0
2023-01-13 11:50:00,38.74,38.8,38.72,38.79,158422.0,36.1897,36.2457,36.171,36.2364,158422.0
2023-01-13 12:00:00,38.78,38.86,38.77,38.86,136192.0,36.2271,36.3018,36.2177,36.3018,136192.0
2023-01-13 12:10:00,38.86,38.88,38.81,38.82,152333.0,36.3018,36.3205,36.2551,36.2644,152333.0
2023-01-13 12:20:00,38.81,38.83,38.77,38.8,143904.0,36.2551,36.2738,36.2177,36.2457,143904.0
2023-01-13 12:30:00,38.8,38.81,38.73,38.75,115944.0,36.2457,36.2551,36.1803,36.199,115944.0
2023-01-13 12:40:00,38.75,38.75,38.68,38.69,103869.0,36.199,36.199,36.1336,36.143,103869.0
2023-01-13 12:50:00,38.69,38.73,38.67,38.71,72684.0,36.143,36.1803,36.1243,36.1617,72684.0
2023-01-13 13:00:00,38.71,38.73,38.68,38.68,161879.0,36.1617,36.1803,36.1336,36.1336,161879.0
2023-01-13 13:10:00,38.69,38.71,38.64,38.67,131556.0,36.143,36.1617,36.0963,36.1243,131556.0
2023-01-13 13:20:00,38.66,38.71,38.66,38.68,99722.0,36.115,36.1617,36.115,36.1336,99722.0
2023-01-13 13:30:00,38.69,38.79,38.68,38.78,112445.0,36.143,36.2364,36.1336,36.2271,112445.0
2023-01-13 13:40:00,38.79,38.83,38.77,38.82,222321.0,36.2364,36.2738,36.2177,36.2644,222321.0
2023-01-13 13:50:00,38.83,38.83,38.78,38.8,177361.0,36.2738,36.2738,36.2271,36.2457,177361.0
2023-01-13 14:00:00,38.8,38.85,38.79,38.84,253140.0,36.2457,36.2924,36.2364,36.2831,253140.0
2023-01-13 14:10:00,38.84,38.85,38.81,38.82,116180.0,36.2831,36.2924,36.2551,36.2644,116180.0
2023-01-13 14:20:00,38.82,38.87,38.81,38.87,82209.0,36.2644,36.3111,36.2551,36.3111,82209.0
2023-01-13 14:30:00,38.87,38.94,38.87,38.92,234780.0,36.3111,36.3765,36.3111,36.3578,234780.0
2023-01-13 14:40:00,38.92,38.94,38.9,38.91,188943.0,36.3578,36.3765,36.3392,36.3485,188943.0
2023-01-13 14:50:00,38.91,38.92,38.88,38.91,166214.0,36.3485,36.3578,36.3205,36.3485,166214.0
2023-01-13 15:00:00,38.91,38.99,38.91,38.98,275920.0,36.3485,36.4232,36.3485,36.4139,275920.0
2023-01-13 15:10:00,38.98,39.01,38.98,39.0,223959.0,36.4139,36.4419,36.4139,36.4326,223959.0
2023-01-13 15:20:00,39.0,39.01,38.97,38.99,248120.0,36.4326,36.4419,36.4045,36.4232,248120.0
2023-01-13 15:30:00,38.99,39.06,38.94,39.04,534955.0,36.4232,36.4886,36.3765,36.4699,534955.0
2023-01-13 15:40:00,39.04,39.05,38.89,38.92,583573.0,36.4699,36.4793,36.3298,36.3578,583573.0
2023-01-13 15:50:00,38.92,38.99,38.9,38.93,1909744.0,36.3578,36.4232,36.3392,36.3672,1909744.0
2023-01-17 09:30:00,39.04,39.04,38.69,38.74,545112.0,36.4699,36.4699,36.143,36.1897,545112.0
2023-01-17 09:40:00,38.72,38.82,38.67,38.78,383261.0,36.171,36.2644,36.1243,36.2271,383261.0
2023-01-17 09:50:00,38.77,38.82,38.62,38.65,242462.0,36.2177,36.2644,36.0776,36.1056,242462.0
2023-01-17 10:00:00,38.65,38.98,38.64,38.97,274551.0,36.1056,36.4139,36.0963,36.4045,274551.0
2023-01-17 10:10:00,38.97,39.0,38.88,38.95,227739.0,36.4045,36.4326,36.3205,36.3859,227739.0
2023-01-17 10:20:00,38.95,39.03,38.89,38.95,386139.0,36.3859,36.4606,36.3298,36.3859,386139.0
2023-01-17 10:30:00,38.95,38.97,38.87,38.95,292628.0,36.3859,36.4045,36.3111,36.3859,292628.0
2023-01-17 10:40:00,38.95,38.95,38.77,38.81,521922.0,36.3859,36.3859,36.2177,36.2551,521922.0
2023-01-17 10:50:00,38.81,38.82,38.68,38.69,159807.0,36.2551,36.2644,36.1336,36.143,159807.0
2023-01-17 11:00:00,38.68,38.72,38.58,38.62,265604.0,36.1336,36.171,36.0402,36.0776,265604.0
2023-01-17 11:10:00,38.62,38.63,38.44,38.55,708680.0,36.0776,36.0869,35.9094,36.0122,708680.0
2023-01-17 11:20:00,38.55,38.55,38.43,38.51,184592.0,36.0122,36.0122,35.9001,35.9748,184592.0
2023-01-17 11:30:00,38.5,38.56,38.43,38.48,186691.0,35.9655,36.0215,35.9001,35.9468,186691.0
2023-01-17 11:40:00,38.48,38.54,38.45,38.52,125800.0,35.9468,36.0029,35.9188,35.9842,125800.0
2023-01-17 11:50:00,38.52,38.6,38.51,38.58,131410.0,35.9842,36.0589,35.9748,36.0402,131410.0
2023-01-17 12:00:00,38.58,38.6,38.5,38.51,554596.0,36.0402,36.0589,35.9655,35.9748,554596.0
2023-01-17 12:10:00,38.51,38.58,38.49,38.56,137434.0,35.9748,36.0402,35.9561,36.0215,137434.0
2023-01-17 12:20:00,38.56,38.62,38.56,38.59,202939.0,36.0215,36.0776,36.0215,36.0496,202939.0
2023-01-17 12:30:00,38.58,38.68,38.58,38.67,123423.0,36.0402,36.1336,36.0402,36.1243,123423.0
2023-01-17 12:40:00,38.67,38.69,38.64,38.68,99707.0,36.1243,36.143,36.0963,36.1336,99707.0
2023-01-17 12:50:00,38.67,38.76,38.67,38.75,101584.0,36.1243,36.2084,36.1243,36.199,101584.0
2023-01-17 13:00:00,38.76,38.84,38.75,38.82,122588.0,36.2084,36.2831,36.199,36.2644,122588.0
2023-01-17 13:10:00,38.83,38.86,38.79,38.86,142854.0,36.2738,36.3018,36.2364,36.3018,142854.0
2023-01-17 13:20:00,38.86,38.86,38.74,38.8,225564.0,36.3018,36.3018,36.1897,36.2457,225564.0
2023-01-17 13:30:00,38.8,38.9,38.78,38.89,163940.0,36.2457,36.3392,36.2271,36.3298,163940.0
2023-01-17 13:40:00,38.89,38.94,38.86,38.94,190638.0,36.3298,36.3765,36.3018,36.3765,190638.0
2023-01-17 13:50:00,38.94,38.98,38.93,38.96,134481.0,36.3765,36.4139,36.3672,36.3952,134481.0
2023-01-17 14:00:00,38.96,38.96,38.89,38.95,147084.0,36.3952,36.3952,36.3298,36.3859,147084.0
2023-01-17 14:10:00,38.95,38.95,38.85,38.88,224095.0,36.3859,36.3859,36.2924,36.3205,224095.0
2023-01-17 14:20:00,38.88,38.88,38.81,38.84,171355.0,36.3205,36.3205,36.2551,36.2831,171355.0
2023-01-17 14:30:00,38.84,38.91,38.84,38.91,168268.0,36.2831,36.3485,36.2831,36.3485,168268.0
2023-01-17 14:40:00,38.91,38.96,38.9,38.93,187457.0,36.3485,36.3952,36.3392,36.3672,187457.0
2023-01-17 14:50:00,38.93,38.94,38.88,38.92,382135.0,36.3672,36.3765,36.3205,36.3578,382135.0
2023-01-17 15:00:00,38.92,38.98,38.91,38.98,256795.0,36.3578,36.4139,36.3485,36.4139,256795.0
2023-01-17 15:10:00,38.98,39.04,38.95,39.01,421761.0,36.4139,36.4699,36.3859,36.4419,421761.0
2023-01-17 15:20:00,39.0,39.03,38.97,38.97,306757.0,36.4326,36.4606,36.4045,36.4045,306757.0
2023-01-17 15:30:00,38.97,39.02,38.94,39.01,377263.0,36.4045,36.4513,36.3765,36.4419,377263.0
2023-01-17 15:40:00,39.01,39.02,38.94,38.98,919648.0,36.4419,36.4513,36.3765,36.4139,919648.0
2023-01-17 15:50:00,38.97,38.99,38.9,38.95,1684049.0,36.4045,36.4232,36.3392,36.3859,1684049.0
2023-01-18 09:30:00,38.9,39.14,38.75,38.8,525204.0,36.3392,36.5634,36.199,36.2457,525204.0
2023-01-18 09:40:00,38.8,38.87,38.75,38.8,517411.0,36.2457,36.3111,36.199,36.2457,517411.0
2023-01-18 09:50:00,38.8,38.95,38.79,38.92,266890.0,36.2457,36.3859,36.2364,36.3578,266890.0
2023-01-18 10:00:00,38.91,39.0,38.91,38.94,220388.0,36.3485,36.4326,36.3485,36.3765,220388.0
2023-01-18 10:10:00,38.95,38.96,38.81,38.86,234107.0,36.3859,36.3952,36.2551,36.3018,234107.0
2023-01-18 10:20:00,38.86,38.97,38.83,38.95,182233.0,36.3018,36.4045,36.2738,36.3859,182233.0
2023-01-18 10:30:00,38.96,38.96,38.85,38.87,280851.0,36.3952,36.3952,36.2924,36.3111,280851.0
2023-01-18 10:40:00,38.88,38.92,38.75,38.77,452982.0,36.3205,36.3578,36.199,36.2177,452982.0
2023-01-18 10:50:00,38.77,38.79,38.7,38.75,242631.0,36.2177,36.2364,36.1523,36.199,242631.0
2023-01-18 11:00:00,38.75,38.75,38.61,38.66,315277.0,36.199,36.199,36.0682,36.115,315277.0
2023-01-18 11:10:00,38.66,38.67,38.6,38.62,349693.0,36.115,36.1243,36.0589,36.0776,349693.0
2023-01-18 11:20:00,38.61,38.61,38.46,38.48,374753.0,36.0682,36.0682,35.9281,35.9468,374753.0
2023-01-18 11:30:00,38.48,38.49,38.31,38.33,630802.0,35.9468,35.9561,35.788,35.8067,630802.0
2023-01-18 11:40:00,38.34,38.45,38.32,38.45,218848.0,35.816,35.9188,35.7973,35.9188,218848.0
2023-01-18 11:50:00,38.45,38.53,38.42,38.52,218934.0,35.9188,35.9935,35.8908,35.9842,218934.0
2023-01-18 12:00:00,38.51,38.52,38.38,38.41,232035.0,35.9748,35.9842,35.8534,35.8814,232035.0
2023-01-18 12:10:00,38.41,38.47,38.35,38.37,211125.0,35.8814,35.9375,35.8254,35.844,211125.0
2023-01-18 12:20:00,38.38,38.43,38.36,38.4,326196.0,35.8534,35.9001,35.8347,35.8721,326196.0
2023-01-18 12:30:00,38.39,38.41,38.36,38.37,126591.0,35.8627,35.8814,35.8347,35.844,126591.0
2023-01-18 12:40:00,38.37,38.38,38.31,38.32,136075.0,35.844,35.8534,35.788,35.7973,136075.0
2023-01-18 12:50:00,38.32,38.33,38.26,38.27,204637.0,35.7973,35.8067,35.7413,35.7506,204637.0
2023-01-18 13:00:00,38.27,38.27,38.22,38.26,202120.0,35.7506,35.7506,35.7039,35.7413,202120.0
2023-01-18 13:10:00,38.25,38.25,38.19,38.2,142668.0,35.7319,35.7319,35.6759,35.6852,142668.0
2023-01-18 13:20:00,38.19,38.24,38.17,38.2,205818.0,35.6759,35.7226,35.6572,35.6852,205818.0
2023-01-18 13:30:00,38.2,38.23,38.17,38.22,211305.0,35.6852,35.7133,35.6572,35.7039,211305.0
2023-01-18 13:40:00,38.22,38.32,38.22,38.29,210682.0,35.7039,35.7973,35.7039,35.7693,210682.0
2023-01-18 13:50:00,38.3,38.32,38.28,38.29,170163.0,35.7787,35.7973,35.76,35.7693,170163.0
2023-01-18 14:00:00,38.29,38.31,38.23,38.29,203991.0,35.7693,35.788,35.7133,35.7693,203991.0
2023-01-18 14:10:00,38.29,38.33,38.26,38.26,128383.0,35.7693,35.8067,35.7413,35.7413,128383.0
2023-01-18 14:20:00,38.27,38.28,38.24,38.27,149950.0,35.7506,35.76,35.7226,35.7506,149950.0
2023-01-18 14:30:00,38.27,38.29,38.21,38.23,229220.0,35.7506,35.7693,35.6946,35.7133,229220.0
2023-01-18 14:40:00,38.23,38.31,38.22,38.3,205110.0,35.7133,35.788,35.7039,35.7787,205110.0
2023-01-18 14:50:00,38.29,38.32,38.27,38.29,170902.0,35.7693,35.7973,35.7506,35.7693,170902.0
2023-01-18 15:00:00,38.28,38.32,38.26,38.32,245009.0,35.76,35.7973,35.7413,35.7973,245009.0
2023-01-18 15:10:00,38.32,38.4,38.28,38.32,261872.0,35.7973,35.8721,35.76,35.7973,261872.0
2023-01-18 15:20:00,38.31,38.4,38.31,38.39,389219.0,35.788,35.8721,35.788,35.8627,389219.0
2023-01-18 15:30:00,38.38,38.39,38.28,38.31,660848.0,35.8534,35.8627,35.76,35.788,660848.0
2023-01-18 15:40:00,38.3,38.32,38.24,38.25,565280.0,35.7787,35.7973,35.7226,35.7319,565280.0
2023-01-18 15:50:00,38.25,38.32,38.23,38.27,1538764.0,35.7319,35.7973,35.7133,35.7506,1538764.0
2023-01-19 09:30:00,38.24,38.31,38.08,38.09,638770.0,35.7226,35.788,35.5731,35.5825,638770.0
2023-01-19 09:40:00,38.1,38.15,37.94,38.02,285332.0,35.5918,35.6385,35.4424,35.5171,285332.0
2023-01-19 09:50:00,38.02,38.14,37.92,38.08,381736.0,35.5171,35.6292,35.4237,35.5731,381736.0
2023-01-19 10:00:00,38.08,38.13,38.03,38.06,320416.0,35.5731,35.6198,35.5264,35.5545,320416.0
2023-01-19 10:10:00,38.05,38.06,37.89,37.95,194419.0,35.5451,35.5545,35.3956,35.4517,194419.0
2023-01-19 10:20:00,37.95,37.96,37.87,37.91,205830.0,35.4517,35.461,35.377,35.4143,205830.0
2023-01-19 10:30:00,37.9,37.97,37.86,37.91,334791.0,35.405,35.4704,35.3676,35.4143,334791.0
2023-01-19 10:40:00,37.92,37.95,37.82,37.84,257517.0,35.4237,35.4517,35.3303,35.3489,257517.0
2023-01-19 10:50:00,37.84,37.9,37.77,37.82,193629.0,35.3489,35.405,35.2835,35.3303,193629.0
2023-01-19 11:00:00,37.82,37.88,37.77,37.87,216358.0,35.3303,35.3863,35.2835,35.377,216358.0
2023-01-19 11:10:00,37.88,37.94,37.85,37.93,214023.0,35.3863,35.4424,35.3583,35.433,214023.0
2023-01-19 11:20:00,37.93,37.96,37.9,37.9,87386.0,35.433,35.461,35.405,35.405,87386.0
2023-01-19 11:30:00,37.91,37.97,37.88,37.89,153206.0,35.4143,35.4704,35.3863,35.3956,153206.0
2023-01-19 11:40:00,37.89,37.89,37.79,37.85,146860.0,35.3956,35.3956,35.3022,35.3583,146860.0
2023-01-19 11:50:00,37.84,37.85,37.78,37.84,108419.0,35.3489,35.3583,35.2929,35.3489,108419.0
2023-01-19 12:00:00,37.85,37.93,37.84,37.9,448341.0,35.3583,35.433,35.3489,35.405,448341.0
2023-01-19 12:10:00,37.91,38.0,37.9,37.98,86458.0,35.4143,35.4984,35.405,35.4797,86458.0
2023-01-19 12:20:00,37.98,38.01,37.93,37.95,229036.0,35.4797,35.5077,35.433,35.4517,229036.0
2023-01-19 12:30:00,37.95,37.99,37.89,37.99,288934.0,35.4517,35.4891,35.3956,35.4891,288934.0
2023-01-19 12:40:00,37.98,38.02,37.96,37.99,90253.0,35.4797,35.5171,35.461,35.4891,90253.0
2023-01-19 12:50:00,37.99,38.04,37.98,38.04,90016.0,35.4891,35.5358,35.4797,35.5358,90016.0
2023-01-19 13:00:00,38.04,38.13,38.02,38.09,116731.0,35.5358,35.6198,35.5171,35.5825,116731.0
2023-01-19 13:10:00,38.09,38.13,38.02,38.13,157684.0,35.5825,35.6198,35.5171,35.6198,157684.0
2023-01-19 13:20:00,38.13,38.2,38.06,38.11,227113.0,35.6198,35.6852,35.5545,35.6012,227113.0
2023-01-19 13:30:00,38.11,38.17,38.1,38.16,241493.0,35.6012,35.6572,35.5918,35.6479,241493.0
2023-01-19 13:40:00,38.16,38.22,38.12,38.16,244491.0,35.6479,35.7039,35.6105,35.6479,244491.0
2023-01-19 13:50:00,38.16,38.21,38.12,38.2,289948.0,35.6479,35.6946,35.6105,35.6852,289948.0
2023-01-19 14:00:00,38.2,38.23,38.09,38.13,261818.0,35.6852,35.7133,35.5825,35.6198,261818.0
2023-01-19 14:10:00,38.14,38.2,38.13,38.2,430902.0,35.6292,35.6852,35.6198,35.6852,430902.0
2023-01-19 14:20:00,38.2,38.22,38.12,38.18,253007.0,35.6852,35.7039,35.6105,35.6666,253007.0
2023-01-19 14:30:00,38.19,38.3,38.17,38.28,202003.0,35.6759,35.7787,35.6572,35.76,202003.0
2023-01-19 14:40:00,38.28,38.34,38.24,38.33,189432.0,35.76,35.816,35.7226,35.8067,189432.0
2023-01-19 14:50:00,38.33,38.34,38.3,38.31,200006.0,35.8067,35.816,35.7787,35.788,200006.0
2023-01-19 15:00:00,38.31,38.37,38.29,38.3,224225.0,35.788,35.844,35.7693,35.7787,224225.0
2023-01-19 15:10:00,38.3,38.35,38.29,38.33,280803.0,35.7787,35.8254,35.7693,35.8067,280803.0
2023-01-19 15:20:00,38.33,38.36,38.3,38.34,266366.0,35.8067,35.8347,35.7787,35.816,266366.0
2023-01-19 15:30:00,38.34,38.35,38.24,38.25,527469.0,35.816,35.8254,35.7226,35.7319,527469.0
2023-01-19 15:40:00,38.25,38.25,38.16,38.2,469204.0,35.7319,35.7319,35.6479,35.6852,469204.0
2023-01-19 15:50:00,38.2,38.2,38.11,38.15,2242611.0,35.6852,35.6852,35.6012,35.6385,2242611.0
2023-01-20 09:30:00,38.19,38.27,38.0,38.11,2125929.0,35.6759,35.7506,35.4984,35.6012,2125929.0
2023-01-20 09:40:00,38.11,38.15,37.97,38.14,369527.0,35.6012,35.6385,35.4704,35.6292,369527.0
2023-01-20 09:50:00,38.14,38.39,38.14,38.35,344839.0,35.6292,35.8627,35.6292,35.8254,344839.0
2023-01-20 10:00:00,38.35,38.44,38.29,38.41,301476.0,35.8254,35.9094,35.7693,35.8814,301476.0
2023-01-20 10:10:00,38.42,38.55,38.4,38.47,298163.0,35.8908,36.0122,35.8721,35.9375,298163.0
2023-01-20 10:20:00,38.47,38.54,38.45,38.54,292209.0,35.9375,36.0029,35.9188,36.0029,292209.0
2023-01-20 10:30:00,38.54,38.56,38.4,38.42,365893.0,36.0029,36.0215,35.8721,35.8908,365893.0
2023-01-20 10:40:00,38.42,38.42,38.33,38.37,216599.0,35.8908,35.8908,35.8067,35.844,216599.0
2023-01-20 10:50:00,38.37,38.44,38.33,38.4,254810.0,35.844,35.9094,35.8067,35.8721,254810.0
2023-01-20 11:00:00,38.4,38.52,38.4,38.52,248965.0,35.8721,35.9842,35.8721,35.9842,248965.0
2023-01-20 11:10:00,38.52,38.6,38.51,38.52,224408.0,35.9842,36.0589,35.9748,35.9842,224408.0
2023-01-20 11:20:00,38.53,38.58,38.47,38.56,212606.0,35.9935,36.0402,35.9375,36.0215,212606.0
2023-01-20 11:30:00,38.57,38.63,38.55,38.56,173459.0,36.0309,36.0869,36.0122,36.0215,173459.0
2023-01-20 11:40:00,38.56,38.62,38.53,38.59,159422.0,36.0215,36.0776,35.9935,36.0496,159422.0
2023-01-20 11:50:00,38.59,38.62,38.53,38.61,179597.0,36.0496,36.0776,35.9935,36.0682,179597.0
2023-01-20 12:00:00,38.61,38.67,38.57,38.64,172237.0,36.0682,36.1243,36.0309,36.0963,172237.0
2023-01-20 12:10:00,38.64,38.68,38.61,38.64,140441.0,36.0963,36.1336,36.0682,36.0963,140441.0
2023-01-20 12:20:00,38.63,38.7,38.63,38.66,138380.0,36.0869,36.1523,36.0869,36.115,138380.0
2023-01-20 12:30:00,38.67,38.71,38.61,38.71,131726.0,36.1243,36.1617,36.0682,36.1617,131726.0
2023-01-20 12:40:00,38.71,38.72,38.67,38.71,109972.0,36.1617,36.171,36.1243,36.1617,109972.0
2023-01-20 12:50:00,38.71,38.75,38.68,38.68,157980.0,36.1617,36.199,36.1336,36.1336,157980.0
2023-01-20 13:00:00,38.69,38.74,38.66,38.68,188699.0,36.143,36.1897,36.115,36.1336,188699.0
2023-01-20 13:10:00,38.68,38.75,38.62,38.66,149799.0,36.1336,36.199,36.0776,36.115,149799.0
2023-01-20 13:20:00,38.66,38.71,38.63,38.71,189829.0,36.115,36.1617,36.0869,36.1617,189829.0
2023-01-20 13:30:00,38.71,38.83,38.7,38.83,259012.0,36.1617,36.2738,36.1523,36.2738,259012.0
2023-01-20 13:40:00,38.83,38.86,38.78,38.86,225452.0,36.2738,36.3018,36.2271,36.3018,225452.0
2023-01-20 13:50:00,38.86,38.88,38.83,38.86,177346.0,36.3018,36.3205,36.2738,36.3018,177346.0
2023-01-20 14:00:00,38.86,38.9,38.85,38.87,282744.0,36.3018,36.3392,36.2924,36.3111,282744.0
2023-01-20 14:10:00,38.87,38.9,38.85,38.87,191768.0,36.3111,36.3392,36.2924,36.3111,191768.0
2023-01-20 14:20:00,38.87,38.99,38.86,38.99,179468.0,36.3111,36.4232,36.3018,36.4232,179468.0
2023-01-20 14:30:00,38.98,39.05,38.98,39.05,225831.0,36.4139,36.4793,36.4139,36.4793,225831.0
2023-01-20 14:40:00,39.05,39.09,39.04,39.05,310888.0,36.4793,36.5166,36.4699,36.4793,310888.0
2023-01-20 14:50:00,39.05,39.06,39.0,39.05,214889.0,36.4793,36.4886,36.4326,36.4793,214889.0
2023-01-20 15:00:00,39.05,39.17,39.04,39.17,395424.0,36.4793,36.5914,36.4699,36.5914,395424.0
2023-01-20 15:10:00,39.16,39.24,39.13,39.24,381664.0,36.582,36.6568,36.554,36.6568,381664.0
2023-01-20 15:20:00,39.24,39.25,39.12,39.13,560480.0,36.6568,36.6661,36.5447,36.554,560480.0
2023-01-20 15:30:00,39.13,39.22,39.11,39.22,997704.0,36.554,36.6381,36.5353,36.6381,997704.0
2023-01-20 15:40:00,39.22,39.3,39.2,39.27,968579.0,36.6381,36.7128,36.6194,36.6848,968579.0
2023-01-20 15:50:00,39.27,39.45,39.25,39.37,2582399.0,36.6848,36.8529,36.6661,36.7782,2582399.0
2023-01-23 09:30:00,39.27,39.5,39.25,39.38,880296.0,36.6848,36.8997,36.6661,36.7876,880296.0
2023-01-23 09:40:00,39.38,39.75,39.32,39.74,449407.0,36.7876,37.1332,36.7315,37.1239,449407.0
2023-01-23 09:50:00,39.75,39.88,39.72,39.75,579612.0,37.1332,37.2546,37.1052,37.1332,579612.0
2023-01-23 10:00:00,39.75,39.92,39.71,39.87,573223.0,37.1332,37.292,37.0958,37.2453,573223.0
2023-01-23 10:10:00,39.87,39.95,39.85,39.95,300967.0,37.2453,37.32,37.2266,37.32,300967.0
2023-01-23 10:20:00,39.94,40.02,39.92,39.95,421496.0,37.3107,37.3854,37.292,37.32,421496.0
2023-01-23 10:30:00,39.95,40.0,39.9,39.92,417176.0,37.32,37.3667,37.2733,37.292,417176.0
2023-01-23 10:40:00,39.91,39.98,39.9,39.96,353477.0,37.2827,37.3481,37.2733,37.3294,353477.0
2023-01-23 10:50:00,39.96,40.0,39.89,39.91,324585.0,37.3294,37.3667,37.264,37.2827,324585.0
2023-01-23 11:00:00,39.91,40.25,39.91,40.21,724285.0,37.2827,37.6003,37.2827,37.5629,724285.0
2023-01-23 11:10:00,40.21,40.39,40.2,40.38,506787.0,37.5629,37.7311,37.5536,37.7217,506787.0
2023-01-23 11:20:00,40.38,40.42,40.19,40.21,377880.0,37.7217,37.7591,37.5442,37.5629,377880.0
2023-01-23 11:30:00,40.21,40.27,40.15,40.24,305844.0,37.5629,37.619,37.5069,37.5909,305844.0
2023-01-23 11:40:00,40.25,40.26,40.11,40.12,349769.0,37.6003,37.6096,37.4695,37.4788,349769.0
2023-01-23 11:50:00,40.12,40.16,40.03,40.16,294264.0,37.4788,37.5162,37.3948,37.5162,294264.0
2023-01-23 12:00:00,40.15,40.18,40.02,40.02,226133.0,37.5069,37.5349,37.3854,37.3854,226133.0
2023-01-23 12:10:00,40.02,40.04,39.98,40.02,346064.0,37.3854,37.4041,37.3481,37.3854,346064.0
2023-01-23 12:20:00,40.02,40.03,39.97,39.98,280735.0,37.3854,37.3948,37.3387,37.3481,280735.0
2023-01-23 12:30:00,39.98,40.04,39.97,40.02,258701.0,37.3481,37.4041,37.3387,37.3854,258701.0
2023-01-23 12:40:00,40.01,40.03,39.93,39.94,712677.0,37.3761,37.3948,37.3013,37.3107,712677.0
2023-01-23 12:50:00,39.93,40.04,39.88,40.01,974483.0,37.3013,37.4041,37.2546,37.3761,974483.0
2023-01-23 13:00:00,40.01,40.13,40.0,40.12,422877.0,37.3761,37.4882,37.3667,37.4788,422877.0
2023-01-23 13:10:00,40.11,40.22,40.1,40.2,421384.0,37.4695,37.5723,37.4602,37.5536,421384.0
2023-01-23 13:20:00,40.21,40.25,40.14,40.18,450314.0,37.5629,37.6003,37.4975,37.5349,450314.0
2023-01-23 13:30:00,40.18,40.25,40.17,40.22,441280.0,37.5349,37.6003,37.5255,37.5723,441280.0
2023-01-23 13:40:00,40.22,40.28,40.19,40.21,480696.0,37.5723,37.6283,37.5442,37.5629,480696.0
2023-01-23 13:50:00,40.21,40.22,40.13,40.16,668122.0,37.5629,37.5723,37.4882,37.5162,668122.0
2023-01-23 14:00:00,40.16,40.17,40.1,40.16,352085.0,37.5162,37.5255,37.4602,37.5162,352085.0
2023-01-23 14:10:00,40.15,40.23,40.15,40.22,371413.0,37.5069,37.5816,37.5069,37.5723,371413.0
2023-01-23 14:20:00,40.22,40.23,40.14,40.16,527352.0,37.5723,37.5816,37.4975,37.5162,527352.0
2023-01-23 14:30:00,40.16,40.22,40.12,40.15,486742.0,37.5162,37.5723,37.4788,37.5069,486742.0
2023-01-23 14:40:00,40.15,40.15,40.03,40.06,471621.0,37.5069,37.5069,37.3948,37.4228,471621.0
2023-01-23 14:50:00,40.07,40.11,40.02,40.09,808941.0,37.4321,37.4695,37.3854,37.4508,808941.0
2023-01-23 15:00:00,40.09,40.11,40.05,40.11,700995.0,37.4508,37.4695,37.4134,37.4695,700995.0
2023-01-23 15:10:00,40.1,40.19,40.08,40.15,484878.0,37.4602,37.5442,37.4415,37.5069,484878.0
2023-01-23 15:20:00,40.15,40.16,40.06,40.14,576292.0,37.5069,37.5162,37.4228,37.4975,576292.0
2023-01-23 15:30:00,40.14,40.17,40.09,40.16,676184.0,37.4975,37.5255,37.4508,37.5162,676184.0
2023-01-23 15:40:00,40.16,40.28,40.1,40.25,1603917.0,37.5162,37.6283,37.4602,37.6003,1603917.0
2023-01-23 15:50:00,40.26,40.35,40.22,40.26,3044671.0,37.6096,37.6937,37.5723,37.6096,3044671.0
2023-01-24 09:30:00,40.19,40.44,40.14,40.34,819598.0,37.5442,37.7778,37.4975,37.6844,819598.0
2023-01-24 09:40:00,40.34,40.35,40.14,40.19,398885.0,37.6844,37.6937,37.4975,37.5442,398885.0
2023-01-24 09:50:00,40.2,40.23,40.02,40.02,524181.0,37.5536,37.5816,37.3854,37.3854,524181.0
2023-01-24 10:00:00,40.02,40.13,40.01,40.09,345921.0,37.3854,37.4882,37.3761,37.4508,345921.0
2023-01-24 10:10:00,40.1,40.2,39.98,40.09,256344.0,37.4602,37.5536,37.3481,37.4508,256344.0
2023-01-24 10:20:00,40.09,40.15,40.04,40.09,244100.0,37.4508,37.5069,37.4041,37.4508,244100.0
2023-01-24 10:30:00,40.09,40.17,39.99,40.06,472629.0,37.4508,37.5255,37.3574,37.4228,472629.0
2023-01-24 10:40:00,40.07,40.19,40.06,40.09,429957.0,37.4321,37.5442,37.4228,37.4508,429957.0
2023-01-24 10:50:00,40.08,40.11,40.01,40.1,565039.0,37.4415,37.4695,37.3761,37.4602,565039.0
2023-01-24 11:00:00,40.11,40.25,39.89,39.91,457452.0,37.4695,37.6003,37.264,37.2827,457452.0
2023-01-24 11:10:00,39.91,40.0,39.74,39.8,818058.0,37.2827,37.3667,37.1239,37.1799,818058.0
2023-01-24 11:20:00,39.8,39.93,39.78,39.89,243666.0,37.1799,37.3013,37.1612,37.264,243666.0
2023-01-24 11:30:00,39.89,39.97,39.83,39.93,395259.0,37.264,37.3387,37.2079,37.3013,395259.0
2023-01-24 11:40:00,39.94,40.01,39.91,39.99,280273.0,37.3107,37.3761,37.2827,37.3574,280273.0
2023-01-24 11:50:00,40.0,40.0,39.92,39.94,249422.0,37.3667,37.3667,37.292,37.3107,249422.0
2023-01-24 12:00:00,39.94,39.98,39.83,39.96,310670.0,37.3107,37.3481,37.2079,37.3294,310670.0
2023-01-24 12:10:00,39.96,39.99,39.78,39.87,699319.0,37.3294,37.3574,37.1612,37.2453,699319.0
2023-01-24 12:20:00,39.87,39.87,39.76,39.79,261187.0,37.2453,37.2453,37.1425,37.1706,261187.0
2023-01-24 12:30:00,39.78,39.8,39.72,39.79,233420.0,37.1612,37.1799,37.1052,37.1706,233420.0
2023-01-24 12:40:00,39.79,39.79,39.72,39.74,213745.0,37.1706,37.1706,37.1052,37.1239,213745.0
2023-01-24 12:50:00,39.73,39.77,39.69,39.71,189049.0,37.1145,37.1519,37.0771,37.0958,189049.0
2023-01-24 13:00:00,39.71,39.81,39.65,39.76,441679.0,37.0958,37.1892,37.0398,37.1425,441679.0
2023-01-24 13:10:00,39.76,39.8,39.75,39.76,432606.0,37.1425,37.1799,37.1332,37.1425,432606.0
2023-01-24 13:20:00,39.76,39.8,39.68,39.8,339513.0,37.1425,37.1799,37.0678,37.1799,339513.0
2023-01-24 13:30:00,39.79,39.88,39.77,39.88,296860.0,37.1706,37.2546,37.1519,37.2546,296860.0
2023-01-24 13:40:00,39.88,39.96,39.86,39.95,280911.0,37.2546,37.3294,37.236,37.32,280911.0
2023-01-24 13:50:00,39.95,39.97,39.91,39.94,327135.0,37.32,37.3387,37.2827,37.3107,327135.0
2023-01-24 14:00:00,39.93,39.94,39.78,39.82,366338.0,37.3013,37.3107,37.1612,37.1986,366338.0
2023-01-24 14:10:00,39.82,39.89,39.81,39.83,308842.0,37.1986,37.264,37.1892,37.2079,308842.0
2023-01-24 14:20:00,39.84,39.85,39.79,39.8,295607.0,37.2173,37.2266,37.1706,37.1799,295607.0
2023-01-24 14:30:00,39.81,39.9,39.8,39.86,317921.0,37.1892,37.2733,37.1799,37.236,317921.0
2023-01-24 14:40:00,39.86,40.04,39.82,39.91,679044.0,37.236,37.4041,37.1986,37.2827,679044.0
2023-01-24 14:50:00,39.91,39.99,39.91,39.95,240522.0,37.2827,37.3574,37.2827,37.32,240522.0
2023-01-24 15:00:00,39.95,39.96,39.88,39.9,290466.0,37.32,37.3294,37.2546,37.2733,290466.0
2023-01-24 15:10:00,39.91,39.92,39.83,39.86,605404.0,37.2827,37.292,37.2079,37.236,605404.0
2023-01-24 15:20:00,39.85,39.9,39.83,39.87,378501.0,37.2266,37.2733,37.2079,37.2453,378501.0
2023-01-24 15:30:00,39.86,39.88,39.83,39.86,548391.0,37.236,37.2546,37.2079,37.236,548391.0
2023-01-24 15:40:00,39.86,39.86,39.81,39.82,587455.0,37.236,37.236,37.1892,37.1986,587455.0
2023-01-24 15:50:00,39.81,39.86,39.71,39.75,2017768.0,37.1892,37.236,37.0958,37.1332,2017768.0
2023-01-25 09:30:00,40.31,40.31,39.55,39.68,968422.0,37.6563,37.6563,36.9464,37.0678,968422.0
2023-01-25 09:40:00,39.68,40.03,39.67,40.01,483443.0,37.0678,37.3948,37.0585,37.3761,483443.0
2023-01-25 09:50:00,40.0,40.05,39.84,39.84,537645.0,37.3667,37.4134,37.2173,37.2173,537645.0
2023-01-25 10:00:00,39.84,40.11,39.81,40.07,405251.0,37.2173,37.4695,37.1892,37.4321,405251.0
2023-01-25 10:10:00,40.07,40.08,39.89,39.91,424572.0,37.4321,37.4415,37.264,37.2827,424572.0
2023-01-25 10:20:00,39.91,39.94,39.79,39.86,461645.0,37.2827,37.3107,37.1706,37.236,461645.0
2023-01-25 10:30:00,39.85,39.88,39.65,39.66,414352.0,37.2266,37.2546,37.0398,37.0491,414352.0
2023-01-25 10:40:00,39.65,39.74,39.57,39.7,678632.0,37.0398,37.1239,36.965,37.0865,678632.0
2023-01-25 10:50:00,39.69,39.79,39.65,39.7,487131.0,37.0771,37.1706,37.0398,37.0865,487131.0
2023-01-25 11:00:00,39.7,39.85,39.63,39.64,463223.0,37.0865,37.2266,37.0211,37.0304,463223.0
2023-01-25 11:10:00,39.64,39.82,39.58,39.8,425074.0,37.0304,37.1986,36.9744,37.1799,425074.0
2023-01-25 11:20:00,39.8,39.9,39.77,39.82,337323.0,37.1799,37.2733,37.1519,37.1986,337323.0
2023-01-25 11:30:00,39.82,39.86,39.66,39.67,581651.0,37.1986,37.236,37.0491,37.0585,581651.0
2023-01-25 11:40:00,39.67,39.74,39.64,39.69,372750.0,37.0585,37.1239,37.0304,37.0771,372750.0
2023-01-25 11:50:00,39.7,39.9,39.68,39.8,255297.0,37.0865,37.2733,37.0678,37.1799,255297.0
2023-01-25 12:00:00,39.81,39.84,39.72,39.74,264700.0,37.1892,37.2173,37.1052,37.1239,264700.0
2023-01-25 12:10:00,39.74,39.76,39.61,39.71,362479.0,37.1239,37.1425,37.0024,37.0958,362479.0
2023-01-25 12:20:00,39.71,39.75,39.66,39.71,295022.0,37.0958,37.1332,37.0491,37.0958,295022.0
2023-01-25 12:30:00,39.71,39.72,39.59,39.61,537987.0,37.0958,37.1052,36.9837,37.0024,537987.0
2023-01-25 12:40:00,39.62,39.84,39.61,39.83,390184.0,37.0118,37.2173,37.0024,37.2079,390184.0
2023-01-25 12:50:00,39.84,39.87,39.67,39.69,292515.0,37.2173,37.2453,37.0585,37.0771,292515.0
2023-01-25 13:00:00,39.7,39.8,39.66,39.79,229503.0,37.0865,37.1799,37.0491,37.1706,229503.0
2023-01-25 13:10:00,39.79,39.83,39.69,39.75,515113.0,37.1706,37.2079,37.0771,37.1332,515113.0
2023-01-25 13:20:00,39.75,39.89,39.74,39.88,381618.0,37.1332,37.264,37.1239,37.2546,381618.0
2023-01-25 13:30:00,39.88,39.89,39.8,39.84,345048.0,37.2546,37.264,37.1799,37.2173,345048.0
2023-01-25 13:40:00,39.84,39.9,39.81,39.88,480639.0,37.2173,37.2733,37.1892,37.2546,480639.0
2023-01-25 13:50:00,39.88,39.99,39.84,39.98,419279.0,37.2546,37.3574,37.2173,37.3481,419279.0
2023-01-25 14:00:00,39.98,40.0,39.89,39.91,334761.0,37.3481,37.3667,37.264,37.2827,334761.0
2023-01-25 14:10:00,39.91,40.09,39.89,40.05,452317.0,37.2827,37.4508,37.264,37.4134,452317.0
2023-01-25 14:20:00,40.05,40.1,39.98,40.02,273484.0,37.4134,37.4602,37.3481,37.3854,273484.0
2023-01-25 14:30:00,40.02,40.05,39.95,40.0,291205.0,37.3854,37.4134,37.32,37.3667,291205.0
2023-01-25 14:40:00,40.0,40.06,39.99,40.0,438384.0,37.3667,37.4228,37.3574,37.3667,438384.0
2023-01-25 14:50:00,40.0,40.06,39.94,40.01,483896.0,37.3667,37.4228,37.3107,37.3761,483896.0
2023-01-25 15:00:00,40.01,40.07,39.97,40.01,762581.0,37.3761,37.4321,37.3387,37.3761,762581.0
2023-01-25 15:10:00,40.01,40.02,39.89,39.93,472638.0,37.3761,37.3854,37.264,37.3013,472638.0
2023-01-25 15:20:00,39.94,40.02,39.9,40.02,544383.0,37.3107,37.3854,37.2733,37.3854,544383.0
2023-01-25 15:30:00,40.02,40.09,39.98,40.04,642245.0,37.3854,37.4508,37.3481,37.4041,642245.0
2023-01-25 15:40:00,40.03,40.13,40.03,40.07,925317.0,37.3948,37.4882,37.3948,37.4321,925317.0
2023-01-25 15:50:00,40.07,40.15,40.02,40.12,2415615.0,37.4321,37.5069,37.3854,37.4788,2415615.0
2023-01-26 09:30:00,39.05,40.4,39.01,40.21,1250351.0,36.4793,37.7404,36.4419,37.5629,1250351.0
2023-01-26 09:40:00,40.2,40.46,40.17,40.21,670493.0,37.5536,37.7965,37.5255,37.5629,670493.0
2023-01-26 09:50:00,40.22,40.29,40.02,40.22,519301.0,37.5723,37.6376,37.3854,37.5723,519301.0
2023-01-26 10:00:00,40.22,40.34,40.06,40.25,572619.0,37.5723,37.6844,37.4228,37.6003,572619.0
2023-01-26 10:10:00,40.26,40.58,40.22,40.52,479574.0,37.6096,37.9086,37.5723,37.8525,479574.0
2023-01-26 10:20:00,40.52,40.72,40.47,40.7,715843.0,37.8525,38.0393,37.8058,38.0207,715843.0
2023-01-26 10:30:00,40.7,40.74,40.48,40.53,550664.0,38.0207,38.058,37.8151,37.8618,550664.0
2023-01-26 10:40:00,40.53,40.54,40.3,40.41,749639.0,37.8618,37.8712,37.647,37.7497,749639.0
2023-01-26 10:50:00,40.41,40.51,40.12,40.17,497798.0,37.7497,37.8432,37.4788,37.5255,497798.0
2023-01-26 11:00:00,40.18,40.24,40.02,40.15,454780.0,37.5349,37.5909,37.3854,37.5069,454780.0
2023-01-26 11:10:00,40.15,40.31,40.13,40.18,349484.0,37.5069,37.6563,37.4882,37.5349,349484.0
2023-01-26 11:20:00,40.18,40.21,40.0,40.21,295793.0,37.5349,37.5629,37.3667,37.5629,295793.0
2023-01-26 11:30:00,40.2,40.25,40.16,40.23,283028.0,37.5536,37.6003,37.5162,37.5816,283028.0
2023-01-26 11:40:00,40.23,40.3,40.16,40.18,242323.0,37.5816,37.647,37.5162,37.5349,242323.0
2023-01-26 11:50:00,40.16,40.19,40.08,40.12,227146.0,37.5162,37.5442,37.4415,37.4788,227146.0
2023-01-26 12:00:00,40.11,40.18,39.9,40.05,495044.0,37.4695,37.5349,37.2733,37.4134,495044.0
2023-01-26 12:10:00,40.05,40.12,39.95,40.05,276997.0,37.4134,37.4788,37.32,37.4134,276997.0
2023-01-26 12:20:00,40.05,40.07,39.96,39.98,216989.0,37.4134,37.4321,37.3294,37.3481,216989.0
2023-01-26 12:30:00,39.98,39.98,39.82,39.84,260413.0,37.3481,37.3481,37.1986,37.2173,260413.0
2023-01-26 12:40:00,39.84,39.91,39.78,39.86,418961.0,37.2173,37.2827,37.1612,37.236,418961.0
2023-01-26 12:50:00,39.86,39.92,39.83,39.88,318417.0,37.236,37.292,37.2079,37.2546,318417.0
2023-01-26 13:00:00,39.88,40.03,39.87,39.98,360004.0,37.2546,37.3948,37.2453,37.3481,360004.0
2023-01-26 13:10:00,39.98,40.08,39.96,40.02,297757.0,37.3481,37.4415,37.3294,37.3854,297757.0
2023-01-26 13:20:00,40.02,40.19,40.0,40.18,312264.0,37.3854,37.5442,37.3667,37.5349,312264.0
2023-01-26 13:30:00,40.18,40.26,40.17,40.26,238385.0,37.5349,37.6096,37.5255,37.6096,238385.0
2023-01-26 13:40:00,40.26,40.29,40.22,40.27,211317.0,37.6096,37.6376,37.5723,37.619,211317.0
2023-01-26 13:50:00,40.27,40.27,40.14,40.2,258818.0,37.619,37.619,37.4975,37.5536,258818.0
2023-01-26 14:00:00,40.2,40.3,40.2,40.25,220743.0,37.5536,37.647,37.5536,37.6003,220743.0
2023-01-26 14:10:00,40.25,40.32,40.22,40.23,275287.0,37.6003,37.6657,37.5723,37.5816,275287.0
2023-01-26 14:20:00,40.23,40.28,40.23,40.27,170080.0,37.5816,37.6283,37.5816,37.619,170080.0
2023-01-26 14:30:00,40.27,40.28,40.19,40.26,249711.0,37.619,37.6283,37.5442,37.6096,249711.0
2023-01-26 14:40:00,40.26,40.34,40.18,40.19,356059.0,37.6096,37.6844,37.5349,37.5442,356059.0
2023-01-26 14:50:00,40.19,40.27,40.17,40.26,248076.0,37.5442,37.619,37.5255,37.6096,248076.0
2023-01-26 15:00:00,40.26,40.29,40.15,40.18,454012.0,37.6096,37.6376,37.5069,37.5349,454012.0
2023-01-26 15:10:00,40.18,40.31,40.15,40.29,400350.0,37.5349,37.6563,37.5069,37.6376,400350.0
2023-01-26 15:20:00,40.29,40.38,40.27,40.34,478161.0,37.6376,37.7217,37.619,37.6844,478161.0
2023-01-26 15:30:00,40.34,40.56,40.32,40.41,686192.0,37.6844,37.8899,37.6657,37.7497,686192.0
2023-01-26 15:40:00,40.41,40.44,40.35,40.36,424423.0,37.7497,37.7778,37.6937,37.703,424423.0
2023-01-26 15:50:00,40.35,40.45,40.34,40.42,1659124.0,37.6937,37.7871,37.6844,37.7591,1659124.0
2023-01-27 09:30:00,40.18,40.39,39.7,39.94,652297.0,37.5349,37.7311,37.0865,37.3107,652297.0
2023-01-27 09:40:00,39.96,40.11,39.92,39.98,495400.0,37.3294,37.4695,37.292,37.3481,495400.0
2023-01-27 09:50:00,39.98,40.06,39.92,39.94,331358.0,37.3481,37.4228,37.292,37.3107,331358.0
2023-01-27 10:00:00,39.93,40.02,39.84,39.92,497772.0,37.3013,37.3854,37.2173,37.292,497772.0
2023-01-27 10:10:00,39.92,39.96,39.78,39.85,552895.0,37.292,37.3294,37.1612,37.2266,552895.0
2023-01-27 10:20:00,39.85,39.86,39.76,39.77,335232.0,37.2266,37.236,37.1425,37.1519,335232.0
2023-01-27 10:30:00,39.78,39.85,39.69,39.77,281417.0,37.1612,37.2266,37.0771,37.1519,281417.0
2023-01-27 10:40:00,39.77,39.8,39.67,39.71,269897.0,37.1519,37.1799,37.0585,37.0958,269897.0
2023-01-27 10:50:00,39.71,39.71,39.53,39.62,318400.0,37.0958,37.0958,36.9277,37.0118,318400.0
2023-01-27 11:00:00,39.62,39.69,39.55,39.59,230542.0,37.0118,37.0771,36.9464,36.9837,230542.0
2023-01-27 11:10:00,39.6,39.67,39.56,39.67,271284.0,36.9931,37.0585,36.9557,37.0585,271284.0
2023-01-27 11:20:00,39.67,39.8,39.67,39.77,206011.0,37.0585,37.1799,37.0585,37.1519,206011.0
2023-01-27 11:30:00,39.78,39.89,39.73,39.77,391693.0,37.1612,37.264,37.1145,37.1519,391693.0
2023-01-27 11:40:00,39.78,40.04,39.77,40.04,400046.0,37.1612,37.4041,37.1519,37.4041,400046.0
2023-01-27 11:50:00,40.05,40.05,39.84,39.84,172883.0,37.4134,37.4134,37.2173,37.2173,172883.0
2023-01-27 12:00:00,39.85,40.01,39.85,40.01,226953.0,37.2266,37.3761,37.2266,37.3761,226953.0
2023-01-27 12:10:00,40.01,40.04,39.96,39.98,168353.0,37.3761,37.4041,37.3294,37.3481,168353.0
2023-01-27 12:20:00,39.98,39.99,39.88,39.89,195565.0,37.3481,37.3574,37.2546,37.264,195565.0
2023-01-27 12:30:00,39.89,39.97,39.85,39.95,145542.0,37.264,37.3387,37.2266,37.32,145542.0
2023-01-27 12:40:00,39.95,39.97,39.92,39.96,140827.0,37.32,37.3387,37.292,37.3294,140827.0
2023-01-27 12:50:00,39.96,39.96,39.86,39.87,148055.0,37.3294,37.3294,37.236,37.2453,148055.0
2023-01-27 13:00:00,39.88,39.91,39.83,39.86,133088.0,37.2546,37.2827,37.2079,37.236,133088.0
2023-01-27 13:10:00,39.86,39.87,39.75,39.8,164620.0,37.236,37.2453,37.1332,37.1799,164620.0
2023-01-27 13:20:00,39.79,39.81,39.74,39.79,219515.0,37.1706,37.1892,37.1239,37.1706,219515.0
2023-01-27 13:30:00,39.79,39.8,39.73,39.77,138311.0,37.1706,37.1799,37.1145,37.1519,138311.0
2023-01-27 13:40:00,39.78,39.82,39.71,39.82,152048.0,37.1612,37.1986,37.0958,37.1986,152048.0
2023-01-27 13:50:00,39.82,39.83,39.76,39.83,135954.0,37.1986,37.2079,37.1425,37.2079,135954.0
2023-01-27 14:00:00,39.83,39.88,39.81,39.82,211033.0,37.2079,37.2546,37.1892,37.1986,211033.0
2023-01-27 14:10:00,39.82,39.86,39.74,39.82,276862.0,37.1986,37.236,37.1239,37.1986,276862.0
2023-01-27 14:20:00,39.82,39.87,39.79,39.8,188624.0,37.1986,37.2453,37.1706,37.1799,188624.0
2023-01-27 14:30:00,39.81,39.87,39.79,39.87,174807.0,37.1892,37.2453,37.1706,37.2453,174807.0
2023-01-27 14:40:00,39.87,39.9,39.83,39.89,144986.0,37.2453,37.2733,37.2079,37.264,144986.0
2023-01-27 14:50:00,39.9,39.9,39.79,39.87,423732.0,37.2733,37.2733,37.1706,37.2453,423732.0
2023-01-27 15:00:00,39.86,39.89,39.81,39.88,272016.0,37.236,37.264,37.1892,37.2546,272016.0
2023-01-27 15:10:00,39.88,39.88,39.74,39.79,348713.0,37.2546,37.2546,37.1239,37.1706,348713.0
2023-01-27 15:20:00,39.8,39.82,39.77,39.8,411978.0,37.1799,37.1986,37.1519,37.1799,411978.0
2023-01-27 15:30:00,39.8,39.81,39.72,39.77,581999.0,37.1799,37.1892,37.1052,37.1519,581999.0
2023-01-27 15:40:00,39.77,39.79,39.65,39.69,602135.0,37.1519,37.1706,37.0398,37.0771,602135.0
2023-01-27 15:50:00,39.69,39.7,39.55,39.58,2363746.0,37.0771,37.0865,36.9464,36.9744,2363746.0
2023-01-30 09:30:00,39.09,39.26,38.94,39.16,707784.0,36.5166,36.6755,36.3765,36.582,707784.0
2023-01-30 09:40:00,39.16,39.3,39.1,39.29,459618.0,36.582,36.7128,36.526,36.7035,459618.0
2023-01-30 09:50:00,39.28,39.44,39.26,39.38,386151.0,36.6941,36.8436,36.6755,36.7876,386151.0
2023-01-30 10:00:00,39.38,39.51,39.37,39.41,261581.0,36.7876,36.909,36.7782,36.8156,261581.0
2023-01-30 10:10:00,39.41,39.44,39.29,39.34,380873.0,36.8156,36.8436,36.7035,36.7502,380873.0
2023-01-30 10:20:00,39.34,39.36,39.25,39.3,291666.0,36.7502,36.7689,36.6661,36.7128,291666.0
2023-01-30 10:30:00,39.3,39.33,39.2,39.26,317273.0,36.7128,36.7408,36.6194,36.6755,317273.0
2023-01-30 10:40:00,39.26,39.33,39.14,39.32,656576.0,36.6755,36.7408,36.5634,36.7315,656576.0
2023-01-30 10:50:00,39.32,39.44,39.3,39.43,222108.0,36.7315,36.8436,36.7128,36.8343,222108.0
2023-01-30 11:00:00,39.43,39.45,39.33,39.42,303577.0,36.8343,36.8529,36.7408,36.8249,303577.0
2023-01-30 11:10:00,39.43,39.48,39.41,39.44,232749.0,36.8343,36.881,36.8156,36.8436,232749.0
2023-01-30 11:20:00,39.44,39.47,39.38,39.47,236765.0,36.8436,36.8716,36.7876,36.8716,236765.0
2023-01-30 11:30:00,39.46,39.49,39.39,39.39,167802.0,36.8623,36.8903,36.7969,36.7969,167802.0
2023-01-30 11:40:00,39.4,39.44,39.33,39.37,388252.0,36.8062,36.8436,36.7408,36.7782,388252.0
2023-01-30 11:50:00,39.37,39.46,39.34,39.45,276252.0,36.7782,36.8623,36.7502,36.8529,276252.0
2023-01-30 12:00:00,39.46,39.49,39.42,39.46,175217.0,36.8623,36.8903,36.8249,36.8623,175217.0
2023-01-30 12:10:00,39.45,39.49,39.41,39.45,205368.0,36.8529,36.8903,36.8156,36.8529,205368.0
2023-01-30 12:20:00,39.44,39.48,39.38,39.47,187811.0,36.8436,36.881,36.7876,36.8716,187811.0
2023-01-30 12:30:00,39.46,39.47,39.4,39.43,191011.0,36.8623,36.8716,36.8062,36.8343,191011.0
2023-01-30 12:40:00,39.42,39.46,39.36,39.38,148790.0,36.8249,36.8623,36.7689,36.7876,148790.0
2023-01-30 12:50:00,39.38,39.42,39.33,39.41,199143.0,36.7876,36.8249,36.7408,36.8156,199143.0
2023-01-30 13:00:00,39.41,39.43,39.35,39.43,178219.0,36.8156,36.8343,36.7595,36.8343,178219.0
2023-01-30 13:10:00,39.42,39.51,39.4,39.5,179192.0,36.8249,36.909,36.8062,36.8997,179192.0
2023-01-30 13:20:00,39.5,39.52,39.44,39.44,225988.0,36.8997,36.9183,36.8436,36.8436,225988.0
2023-01-30 13:30:00,39.44,39.46,39.37,39.43,243802.0,36.8436,36.8623,36.7782,36.8343,243802.0
2023-01-30 13:40:00,39.43,39.45,39.39,39.45,228363.0,36.8343,36.8529,36.7969,36.8529,228363.0
2023-01-30 13:50:00,39.45,39.46,39.38,39.43,183387.0,36.8529,36.8623,36.7876,36.8343,183387.0
2023-01-30 14:00:00,39.42,39.47,39.4,39.41,310394.0,36.8249,36.8716,36.8062,36.8156,310394.0
2023-01-30 14:10:00,39.41,39.45,39.39,39.44,202811.0,36.8156,36.8529,36.7969,36.8436,202811.0
2023-01-30 14:20:00,39.45,39.45,39.37,39.38,186367.0,36.8529,36.8529,36.7782,36.7876,186367.0
2023-01-30 14:30:00,39.37,39.43,39.35,39.42,218452.0,36.7782,36.8343,36.7595,36.8249,218452.0
2023-01-30 14:40:00,39.43,39.43,39.36,39.36,266496.0,36.8343,36.8343,36.7689,36.7689,266496.0
2023-01-30 14:50:00,39.37,39.4,39.34,39.38,239429.0,36.7782,36.8062,36.7502,36.7876,239429.0
2023-01-30 15:00:00,39.39,39.46,39.36,39.4,305772.0,36.7969,36.8623,36.7689,36.8062,305772.0
2023-01-30 15:10:00,39.4,39.42,39.32,39.34,398894.0,36.8062,36.8249,36.7315,36.7502,398894.0
2023-01-30 15:20:00,39.34,39.38,39.31,39.33,483420.0,36.7502,36.7876,36.7222,36.7408,483420.0
2023-01-30 15:30:00,39.33,39.44,39.31,39.4,406490.0,36.7408,36.8436,36.7222,36.8062,406490.0
2023-01-30 15:40:00,39.41,39.43,39.32,39.34,595500.0,36.8156,36.8343,36.7315,36.7502,595500.0
2023-01-30 15:50:00,39.34,39.36,39.2,39.25,2665606.0,36.7502,36.7689,36.6194,36.6661,2665606.0
2023-01-31 09:30:00,39.18,39.41,39.09,39.11,408626.0,36.6007,36.8156,36.5166,36.5353,408626.0
2023-01-31 09:40:00,39.11,39.36,39.08,39.34,267400.0,36.5353,36.7689,36.5073,36.7502,267400.0
2023-01-31 09:50:00,39.35,39.4,39.24,39.27,330420.0,36.7595,36.8062,36.6568,36.6848,330420.0
2023-01-31 10:00:00,39.28,39.33,39.2,39.23,269041.0,36.6941,36.7408,36.6194,36.6474,269041.0
2023-01-31 10:10:00,39.24,39.34,39.22,39.34,205135.0,36.6568,36.7502,36.6381,36.7502,205135.0
2023-01-31 10:20:00,39.34,39.37,39.28,39.35,252343.0,36.7502,36.7782,36.6941,36.7595,252343.0
2023-01-31 10:30:00,39.35,39.36,39.3,39.3,319417.0,36.7595,36.7689,36.7128,36.7128,319417.0
2023-01-31 10:40:00,39.3,39.38,39.3,39.36,230928.0,36.7128,36.7876,36.7128,36.7689,230928.0
2023-01-31 10:50:00,39.36,39.4,39.28,39.31,216490.0,36.7689,36.8062,36.6941,36.7222,216490.0
2023-01-31 11:00:00,39.32,39.35,39.27,39.29,245878.0,36.7315,36.7595,36.6848,36.7035,245878.0
2023-01-31 11:10:00,39.29,39.29,39.17,39.24,358337.0,36.7035,36.7035,36.5914,36.6568,358337.0
2023-01-31 11:20:00,39.24,39.26,39.21,39.23,191743.0,36.6568,36.6755,36.6287,36.6474,191743.0
2023-01-31 11:30:00,39.24,39.28,39.2,39.22,723047.0,36.6568,36.6941,36.6194,36.6381,723047.0
2023-01-31 11:40:00,39.21,39.27,39.16,39.18,401784.0,36.6287,36.6848,36.582,36.6007,401784.0
2023-01-31 11:50:00,39.18,39.24,39.13,39.2,218070.0,36.6007,36.6568,36.554,36.6194,218070.0
2023-01-31 12:00:00,39.2,39.27,39.15,39.27,170481.0,36.6194,36.6848,36.5727,36.6848,170481.0
2023-01-31 12:10:00,39.27,39.31,39.22,39.3,163361.0,36.6848,36.7222,36.6381,36.7128,163361.0
2023-01-31 12:20:00,39.3,39.31,39.23,39.25,189925.0,36.7128,36.7222,36.6474,36.6661,189925.0
2023-01-31 12:30:00,39.25,39.29,39.21,39.28,141198.0,36.6661,36.7035,36.6287,36.6941,141198.0
2023-01-31 12:40:00,39.27,39.36,39.27,39.34,222027.0,36.6848,36.7689,36.6848,36.7502,222027.0
2023-01-31 12:50:00,39.34,39.41,39.34,39.39,301773.0,36.7502,36.8156,36.7502,36.7969,301773.0
2023-01-31 13:00:00,39.39,39.39,39.3,39.32,179428.0,36.7969,36.7969,36.7128,36.7315,179428.0
2023-01-31 13:10:00,39.31,39.34,39.29,39.3,142093.0,36.7222,36.7502,36.7035,36.7128,142093.0
2023-01-31 13:20:00,39.31,39.31,39.23,39.31,169411.0,36.7222,36.7222,36.6474,36.7222,169411.0
2023-01-31 13:30:00,39.31,39.35,39.28,39.3,249936.0,36.7222,36.7595,36.6941,36.7128,249936.0
2023-01-31 13:40:00,39.3,39.36,39.28,39.36,205100.0,36.7128,36.7689,36.6941,36.7689,205100.0
2023-01-31 13:50:00,39.35,39.35,39.3,39.32,268971.0,36.7595,36.7595,36.7128,36.7315,268971.0
2023-01-31 14:00:00,39.32,39.42,39.31,39.36,211425.0,36.7315,36.8249,36.7222,36.7689,211425.0
2023-01-31 14:10:00,39.36,39.36,39.27,39.28,230579.0,36.7689,36.7689,36.6848,36.6941,230579.0
2023-01-31 14:20:00,39.27,39.34,39.23,39.34,195328.0,36.6848,36.7502,36.6474,36.7502,195328.0
2023-01-31 14:30:00,39.33,39.35,39.31,39.34,191338.0,36.7408,36.7595,36.7222,36.7502,191338.0
2023-01-31 14:40:00,39.34,39.34,39.24,39.27,316517.0,36.7502,36.7502,36.6568,36.6848,316517.0
2023-01-31 14:50:00,39.27,39.28,39.21,39.23,292169.0,36.6848,36.6941,36.6287,36.6474,292169.0
2023-01-31 15:00:00,39.23,39.31,39.22,39.3,203566.0,36.6474,36.7222,36.6381,36.7128,203566.0
2023-01-31 15:10:00,39.29,39.3,39.21,39.22,395252.0,36.7035,36.7128,36.6287,36.6381,395252.0
2023-01-31 15:20:00,39.22,39.26,39.18,39.22,368137.0,36.6381,36.6755,36.6007,36.6381,368137.0
2023-01-31 15:30:00,39.22,39.22,39.12,39.16,599139.0,36.6381,36.6381,36.5447,36.582,599139.0
2023-01-31 15:40:00,39.16,39.19,39.11,39.14,905748.0,36.582,36.6101,36.5353,36.5634,905748.0
2023-01-31 15:50:00,39.14,39.38,39.14,39.36,3532740.0,36.5634,36.7876,36.5634,36.7689,3532740.0
2023-02-01 09:30:00,39.04,39.11,38.82,39.07,592926.0,36.4699,36.5353,36.2644,36.498,592926.0
2023-02-01 09:40:00,39.06,39.07,38.68,38.86,567232.0,36.4886,36.498,36.1336,36.3018,567232.0
2023-02-01 09:50:00,38.86,39.04,38.84,39.02,422091.0,36.3018,36.4699,36.2831,36.4513,422091.0
2023-02-01 10:00:00,39.02,39.08,38.93,39.07,501837.0,36.4513,36.5073,36.3672,36.498,501837.0
2023-02-01 10:10:00,39.08,39.11,38.98,39.0,327015.0,36.5073,36.5353,36.4139,36.4326,327015.0
2023-02-01 10:20:00,39.0,39.2,38.98,39.19,354752.0,36.4326,36.6194,36.4139,36.6101,354752.0
2023-02-01 10:30:00,39.19,39.25,39.16,39.22,258108.0,36.6101,36.6661,36.582,36.6381,258108.0
2023-02-01 10:40:00,39.23,39.26,39.12,39.15,216617.0,36.6474,36.6755,36.5447,36.5727,216617.0
2023-02-01 10:50:00,39.16,39.24,39.13,39.24,241906.0,36.582,36.6568,36.554,36.6568,241906.0
2023-02-01 11:00:00,39.23,39.3,39.23,39.29,195481.0,36.6474,36.7128,36.6474,36.7035,195481.0
2023-02-01 11:10:00,39.3,39.31,39.25,39.3,121933.0,36.7128,36.7222,36.6661,36.7128,121933.0
2023-02-01 11:20:00,39.29,39.39,39.27,39.35,178281.0,36.7035,36.7969,36.6848,36.7595,178281.0
2023-02-01 11:30:00,39.34,39.44,39.32,39.44,125001.0,36.7502,36.8436,36.7315,36.8436,125001.0
2023-02-01 11:40:00,39.44,39.48,39.42,39.48,159292.0,36.8436,36.881,36.8249,36.881,159292.0
2023-02-01 11:50:00,39.47,39.51,39.36,39.37,233271.0,36.8716,36.909,36.7689,36.7782,233271.0
2023-02-01 12:00:00,39.37,39.39,39.29,39.38,261070.0,36.7782,36.7969,36.7035,36.7876,261070.0
2023-02-01 12:10:00,39.38,39.4,39.32,39.33,101755.0,36.7876,36.8062,36.7315,36.7408,101755.0
2023-02-01 12:20:00,39.33,39.39,39.32,39.38,103059.0,36.7408,36.7969,36.7315,36.7876,103059.0
2023-02-01 12:30:00,39.38,39.4,39.31,39.33,139544.0,36.7876,36.8062,36.7222,36.7408,139544.0
2023-02-01 12:40:00,39.33,39.37,39.32,39.33,89850.0,36.7408,36.7782,36.7315,36.7408,89850.0
2023-02-01 12:50:00,39.32,39.33,39.25,39.25,147460.0,36.7315,36.7408,36.6661,36.6661,147460.0
2023-02-01 13:00:00,39.25,39.31,39.21,39.3,109725.0,36.6661,36.7222,36.6287,36.7128,109725.0
2023-02-01 13:10:00,39.3,39.31,39.28,39.29,95850.0,36.7128,36.7222,36.6941,36.7035,95850.0
2023-02-01 13:20:00,39.29,39.3,39.25,39.3,141094.0,36.7035,36.7128,36.6661,36.7128,141094.0
2023-02-01 13:30:00,39.3,39.31,39.25,39.26,103667.0,36.7128,36.7222,36.6661,36.6755,103667.0
2023-02-01 13:40:00,39.26,39.29,39.25,39.27,151304.0,36.6755,36.7035,36.6661,36.6848,151304.0
2023-02-01 13:50:00,39.27,39.34,39.26,39.27,115617.0,36.6848,36.7502,36.6755,36.6848,115617.0
2023-02-01 14:00:00,39.29,39.38,39.09,39.33,376776.0,36.7035,36.7876,36.5166,36.7408,376776.0
2023-02-01 14:10:00,39.32,39.4,39.22,39.27,169455.0,36.7315,36.8062,36.6381,36.6848,169455.0
2023-02-01 14:20:00,39.27,39.3,39.23,39.24,135029.0,36.6848,36.7128,36.6474,36.6568,135029.0
2023-02-01 14:30:00,39.24,39.49,38.96,39.47,596414.0,36.6568,36.8903,36.3952,36.8716,596414.0
2023-02-01 14:40:00,39.48,39.75,39.41,39.64,564593.0,36.881,37.1332,36.8156,37.0304,564593.0
2023-02-01 14:50:00,39.64,39.8,39.64,39.74,305368.0,37.0304,37.1799,37.0304,37.1239,305368.0
2023-02-01 15:00:00,39.74,40.03,39.73,40.02,593727.0,37.1239,37.3948,37.1145,37.3854,593727.0
2023-02-01 15:10:00,40.02,40.04,39.82,39.93,483773.0,37.3854,37.4041,37.1986,37.3013,483773.0
2023-02-01 15:20:00,39.94,40.0,39.9,40.0,432971.0,37.3107,37.3667,37.2733,37.3667,432971.0
2023-02-01 15:30:00,40.0,40.29,40.0,40.23,803503.0,37.3667,37.6376,37.3667,37.5816,803503.0
2023-02-01 15:40:00,40.22,40.3,40.1,40.13,625481.0,37.5723,37.647,37.4602,37.4882,625481.0
2023-02-01 15:50:00,40.12,40.12,39.93,39.98,1744378.0,37.4788,37.4788,37.3013,37.3481,1744378.0
2023-02-02 09:30:00,39.81,40.11,39.73,39.86,712668.0,37.1892,37.4695,37.1145,37.236,712668.0
2023-02-02 09:40:00,39.86,40.07,39.83,40.05,287731.0,37.236,37.4321,37.2079,37.4134,287731.0
2023-02-02 09:50:00,40.05,40.15,40.01,40.13,348513.0,37.4134,37.5069,37.3761,37.4882,348513.0
2023-02-02 10:00:00,40.14,40.33,40.05,40.25,327883.0,37.4975,37.675,37.4134,37.6003,327883.0
2023-02-02 10:10:00,40.25,40.49,40.19,40.48,262602.0,37.6003,37.8245,37.5442,37.8151,262602.0
2023-02-02 10:20:00,40.48,40.6,40.45,40.47,271462.0,37.8151,37.9272,37.7871,37.8058,271462.0
2023-02-02 10:30:00,40.47,40.72,40.47,40.7,292519.0,37.8058,38.0393,37.8058,38.0207,292519.0
2023-02-02 10:40:00,40.7,40.8,40.65,40.79,195137.0,38.0207,38.1141,37.9739,38.1047,195137.0
2023-02-02 10:50:00,40.78,40.84,40.71,40.8,243114.0,38.0954,38.1514,38.03,38.1141,243114.0
2023-02-02 11:00:00,40.8,40.89,40.77,40.87,206273.0,38.1141,38.1982,38.086,38.1795,206273.0
2023-02-02 11:10:00,40.87,40.89,40.78,40.79,263880.0,38.1795,38.1982,38.0954,38.1047,263880.0
2023-02-02 11:20:00,40.8,40.89,40.79,40.87,274520.0,38.1141,38.1982,38.1047,38.1795,274520.0
2023-02-02 11:30:00,40.88,40.98,40.86,40.87,279305.0,38.1888,38.2822,38.1701,38.1795,279305.0
2023-02-02 11:40:00,40.86,40.86,40.76,40.79,245283.0,38.1701,38.1701,38.0767,38.1047,245283.0
2023-02-02 11:50:00,40.8,40.84,40.75,40.77,209493.0,38.1141,38.1514,38.0674,38.086,209493.0
2023-02-02 12:00:00,40.76,40.84,40.68,40.68,273102.0,38.0767,38.1514,38.002,38.002,273102.0
2023-02-02 12:10:00,40.68,40.79,40.68,40.72,196393.0,38.002,38.1047,38.002,38.0393,196393.0
2023-02-02 12:20:00,40.71,40.75,40.67,40.7,210058.0,38.03,38.0674,37.9926,38.0207,210058.0
2023-02-02 12:30:00,40.69,40.78,40.68,40.75,210496.0,38.0113,38.0954,38.002,38.0674,210496.0
2023-02-02 12:40:00,40.75,40.79,40.71,40.76,146494.0,38.0674,38.1047,38.03,38.0767,146494.0
2023-02-02 12:50:00,40.76,40.77,40.69,40.76,246940.0,38.0767,38.086,38.0113,38.0767,246940.0
2023-02-02 13:00:00,40.75,40.83,40.7,40.71,132304.0,38.0674,38.1421,38.0207,38.03,132304.0
2023-02-02 13:10:00,40.7,40.76,40.69,40.76,108802.0,38.0207,38.0767,38.0113,38.0767,108802.0
2023-02-02 13:20:00,40.76,40.83,40.75,40.79,221410.0,38.0767,38.1421,38.0674,38.1047,221410.0
2023-02-02 13:30:00,40.8,40.88,40.79,40.83,205260.0,38.1141,38.1888,38.1047,38.1421,205260.0
2023-02-02 13:40:00,40.84,40.88,40.83,40.86,190040.0,38.1514,38.1888,38.1421,38.1701,190040.0
2023-02-02 13:50:00,40.86,40.92,40.83,40.91,194618.0,38.1701,38.2262,38.1421,38.2168,194618.0
2023-02-02 14:00:00,40.91,40.94,40.88,40.9,222691.0,38.2168,38.2449,38.1888,38.2075,222691.0
2023-02-02 14:10:00,40.9,40.9,40.75,40.77,283687.0,38.2075,38.2075,38.0674,38.086,283687.0
2023-02-02 14:20:00,40.78,40.82,40.74,40.76,202164.0,38.0954,38.1328,38.058,38.0767,202164.0
2023-02-02 14:30:00,40.76,40.79,40.66,40.72,246367.0,38.0767,38.1047,37.9833,38.0393,246367.0
2023-02-02 14:40:00,40.72,40.73,40.63,40.71,204697.0,38.0393,38.0487,37.9553,38.03,204697.0
2023-02-02 14:50:00,40.71,40.75,40.58,40.61,262064.0,38.03,38.0674,37.9086,37.9366,262064.0
2023-02-02 15:00:00,40.61,40.69,40.56,40.61,484012.0,37.9366,38.0113,37.8899,37.9366,484012.0
2023-02-02 15:10:00,40.62,40.76,40.61,40.76,285440.0,37.9459,38.0767,37.9366,38.0767,285440.0
2023-02-02 15:20:00,40.75,40.82,40.73,40.8,345219.0,38.0674,38.1328,38.0487,38.1141,345219.0
2023-02-02 15:30:00,40.8,40.91,40.79,40.83,574063.0,38.1141,38.2168,38.1047,38.1421,574063.0
2023-02-02 15:40:00,40.83,40.97,40.79,40.97,1044944.0,38.1421,38.2729,38.1047,38.2729,1044944.0
2023-02-02 15:50:00,40.97,41.15,40.93,41.12,2970724.0,38.2729,38.441,38.2355,38.413,2970724.0
2023-02-03 09:30:00,40.81,40.86,40.33,40.34,622024.0,38.1234,38.1701,37.675,37.6844,622024.0
2023-02-03 09:40:00,40.34,40.44,40.12,40.27,491591.0,37.6844,37.7778,37.4788,37.619,491591.0
2023-02-03 09:50:00,40.28,40.33,40.06,40.08,467226.0,37.6283,37.675,37.4228,37.4415,467226.0
2023-02-03 10:00:00,40.08,40.14,39.94,40.07,445212.0,37.4415,37.4975,37.3107,37.4321,445212.0
2023-02-03 10:10:00,40.08,40.23,40.0,40.12,275310.0,37.4415,37.5816,37.3667,37.4788,275310.0
2023-02-03 10:20:00,40.11,40.2,40.1,40.11,315085.0,37.4695,37.5536,37.4602,37.4695,315085.0
2023-02-03 10:30:00,40.11,40.33,40.1,40.29,247225.0,37.4695,37.675,37.4602,37.6376,247225.0
2023-02-03 10:40:00,40.28,40.33,40.2,40.3,221423.0,37.6283,37.675,37.5536,37.647,221423.0
2023-02-03 10:50:00,40.3,40.31,40.09,40.16,327105.0,37.647,37.6563,37.4508,37.5162,327105.0
2023-02-03 11:00:00,40.17,40.2,40.08,40.11,156226.0,37.5255,37.5536,37.4415,37.4695,156226.0
2023-02-03 11:10:00,40.12,40.25,40.1,40.19,143054.0,37.4788,37.6003,37.4602,37.5442,143054.0
2023-02-03 11:20:00,40.19,40.28,40.16,40.27,133301.0,37.5442,37.6283,37.5162,37.619,133301.0
2023-02-03 11:30:00,40.28,40.41,40.22,40.23,206543.0,37.6283,37.7497,37.5723,37.5816,206543.0
2023-02-03 11:40:00,40.22,40.37,40.18,40.19,317121.0,37.5723,37.7124,37.5349,37.5442,317121.0
2023-02-03 11:50:00,40.19,40.29,40.13,40.15,153865.0,37.5442,37.6376,37.4882,37.5069,153865.0
2023-02-03 12:00:00,40.15,40.26,40.13,40.25,127455.0,37.5069,37.6096,37.4882,37.6003,127455.0
2023-02-03 12:10:00,40.25,40.37,40.25,40.35,170443.0,37.6003,37.7124,37.6003,37.6937,170443.0
2023-02-03 12:20:00,40.34,40.43,40.31,40.38,135270.0,37.6844,37.7684,37.6563,37.7217,135270.0
2023-02-03 12:30:00,40.38,40.43,40.36,40.39,101291.0,37.7217,37.7684,37.703,37.7311,101291.0
2023-02-03 12:40:00,40.38,40.4,40.27,40.29,108916.0,37.7217,37.7404,37.619,37.6376,108916.0
2023-02-03 12:50:00,40.29,40.31,40.07,40.1,174927.0,37.6376,37.6563,37.4321,37.4602,174927.0
2023-02-03 13:00:00,40.1,40.12,39.97,39.98,185993.0,37.4602,37.4788,37.3387,37.3481,185993.0
2023-02-03 13:10:00,39.98,40.07,39.92,40.05,195849.0,37.3481,37.4321,37.292,37.4134,195849.0
2023-02-03 13:20:00,40.05,40.09,39.99,39.99,158611.0,37.4134,37.4508,37.3574,37.3574,158611.0
2023-02-03 13:30:00,39.99,40.09,39.95,40.07,168194.0,37.3574,37.4508,37.32,37.4321,168194.0
2023-02-03 13:40:00,40.07,40.07,39.94,40.03,181418.0,37.4321,37.4321,37.3107,37.3948,181418.0
2023-02-03 13:50:00,40.03,40.14,40.03,40.11,165051.0,37.3948,37.4975,37.3948,37.4695,165051.0
2023-02-03 14:00:00,40.1,40.11,40.03,40.04,172387.0,37.4602,37.4695,37.3948,37.4041,172387.0
2023-02-03 14:10:00,40.05,40.07,39.97,39.99,130689.0,37.4134,37.4321,37.3387,37.3574,130689.0
2023-02-03 14:20:00,39.99,40.02,39.92,39.98,212001.0,37.3574,37.3854,37.292,37.3481,212001.0
2023-02-03 14:30:00,39.98,40.08,39.93,40.08,255438.0,37.3481,37.4415,37.3013,37.4415,255438.0
2023-02-03 14:40:00,40.08,40.09,39.95,39.98,178351.0,37.4415,37.4508,37.32,37.3481,178351.0
2023-02-03 14:50:00,39.98,39.99,39.83,39.84,170250.0,37.3481,37.3574,37.2079,37.2173,170250.0
2023-02-03 15:00:00,39.85,39.96,39.8,39.94,302905.0,37.2266,37.3294,37.1799,37.3107,302905.0
2023-02-03 15:10:00,39.94,40.08,39.91,40.02,361075.0,37.3107,37.4415,37.2827,37.3854,361075.0
2023-02-03 15:20:00,40.02,40.04,39.93,39.94,310997.0,37.3854,37.4041,37.3013,37.3107,310997.0
2023-02-03 15:30:00,39.95,39.99,39.91,39.93,340160.0,37.32,37.3574,37.2827,37.3013,340160.0
2023-02-03 15:40:00,39.94,39.98,39.87,39.9,457967.0,37.3107,37.3481,37.2453,37.2733,457967.0
2023-02-03 15:50:00,39.89,40.01,39.87,39.94,1608228.0,37.264,37.3761,37.2453,37.3107,1608228.0
2023-02-06 09:30:00,39.55,39.75,39.42,39.52,696970.0,36.9464,37.1332,36.8249,36.9183,696970.0
2023-02-06 09:40:00,39.52,39.53,39.33,39.42,266496.0,36.9183,36.9277,36.7408,36.8249,266496.0
2023-02-06 09:50:00,39.43,39.5,39.35,39.45,239584.0,36.8343,36.8997,36.7595,36.8529,239584.0
2023-02-06 10:00:00,39.44,39.63,39.4,39.62,148312.0,36.8436,37.0211,36.8062,37.0118,148312.0
2023-02-06 10:10:00,39.62,39.62,39.41,39.45,313037.0,37.0118,37.0118,36.8156,36.8529,313037.0
2023-02-06 10:20:00,39.45,39.46,39.37,39.39,284180.0,36.8529,36.8623,36.7782,36.7969,284180.0
2023-02-06 10:30:00,39.38,39.5,39.26,39.48,256818.0,36.7876,36.8997,36.6755,36.881,256818.0
2023-02-06 10:40:00,39.48,39.59,39.47,39.58,138198.0,36.881,36.9837,36.8716,36.9744,138198.0
2023-02-06 10:50:00,39.58,39.69,39.58,39.62,148833.0,36.9744,37.0771,36.9744,37.0118,148833.0
2023-02-06 11:00:00,39.62,39.64,39.55,39.56,180993.0,37.0118,37.0304,36.9464,36.9557,180993.0
2023-02-06 11:10:00,39.56,39.67,39.56,39.67,203343.0,36.9557,37.0585,36.9557,37.0585,203343.0
2023-02-06 11:20:00,39.67,39.72,39.56,39.72,211543.0,37.0585,37.1052,36.9557,37.1052,211543.0
2023-02-06 11:30:00,39.72,39.77,39.67,39.68,140741.0,37.1052,37.1519,37.0585,37.0678,140741.0
2023-02-06 11:40:00,39.69,39.71,39.63,39.65,93905.0,37.0771,37.0958,37.0211,37.0398,93905.0
2023-02-06 11:50:00,39.66,39.69,39.55,39.59,142034.0,37.0491,37.0771,36.9464,36.9837,142034.0
2023-02-06 12:00:00,39.58,39.66,39.57,39.65,163065.0,36.9744,37.0491,36.965,37.0398,163065.0
2023-02-06 12:10:00,39.65,39.69,39.6,39.62,142928.0,37.0398,37.0771,36.9931,37.0118,142928.0
2023-02-06 12:20:00,39.62,39.69,39.6,39.69,135760.0,37.0118,37.0771,36.9931,37.0771,135760.0
2023-02-06 12:30:00,39.69,39.78,39.69,39.75,182502.0,37.0771,37.1612,37.0771,37.1332,182502.0
2023-02-06 12:40:00,39.75,39.79,39.73,39.75,142162.0,37.1332,37.1706,37.1145,37.1332,142162.0
2023-02-06 12:50:00,39.75,39.75,39.59,39.6,78902.0,37.1332,37.1332,36.9837,36.9931,78902.0
2023-02-06 13:00:00,39.61,39.65,39.56,39.64,110567.0,37.0024,37.0398,36.9557,37.0304,110567.0
2023-02-06 13:10:00,39.64,39.68,39.57,39.68,112614.0,37.0304,37.0678,36.965,37.0678,112614.0
2023-02-06 13:20:00,39.69,39.69,39.6,39.6,126306.0,37.0771,37.0771,36.9931,36.9931,126306.0
2023-02-06 13:30:00,39.61,39.64,39.58,39.59,97301.0,37.0024,37.0304,36.9744,36.9837,97301.0
2023-02-06 13:40:00,39.59,39.65,39.55,39.62,127607.0,36.9837,37.0398,36.9464,37.0118,127607.0
2023-02-06 13:50:00,39.62,39.71,39.61,39.68,163065.0,37.0118,37.0958,37.0024,37.0678,163065.0
2023-02-06 14:00:00,39.68,39.72,39.67,39.7,108214.0,37.0678,37.1052,37.0585,37.0865,108214.0
2023-02-06 14:10:00,39.7,39.74,39.65,39.73,111566.0,37.0865,37.1239,37.0398,37.1145,111566.0
2023-02-06 14:20:00,39.73,39.76,39.69,39.73,191170.0,37.1145,37.1425,37.0771,37.1145,191170.0
2023-02-06 14:30:00,39.73,39.73,39.66,39.68,210154.0,37.1145,37.1145,37.0491,37.0678,210154.0
2023-02-06 14:40:00,39.68,39.68,39.61,39.63,141121.0,37.0678,37.0678,37.0024,37.0211,141121.0
2023-02-06 14:50:00,39.63,39.64,39.59,39.62,167538.0,37.0211,37.0304,36.9837,37.0118,167538.0
2023-02-06 15:00:00,39.63,39.65,39.58,39.64,159754.0,37.0211,37.0398,36.9744,37.0304,159754.0
2023-02-06 15:10:00,39.64,39.64,39.55,39.59,163023.0,37.0304,37.0304,36.9464,36.9837,163023.0
2023-02-06 15:20:00,39.58,39.6,39.51,39.57,227678.0,36.9744,36.9931,36.909,36.965,227678.0
2023-02-06 15:30:00,39.56,39.67,39.53,39.61,312654.0,36.9557,37.0585,36.9277,37.0024,312654.0
2023-02-06 15:40:00,39.61,39.62,39.52,39.53,263449.0,37.0024,37.0118,36.9183,36.9277,263449.0
2023-02-06 15:50:00,39.53,39.58,39.46,39.51,1407187.0,36.9277,36.9744,36.8623,36.909,1407187.0
2023-02-07 09:30:00,39.32,39.38,39.19,39.32,471520.0,36.7315,36.7876,36.6101,36.7315,471520.0
2023-02-07 09:40:00,39.32,39.44,39.27,39.44,247735.0,36.7315,36.8436,36.6848,36.8436,247735.0
2023-02-07 09:50:00,39.44,39.52,39.37,39.41,177053.0,36.8436,36.9183,36.7782,36.8156,177053.0
2023-02-07 10:00:00,39.41,39.43,39.28,39.29,151480.0,36.8156,36.8343,36.6941,36.7035,151480.0
2023-02-07 10:10:00,39.29,39.43,39.26,39.43,221173.0,36.7035,36.8343,36.6755,36.8343,221173.0
2023-02-07 10:20:00,39.42,39.45,39.34,39.38,253832.0,36.8249,36.8529,36.7502,36.7876,253832.0
2023-02-07 10:30:00,39.38,39.43,39.35,39.42,171822.0,36.7876,36.8343,36.7595,36.8249,171822.0
2023-02-07 10:40:00,39.41,39.43,39.33,39.34,209798.0,36.8156,36.8343,36.7408,36.7502,209798.0
2023-02-07 10:50:00,39.35,39.41,39.26,39.27,153090.0,36.7595,36.8156,36.6755,36.6848,153090.0
2023-02-07 11:00:00,39.26,39.33,39.2,39.32,171427.0,36.6755,36.7408,36.6194,36.7315,171427.0
2023-02-07 11:10:00,39.32,39.36,39.3,39.34,80801.0,36.7315,36.7689,36.7128,36.7502,80801.0
2023-02-07 11:20:00,39.34,39.41,39.34,39.39,193996.0,36.7502,36.8156,36.7502,36.7969,193996.0
2023-02-07 11:30:00,39.4,39.47,39.37,39.39,179516.0,36.8062,36.8716,36.7782,36.7969,179516.0
2023-02-07 11:40:00,39.39,39.48,39.34,39.45,153473.0,36.7969,36.881,36.7502,36.8529,153473.0
2023-02-07 11:50:00,39.45,39.46,39.35,39.35,110142.0,36.8529,36.8623,36.7595,36.7595,110142.0
2023-02-07 12:00:00,39.35,39.43,39.34,39.39,91851.0,36.7595,36.8343,36.7502,36.7969,91851.0
2023-02-07 12:10:00,39.4,39.41,39.36,39.4,107009.0,36.8062,36.8156,36.7689,36.8062,107009.0
2023-02-07 12:20:00,39.4,39.4,39.32,39.35,122111.0,36.8062,36.8062,36.7315,36.7595,122111.0
2023-02-07 12:30:00,39.36,39.41,39.35,39.41,76539.0,36.7689,36.8156,36.7595,36.8156,76539.0
2023-02-07 12:40:00,39.4,39.73,39.36,39.73,479340.0,36.8062,37.1145,36.7689,37.1145,479340.0
2023-02-07 12:50:00,39.73,39.89,39.66,39.79,330506.0,37.1145,37.264,37.0491,37.1706,330506.0
2023-02-07 13:00:00,39.8,39.87,39.71,39.73,241800.0,37.1799,37.2453,37.0958,37.1145,241800.0
2023-02-07 13:10:00,39.74,39.75,39.43,39.55,265342.0,37.1239,37.1332,36.8343,36.9464,265342.0
2023-02-07 13:20:00,39.55,39.57,39.32,39.33,231405.0,36.9464,36.965,36.7315,36.7408,231405.0
2023-02-07 13:30:00,39.32,39.32,39.05,39.12,424680.0,36.7315,36.7315,36.4793,36.5447,424680.0
2023-02-07 13:40:00,39.12,39.22,39.02,39.04,274555.0,36.5447,36.6381,36.4513,36.4699,274555.0
2023-02-07 13:50:00,39.05,39.17,39.01,39.13,172759.0,36.4793,36.5914,36.4419,36.554,172759.0
2023-02-07 14:00:00,39.12,39.42,39.1,39.4,231602.0,36.5447,36.8249,36.526,36.8062,231602.0
2023-02-07 14:10:00,39.4,39.51,39.39,39.46,167533.0,36.8062,36.909,36.7969,36.8623,167533.0
2023-02-07 14:20:00,39.47,39.51,39.38,39.47,179536.0,36.8716,36.909,36.7876,36.8716,179536.0
2023-02-07 14:30:00,39.47,39.55,39.42,39.52,180136.0,36.8716,36.9464,36.8249,36.9183,180136.0
2023-02-07 14:40:00,39.51,39.57,39.46,39.52,143510.0,36.909,36.965,36.8623,36.9183,143510.0
2023-02-07 14:50:00,39.51,39.55,39.48,39.53,133088.0,36.909,36.9464,36.881,36.9277,133088.0
2023-02-07 15:00:00,39.54,39.65,39.46,39.47,239962.0,36.937,37.0398,36.8623,36.8716,239962.0
2023-02-07 15:10:00,39.47,39.54,39.46,39.52,267546.0,36.8716,36.937,36.8623,36.9183,267546.0
2023-02-07 15:20:00,39.53,39.57,39.51,39.55,317288.0,36.9277,36.965,36.909,36.9464,317288.0
2023-02-07 15:30:00,39.55,39.61,39.49,39.59,364601.0,36.9464,37.0024,36.8903,36.9837,364601.0
2023-02-07 15:40:00,39.59,39.69,39.57,39.69,480292.0,36.9837,37.0771,36.965,37.0771,480292.0
2023-02-07 15:50:00,39.69,39.76,39.59,39.67,1676677.0,37.0771,37.1425,36.9837,37.0585,1676677.0
2023-02-08 09:30:00,39.23,39.4,38.83,39.01,714569.0,36.6474,36.8062,36.2738,36.4419,714569.0
2023-02-08 09:40:00,39.01,39.09,38.89,38.93,593270.0,36.4419,36.5166,36.3298,36.3672,593270.0
2023-02-08 09:50:00,38.92,38.96,38.83,38.88,499131.0,36.3578,36.3952,36.2738,36.3205,499131.0
2023-02-08 10:00:00,38.88,38.9,38.78,38.84,357564.0,36.3205,36.3392,36.2271,36.2831,357564.0
2023-02-08 10:10:00,38.83,39.0,38.8,39.0,527435.0,36.2738,36.4326,36.2457,36.4326,527435.0
2023-02-08 10:20:00,39.0,39.03,38.83,38.86,390395.0,36.4326,36.4606,36.2738,36.3018,390395.0
2023-02-08 10:30:00,38.86,38.88,38.74,38.86,435736.0,36.3018,36.3205,36.1897,36.3018,435736.0
2023-02-08 10:40:00,38.86,38.95,38.85,38.88,310606.0,36.3018,36.3859,36.2924,36.3205,310606.0
2023-02-08 10:50:00,38.88,38.89,38.71,38.89,331662.0,36.3205,36.3298,36.1617,36.3298,331662.0
2023-02-08 11:00:00,38.89,38.89,38.71,38.75,187472.0,36.3298,36.3298,36.1617,36.199,187472.0
2023-02-08 11:10:00,38.75,38.81,38.7,38.77,214388.0,36.199,36.2551,36.1523,36.2177,214388.0
2023-02-08 11:20:00,38.77,38.82,38.58,38.61,349629.0,36.2177,36.2644,36.0402,36.0682,349629.0
2023-02-08 11:30:00,38.61,38.65,38.53,38.54,220451.0,36.0682,36.1056,35.9935,36.0029,220451.0
2023-02-08 11:40:00,38.54,38.63,38.53,38.58,194608.0,36.0029,36.0869,35.9935,36.0402,194608.0
2023-02-08 11:50:00,38.58,38.65,38.57,38.65,195500.0,36.0402,36.1056,36.0309,36.1056,195500.0
2023-02-08 12:00:00,38.64,38.65,38.57,38.62,203089.0,36.0963,36.1056,36.0309,36.0776,203089.0
2023-02-08 12:10:00,38.62,38.65,38.55,38.61,184122.0,36.0776,36.1056,36.0122,36.0682,184122.0
2023-02-08 12:20:00,38.61,38.71,38.58,38.71,195730.0,36.0682,36.1617,36.0402,36.1617,195730.0
2023-02-08 12:30:00,38.71,38.77,38.66,38.73,210569.0,36.1617,36.2177,36.115,36.1803,210569.0
2023-02-08 12:40:00,38.72,38.81,38.69,38.8,134088.0,36.171,36.2551,36.143,36.2457,134088.0
2023-02-08 12:50:00,38.8,38.88,38.8,38.87,125430.0,36.2457,36.3205,36.2457,36.3111,125430.0
2023-02-08 13:00:00,38.87,38.98,38.86,38.95,185136.0,36.3111,36.4139,36.3018,36.3859,185136.0
2023-02-08 13:10:00,38.96,39.01,38.93,39.0,204300.0,36.3952,36.4419,36.3672,36.4326,204300.0
2023-02-08 13:20:00,39.0,39.04,38.89,38.91,207655.0,36.4326,36.4699,36.3298,36.3485,207655.0
2023-02-08 13:30:00,38.91,38.94,38.86,38.89,261780.0,36.3485,36.3765,36.3018,36.3298,261780.0
2023-02-08 13:40:00,38.9,38.95,38.87,38.91,221936.0,36.3392,36.3859,36.3111,36.3485,221936.0
2023-02-08 13:50:00,38.91,38.96,38.89,38.91,192605.0,36.3485,36.3952,36.3298,36.3485,192605.0
2023-02-08 14:00:00,38.92,38.93,38.86,38.9,225853.0,36.3578,36.3672,36.3018,36.3392,225853.0
2023-02-08 14:10:00,38.9,38.99,38.88,38.95,186417.0,36.3392,36.4232,36.3205,36.3859,186417.0
2023-02-08 14:20:00,38.95,38.95,38.77,38.77,228343.0,36.3859,36.3859,36.2177,36.2177,228343.0
2023-02-08 14:30:00,38.77,38.79,38.7,38.71,216083.0,36.2177,36.2364,36.1523,36.1617,216083.0
2023-02-08 14:40:00,38.71,38.73,38.65,38.71,191739.0,36.1617,36.1803,36.1056,36.1617,191739.0
2023-02-08 14:50:00,38.71,38.78,38.68,38.77,185527.0,36.1617,36.2271,36.1336,36.2177,185527.0
2023-02-08 15:00:00,38.76,38.79,38.7,38.73,226077.0,36.2084,36.2364,36.1523,36.1803,226077.0
2023-02-08 15:10:00,38.74,38.76,38.69,38.7,210058.0,36.1897,36.2084,36.143,36.1523,210058.0
2023-02-08 15:20:00,38.7,38.77,38.66,38.71,454135.0,36.1523,36.2177,36.115,36.1617,454135.0
2023-02-08 15:30:00,38.71,38.73,38.67,38.72,575238.0,36.1617,36.1803,36.1243,36.171,575238.0
2023-02-08 15:40:00,38.71,38.76,38.67,38.71,543772.0,36.1617,36.2084,36.1243,36.1617,543772.0
2023-02-08 15:50:00,38.71,38.81,38.7,38.78,1827786.0,36.1617,36.2551,36.1523,36.2271,1827786.0
2023-02-09 09:30:00,39.21,39.43,39.19,39.3,474261.0,36.6287,36.8343,36.6101,36.7128,474261.0
2023-02-09 09:40:00,39.31,39.35,39.16,39.27,432465.0,36.7222,36.7595,36.582,36.6848,432465.0
2023-02-09 09:50:00,39.27,39.3,39.16,39.16,361614.0,36.6848,36.7128,36.582,36.582,361614.0
2023-02-09 10:00:00,39.16,39.17,39.03,39.07,234858.0,36.582,36.5914,36.4606,36.498,234858.0
2023-02-09 10:10:00,39.06,39.11,38.97,39.0,237358.0,36.4886,36.5353,36.4045,36.4326,237358.0
2023-02-09 10:20:00,38.99,38.99,38.79,38.81,204322.0,36.4232,36.4232,36.2364,36.2551,204322.0
2023-02-09 10:30:00,38.8,38.91,38.76,38.87,218829.0,36.2457,36.3485,36.2084,36.3111,218829.0
2023-02-09 10:40:00,38.87,39.03,38.83,39.0,207161.0,36.3111,36.4606,36.2738,36.4326,207161.0
2023-02-09 10:50:00,39.0,39.02,38.95,38.96,289370.0,36.4326,36.4513,36.3859,36.3952,289370.0
2023-02-09 11:00:00,38.96,38.97,38.74,38.8,560961.0,36.3952,36.4045,36.1897,36.2457,560961.0
2023-02-09 11:10:00,38.8,38.9,38.8,38.85,179440.0,36.2457,36.3392,36.2457,36.2924,179440.0
2023-02-09 11:20:00,38.85,38.86,38.76,38.82,162090.0,36.2924,36.3018,36.2084,36.2644,162090.0
2023-02-09 11:30:00,38.82,38.83,38.7,38.76,160179.0,36.2644,36.2738,36.1523,36.2084,160179.0
2023-02-09 11:40:00,38.75,38.75,38.68,38.71,118195.0,36.199,36.199,36.1336,36.1617,118195.0
2023-02-09 11:50:00,38.71,38.78,38.69,38.78,106881.0,36.1617,36.2271,36.143,36.2271,106881.0
2023-02-09 12:00:00,38.78,38.82,38.71,38.73,97919.0,36.2271,36.2644,36.1617,36.1803,97919.0
2023-02-09 12:10:00,38.73,38.82,38.7,38.81,119926.0,36.1803,36.2644,36.1523,36.2551,119926.0
2023-02-09 12:20:00,38.81,38.82,38.67,38.67,129546.0,36.2551,36.2644,36.1243,36.1243,129546.0
2023-02-09 12:30:00,38.67,38.67,38.5,38.52,199046.0,36.1243,36.1243,35.9655,35.9842,199046.0
2023-02-09 12:40:00,38.51,38.56,38.48,38.53,295887.0,35.9748,36.0215,35.9468,35.9935,295887.0
2023-02-09 12:50:00,38.53,38.68,38.53,38.67,155359.0,35.9935,36.1336,35.9935,36.1243,155359.0
2023-02-09 13:00:00,38.67,38.67,38.52,38.63,480783.0,36.1243,36.1243,35.9842,36.0869,480783.0
2023-02-09 13:10:00,38.63,38.63,38.55,38.59,297812.0,36.0869,36.0869,36.0122,36.0496,297812.0
2023-02-09 13:20:00,38.59,38.62,38.54,38.57,476740.0,36.0496,36.0776,36.0029,36.0309,476740.0
2023-02-09 13:30:00,38.56,38.65,38.52,38.58,221410.0,36.0215,36.1056,35.9842,36.0402,221410.0
2023-02-09 13:40:00,38.58,38.58,38.45,38.48,270188.0,36.0402,36.0402,35.9188,35.9468,270188.0
2023-02-09 13:50:00,38.48,38.48,38.42,38.47,326334.0,35.9468,35.9468,35.8908,35.9375,326334.0
2023-02-09 14:00:00,38.46,38.48,38.36,38.45,229238.0,35.9281,35.9468,35.8347,35.9188,229238.0
2023-02-09 14:10:00,38.45,38.46,38.31,38.33,200639.0,35.9188,35.9281,35.788,35.8067,200639.0
2023-02-09 14:20:00,38.33,38.36,38.27,38.29,189250.0,35.8067,35.8347,35.7506,35.7693,189250.0
2023-02-09 14:30:00,38.29,38.31,38.22,38.28,253259.0,35.7693,35.788,35.7039,35.76,253259.0
2023-02-09 14:40:00,38.28,38.38,38.27,38.27,550525.0,35.76,35.8534,35.7506,35.7506,550525.0
2023-02-09 14:50:00,38.27,38.33,38.23,38.33,265272.0,35.7506,35.8067,35.7133,35.8067,265272.0
2023-02-09 15:00:00,38.32,38.33,38.13,38.25,408991.0,35.7973,35.8067,35.6198,35.7319,408991.0
2023-02-09 15:10:00,38.25,38.26,38.13,38.16,402486.0,35.7319,35.7413,35.6198,35.6479,402486.0
2023-02-09 15:20:00,38.17,38.2,38.09,38.09,384545.0,35.6572,35.6852,35.5825,35.5825,384545.0
2023-02-09 15:30:00,38.09,38.11,38.06,38.11,581683.0,35.5825,35.6012,35.5545,35.6012,581683.0
2023-02-09 15:40:00,38.11,38.11,37.99,38.0,719354.0,35.6012,35.6012,35.4891,35.4984,719354.0
2023-02-09 15:50:00,38.0,38.1,37.87,37.9,3622054.0,35.4984,35.5918,35.377,35.405,3622054.0
2023-02-10 09:30:00,37.9,38.04,37.88,38.02,688908.0,35.405,35.5358,35.3863,35.5171,688908.0
2023-02-10 09:40:00,38.01,38.22,37.96,38.22,403500.0,35.5077,35.7039,35.461,35.7039,403500.0
2023-02-10 09:50:00,38.22,38.33,38.05,38.11,244925.0,35.7039,35.8067,35.5451,35.6012,244925.0
2023-02-10 10:00:00,38.11,38.18,38.01,38.18,313021.0,35.6012,35.6666,35.5077,35.6666,313021.0
2023-02-10 10:10:00,38.18,38.37,38.18,38.33,477366.0,35.6666,35.844,35.6666,35.8067,477366.0
2023-02-10 10:20:00,38.33,38.36,38.26,38.3,190513.0,35.8067,35.8347,35.7413,35.7787,190513.0
2023-02-10 10:30:00,38.3,38.36,38.23,38.26,281087.0,35.7787,35.8347,35.7133,35.7413,281087.0
2023-02-10 10:40:00,38.25,38.26,38.06,38.15,265115.0,35.7319,35.7413,35.5545,35.6385,265115.0
2023-02-10 10:50:00,38.15,38.15,38.08,38.12,211839.0,35.6385,35.6385,35.5731,35.6105,211839.0
2023-02-10 11:00:00,38.11,38.23,38.1,38.23,227912.0,35.6012,35.7133,35.5918,35.7133,227912.0
2023-02-10 11:10:00,38.23,38.31,38.2,38.3,280521.0,35.7133,35.788,35.6852,35.7787,280521.0
2023-02-10 11:20:00,38.3,38.38,38.27,38.32,310529.0,35.7787,35.8534,35.7506,35.7973,310529.0
2023-02-10 11:30:00,38.31,38.35,38.22,38.23,188180.0,35.788,35.8254,35.7039,35.7133,188180.0
2023-02-10 11:40:00,38.22,38.27,38.18,38.2,130684.0,35.7039,35.7506,35.6666,35.6852,130684.0
2023-02-10 11:50:00,38.2,38.22,38.07,38.09,137168.0,35.6852,35.7039,35.5638,35.5825,137168.0
2023-02-10 12:00:00,38.09,38.1,37.99,38.05,132078.0,35.5825,35.5918,35.4891,35.5451,132078.0
2023-02-10 12:10:00,38.06,38.06,37.96,38.02,233917.0,35.5545,35.5545,35.461,35.5171,233917.0
2023-02-10 12:20:00,38.02,38.07,38.01,38.05,126155.0,35.5171,35.5638,35.5077,35.5451,126155.0
2023-02-10 12:30:00,38.05,38.12,38.04,38.09,134051.0,35.5451,35.6105,35.5358,35.5825,134051.0
2023-02-10 12:40:00,38.09,38.14,38.08,38.09,128454.0,35.5825,35.6292,35.5731,35.5825,128454.0
2023-02-10 12:50:00,38.09,38.16,38.07,38.14,104649.0,35.5825,35.6479,35.5638,35.6292,104649.0
2023-02-10 13:00:00,38.15,38.22,38.15,38.2,142764.0,35.6385,35.7039,35.6385,35.6852,142764.0
2023-02-10 13:10:00,38.2,38.33,38.18,38.33,104647.0,35.6852,35.8067,35.6666,35.8067,104647.0
2023-02-10 13:20:00,38.33,38.37,38.29,38.29,182229.0,35.8067,35.844,35.7693,35.7693,182229.0
2023-02-10 13:30:00,38.3,38.3,38.24,38.29,143314.0,35.7787,35.7787,35.7226,35.7693,143314.0
2023-02-10 13:40:00,38.3,38.3,38.24,38.26,102163.0,35.7787,35.7787,35.7226,35.7413,102163.0
2023-02-10 13:50:00,38.26,38.27,38.19,38.22,102943.0,35.7413,35.7506,35.6759,35.7039,102943.0
2023-02-10 14:00:00,38.22,38.25,38.2,38.23,127285.0,35.7039,35.7319,35.6852,35.7133,127285.0
2023-02-10 14:10:00,38.23,38.33,38.22,38.31,167866.0,35.7133,35.8067,35.7039,35.788,167866.0
2023-02-10 14:20:00,38.32,38.33,38.26,38.27,153094.0,35.7973,35.8067,35.7413,35.7506,153094.0
2023-02-10 14:30:00,38.27,38.33,38.22,38.32,155139.0,35.7506,35.8067,35.7039,35.7973,155139.0
2023-02-10 14:40:00,38.32,38.32,38.25,38.25,126344.0,35.7973,35.7973,35.7319,35.7319,126344.0
2023-02-10 14:50:00,38.26,38.33,38.23,38.32,135085.0,35.7413,35.8067,35.7133,35.7973,135085.0
2023-02-10 15:00:00,38.32,38.38,38.31,38.34,219251.0,35.7973,35.8534,35.788,35.816,219251.0
2023-02-10 15:10:00,38.34,38.34,38.2,38.2,198783.0,35.816,35.816,35.6852,35.6852,198783.0
2023-02-10 15:20:00,38.2,38.2,38.14,38.19,240498.0,35.6852,35.6852,35.6292,35.6759,240498.0
2023-02-10 15:30:00,38.19,38.33,38.18,38.32,353938.0,35.6759,35.8067,35.6666,35.7973,353938.0
2023-02-10 15:40:00,38.32,38.33,38.26,38.29,421558.0,35.7973,35.8067,35.7413,35.7693,421558.0
2023-02-10 15:50:00,38.29,38.38,38.24,38.38,1291936.0,35.7693,35.8534,35.7226,35.8534,1291936.0
2023-02-13 09:30:00,38.17,38.55,38.17,38.54,586786.0,35.6572,36.0122,35.6572,36.0029,586786.0
2023-02-13 09:40:00,38.54,38.72,38.52,38.72,390066.0,36.0029,36.171,35.9842,36.171,390066.0
2023-02-13 09:50:00,38.72,38.75,38.65,38.7,207617.0,36.171,36.199,36.1056,36.1523,207617.0
2023-02-13 10:00:00,38.7,38.77,38.65,38.72,284169.0,36.1523,36.2177,36.1056,36.171,284169.0
2023-02-13 10:10:00,38.72,38.73,38.66,38.72,167397.0,36.171,36.1803,36.115,36.171,167397.0
2023-02-13 10:20:00,38.72,38.87,38.71,38.86,254215.0,36.171,36.3111,36.1617,36.3018,254215.0
2023-02-13 10:30:00,38.87,38.88,38.75,38.76,148742.0,36.3111,36.3205,36.199,36.2084,148742.0
2023-02-13 10:40:00,38.75,38.79,38.7,38.79,173717.0,36.199,36.2364,36.1523,36.2364,173717.0
2023-02-13 10:50:00,38.79,38.9,38.78,38.88,188763.0,36.2364,36.3392,36.2271,36.3205,188763.0
2023-02-13 11:00:00,38.88,38.96,38.87,38.89,377959.0,36.3205,36.3952,36.3111,36.3298,377959.0
2023-02-13 11:10:00,38.88,38.89,38.86,38.87,154768.0,36.3205,36.3298,36.3018,36.3111,154768.0
2023-02-13 11:20:00,38.88,38.91,38.86,38.9,166437.0,36.3205,36.3485,36.3018,36.3392,166437.0
2023-02-13 11:30:00,38.9,38.96,38.87,38.95,301053.0,36.3392,36.3952,36.3111,36.3859,301053.0
2023-02-13 11:40:00,38.95,39.0,38.88,38.97,388654.0,36.3859,36.4326,36.3205,36.4045,388654.0
2023-02-13 11:50:00,38.97,39.01,38.91,39.01,225721.0,36.4045,36.4419,36.3485,36.4419,225721.0
2023-02-13 12:00:00,39.0,39.04,38.97,39.02,188132.0,36.4326,36.4699,36.4045,36.4513,188132.0
2023-02-13 12:10:00,39.01,39.04,38.98,39.02,122576.0,36.4419,36.4699,36.4139,36.4513,122576.0
2023-02-13 12:20:00,39.02,39.06,39.0,39.02,124090.0,36.4513,36.4886,36.4326,36.4513,124090.0
2023-02-13 12:30:00,39.02,39.03,38.99,39.02,112011.0,36.4513,36.4606,36.4232,36.4513,112011.0
2023-02-13 12:40:00,39.03,39.09,39.02,39.08,87236.0,36.4606,36.5166,36.4513,36.5073,87236.0
2023-02-13 12:50:00,39.07,39.09,38.99,39.01,211431.0,36.498,36.5166,36.4232,36.4419,211431.0
2023-02-13 13:00:00,39.01,39.01,38.96,38.98,170723.0,36.4419,36.4419,36.3952,36.4139,170723.0
2023-02-13 13:10:00,38.97,39.02,38.94,38.98,229837.0,36.4045,36.4513,36.3765,36.4139,229837.0
2023-02-13 13:20:00,38.98,39.04,38.95,39.02,152904.0,36.4139,36.4699,36.3859,36.4513,152904.0
2023-02-13 13:30:00,39.03,39.06,39.01,39.05,177749.0,36.4606,36.4886,36.4419,36.4793,177749.0
2023-02-13 13:40:00,39.05,39.06,39.02,39.04,204287.0,36.4793,36.4886,36.4513,36.4699,204287.0
2023-02-13 13:50:00,39.04,39.08,39.03,39.06,126137.0,36.4699,36.5073,36.4606,36.4886,126137.0
2023-02-13 14:00:00,39.06,39.07,39.01,39.01,174317.0,36.4886,36.498,36.4419,36.4419,174317.0
2023-02-13 14:10:00,39.02,39.02,38.95,38.98,164905.0,36.4513,36.4513,36.3859,36.4139,164905.0
2023-02-13 14:20:00,38.97,39.03,38.95,39.0,217689.0,36.4045,36.4606,36.3859,36.4326,217689.0
2023-02-13 14:30:00,39.0,39.04,38.98,39.04,374386.0,36.4326,36.4699,36.4139,36.4699,374386.0
2023-02-13 14:40:00,39.04,39.04,38.99,39.0,281956.0,36.4699,36.4699,36.4232,36.4326,281956.0
2023-02-13 14:50:00,38.99,39.04,38.99,39.03,228274.0,36.4232,36.4699,36.4232,36.4606,228274.0
2023-02-13 15:00:00,39.03,39.08,39.0,39.02,345255.0,36.4606,36.5073,36.4326,36.4513,345255.0
2023-02-13 15:10:00,39.02,39.13,39.02,39.12,378764.0,36.4513,36.554,36.4513,36.5447,378764.0
2023-02-13 15:20:00,39.12,39.19,39.1,39.15,453529.0,36.5447,36.6101,36.526,36.5727,453529.0
2023-02-13 15:30:00,39.15,39.21,39.13,39.21,456220.0,36.5727,36.6287,36.554,36.6287,456220.0
2023-02-13 15:40:00,39.2,39.26,39.16,39.2,563455.0,36.6194,36.6755,36.582,36.6194,563455.0
2023-02-13 15:50:00,39.2,39.2,39.01,39.1,1636987.0,36.6194,36.6194,36.4419,36.526,1636987.0
2023-02-14 09:30:00,38.9,39.0,38.71,38.87,766591.0,36.3392,36.4326,36.1617,36.3111,766591.0
2023-02-14 09:40:00,38.86,39.04,38.81,38.95,403027.0,36.3018,36.4699,36.2551,36.3859,403027.0
2023-02-14 09:50:00,38.95,39.14,38.93,39.08,221435.0,36.3859,36.5634,36.3672,36.5073,221435.0
2023-02-14 10:00:00,39.08,39.13,39.01,39.07,300737.0,36.5073,36.554,36.4419,36.498,300737.0
2023-02-14 10:10:00,39.07,39.27,39.06,39.11,535063.0,36.498,36.6848,36.4886,36.5353,535063.0
2023-02-14 10:20:00,39.11,39.14,38.97,38.98,350171.0,36.5353,36.5634,36.4045,36.4139,350171.0
2023-02-14 10:30:00,38.98,39.01,38.69,38.7,568034.0,36.4139,36.4419,36.143,36.1523,568034.0
2023-02-14 10:40:00,38.7,38.85,38.66,38.81,675256.0,36.1523,36.2924,36.115,36.2551,675256.0
2023-02-14 10:50:00,38.81,38.82,38.72,38.78,338730.0,36.2551,36.2644,36.171,36.2271,338730.0
2023-02-14 11:00:00,38.77,38.99,38.76,38.89,221662.0,36.2177,36.4232,36.2084,36.3298,221662.0
2023-02-14 11:10:00,38.89,38.93,38.85,38.9,273433.0,36.3298,36.3672,36.2924,36.3392,273433.0
2023-02-14 11:20:00,38.89,38.91,38.67,38.68,396661.0,36.3298,36.3485,36.1243,36.1336,396661.0
2023-02-14 11:30:00,38.68,38.68,38.53,38.57,366746.0,36.1336,36.1336,35.9935,36.0309,366746.0
2023-02-14 11:40:00,38.56,38.63,38.53,38.63,243970.0,36.0215,36.0869,35.9935,36.0869,243970.0
2023-02-14 11:50:00,38.63,38.73,38.55,38.71,205381.0,36.0869,36.1803,36.0122,36.1617,205381.0
2023-02-14 12:00:00,38.7,38.78,38.69,38.77,135023.0,36.1523,36.2271,36.143,36.2177,135023.0
2023-02-14 12:10:00,38.77,38.85,38.77,38.84,165843.0,36.2177,36.2924,36.2177,36.2831,165843.0
2023-02-14 12:20:00,38.84,38.86,38.78,38.78,171253.0,36.2831,36.3018,36.2271,36.2271,171253.0
2023-02-14 12:30:00,38.78,38.84,38.75,38.78,123626.0,36.2271,36.2831,36.199,36.2271,123626.0
2023-02-14 12:40:00,38.77,38.83,38.75,38.81,125529.0,36.2177,36.2738,36.199,36.2551,125529.0
2023-02-14 12:50:00,38.81,38.87,38.78,38.84,142139.0,36.2551,36.3111,36.2271,36.2831,142139.0
2023-02-14 13:00:00,38.85,39.02,38.82,38.96,262763.0,36.2924,36.4513,36.2644,36.3952,262763.0
2023-02-14 13:10:00,38.96,39.05,38.91,39.0,158825.0,36.3952,36.4793,36.3485,36.4326,158825.0
2023-02-14 13:20:00,39.0,39.04,38.98,39.02,224841.0,36.4326,36.4699,36.4139,36.4513,224841.0
2023-02-14 13:30:00,39.03,39.09,39.01,39.02,130651.0,36.4606,36.5166,36.4419,36.4513,130651.0
2023-02-14 13:40:00,39.02,39.04,38.99,39.0,215280.0,36.4513,36.4699,36.4232,36.4326,215280.0
2023-02-14 13:50:00,39.01,39.02,38.97,39.0,184961.0,36.4419,36.4513,36.4045,36.4326,184961.0
2023-02-14 14:00:00,39.0,39.06,38.9,38.94,613050.0,36.4326,36.4886,36.3392,36.3765,613050.0
2023-02-14 14:10:00,38.94,39.02,38.93,39.02,169989.0,36.3765,36.4513,36.3672,36.4513,169989.0
2023-02-14 14:20:00,39.01,39.03,38.96,39.02,237372.0,36.4419,36.4606,36.3952,36.4513,237372.0
2023-02-14 14:30:00,39.03,39.16,39.02,39.13,334069.0,36.4606,36.582,36.4513,36.554,334069.0
2023-02-14 14:40:00,39.13,39.14,39.05,39.08,266444.0,36.554,36.5634,36.4793,36.5073,266444.0
2023-02-14 14:50:00,39.08,39.12,39.04,39.1,209165.0,36.5073,36.5447,36.4699,36.526,209165.0
2023-02-14 15:00:00,39.11,39.11,39.04,39.08,325717.0,36.5353,36.5353,36.4699,36.5073,325717.0
2023-02-14 15:10:00,39.08,39.14,39.01,39.12,376735.0,36.5073,36.5634,36.4419,36.5447,376735.0
2023-02-14 15:20:00,39.12,39.16,39.09,39.14,308656.0,36.5447,36.582,36.5166,36.5634,308656.0
2023-02-14 15:30:00,39.13,39.17,39.12,39.15,559844.0,36.554,36.5914,36.5447,36.5727,559844.0
2023-02-14 15:40:00,39.14,39.22,39.13,39.22,586681.0,36.5634,36.6381,36.554,36.6381,586681.0
2023-02-14 15:50:00,39.21,39.22,39.03,39.05,1533730.0,36.6287,36.6381,36.4606,36.4793,1533730.0
2023-02-15 09:30:00,39.2,39.2,38.72,38.96,713091.0,36.6194,36.6194,36.171,36.3952,713091.0
2023-02-15 09:40:00,38.95,39.14,38.9,39.14,352825.0,36.3859,36.5634,36.3392,36.5634,352825.0
2023-02-15 09:50:00,39.14,39.2,39.08,39.12,374070.0,36.5634,36.6194,36.5073,36.5447,374070.0
2023-02-15 10:00:00,39.11,39.25,39.04,39.05,346142.0,36.5353,36.6661,36.4699,36.4793,346142.0
2023-02-15 10:10:00,39.05,39.12,38.99,39.12,362089.0,36.4793,36.5447,36.4232,36.5447,362089.0
2023-02-15 10:20:00,39.13,39.19,39.05,39.09,179694.0,36.554,36.6101,36.4793,36.5166,179694.0
2023-02-15 10:30:00,39.09,39.16,39.06,39.07,148207.0,36.5166,36.582,36.4886,36.498,148207.0
2023-02-15 10:40:00,39.07,39.12,39.01,39.08,220333.0,36.498,36.5447,36.4419,36.5073,220333.0
2023-02-15 10:50:00,39.09,39.12,39.02,39.02,259405.0,36.5166,36.5447,36.4513,36.4513,259405.0
2023-02-15 11:00:00,39.02,39.14,39.0,39.11,251299.0,36.4513,36.5634,36.4326,36.5353,251299.0
2023-02-15 11:10:00,39.12,39.16,39.07,39.11,138900.0,36.5447,36.582,36.498,36.5353,138900.0
2023-02-15 11:20:00,39.11,39.21,39.09,39.19,236497.0,36.5353,36.6287,36.5166,36.6101,236497.0
2023-02-15 11:30:00,39.2,39.21,39.12,39.21,196808.0,36.6194,36.6287,36.5447,36.6287,196808.0
2023-02-15 11:40:00,39.2,39.34,39.2,39.33,324512.0,36.6194,36.7502,36.6194,36.7408,324512.0
2023-02-15 11:50:00,39.33,39.38,39.32,39.37,299614.0,36.7408,36.7876,36.7315,36.7782,299614.0
2023-02-15 12:00:00,39.37,39.41,39.31,39.38,292034.0,36.7782,36.8156,36.7222,36.7876,292034.0
2023-02-15 12:10:00,39.38,39.42,39.36,39.39,234957.0,36.7876,36.8249,36.7689,36.7969,234957.0
2023-02-15 12:20:00,39.39,39.4,39.31,39.31,238834.0,36.7969,36.8062,36.7222,36.7222,238834.0
2023-02-15 12:30:00,39.31,39.37,39.29,39.35,157865.0,36.7222,36.7782,36.7035,36.7595,157865.0
2023-02-15 12:40:00,39.34,39.36,39.31,39.35,142394.0,36.7502,36.7689,36.7222,36.7595,142394.0
2023-02-15 12:50:00,39.35,39.37,39.31,39.37,155586.0,36.7595,36.7782,36.7222,36.7782,155586.0
2023-02-15 13:00:00,39.37,39.4,39.3,39.36,188894.0,36.7782,36.8062,36.7128,36.7689,188894.0
2023-02-15 13:10:00,39.36,39.41,39.35,39.38,172299.0,36.7689,36.8156,36.7595,36.7876,172299.0
2023-02-15 13:20:00,39.38,39.42,39.36,39.41,158007.0,36.7876,36.8249,36.7689,36.8156,158007.0
2023-02-15 13:30:00,39.41,39.42,39.29,39.3,257239.0,36.8156,36.8249,36.7035,36.7128,257239.0
2023-02-15 13:40:00,39.3,39.32,39.26,39.28,250861.0,36.7128,36.7315,36.6755,36.6941,250861.0
2023-02-15 13:50:00,39.28,39.39,39.26,39.39,226589.0,36.6941,36.7969,36.6755,36.7969,226589.0
2023-02-15 14:00:00,39.39,39.46,39.38,39.45,183571.0,36.7969,36.8623,36.7876,36.8529,183571.0
2023-02-15 14:10:00,39.45,39.48,39.41,39.41,157576.0,36.8529,36.881,36.8156,36.8156,157576.0
2023-02-15 14:20:00,39.41,39.47,39.41,39.46,158018.0,36.8156,36.8716,36.8156,36.8623,158018.0
2023-02-15 14:30:00,39.46,39.49,39.43,39.45,319404.0,36.8623,36.8903,36.8343,36.8529,319404.0
2023-02-15 14:40:00,39.46,39.48,39.43,39.47,184328.0,36.8623,36.881,36.8343,36.8716,184328.0
2023-02-15 14:50:00,39.47,39.48,39.38,39.39,359235.0,36.8716,36.881,36.7876,36.7969,359235.0
2023-02-15 15:00:00,39.39,39.42,39.36,39.41,177764.0,36.7969,36.8249,36.7689,36.8156,177764.0
2023-02-15 15:10:00,39.41,39.42,39.37,39.38,259113.0,36.8156,36.8249,36.7782,36.7876,259113.0
2023-02-15 15:20:00,39.38,39.42,39.37,39.4,215384.0,36.7876,36.8249,36.7782,36.8062,215384.0
2023-02-15 15:30:00,39.4,39.42,39.36,39.41,410476.0,36.8062,36.8249,36.7689,36.8156,410476.0
2023-02-15 15:40:00,39.41,39.51,39.4,39.51,825110.0,36.8156,36.909,36.8062,36.909,825110.0
2023-02-15 15:50:00,39.51,39.52,39.34,39.43,1636819.0,36.909,36.9183,36.7502,36.8343,1636819.0
2023-02-16 09:30:00,38.85,39.16,38.8,39.08,728607.0,36.2924,36.582,36.2457,36.5073,728607.0
2023-02-16 09:40:00,39.08,39.2,39.02,39.16,675464.0,36.5073,36.6194,36.4513,36.582,675464.0
2023-02-16 09:50:00,39.16,39.26,39.11,39.2,652221.0,36.582,36.6755,36.5353,36.6194,652221.0
2023-02-16 10:00:00,39.2,39.25,39.13,39.16,314767.0,36.6194,36.6661,36.554,36.582,314767.0
2023-02-16 10:10:00,39.16,39.26,39.15,39.21,356276.0,36.582,36.6755,36.5727,36.6287,356276.0
2023-02-16 10:20:00,39.2,39.3,39.19,39.23,321914.0,36.6194,36.7128,36.6101,36.6474,321914.0
2023-02-16 10:30:00,39.23,39.39,39.21,39.36,193454.0,36.6474,36.7969,36.6287,36.7689,193454.0
2023-02-16 10:40:00,39.36,39.4,39.27,39.29,267890.0,36.7689,36.8062,36.6848,36.7035,267890.0
2023-02-16 10:50:00,39.29,39.3,39.17,39.22,324640.0,36.7035,36.7128,36.5914,36.6381,324640.0
2023-02-16 11:00:00,39.22,39.31,39.21,39.3,245260.0,36.6381,36.7222,36.6287,36.7128,245260.0
2023-02-16 11:10:00,39.31,39.4,39.29,39.4,343132.0,36.7222,36.8062,36.7035,36.8062,343132.0
2023-02-16 11:20:00,39.39,39.39,39.3,39.37,167303.0,36.7969,36.7969,36.7128,36.7782,167303.0
2023-02-16 11:30:00,39.37,39.43,39.33,39.39,173139.0,36.7782,36.8343,36.7408,36.7969,173139.0
2023-02-16 11:40:00,39.39,39.52,39.38,39.48,214076.0,36.7969,36.9183,36.7876,36.881,214076.0
2023-02-16 11:50:00,39.48,39.57,39.47,39.57,192667.0,36.881,36.965,36.8716,36.965,192667.0
2023-02-16 12:00:00,39.57,39.63,39.55,39.63,180023.0,36.965,37.0211,36.9464,37.0211,180023.0
2023-02-16 12:10:00,39.63,39.7,39.59,39.61,210682.0,37.0211,37.0865,36.9837,37.0024,210682.0
2023-02-16 12:20:00,39.61,39.72,39.58,39.7,169477.0,37.0024,37.1052,36.9744,37.0865,169477.0
2023-02-16 12:30:00,39.7,39.74,39.67,39.74,226093.0,37.0865,37.1239,37.0585,37.1239,226093.0
2023-02-16 12:40:00,39.73,39.82,39.72,39.8,324852.0,37.1145,37.1986,37.1052,37.1799,324852.0
2023-02-16 12:50:00,39.8,39.82,39.74,39.77,290557.0,37.1799,37.1986,37.1239,37.1519,290557.0
2023-02-16 13:00:00,39.78,39.81,39.74,39.77,286605.0,37.1612,37.1892,37.1239,37.1519,286605.0
2023-02-16 13:10:00,39.77,39.78,39.68,39.71,177780.0,37.1519,37.1612,37.0678,37.0958,177780.0
2023-02-16 13:20:00,39.71,39.78,39.68,39.78,297824.0,37.0958,37.1612,37.0678,37.1612,297824.0
2023-02-16 13:30:00,39.77,39.83,39.74,39.81,254041.0,37.1519,37.2079,37.1239,37.1892,254041.0
2023-02-16 13:40:00,39.8,39.9,39.79,39.88,273946.0,37.1799,37.2733,37.1706,37.2546,273946.0
2023-02-16 13:50:00,39.89,39.9,39.77,39.79,169558.0,37.264,37.2733,37.1519,37.1706,169558.0
2023-02-16 14:00:00,39.8,39.84,39.74,39.76,205578.0,37.1799,37.2173,37.1239,37.1425,205578.0
2023-02-16 14:10:00,39.75,39.87,39.75,39.86,288475.0,37.1332,37.2453,37.1332,37.236,288475.0
2023-02-16 14:20:00,39.86,39.86,39.79,39.81,284412.0,37.236,37.236,37.1706,37.1892,284412.0
2023-02-16 14:30:00,39.8,39.97,39.8,39.93,337161.0,37.1799,37.3387,37.1799,37.3013,337161.0
2023-02-16 14:40:00,39.92,39.93,39.84,39.89,460765.0,37.292,37.3013,37.2173,37.264,460765.0
2023-02-16 14:50:00,39.89,39.99,39.87,39.97,487393.0,37.264,37.3574,37.2453,37.3387,487393.0
2023-02-16 15:00:00,39.97,39.99,39.77,39.93,663143.0,37.3387,37.3574,37.1519,37.3013,663143.0
2023-02-16 15:10:00,39.92,39.94,39.83,39.87,513948.0,37.292,37.3107,37.2079,37.2453,513948.0
2023-02-16 15:20:00,39.87,39.87,39.75,39.79,921886.0,37.2453,37.2453,37.1332,37.1706,921886.0
2023-02-16 15:30:00,39.79,39.79,39.67,39.74,805080.0,37.1706,37.1706,37.0585,37.1239,805080.0
2023-02-16 15:40:00,39.74,39.76,39.66,39.75,992741.0,37.1239,37.1425,37.0491,37.1332,992741.0
2023-02-16 15:50:00,39.75,39.81,39.69,39.71,2312928.0,37.1332,37.1892,37.0771,37.0958,2312928.0
2023-02-17 09:30:00,39.64,39.8,39.56,39.67,867626.0,37.0304,37.1799,36.9557,37.0585,867626.0
2023-02-17 09:40:00,39.67,39.67,39.43,39.46,272158.0,37.0585,37.0585,36.8343,36.8623,272158.0
2023-02-17 09:50:00,39.46,39.51,39.13,39.17,388580.0,36.8623,36.909,36.554,36.5914,388580.0
2023-02-17 10:00:00,39.16,39.28,39.1,39.21,350364.0,36.582,36.6941,36.526,36.6287,350364.0
2023-02-17 10:10:00,39.21,39.43,39.17,39.43,230656.0,36.6287,36.8343,36.5914,36.8343,230656.0
2023-02-17 10:20:00,39.43,39.48,39.33,39.35,179481.0,36.8343,36.881,36.7408,36.7595,179481.0
2023-02-17 10:30:00,39.34,39.51,39.32,39.45,180231.0,36.7502,36.909,36.7315,36.8529,180231.0
2023-02-17 10:40:00,39.45,39.45,39.21,39.26,210789.0,36.8529,36.8529,36.6287,36.6755,210789.0
2023-02-17 10:50:00,39.25,39.3,39.15,39.16,163331.0,36.6661,36.7128,36.5727,36.582,163331.0
2023-02-17 11:00:00,39.16,39.18,39.07,39.12,309883.0,36.582,36.6007,36.498,36.5447,309883.0
2023-02-17 11:10:00,39.12,39.18,39.1,39.14,155574.0,36.5447,36.6007,36.526,36.5634,155574.0
2023-02-17 11:20:00,39.14,39.16,39.05,39.08,148454.0,36.5634,36.582,36.4793,36.5073,148454.0
2023-02-17 11:30:00,39.08,39.08,39.01,39.03,240165.0,36.5073,36.5073,36.4419,36.4606,240165.0
2023-02-17 11:40:00,39.04,39.06,38.96,39.05,149399.0,36.4699,36.4886,36.3952,36.4793,149399.0
2023-02-17 11:50:00,39.04,39.07,38.97,39.0,113533.0,36.4699,36.498,36.4045,36.4326,113533.0
2023-02-17 12:00:00,39.0,39.07,38.99,39.02,169373.0,36.4326,36.498,36.4232,36.4513,169373.0
2023-02-17 12:10:00,39.03,39.12,39.02,39.11,113125.0,36.4606,36.5447,36.4513,36.5353,113125.0
2023-02-17 12:20:00,39.12,39.12,39.04,39.08,219462.0,36.5447,36.5447,36.4699,36.5073,219462.0
2023-02-17 12:30:00,39.07,39.08,38.98,39.01,222110.0,36.498,36.5073,36.4139,36.4419,222110.0
2023-02-17 12:40:00,39.02,39.06,38.99,39.05,126279.0,36.4513,36.4886,36.4232,36.4793,126279.0
2023-02-17 12:50:00,39.05,39.06,38.99,39.02,131386.0,36.4793,36.4886,36.4232,36.4513,131386.0
2023-02-17 13:00:00,39.03,39.06,38.98,39.05,158473.0,36.4606,36.4886,36.4139,36.4793,158473.0
2023-02-17 13:10:00,39.05,39.14,39.05,39.12,129335.0,36.4793,36.5634,36.4793,36.5447,129335.0
2023-02-17 13:20:00,39.11,39.12,39.05,39.07,134844.0,36.5353,36.5447,36.4793,36.498,134844.0
2023-02-17 13:30:00,39.06,39.1,39.02,39.08,139339.0,36.4886,36.526,36.4513,36.5073,139339.0
2023-02-17 13:40:00,39.08,39.13,39.06,39.09,142682.0,36.5073,36.554,36.4886,36.5166,142682.0
2023-02-17 13:50:00,39.09,39.14,39.05,39.14,150725.0,36.5166,36.5634,36.4793,36.5634,150725.0
2023-02-17 14:00:00,39.14,39.2,39.12,39.12,122390.0,36.5634,36.6194,36.5447,36.5447,122390.0
2023-02-17 14:10:00,39.13,39.15,39.08,39.14,160935.0,36.554,36.5727,36.5073,36.5634,160935.0
2023-02-17 14:20:00,39.14,39.23,39.13,39.18,148117.0,36.5634,36.6474,36.554,36.6007,148117.0
2023-02-17 14:30:00,39.19,39.26,39.19,39.25,142110.0,36.6101,36.6755,36.6101,36.6661,142110.0
2023-02-17 14:40:00,39.24,39.31,39.22,39.31,203250.0,36.6568,36.7222,36.6381,36.7222,203250.0
2023-02-17 14:50:00,39.31,39.36,39.29,39.34,160855.0,36.7222,36.7689,36.7035,36.7502,160855.0
2023-02-17 15:00:00,39.35,39.45,39.34,39.44,259486.0,36.7595,36.8529,36.7502,36.8436,259486.0
2023-02-17 15:10:00,39.44,39.45,39.37,39.38,252352.0,36.8436,36.8529,36.7782,36.7876,252352.0
2023-02-17 15:20:00,39.37,39.41,39.2,39.22,424843.0,36.7782,36.8156,36.6194,36.6381,424843.0
2023-02-17 15:30:00,39.22,39.29,39.17,39.21,324409.0,36.6381,36.7035,36.5914,36.6287,324409.0
2023-02-17 15:40:00,39.21,39.25,39.1,39.11,422820.0,36.6287,36.6661,36.526,36.5353,422820.0
2023-02-17 15:50:00,39.11,39.17,39.07,39.11,1431089.0,36.5353,36.5914,36.498,36.5353,1431089.0
2023-02-21 09:30:00,38.59,38.7,38.32,38.41,604400.0,36.0496,36.1523,35.7973,35.8814,604400.0
2023-02-21 09:40:00,38.41,38.67,38.4,38.62,348381.0,35.8814,36.1243,35.8721,36.0776,348381.0
2023-02-21 09:50:00,38.62,38.66,38.46,38.47,265664.0,36.0776,36.115,35.9281,35.9375,265664.0
2023-02-21 10:00:00,38.46,38.58,38.44,38.51,240583.0,35.9281,36.0402,35.9094,35.9748,240583.0
2023-02-21 10:10:00,38.51,38.53,38.42,38.46,226408.0,35.9748,35.9935,35.8908,35.9281,226408.0
2023-02-21 10:20:00,38.45,38.51,38.4,38.43,316829.0,35.9188,35.9748,35.8721,35.9001,316829.0
2023-02-21 10:30:00,38.42,38.46,38.33,38.44,374375.0,35.8908,35.9281,35.8067,35.9094,374375.0
2023-02-21 10:40:00,38.43,38.56,38.39,38.4,207399.0,35.9001,36.0215,35.8627,35.8721,207399.0
2023-02-21 10:50:00,38.41,38.46,38.35,38.41,265365.0,35.8814,35.9281,35.8254,35.8814,265365.0
2023-02-21 11:00:00,38.41,38.46,38.33,38.33,160776.0,35.8814,35.9281,35.8067,35.8067,160776.0
2023-02-21 11:10:00,38.34,38.39,38.3,38.33,248774.0,35.816,35.8627,35.7787,35.8067,248774.0
2023-02-21 11:20:00,38.32,38.32,38.19,38.21,267994.0,35.7973,35.7973,35.6759,35.6946,267994.0
2023-02-21 11:30:00,38.21,38.25,38.1,38.12,227957.0,35.6946,35.7319,35.5918,35.6105,227957.0
2023-02-21 11:40:00,38.12,38.16,38.05,38.15,271190.0,35.6105,35.6479,35.5451,35.6385,271190.0
2023-02-21 11:50:00,38.15,38.19,38.11,38.15,205553.0,35.6385,35.6759,35.6012,35.6385,205553.0
2023-02-21 12:00:00,38.15,38.22,38.11,38.22,174187.0,35.6385,35.7039,35.6012,35.7039,174187.0
2023-02-21 12:10:00,38.22,38.26,38.16,38.26,213921.0,35.7039,35.7413,35.6479,35.7413,213921.0
2023-02-21 12:20:00,38.26,38.35,38.25,38.34,239638.0,35.7413,35.8254,35.7319,35.816,239638.0
2023-02-21 12:30:00,38.34,38.41,38.29,38.41,169933.0,35.816,35.8814,35.7693,35.8814,169933.0
2023-02-21 12:40:00,38.41,38.44,38.34,38.38,256566.0,35.8814,35.9094,35.816,35.8534,256566.0
2023-02-21 12:50:00,38.37,38.39,38.27,38.29,188596.0,35.844,35.8627,35.7506,35.7693,188596.0
2023-02-21 13:00:00,38.29,38.34,38.27,38.27,154825.0,35.7693,35.816,35.7506,35.7506,154825.0
2023-02-21 13:10:00,38.27,38.31,38.24,38.25,149025.0,35.7506,35.788,35.7226,35.7319,149025.0
2023-02-21 13:20:00,38.25,38.28,38.18,38.2,186117.0,35.7319,35.76,35.6666,35.6852,186117.0
2023-02-21 13:30:00,38.2,38.2,38.11,38.12,274370.0,35.6852,35.6852,35.6012,35.6105,274370.0
2023-02-21 13:40:00,38.11,38.13,38.03,38.04,300112.0,35.6012,35.6198,35.5264,35.5358,300112.0
2023-02-21 13:50:00,38.05,38.05,37.98,38.0,210137.0,35.5451,35.5451,35.4797,35.4984,210137.0
2023-02-21 14:00:00,38.0,38.01,37.93,37.93,209140.0,35.4984,35.5077,35.433,35.433,209140.0
2023-02-21 14:10:00,37.94,37.94,37.88,37.89,264933.0,35.4424,35.4424,35.3863,35.3956,264933.0
2023-02-21 14:20:00,37.88,37.9,37.85,37.9,159898.0,35.3863,35.405,35.3583,35.405,159898.0
2023-02-21 14:30:00,37.9,37.96,37.85,37.95,243051.0,35.405,35.461,35.3583,35.4517,243051.0
2023-02-21 14:40:00,37.95,38.01,37.93,37.95,192859.0,35.4517,35.5077,35.433,35.4517,192859.0
2023-02-21 14:50:00,37.96,37.97,37.88,37.94,322998.0,35.461,35.4704,35.3863,35.4424,322998.0
2023-02-21 15:00:00,37.94,38.0,37.93,37.96,182191.0,35.4424,35.4984,35.433,35.461,182191.0
2023-02-21 15:10:00,37.96,37.96,37.88,37.92,360039.0,35.461,35.461,35.3863,35.4237,360039.0
2023-02-21 15:20:00,37.92,37.93,37.87,37.91,613430.0,35.4237,35.433,35.377,35.4143,613430.0
2023-02-21 15:30:00,37.91,37.96,37.86,37.86,587342.0,35.4143,35.461,35.3676,35.3676,587342.0
2023-02-21 15:40:00,37.87,37.88,37.8,37.86,701497.0,35.377,35.3863,35.3116,35.3676,701497.0
2023-02-21 15:50:00,37.86,37.88,37.79,37.83,2668829.0,35.3676,35.3863,35.3022,35.3396,2668829.0
2023-02-22 09:30:00,37.72,37.78,37.58,37.77,657380.0,35.2368,35.2929,35.1061,35.2835,657380.0
2023-02-22 09:40:00,37.77,37.89,37.74,37.86,313600.0,35.2835,35.3956,35.2555,35.3676,313600.0
2023-02-22 09:50:00,37.86,37.99,37.77,37.98,276632.0,35.3676,35.4891,35.2835,35.4797,276632.0
2023-02-22 10:00:00,37.98,37.98,37.79,37.86,250341.0,35.4797,35.4797,35.3022,35.3676,250341.0
2023-02-22 10:10:00,37.85,37.87,37.76,37.86,307851.0,35.3583,35.377,35.2742,35.3676,307851.0
2023-02-22 10:20:00,37.86,38.02,37.86,37.91,222795.0,35.3676,35.5171,35.3676,35.4143,222795.0
2023-02-22 10:30:00,37.91,37.93,37.75,37.77,273338.0,35.4143,35.433,35.2649,35.2835,273338.0
2023-02-22 10:40:00,37.77,37.88,37.76,37.77,228057.0,35.2835,35.3863,35.2742,35.2835,228057.0
2023-02-22 10:50:00,37.77,37.97,37.74,37.95,224022.0,35.2835,35.4704,35.2555,35.4517,224022.0
2023-02-22 11:00:00,37.94,38.06,37.94,38.05,183837.0,35.4424,35.5545,35.4424,35.5451,183837.0
2023-02-22 11:10:00,38.06,38.1,38.04,38.05,186107.0,35.5545,35.5918,35.5358,35.5451,186107.0
2023-02-22 11:20:00,38.06,38.09,38.03,38.04,179989.0,35.5545,35.5825,35.5264,35.5358,179989.0
2023-02-22 11:30:00,38.04,38.1,37.99,38.01,170016.0,35.5358,35.5918,35.4891,35.5077,170016.0
2023-02-22 11:40:00,38.01,38.02,37.96,37.98,129154.0,35.5077,35.5171,35.461,35.4797,129154.0
2023-02-22 11:50:00,37.98,38.04,37.95,38.02,138974.0,35.4797,35.5358,35.4517,35.5171,138974.0
2023-02-22 12:00:00,38.02,38.15,37.99,38.15,209422.0,35.5171,35.6385,35.4891,35.6385,209422.0
2023-02-22 12:10:00,38.14,38.19,38.09,38.18,180070.0,35.6292,35.6759,35.5825,35.6666,180070.0
2023-02-22 12:20:00,38.18,38.19,38.13,38.13,126128.0,35.6666,35.6759,35.6198,35.6198,126128.0
2023-02-22 12:30:00,38.13,38.18,38.11,38.16,147002.0,35.6198,35.6666,35.6012,35.6479,147002.0
2023-02-22 12:40:00,38.16,38.19,38.11,38.12,119189.0,35.6479,35.6759,35.6012,35.6105,119189.0
2023-02-22 12:50:00,38.12,38.17,38.11,38.16,128715.0,35.6105,35.6572,35.6012,35.6479,128715.0
2023-02-22 13:00:00,38.16,38.26,38.15,38.25,152405.0,35.6479,35.7413,35.6385,35.7319,152405.0
2023-02-22 13:10:00,38.25,38.26,38.18,38.2,121506.0,35.7319,35.7413,35.6666,35.6852,121506.0
2023-02-22 13:20:00,38.2,38.24,38.19,38.2,124014.0,35.6852,35.7226,35.6759,35.6852,124014.0
2023-02-22 13:30:00,38.2,38.22,38.12,38.18,203151.0,35.6852,35.7039,35.6105,35.6666,203151.0
2023-02-22 13:40:00,38.18,38.18,38.12,38.15,121722.0,35.6666,35.6666,35.6105,35.6385,121722.0
2023-02-22 13:50:00,38.16,38.18,38.11,38.16,126723.0,35.6479,35.6666,35.6012,35.6479,126723.0
2023-02-22 14:00:00,38.16,38.22,38.0,38.16,385485.0,35.6479,35.7039,35.4984,35.6479,385485.0
2023-02-22 14:10:00,38.16,38.2,37.97,38.13,200524.0,35.6479,35.6852,35.4704,35.6198,200524.0
2023-02-22 14:20:00,38.13,38.18,38.01,38.03,160032.0,35.6198,35.6666,35.5077,35.5264,160032.0
2023-02-22 14:30:00,38.03,38.05,37.92,37.98,326324.0,35.5264,35.5451,35.4237,35.4797,326324.0
2023-02-22 14:40:00,37.98,38.01,37.87,38.01,210680.0,35.4797,35.5077,35.377,35.5077,210680.0
2023-02-22 14:50:00,38.01,38.02,37.84,37.89,278982.0,35.5077,35.5171,35.3489,35.3956,278982.0
2023-02-22 15:00:00,37.88,37.98,37.87,37.98,213670.0,35.3863,35.4797,35.377,35.4797,213670.0
2023-02-22 15:10:00,37.97,38.0,37.9,37.95,252639.0,35.4704,35.4984,35.405,35.4517,252639.0
2023-02-22 15:20:00,37.95,38.01,37.9,37.94,243713.0,35.4517,35.5077,35.405,35.4424,243713.0
2023-02-22 15:30:00,37.94,37.98,37.89,37.9,371501.0,35.4424,35.4797,35.3956,35.405,371501.0
2023-02-22 15:40:00,37.9,37.93,37.87,37.91,450795.0,35.405,35.433,35.377,35.4143,450795.0
2023-02-22 15:50:00,37.9,38.01,37.81,38.01,1421452.0,35.405,35.5077,35.3209,35.5077,1421452.0
2023-02-23 09:30:00,37.97,38.14,37.87,38.04,399225.0,35.4704,35.6292,35.377,35.5358,399225.0
2023-02-23 09:40:00,38.05,38.11,37.97,38.06,252048.0,35.5451,35.6012,35.4704,35.5545,252048.0
2023-02-23 09:50:00,38.06,38.06,37.97,38.0,247920.0,35.5545,35.5545,35.4704,35.4984,247920.0
2023-02-23 10:00:00,38.0,38.04,37.84,37.88,261833.0,35.4984,35.5358,35.3489,35.3863,261833.0
2023-02-23 10:10:00,37.87,37.97,37.83,37.95,166531.0,35.377,35.4704,35.3396,35.4517,166531.0
2023-02-23 10:20:00,37.95,37.99,37.9,37.91,176078.0,35.4517,35.4891,35.405,35.4143,176078.0
2023-02-23 10:30:00,37.92,37.96,37.81,37.91,215881.0,35.4237,35.461,35.3209,35.4143,215881.0
2023-02-23 10:40:00,37.9,37.91,37.73,37.75,222353.0,35.405,35.4143,35.2462,35.2649,222353.0
2023-02-23 10:50:00,37.74,37.79,37.7,37.7,206704.0,35.2555,35.3022,35.2182,35.2182,206704.0
2023-02-23 11:00:00,37.7,37.8,37.64,37.68,300184.0,35.2182,35.3116,35.1621,35.1995,300184.0
2023-02-23 11:10:00,37.68,37.71,37.61,37.62,407100.0,35.1995,35.2275,35.1341,35.1434,407100.0
2023-02-23 11:20:00,37.62,37.68,37.59,37.62,251062.0,35.1434,35.1995,35.1154,35.1434,251062.0
2023-02-23 11:30:00,37.62,37.63,37.55,37.58,184571.0,35.1434,35.1528,35.078,35.1061,184571.0
2023-02-23 11:40:00,37.58,37.58,37.49,37.5,288147.0,35.1061,35.1061,35.022,35.0313,288147.0
2023-02-23 11:50:00,37.49,37.5,37.44,37.46,190322.0,35.022,35.0313,34.9753,34.994,190322.0
2023-02-23 12:00:00,37.46,37.54,37.45,37.54,166681.0,34.994,35.0687,34.9846,35.0687,166681.0
2023-02-23 12:10:00,37.54,37.59,37.49,37.51,249416.0,35.0687,35.1154,35.022,35.0407,249416.0
2023-02-23 12:20:00,37.52,37.54,37.46,37.5,227415.0,35.05,35.0687,34.994,35.0313,227415.0
2023-02-23 12:30:00,37.5,37.54,37.48,37.51,197807.0,35.0313,35.0687,35.0126,35.0407,197807.0
2023-02-23 12:40:00,37.5,37.51,37.44,37.48,237111.0,35.0313,35.0407,34.9753,35.0126,237111.0
2023-02-23 12:50:00,37.48,37.51,37.43,37.48,282638.0,35.0126,35.0407,34.9659,35.0126,282638.0
2023-02-23 13:00:00,37.48,37.54,37.46,37.47,263940.0,35.0126,35.0687,34.994,35.0033,263940.0
2023-02-23 13:10:00,37.47,37.51,37.44,37.51,244911.0,35.0033,35.0407,34.9753,35.0407,244911.0
2023-02-23 13:20:00,37.51,37.55,37.47,37.52,282984.0,35.0407,35.078,35.0033,35.05,282984.0
2023-02-23 13:30:00,37.52,37.54,37.49,37.53,191349.0,35.05,35.0687,35.022,35.0593,191349.0
2023-02-23 13:40:00,37.54,37.62,37.53,37.62,236904.0,35.0687,35.1434,35.0593,35.1434,236904.0
2023-02-23 13:50:00,37.62,37.63,37.57,37.59,191697.0,35.1434,35.1528,35.0967,35.1154,191697.0
2023-02-23 14:00:00,37.59,37.6,37.53,37.55,254872.0,35.1154,35.1247,35.0593,35.078,254872.0
2023-02-23 14:10:00,37.55,37.64,37.54,37.61,498780.0,35.078,35.1621,35.0687,35.1341,498780.0
2023-02-23 14:20:00,37.6,37.63,37.54,37.58,304887.0,35.1247,35.1528,35.0687,35.1061,304887.0
2023-02-23 14:30:00,37.58,37.65,37.57,37.6,320020.0,35.1061,35.1714,35.0967,35.1247,320020.0
2023-02-23 14:40:00,37.61,37.66,37.6,37.65,271976.0,35.1341,35.1808,35.1247,35.1714,271976.0
2023-02-23 14:50:00,37.64,37.66,37.59,37.62,299083.0,35.1621,35.1808,35.1154,35.1434,299083.0
2023-02-23 15:00:00,37.62,37.74,37.62,37.7,288235.0,35.1434,35.2555,35.1434,35.2182,288235.0
2023-02-23 15:10:00,37.7,37.75,37.67,37.71,363793.0,35.2182,35.2649,35.1901,35.2275,363793.0
2023-02-23 15:20:00,37.71,37.79,37.69,37.78,274783.0,35.2275,35.3022,35.2088,35.2929,274783.0
2023-02-23 15:30:00,37.78,37.79,37.69,37.72,594561.0,35.2929,35.3022,35.2088,35.2368,594561.0
2023-02-23 15:40:00,37.73,37.73,37.64,37.66,419461.0,35.2462,35.2462,35.1621,35.1808,419461.0
2023-02-23 15:50:00,37.66,37.75,37.62,37.68,1919587.0,35.1808,35.2649,35.1434,35.1995,1919587.0
2023-02-24 09:30:00,36.99,37.29,36.97,37.29,548858.0,34.5549,34.8351,34.5362,34.8351,548858.0
2023-02-24 09:40:00,37.29,37.3,37.06,37.12,491481.0,34.8351,34.8445,34.6203,34.6763,491481.0
2023-02-24 09:50:00,37.11,37.24,37.11,37.2,363908.0,34.667,34.7884,34.667,34.7511,363908.0
2023-02-24 10:00:00,37.2,37.3,37.14,37.16,420436.0,34.7511,34.8445,34.695,34.7137,420436.0
2023-02-24 10:10:00,37.15,37.19,37.05,37.13,369089.0,34.7044,34.7417,34.6109,34.6857,369089.0
2023-02-24 10:20:00,37.13,37.19,37.07,37.16,241040.0,34.6857,34.7417,34.6296,34.7137,241040.0
2023-02-24 10:30:00,37.17,37.17,37.05,37.09,305776.0,34.723,34.723,34.6109,34.6483,305776.0
2023-02-24 10:40:00,37.09,37.14,37.03,37.06,256635.0,34.6483,34.695,34.5923,34.6203,256635.0
2023-02-24 10:50:00,37.07,37.13,37.03,37.11,252935.0,34.6296,34.6857,34.5923,34.667,252935.0
2023-02-24 11:00:00,37.11,37.14,37.07,37.14,175769.0,34.667,34.695,34.6296,34.695,175769.0
2023-02-24 11:10:00,37.14,37.15,37.06,37.08,218236.0,34.695,34.7044,34.6203,34.639,218236.0
2023-02-24 11:20:00,37.08,37.15,37.04,37.09,236683.0,34.639,34.7044,34.6016,34.6483,236683.0
2023-02-24 11:30:00,37.09,37.14,37.04,37.07,222903.0,34.6483,34.695,34.6016,34.6296,222903.0
2023-02-24 11:40:00,37.07,37.15,37.06,37.15,173883.0,34.6296,34.7044,34.6203,34.7044,173883.0
2023-02-24 11:50:00,37.15,37.17,37.05,37.06,250023.0,34.7044,34.723,34.6109,34.6203,250023.0
2023-02-24 12:00:00,37.07,37.07,36.95,36.98,235474.0,34.6296,34.6296,34.5175,34.5456,235474.0
2023-02-24 12:10:00,36.98,36.99,36.89,36.9,205967.0,34.5456,34.5549,34.4615,34.4708,205967.0
2023-02-24 12:20:00,36.9,37.04,36.89,37.04,196866.0,34.4708,34.6016,34.4615,34.6016,196866.0
2023-02-24 12:30:00,37.04,37.09,37.0,37.04,156164.0,34.6016,34.6483,34.5642,34.6016,156164.0
2023-02-24 12:40:00,37.04,37.07,37.01,37.02,148752.0,34.6016,34.6296,34.5736,34.5829,148752.0
2023-02-24 12:50:00,37.02,37.06,37.01,37.03,143218.0,34.5829,34.6203,34.5736,34.5923,143218.0
2023-02-24 13:00:00,37.04,37.07,37.01,37.05,152755.0,34.6016,34.6296,34.5736,34.6109,152755.0
2023-02-24 13:10:00,37.04,37.13,37.01,37.1,261219.0,34.6016,34.6857,34.5736,34.6577,261219.0
2023-02-24 13:20:00,37.11,37.13,37.05,37.06,141693.0,34.667,34.6857,34.6109,34.6203,141693.0
2023-02-24 13:30:00,37.06,37.07,36.99,37.02,269979.0,34.6203,34.6296,34.5549,34.5829,269979.0
2023-02-24 13:40:00,37.03,37.13,37.02,37.11,167743.0,34.5923,34.6857,34.5829,34.667,167743.0
2023-02-24 13:50:00,37.11,37.19,37.1,37.16,149887.0,34.667,34.7417,34.6577,34.7137,149887.0
2023-02-24 14:00:00,37.16,37.17,37.09,37.1,195190.0,34.7137,34.723,34.6483,34.6577,195190.0
2023-02-24 14:10:00,37.09,37.13,37.06,37.1,193039.0,34.6483,34.6857,34.6203,34.6577,193039.0
2023-02-24 14:20:00,37.09,37.1,37.03,37.04,205696.0,34.6483,34.6577,34.5923,34.6016,205696.0
2023-02-24 14:30:00,37.05,37.11,37.01,37.09,186844.0,34.6109,34.667,34.5736,34.6483,186844.0
2023-02-24 14:40:00,37.09,37.11,37.03,37.11,153724.0,34.6483,34.667,34.5923,34.667,153724.0
2023-02-24 14:50:00,37.11,37.17,37.09,37.15,223610.0,34.667,34.723,34.6483,34.7044,223610.0
2023-02-24 15:00:00,37.16,37.17,37.08,37.11,421568.0,34.7137,34.723,34.639,34.667,421568.0
2023-02-24 15:10:00,37.11,37.12,37.03,37.09,260373.0,34.667,34.6763,34.5923,34.6483,260373.0
2023-02-24 15:20:00,37.1,37.13,37.06,37.07,347305.0,34.6577,34.6857,34.6203,34.6296,347305.0
2023-02-24 15:30:00,37.07,37.09,36.96,37.01,739790.0,34.6296,34.6483,34.5269,34.5736,739790.0
2023-02-24 15:40:00,37.01,37.05,36.98,36.99,477858.0,34.5736,34.6109,34.5456,34.5549,477858.0
2023-02-24 15:50:00,37.0,37.07,36.91,37.0,2376075.0,34.5642,34.6296,34.4802,34.5642,2376075.0
2023-02-27 09:30:00,37.3,37.41,37.12,37.34,545709.0,34.8445,34.9472,34.6763,34.8819,545709.0
2023-02-27 09:40:00,37.35,37.4,37.28,37.33,235391.0,34.8912,34.9379,34.8258,34.8725,235391.0
2023-02-27 09:50:00,37.33,37.42,37.3,37.4,229726.0,34.8725,34.9566,34.8445,34.9379,229726.0
2023-02-27 10:00:00,37.4,37.51,37.39,37.51,369310.0,34.9379,35.0407,34.9286,35.0407,369310.0
2023-02-27 10:10:00,37.5,37.57,37.49,37.57,320144.0,35.0313,35.0967,35.022,35.0967,320144.0
2023-02-27 10:20:00,37.57,37.57,37.46,37.47,251858.0,35.0967,35.0967,34.994,35.0033,251858.0
2023-02-27 10:30:00,37.46,37.46,37.21,37.24,222778.0,34.994,34.994,34.7604,34.7884,222778.0
2023-02-27 10:40:00,37.24,37.26,37.16,37.22,210144.0,34.7884,34.8071,34.7137,34.7698,210144.0
2023-02-27 10:50:00,37.22,37.29,37.2,37.26,210826.0,34.7698,34.8351,34.7511,34.8071,210826.0
2023-02-27 11:00:00,37.25,37.3,37.22,37.27,226747.0,34.7978,34.8445,34.7698,34.8165,226747.0
2023-02-27 11:10:00,37.28,37.32,37.21,37.3,243259.0,34.8258,34.8632,34.7604,34.8445,243259.0
2023-02-27 11:20:00,37.3,37.34,37.25,37.27,224591.0,34.8445,34.8819,34.7978,34.8165,224591.0
2023-02-27 11:30:00,37.27,37.31,37.21,37.3,390786.0,34.8165,34.8538,34.7604,34.8445,390786.0
2023-02-27 11:40:00,37.3,37.37,37.27,37.36,272605.0,34.8445,34.9099,34.8165,34.9005,272605.0
2023-02-27 11:50:00,37.36,37.36,37.3,37.33,224362.0,34.9005,34.9005,34.8445,34.8725,224362.0
2023-02-27 12:00:00,37.33,37.33,37.25,37.29,232126.0,34.8725,34.8725,34.7978,34.8351,232126.0
2023-02-27 12:10:00,37.29,37.35,37.28,37.34,164685.0,34.8351,34.8912,34.8258,34.8819,164685.0
2023-02-27 12:20:00,37.34,37.35,37.27,37.33,228732.0,34.8819,34.8912,34.8165,34.8725,228732.0
2023-02-27 12:30:00,37.33,37.39,37.32,37.37,134162.0,34.8725,34.9286,34.8632,34.9099,134162.0
2023-02-27 12:40:00,37.37,37.37,37.28,37.29,206542.0,34.9099,34.9099,34.8258,34.8351,206542.0
2023-02-27 12:50:00,37.3,37.31,37.27,37.3,138297.0,34.8445,34.8538,34.8165,34.8445,138297.0
2023-02-27 13:00:00,37.3,37.32,37.26,37.3,155682.0,34.8445,34.8632,34.8071,34.8445,155682.0
2023-02-27 13:10:00,37.29,37.34,37.28,37.32,168713.0,34.8351,34.8819,34.8258,34.8632,168713.0
2023-02-27 13:20:00,37.31,37.33,37.29,37.31,281220.0,34.8538,34.8725,34.8351,34.8538,281220.0
2023-02-27 13:30:00,37.32,37.37,37.29,37.31,227136.0,34.8632,34.9099,34.8351,34.8538,227136.0
2023-02-27 13:40:00,37.32,37.32,37.28,37.3,174154.0,34.8632,34.8632,34.8258,34.8445,174154.0
2023-02-27 13:50:00,37.3,37.34,37.29,37.33,194517.0,34.8445,34.8819,34.8351,34.8725,194517.0
2023-02-27 14:00:00,37.33,37.39,37.33,37.37,210396.0,34.8725,34.9286,34.8725,34.9099,210396.0
2023-02-27 14:10:00,37.37,37.37,37.27,37.29,249879.0,34.9099,34.9099,34.8165,34.8351,249879.0
2023-02-27 14:20:00,37.29,37.32,37.27,37.3,154033.0,34.8351,34.8632,34.8165,34.8445,154033.0
2023-02-27 14:30:00,37.3,37.34,37.29,37.3,238453.0,34.8445,34.8819,34.8351,34.8445,238453.0
2023-02-27 14:40:00,37.3,37.3,37.2,37.23,187385.0,34.8445,34.8445,34.7511,34.7791,187385.0
2023-02-27 14:50:00,37.23,37.28,37.21,37.23,250211.0,34.7791,34.8258,34.7604,34.7791,250211.0
2023-02-27 15:00:00,37.23,37.28,37.22,37.27,293376.0,34.7791,34.8258,34.7698,34.8165,293376.0
2023-02-27 15:10:00,37.27,37.3,37.24,37.3,329269.0,34.8165,34.8445,34.7884,34.8445,329269.0
2023-02-27 15:20:00,37.3,37.31,37.26,37.3,358970.0,34.8445,34.8538,34.8071,34.8445,358970.0
2023-02-27 15:30:00,37.31,37.31,37.25,37.3,483903.0,34.8538,34.8538,34.7978,34.8445,483903.0
2023-02-27 15:40:00,37.29,37.33,37.27,37.27,521346.0,34.8351,34.8725,34.8165,34.8165,521346.0
2023-02-27 15:50:00,37.28,37.39,37.28,37.37,1821599.0,34.8258,34.9286,34.8258,34.9099,1821599.0
2023-02-28 09:30:00,37.12,37.27,36.94,37.02,651732.0,34.6763,34.8165,34.5082,34.5829,651732.0
2023-02-28 09:40:00,37.03,37.3,37.0,37.27,300378.0,34.5923,34.8445,34.5642,34.8165,300378.0
2023-02-28 09:50:00,37.28,37.37,37.24,37.3,281502.0,34.8258,34.9099,34.7884,34.8445,281502.0
2023-02-28 10:00:00,37.3,37.36,37.22,37.27,231107.0,34.8445,34.9005,34.7698,34.8165,231107.0
2023-02-28 10:10:00,37.26,37.27,37.16,37.23,225721.0,34.8071,34.8165,34.7137,34.7791,225721.0
2023-02-28 10:20:00,37.23,37.26,37.07,37.08,235332.0,34.7791,34.8071,34.6296,34.639,235332.0
2023-02-28 10:30:00,37.09,37.13,37.04,37.11,281491.0,34.6483,34.6857,34.6016,34.667,281491.0
2023-02-28 10:40:00,37.1,37.11,37.01,37.05,294742.0,34.6577,34.667,34.5736,34.6109,294742.0
2023-02-28 10:50:00,37.05,37.08,36.98,37.08,204927.0,34.6109,34.639,34.5456,34.639,204927.0
2023-02-28 11:00:00,37.08,37.21,37.07,37.2,251656.0,34.639,34.7604,34.6296,34.7511,251656.0
2023-02-28 11:10:00,37.19,37.24,37.17,37.2,275660.0,34.7417,34.7884,34.723,34.7511,275660.0
2023-02-28 11:20:00,37.19,37.23,37.17,37.19,246605.0,34.7417,34.7791,34.723,34.7417,246605.0
2023-02-28 11:30:00,37.19,37.21,37.14,37.16,173622.0,34.7417,34.7604,34.695,34.7137,173622.0
2023-02-28 11:40:00,37.16,37.18,37.04,37.05,236272.0,34.7137,34.7324,34.6016,34.6109,236272.0
2023-02-28 11:50:00,37.05,37.13,37.02,37.13,207556.0,34.6109,34.6857,34.5829,34.6857,207556.0
2023-02-28 12:00:00,37.13,37.2,37.12,37.2,299412.0,34.6857,34.7511,34.6763,34.7511,299412.0
2023-02-28 12:10:00,37.2,37.22,37.11,37.14,158764.0,34.7511,34.7698,34.667,34.695,158764.0
2023-02-28 12:20:00,37.14,37.16,36.82,36.95,1068571.0,34.695,34.7137,34.3961,34.5175,1068571.0
2023-02-28 12:30:00,36.95,37.03,36.87,36.96,641528.0,34.5175,34.5923,34.4428,34.5269,641528.0
2023-02-28 12:40:00,36.95,37.24,36.94,37.2,501461.0,34.5175,34.7884,34.5082,34.7511,501461.0
2023-02-28 12:50:00,37.2,37.37,37.18,37.34,306312.0,34.7511,34.9099,34.7324,34.8819,306312.0
2023-02-28 13:00:00,37.34,37.4,37.29,37.3,318236.0,34.8819,34.9379,34.8351,34.8445,318236.0
2023-02-28 13:10:00,37.3,37.32,37.18,37.2,213983.0,34.8445,34.8632,34.7324,34.7511,213983.0
2023-02-28 13:20:00,37.2,37.24,37.16,37.21,168343.0,34.7511,34.7884,34.7137,34.7604,168343.0
2023-02-28 13:30:00,37.21,37.25,37.14,37.25,147250.0,34.7604,34.7978,34.695,34.7978,147250.0
2023-02-28 13:40:00,37.25,37.29,37.2,37.27,226217.0,34.7978,34.8351,34.7511,34.8165,226217.0
2023-02-28 13:50:00,37.27,37.35,37.26,37.33,242386.0,34.8165,34.8912,34.8071,34.8725,242386.0
2023-02-28 14:00:00,37.33,37.34,37.23,37.3,241634.0,34.8725,34.8819,34.7791,34.8445,241634.0
2023-02-28 14:10:00,37.3,37.33,37.22,37.24,227911.0,34.8445,34.8725,34.7698,34.7884,227911.0
2023-02-28 14:20:00,37.23,37.27,37.22,37.24,168829.0,34.7791,34.8165,34.7698,34.7884,168829.0
2023-02-28 14:30:00,37.25,37.35,37.24,37.34,215747.0,34.7978,34.8912,34.7884,34.8819,215747.0
2023-02-28 14:40:00,37.34,37.36,37.3,37.34,207816.0,34.8819,34.9005,34.8445,34.8819,207816.0
2023-02-28 14:50:00,37.34,37.36,37.29,37.3,183036.0,34.8819,34.9005,34.8351,34.8445,183036.0
2023-02-28 15:00:00,37.29,37.31,37.25,37.3,164738.0,34.8351,34.8538,34.7978,34.8445,164738.0
2023-02-28 15:10:00,37.3,37.32,37.26,37.28,168344.0,34.8445,34.8632,34.8071,34.8258,168344.0
2023-02-28 15:20:00,37.27,37.3,37.25,37.29,226388.0,34.8165,34.8445,34.7978,34.8351,226388.0
2023-02-28 15:30:00,37.29,37.32,37.22,37.25,292222.0,34.8351,34.8632,34.7698,34.7978,292222.0
2023-02-28 15:40:00,37.25,37.27,37.22,37.23,378884.0,34.7978,34.8165,34.7698,34.7791,378884.0
2023-02-28 15:50:00,37.22,37.3,37.11,37.15,2390662.0,34.7698,34.8445,34.667,34.7044,2390662.0
2023-03-01 09:30:00,36.88,36.96,36.71,36.9,529117.0,34.4521,34.5269,34.2933,34.4708,529117.0
2023-03-01 09:40:00,36.9,37.02,36.74,37.02,591796.0,34.4708,34.5829,34.3214,34.5829,591796.0
2023-03-01 09:50:00,37.02,37.08,36.84,36.86,412437.0,34.5829,34.639,34.4148,34.4335,412437.0
2023-03-01 10:00:00,36.87,36.95,36.63,36.64,396187.0,34.4428,34.5175,34.2186,34.2279,396187.0
2023-03-01 10:10:00,36.63,36.63,36.46,36.6,445768.0,34.2186,34.2186,34.0598,34.1906,445768.0
2023-03-01 10:20:00,36.6,36.64,36.53,36.59,387138.0,34.1906,34.2279,34.1252,34.1812,387138.0
2023-03-01 10:30:00,36.58,36.71,36.54,36.68,295563.0,34.1719,34.2933,34.1345,34.2653,295563.0
2023-03-01 10:40:00,36.67,36.77,36.67,36.77,184557.0,34.256,34.3494,34.256,34.3494,184557.0
2023-03-01 10:50:00,36.77,36.79,36.63,36.67,176744.0,34.3494,34.3681,34.2186,34.256,176744.0
2023-03-01 11:00:00,36.66,36.67,36.42,36.46,317931.0,34.2466,34.256,34.0224,34.0598,317931.0
2023-03-01 11:10:00,36.45,36.48,36.34,36.4,591259.0,34.0504,34.0785,33.9477,34.0037,591259.0
2023-03-01 11:20:00,36.4,36.5,36.39,36.48,221657.0,34.0037,34.0972,33.9944,34.0785,221657.0
2023-03-01 11:30:00,36.48,36.59,36.47,36.51,178183.0,34.0785,34.1812,34.0691,34.1065,178183.0
2023-03-01 11:40:00,36.52,36.69,36.51,36.68,219434.0,34.1158,34.2746,34.1065,34.2653,219434.0
2023-03-01 11:50:00,36.68,36.73,36.65,36.7,152379.0,34.2653,34.312,34.2373,34.284,152379.0
2023-03-01 12:00:00,36.7,36.75,36.67,36.75,155529.0,34.284,34.3307,34.256,34.3307,155529.0
2023-03-01 12:10:00,36.74,36.81,36.72,36.79,174154.0,34.3214,34.3867,34.3027,34.3681,174154.0
2023-03-01 12:20:00,36.79,36.82,36.74,36.76,227736.0,34.3681,34.3961,34.3214,34.34,227736.0
2023-03-01 12:30:00,36.76,36.83,36.75,36.8,200873.0,34.34,34.4054,34.3307,34.3774,200873.0
2023-03-01 12:40:00,36.81,36.84,36.77,36.78,168067.0,34.3867,34.4148,34.3494,34.3587,168067.0
2023-03-01 12:50:00,36.78,36.82,36.74,36.75,135043.0,34.3587,34.3961,34.3214,34.3307,135043.0
2023-03-01 13:00:00,36.74,36.77,36.7,36.71,164190.0,34.3214,34.3494,34.284,34.2933,164190.0
2023-03-01 13:10:00,36.71,36.75,36.69,36.72,154891.0,34.2933,34.3307,34.2746,34.3027,154891.0
2023-03-01 13:20:00,36.73,36.73,36.66,36.67,124866.0,34.312,34.312,34.2466,34.256,124866.0
2023-03-01 13:30:00,36.67,36.69,36.63,36.68,205084.0,34.256,34.2746,34.2186,34.2653,205084.0
2023-03-01 13:40:00,36.68,36.69,36.61,36.66,171149.0,34.2653,34.2746,34.1999,34.2466,171149.0
2023-03-01 13:50:00,36.66,36.67,36.62,36.66,135415.0,34.2466,34.256,34.2093,34.2466,135415.0
2023-03-01 14:00:00,36.66,36.67,36.53,36.55,172803.0,34.2466,34.256,34.1252,34.1439,172803.0
2023-03-01 14:10:00,36.55,36.61,36.53,36.56,237915.0,34.1439,34.1999,34.1252,34.1532,237915.0
2023-03-01 14:20:00,36.56,36.61,36.54,36.54,177488.0,34.1532,34.1999,34.1345,34.1345,177488.0
2023-03-01 14:30:00,36.54,36.58,36.51,36.58,213735.0,34.1345,34.1719,34.1065,34.1719,213735.0
2023-03-01 14:40:00,36.58,36.58,36.51,36.51,352036.0,34.1719,34.1719,34.1065,34.1065,352036.0
2023-03-01 14:50:00,36.51,36.57,36.48,36.52,256706.0,34.1065,34.1625,34.0785,34.1158,256706.0
2023-03-01 15:00:00,36.52,36.58,36.51,36.58,502002.0,34.1158,34.1719,34.1065,34.1719,502002.0
2023-03-01 15:10:00,36.58,36.59,36.5,36.57,415295.0,34.1719,34.1812,34.0972,34.1625,415295.0
2023-03-01 15:20:00,36.57,36.59,36.48,36.51,338746.0,34.1625,34.1812,34.0785,34.1065,338746.0
2023-03-01 15:30:00,36.51,36.58,36.47,36.57,471446.0,34.1065,34.1719,34.0691,34.1625,471446.0
2023-03-01 15:40:00,36.57,36.62,36.56,36.62,605131.0,34.1625,34.2093,34.1532,34.2093,605131.0
2023-03-01 15:50:00,36.61,36.65,36.58,36.65,1779288.0,34.1999,34.2373,34.1719,34.2373,1779288.0
2023-03-02 09:30:00,36.46,36.59,36.38,36.55,436916.0,34.0598,34.1812,33.9851,34.1439,436916.0
2023-03-02 09:40:00,36.55,36.63,36.5,36.62,196153.0,34.1439,34.2186,34.0972,34.2093,196153.0
2023-03-02 09:50:00,36.61,36.68,36.48,36.5,271784.0,34.1999,34.2653,34.0785,34.0972,271784.0
2023-03-02 10:00:00,36.51,36.65,36.5,36.6,227710.0,34.1065,34.2373,34.0972,34.1906,227710.0
2023-03-02 10:10:00,36.59,36.6,36.51,36.55,201547.0,34.1812,34.1906,34.1065,34.1439,201547.0
2023-03-02 10:20:00,36.56,36.63,36.44,36.61,204082.0,34.1532,34.2186,34.0411,34.1999,204082.0
2023-03-02 10:30:00,36.61,36.63,36.51,36.51,224560.0,34.1999,34.2186,34.1065,34.1065,224560.0
2023-03-02 10:40:00,36.52,36.6,36.48,36.56,203988.0,34.1158,34.1906,34.0785,34.1532,203988.0
2023-03-02 10:50:00,36.56,36.63,36.52,36.57,261634.0,34.1532,34.2186,34.1158,34.1625,261634.0
2023-03-02 11:00:00,36.55,36.59,36.49,36.5,127344.0,34.1439,34.1812,34.0878,34.0972,127344.0
2023-03-02 11:10:00,36.49,36.6,36.49,36.53,173519.0,34.0878,34.1906,34.0878,34.1252,173519.0
2023-03-02 11:20:00,36.54,36.55,36.49,36.5,189126.0,34.1345,34.1439,34.0878,34.0972,189126.0
2023-03-02 11:30:00,36.51,36.54,36.49,36.52,103062.0,34.1065,34.1345,34.0878,34.1158,103062.0
2023-03-02 11:40:00,36.52,36.54,36.46,36.52,113659.0,34.1158,34.1345,34.0598,34.1158,113659.0
2023-03-02 11:50:00,36.52,36.55,36.46,36.52,138676.0,34.1158,34.1439,34.0598,34.1158,138676.0
2023-03-02 12:00:00,36.53,36.56,36.52,36.54,91773.0,34.1252,34.1532,34.1158,34.1345,91773.0
2023-03-02 12:10:00,36.54,36.56,36.5,36.51,93297.0,34.1345,34.1532,34.0972,34.1065,93297.0
2023-03-02 12:20:00,36.51,36.52,36.48,36.51,107011.0,34.1065,34.1158,34.0785,34.1065,107011.0
2023-03-02 12:30:00,36.51,36.58,36.5,36.51,107797.0,34.1065,34.1719,34.0972,34.1065,107797.0
2023-03-02 12:40:00,36.52,36.56,36.49,36.49,134199.0,34.1158,34.1532,34.0878,34.0878,134199.0
2023-03-02 12:50:00,36.5,36.58,36.49,36.58,192661.0,34.0972,34.1719,34.0878,34.1719,192661.0
2023-03-02 13:00:00,36.58,36.64,36.57,36.63,174456.0,34.1719,34.2279,34.1625,34.2186,174456.0
2023-03-02 13:10:00,36.63,36.65,36.54,36.56,133057.0,34.2186,34.2373,34.1345,34.1532,133057.0
2023-03-02 13:20:00,36.57,36.58,36.54,36.55,97032.0,34.1625,34.1719,34.1345,34.1439,97032.0
2023-03-02 13:30:00,36.55,36.74,36.54,36.71,287020.0,34.1439,34.3214,34.1345,34.2933,287020.0
2023-03-02 13:40:00,36.72,36.75,36.68,36.7,175721.0,34.3027,34.3307,34.2653,34.284,175721.0
2023-03-02 13:50:00,36.7,36.84,36.69,36.83,150732.0,34.284,34.4148,34.2746,34.4054,150732.0
2023-03-02 14:00:00,36.83,36.94,36.83,36.91,380636.0,34.4054,34.5082,34.4054,34.4802,380636.0
2023-03-02 14:10:00,36.91,36.93,36.84,36.88,165436.0,34.4802,34.4988,34.4148,34.4521,165436.0
2023-03-02 14:20:00,36.88,36.95,36.86,36.93,248115.0,34.4521,34.5175,34.4335,34.4988,248115.0
2023-03-02 14:30:00,36.94,36.97,36.87,36.88,198550.0,34.5082,34.5362,34.4428,34.4521,198550.0
2023-03-02 14:40:00,36.88,36.88,36.83,36.84,210209.0,34.4521,34.4521,34.4054,34.4148,210209.0
2023-03-02 14:50:00,36.84,36.9,36.81,36.88,285999.0,34.4148,34.4708,34.3867,34.4521,285999.0
2023-03-02 15:00:00,36.87,36.91,36.83,36.88,222024.0,34.4428,34.4802,34.4054,34.4521,222024.0
2023-03-02 15:10:00,36.88,36.93,36.86,36.87,262809.0,34.4521,34.4988,34.4335,34.4428,262809.0
2023-03-02 15:20:00,36.86,36.9,36.86,36.89,227142.0,34.4335,34.4708,34.4335,34.4615,227142.0
2023-03-02 15:30:00,36.89,36.99,36.86,36.98,360053.0,34.4615,34.5549,34.4335,34.5456,360053.0
2023-03-02 15:40:00,36.98,37.03,36.96,36.98,560439.0,34.5456,34.5923,34.5269,34.5456,560439.0
2023-03-02 15:50:00,36.98,36.98,36.86,36.94,1216316.0,34.5456,34.5456,34.4335,34.5082,1216316.0
2023-03-03 09:30:00,37.23,37.28,37.11,37.23,488183.0,34.7791,34.8258,34.667,34.7791,488183.0
2023-03-03 09:40:00,37.23,37.36,37.22,37.27,349688.0,34.7791,34.9005,34.7698,34.8165,349688.0
2023-03-03 09:50:00,37.27,37.39,37.24,37.27,228256.0,34.8165,34.9286,34.7884,34.8165,228256.0
2023-03-03 10:00:00,37.27,37.28,37.1,37.12,243686.0,34.8165,34.8258,34.6577,34.6763,243686.0
2023-03-03 10:10:00,37.11,37.29,37.1,37.27,154049.0,34.667,34.8351,34.6577,34.8165,154049.0
2023-03-03 10:20:00,37.27,37.37,37.23,37.36,167323.0,34.8165,34.9099,34.7791,34.9005,167323.0
2023-03-03 10:30:00,37.37,37.38,37.24,37.25,157921.0,34.9099,34.9192,34.7884,34.7978,157921.0
2023-03-03 10:40:00,37.25,37.28,37.18,37.22,221058.0,34.7978,34.8258,34.7324,34.7698,221058.0
2023-03-03 10:50:00,37.22,37.23,37.14,37.16,129313.0,34.7698,34.7791,34.695,34.7137,129313.0
2023-03-03 11:00:00,37.16,37.26,37.15,37.24,142303.0,34.7137,34.8071,34.7044,34.7884,142303.0
2023-03-03 11:10:00,37.24,37.3,37.19,37.27,166345.0,34.7884,34.8445,34.7417,34.8165,166345.0
2023-03-03 11:20:00,37.26,37.27,37.21,37.22,135501.0,34.8071,34.8165,34.7604,34.7698,135501.0
2023-03-03 11:30:00,37.22,37.28,37.18,37.22,153494.0,34.7698,34.8258,34.7324,34.7698,153494.0
2023-03-03 11:40:00,37.23,37.25,37.18,37.23,178845.0,34.7791,34.7978,34.7324,34.7791,178845.0
2023-03-03 11:50:00,37.23,37.32,37.23,37.3,131992.0,34.7791,34.8632,34.7791,34.8445,131992.0
2023-03-03 12:00:00,37.29,37.3,37.26,37.27,188186.0,34.8351,34.8445,34.8071,34.8165,188186.0
2023-03-03 12:10:00,37.27,37.3,37.21,37.22,129729.0,34.8165,34.8445,34.7604,34.7698,129729.0
2023-03-03 12:20:00,37.21,37.22,37.18,37.18,125715.0,34.7604,34.7698,34.7324,34.7324,125715.0
2023-03-03 12:30:00,37.18,37.23,37.17,37.21,117741.0,34.7324,34.7791,34.723,34.7604,117741.0
2023-03-03 12:40:00,37.22,37.23,37.18,37.19,130312.0,34.7698,34.7791,34.7324,34.7417,130312.0
2023-03-03 12:50:00,37.19,37.23,37.16,37.23,180833.0,34.7417,34.7791,34.7137,34.7791,180833.0
2023-03-03 13:00:00,37.23,37.24,37.18,37.2,137046.0,34.7791,34.7884,34.7324,34.7511,137046.0
2023-03-03 13:10:00,37.2,37.22,37.13,37.14,146585.0,34.7511,34.7698,34.6857,34.695,146585.0
2023-03-03 13:20:00,37.14,37.2,37.14,37.18,133818.0,34.695,34.7511,34.695,34.7324,133818.0
2023-03-03 13:30:00,37.18,37.2,37.12,37.14,144003.0,34.7324,34.7511,34.6763,34.695,144003.0
2023-03-03 13:40:00,37.13,37.14,37.09,37.12,153477.0,34.6857,34.695,34.6483,34.6763,153477.0
2023-03-03 13:50:00,37.11,37.13,37.03,37.04,268937.0,34.667,34.6857,34.5923,34.6016,268937.0
2023-03-03 14:00:00,37.04,37.16,37.0,37.16,287901.0,34.6016,34.7137,34.5642,34.7137,287901.0
2023-03-03 14:10:00,37.16,37.23,37.14,37.2,143867.0,34.7137,34.7791,34.695,34.7511,143867.0
2023-03-03 14:20:00,37.2,37.25,37.2,37.25,126481.0,34.7511,34.7978,34.7511,34.7978,126481.0
2023-03-03 14:30:00,37.25,37.29,37.22,37.27,156916.0,34.7978,34.8351,34.7698,34.8165,156916.0
2023-03-03 14:40:00,37.27,37.3,37.25,37.26,153833.0,34.8165,34.8445,34.7978,34.8071,153833.0
2023-03-03 14:50:00,37.26,37.27,37.21,37.24,199287.0,34.8071,34.8165,34.7604,34.7884,199287.0
2023-03-03 15:00:00,37.24,37.33,37.22,37.33,206235.0,34.7884,34.8725,34.7698,34.8725,206235.0
2023-03-03 15:10:00,37.32,37.33,37.25,37.27,238792.0,34.8632,34.8725,34.7978,34.8165,238792.0
2023-03-03 15:20:00,37.27,37.3,37.24,37.29,233243.0,34.8165,34.8445,34.7884,34.8351,233243.0
2023-03-03 15:30:00,37.29,37.33,37.28,37.3,406350.0,34.8351,34.8725,34.8258,34.8445,406350.0
2023-03-03 15:40:00,37.3,37.31,37.21,37.26,353748.0,34.8445,34.8538,34.7604,34.8071,353748.0
2023-03-03 15:50:00,37.26,37.27,37.2,37.25,1151611.0,34.8071,34.8165,34.7511,34.7978,1151611.0
2023-03-06 09:30:00,37.61,37.63,37.33,37.4,534749.0,35.1341,35.1528,34.8725,34.9379,534749.0
2023-03-06 09:40:00,37.39,37.41,37.22,37.36,302667.0,34.9286,34.9472,34.7698,34.9005,302667.0
2023-03-06 09:50:00,37.36,37.51,37.36,37.4,287572.0,34.9005,35.0407,34.9005,34.9379,287572.0
2023-03-06 10:00:00,37.4,37.51,37.3,37.48,235807.0,34.9379,35.0407,34.8445,35.0126,235807.0
2023-03-06 10:10:00,37.48,37.52,37.45,37.49,156076.0,35.0126,35.05,34.9846,35.022,156076.0
2023-03-06 10:20:00,37.5,37.52,37.44,37.48,146441.0,35.0313,35.05,34.9753,35.0126,146441.0
2023-03-06 10:30:00,37.49,37.53,37.43,37.45,217417.0,35.022,35.0593,34.9659,34.9846,217417.0
2023-03-06 10:40:00,37.45,37.54,37.4,37.41,159960.0,34.9846,35.0687,34.9379,34.9472,159960.0
2023-03-06 10:50:00,37.41,37.45,37.34,37.43,243008.0,34.9472,34.9846,34.8819,34.9659,243008.0
2023-03-06 11:00:00,37.44,37.5,37.42,37.48,237943.0,34.9753,35.0313,34.9566,35.0126,237943.0
2023-03-06 11:10:00,37.49,37.52,37.46,37.51,185056.0,35.022,35.05,34.994,35.0407,185056.0
2023-03-06 11:20:00,37.5,37.5,37.46,37.49,237931.0,35.0313,35.0313,34.994,35.022,237931.0
2023-03-06 11:30:00,37.49,37.5,37.45,37.48,245622.0,35.022,35.0313,34.9846,35.0126,245622.0
2023-03-06 11:40:00,37.48,37.49,37.3,37.32,302566.0,35.0126,35.022,34.8445,34.8632,302566.0
2023-03-06 11:50:00,37.32,37.32,37.25,37.27,153554.0,34.8632,34.8632,34.7978,34.8165,153554.0
2023-03-06 12:00:00,37.27,37.34,37.27,37.32,170953.0,34.8165,34.8819,34.8165,34.8632,170953.0
2023-03-06 12:10:00,37.32,37.34,37.28,37.32,116839.0,34.8632,34.8819,34.8258,34.8632,116839.0
2023-03-06 12:20:00,37.32,37.32,37.24,37.27,101407.0,34.8632,34.8632,34.7884,34.8165,101407.0
2023-03-06 12:30:00,37.27,37.29,37.19,37.2,119321.0,34.8165,34.8351,34.7417,34.7511,119321.0
2023-03-06 12:40:00,37.2,37.22,37.11,37.12,127109.0,34.7511,34.7698,34.667,34.6763,127109.0
2023-03-06 12:50:00,37.12,37.16,37.1,37.16,132632.0,34.6763,34.7137,34.6577,34.7137,132632.0
2023-03-06 13:00:00,37.15,37.19,37.12,37.15,174557.0,34.7044,34.7417,34.6763,34.7044,174557.0
2023-03-06 13:10:00,37.14,37.16,37.12,37.14,76443.0,34.695,34.7137,34.6763,34.695,76443.0
2023-03-06 13:20:00,37.14,37.2,37.12,37.17,188611.0,34.695,34.7511,34.6763,34.723,188611.0
2023-03-06 13:30:00,37.18,37.18,37.07,37.09,92205.0,34.7324,34.7324,34.6296,34.6483,92205.0
2023-03-06 13:40:00,37.09,37.15,37.09,37.13,94397.0,34.6483,34.7044,34.6483,34.6857,94397.0
2023-03-06 13:50:00,37.13,37.13,37.07,37.09,133910.0,34.6857,34.6857,34.6296,34.6483,133910.0
2023-03-06 14:00:00,37.09,37.12,37.07,37.09,134647.0,34.6483,34.6763,34.6296,34.6483,134647.0
2023-03-06 14:10:00,37.09,37.12,37.03,37.05,148167.0,34.6483,34.6763,34.5923,34.6109,148167.0
2023-03-06 14:20:00,37.05,37.12,37.04,37.12,144557.0,34.6109,34.6763,34.6016,34.6763,144557.0
2023-03-06 14:30:00,37.11,37.14,37.05,37.07,140566.0,34.667,34.695,34.6109,34.6296,140566.0
2023-03-06 14:40:00,37.07,37.08,37.04,37.07,170367.0,34.6296,34.639,34.6016,34.6296,170367.0
2023-03-06 14:50:00,37.07,37.14,37.06,37.12,192154.0,34.6296,34.695,34.6203,34.6763,192154.0
2023-03-06 15:00:00,37.12,37.18,37.11,37.17,214246.0,34.6763,34.7324,34.667,34.723,214246.0
2023-03-06 15:10:00,37.17,37.19,37.11,37.12,212884.0,34.723,34.7417,34.667,34.6763,212884.0
2023-03-06 15:20:00,37.12,37.13,37.04,37.04,240349.0,34.6763,34.6857,34.6016,34.6016,240349.0
2023-03-06 15:30:00,37.04,37.09,37.02,37.05,290714.0,34.6016,34.6483,34.5829,34.6109,290714.0
2023-03-06 15:40:00,37.05,37.08,37.01,37.07,279617.0,34.6109,34.639,34.5736,34.6296,279617.0
2023-03-06 15:50:00,37.07,37.1,37.03,37.09,1230410.0,34.6296,34.6577,34.5923,34.6483,1230410.0
2023-03-07 09:30:00,37.22,37.22,36.96,37.04,600440.0,34.7698,34.7698,34.5269,34.6016,600440.0
2023-03-07 09:40:00,37.04,37.11,37.0,37.07,327134.0,34.6016,34.667,34.5642,34.6296,327134.0
2023-03-07 09:50:00,37.07,37.11,36.98,36.98,261052.0,34.6296,34.667,34.5456,34.5456,261052.0
2023-03-07 10:00:00,36.98,37.0,36.6,36.62,493996.0,34.5456,34.5642,34.1906,34.2093,493996.0
2023-03-07 10:10:00,36.61,36.64,36.5,36.55,748668.0,34.1999,34.2279,34.0972,34.1439,748668.0
2023-03-07 10:20:00,36.56,36.65,36.47,36.57,937125.0,34.1532,34.2373,34.0691,34.1625,937125.0
2023-03-07 10:30:00,36.57,36.69,36.54,36.57,364421.0,34.1625,34.2746,34.1345,34.1625,364421.0
2023-03-07 10:40:00,36.57,36.58,36.4,36.45,779374.0,34.1625,34.1719,34.0037,34.0504,779374.0
2023-03-07 10:50:00,36.45,36.48,36.21,36.22,852461.0,34.0504,34.0785,33.8262,33.8356,852461.0
2023-03-07 11:00:00,36.22,36.34,36.18,36.28,307307.0,33.8356,33.9477,33.7982,33.8916,307307.0
2023-03-07 11:10:00,36.29,36.33,36.17,36.29,338655.0,33.901,33.9383,33.7889,33.901,338655.0
2023-03-07 11:20:00,36.29,36.3,36.14,36.16,293614.0,33.901,33.9103,33.7608,33.7795,293614.0
2023-03-07 11:30:00,36.15,36.25,36.15,36.18,257002.0,33.7702,33.8636,33.7702,33.7982,257002.0
2023-03-07 11:40:00,36.19,36.29,36.15,36.26,215838.0,33.8076,33.901,33.7702,33.8729,215838.0
2023-03-07 11:50:00,36.27,36.29,36.13,36.13,250597.0,33.8823,33.901,33.7515,33.7515,250597.0
2023-03-07 12:00:00,36.13,36.19,36.1,36.19,231073.0,33.7515,33.8076,33.7235,33.8076,231073.0
2023-03-07 12:10:00,36.19,36.3,36.17,36.3,208261.0,33.8076,33.9103,33.7889,33.9103,208261.0
2023-03-07 12:20:00,36.3,36.43,36.28,36.29,246644.0,33.9103,34.0318,33.8916,33.901,246644.0
2023-03-07 12:30:00,36.29,36.3,36.24,36.29,195739.0,33.901,33.9103,33.8543,33.901,195739.0
2023-03-07 12:40:00,36.29,36.34,36.23,36.32,216685.0,33.901,33.9477,33.8449,33.929,216685.0
2023-03-07 12:50:00,36.33,36.34,36.19,36.2,159678.0,33.9383,33.9477,33.8076,33.8169,159678.0
2023-03-07 13:00:00,36.2,36.22,36.13,36.16,240701.0,33.8169,33.8356,33.7515,33.7795,240701.0
2023-03-07 13:10:00,36.16,36.18,36.09,36.1,199553.0,33.7795,33.7982,33.7141,33.7235,199553.0
2023-03-07 13:20:00,36.1,36.14,36.09,36.13,242980.0,33.7235,33.7608,33.7141,33.7515,242980.0
2023-03-07 13:30:00,36.13,36.16,36.05,36.05,180866.0,33.7515,33.7795,33.6768,33.6768,180866.0
2023-03-07 13:40:00,36.05,36.06,35.98,36.02,315544.0,33.6768,33.6861,33.6114,33.6487,315544.0
2023-03-07 13:50:00,36.01,36.04,35.99,36.01,202141.0,33.6394,33.6674,33.6207,33.6394,202141.0
2023-03-07 14:00:00,36.02,36.08,36.01,36.05,243823.0,33.6487,33.7048,33.6394,33.6768,243823.0
2023-03-07 14:10:00,36.05,36.06,36.0,36.02,199672.0,33.6768,33.6861,33.6301,33.6487,199672.0
2023-03-07 14:20:00,36.02,36.04,35.98,36.02,285375.0,33.6487,33.6674,33.6114,33.6487,285375.0
2023-03-07 14:30:00,36.02,36.05,35.97,35.98,361004.0,33.6487,33.6768,33.602,33.6114,361004.0
2023-03-07 14:40:00,35.98,36.03,35.98,36.01,519238.0,33.6114,33.6581,33.6114,33.6394,519238.0
2023-03-07 14:50:00,36.01,36.03,35.97,36.02,252149.0,33.6394,33.6581,33.602,33.6487,252149.0
2023-03-07 15:00:00,36.02,36.04,35.93,35.95,412298.0,33.6487,33.6674,33.5647,33.5834,412298.0
2023-03-07 15:10:00,35.95,36.01,35.94,36.0,445865.0,33.5834,33.6394,33.574,33.6301,445865.0
2023-03-07 15:20:00,36.0,36.09,35.98,36.07,404313.0,33.6301,33.7141,33.6114,33.6955,404313.0
2023-03-07 15:30:00,36.07,36.15,36.04,36.13,461630.0,33.6955,33.7702,33.6674,33.7515,461630.0
2023-03-07 15:40:00,36.13,36.17,36.04,36.07,431257.0,33.7515,33.7889,33.6674,33.6955,431257.0
2023-03-07 15:50:00,36.06,36.21,36.05,36.19,1801827.0,33.6861,33.8262,33.6768,33.8076,1801827.0
2023-03-08 09:30:00,36.46,36.47,36.06,36.12,521260.0,34.0598,34.0691,33.6861,33.7422,521260.0
2023-03-08 09:40:00,36.12,36.29,36.11,36.25,340008.0,33.7422,33.901,33.7328,33.8636,340008.0
2023-03-08 09:50:00,36.25,36.3,36.23,36.26,250011.0,33.8636,33.9103,33.8449,33.8729,250011.0
2023-03-08 10:00:00,36.26,36.27,36.07,36.24,331574.0,33.8729,33.8823,33.6955,33.8543,331574.0
2023-03-08 10:10:00,36.24,36.32,36.16,36.17,267546.0,33.8543,33.929,33.7795,33.7889,267546.0
2023-03-08 10:20:00,36.17,36.37,36.15,36.28,279898.0,33.7889,33.9757,33.7702,33.8916,279898.0
2023-03-08 10:30:00,36.29,36.37,36.24,36.26,250961.0,33.901,33.9757,33.8543,33.8729,250961.0
2023-03-08 10:40:00,36.26,36.27,36.14,36.15,250249.0,33.8729,33.8823,33.7608,33.7702,250249.0
2023-03-08 10:50:00,36.16,36.2,36.1,36.19,157604.0,33.7795,33.8169,33.7235,33.8076,157604.0
2023-03-08 11:00:00,36.19,36.28,36.18,36.27,206754.0,33.8076,33.8916,33.7982,33.8823,206754.0
2023-03-08 11:10:00,36.27,36.3,36.22,36.27,203852.0,33.8823,33.9103,33.8356,33.8823,203852.0
2023-03-08 11:20:00,36.27,36.27,36.17,36.19,233402.0,33.8823,33.8823,33.7889,33.8076,233402.0
2023-03-08 11:30:00,36.2,36.21,36.08,36.1,274321.0,33.8169,33.8262,33.7048,33.7235,274321.0
2023-03-08 11:40:00,36.1,36.23,36.09,36.22,296532.0,33.7235,33.8449,33.7141,33.8356,296532.0
2023-03-08 11:50:00,36.22,36.27,36.17,36.2,339202.0,33.8356,33.8823,33.7889,33.8169,339202.0
2023-03-08 12:00:00,36.21,36.22,36.09,36.1,142787.0,33.8262,33.8356,33.7141,33.7235,142787.0
2023-03-08 12:10:00,36.1,36.1,36.02,36.09,170939.0,33.7235,33.7235,33.6487,33.7141,170939.0
2023-03-08 12:20:00,36.09,36.12,36.06,36.08,161369.0,33.7141,33.7422,33.6861,33.7048,161369.0
2023-03-08 12:30:00,36.07,36.08,35.97,36.06,259756.0,33.6955,33.7048,33.602,33.6861,259756.0
2023-03-08 12:40:00,36.06,36.17,36.05,36.16,202642.0,33.6861,33.7889,33.6768,33.7795,202642.0
2023-03-08 12:50:00,36.17,36.17,36.1,36.13,159822.0,33.7889,33.7889,33.7235,33.7515,159822.0
2023-03-08 13:00:00,36.13,36.17,36.01,36.02,189670.0,33.7515,33.7889,33.6394,33.6487,189670.0
2023-03-08 13:10:00,36.02,36.03,35.97,36.0,183526.0,33.6487,33.6581,33.602,33.6301,183526.0
2023-03-08 13:20:00,36.0,36.02,35.94,35.95,153038.0,33.6301,33.6487,33.574,33.5834,153038.0
2023-03-08 13:30:00,35.95,35.98,35.9,35.91,194407.0,33.5834,33.6114,33.5366,33.546,194407.0
2023-03-08 13:40:00,35.91,35.95,35.88,35.93,216044.0,33.546,33.5834,33.518,33.5647,216044.0
2023-03-08 13:50:00,35.93,35.96,35.85,35.87,221967.0,33.5647,33.5927,33.4899,33.5086,221967.0
2023-03-08 14:00:00,35.86,35.91,35.83,35.88,282150.0,33.4993,33.546,33.4713,33.518,282150.0
2023-03-08 14:10:00,35.89,35.89,35.79,35.84,556749.0,33.5273,33.5273,33.4339,33.4806,556749.0
2023-03-08 14:20:00,35.84,35.89,35.83,35.88,203771.0,33.4806,33.5273,33.4713,33.518,203771.0
2023-03-08 14:30:00,35.87,35.89,35.75,35.76,588676.0,33.5086,33.5273,33.3965,33.4059,588676.0
2023-03-08 14:40:00,35.75,35.79,35.68,35.69,450250.0,33.3965,33.4339,33.3311,33.3405,450250.0
2023-03-08 14:50:00,35.68,35.71,35.64,35.7,629259.0,33.3311,33.3592,33.2938,33.3498,629259.0
2023-03-08 15:00:00,35.7,35.7,35.61,35.68,447678.0,33.3498,33.3498,33.2657,33.3311,447678.0
2023-03-08 15:10:00,35.67,35.72,35.66,35.7,407648.0,33.3218,33.3685,33.3124,33.3498,407648.0
2023-03-08 15:20:00,35.69,35.75,35.69,35.7,446789.0,33.3405,33.3965,33.3405,33.3498,446789.0
2023-03-08 15:30:00,35.7,35.83,35.68,35.82,828982.0,33.3498,33.4713,33.3311,33.4619,828982.0
2023-03-08 15:40:00,35.83,35.94,35.82,35.9,535142.0,33.4713,33.574,33.4619,33.5366,535142.0
2023-03-08 15:50:00,35.9,35.93,35.86,35.9,1777298.0,33.5366,33.5647,33.4993,33.5366,1777298.0
2023-03-09 09:30:00,35.95,36.0,35.88,35.97,353788.0,33.5834,33.6301,33.518,33.602,353788.0
2023-03-09 09:40:00,35.97,36.05,35.84,36.05,338224.0,33.602,33.6768,33.4806,33.6768,338224.0
2023-03-09 09:50:00,36.05,36.08,35.88,35.95,177066.0,33.6768,33.7048,33.518,33.5834,177066.0
2023-03-09 10:00:00,35.95,36.05,35.94,36.01,208209.0,33.5834,33.6768,33.574,33.6394,208209.0
2023-03-09 10:10:00,36.01,36.01,35.83,35.84,184582.0,33.6394,33.6394,33.4713,33.4806,184582.0
2023-03-09 10:20:00,35.84,36.02,35.83,36.02,208859.0,33.4806,33.6487,33.4713,33.6487,208859.0
2023-03-09 10:30:00,36.02,36.13,36.02,36.12,235368.0,33.6487,33.7515,33.6487,33.7422,235368.0
2023-03-09 10:40:00,36.11,36.13,36.04,36.07,187414.0,33.7328,33.7515,33.6674,33.6955,187414.0
2023-03-09 10:50:00,36.06,36.09,35.95,35.97,214748.0,33.6861,33.7141,33.5834,33.602,214748.0
2023-03-09 11:00:00,35.96,36.0,35.93,36.0,205383.0,33.5927,33.6301,33.5647,33.6301,205383.0
2023-03-09 11:10:00,35.99,36.01,35.96,35.98,184862.0,33.6207,33.6394,33.5927,33.6114,184862.0
2023-03-09 11:20:00,35.98,35.98,35.9,35.9,137224.0,33.6114,33.6114,33.5366,33.5366,137224.0
2023-03-09 11:30:00,35.91,35.99,35.91,35.98,215521.0,33.546,33.6207,33.546,33.6114,215521.0
2023-03-09 11:40:00,35.98,36.0,35.94,35.98,158412.0,33.6114,33.6301,33.574,33.6114,158412.0
2023-03-09 11:50:00,35.98,35.98,35.88,35.89,125772.0,33.6114,33.6114,33.518,33.5273,125772.0
2023-03-09 12:00:00,35.88,35.89,35.76,35.89,230094.0,33.518,33.5273,33.4059,33.5273,230094.0
2023-03-09 12:10:00,35.89,35.94,35.89,35.93,183218.0,33.5273,33.574,33.5273,33.5647,183218.0
2023-03-09 12:20:00,35.93,36.0,35.92,35.99,122418.0,33.5647,33.6301,33.5553,33.6207,122418.0
2023-03-09 12:30:00,35.99,36.0,35.93,35.96,122424.0,33.6207,33.6301,33.5647,33.5927,122424.0
2023-03-09 12:40:00,35.96,36.0,35.9,35.9,135872.0,33.5927,33.6301,33.5366,33.5366,135872.0
2023-03-09 12:50:00,35.91,35.95,35.89,35.89,130987.0,33.546,33.5834,33.5273,33.5273,130987.0
2023-03-09 13:00:00,35.89,35.9,35.83,35.87,147644.0,33.5273,33.5366,33.4713,33.5086,147644.0
2023-03-09 13:10:00,35.88,35.88,35.82,35.83,119039.0,33.518,33.518,33.4619,33.4713,119039.0
2023-03-09 13:20:00,35.83,35.85,35.73,35.77,171534.0,33.4713,33.4899,33.3778,33.4152,171534.0
2023-03-09 13:30:00,35.77,35.79,35.73,35.75,161256.0,33.4152,33.4339,33.3778,33.3965,161256.0
2023-03-09 13:40:00,35.75,35.81,35.69,35.7,157604.0,33.3965,33.4526,33.3405,33.3498,157604.0
2023-03-09 13:50:00,35.7,35.74,35.66,35.7,198780.0,33.3498,33.3872,33.3124,33.3498,198780.0
2023-03-09 14:00:00,35.7,35.7,35.62,35.65,296006.0,33.3498,33.3498,33.2751,33.3031,296006.0
2023-03-09 14:10:00,35.66,35.68,35.58,35.66,220326.0,33.3124,33.3311,33.2377,33.3124,220326.0
2023-03-09 14:20:00,35.66,35.68,35.6,35.6,197851.0,33.3124,33.3311,33.2564,33.2564,197851.0
2023-03-09 14:30:00,35.61,35.61,35.5,35.57,201063.0,33.2657,33.2657,33.163,33.2284,201063.0
2023-03-09 14:40:00,35.57,35.62,35.52,35.55,181995.0,33.2284,33.2751,33.1817,33.2097,181995.0
2023-03-09 14:50:00,35.55,35.55,35.45,35.46,220575.0,33.2097,33.2097,33.1163,33.1256,220575.0
2023-03-09 15:00:00,35.46,35.49,35.41,35.42,264456.0,33.1256,33.1536,33.0789,33.0882,264456.0
2023-03-09 15:10:00,35.42,35.47,35.36,35.36,344673.0,33.0882,33.135,33.0322,33.0322,344673.0
2023-03-09 15:20:00,35.37,35.46,35.32,35.41,421088.0,33.0415,33.1256,32.9948,33.0789,421088.0
2023-03-09 15:30:00,35.4,35.55,35.38,35.54,488868.0,33.0696,33.2097,33.0509,33.2003,488868.0
2023-03-09 15:40:00,35.54,35.57,35.46,35.55,727530.0,33.2003,33.2284,33.1256,33.2097,727530.0
2023-03-09 15:50:00,35.55,35.61,35.46,35.47,1599762.0,33.2097,33.2657,33.1256,33.135,1599762.0
2023-03-10 09:30:00,35.33,35.35,35.14,35.16,416979.0,33.0042,33.0229,32.8267,32.8454,416979.0
2023-03-10 09:40:00,35.16,35.35,35.15,35.31,445123.0,32.8454,33.0229,32.836,32.9855,445123.0
2023-03-10 09:50:00,35.31,35.36,35.17,35.26,345036.0,32.9855,33.0322,32.8547,32.9388,345036.0
2023-03-10 10:00:00,35.27,35.52,35.27,35.45,253529.0,32.9481,33.1817,32.9481,33.1163,253529.0
2023-03-10 10:10:00,35.44,35.48,35.3,35.31,382624.0,33.1069,33.1443,32.9761,32.9855,382624.0
2023-03-10 10:20:00,35.3,35.4,35.2,35.27,559806.0,32.9761,33.0696,32.8827,32.9481,559806.0
2023-03-10 10:30:00,35.27,35.35,35.23,35.26,553266.0,32.9481,33.0229,32.9108,32.9388,553266.0
2023-03-10 10:40:00,35.26,35.29,35.0,35.05,416743.0,32.9388,32.9668,32.6959,32.7426,416743.0
2023-03-10 10:50:00,35.05,35.33,35.04,35.32,721144.0,32.7426,33.0042,32.7333,32.9948,721144.0
2023-03-10 11:00:00,35.33,35.42,35.24,35.37,626348.0,33.0042,33.0882,32.9201,33.0415,626348.0
2023-03-10 11:10:00,35.36,35.39,35.24,35.29,255414.0,33.0322,33.0602,32.9201,32.9668,255414.0
2023-03-10 11:20:00,35.3,35.51,35.27,35.46,246629.0,32.9761,33.1723,32.9481,33.1256,246629.0
2023-03-10 11:30:00,35.47,35.58,35.45,35.5,278203.0,33.135,33.2377,33.1163,33.163,278203.0
2023-03-10 11:40:00,35.5,35.53,35.35,35.43,304802.0,33.163,33.191,33.0229,33.0976,304802.0
2023-03-10 11:50:00,35.44,35.44,35.35,35.37,219012.0,33.1069,33.1069,33.0229,33.0415,219012.0
2023-03-10 12:00:00,35.37,35.44,35.36,35.37,234391.0,33.0415,33.1069,33.0322,33.0415,234391.0
2023-03-10 12:10:00,35.38,35.39,35.3,35.31,245355.0,33.0509,33.0602,32.9761,32.9855,245355.0
2023-03-10 12:20:00,35.3,35.37,35.29,35.37,218411.0,32.9761,33.0415,32.9668,33.0415,218411.0
2023-03-10 12:30:00,35.37,35.5,35.34,35.46,220698.0,33.0415,33.163,33.0135,33.1256,220698.0
2023-03-10 12:40:00,35.47,35.5,35.41,35.41,167117.0,33.135,33.163,33.0789,33.0789,167117.0
2023-03-10 12:50:00,35.4,35.41,35.35,35.36,158132.0,33.0696,33.0789,33.0229,33.0322,158132.0
2023-03-10 13:00:00,35.37,35.42,35.3,35.33,198821.0,33.0415,33.0882,32.9761,33.0042,198821.0
2023-03-10 13:10:00,35.32,35.35,35.23,35.23,237401.0,32.9948,33.0229,32.9108,32.9108,237401.0
2023-03-10 13:20:00,35.23,35.26,35.08,35.1,241209.0,32.9108,32.9388,32.7706,32.7893,241209.0
2023-03-10 13:30:00,35.1,35.11,35.02,35.04,273001.0,32.7893,32.7987,32.7146,32.7333,273001.0
2023-03-10 13:40:00,35.04,35.07,34.99,35.02,505024.0,32.7333,32.7613,32.6866,32.7146,505024.0
2023-03-10 13:50:00,35.02,35.11,35.02,35.08,261719.0,32.7146,32.7987,32.7146,32.7706,261719.0
2023-03-10 14:00:00,35.09,35.31,35.07,35.3,393865.0,32.78,32.9855,32.7613,32.9761,393865.0
2023-03-10 14:10:00,35.3,35.36,35.24,35.3,296674.0,32.9761,33.0322,32.9201,32.9761,296674.0
2023-03-10 14:20:00,35.3,35.32,35.2,35.23,273467.0,32.9761,32.9948,32.8827,32.9108,273467.0
2023-03-10 14:30:00,35.22,35.34,35.21,35.3,483140.0,32.9014,33.0135,32.8921,32.9761,483140.0
2023-03-10 14:40:00,35.3,35.41,35.25,35.41,511728.0,32.9761,33.0789,32.9294,33.0789,511728.0
2023-03-10 14:50:00,35.4,35.4,35.28,35.33,349962.0,33.0696,33.0696,32.9575,33.0042,349962.0
2023-03-10 15:00:00,35.34,35.37,35.22,35.31,349793.0,33.0135,33.0415,32.9014,32.9855,349793.0
2023-03-10 15:10:00,35.32,35.39,35.22,35.23,420328.0,32.9948,33.0602,32.9014,32.9108,420328.0
2023-03-10 15:20:00,35.23,35.35,35.2,35.33,475922.0,32.9108,33.0229,32.8827,33.0042,475922.0
2023-03-10 15:30:00,35.33,35.33,35.21,35.23,463007.0,33.0042,33.0042,32.8921,32.9108,463007.0
2023-03-10 15:40:00,35.24,35.26,35.13,35.15,438647.0,32.9201,32.9388,32.8173,32.836,438647.0
2023-03-10 15:50:00,35.14,35.33,35.12,35.32,1639796.0,32.8267,33.0042,32.808,32.9948,1639796.0
2023-03-13 09:30:00,35.16,35.33,34.94,35.12,736526.0,32.8454,33.0042,32.6398,32.808,736526.0
2023-03-13 09:40:00,35.12,35.33,35.0,35.25,567288.0,32.808,33.0042,32.6959,32.9294,567288.0
2023-03-13 09:50:00,35.25,35.49,35.24,35.39,441710.0,32.9294,33.1536,32.9201,33.0602,441710.0
2023-03-13 10:00:00,35.39,35.63,35.31,35.54,444551.0,33.0602,33.2844,32.9855,33.2003,444551.0
2023-03-13 10:10:00,35.54,35.58,35.27,35.29,311877.0,33.2003,33.2377,32.9481,32.9668,311877.0
2023-03-13 10:20:00,35.29,35.41,35.25,35.3,268546.0,32.9668,33.0789,32.9294,32.9761,268546.0
2023-03-13 10:30:00,35.3,35.52,35.3,35.39,492673.0,32.9761,33.1817,32.9761,33.0602,492673.0
2023-03-13 10:40:00,35.4,35.42,35.2,35.31,302908.0,33.0696,33.0882,32.8827,32.9855,302908.0
2023-03-13 10:50:00,35.3,35.39,35.08,35.38,533394.0,32.9761,33.0602,32.7706,33.0509,533394.0
2023-03-13 11:00:00,35.39,35.52,35.34,35.4,567232.0,33.0602,33.1817,33.0135,33.0696,567232.0
2023-03-13 11:10:00,35.4,35.7,35.39,35.66,391009.0,33.0696,33.3498,33.0602,33.3124,391009.0
2023-03-13 11:20:00,35.66,35.9,35.61,35.89,420895.0,33.3124,33.5366,33.2657,33.5273,420895.0
2023-03-13 11:30:00,35.89,35.91,35.6,35.65,479999.0,33.5273,33.546,33.2564,33.3031,479999.0
2023-03-13 11:40:00,35.66,35.79,35.63,35.76,398981.0,33.3124,33.4339,33.2844,33.4059,398981.0
2023-03-13 11:50:00,35.76,35.76,35.52,35.65,382173.0,33.4059,33.4059,33.1817,33.3031,382173.0
2023-03-13 12:00:00,35.66,35.82,35.58,35.73,378229.0,33.3124,33.4619,33.2377,33.3778,378229.0
2023-03-13 12:10:00,35.72,35.72,35.54,35.61,303045.0,33.3685,33.3685,33.2003,33.2657,303045.0
2023-03-13 12:20:00,35.61,35.62,35.44,35.58,267510.0,33.2657,33.2751,33.1069,33.2377,267510.0
2023-03-13 12:30:00,35.58,35.6,35.48,35.54,194385.0,33.2377,33.2564,33.1443,33.2003,194385.0
2023-03-13 12:40:00,35.55,35.67,35.38,35.41,254499.0,33.2097,33.3218,33.0509,33.0789,254499.0
2023-03-13 12:50:00,35.41,35.52,35.39,35.48,214937.0,33.0789,33.1817,33.0602,33.1443,214937.0
2023-03-13 13:00:00,35.48,35.48,35.34,35.48,206475.0,33.1443,33.1443,33.0135,33.1443,206475.0
2023-03-13 13:10:00,35.48,35.55,35.43,35.5,241547.0,33.1443,33.2097,33.0976,33.163,241547.0
2023-03-13 13:20:00,35.5,35.53,35.44,35.51,242169.0,33.163,33.191,33.1069,33.1723,242169.0
2023-03-13 13:30:00,35.52,35.71,35.43,35.67,297034.0,33.1817,33.3592,33.0976,33.3218,297034.0
2023-03-13 13:40:00,35.67,35.7,35.6,35.62,285591.0,33.3218,33.3498,33.2564,33.2751,285591.0
2023-03-13 13:50:00,35.62,35.74,35.62,35.69,248818.0,33.2751,33.3872,33.2751,33.3405,248818.0
2023-03-13 14:00:00,35.7,35.82,35.7,35.77,338974.0,33.3498,33.4619,33.3498,33.4152,338974.0
2023-03-13 14:10:00,35.76,35.94,35.74,35.88,432056.0,33.4059,33.574,33.3872,33.518,432056.0
2023-03-13 14:20:00,35.88,35.93,35.8,35.84,289611.0,33.518,33.5647,33.4432,33.4806,289611.0
2023-03-13 14:30:00,35.84,35.95,35.74,35.78,275243.0,33.4806,33.5834,33.3872,33.4245,275243.0
2023-03-13 14:40:00,35.78,35.86,35.72,35.75,286295.0,33.4245,33.4993,33.3685,33.3965,286295.0
2023-03-13 14:50:00,35.74,35.76,35.66,35.69,276263.0,33.3872,33.4059,33.3124,33.3405,276263.0
2023-03-13 15:00:00,35.69,35.73,35.61,35.66,275176.0,33.3405,33.3778,33.2657,33.3124,275176.0
2023-03-13 15:10:00,35.67,35.78,35.66,35.7,263918.0,33.3218,33.4245,33.3124,33.3498,263918.0
2023-03-13 15:20:00,35.7,35.7,35.47,35.52,416881.0,33.3498,33.3498,33.135,33.1817,416881.0
2023-03-13 15:30:00,35.52,35.68,35.51,35.65,449062.0,33.1817,33.3311,33.1723,33.3031,449062.0
2023-03-13 15:40:00,35.65,35.73,35.61,35.63,473994.0,33.3031,33.3778,33.2657,33.2844,473994.0
2023-03-13 15:50:00,35.63,35.63,35.49,35.51,1281553.0,33.2844,33.2844,33.1536,33.1723,1281553.0
2023-03-14 09:30:00,35.67,36.01,35.45,35.47,666007.0,33.3218,33.6394,33.1163,33.135,666007.0
2023-03-14 09:40:00,35.47,35.52,35.37,35.45,527411.0,33.135,33.1817,33.0415,33.1163,527411.0
2023-03-14 09:50:00,35.46,35.55,35.4,35.51,334691.0,33.1256,33.2097,33.0696,33.1723,334691.0
2023-03-14 10:00:00,35.52,35.53,35.34,35.39,322613.0,33.1817,33.191,33.0135,33.0602,322613.0
2023-03-14 10:10:00,35.39,35.55,35.34,35.49,282142.0,33.0602,33.2097,33.0135,33.1536,282142.0
2023-03-14 10:20:00,35.49,35.57,35.47,35.54,198750.0,33.1536,33.2284,33.135,33.2003,198750.0
2023-03-14 10:30:00,35.54,35.65,35.52,35.63,320276.0,33.2003,33.3031,33.1817,33.2844,320276.0
2023-03-14 10:40:00,35.64,35.71,35.61,35.66,251927.0,33.2938,33.3592,33.2657,33.3124,251927.0
2023-03-14 10:50:00,35.66,35.73,35.62,35.63,224600.0,33.3124,33.3778,33.2751,33.2844,224600.0
2023-03-14 11:00:00,35.63,35.86,35.63,35.82,311772.0,33.2844,33.4993,33.2844,33.4619,311772.0
2023-03-14 11:10:00,35.82,35.85,35.76,35.83,231952.0,33.4619,33.4899,33.4059,33.4713,231952.0
2023-03-14 11:20:00,35.83,35.86,35.77,35.78,231372.0,33.4713,33.4993,33.4152,33.4245,231372.0
2023-03-14 11:30:00,35.79,35.82,35.75,35.77,159655.0,33.4339,33.4619,33.3965,33.4152,159655.0
2023-03-14 11:40:00,35.77,35.78,35.67,35.7,336110.0,33.4152,33.4245,33.3218,33.3498,336110.0
2023-03-14 11:50:00,35.7,35.73,35.6,35.6,258291.0,33.3498,33.3778,33.2564,33.2564,258291.0
2023-03-14 12:00:00,35.61,35.64,35.57,35.62,304933.0,33.2657,33.2938,33.2284,33.2751,304933.0
2023-03-14 12:10:00,35.62,35.65,35.57,35.58,325826.0,33.2751,33.3031,33.2284,33.2377,325826.0
2023-03-14 12:20:00,35.58,35.59,35.48,35.53,286814.0,33.2377,33.2471,33.1443,33.191,286814.0
2023-03-14 12:30:00,35.52,35.53,35.47,35.5,382332.0,33.1817,33.191,33.135,33.163,382332.0
2023-03-14 12:40:00,35.49,35.51,35.39,35.48,233149.0,33.1536,33.1723,33.0602,33.1443,233149.0
2023-03-14 12:50:00,35.47,35.5,35.4,35.42,226032.0,33.135,33.163,33.0696,33.0882,226032.0
2023-03-14 13:00:00,35.43,35.45,35.23,35.24,357251.0,33.0976,33.1163,32.9108,32.9201,357251.0
2023-03-14 13:10:00,35.23,35.24,35.08,35.21,311539.0,32.9108,32.9201,32.7706,32.8921,311539.0
2023-03-14 13:20:00,35.2,35.25,35.14,35.17,647870.0,32.8827,32.9294,32.8267,32.8547,647870.0
2023-03-14 13:30:00,35.18,35.2,35.09,35.2,271295.0,32.864,32.8827,32.78,32.8827,271295.0
2023-03-14 13:40:00,35.2,35.23,35.12,35.15,336983.0,32.8827,32.9108,32.808,32.836,336983.0
2023-03-14 13:50:00,35.15,35.16,35.1,35.14,244053.0,32.836,32.8454,32.7893,32.8267,244053.0
2023-03-14 14:00:00,35.14,35.16,34.99,35.07,372101.0,32.8267,32.8454,32.6866,32.7613,372101.0
2023-03-14 14:10:00,35.06,35.12,35.04,35.1,250106.0,32.7519,32.808,32.7333,32.7893,250106.0
2023-03-14 14:20:00,35.09,35.1,34.97,35.04,734383.0,32.78,32.7893,32.6679,32.7333,734383.0
2023-03-14 14:30:00,35.05,35.13,35.04,35.06,548843.0,32.7426,32.8173,32.7333,32.7519,548843.0
2023-03-14 14:40:00,35.07,35.11,35.01,35.09,474709.0,32.7613,32.7987,32.7052,32.78,474709.0
2023-03-14 14:50:00,35.09,35.13,34.97,35.0,430562.0,32.78,32.8173,32.6679,32.6959,430562.0
2023-03-14 15:00:00,35.0,35.07,34.94,34.97,484145.0,32.6959,32.7613,32.6398,32.6679,484145.0
2023-03-14 15:10:00,34.97,35.07,34.93,35.05,593276.0,32.6679,32.7613,32.6305,32.7426,593276.0
2023-03-14 15:20:00,35.06,35.08,34.97,35.0,545397.0,32.7519,32.7706,32.6679,32.6959,545397.0
2023-03-14 15:30:00,35.0,35.07,34.96,35.01,1394649.0,32.6959,32.7613,32.6585,32.7052,1394649.0
2023-03-14 15:40:00,35.01,35.08,34.98,35.04,1077011.0,32.7052,32.7706,32.6772,32.7333,1077011.0
2023-03-14 15:50:00,35.03,35.31,35.03,35.27,3564249.0,32.7239,32.9855,32.7239,32.9481,3564249.0
2023-03-15 09:30:00,35.03,35.03,34.63,34.8,722996.0,32.7239,32.7239,32.3503,32.5091,722996.0
2023-03-15 09:40:00,34.8,35.09,34.8,34.95,509423.0,32.5091,32.78,32.5091,32.6492,509423.0
2023-03-15 09:50:00,34.95,35.01,34.9,34.92,329040.0,32.6492,32.7052,32.6025,32.6212,329040.0
2023-03-15 10:00:00,34.91,35.12,34.86,35.07,583890.0,32.6118,32.808,32.5651,32.7613,583890.0
2023-03-15 10:10:00,35.08,35.1,34.87,34.98,387466.0,32.7706,32.7893,32.5745,32.6772,387466.0
2023-03-15 10:20:00,34.98,35.12,34.96,35.06,281359.0,32.6772,32.808,32.6585,32.7519,281359.0
2023-03-15 10:30:00,35.06,35.13,34.99,35.01,324662.0,32.7519,32.8173,32.6866,32.7052,324662.0
2023-03-15 10:40:00,35.01,35.02,34.92,34.96,225098.0,32.7052,32.7146,32.6212,32.6585,225098.0
2023-03-15 10:50:00,34.95,35.26,34.93,35.17,345274.0,32.6492,32.9388,32.6305,32.8547,345274.0
2023-03-15 11:00:00,35.18,35.42,35.17,35.38,306712.0,32.864,33.0882,32.8547,33.0509,306712.0
2023-03-15 11:10:00,35.38,35.58,35.37,35.58,416874.0,33.0509,33.2377,33.0415,33.2377,416874.0
2023-03-15 11:20:00,35.58,35.58,35.43,35.52,315214.0,33.2377,33.2377,33.0976,33.1817,315214.0
2023-03-15 11:30:00,35.52,35.62,35.5,35.52,190043.0,33.1817,33.2751,33.163,33.1817,190043.0
2023-03-15 11:40:00,35.52,35.74,35.51,35.67,251604.0,33.1817,33.3872,33.1723,33.3218,251604.0
2023-03-15 11:50:00,35.67,35.68,35.55,35.55,210382.0,33.3218,33.3311,33.2097,33.2097,210382.0
2023-03-15 12:00:00,35.55,35.59,35.51,35.51,215164.0,33.2097,33.2471,33.1723,33.1723,215164.0
2023-03-15 12:10:00,35.51,35.7,35.5,35.67,234999.0,33.1723,33.3498,33.163,33.3218,234999.0
2023-03-15 12:20:00,35.67,35.73,35.62,35.67,257712.0,33.3218,33.3778,33.2751,33.3218,257712.0
2023-03-15 12:30:00,35.66,35.74,35.58,35.59,271871.0,33.3124,33.3872,33.2377,33.2471,271871.0
2023-03-15 12:40:00,35.59,35.62,35.52,35.59,201962.0,33.2471,33.2751,33.1817,33.2471,201962.0
2023-03-15 12:50:00,35.59,35.6,35.46,35.53,183091.0,33.2471,33.2564,33.1256,33.191,183091.0
2023-03-15 13:00:00,35.52,35.63,35.49,35.59,261010.0,33.1817,33.2844,33.1536,33.2471,261010.0
2023-03-15 13:10:00,35.59,35.69,35.58,35.65,197703.0,33.2471,33.3405,33.2377,33.3031,197703.0
2023-03-15 13:20:00,35.65,35.75,35.63,35.73,260728.0,33.3031,33.3965,33.2844,33.3778,260728.0
2023-03-15 13:30:00,35.74,35.74,35.61,35.63,189562.0,33.3872,33.3872,33.2657,33.2844,189562.0
2023-03-15 13:40:00,35.62,35.64,35.56,35.64,185506.0,33.2751,33.2938,33.219,33.2938,185506.0
2023-03-15 13:50:00,35.64,35.79,35.62,35.76,172516.0,33.2938,33.4339,33.2751,33.4059,172516.0
2023-03-15 14:00:00,35.76,35.77,35.67,35.72,204292.0,33.4059,33.4152,33.3218,33.3685,204292.0
2023-03-15 14:10:00,35.71,35.74,35.64,35.72,190159.0,33.3592,33.3872,33.2938,33.3685,190159.0
2023-03-15 14:20:00,35.72,35.96,35.69,35.81,499971.0,33.3685,33.5927,33.3405,33.4526,499971.0
2023-03-15 14:30:00,35.82,35.99,35.81,35.94,334306.0,33.4619,33.6207,33.4526,33.574,334306.0
2023-03-15 14:40:00,35.93,35.99,35.84,35.85,271362.0,33.5647,33.6207,33.4806,33.4899,271362.0
2023-03-15 14:50:00,35.84,35.93,35.81,35.89,290059.0,33.4806,33.5647,33.4526,33.5273,290059.0
2023-03-15 15:00:00,35.9,35.96,35.81,35.81,357455.0,33.5366,33.5927,33.4526,33.4526,357455.0
2023-03-15 15:10:00,35.8,35.91,35.77,35.86,379577.0,33.4432,33.546,33.4152,33.4993,379577.0
2023-03-15 15:20:00,35.86,35.96,35.81,35.95,510737.0,33.4993,33.5927,33.4526,33.5834,510737.0
2023-03-15 15:30:00,35.95,35.98,35.74,35.77,571216.0,33.5834,33.6114,33.3872,33.4152,571216.0
2023-03-15 15:40:00,35.77,35.82,35.73,35.77,620115.0,33.4152,33.4619,33.3778,33.4152,620115.0
2023-03-15 15:50:00,35.77,35.92,35.69,35.92,2004288.0,33.4152,33.5553,33.3405,33.5553,2004288.0
2023-03-16 09:30:00,35.58,35.74,35.41,35.55,514135.0,33.2377,33.3872,33.0789,33.2097,514135.0
2023-03-16 09:40:00,35.55,35.66,35.5,35.59,265703.0,33.2097,33.3124,33.163,33.2471,265703.0
2023-03-16 09:50:00,35.58,35.7,35.58,35.66,239557.0,33.2377,33.3498,33.2377,33.3124,239557.0
2023-03-16 10:00:00,35.66,35.8,35.61,35.62,530796.0,33.3124,33.4432,33.2657,33.2751,530796.0
2023-03-16 10:10:00,35.62,35.7,35.57,35.7,222860.0,33.2751,33.3498,33.2284,33.3498,222860.0
2023-03-16 10:20:00,35.69,35.83,35.63,35.81,314255.0,33.3405,33.4713,33.2844,33.4526,314255.0
2023-03-16 10:30:00,35.82,35.88,35.76,35.83,258727.0,33.4619,33.518,33.4059,33.4713,258727.0
2023-03-16 10:40:00,35.83,36.04,35.82,36.0,299210.0,33.4713,33.6674,33.4619,33.6301,299210.0
2023-03-16 10:50:00,36.0,36.19,35.99,36.16,300533.0,33.6301,33.8076,33.6207,33.7795,300533.0
2023-03-16 11:00:00,36.16,36.21,36.04,36.14,299521.0,33.7795,33.8262,33.6674,33.7608,299521.0
2023-03-16 11:10:00,36.14,36.24,36.12,36.21,295963.0,33.7608,33.8543,33.7422,33.8262,295963.0
2023-03-16 11:20:00,36.21,36.3,36.15,36.27,330534.0,33.8262,33.9103,33.7702,33.8823,330534.0
2023-03-16 11:30:00,36.27,36.31,36.17,36.23,284664.0,33.8823,33.9197,33.7889,33.8449,284664.0
2023-03-16 11:40:00,36.22,36.29,36.13,36.15,284805.0,33.8356,33.901,33.7515,33.7702,284805.0
2023-03-16 11:50:00,36.14,36.29,36.11,36.26,326999.0,33.7608,33.901,33.7328,33.8729,326999.0
2023-03-16 12:00:00,36.25,36.26,36.16,36.19,292038.0,33.8636,33.8729,33.7795,33.8076,292038.0
2023-03-16 12:10:00,36.19,36.2,36.11,36.19,390245.0,33.8076,33.8169,33.7328,33.8076,390245.0
2023-03-16 12:20:00,36.19,36.19,36.07,36.09,211478.0,33.8076,33.8076,33.6955,33.7141,211478.0
2023-03-16 12:30:00,36.09,36.11,36.02,36.07,320692.0,33.7141,33.7328,33.6487,33.6955,320692.0
2023-03-16 12:40:00,36.06,36.11,36.05,36.07,347758.0,33.6861,33.7328,33.6768,33.6955,347758.0
2023-03-16 12:50:00,36.07,36.23,36.06,36.2,416859.0,33.6955,33.8449,33.6861,33.8169,416859.0
2023-03-16 13:00:00,36.2,36.24,36.16,36.18,412997.0,33.8169,33.8543,33.7795,33.7982,412997.0
2023-03-16 13:10:00,36.19,36.2,36.0,36.02,314767.0,33.8076,33.8169,33.6301,33.6487,314767.0
2023-03-16 13:20:00,36.02,36.17,36.0,36.16,225106.0,33.6487,33.7889,33.6301,33.7795,225106.0
2023-03-16 13:30:00,36.16,36.17,36.06,36.14,296387.0,33.7795,33.7889,33.6861,33.7608,296387.0
2023-03-16 13:40:00,36.14,36.2,36.12,36.15,360290.0,33.7608,33.8169,33.7422,33.7702,360290.0
2023-03-16 13:50:00,36.15,36.17,36.09,36.14,297637.0,33.7702,33.7889,33.7141,33.7608,297637.0
2023-03-16 14:00:00,36.14,36.16,36.07,36.11,189121.0,33.7608,33.7795,33.6955,33.7328,189121.0
2023-03-16 14:10:00,36.11,36.17,36.11,36.16,212149.0,33.7328,33.7889,33.7328,33.7795,212149.0
2023-03-16 14:20:00,36.16,36.16,36.09,36.12,266565.0,33.7795,33.7795,33.7141,33.7422,266565.0
2023-03-16 14:30:00,36.12,36.12,36.04,36.08,329176.0,33.7422,33.7422,33.6674,33.7048,329176.0
2023-03-16 14:40:00,36.08,36.1,36.04,36.1,451650.0,33.7048,33.7235,33.6674,33.7235,451650.0
2023-03-16 14:50:00,36.09,36.16,36.04,36.15,515636.0,33.7141,33.7795,33.6674,33.7702,515636.0
2023-03-16 15:00:00,36.15,36.16,36.1,36.11,541256.0,33.7702,33.7795,33.7235,33.7328,541256.0
2023-03-16 15:10:00,36.11,36.15,36.07,36.12,535112.0,33.7328,33.7702,33.6955,33.7422,535112.0
2023-03-16 15:20:00,36.12,36.19,36.09,36.17,807122.0,33.7422,33.8076,33.7141,33.7889,807122.0
2023-03-16 15:30:00,36.17,36.25,36.13,36.19,642448.0,33.7889,33.8636,33.7515,33.8076,642448.0
2023-03-16 15:40:00,36.18,36.22,36.15,36.16,930606.0,33.7982,33.8356,33.7702,33.7795,930606.0
2023-03-16 15:50:00,36.16,36.29,36.14,36.24,2016091.0,33.7795,33.901,33.7608,33.8543,2016091.0
2023-03-17 09:30:00,35.87,35.92,35.63,35.85,4283961.0,33.5086,33.5553,33.2844,33.4899,4283961.0
2023-03-17 09:40:00,35.85,36.13,35.85,36.13,439968.0,33.4899,33.7515,33.4899,33.7515,439968.0
2023-03-17 09:50:00,36.13,36.19,35.94,36.09,399108.0,33.7515,33.8076,33.574,33.7141,399108.0
2023-03-17 10:00:00,36.09,36.21,36.06,36.16,385643.0,33.7141,33.8262,33.6861,33.7795,385643.0
2023-03-17 10:10:00,36.16,36.17,35.99,36.02,298754.0,33.7795,33.7889,33.6207,33.6487,298754.0
2023-03-17 10:20:00,36.02,36.03,35.83,35.86,326278.0,33.6487,33.6581,33.4713,33.4993,326278.0
2023-03-17 10:30:00,35.87,35.91,35.81,35.84,352968.0,33.5086,33.546,33.4526,33.4806,352968.0
2023-03-17 10:40:00,35.84,35.86,35.76,35.85,272594.0,33.4806,33.4993,33.4059,33.4899,272594.0
2023-03-17 10:50:00,35.84,35.92,35.77,35.89,250504.0,33.4806,33.5553,33.4152,33.5273,250504.0
2023-03-17 11:00:00,35.89,36.03,35.82,35.98,281757.0,33.5273,33.6581,33.4619,33.6114,281757.0
2023-03-17 11:10:00,35.98,36.07,35.93,36.02,195338.0,33.6114,33.6955,33.5647,33.6487,195338.0
2023-03-17 11:20:00,36.03,36.07,35.89,35.96,196087.0,33.6581,33.6955,33.5273,33.5927,196087.0
2023-03-17 11:30:00,35.95,36.04,35.9,35.91,163631.0,33.5834,33.6674,33.5366,33.546,163631.0
2023-03-17 11:40:00,35.92,35.94,35.84,35.94,199522.0,33.5553,33.574,33.4806,33.574,199522.0
2023-03-17 11:50:00,35.92,35.97,35.87,35.91,233900.0,33.5553,33.602,33.5086,33.546,233900.0
2023-03-17 12:00:00,35.91,36.05,35.9,36.05,172265.0,33.546,33.6768,33.5366,33.6768,172265.0
2023-03-17 12:10:00,36.04,36.05,35.97,35.99,149946.0,33.6674,33.6768,33.602,33.6207,149946.0
2023-03-17 12:20:00,35.98,36.02,35.93,36.0,181320.0,33.6114,33.6487,33.5647,33.6301,181320.0
2023-03-17 12:30:00,36.0,36.08,35.98,36.01,242915.0,33.6301,33.7048,33.6114,33.6394,242915.0
2023-03-17 12:40:00,36.01,36.05,35.96,35.97,161881.0,33.6394,33.6768,33.5927,33.602,161881.0
2023-03-17 12:50:00,35.97,35.99,35.87,35.89,171543.0,33.602,33.6207,33.5086,33.5273,171543.0
2023-03-17 13:00:00,35.89,35.99,35.87,35.99,153396.0,33.5273,33.6207,33.5086,33.6207,153396.0
2023-03-17 13:10:00,35.98,36.02,35.84,35.86,419820.0,33.6114,33.6487,33.4806,33.4993,419820.0
2023-03-17 13:20:00,35.86,35.96,35.85,35.89,266761.0,33.4993,33.5927,33.4899,33.5273,266761.0
2023-03-17 13:30:00,35.89,35.98,35.88,35.93,280675.0,33.5273,33.6114,33.518,33.5647,280675.0
2023-03-17 13:40:00,35.93,35.95,35.88,35.91,218083.0,33.5647,33.5834,33.518,33.546,218083.0
2023-03-17 13:50:00,35.91,35.96,35.88,35.93,198257.0,33.546,33.5927,33.518,33.5647,198257.0
2023-03-17 14:00:00,35.93,35.99,35.87,35.87,238517.0,33.5647,33.6207,33.5086,33.5086,238517.0
2023-03-17 14:10:00,35.87,35.91,35.85,35.89,237007.0,33.5086,33.546,33.4899,33.5273,237007.0
2023-03-17 14:20:00,35.89,35.91,35.8,35.82,176418.0,33.5273,33.546,33.4432,33.4619,176418.0
2023-03-17 14:30:00,35.81,35.88,35.81,35.84,184475.0,33.4526,33.518,33.4526,33.4806,184475.0
2023-03-17 14:40:00,35.83,35.89,35.8,35.87,193672.0,33.4713,33.5273,33.4432,33.5086,193672.0
2023-03-17 14:50:00,35.87,35.96,35.81,35.93,239353.0,33.5086,33.5927,33.4526,33.5647,239353.0
2023-03-17 15:00:00,35.93,35.98,35.88,35.96,236562.0,33.5647,33.6114,33.518,33.5927,236562.0
2023-03-17 15:10:00,35.97,36.11,35.95,36.08,409632.0,33.602,33.7328,33.5834,33.7048,409632.0
2023-03-17 15:20:00,36.08,36.13,36.04,36.12,343921.0,33.7048,33.7515,33.6674,33.7422,343921.0
2023-03-17 15:30:00,36.12,36.13,36.01,36.02,427356.0,33.7422,33.7515,33.6394,33.6487,427356.0
2023-03-17 15:40:00,36.03,36.05,35.96,36.0,422245.0,33.6581,33.6768,33.5927,33.6301,422245.0
2023-03-17 15:50:00,35.99,36.07,35.82,36.04,2511031.0,33.6207,33.6955,33.4619,33.6674,2511031.0
2023-03-20 09:30:00,36.21,36.4,36.16,36.33,420067.0,33.8262,34.0037,33.7795,33.9383,420067.0
2023-03-20 09:40:00,36.34,36.45,36.18,36.37,287569.0,33.9477,34.0504,33.7982,33.9757,287569.0
2023-03-20 09:50:00,36.36,36.47,36.34,36.42,323109.0,33.9664,34.0691,33.9477,34.0224,323109.0
2023-03-20 10:00:00,36.41,36.5,36.26,36.29,311101.0,34.0131,34.0972,33.8729,33.901,311101.0
2023-03-20 10:10:00,36.29,36.4,36.25,36.26,183876.0,33.901,34.0037,33.8636,33.8729,183876.0
2023-03-20 10:20:00,36.26,36.44,36.25,36.39,207681.0,33.8729,34.0411,33.8636,33.9944,207681.0
2023-03-20 10:30:00,36.38,36.49,36.37,36.45,229627.0,33.9851,34.0878,33.9757,34.0504,229627.0
2023-03-20 10:40:00,36.45,36.49,36.38,36.49,674051.0,34.0504,34.0878,33.9851,34.0878,674051.0
2023-03-20 10:50:00,36.5,36.51,36.43,36.5,171492.0,34.0972,34.1065,34.0318,34.0972,171492.0
2023-03-20 11:00:00,36.51,36.54,36.43,36.5,293505.0,34.1065,34.1345,34.0318,34.0972,293505.0
2023-03-20 11:10:00,36.49,36.53,36.43,36.5,293622.0,34.0878,34.1252,34.0318,34.0972,293622.0
2023-03-20 11:20:00,36.51,36.54,36.44,36.51,177615.0,34.1065,34.1345,34.0411,34.1065,177615.0
2023-03-20 11:30:00,36.52,36.54,36.48,36.5,178803.0,34.1158,34.1345,34.0785,34.0972,178803.0
2023-03-20 11:40:00,36.5,36.54,36.48,36.5,115187.0,34.0972,34.1345,34.0785,34.0972,115187.0
2023-03-20 11:50:00,36.5,36.51,36.42,36.44,231108.0,34.0972,34.1065,34.0224,34.0411,231108.0
2023-03-20 12:00:00,36.44,36.44,36.29,36.29,280376.0,34.0411,34.0411,33.901,33.901,280376.0
2023-03-20 12:10:00,36.29,36.34,36.23,36.27,223591.0,33.901,33.9477,33.8449,33.8823,223591.0
2023-03-20 12:20:00,36.27,36.34,36.26,36.28,218505.0,33.8823,33.9477,33.8729,33.8916,218505.0
2023-03-20 12:30:00,36.29,36.39,36.27,36.38,259228.0,33.901,33.9944,33.8823,33.9851,259228.0
2023-03-20 12:40:00,36.38,36.38,36.28,36.32,158738.0,33.9851,33.9851,33.8916,33.929,158738.0
2023-03-20 12:50:00,36.32,36.44,36.31,36.43,180098.0,33.929,34.0411,33.9197,34.0318,180098.0
2023-03-20 13:00:00,36.43,36.52,36.41,36.47,256996.0,34.0318,34.1158,34.0131,34.0691,256996.0
2023-03-20 13:10:00,36.47,36.51,36.43,36.48,146407.0,34.0691,34.1065,34.0318,34.0785,146407.0
2023-03-20 13:20:00,36.48,36.48,36.39,36.4,132948.0,34.0785,34.0785,33.9944,34.0037,132948.0
2023-03-20 13:30:00,36.41,36.43,36.32,36.34,136435.0,34.0131,34.0318,33.929,33.9477,136435.0
2023-03-20 13:40:00,36.35,36.37,36.33,36.36,210810.0,33.957,33.9757,33.9383,33.9664,210810.0
2023-03-20 13:50:00,36.35,36.35,36.3,36.34,142976.0,33.957,33.957,33.9103,33.9477,142976.0
2023-03-20 14:00:00,36.34,36.36,36.28,36.28,152091.0,33.9477,33.9664,33.8916,33.8916,152091.0
2023-03-20 14:10:00,36.28,36.33,36.23,36.27,281187.0,33.8916,33.9383,33.8449,33.8823,281187.0
2023-03-20 14:20:00,36.27,36.31,36.25,36.27,203478.0,33.8823,33.9197,33.8636,33.8823,203478.0
2023-03-20 14:30:00,36.27,36.3,36.18,36.2,240793.0,33.8823,33.9103,33.7982,33.8169,240793.0
2023-03-20 14:40:00,36.19,36.28,36.17,36.27,160288.0,33.8076,33.8916,33.7889,33.8823,160288.0
2023-03-20 14:50:00,36.27,36.35,36.25,36.27,178984.0,33.8823,33.957,33.8636,33.8823,178984.0
2023-03-20 15:00:00,36.27,36.33,36.23,36.28,221462.0,33.8823,33.9383,33.8449,33.8916,221462.0
2023-03-20 15:10:00,36.29,36.31,36.24,36.29,266039.0,33.901,33.9197,33.8543,33.901,266039.0
2023-03-20 15:20:00,36.29,36.36,36.23,36.34,238498.0,33.901,33.9664,33.8449,33.9477,238498.0
2023-03-20 15:30:00,36.34,36.39,36.32,36.34,306900.0,33.9477,33.9944,33.929,33.9477,306900.0
2023-03-20 15:40:00,36.34,36.41,36.34,36.4,390362.0,33.9477,34.0131,33.9477,34.0037,390362.0
2023-03-20 15:50:00,36.4,36.48,36.38,36.46,1358636.0,34.0037,34.0785,33.9851,34.0598,1358636.0
2023-03-21 09:30:00,36.77,36.94,36.77,36.82,406682.0,34.3494,34.5082,34.3494,34.3961,406682.0
2023-03-21 09:40:00,36.82,36.83,36.68,36.74,367532.0,34.3961,34.4054,34.2653,34.3214,367532.0
2023-03-21 09:50:00,36.74,36.8,36.66,36.72,254334.0,34.3214,34.3774,34.2466,34.3027,254334.0
2023-03-21 10:00:00,36.73,36.84,36.69,36.82,237756.0,34.312,34.4148,34.2746,34.3961,237756.0
2023-03-21 10:10:00,36.82,36.89,36.76,36.82,175832.0,34.3961,34.4615,34.34,34.3961,175832.0
2023-03-21 10:20:00,36.81,36.82,36.68,36.76,167565.0,34.3867,34.3961,34.2653,34.34,167565.0
2023-03-21 10:30:00,36.76,36.85,36.75,36.84,167627.0,34.34,34.4241,34.3307,34.4148,167627.0
2023-03-21 10:40:00,36.84,36.89,36.79,36.83,132411.0,34.4148,34.4615,34.3681,34.4054,132411.0
2023-03-21 10:50:00,36.84,36.84,36.74,36.79,149146.0,34.4148,34.4148,34.3214,34.3681,149146.0
2023-03-21 11:00:00,36.78,36.88,36.77,36.87,180409.0,34.3587,34.4521,34.3494,34.4428,180409.0
2023-03-21 11:10:00,36.87,36.9,36.82,36.82,197639.0,34.4428,34.4708,34.3961,34.3961,197639.0
2023-03-21 11:20:00,36.82,36.86,36.8,36.83,141348.0,34.3961,34.4335,34.3774,34.4054,141348.0
2023-03-21 11:30:00,36.83,36.89,36.79,36.81,182503.0,34.4054,34.4615,34.3681,34.3867,182503.0
2023-03-21 11:40:00,36.81,36.83,36.72,36.8,240920.0,34.3867,34.4054,34.3027,34.3774,240920.0
2023-03-21 11:50:00,36.81,36.82,36.76,36.78,177116.0,34.3867,34.3961,34.34,34.3587,177116.0
2023-03-21 12:00:00,36.77,36.8,36.73,36.73,195874.0,34.3494,34.3774,34.312,34.312,195874.0
2023-03-21 12:10:00,36.73,36.81,36.71,36.79,195208.0,34.312,34.3867,34.2933,34.3681,195208.0
2023-03-21 12:20:00,36.79,36.84,36.77,36.81,138835.0,34.3681,34.4148,34.3494,34.3867,138835.0
2023-03-21 12:30:00,36.8,36.85,36.78,36.82,139489.0,34.3774,34.4241,34.3587,34.3961,139489.0
2023-03-21 12:40:00,36.81,36.82,36.75,36.8,104955.0,34.3867,34.3961,34.3307,34.3774,104955.0
2023-03-21 12:50:00,36.8,36.86,36.79,36.82,157447.0,34.3774,34.4335,34.3681,34.3961,157447.0
2023-03-21 13:00:00,36.82,36.83,36.76,36.78,156114.0,34.3961,34.4054,34.34,34.3587,156114.0
2023-03-21 13:10:00,36.79,36.84,36.72,36.73,232942.0,34.3681,34.4148,34.3027,34.312,232942.0
2023-03-21 13:20:00,36.73,36.82,36.72,36.81,106555.0,34.312,34.3961,34.3027,34.3867,106555.0
2023-03-21 13:30:00,36.81,36.87,36.8,36.84,169916.0,34.3867,34.4428,34.3774,34.4148,169916.0
2023-03-21 13:40:00,36.84,36.84,36.77,36.79,100284.0,34.4148,34.4148,34.3494,34.3681,100284.0
2023-03-21 13:50:00,36.78,36.78,36.72,36.72,148068.0,34.3587,34.3587,34.3027,34.3027,148068.0
2023-03-21 14:00:00,36.73,36.75,36.68,36.7,158454.0,34.312,34.3307,34.2653,34.284,158454.0
2023-03-21 14:10:00,36.7,36.75,36.69,36.74,164754.0,34.284,34.3307,34.2746,34.3214,164754.0
2023-03-21 14:20:00,36.73,36.82,36.72,36.8,138181.0,34.312,34.3961,34.3027,34.3774,138181.0
2023-03-21 14:30:00,36.8,36.82,36.76,36.77,198876.0,34.3774,34.3961,34.34,34.3494,198876.0
2023-03-21 14:40:00,36.77,36.84,36.76,36.83,153921.0,34.3494,34.4148,34.34,34.4054,153921.0
2023-03-21 14:50:00,36.83,36.84,36.78,36.82,218061.0,34.4054,34.4148,34.3587,34.3961,218061.0
2023-03-21 15:00:00,36.82,36.86,36.79,36.83,273884.0,34.3961,34.4335,34.3681,34.4054,273884.0
2023-03-21 15:10:00,36.84,36.86,36.81,36.86,298636.0,34.4148,34.4335,34.3867,34.4335,298636.0
2023-03-21 15:20:00,36.86,36.89,36.84,36.89,285804.0,34.4335,34.4615,34.4148,34.4615,285804.0
2023-03-21 15:30:00,36.89,37.01,36.88,37.01,497639.0,34.4615,34.5736,34.4521,34.5736,497639.0
2023-03-21 15:40:00,37.01,37.09,36.99,37.05,550855.0,34.5736,34.6483,34.5549,34.6109,550855.0
2023-03-21 15:50:00,37.05,37.07,36.94,37.0,1399125.0,34.6109,34.6296,34.5082,34.5642,1399125.0
2023-03-22 09:30:00,37.23,37.24,36.82,36.85,380263.0,34.7791,34.7884,34.3961,34.4241,380263.0
2023-03-22 09:40:00,36.85,36.87,36.76,36.84,277511.0,34.4241,34.4428,34.34,34.4148,277511.0
2023-03-22 09:50:00,36.84,36.85,36.73,36.76,267060.0,34.4148,34.4241,34.312,34.34,267060.0
2023-03-22 10:00:00,36.76,36.79,36.66,36.69,189885.0,34.34,34.3681,34.2466,34.2746,189885.0
2023-03-22 10:10:00,36.69,36.75,36.67,36.73,163896.0,34.2746,34.3307,34.256,34.312,163896.0
2023-03-22 10:20:00,36.74,36.86,36.73,36.86,162646.0,34.3214,34.4335,34.312,34.4335,162646.0
2023-03-22 10:30:00,36.86,36.87,36.75,36.78,160474.0,34.4335,34.4428,34.3307,34.3587,160474.0
2023-03-22 10:40:00,36.77,36.85,36.75,36.77,129619.0,34.3494,34.4241,34.3307,34.3494,129619.0
2023-03-22 10:50:00,36.76,36.84,36.74,36.76,119259.0,34.34,34.4148,34.3214,34.34,119259.0
2023-03-22 11:00:00,36.76,36.77,36.68,36.68,148135.0,34.34,34.3494,34.2653,34.2653,148135.0
2023-03-22 11:10:00,36.68,36.71,36.66,36.7,145582.0,34.2653,34.2933,34.2466,34.284,145582.0
2023-03-22 11:20:00,36.7,36.72,36.68,36.69,97522.0,34.284,34.3027,34.2653,34.2746,97522.0
2023-03-22 11:30:00,36.69,36.74,36.67,36.69,184441.0,34.2746,34.3214,34.256,34.2746,184441.0
2023-03-22 11:40:00,36.68,36.69,36.61,36.66,165032.0,34.2653,34.2746,34.1999,34.2466,165032.0
2023-03-22 11:50:00,36.66,36.69,36.63,36.66,128338.0,34.2466,34.2746,34.2186,34.2466,128338.0
2023-03-22 12:00:00,36.66,36.67,36.62,36.65,109627.0,34.2466,34.256,34.2093,34.2373,109627.0
2023-03-22 12:10:00,36.65,36.67,36.61,36.64,135088.0,34.2373,34.256,34.1999,34.2279,135088.0
2023-03-22 12:20:00,36.64,36.67,36.59,36.63,106105.0,34.2279,34.256,34.1812,34.2186,106105.0
2023-03-22 12:30:00,36.64,36.66,36.57,36.62,116489.0,34.2279,34.2466,34.1625,34.2093,116489.0
2023-03-22 12:40:00,36.62,36.62,36.58,36.59,71458.0,34.2093,34.2093,34.1719,34.1812,71458.0
2023-03-22 12:50:00,36.59,36.65,36.57,36.64,101825.0,34.1812,34.2373,34.1625,34.2279,101825.0
2023-03-22 13:00:00,36.64,36.68,36.6,36.68,202304.0,34.2279,34.2653,34.1906,34.2653,202304.0
2023-03-22 13:10:00,36.68,36.71,36.67,36.7,107233.0,34.2653,34.2933,34.256,34.284,107233.0
2023-03-22 13:20:00,36.7,36.75,36.68,36.74,151409.0,34.284,34.3307,34.2653,34.3214,151409.0
2023-03-22 13:30:00,36.74,36.79,36.74,36.79,91468.0,34.3214,34.3681,34.3214,34.3681,91468.0
2023-03-22 13:40:00,36.79,36.84,36.77,36.81,81155.0,34.3681,34.4148,34.3494,34.3867,81155.0
2023-03-22 13:50:00,36.81,36.87,36.81,36.84,128515.0,34.3867,34.4428,34.3867,34.4148,128515.0
2023-03-22 14:00:00,36.85,37.18,36.83,37.03,367981.0,34.4241,34.7324,34.4054,34.5923,367981.0
2023-03-22 14:10:00,37.04,37.1,36.95,37.05,301174.0,34.6016,34.6577,34.5175,34.6109,301174.0
2023-03-22 14:20:00,37.04,37.05,36.93,37.02,216697.0,34.6016,34.6109,34.4988,34.5829,216697.0
2023-03-22 14:30:00,37.02,37.1,36.8,36.98,439306.0,34.5829,34.6577,34.3774,34.5456,439306.0
2023-03-22 14:40:00,36.98,37.26,36.96,37.14,414541.0,34.5456,34.8071,34.5269,34.695,414541.0
2023-03-22 14:50:00,37.14,37.15,36.73,36.75,539348.0,34.695,34.7044,34.312,34.3307,539348.0
2023-03-22 15:00:00,36.75,36.77,36.44,36.52,704787.0,34.3307,34.3494,34.0411,34.1158,704787.0
2023-03-22 15:10:00,36.52,36.61,36.48,36.5,1333196.0,34.1158,34.1999,34.0785,34.0972,1333196.0
2023-03-22 15:20:00,36.5,36.68,36.48,36.67,924332.0,34.0972,34.2653,34.0785,34.256,924332.0
2023-03-22 15:30:00,36.66,36.69,36.49,36.52,558282.0,34.2466,34.2746,34.0878,34.1158,558282.0
2023-03-22 15:40:00,36.52,36.59,36.43,36.46,869506.0,34.1158,34.1812,34.0318,34.0598,869506.0
2023-03-22 15:50:00,36.45,36.47,36.17,36.17,1564633.0,34.0504,34.0691,33.7889,33.7889,1564633.0
2023-03-23 09:30:00,36.11,36.2,35.92,36.0,634410.0,33.7328,33.8169,33.5553,33.6301,634410.0
2023-03-23 09:40:00,36.0,36.09,35.93,35.96,390747.0,33.6301,33.7141,33.5647,33.5927,390747.0
2023-03-23 09:50:00,35.96,36.08,35.93,36.03,456996.0,33.5927,33.7048,33.5647,33.6581,456996.0
2023-03-23 10:00:00,36.03,36.05,35.95,36.01,421031.0,33.6581,33.6768,33.5834,33.6394,421031.0
2023-03-23 10:10:00,36.01,36.18,36.0,36.16,367577.0,33.6394,33.7982,33.6301,33.7795,367577.0
2023-03-23 10:20:00,36.16,36.17,36.01,36.08,337268.0,33.7795,33.7889,33.6394,33.7048,337268.0
2023-03-23 10:30:00,36.08,36.1,36.0,36.09,332783.0,33.7048,33.7235,33.6301,33.7141,332783.0
2023-03-23 10:40:00,36.09,36.31,36.07,36.29,257687.0,33.7141,33.9197,33.6955,33.901,257687.0
2023-03-23 10:50:00,36.29,36.38,36.27,36.33,242332.0,33.901,33.9851,33.8823,33.9383,242332.0
2023-03-23 11:00:00,36.34,36.43,36.33,36.37,322022.0,33.9477,34.0318,33.9383,33.9757,322022.0
2023-03-23 11:10:00,36.37,36.48,36.35,36.43,229437.0,33.9757,34.0785,33.957,34.0318,229437.0
2023-03-23 11:20:00,36.44,36.46,36.35,36.36,206388.0,34.0411,34.0598,33.957,33.9664,206388.0
2023-03-23 11:30:00,36.36,36.45,36.35,36.41,166780.0,33.9664,34.0504,33.957,34.0131,166780.0
2023-03-23 11:40:00,36.41,36.43,36.35,36.41,187670.0,34.0131,34.0318,33.957,34.0131,187670.0
2023-03-23 11:50:00,36.41,36.47,36.37,36.38,152561.0,34.0131,34.0691,33.9757,33.9851,152561.0
2023-03-23 12:00:00,36.37,36.41,36.33,36.34,164366.0,33.9757,34.0131,33.9383,33.9477,164366.0
2023-03-23 12:10:00,36.34,36.34,36.28,36.32,200623.0,33.9477,33.9477,33.8916,33.929,200623.0
2023-03-23 12:20:00,36.32,36.37,36.3,36.32,165375.0,33.929,33.9757,33.9103,33.929,165375.0
2023-03-23 12:30:00,36.33,36.39,36.3,36.3,186131.0,33.9383,33.9944,33.9103,33.9103,186131.0
2023-03-23 12:40:00,36.3,36.31,36.23,36.29,360428.0,33.9103,33.9197,33.8449,33.901,360428.0
2023-03-23 12:50:00,36.29,36.29,36.24,36.27,144211.0,33.901,33.901,33.8543,33.8823,144211.0
2023-03-23 13:00:00,36.27,36.33,36.24,36.26,180294.0,33.8823,33.9383,33.8543,33.8729,180294.0
2023-03-23 13:10:00,36.26,36.27,36.15,36.2,187686.0,33.8729,33.8823,33.7702,33.8169,187686.0
2023-03-23 13:20:00,36.2,36.23,36.11,36.16,281824.0,33.8169,33.8449,33.7328,33.7795,281824.0
2023-03-23 13:30:00,36.16,36.18,36.12,36.14,333109.0,33.7795,33.7982,33.7422,33.7608,333109.0
2023-03-23 13:40:00,36.15,36.18,36.07,36.12,250263.0,33.7702,33.7982,33.6955,33.7422,250263.0
2023-03-23 13:50:00,36.12,36.12,36.01,36.02,147378.0,33.7422,33.7422,33.6394,33.6487,147378.0
2023-03-23 14:00:00,36.02,36.09,36.01,36.02,227865.0,33.6487,33.7141,33.6394,33.6487,227865.0
2023-03-23 14:10:00,36.02,36.05,35.99,36.02,317559.0,33.6487,33.6768,33.6207,33.6487,317559.0
2023-03-23 14:20:00,36.02,36.02,35.86,35.87,236531.0,33.6487,33.6487,33.4993,33.5086,236531.0
2023-03-23 14:30:00,35.87,35.91,35.82,35.83,336826.0,33.5086,33.546,33.4619,33.4713,336826.0
2023-03-23 14:40:00,35.83,35.83,35.69,35.74,334736.0,33.4713,33.4713,33.3405,33.3872,334736.0
2023-03-23 14:50:00,35.73,35.79,35.63,35.78,330125.0,33.3778,33.4339,33.2844,33.4245,330125.0
2023-03-23 15:00:00,35.79,35.96,35.77,35.87,773790.0,33.4339,33.5927,33.4152,33.5086,773790.0
2023-03-23 15:10:00,35.88,35.91,35.78,35.8,777977.0,33.518,33.546,33.4245,33.4432,777977.0
2023-03-23 15:20:00,35.8,35.93,35.73,35.87,538979.0,33.4432,33.5647,33.3778,33.5086,538979.0
2023-03-23 15:30:00,35.87,35.94,35.79,35.9,499527.0,33.5086,33.574,33.4339,33.5366,499527.0
2023-03-23 15:40:00,35.91,35.98,35.85,35.9,602046.0,33.546,33.6114,33.4899,33.5366,602046.0
2023-03-23 15:50:00,35.91,36.07,35.9,35.95,2409803.0,33.546,33.6955,33.5366,33.5834,2409803.0
2023-03-24 09:30:00,35.76,35.76,35.56,35.59,744323.0,33.4059,33.4059,33.219,33.2471,744323.0
2023-03-24 09:40:00,35.59,35.65,35.45,35.58,458086.0,33.2471,33.3031,33.1163,33.2377,458086.0
2023-03-24 09:50:00,35.58,35.7,35.53,35.57,663755.0,33.2377,33.3498,33.191,33.2284,663755.0
2023-03-24 10:00:00,35.58,35.62,35.41,35.44,841535.0,33.2377,33.2751,33.0789,33.1069,841535.0
2023-03-24 10:10:00,35.45,35.57,35.35,35.39,445286.0,33.1163,33.2284,33.0229,33.0602,445286.0
2023-03-24 10:20:00,35.39,35.59,35.28,35.59,665797.0,33.0602,33.2471,32.9575,33.2471,665797.0
2023-03-24 10:30:00,35.59,35.71,35.5,35.52,294433.0,33.2471,33.3592,33.163,33.1817,294433.0
2023-03-24 10:40:00,35.51,35.54,35.45,35.5,267039.0,33.1723,33.2003,33.1163,33.163,267039.0
2023-03-24 10:50:00,35.49,35.69,35.47,35.62,420164.0,33.1536,33.3405,33.135,33.2751,420164.0
2023-03-24 11:00:00,35.62,35.72,35.55,35.56,358446.0,33.2751,33.3685,33.2097,33.219,358446.0
2023-03-24 11:10:00,35.56,35.66,35.48,35.61,337360.0,33.219,33.3124,33.1443,33.2657,337360.0
2023-03-24 11:20:00,35.62,35.72,35.55,35.67,619783.0,33.2751,33.3685,33.2097,33.3218,619783.0
2023-03-24 11:30:00,35.67,35.75,35.6,35.72,514063.0,33.3218,33.3965,33.2564,33.3685,514063.0
2023-03-24 11:40:00,35.72,35.98,35.72,35.91,368258.0,33.3685,33.6114,33.3685,33.546,368258.0
2023-03-24 11:50:00,35.91,36.05,35.88,35.99,300400.0,33.546,33.6768,33.518,33.6207,300400.0
2023-03-24 12:00:00,35.99,36.13,35.93,35.94,491628.0,33.6207,33.7515,33.5647,33.574,491628.0
2023-03-24 12:10:00,35.95,36.06,35.93,35.98,324672.0,33.5834,33.6861,33.5647,33.6114,324672.0
2023-03-24 12:20:00,35.98,35.98,35.82,35.91,225038.0,33.6114,33.6114,33.4619,33.546,225038.0
2023-03-24 12:30:00,35.92,35.96,35.86,35.91,260821.0,33.5553,33.5927,33.4993,33.546,260821.0
2023-03-24 12:40:00,35.92,36.01,35.88,35.98,175029.0,33.5553,33.6394,33.518,33.6114,175029.0
2023-03-24 12:50:00,35.98,35.99,35.9,35.91,153695.0,33.6114,33.6207,33.5366,33.546,153695.0
2023-03-24 13:00:00,35.91,35.92,35.76,35.82,810465.0,33.546,33.5553,33.4059,33.4619,810465.0
2023-03-24 13:10:00,35.81,35.88,35.8,35.81,188947.0,33.4526,33.518,33.4432,33.4526,188947.0
2023-03-24 13:20:00,35.81,35.91,35.79,35.87,239873.0,33.4526,33.546,33.4339,33.5086,239873.0
2023-03-24 13:30:00,35.87,35.94,35.84,35.89,256119.0,33.5086,33.574,33.4806,33.5273,256119.0
2023-03-24 13:40:00,35.9,35.9,35.76,35.8,242924.0,33.5366,33.5366,33.4059,33.4432,242924.0
2023-03-24 13:50:00,35.8,35.81,35.73,35.76,253027.0,33.4432,33.4526,33.3778,33.4059,253027.0
2023-03-24 14:00:00,35.76,35.83,35.75,35.8,235457.0,33.4059,33.4713,33.3965,33.4432,235457.0
2023-03-24 14:10:00,35.8,35.86,35.79,35.83,243194.0,33.4432,33.4993,33.4339,33.4713,243194.0
2023-03-24 14:20:00,35.83,35.86,35.77,35.83,240001.0,33.4713,33.4993,33.4152,33.4713,240001.0
2023-03-24 14:30:00,35.83,35.89,35.81,35.87,289891.0,33.4713,33.5273,33.4526,33.5086,289891.0
2023-03-24 14:40:00,35.87,35.94,35.85,35.91,251263.0,33.5086,33.574,33.4899,33.546,251263.0
2023-03-24 14:50:00,35.91,35.92,35.87,35.89,263326.0,33.546,33.5553,33.5086,33.5273,263326.0
2023-03-24 15:00:00,35.89,35.92,35.86,35.88,294278.0,33.5273,33.5553,33.4993,33.518,294278.0
2023-03-24 15:10:00,35.88,35.97,35.86,35.96,330005.0,33.518,33.602,33.4993,33.5927,330005.0
2023-03-24 15:20:00,35.97,36.05,35.92,35.96,447617.0,33.602,33.6768,33.5553,33.5927,447617.0
2023-03-24 15:30:00,35.96,36.0,35.92,35.94,372397.0,33.5927,33.6301,33.5553,33.574,372397.0
2023-03-24 15:40:00,35.94,35.95,35.84,35.87,568227.0,33.574,33.5834,33.4806,33.5086,568227.0
2023-03-24 15:50:00,35.86,35.93,35.8,35.92,1613436.0,33.4993,33.5647,33.4432,33.5553,1613436.0
2023-03-27 09:30:00,36.18,36.5,36.17,36.33,628341.0,33.7982,34.0972,33.7889,33.9383,628341.0
2023-03-27 09:40:00,36.34,36.54,36.3,36.42,376108.0,33.9477,34.1345,33.9103,34.0224,376108.0
2023-03-27 09:50:00,36.41,36.42,36.29,36.34,173447.0,34.0131,34.0224,33.901,33.9477,173447.0
2023-03-27 10:00:00,36.34,36.4,36.32,36.35,273069.0,33.9477,34.0037,33.929,33.957,273069.0
2023-03-27 10:10:00,36.35,36.43,36.33,36.39,234211.0,33.957,34.0318,33.9383,33.9944,234211.0
2023-03-27 10:20:00,36.39,36.44,36.37,36.42,186195.0,33.9944,34.0411,33.9757,34.0224,186195.0
2023-03-27 10:30:00,36.41,36.47,36.36,36.47,210507.0,34.0131,34.0691,33.9664,34.0691,210507.0
2023-03-27 10:40:00,36.47,36.61,36.43,36.55,417241.0,34.0691,34.1999,34.0318,34.1439,417241.0
2023-03-27 10:50:00,36.55,36.61,36.49,36.5,174747.0,34.1439,34.1999,34.0878,34.0972,174747.0
2023-03-27 11:00:00,36.5,36.54,36.47,36.48,153297.0,34.0972,34.1345,34.0691,34.0785,153297.0
2023-03-27 11:10:00,36.48,36.5,36.44,36.45,188442.0,34.0785,34.0972,34.0411,34.0504,188442.0
2023-03-27 11:20:00,36.45,36.61,36.44,36.59,248119.0,34.0504,34.1999,34.0411,34.1812,248119.0
2023-03-27 11:30:00,36.58,36.59,36.53,36.58,208676.0,34.1719,34.1812,34.1252,34.1719,208676.0
2023-03-27 11:40:00,36.58,36.59,36.5,36.55,156706.0,34.1719,34.1812,34.0972,34.1439,156706.0
2023-03-27 11:50:00,36.55,36.57,36.41,36.48,156534.0,34.1439,34.1625,34.0131,34.0785,156534.0
2023-03-27 12:00:00,36.47,36.51,36.41,36.43,186268.0,34.0691,34.1065,34.0131,34.0318,186268.0
2023-03-27 12:10:00,36.43,36.51,36.4,36.48,251189.0,34.0318,34.1065,34.0037,34.0785,251189.0
2023-03-27 12:20:00,36.48,36.51,36.43,36.45,169244.0,34.0785,34.1065,34.0318,34.0504,169244.0
2023-03-27 12:30:00,36.45,36.47,36.37,36.41,191784.0,34.0504,34.0691,33.9757,34.0131,191784.0
2023-03-27 12:40:00,36.41,36.44,36.37,36.39,198620.0,34.0131,34.0411,33.9757,33.9944,198620.0
2023-03-27 12:50:00,36.4,36.44,36.36,36.38,188831.0,34.0037,34.0411,33.9664,33.9851,188831.0
2023-03-27 13:00:00,36.38,36.43,36.36,36.41,180705.0,33.9851,34.0318,33.9664,34.0131,180705.0
2023-03-27 13:10:00,36.41,36.42,36.34,36.37,127591.0,34.0131,34.0224,33.9477,33.9757,127591.0
2023-03-27 13:20:00,36.37,36.44,36.36,36.41,193802.0,33.9757,34.0411,33.9664,34.0131,193802.0
2023-03-27 13:30:00,36.42,36.44,36.36,36.37,257247.0,34.0224,34.0411,33.9664,33.9757,257247.0
2023-03-27 13:40:00,36.37,36.48,36.36,36.47,204340.0,33.9757,34.0785,33.9664,34.0691,204340.0
2023-03-27 13:50:00,36.48,36.49,36.38,36.41,143883.0,34.0785,34.0878,33.9851,34.0131,143883.0
2023-03-27 14:00:00,36.41,36.46,36.4,36.44,161229.0,34.0131,34.0598,34.0037,34.0411,161229.0
2023-03-27 14:10:00,36.44,36.5,36.43,36.48,131344.0,34.0411,34.0972,34.0318,34.0785,131344.0
2023-03-27 14:20:00,36.47,36.57,36.47,36.57,172485.0,34.0691,34.1625,34.0691,34.1625,172485.0
2023-03-27 14:30:00,36.57,36.62,36.55,36.59,300640.0,34.1625,34.2093,34.1439,34.1812,300640.0
2023-03-27 14:40:00,36.59,36.59,36.52,36.55,272331.0,34.1812,34.1812,34.1158,34.1439,272331.0
2023-03-27 14:50:00,36.55,36.57,36.51,36.55,404625.0,34.1439,34.1625,34.1065,34.1439,404625.0
2023-03-27 15:00:00,36.55,36.56,36.45,36.45,365237.0,34.1439,34.1532,34.0504,34.0504,365237.0
2023-03-27 15:10:00,36.46,36.51,36.43,36.48,409084.0,34.0598,34.1065,34.0318,34.0785,409084.0
2023-03-27 15:20:00,36.48,36.54,36.46,36.52,317915.0,34.0785,34.1345,34.0598,34.1158,317915.0
2023-03-27 15:30:00,36.52,36.55,36.45,36.46,388737.0,34.1158,34.1439,34.0504,34.0598,388737.0
2023-03-27 15:40:00,36.45,36.51,36.44,36.48,507259.0,34.0504,34.1065,34.0411,34.0785,507259.0
2023-03-27 15:50:00,36.48,36.51,36.37,36.44,1764336.0,34.0785,34.1065,33.9757,34.0411,1764336.0
2023-03-28 09:30:00,36.41,36.51,36.35,36.48,460013.0,34.0131,34.1065,33.957,34.0785,460013.0
2023-03-28 09:40:00,36.48,36.58,36.45,36.54,330070.0,34.0785,34.1719,34.0504,34.1345,330070.0
2023-03-28 09:50:00,36.54,36.61,36.49,36.55,369111.0,34.1345,34.1999,34.0878,34.1439,369111.0
2023-03-28 10:00:00,36.55,36.73,36.54,36.73,224052.0,34.1439,34.312,34.1345,34.312,224052.0
2023-03-28 10:10:00,36.73,36.79,36.71,36.72,250117.0,34.312,34.3681,34.2933,34.3027,250117.0
2023-03-28 10:20:00,36.72,36.73,36.58,36.62,243506.0,34.3027,34.312,34.1719,34.2093,243506.0
2023-03-28 10:30:00,36.62,36.63,36.47,36.57,226715.0,34.2093,34.2186,34.0691,34.1625,226715.0
2023-03-28 10:40:00,36.57,36.68,36.53,36.68,224633.0,34.1625,34.2653,34.1252,34.2653,224633.0
2023-03-28 10:50:00,36.68,36.69,36.61,36.64,186135.0,34.2653,34.2746,34.1999,34.2279,186135.0
2023-03-28 11:00:00,36.64,36.71,36.62,36.65,240680.0,34.2279,34.2933,34.2093,34.2373,240680.0
2023-03-28 11:10:00,36.65,36.72,36.62,36.69,332586.0,34.2373,34.3027,34.2093,34.2746,332586.0
2023-03-28 11:20:00,36.69,36.71,36.63,36.68,197966.0,34.2746,34.2933,34.2186,34.2653,197966.0
2023-03-28 11:30:00,36.68,36.7,36.62,36.66,150401.0,34.2653,34.284,34.2093,34.2466,150401.0
2023-03-28 11:40:00,36.67,36.67,36.62,36.64,208875.0,34.256,34.256,34.2093,34.2279,208875.0
2023-03-28 11:50:00,36.64,36.71,36.63,36.68,146813.0,34.2279,34.2933,34.2186,34.2653,146813.0
2023-03-28 12:00:00,36.68,36.69,36.59,36.62,163629.0,34.2653,34.2746,34.1812,34.2093,163629.0
2023-03-28 12:10:00,36.63,36.64,36.55,36.57,208970.0,34.2186,34.2279,34.1439,34.1625,208970.0
2023-03-28 12:20:00,36.57,36.61,36.56,36.57,93281.0,34.1625,34.1999,34.1532,34.1625,93281.0
2023-03-28 12:30:00,36.56,36.57,36.53,36.54,109644.0,34.1532,34.1625,34.1252,34.1345,109644.0
2023-03-28 12:40:00,36.54,36.6,36.54,36.55,140726.0,34.1345,34.1906,34.1345,34.1439,140726.0
2023-03-28 12:50:00,36.54,36.57,36.51,36.52,242813.0,34.1345,34.1625,34.1065,34.1158,242813.0
2023-03-28 13:00:00,36.52,36.54,36.47,36.5,170228.0,34.1158,34.1345,34.0691,34.0972,170228.0
2023-03-28 13:10:00,36.5,36.54,36.47,36.54,151677.0,34.0972,34.1345,34.0691,34.1345,151677.0
2023-03-28 13:20:00,36.54,36.54,36.5,36.52,90367.0,34.1345,34.1345,34.0972,34.1158,90367.0
2023-03-28 13:30:00,36.52,36.54,36.48,36.49,147354.0,34.1158,34.1345,34.0785,34.0878,147354.0
2023-03-28 13:40:00,36.5,36.51,36.45,36.48,205119.0,34.0972,34.1065,34.0504,34.0785,205119.0
2023-03-28 13:50:00,36.48,36.49,36.38,36.4,210222.0,34.0785,34.0878,33.9851,34.0037,210222.0
2023-03-28 14:00:00,36.39,36.46,36.39,36.41,270447.0,33.9944,34.0598,33.9944,34.0131,270447.0
2023-03-28 14:10:00,36.41,36.42,36.36,36.37,191853.0,34.0131,34.0224,33.9664,33.9757,191853.0
2023-03-28 14:20:00,36.38,36.43,36.37,36.4,177321.0,33.9851,34.0318,33.9757,34.0037,177321.0
2023-03-28 14:30:00,36.4,36.41,36.36,36.39,155508.0,34.0037,34.0131,33.9664,33.9944,155508.0
2023-03-28 14:40:00,36.38,36.46,36.38,36.41,143975.0,33.9851,34.0598,33.9851,34.0131,143975.0
2023-03-28 14:50:00,36.41,36.46,36.41,36.45,128685.0,34.0131,34.0598,34.0131,34.0504,128685.0
2023-03-28 15:00:00,36.45,36.5,36.44,36.49,149568.0,34.0504,34.0972,34.0411,34.0878,149568.0
2023-03-28 15:10:00,36.5,36.51,36.43,36.45,186086.0,34.0972,34.1065,34.0318,34.0504,186086.0
2023-03-28 15:20:00,36.45,36.48,36.38,36.41,336360.0,34.0504,34.0785,33.9851,34.0131,336360.0
2023-03-28 15:30:00,36.41,36.47,36.36,36.45,319986.0,34.0131,34.0691,33.9664,34.0504,319986.0
2023-03-28 15:40:00,36.45,36.47,36.4,36.45,412134.0,34.0504,34.0691,34.0037,34.0504,412134.0
2023-03-28 15:50:00,36.45,36.51,36.43,36.45,1106194.0,34.0504,34.1065,34.0318,34.0504,1106194.0
2023-03-29 09:30:00,36.74,36.92,36.74,36.88,394338.0,34.3214,34.4895,34.3214,34.4521,394338.0
2023-03-29 09:40:00,36.89,36.96,36.81,36.82,275722.0,34.4615,34.5269,34.3867,34.3961,275722.0
2023-03-29 09:50:00,36.82,36.86,36.75,36.82,151214.0,34.3961,34.4335,34.3307,34.3961,151214.0
2023-03-29 10:00:00,36.82,36.91,36.79,36.84,188904.0,34.3961,34.4802,34.3681,34.4148,188904.0
2023-03-29 10:10:00,36.84,36.9,36.79,36.87,175439.0,34.4148,34.4708,34.3681,34.4428,175439.0
2023-03-29 10:20:00,36.86,36.89,36.81,36.88,135867.0,34.4335,34.4615,34.3867,34.4521,135867.0
2023-03-29 10:30:00,36.88,36.9,36.77,36.79,163144.0,34.4521,34.4708,34.3494,34.3681,163144.0
2023-03-29 10:40:00,36.78,36.82,36.72,36.76,230170.0,34.3587,34.3961,34.3027,34.34,230170.0
2023-03-29 10:50:00,36.76,36.8,36.74,36.77,184076.0,34.34,34.3774,34.3214,34.3494,184076.0
2023-03-29 11:00:00,36.77,36.87,36.76,36.86,193626.0,34.3494,34.4428,34.34,34.4335,193626.0
2023-03-29 11:10:00,36.87,36.9,36.83,36.84,308205.0,34.4428,34.4708,34.4054,34.4148,308205.0
2023-03-29 11:20:00,36.84,36.9,36.83,36.84,178388.0,34.4148,34.4708,34.4054,34.4148,178388.0
2023-03-29 11:30:00,36.85,36.94,36.85,36.93,166405.0,34.4241,34.5082,34.4241,34.4988,166405.0
2023-03-29 11:40:00,36.93,36.93,36.89,36.91,204684.0,34.4988,34.4988,34.4615,34.4802,204684.0
2023-03-29 11:50:00,36.91,36.95,36.88,36.94,256060.0,34.4802,34.5175,34.4521,34.5082,256060.0
2023-03-29 12:00:00,36.93,36.96,36.88,36.89,195412.0,34.4988,34.5269,34.4521,34.4615,195412.0
2023-03-29 12:10:00,36.89,36.9,36.85,36.89,152596.0,34.4615,34.4708,34.4241,34.4615,152596.0
2023-03-29 12:20:00,36.9,36.92,36.85,36.87,169976.0,34.4708,34.4895,34.4241,34.4428,169976.0
2023-03-29 12:30:00,36.87,36.92,36.87,36.91,108944.0,34.4428,34.4895,34.4428,34.4802,108944.0
2023-03-29 12:40:00,36.91,36.92,36.82,36.84,147833.0,34.4802,34.4895,34.3961,34.4148,147833.0
2023-03-29 12:50:00,36.84,36.85,36.8,36.83,166574.0,34.4148,34.4241,34.3774,34.4054,166574.0
2023-03-29 13:00:00,36.83,36.89,36.8,36.85,241934.0,34.4054,34.4615,34.3774,34.4241,241934.0
2023-03-29 13:10:00,36.85,36.87,36.83,36.86,189798.0,34.4241,34.4428,34.4054,34.4335,189798.0
2023-03-29 13:20:00,36.85,36.89,36.84,36.85,130110.0,34.4241,34.4615,34.4148,34.4241,130110.0
2023-03-29 13:30:00,36.86,36.87,36.77,36.77,156658.0,34.4335,34.4428,34.3494,34.3494,156658.0
2023-03-29 13:40:00,36.77,36.8,36.77,36.78,155403.0,34.3494,34.3774,34.3494,34.3587,155403.0
2023-03-29 13:50:00,36.78,36.81,36.75,36.79,131596.0,34.3587,34.3867,34.3307,34.3681,131596.0
2023-03-29 14:00:00,36.79,36.82,36.74,36.8,165814.0,34.3681,34.3961,34.3214,34.3774,165814.0
2023-03-29 14:10:00,36.8,36.83,36.76,36.8,201042.0,34.3774,34.4054,34.34,34.3774,201042.0
2023-03-29 14:20:00,36.8,36.83,36.78,36.83,109948.0,34.3774,34.4054,34.3587,34.4054,109948.0
2023-03-29 14:30:00,36.83,36.85,36.79,36.85,266448.0,34.4054,34.4241,34.3681,34.4241,266448.0
2023-03-29 14:40:00,36.85,36.89,36.84,36.88,143610.0,34.4241,34.4615,34.4148,34.4521,143610.0
2023-03-29 14:50:00,36.88,36.9,36.82,36.89,281621.0,34.4521,34.4708,34.3961,34.4615,281621.0
2023-03-29 15:00:00,36.88,36.91,36.84,36.89,466934.0,34.4521,34.4802,34.4148,34.4615,466934.0
2023-03-29 15:10:00,36.89,36.99,36.87,36.98,407505.0,34.4615,34.5549,34.4428,34.5456,407505.0
2023-03-29 15:20:00,36.98,37.0,36.93,36.95,373089.0,34.5456,34.5642,34.4988,34.5175,373089.0
2023-03-29 15:30:00,36.95,36.98,36.9,36.92,473122.0,34.5175,34.5456,34.4708,34.4895,473122.0
2023-03-29 15:40:00,36.91,36.97,36.9,36.95,711909.0,34.4802,34.5362,34.4708,34.5175,711909.0
2023-03-29 15:50:00,36.96,36.97,36.87,36.95,1634658.0,34.5269,34.5362,34.4428,34.5175,1634658.0
2023-03-30 09:30:00,37.38,37.4,37.17,37.19,353673.0,34.9192,34.9379,34.723,34.7417,353673.0
2023-03-30 09:40:00,37.19,37.23,37.1,37.22,152348.0,34.7417,34.7791,34.6577,34.7698,152348.0
2023-03-30 09:50:00,37.22,37.33,37.16,37.3,225820.0,34.7698,34.8725,34.7137,34.8445,225820.0
2023-03-30 10:00:00,37.31,37.33,37.2,37.23,153566.0,34.8538,34.8725,34.7511,34.7791,153566.0
2023-03-30 10:10:00,37.23,37.24,37.14,37.22,189776.0,34.7791,34.7884,34.695,34.7698,189776.0
2023-03-30 10:20:00,37.22,37.31,37.17,37.27,157663.0,34.7698,34.8538,34.723,34.8165,157663.0
2023-03-30 10:30:00,37.27,37.32,37.19,37.23,164360.0,34.8165,34.8632,34.7417,34.7791,164360.0
2023-03-30 10:40:00,37.23,37.28,37.21,37.24,121040.0,34.7791,34.8258,34.7604,34.7884,121040.0
2023-03-30 10:50:00,37.25,37.29,37.2,37.21,150451.0,34.7978,34.8351,34.7511,34.7604,150451.0
2023-03-30 11:00:00,37.2,37.22,37.17,37.2,97068.0,34.7511,34.7698,34.723,34.7511,97068.0
2023-03-30 11:10:00,37.2,37.25,37.14,37.21,161781.0,34.7511,34.7978,34.695,34.7604,161781.0
2023-03-30 11:20:00,37.21,37.25,37.19,37.2,102994.0,34.7604,34.7978,34.7417,34.7511,102994.0
2023-03-30 11:30:00,37.2,37.23,37.16,37.23,128254.0,34.7511,34.7791,34.7137,34.7791,128254.0
2023-03-30 11:40:00,37.23,37.26,37.19,37.19,130241.0,34.7791,34.8071,34.7417,34.7417,130241.0
2023-03-30 11:50:00,37.19,37.27,37.19,37.24,173730.0,34.7417,34.8165,34.7417,34.7884,173730.0
2023-03-30 12:00:00,37.25,37.29,37.21,37.29,190794.0,34.7978,34.8351,34.7604,34.8351,190794.0
2023-03-30 12:10:00,37.28,37.29,37.21,37.22,117123.0,34.8258,34.8351,34.7604,34.7698,117123.0
2023-03-30 12:20:00,37.23,37.23,37.16,37.16,70886.0,34.7791,34.7791,34.7137,34.7137,70886.0
2023-03-30 12:30:00,37.16,37.21,37.14,37.17,275829.0,34.7137,34.7604,34.695,34.723,275829.0
2023-03-30 12:40:00,37.16,37.21,37.16,37.19,170726.0,34.7137,34.7604,34.7137,34.7417,170726.0
2023-03-30 12:50:00,37.19,37.25,37.18,37.21,166019.0,34.7417,34.7978,34.7324,34.7604,166019.0
2023-03-30 13:00:00,37.2,37.21,37.13,37.14,107867.0,34.7511,34.7604,34.6857,34.695,107867.0
2023-03-30 13:10:00,37.14,37.14,37.08,37.09,109420.0,34.695,34.695,34.639,34.6483,109420.0
2023-03-30 13:20:00,37.1,37.13,37.04,37.09,146972.0,34.6577,34.6857,34.6016,34.6483,146972.0
2023-03-30 13:30:00,37.09,37.1,37.0,37.01,124899.0,34.6483,34.6577,34.5642,34.5736,124899.0
2023-03-30 13:40:00,37.01,37.04,36.97,37.0,197894.0,34.5736,34.6016,34.5362,34.5642,197894.0
2023-03-30 13:50:00,37.0,37.06,36.97,37.05,109177.0,34.5642,34.6203,34.5362,34.6109,109177.0
2023-03-30 14:00:00,37.05,37.09,37.03,37.09,99310.0,34.6109,34.6483,34.5923,34.6483,99310.0
2023-03-30 14:10:00,37.08,37.12,37.07,37.09,100991.0,34.639,34.6763,34.6296,34.6483,100991.0
2023-03-30 14:20:00,37.09,37.19,37.09,37.19,146584.0,34.6483,34.7417,34.6483,34.7417,146584.0
2023-03-30 14:30:00,37.19,37.21,37.13,37.14,180745.0,34.7417,34.7604,34.6857,34.695,180745.0
2023-03-30 14:40:00,37.14,37.17,37.13,37.16,113867.0,34.695,34.723,34.6857,34.7137,113867.0
2023-03-30 14:50:00,37.16,37.17,37.12,37.14,133926.0,34.7137,34.723,34.6763,34.695,133926.0
2023-03-30 15:00:00,37.13,37.16,37.1,37.11,190183.0,34.6857,34.7137,34.6577,34.667,190183.0
2023-03-30 15:10:00,37.11,37.15,37.08,37.12,192848.0,34.667,34.7044,34.639,34.6763,192848.0
2023-03-30 15:20:00,37.12,37.15,37.07,37.09,304452.0,34.6763,34.7044,34.6296,34.6483,304452.0
2023-03-30 15:30:00,37.09,37.12,37.05,37.07,635906.0,34.6483,34.6763,34.6109,34.6296,635906.0
2023-03-30 15:40:00,37.07,37.09,37.02,37.06,658278.0,34.6296,34.6483,34.5829,34.6203,658278.0
2023-03-30 15:50:00,37.07,37.19,37.07,37.14,1078043.0,34.6296,34.7417,34.6296,34.695,1078043.0
2023-03-31 09:30:00,37.28,37.42,37.2,37.41,308991.0,34.8258,34.9566,34.7511,34.9472,308991.0
2023-03-31 09:40:00,37.42,37.48,37.27,37.33,185146.0,34.9566,35.0126,34.8165,34.8725,185146.0
2023-03-31 09:50:00,37.33,37.41,37.3,37.4,127808.0,34.8725,34.9472,34.8445,34.9379,127808.0
2023-03-31 10:00:00,37.39,37.48,37.38,37.45,134315.0,34.9286,35.0126,34.9192,34.9846,134315.0
2023-03-31 10:10:00,37.45,37.49,37.36,37.46,250625.0,34.9846,35.022,34.9005,34.994,250625.0
2023-03-31 10:20:00,37.46,37.52,37.43,37.48,189263.0,34.994,35.05,34.9659,35.0126,189263.0
2023-03-31 10:30:00,37.48,37.54,37.46,37.48,171973.0,35.0126,35.0687,34.994,35.0126,171973.0
2023-03-31 10:40:00,37.48,37.57,37.47,37.55,189984.0,35.0126,35.0967,35.0033,35.078,189984.0
2023-03-31 10:50:00,37.55,37.55,37.45,37.52,169207.0,35.078,35.078,34.9846,35.05,169207.0
2023-03-31 11:00:00,37.52,37.57,37.48,37.49,196743.0,35.05,35.0967,35.0126,35.022,196743.0
2023-03-31 11:10:00,37.49,37.54,37.48,37.52,138023.0,35.022,35.0687,35.0126,35.05,138023.0
2023-03-31 11:20:00,37.52,37.61,37.51,37.55,250887.0,35.05,35.1341,35.0407,35.078,250887.0
2023-03-31 11:30:00,37.55,37.57,37.51,37.52,144492.0,35.078,35.0967,35.0407,35.05,144492.0
2023-03-31 11:40:00,37.52,37.54,37.5,37.52,107822.0,35.05,35.0687,35.0313,35.05,107822.0
2023-03-31 11:50:00,37.52,37.55,37.51,37.54,102726.0,35.05,35.078,35.0407,35.0687,102726.0
2023-03-31 12:00:00,37.54,37.58,37.51,37.52,135779.0,35.0687,35.1061,35.0407,35.05,135779.0
2023-03-31 12:10:00,37.52,37.58,37.52,37.58,125743.0,35.05,35.1061,35.05,35.1061,125743.0
2023-03-31 12:20:00,37.57,37.6,37.54,37.54,98077.0,35.0967,35.1247,35.0687,35.0687,98077.0
2023-03-31 12:30:00,37.55,37.61,37.54,37.6,88062.0,35.078,35.1341,35.0687,35.1247,88062.0
2023-03-31 12:40:00,37.59,37.63,37.57,37.59,97848.0,35.1154,35.1528,35.0967,35.1154,97848.0
2023-03-31 12:50:00,37.58,37.64,37.56,37.64,131812.0,35.1061,35.1621,35.0874,35.1621,131812.0
2023-03-31 13:00:00,37.63,37.66,37.57,37.64,269607.0,35.1528,35.1808,35.0967,35.1621,269607.0
2023-03-31 13:10:00,37.64,37.69,37.64,37.66,167730.0,35.1621,35.2088,35.1621,35.1808,167730.0
2023-03-31 13:20:00,37.66,37.67,37.56,37.57,116514.0,35.1808,35.1901,35.0874,35.0967,116514.0
2023-03-31 13:30:00,37.57,37.59,37.54,37.59,80272.0,35.0967,35.1154,35.0687,35.1154,80272.0
2023-03-31 13:40:00,37.59,37.6,37.54,37.57,127501.0,35.1154,35.1247,35.0687,35.0967,127501.0
2023-03-31 13:50:00,37.56,37.59,37.55,37.58,136216.0,35.0874,35.1154,35.078,35.1061,136216.0
2023-03-31 14:00:00,37.58,37.66,37.57,37.66,125800.0,35.1061,35.1808,35.0967,35.1808,125800.0
2023-03-31 14:10:00,37.66,37.67,37.62,37.63,144088.0,35.1808,35.1901,35.1434,35.1528,144088.0
2023-03-31 14:20:00,37.63,37.64,37.57,37.59,148833.0,35.1528,35.1621,35.0967,35.1154,148833.0
2023-03-31 14:30:00,37.59,37.62,37.57,37.61,155322.0,35.1154,35.1434,35.0967,35.1341,155322.0
2023-03-31 14:40:00,37.61,37.67,37.6,37.66,145968.0,35.1341,35.1901,35.1247,35.1808,145968.0
2023-03-31 14:50:00,37.66,37.69,37.64,37.68,187699.0,35.1808,35.2088,35.1621,35.1995,187699.0
2023-03-31 15:00:00,37.67,37.75,37.67,37.71,249009.0,35.1901,35.2649,35.1901,35.2275,249009.0
2023-03-31 15:10:00,37.71,37.75,37.66,37.73,249752.0,35.2275,35.2649,35.1808,35.2462,249752.0
2023-03-31 15:20:00,37.74,37.84,37.74,37.84,337571.0,35.2555,35.3489,35.2555,35.3489,337571.0
2023-03-31 15:30:00,37.84,37.87,37.76,37.77,582700.0,35.3489,35.377,35.2742,35.2835,582700.0
2023-03-31 15:40:00,37.77,37.84,37.75,37.83,499837.0,35.2835,35.3489,35.2649,35.3396,499837.0
2023-03-31 15:50:00,37.84,37.95,37.81,37.92,2119670.0,35.3489,35.4517,35.3209,35.4237,2119670.0
2023-04-03 09:30:00,38.0,38.09,37.91,37.98,744138.0,35.4984,35.5825,35.4143,35.4797,744138.0
2023-04-03 09:40:00,37.98,38.04,37.82,38.02,457015.0,35.4797,35.5358,35.3303,35.5171,457015.0
2023-04-03 09:50:00,38.03,38.08,37.95,37.96,421513.0,35.5264,35.5731,35.4517,35.461,421513.0
2023-04-03 10:00:00,37.96,38.18,37.95,38.16,275179.0,35.461,35.6666,35.4517,35.6479,275179.0
2023-04-03 10:10:00,38.16,38.18,38.06,38.16,251130.0,35.6479,35.6666,35.5545,35.6479,251130.0
2023-04-03 10:20:00,38.16,38.19,38.12,38.13,256181.0,35.6479,35.6759,35.6105,35.6198,256181.0
2023-04-03 10:30:00,38.14,38.19,38.09,38.1,244471.0,35.6292,35.6759,35.5825,35.5918,244471.0
2023-04-03 10:40:00,38.11,38.21,38.08,38.14,613531.0,35.6012,35.6946,35.5731,35.6292,613531.0
2023-04-03 10:50:00,38.14,38.21,38.09,38.13,480478.0,35.6292,35.6946,35.5825,35.6198,480478.0
2023-04-03 11:00:00,38.12,38.29,38.12,38.26,424053.0,35.6105,35.7693,35.6105,35.7413,424053.0
2023-04-03 11:10:00,38.27,38.27,38.11,38.16,339335.0,35.7506,35.7506,35.6012,35.6479,339335.0
2023-04-03 11:20:00,38.16,38.23,38.14,38.2,320981.0,35.6479,35.7133,35.6292,35.6852,320981.0
2023-04-03 11:30:00,38.2,38.22,38.11,38.16,297142.0,35.6852,35.7039,35.6012,35.6479,297142.0
2023-04-03 11:40:00,38.17,38.23,38.14,38.19,239125.0,35.6572,35.7133,35.6292,35.6759,239125.0
2023-04-03 11:50:00,38.18,38.26,38.18,38.26,206515.0,35.6666,35.7413,35.6666,35.7413,206515.0
2023-04-03 12:00:00,38.26,38.32,38.25,38.29,270973.0,35.7413,35.7973,35.7319,35.7693,270973.0
2023-04-03 12:10:00,38.29,38.35,38.25,38.33,216699.0,35.7693,35.8254,35.7319,35.8067,216699.0
2023-04-03 12:20:00,38.33,38.35,38.22,38.26,261618.0,35.8067,35.8254,35.7039,35.7413,261618.0
2023-04-03 12:30:00,38.27,38.31,38.25,38.26,215388.0,35.7506,35.788,35.7319,35.7413,215388.0
2023-04-03 12:40:00,38.27,38.27,38.17,38.18,139800.0,35.7506,35.7506,35.6572,35.6666,139800.0
2023-04-03 12:50:00,38.18,38.19,38.13,38.14,185879.0,35.6666,35.6759,35.6198,35.6292,185879.0
2023-04-03 13:00:00,38.14,38.14,38.05,38.11,336811.0,35.6292,35.6292,35.5451,35.6012,336811.0
2023-04-03 13:10:00,38.11,38.13,38.03,38.05,268480.0,35.6012,35.6198,35.5264,35.5451,268480.0
2023-04-03 13:20:00,38.05,38.09,38.03,38.04,181339.0,35.5451,35.5825,35.5264,35.5358,181339.0
2023-04-03 13:30:00,38.05,38.12,38.02,38.12,174147.0,35.5451,35.6105,35.5171,35.6105,174147.0
2023-04-03 13:40:00,38.11,38.17,38.09,38.13,250793.0,35.6012,35.6572,35.5825,35.6198,250793.0
2023-04-03 13:50:00,38.13,38.13,38.07,38.09,166718.0,35.6198,35.6198,35.5638,35.5825,166718.0
2023-04-03 14:00:00,38.09,38.11,38.07,38.08,180281.0,35.5825,35.6012,35.5638,35.5731,180281.0
2023-04-03 14:10:00,38.08,38.12,38.05,38.09,197194.0,35.5731,35.6105,35.5451,35.5825,197194.0
2023-04-03 14:20:00,38.09,38.1,38.05,38.09,193869.0,35.5825,35.5918,35.5451,35.5825,193869.0
2023-04-03 14:30:00,38.09,38.18,38.09,38.16,262995.0,35.5825,35.6666,35.5825,35.6479,262995.0
2023-04-03 14:40:00,38.17,38.19,38.1,38.12,322333.0,35.6572,35.6759,35.5918,35.6105,322333.0
2023-04-03 14:50:00,38.12,38.17,38.11,38.12,225445.0,35.6105,35.6572,35.6012,35.6105,225445.0
2023-04-03 15:00:00,38.12,38.19,38.11,38.14,291047.0,35.6105,35.6759,35.6012,35.6292,291047.0
2023-04-03 15:10:00,38.14,38.17,38.09,38.13,413445.0,35.6292,35.6572,35.5825,35.6198,413445.0
2023-04-03 15:20:00,38.13,38.15,38.09,38.09,406239.0,35.6198,35.6385,35.5825,35.5825,406239.0
2023-04-03 15:30:00,38.09,38.14,38.07,38.08,451286.0,35.5825,35.6292,35.5638,35.5731,451286.0
2023-04-03 15:40:00,38.08,38.1,38.03,38.04,654729.0,35.5731,35.5918,35.5264,35.5358,654729.0
2023-04-03 15:50:00,38.04,38.05,37.98,38.02,1434672.0,35.5358,35.5451,35.4797,35.5171,1434672.0
2023-04-04 09:30:00,37.95,38.04,37.74,37.75,786657.0,35.7239,35.8086,35.5262,35.5356,786657.0
2023-04-04 09:40:00,37.75,37.8,37.61,37.66,387573.0,35.5356,35.5827,35.4038,35.4509,387573.0
2023-04-04 09:50:00,37.66,37.88,37.66,37.88,349129.0,35.4509,35.658,35.4509,35.658,349129.0
2023-04-04 10:00:00,37.88,38.02,37.85,37.88,552031.0,35.658,35.7898,35.6298,35.658,552031.0
2023-04-04 10:10:00,37.87,37.91,37.8,37.84,990094.0,35.6486,35.6862,35.5827,35.6203,990094.0
2023-04-04 10:20:00,37.85,37.91,37.75,37.77,323166.0,35.6298,35.6862,35.5356,35.5545,323166.0
2023-04-04 10:30:00,37.77,37.84,37.7,37.71,300226.0,35.5545,35.6203,35.4886,35.498,300226.0
2023-04-04 10:40:00,37.71,37.72,37.58,37.62,359714.0,35.498,35.5074,35.3756,35.4133,359714.0
2023-04-04 10:50:00,37.63,37.71,37.58,37.68,359879.0,35.4227,35.498,35.3756,35.4697,359879.0
2023-04-04 11:00:00,37.68,37.68,37.56,37.57,316022.0,35.4697,35.4697,35.3568,35.3662,316022.0
2023-04-04 11:10:00,37.56,37.64,37.53,37.59,292379.0,35.3568,35.4321,35.3285,35.385,292379.0
2023-04-04 11:20:00,37.59,37.65,37.58,37.62,296836.0,35.385,35.4415,35.3756,35.4133,296836.0
2023-04-04 11:30:00,37.61,37.66,37.55,37.6,210481.0,35.4038,35.4509,35.3474,35.3944,210481.0
2023-04-04 11:40:00,37.6,37.66,37.59,37.65,181359.0,35.3944,35.4509,35.385,35.4415,181359.0
2023-04-04 11:50:00,37.65,37.66,37.56,37.58,261313.0,35.4415,35.4509,35.3568,35.3756,261313.0
2023-04-04 12:00:00,37.58,37.61,37.48,37.5,242540.0,35.3756,35.4038,35.2815,35.3003,242540.0
2023-04-04 12:10:00,37.5,37.57,37.48,37.53,194958.0,35.3003,35.3662,35.2815,35.3285,194958.0
2023-04-04 12:20:00,37.53,37.64,37.51,37.61,158750.0,35.3285,35.4321,35.3097,35.4038,158750.0
2023-04-04 12:30:00,37.61,37.62,37.56,37.58,209330.0,35.4038,35.4133,35.3568,35.3756,209330.0
2023-04-04 12:40:00,37.58,37.63,37.56,37.57,188571.0,35.3756,35.4227,35.3568,35.3662,188571.0
2023-04-04 12:50:00,37.57,37.59,37.54,37.58,185909.0,35.3662,35.385,35.3379,35.3756,185909.0
2023-04-04 13:00:00,37.57,37.62,37.51,37.61,274224.0,35.3662,35.4133,35.3097,35.4038,274224.0
2023-04-04 13:10:00,37.61,37.65,37.57,37.65,206023.0,35.4038,35.4415,35.3662,35.4415,206023.0
2023-04-04 13:20:00,37.65,37.7,37.6,37.7,145095.0,35.4415,35.4886,35.3944,35.4886,145095.0
2023-04-04 13:30:00,37.69,37.71,37.61,37.64,149029.0,35.4791,35.498,35.4038,35.4321,149029.0
2023-04-04 13:40:00,37.64,37.66,37.56,37.61,149517.0,35.4321,35.4509,35.3568,35.4038,149517.0
2023-04-04 13:50:00,37.62,37.62,37.53,37.54,156584.0,35.4133,35.4133,35.3285,35.3379,156584.0
2023-04-04 14:00:00,37.53,37.59,37.52,37.52,162510.0,35.3285,35.385,35.3191,35.3191,162510.0
2023-04-04 14:10:00,37.53,37.56,37.48,37.48,199779.0,35.3285,35.3568,35.2815,35.2815,199779.0
2023-04-04 14:20:00,37.48,37.53,37.46,37.48,223234.0,35.2815,35.3285,35.2626,35.2815,223234.0
2023-04-04 14:30:00,37.48,37.62,37.46,37.59,334278.0,35.2815,35.4133,35.2626,35.385,334278.0
2023-04-04 14:40:00,37.59,37.61,37.57,37.61,321801.0,35.385,35.4038,35.3662,35.4038,321801.0
2023-04-04 14:50:00,37.61,37.62,37.51,37.56,463652.0,35.4038,35.4133,35.3097,35.3568,463652.0
2023-04-04 15:00:00,37.56,37.65,37.55,37.63,322186.0,35.3568,35.4415,35.3474,35.4227,322186.0
2023-04-04 15:10:00,37.64,37.75,37.63,37.75,669838.0,35.4321,35.5356,35.4227,35.5356,669838.0
2023-04-04 15:20:00,37.75,37.8,37.73,37.73,321781.0,35.5356,35.5827,35.5168,35.5168,321781.0
2023-04-04 15:30:00,37.73,37.77,37.6,37.66,1283041.0,35.5168,35.5545,35.3944,35.4509,1283041.0
2023-04-04 15:40:00,37.67,37.67,37.6,37.63,663468.0,35.4603,35.4603,35.3944,35.4227,663468.0
2023-04-04 15:50:00,37.64,37.77,37.63,37.77,1817121.0,35.4321,35.5545,35.4227,35.5545,1817121.0
2023-04-05 09:30:00,37.67,37.75,37.53,37.65,640118.0,35.4603,35.5356,35.3285,35.4415,640118.0
2023-04-05 09:40:00,37.65,37.9,37.64,37.9,350365.0,35.4415,35.6768,35.4321,35.6768,350365.0
2023-04-05 09:50:00,37.9,37.97,37.88,37.9,314424.0,35.6768,35.7427,35.658,35.6768,314424.0
2023-04-05 10:00:00,37.91,37.99,37.84,37.89,330371.0,35.6862,35.7615,35.6203,35.6674,330371.0
2023-04-05 10:10:00,37.89,37.99,37.85,37.97,252650.0,35.6674,35.7615,35.6298,35.7427,252650.0
2023-04-05 10:20:00,37.97,38.08,37.97,38.01,284664.0,35.7427,35.8463,35.7427,35.7804,284664.0
2023-04-05 10:30:00,38.0,38.09,37.96,37.97,255782.0,35.771,35.8557,35.7333,35.7427,255782.0
2023-04-05 10:40:00,37.97,38.02,37.9,37.92,292149.0,35.7427,35.7898,35.6768,35.6957,292149.0
2023-04-05 10:50:00,37.92,37.94,37.88,37.94,264990.0,35.6957,35.7145,35.658,35.7145,264990.0
2023-04-05 11:00:00,37.94,37.99,37.92,37.96,211678.0,35.7145,35.7615,35.6957,35.7333,211678.0
2023-04-05 11:10:00,37.96,38.03,37.93,38.01,271306.0,35.7333,35.7992,35.7051,35.7804,271306.0
2023-04-05 11:20:00,38.02,38.02,37.94,37.98,184419.0,35.7898,35.7898,35.7145,35.7521,184419.0
2023-04-05 11:30:00,37.98,38.05,37.95,37.95,222556.0,35.7521,35.818,35.7239,35.7239,222556.0
2023-04-05 11:40:00,37.95,37.96,37.86,37.9,203169.0,35.7239,35.7333,35.6392,35.6768,203169.0
2023-04-05 11:50:00,37.91,37.95,37.89,37.95,206969.0,35.6862,35.7239,35.6674,35.7239,206969.0
2023-04-05 12:00:00,37.95,37.98,37.88,37.9,226136.0,35.7239,35.7521,35.658,35.6768,226136.0
2023-04-05 12:10:00,37.9,37.96,37.88,37.95,193776.0,35.6768,35.7333,35.658,35.7239,193776.0
2023-04-05 12:20:00,37.95,37.95,37.84,37.84,216490.0,35.7239,35.7239,35.6203,35.6203,216490.0
2023-04-05 12:30:00,37.84,37.93,37.81,37.91,514320.0,35.6203,35.7051,35.5921,35.6862,514320.0
2023-04-05 12:40:00,37.91,37.93,37.84,37.87,252011.0,35.6862,35.7051,35.6203,35.6486,252011.0
2023-04-05 12:50:00,37.87,37.88,37.82,37.86,208059.0,35.6486,35.658,35.6015,35.6392,208059.0
2023-04-05 13:00:00,37.85,37.89,37.82,37.85,193103.0,35.6298,35.6674,35.6015,35.6298,193103.0
2023-04-05 13:10:00,37.86,37.89,37.83,37.85,264480.0,35.6392,35.6674,35.6109,35.6298,264480.0
2023-04-05 13:20:00,37.86,37.88,37.81,37.84,276320.0,35.6392,35.658,35.5921,35.6203,276320.0
2023-04-05 13:30:00,37.85,37.92,37.82,37.9,247052.0,35.6298,35.6957,35.6015,35.6768,247052.0
2023-04-05 13:40:00,37.9,37.9,37.8,37.83,168125.0,35.6768,35.6768,35.5827,35.6109,168125.0
2023-04-05 13:50:00,37.83,37.87,37.82,37.87,167685.0,35.6109,35.6486,35.6015,35.6486,167685.0
2023-04-05 14:00:00,37.87,38.0,37.85,37.99,294548.0,35.6486,35.771,35.6298,35.7615,294548.0
2023-04-05 14:10:00,37.98,38.06,37.96,38.04,215274.0,35.7521,35.8274,35.7333,35.8086,215274.0
2023-04-05 14:20:00,38.05,38.07,38.01,38.03,179032.0,35.818,35.8369,35.7804,35.7992,179032.0
2023-04-05 14:30:00,38.02,38.1,37.99,38.07,247900.0,35.7898,35.8651,35.7615,35.8369,247900.0
2023-04-05 14:40:00,38.07,38.08,38.01,38.04,353635.0,35.8369,35.8463,35.7804,35.8086,353635.0
2023-04-05 14:50:00,38.04,38.06,38.0,38.02,359779.0,35.8086,35.8274,35.771,35.7898,359779.0
2023-04-05 15:00:00,38.02,38.03,37.89,37.9,319847.0,35.7898,35.7992,35.6674,35.6768,319847.0
2023-04-05 15:10:00,37.9,37.91,37.84,37.84,279791.0,35.6768,35.6862,35.6203,35.6203,279791.0
2023-04-05 15:20:00,37.84,37.9,37.81,37.82,362929.0,35.6203,35.6768,35.5921,35.6015,362929.0
2023-04-05 15:30:00,37.82,37.89,37.81,37.88,441208.0,35.6015,35.6674,35.5921,35.658,441208.0
2023-04-05 15:40:00,37.87,37.89,37.8,37.83,437229.0,35.6486,35.6674,35.5827,35.6109,437229.0
2023-04-05 15:50:00,37.83,37.95,37.82,37.92,1191338.0,35.6109,35.7239,35.6015,35.6957,1191338.0
2023-04-06 09:30:00,38.04,38.08,37.67,37.71,723625.0,35.8086,35.8463,35.4603,35.498,723625.0
2023-04-06 09:40:00,37.72,37.79,37.64,37.75,432383.0,35.5074,35.5733,35.4321,35.5356,432383.0
2023-04-06 09:50:00,37.75,37.83,37.68,37.81,402388.0,35.5356,35.6109,35.4697,35.5921,402388.0
2023-04-06 10:00:00,37.8,37.81,37.64,37.66,436669.0,35.5827,35.5921,35.4321,35.4509,436669.0
2023-04-06 10:10:00,37.66,37.75,37.64,37.69,318847.0,35.4509,35.5356,35.4321,35.4791,318847.0
2023-04-06 10:20:00,37.69,37.7,37.55,37.57,424516.0,35.4791,35.4886,35.3474,35.3662,424516.0
2023-04-06 10:30:00,37.57,37.7,37.56,37.63,262477.0,35.3662,35.4886,35.3568,35.4227,262477.0
2023-04-06 10:40:00,37.63,37.66,37.59,37.62,265176.0,35.4227,35.4509,35.385,35.4133,265176.0
2023-04-06 10:50:00,37.62,37.69,37.59,37.69,219158.0,35.4133,35.4791,35.385,35.4791,219158.0
2023-04-06 11:00:00,37.68,37.72,37.65,37.66,401637.0,35.4697,35.5074,35.4415,35.4509,401637.0
2023-04-06 11:10:00,37.67,37.71,37.63,37.69,311139.0,35.4603,35.498,35.4227,35.4791,311139.0
2023-04-06 11:20:00,37.69,37.7,37.65,37.66,281358.0,35.4791,35.4886,35.4415,35.4509,281358.0
2023-04-06 11:30:00,37.66,37.7,37.64,37.69,341573.0,35.4509,35.4886,35.4321,35.4791,341573.0
2023-04-06 11:40:00,37.7,37.74,37.67,37.73,307577.0,35.4886,35.5262,35.4603,35.5168,307577.0
2023-04-06 11:50:00,37.73,37.73,37.68,37.72,302123.0,35.5168,35.5168,35.4697,35.5074,302123.0
2023-04-06 12:00:00,37.72,37.77,37.7,37.73,312866.0,35.5074,35.5545,35.4886,35.5168,312866.0
2023-04-06 12:10:00,37.73,37.73,37.67,37.67,256287.0,35.5168,35.5168,35.4603,35.4603,256287.0
2023-04-06 12:20:00,37.68,37.69,37.67,37.67,195665.0,35.4697,35.4791,35.4603,35.4603,195665.0
2023-04-06 12:30:00,37.68,37.88,37.67,37.87,232700.0,35.4697,35.658,35.4603,35.6486,232700.0
2023-04-06 12:40:00,37.87,37.89,37.81,37.83,257067.0,35.6486,35.6674,35.5921,35.6109,257067.0
2023-04-06 12:50:00,37.83,37.84,37.76,37.77,206656.0,35.6109,35.6203,35.545,35.5545,206656.0
2023-04-06 13:00:00,37.77,37.79,37.73,37.77,246673.0,35.5545,35.5733,35.5168,35.5545,246673.0
2023-04-06 13:10:00,37.77,37.82,37.76,37.79,262545.0,35.5545,35.6015,35.545,35.5733,262545.0
2023-04-06 13:20:00,37.8,37.8,37.71,37.72,374316.0,35.5827,35.5827,35.498,35.5074,374316.0
2023-04-06 13:30:00,37.72,37.73,37.59,37.64,590920.0,35.5074,35.5168,35.385,35.4321,590920.0
2023-04-06 13:40:00,37.64,37.67,37.62,37.66,306191.0,35.4321,35.4603,35.4133,35.4509,306191.0
2023-04-06 13:50:00,37.66,37.74,37.66,37.7,280136.0,35.4509,35.5262,35.4509,35.4886,280136.0
2023-04-06 14:00:00,37.71,37.77,37.7,37.73,375301.0,35.498,35.5545,35.4886,35.5168,375301.0
2023-04-06 14:10:00,37.73,37.74,37.69,37.73,353352.0,35.5168,35.5262,35.4791,35.5168,353352.0
2023-04-06 14:20:00,37.72,37.81,37.71,37.81,285172.0,35.5074,35.5921,35.498,35.5921,285172.0
2023-04-06 14:30:00,37.8,37.86,37.79,37.84,300447.0,35.5827,35.6392,35.5733,35.6203,300447.0
2023-04-06 14:40:00,37.84,37.9,37.81,37.81,367939.0,35.6203,35.6768,35.5921,35.5921,367939.0
2023-04-06 14:50:00,37.82,37.82,37.76,37.79,399685.0,35.6015,35.6015,35.545,35.5733,399685.0
2023-04-06 15:00:00,37.79,37.8,37.67,37.7,465649.0,35.5733,35.5827,35.4603,35.4886,465649.0
2023-04-06 15:10:00,37.69,37.69,37.57,37.59,537699.0,35.4791,35.4791,35.3662,35.385,537699.0
2023-04-06 15:20:00,37.59,37.67,37.58,37.63,574539.0,35.385,35.4603,35.3756,35.4227,574539.0
2023-04-06 15:30:00,37.63,37.66,37.6,37.63,519947.0,35.4227,35.4509,35.3944,35.4227,519947.0
2023-04-06 15:40:00,37.63,37.65,37.58,37.6,533314.0,35.4227,35.4415,35.3756,35.3944,533314.0
2023-04-06 15:50:00,37.62,37.71,37.58,37.69,1410301.0,35.4133,35.498,35.3756,35.4791,1410301.0
2023-04-10 09:30:00,37.53,37.69,37.42,37.66,590756.0,35.3285,35.4791,35.225,35.4509,590756.0
2023-04-10 09:40:00,37.67,37.88,37.66,37.84,256847.0,35.4603,35.658,35.4509,35.6203,256847.0
2023-04-10 09:50:00,37.83,37.87,37.71,37.77,280046.0,35.6109,35.6486,35.498,35.5545,280046.0
2023-04-10 10:00:00,37.77,37.9,37.76,37.9,237489.0,35.5545,35.6768,35.545,35.6768,237489.0
2023-04-10 10:10:00,37.9,37.96,37.86,37.96,286367.0,35.6768,35.7333,35.6392,35.7333,286367.0
2023-04-10 10:20:00,37.96,38.01,37.92,37.94,269556.0,35.7333,35.7804,35.6957,35.7145,269556.0
2023-04-10 10:30:00,37.95,38.03,37.95,38.02,207356.0,35.7239,35.7992,35.7239,35.7898,207356.0
2023-04-10 10:40:00,38.02,38.05,37.95,38.05,213063.0,35.7898,35.818,35.7239,35.818,213063.0
2023-04-10 10:50:00,38.04,38.09,38.0,38.05,243804.0,35.8086,35.8557,35.771,35.818,243804.0
2023-04-10 11:00:00,38.05,38.09,38.02,38.09,183115.0,35.818,35.8557,35.7898,35.8557,183115.0
2023-04-10 11:10:00,38.08,38.17,38.07,38.16,165004.0,35.8463,35.931,35.8369,35.9216,165004.0
2023-04-10 11:20:00,38.16,38.2,38.06,38.06,222006.0,35.9216,35.9592,35.8274,35.8274,222006.0
2023-04-10 11:30:00,38.05,38.15,38.05,38.13,169259.0,35.818,35.9122,35.818,35.8933,169259.0
2023-04-10 11:40:00,38.13,38.19,38.12,38.16,152461.0,35.8933,35.9498,35.8839,35.9216,152461.0
2023-04-10 11:50:00,38.16,38.18,38.03,38.04,242816.0,35.9216,35.9404,35.7992,35.8086,242816.0
2023-04-10 12:00:00,38.03,38.04,37.95,37.98,138059.0,35.7992,35.8086,35.7239,35.7521,138059.0
2023-04-10 12:10:00,37.98,38.02,37.97,37.98,201440.0,35.7521,35.7898,35.7427,35.7521,201440.0
2023-04-10 12:20:00,37.98,37.99,37.93,37.97,110005.0,35.7521,35.7615,35.7051,35.7427,110005.0
2023-04-10 12:30:00,37.97,38.12,37.96,38.09,261700.0,35.7427,35.8839,35.7333,35.8557,261700.0
2023-04-10 12:40:00,38.1,38.12,38.07,38.11,239922.0,35.8651,35.8839,35.8369,35.8745,239922.0
2023-04-10 12:50:00,38.11,38.12,38.08,38.12,203101.0,35.8745,35.8839,35.8463,35.8839,203101.0
2023-04-10 13:00:00,38.12,38.18,38.11,38.18,161367.0,35.8839,35.9404,35.8745,35.9404,161367.0
2023-04-10 13:10:00,38.18,38.21,38.15,38.2,124406.0,35.9404,35.9686,35.9122,35.9592,124406.0
2023-04-10 13:20:00,38.19,38.24,38.17,38.23,142273.0,35.9498,35.9969,35.931,35.9875,142273.0
2023-04-10 13:30:00,38.24,38.24,38.18,38.18,142620.0,35.9969,35.9969,35.9404,35.9404,142620.0
2023-04-10 13:40:00,38.19,38.25,38.16,38.25,129660.0,35.9498,36.0063,35.9216,36.0063,129660.0
2023-04-10 13:50:00,38.25,38.25,38.19,38.22,128371.0,36.0063,36.0063,35.9498,35.9781,128371.0
2023-04-10 14:00:00,38.22,38.22,38.14,38.16,182310.0,35.9781,35.9781,35.9027,35.9216,182310.0
2023-04-10 14:10:00,38.16,38.23,38.15,38.21,161669.0,35.9216,35.9875,35.9122,35.9686,161669.0
2023-04-10 14:20:00,38.22,38.25,38.21,38.23,151109.0,35.9781,36.0063,35.9686,35.9875,151109.0
2023-04-10 14:30:00,38.23,38.24,38.19,38.22,169735.0,35.9875,35.9969,35.9498,35.9781,169735.0
2023-04-10 14:40:00,38.22,38.23,38.16,38.16,240069.0,35.9781,35.9875,35.9216,35.9216,240069.0
2023-04-10 14:50:00,38.16,38.23,38.16,38.23,141255.0,35.9216,35.9875,35.9216,35.9875,141255.0
2023-04-10 15:00:00,38.23,38.28,38.23,38.26,213132.0,35.9875,36.0345,35.9875,36.0157,213132.0
2023-04-10 15:10:00,38.26,38.26,38.21,38.25,201012.0,36.0157,36.0157,35.9686,36.0063,201012.0
2023-04-10 15:20:00,38.26,38.26,38.19,38.2,260634.0,36.0157,36.0157,35.9498,35.9592,260634.0
2023-04-10 15:30:00,38.21,38.23,38.16,38.21,414989.0,35.9686,35.9875,35.9216,35.9686,414989.0
2023-04-10 15:40:00,38.22,38.22,38.15,38.18,513088.0,35.9781,35.9781,35.9122,35.9404,513088.0
2023-04-10 15:50:00,38.19,38.25,38.15,38.25,1157795.0,35.9498,36.0063,35.9122,36.0063,1157795.0
2023-04-11 09:30:00,38.33,38.51,38.28,38.48,576372.0,36.0816,36.251,36.0345,36.2228,576372.0
2023-04-11 09:40:00,38.48,38.49,38.33,38.47,290627.0,36.2228,36.2322,36.0816,36.2134,290627.0
2023-04-11 09:50:00,38.47,38.56,38.41,38.43,258501.0,36.2134,36.2981,36.1569,36.1757,258501.0
2023-04-11 10:00:00,38.43,38.53,38.38,38.49,223969.0,36.1757,36.2699,36.1287,36.2322,223969.0
2023-04-11 10:10:00,38.49,38.62,38.41,38.62,235427.0,36.2322,36.3546,36.1569,36.3546,235427.0
2023-04-11 10:20:00,38.62,38.69,38.6,38.69,277997.0,36.3546,36.4205,36.3358,36.4205,277997.0
2023-04-11 10:30:00,38.69,38.69,38.58,38.62,261760.0,36.4205,36.4205,36.3169,36.3546,261760.0
2023-04-11 10:40:00,38.62,38.66,38.59,38.66,200152.0,36.3546,36.3922,36.3264,36.3922,200152.0
2023-04-11 10:50:00,38.66,38.67,38.54,38.58,269398.0,36.3922,36.4017,36.2793,36.3169,269398.0
2023-04-11 11:00:00,38.58,38.59,38.48,38.48,296298.0,36.3169,36.3264,36.2228,36.2228,296298.0
2023-04-11 11:10:00,38.48,38.5,38.42,38.48,284587.0,36.2228,36.2416,36.1663,36.2228,284587.0
2023-04-11 11:20:00,38.48,38.52,38.43,38.44,362279.0,36.2228,36.2605,36.1757,36.1852,362279.0
2023-04-11 11:30:00,38.44,38.44,38.39,38.43,197997.0,36.1852,36.1852,36.1381,36.1757,197997.0
2023-04-11 11:40:00,38.43,38.51,38.41,38.51,224580.0,36.1757,36.251,36.1569,36.251,224580.0
2023-04-11 11:50:00,38.51,38.51,38.44,38.48,213816.0,36.251,36.251,36.1852,36.2228,213816.0
2023-04-11 12:00:00,38.48,38.52,38.4,38.4,191649.0,36.2228,36.2605,36.1475,36.1475,191649.0
2023-04-11 12:10:00,38.4,38.48,38.4,38.48,260724.0,36.1475,36.2228,36.1475,36.2228,260724.0
2023-04-11 12:20:00,38.47,38.49,38.45,38.48,202395.0,36.2134,36.2322,36.1946,36.2228,202395.0
2023-04-11 12:30:00,38.48,38.49,38.39,38.41,160398.0,36.2228,36.2322,36.1381,36.1569,160398.0
2023-04-11 12:40:00,38.41,38.43,38.39,38.43,115925.0,36.1569,36.1757,36.1381,36.1757,115925.0
2023-04-11 12:50:00,38.43,38.51,38.42,38.5,176628.0,36.1757,36.251,36.1663,36.2416,176628.0
2023-04-11 13:00:00,38.5,38.55,38.48,38.55,102776.0,36.2416,36.2887,36.2228,36.2887,102776.0
2023-04-11 13:10:00,38.55,38.55,38.49,38.49,75816.0,36.2887,36.2887,36.2322,36.2322,75816.0
2023-04-11 13:20:00,38.49,38.49,38.44,38.45,240312.0,36.2322,36.2322,36.1852,36.1946,240312.0
2023-04-11 13:30:00,38.45,38.46,38.42,38.45,158833.0,36.1946,36.204,36.1663,36.1946,158833.0
2023-04-11 13:40:00,38.45,38.48,38.42,38.48,134155.0,36.1946,36.2228,36.1663,36.2228,134155.0
2023-04-11 13:50:00,38.48,38.51,38.44,38.45,224479.0,36.2228,36.251,36.1852,36.1946,224479.0
2023-04-11 14:00:00,38.45,38.5,38.44,38.47,167005.0,36.1946,36.2416,36.1852,36.2134,167005.0
2023-04-11 14:10:00,38.47,38.48,38.45,38.47,199949.0,36.2134,36.2228,36.1946,36.2134,199949.0
2023-04-11 14:20:00,38.47,38.52,38.46,38.5,138011.0,36.2134,36.2605,36.204,36.2416,138011.0
2023-04-11 14:30:00,38.5,38.53,38.5,38.52,110426.0,36.2416,36.2699,36.2416,36.2605,110426.0
2023-04-11 14:40:00,38.53,38.54,38.49,38.5,77387.0,36.2699,36.2793,36.2322,36.2416,77387.0
2023-04-11 14:50:00,38.5,38.52,38.47,38.51,124969.0,36.2416,36.2605,36.2134,36.251,124969.0
2023-04-11 15:00:00,38.51,38.52,38.47,38.48,140839.0,36.251,36.2605,36.2134,36.2228,140839.0
2023-04-11 15:10:00,38.48,38.54,38.48,38.54,200857.0,36.2228,36.2793,36.2228,36.2793,200857.0
2023-04-11 15:20:00,38.54,38.54,38.49,38.51,207871.0,36.2793,36.2793,36.2322,36.251,207871.0
2023-04-11 15:30:00,38.51,38.53,38.44,38.46,293141.0,36.251,36.2699,36.1852,36.204,293141.0
2023-04-11 15:40:00,38.46,38.5,38.38,38.39,643409.0,36.204,36.2416,36.1287,36.1381,643409.0
2023-04-11 15:50:00,38.39,38.42,38.36,38.39,1787293.0,36.1381,36.1663,36.1098,36.1381,1787293.0
2023-04-12 09:30:00,38.66,38.74,38.61,38.66,412797.0,36.3922,36.4676,36.3452,36.3922,412797.0
2023-04-12 09:40:00,38.66,38.69,38.5,38.52,288404.0,36.3922,36.4205,36.2416,36.2605,288404.0
2023-04-12 09:50:00,38.51,38.64,38.49,38.56,268571.0,36.251,36.3734,36.2322,36.2981,268571.0
2023-04-12 10:00:00,38.55,38.59,38.48,38.48,254713.0,36.2887,36.3264,36.2228,36.2228,254713.0
2023-04-12 10:10:00,38.48,38.55,38.44,38.45,128664.0,36.2228,36.2887,36.1852,36.1946,128664.0
2023-04-12 10:20:00,38.45,38.48,38.32,38.39,179878.0,36.1946,36.2228,36.0722,36.1381,179878.0
2023-04-12 10:30:00,38.39,38.4,38.25,38.26,282600.0,36.1381,36.1475,36.0063,36.0157,282600.0
2023-04-12 10:40:00,38.26,38.33,38.24,38.26,217865.0,36.0157,36.0816,35.9969,36.0157,217865.0
2023-04-12 10:50:00,38.26,38.28,38.12,38.12,258792.0,36.0157,36.0345,35.8839,35.8839,258792.0
2023-04-12 11:00:00,38.12,38.15,37.94,37.95,280285.0,35.8839,35.9122,35.7145,35.7239,280285.0
2023-04-12 11:10:00,37.95,38.0,37.89,37.91,250634.0,35.7239,35.771,35.6674,35.6862,250634.0
2023-04-12 11:20:00,37.91,38.03,37.91,38.02,344027.0,35.6862,35.7992,35.6862,35.7898,344027.0
2023-04-12 11:30:00,38.03,38.06,37.88,37.91,341002.0,35.7992,35.8274,35.658,35.6862,341002.0
2023-04-12 11:40:00,37.91,38.04,37.9,38.0,212881.0,35.6862,35.8086,35.6768,35.771,212881.0
2023-04-12 11:50:00,38.01,38.07,37.97,38.04,353077.0,35.7804,35.8369,35.7427,35.8086,353077.0
2023-04-12 12:00:00,38.04,38.09,38.02,38.05,250024.0,35.8086,35.8557,35.7898,35.818,250024.0
2023-04-12 12:10:00,38.06,38.06,38.0,38.02,219956.0,35.8274,35.8274,35.771,35.7898,219956.0
2023-04-12 12:20:00,38.02,38.07,38.0,38.01,194169.0,35.7898,35.8369,35.771,35.7804,194169.0
2023-04-12 12:30:00,38.01,38.05,37.97,38.0,282018.0,35.7804,35.818,35.7427,35.771,282018.0
2023-04-12 12:40:00,38.0,38.01,37.95,38.01,214011.0,35.771,35.7804,35.7239,35.7804,214011.0
2023-04-12 12:50:00,38.01,38.03,37.96,38.0,268889.0,35.7804,35.7992,35.7333,35.771,268889.0
2023-04-12 13:00:00,38.0,38.01,37.91,38.0,288891.0,35.771,35.7804,35.6862,35.771,288891.0
2023-04-12 13:10:00,38.0,38.07,37.99,38.05,384943.0,35.771,35.8369,35.7615,35.818,384943.0
2023-04-12 13:20:00,38.04,38.07,38.0,38.05,188860.0,35.8086,35.8369,35.771,35.818,188860.0
2023-04-12 13:30:00,38.05,38.15,38.05,38.1,184644.0,35.818,35.9122,35.818,35.8651,184644.0
2023-04-12 13:40:00,38.1,38.14,38.07,38.07,135450.0,35.8651,35.9027,35.8369,35.8369,135450.0
2023-04-12 13:50:00,38.07,38.07,37.97,37.98,254670.0,35.8369,35.8369,35.7427,35.7521,254670.0
2023-04-12 14:00:00,37.98,38.03,37.91,38.0,525372.0,35.7521,35.7992,35.6862,35.771,525372.0
2023-04-12 14:10:00,37.99,38.06,37.95,38.04,399808.0,35.7615,35.8274,35.7239,35.8086,399808.0
2023-04-12 14:20:00,38.04,38.06,37.79,37.82,277891.0,35.8086,35.8274,35.5733,35.6015,277891.0
2023-04-12 14:30:00,37.82,37.83,37.75,37.76,200721.0,35.6015,35.6109,35.5356,35.545,200721.0
2023-04-12 14:40:00,37.76,37.81,37.71,37.72,220895.0,35.545,35.5921,35.498,35.5074,220895.0
2023-04-12 14:50:00,37.72,37.81,37.71,37.79,166383.0,35.5074,35.5921,35.498,35.5733,166383.0
2023-04-12 15:00:00,37.79,37.84,37.75,37.79,263244.0,35.5733,35.6203,35.5356,35.5733,263244.0
2023-04-12 15:10:00,37.78,37.79,37.71,37.73,316698.0,35.5639,35.5733,35.498,35.5168,316698.0
2023-04-12 15:20:00,37.73,37.76,37.67,37.68,394443.0,35.5168,35.545,35.4603,35.4697,394443.0
2023-04-12 15:30:00,37.68,37.73,37.64,37.68,510719.0,35.4697,35.5168,35.4321,35.4697,510719.0
2023-04-12 15:40:00,37.68,37.69,37.57,37.57,373015.0,35.4697,35.4791,35.3662,35.3662,373015.0
2023-04-12 15:50:00,37.57,37.64,37.54,37.64,1490472.0,35.3662,35.4321,35.3379,35.4321,1490472.0
2023-04-13 09:30:00,37.88,37.99,37.74,37.85,565784.0,35.658,35.7615,35.5262,35.6298,565784.0
2023-04-13 09:40:00,37.84,37.97,37.8,37.91,215590.0,35.6203,35.7427,35.5827,35.6862,215590.0
2023-04-13 09:50:00,37.91,37.98,37.85,37.94,268415.0,35.6862,35.7521,35.6298,35.7145,268415.0
2023-04-13 10:00:00,37.95,38.09,37.94,38.05,228859.0,35.7239,35.8557,35.7145,35.818,228859.0
2023-04-13 10:10:00,38.05,38.22,38.02,38.22,273386.0,35.818,35.9781,35.7898,35.9781,273386.0
2023-04-13 10:20:00,38.22,38.26,38.18,38.23,201996.0,35.9781,36.0157,35.9404,35.9875,201996.0
2023-04-13 10:30:00,38.24,38.27,38.18,38.2,384025.0,35.9969,36.0251,35.9404,35.9592,384025.0
2023-04-13 10:40:00,38.2,38.26,38.14,38.25,218279.0,35.9592,36.0157,35.9027,36.0063,218279.0
2023-04-13 10:50:00,38.25,38.3,38.18,38.2,189825.0,36.0063,36.0534,35.9404,35.9592,189825.0
2023-04-13 11:00:00,38.21,38.29,38.2,38.27,177879.0,35.9686,36.044,35.9592,36.0251,177879.0
2023-04-13 11:10:00,38.26,38.26,38.16,38.19,230673.0,36.0157,36.0157,35.9216,35.9498,230673.0
2023-04-13 11:20:00,38.19,38.22,38.14,38.16,150804.0,35.9498,35.9781,35.9027,35.9216,150804.0
2023-04-13 11:30:00,38.17,38.22,38.12,38.2,201755.0,35.931,35.9781,35.8839,35.9592,201755.0
2023-04-13 11:40:00,38.2,38.2,38.11,38.12,107287.0,35.9592,35.9592,35.8745,35.8839,107287.0
2023-04-13 11:50:00,38.11,38.13,38.07,38.11,145603.0,35.8745,35.8933,35.8369,35.8745,145603.0
2023-04-13 12:00:00,38.11,38.14,38.08,38.1,312550.0,35.8745,35.9027,35.8463,35.8651,312550.0
2023-04-13 12:10:00,38.09,38.2,38.08,38.16,133253.0,35.8557,35.9592,35.8463,35.9216,133253.0
2023-04-13 12:20:00,38.16,38.16,38.08,38.13,133229.0,35.9216,35.9216,35.8463,35.8933,133229.0
2023-04-13 12:30:00,38.14,38.15,38.05,38.06,154355.0,35.9027,35.9122,35.818,35.8274,154355.0
2023-04-13 12:40:00,38.06,38.07,38.0,38.02,135918.0,35.8274,35.8369,35.771,35.7898,135918.0
2023-04-13 12:50:00,38.02,38.05,38.01,38.04,166976.0,35.7898,35.818,35.7804,35.8086,166976.0
2023-04-13 13:00:00,38.04,38.06,38.0,38.05,209288.0,35.8086,35.8274,35.771,35.818,209288.0
2023-04-13 13:10:00,38.05,38.14,38.04,38.13,371804.0,35.818,35.9027,35.8086,35.8933,371804.0
2023-04-13 13:20:00,38.13,38.14,38.07,38.09,152616.0,35.8933,35.9027,35.8369,35.8557,152616.0
2023-04-13 13:30:00,38.1,38.12,38.07,38.09,199059.0,35.8651,35.8839,35.8369,35.8557,199059.0
2023-04-13 13:40:00,38.09,38.12,38.06,38.08,181035.0,35.8557,35.8839,35.8274,35.8463,181035.0
2023-04-13 13:50:00,38.08,38.08,38.01,38.02,188364.0,35.8463,35.8463,35.7804,35.7898,188364.0
2023-04-13 14:00:00,38.02,38.08,38.0,38.08,165301.0,35.7898,35.8463,35.771,35.8463,165301.0
2023-04-13 14:10:00,38.08,38.12,38.07,38.11,157560.0,35.8463,35.8839,35.8369,35.8745,157560.0
2023-04-13 14:20:00,38.1,38.11,38.07,38.08,137936.0,35.8651,35.8745,35.8369,35.8463,137936.0
2023-04-13 14:30:00,38.09,38.11,37.99,37.99,418060.0,35.8557,35.8745,35.7615,35.7615,418060.0
2023-04-13 14:40:00,37.99,38.03,37.99,38.02,282158.0,35.7615,35.7992,35.7615,35.7898,282158.0
2023-04-13 14:50:00,38.02,38.11,38.02,38.1,284026.0,35.7898,35.8745,35.7898,35.8651,284026.0
2023-04-13 15:00:00,38.11,38.14,38.09,38.11,244430.0,35.8745,35.9027,35.8557,35.8745,244430.0
2023-04-13 15:10:00,38.1,38.14,38.08,38.09,306530.0,35.8651,35.9027,35.8463,35.8557,306530.0
2023-04-13 15:20:00,38.09,38.14,38.08,38.11,326302.0,35.8557,35.9027,35.8463,35.8745,326302.0
2023-04-13 15:30:00,38.11,38.14,38.07,38.08,354711.0,35.8745,35.9027,35.8369,35.8463,354711.0
2023-04-13 15:40:00,38.09,38.11,38.01,38.02,631274.0,35.8557,35.8745,35.7804,35.7898,631274.0
2023-04-13 15:50:00,38.04,38.11,38.0,38.05,1741780.0,35.8086,35.8745,35.771,35.818,1741780.0
2023-04-14 09:30:00,38.03,38.21,37.93,38.16,491651.0,35.7992,35.9686,35.7051,35.9216,491651.0
2023-04-14 09:40:00,38.16,38.17,38.06,38.15,256259.0,35.9216,35.931,35.8274,35.9122,256259.0
2023-04-14 09:50:00,38.15,38.16,38.02,38.02,267938.0,35.9122,35.9216,35.7898,35.7898,267938.0
2023-04-14 10:00:00,38.02,38.06,37.91,37.94,336639.0,35.7898,35.8274,35.6862,35.7145,336639.0
2023-04-14 10:10:00,37.95,37.98,37.84,37.85,179640.0,35.7239,35.7521,35.6203,35.6298,179640.0
2023-04-14 10:20:00,37.85,37.93,37.82,37.83,156712.0,35.6298,35.7051,35.6015,35.6109,156712.0
2023-04-14 10:30:00,37.83,37.86,37.79,37.85,230547.0,35.6109,35.6392,35.5733,35.6298,230547.0
2023-04-14 10:40:00,37.85,37.86,37.77,37.77,266617.0,35.6298,35.6392,35.5545,35.5545,266617.0
2023-04-14 10:50:00,37.77,37.81,37.72,37.79,210275.0,35.5545,35.5921,35.5074,35.5733,210275.0
2023-04-14 11:00:00,37.79,37.8,37.7,37.72,143112.0,35.5733,35.5827,35.4886,35.5074,143112.0
2023-04-14 11:10:00,37.73,37.8,37.68,37.7,231818.0,35.5168,35.5827,35.4697,35.4886,231818.0
2023-04-14 11:20:00,37.7,37.72,37.66,37.7,222548.0,35.4886,35.5074,35.4509,35.4886,222548.0
2023-04-14 11:30:00,37.69,37.7,37.62,37.66,199927.0,35.4791,35.4886,35.4133,35.4509,199927.0
2023-04-14 11:40:00,37.65,37.71,37.64,37.68,134737.0,35.4415,35.498,35.4321,35.4697,134737.0
2023-04-14 11:50:00,37.68,37.69,37.65,37.67,207692.0,35.4697,35.4791,35.4415,35.4603,207692.0
2023-04-14 12:00:00,37.66,37.68,37.57,37.6,196469.0,35.4509,35.4697,35.3662,35.3944,196469.0
2023-04-14 12:10:00,37.61,37.62,37.58,37.61,125965.0,35.4038,35.4133,35.3756,35.4038,125965.0
2023-04-14 12:20:00,37.61,37.62,37.57,37.59,199867.0,35.4038,35.4133,35.3662,35.385,199867.0
2023-04-14 12:30:00,37.59,37.6,37.54,37.56,166119.0,35.385,35.3944,35.3379,35.3568,166119.0
2023-04-14 12:40:00,37.57,37.6,37.5,37.52,240808.0,35.3662,35.3944,35.3003,35.3191,240808.0
2023-04-14 12:50:00,37.51,37.52,37.47,37.48,157603.0,35.3097,35.3191,35.2721,35.2815,157603.0
2023-04-14 13:00:00,37.48,37.52,37.47,37.5,343255.0,35.2815,35.3191,35.2721,35.3003,343255.0
2023-04-14 13:10:00,37.5,37.53,37.49,37.52,354540.0,35.3003,35.3285,35.2909,35.3191,354540.0
2023-04-14 13:20:00,37.52,37.55,37.47,37.5,171230.0,35.3191,35.3474,35.2721,35.3003,171230.0
2023-04-14 13:30:00,37.5,37.5,37.43,37.45,208303.0,35.3003,35.3003,35.2344,35.2532,208303.0
2023-04-14 13:40:00,37.45,37.52,37.45,37.48,176450.0,35.2532,35.3191,35.2532,35.2815,176450.0
2023-04-14 13:50:00,37.49,37.58,37.48,37.55,912993.0,35.2909,35.3756,35.2815,35.3474,912993.0
2023-04-14 14:00:00,37.55,37.63,37.55,37.62,136187.0,35.3474,35.4227,35.3474,35.4133,136187.0
2023-04-14 14:10:00,37.62,37.69,37.61,37.67,260416.0,35.4133,35.4791,35.4038,35.4603,260416.0
2023-04-14 14:20:00,37.67,37.71,37.66,37.68,163492.0,35.4603,35.498,35.4509,35.4697,163492.0
2023-04-14 14:30:00,37.67,37.72,37.65,37.66,251873.0,35.4603,35.5074,35.4415,35.4509,251873.0
2023-04-14 14:40:00,37.66,37.7,37.62,37.7,160064.0,35.4509,35.4886,35.4133,35.4886,160064.0
2023-04-14 14:50:00,37.7,37.71,37.66,37.7,141421.0,35.4886,35.498,35.4509,35.4886,141421.0
2023-04-14 15:00:00,37.7,37.76,37.68,37.76,290373.0,35.4886,35.545,35.4697,35.545,290373.0
2023-04-14 15:10:00,37.76,37.76,37.6,37.7,459939.0,35.545,35.545,35.3944,35.4886,459939.0
2023-04-14 15:20:00,37.7,37.8,37.68,37.76,393289.0,35.4886,35.5827,35.4697,35.545,393289.0
2023-04-14 15:30:00,37.76,37.79,37.73,37.79,301955.0,35.545,35.5733,35.5168,35.5733,301955.0
2023-04-14 15:40:00,37.79,37.88,37.76,37.88,408388.0,35.5733,35.658,35.545,35.658,408388.0
2023-04-14 15:50:00,37.88,38.0,37.79,37.97,2752764.0,35.658,35.771,35.5733,35.7427,2752764.0
2023-04-17 09:30:00,38.0,38.1,37.94,38.02,602105.0,35.771,35.8651,35.7145,35.7898,602105.0
2023-04-17 09:40:00,38.01,38.12,37.97,38.02,372321.0,35.7804,35.8839,35.7427,35.7898,372321.0
2023-04-17 09:50:00,38.02,38.12,37.99,38.07,258803.0,35.7898,35.8839,35.7615,35.8369,258803.0
2023-04-17 10:00:00,38.08,38.14,37.97,38.01,312777.0,35.8463,35.9027,35.7427,35.7804,312777.0
2023-04-17 10:10:00,38.01,38.07,37.98,38.07,234632.0,35.7804,35.8369,35.7521,35.8369,234632.0
2023-04-17 10:20:00,38.07,38.15,38.04,38.09,191202.0,35.8369,35.9122,35.8086,35.8557,191202.0
2023-04-17 10:30:00,38.09,38.13,38.04,38.08,342046.0,35.8557,35.8933,35.8086,35.8463,342046.0
2023-04-17 10:40:00,38.07,38.08,37.98,38.07,196896.0,35.8369,35.8463,35.7521,35.8369,196896.0
2023-04-17 10:50:00,38.07,38.1,38.04,38.07,264046.0,35.8369,35.8651,35.8086,35.8369,264046.0
2023-04-17 11:00:00,38.08,38.12,38.05,38.08,303074.0,35.8463,35.8839,35.818,35.8463,303074.0
2023-04-17 11:10:00,38.09,38.12,38.06,38.1,320382.0,35.8557,35.8839,35.8274,35.8651,320382.0
2023-04-17 11:20:00,38.09,38.13,38.08,38.09,227291.0,35.8557,35.8933,35.8463,35.8557,227291.0
2023-04-17 11:30:00,38.08,38.09,38.0,38.01,274198.0,35.8463,35.8557,35.771,35.7804,274198.0
2023-04-17 11:40:00,38.02,38.05,37.98,38.05,212712.0,35.7898,35.818,35.7521,35.818,212712.0
2023-04-17 11:50:00,38.05,38.1,38.04,38.05,193121.0,35.818,35.8651,35.8086,35.818,193121.0
2023-04-17 12:00:00,38.05,38.05,38.0,38.02,227834.0,35.818,35.818,35.771,35.7898,227834.0
2023-04-17 12:10:00,38.02,38.06,38.01,38.05,194721.0,35.7898,35.8274,35.7804,35.818,194721.0
2023-04-17 12:20:00,38.05,38.05,37.97,37.99,197299.0,35.818,35.818,35.7427,35.7615,197299.0
2023-04-17 12:30:00,37.99,38.03,37.98,37.99,124409.0,35.7615,35.7992,35.7521,35.7615,124409.0
2023-04-17 12:40:00,38.0,38.02,37.98,38.01,149669.0,35.771,35.7898,35.7521,35.7804,149669.0
2023-04-17 12:50:00,38.01,38.02,37.98,38.01,150506.0,35.7804,35.7898,35.7521,35.7804,150506.0
2023-04-17 13:00:00,38.01,38.01,37.98,37.99,119587.0,35.7804,35.7804,35.7521,35.7615,119587.0
2023-04-17 13:10:00,37.99,38.06,37.99,38.05,177521.0,35.7615,35.8274,35.7615,35.818,177521.0
2023-04-17 13:20:00,38.05,38.08,38.05,38.08,177457.0,35.818,35.8463,35.818,35.8463,177457.0
2023-04-17 13:30:00,38.08,38.1,38.07,38.08,215545.0,35.8463,35.8651,35.8369,35.8463,215545.0
2023-04-17 13:40:00,38.08,38.09,38.05,38.09,148950.0,35.8463,35.8557,35.818,35.8557,148950.0
2023-04-17 13:50:00,38.09,38.09,38.0,38.02,244795.0,35.8557,35.8557,35.771,35.7898,244795.0
2023-04-17 14:00:00,38.02,38.02,37.97,37.98,226868.0,35.7898,35.7898,35.7427,35.7521,226868.0
2023-04-17 14:10:00,37.98,38.02,37.94,37.98,292801.0,35.7521,35.7898,35.7145,35.7521,292801.0
2023-04-17 14:20:00,37.99,38.03,37.98,38.02,148712.0,35.7615,35.7992,35.7521,35.7898,148712.0
2023-04-17 14:30:00,38.02,38.05,38.01,38.03,150804.0,35.7898,35.818,35.7804,35.7992,150804.0
2023-04-17 14:40:00,38.03,38.11,38.03,38.11,161519.0,35.7992,35.8745,35.7992,35.8745,161519.0
2023-04-17 14:50:00,38.11,38.19,38.11,38.16,223611.0,35.8745,35.9498,35.8745,35.9216,223611.0
2023-04-17 15:00:00,38.17,38.24,38.16,38.22,220561.0,35.931,35.9969,35.9216,35.9781,220561.0
2023-04-17 15:10:00,38.22,38.24,38.17,38.19,268246.0,35.9781,35.9969,35.931,35.9498,268246.0
2023-04-17 15:20:00,38.19,38.21,38.15,38.16,254734.0,35.9498,35.9686,35.9122,35.9216,254734.0
2023-04-17 15:30:00,38.16,38.17,38.08,38.09,495132.0,35.9216,35.931,35.8463,35.8557,495132.0
2023-04-17 15:40:00,38.09,38.11,38.04,38.08,487720.0,35.8557,35.8745,35.8086,35.8463,487720.0
2023-04-17 15:50:00,38.08,38.15,38.05,38.12,1722078.0,35.8463,35.9122,35.818,35.8839,1722078.0
2023-04-18 09:30:00,38.87,39.06,38.57,38.61,1063885.0,36.5899,36.7688,36.3075,36.3452,1063885.0
2023-04-18 09:40:00,38.61,38.69,38.51,38.53,377168.0,36.3452,36.4205,36.251,36.2699,377168.0
2023-04-18 09:50:00,38.53,38.55,38.39,38.45,411543.0,36.2699,36.2887,36.1381,36.1946,411543.0
2023-04-18 10:00:00,38.45,38.5,38.33,38.34,445702.0,36.1946,36.2416,36.0816,36.091,445702.0
2023-04-18 10:10:00,38.34,38.45,38.3,38.34,414605.0,36.091,36.1946,36.0534,36.091,414605.0
2023-04-18 10:20:00,38.34,38.41,38.22,38.27,350346.0,36.091,36.1569,35.9781,36.0251,350346.0
2023-04-18 10:30:00,38.27,38.28,38.1,38.18,329072.0,36.0251,36.0345,35.8651,35.9404,329072.0
2023-04-18 10:40:00,38.17,38.23,38.12,38.12,250885.0,35.931,35.9875,35.8839,35.8839,250885.0
2023-04-18 10:50:00,38.11,38.14,38.07,38.12,235857.0,35.8745,35.9027,35.8369,35.8839,235857.0
2023-04-18 11:00:00,38.12,38.21,38.08,38.11,218317.0,35.8839,35.9686,35.8463,35.8745,218317.0
2023-04-18 11:10:00,38.11,38.12,38.02,38.02,284231.0,35.8745,35.8839,35.7898,35.7898,284231.0
2023-04-18 11:20:00,38.02,38.13,37.95,38.13,284591.0,35.7898,35.8933,35.7239,35.8933,284591.0
2023-04-18 11:30:00,38.13,38.2,38.04,38.04,312968.0,35.8933,35.9592,35.8086,35.8086,312968.0
2023-04-18 11:40:00,38.04,38.18,38.01,38.13,244647.0,35.8086,35.9404,35.7804,35.8933,244647.0
2023-04-18 11:50:00,38.13,38.14,38.1,38.13,130025.0,35.8933,35.9027,35.8651,35.8933,130025.0
2023-04-18 12:00:00,38.14,38.24,38.12,38.23,166250.0,35.9027,35.9969,35.8839,35.9875,166250.0
2023-04-18 12:10:00,38.22,38.31,38.22,38.3,192387.0,35.9781,36.0628,35.9781,36.0534,192387.0
2023-04-18 12:20:00,38.3,38.31,38.24,38.3,197719.0,36.0534,36.0628,35.9969,36.0534,197719.0
2023-04-18 12:30:00,38.3,38.33,38.27,38.3,188022.0,36.0534,36.0816,36.0251,36.0534,188022.0
2023-04-18 12:40:00,38.29,38.35,38.28,38.31,131865.0,36.044,36.1004,36.0345,36.0628,131865.0
2023-04-18 12:50:00,38.31,38.32,38.26,38.27,163419.0,36.0628,36.0722,36.0157,36.0251,163419.0
2023-04-18 13:00:00,38.27,38.3,38.23,38.27,437901.0,36.0251,36.0534,35.9875,36.0251,437901.0
2023-04-18 13:10:00,38.27,38.28,38.2,38.21,218069.0,36.0251,36.0345,35.9592,35.9686,218069.0
2023-04-18 13:20:00,38.2,38.22,38.17,38.18,157343.0,35.9592,35.9781,35.931,35.9404,157343.0
2023-04-18 13:30:00,38.18,38.18,38.08,38.15,653775.0,35.9404,35.9404,35.8463,35.9122,653775.0
2023-04-18 13:40:00,38.15,38.2,38.14,38.2,192982.0,35.9122,35.9592,35.9027,35.9592,192982.0
2023-04-18 13:50:00,38.2,38.23,38.18,38.19,217046.0,35.9592,35.9875,35.9404,35.9498,217046.0
2023-04-18 14:00:00,38.19,38.23,38.18,38.23,345105.0,35.9498,35.9875,35.9404,35.9875,345105.0
2023-04-18 14:10:00,38.23,38.27,38.21,38.25,299085.0,35.9875,36.0251,35.9686,36.0063,299085.0
2023-04-18 14:20:00,38.25,38.31,38.23,38.29,465890.0,36.0063,36.0628,35.9875,36.044,465890.0
2023-04-18 14:30:00,38.3,38.33,38.29,38.32,177406.0,36.0534,36.0816,36.044,36.0722,177406.0
2023-04-18 14:40:00,38.32,38.32,38.22,38.27,247907.0,36.0722,36.0722,35.9781,36.0251,247907.0
2023-04-18 14:50:00,38.26,38.31,38.23,38.29,230580.0,36.0157,36.0628,35.9875,36.044,230580.0
2023-04-18 15:00:00,38.3,38.39,38.3,38.38,238234.0,36.0534,36.1381,36.0534,36.1287,238234.0
2023-04-18 15:10:00,38.38,38.4,38.35,38.38,194671.0,36.1287,36.1475,36.1004,36.1287,194671.0
2023-04-18 15:20:00,38.37,38.37,38.29,38.34,366279.0,36.1193,36.1193,36.044,36.091,366279.0
2023-04-18 15:30:00,38.33,38.34,38.28,38.3,474398.0,36.0816,36.091,36.0345,36.0534,474398.0
2023-04-18 15:40:00,38.3,38.33,38.26,38.3,367818.0,36.0534,36.0816,36.0157,36.0534,367818.0
2023-04-18 15:50:00,38.31,38.32,38.22,38.27,1640989.0,36.0628,36.0722,35.9781,36.0251,1640989.0
2023-04-19 09:30:00,38.09,38.23,37.98,38.19,659835.0,35.8557,35.9875,35.7521,35.9498,659835.0
2023-04-19 09:40:00,38.19,38.34,38.13,38.25,378216.0,35.9498,36.091,35.8933,36.0063,378216.0
2023-04-19 09:50:00,38.25,38.43,38.24,38.3,379141.0,36.0063,36.1757,35.9969,36.0534,379141.0
2023-04-19 10:00:00,38.3,38.34,38.21,38.27,222495.0,36.0534,36.091,35.9686,36.0251,222495.0
2023-04-19 10:10:00,38.27,38.34,38.26,38.32,244651.0,36.0251,36.091,36.0157,36.0722,244651.0
2023-04-19 10:20:00,38.32,38.32,38.22,38.31,205504.0,36.0722,36.0722,35.9781,36.0628,205504.0
2023-04-19 10:30:00,38.31,38.31,38.21,38.3,168798.0,36.0628,36.0628,35.9686,36.0534,168798.0
2023-04-19 10:40:00,38.29,38.32,38.22,38.23,163030.0,36.044,36.0722,35.9781,35.9875,163030.0
2023-04-19 10:50:00,38.24,38.31,38.21,38.21,177694.0,35.9969,36.0628,35.9686,35.9686,177694.0
2023-04-19 11:00:00,38.21,38.21,38.11,38.13,254683.0,35.9686,35.9686,35.8745,35.8933,254683.0
2023-04-19 11:10:00,38.13,38.28,38.1,38.25,420107.0,35.8933,36.0345,35.8651,36.0063,420107.0
2023-04-19 11:20:00,38.25,38.27,38.14,38.25,348990.0,36.0063,36.0251,35.9027,36.0063,348990.0
2023-04-19 11:30:00,38.26,38.26,38.16,38.23,253578.0,36.0157,36.0157,35.9216,35.9875,253578.0
2023-04-19 11:40:00,38.23,38.34,38.23,38.31,196607.0,35.9875,36.091,35.9875,36.0628,196607.0
2023-04-19 11:50:00,38.31,38.4,38.3,38.36,218788.0,36.0628,36.1475,36.0534,36.1098,218788.0
2023-04-19 12:00:00,38.36,38.37,38.25,38.26,232069.0,36.1098,36.1193,36.0063,36.0157,232069.0
2023-04-19 12:10:00,38.26,38.27,38.18,38.2,224693.0,36.0157,36.0251,35.9404,35.9592,224693.0
2023-04-19 12:20:00,38.2,38.27,38.2,38.26,167495.0,35.9592,36.0251,35.9592,36.0157,167495.0
2023-04-19 12:30:00,38.26,38.27,38.21,38.23,195290.0,36.0157,36.0251,35.9686,35.9875,195290.0
2023-04-19 12:40:00,38.23,38.33,38.23,38.3,162160.0,35.9875,36.0816,35.9875,36.0534,162160.0
2023-04-19 12:50:00,38.3,38.32,38.27,38.27,205682.0,36.0534,36.0722,36.0251,36.0251,205682.0
2023-04-19 13:00:00,38.27,38.33,38.27,38.32,186105.0,36.0251,36.0816,36.0251,36.0722,186105.0
2023-04-19 13:10:00,38.32,38.33,38.26,38.3,452492.0,36.0722,36.0816,36.0157,36.0534,452492.0
2023-04-19 13:20:00,38.3,38.31,38.23,38.27,246653.0,36.0534,36.0628,35.9875,36.0251,246653.0
2023-04-19 13:30:00,38.27,38.28,38.22,38.25,135823.0,36.0251,36.0345,35.9781,36.0063,135823.0
2023-04-19 13:40:00,38.25,38.25,38.2,38.21,185857.0,36.0063,36.0063,35.9592,35.9686,185857.0
2023-04-19 13:50:00,38.21,38.33,38.21,38.33,164543.0,35.9686,36.0816,35.9686,36.0816,164543.0
2023-04-19 14:00:00,38.33,38.39,38.28,38.29,300511.0,36.0816,36.1381,36.0345,36.044,300511.0
2023-04-19 14:10:00,38.29,38.32,38.26,38.28,197860.0,36.044,36.0722,36.0157,36.0345,197860.0
2023-04-19 14:20:00,38.29,38.33,38.26,38.31,251681.0,36.044,36.0816,36.0157,36.0628,251681.0
2023-04-19 14:30:00,38.3,38.32,38.26,38.3,212267.0,36.0534,36.0722,36.0157,36.0534,212267.0
2023-04-19 14:40:00,38.3,38.31,38.25,38.29,192393.0,36.0534,36.0628,36.0063,36.044,192393.0
2023-04-19 14:50:00,38.28,38.32,38.24,38.26,309992.0,36.0345,36.0722,35.9969,36.0157,309992.0
2023-04-19 15:00:00,38.26,38.28,38.22,38.27,206435.0,36.0157,36.0345,35.9781,36.0251,206435.0
2023-04-19 15:10:00,38.27,38.35,38.25,38.33,219932.0,36.0251,36.1004,36.0063,36.0816,219932.0
2023-04-19 15:20:00,38.33,38.38,38.3,38.38,193718.0,36.0816,36.1287,36.0534,36.1287,193718.0
2023-04-19 15:30:00,38.37,38.39,38.32,38.34,350183.0,36.1193,36.1381,36.0722,36.091,350183.0
2023-04-19 15:40:00,38.34,38.36,38.27,38.3,252007.0,36.091,36.1098,36.0251,36.0534,252007.0
2023-04-19 15:50:00,38.29,38.3,38.21,38.27,918311.0,36.044,36.0534,35.9686,36.0251,918311.0
2023-04-20 09:30:00,38.04,38.17,37.95,38.06,546621.0,35.8086,35.931,35.7239,35.8274,546621.0
2023-04-20 09:40:00,38.06,38.1,37.99,38.03,278719.0,35.8274,35.8651,35.7615,35.7992,278719.0
2023-04-20 09:50:00,38.03,38.07,37.79,37.82,283492.0,35.7992,35.8369,35.5733,35.6015,283492.0
2023-04-20 10:00:00,37.82,37.84,37.71,37.73,332291.0,35.6015,35.6203,35.498,35.5168,332291.0
2023-04-20 10:10:00,37.73,37.85,37.68,37.68,453753.0,35.5168,35.6298,35.4697,35.4697,453753.0
2023-04-20 10:20:00,37.68,37.8,37.66,37.75,192446.0,35.4697,35.5827,35.4509,35.5356,192446.0
2023-04-20 10:30:00,37.76,37.77,37.69,37.73,135134.0,35.545,35.5545,35.4791,35.5168,135134.0
2023-04-20 10:40:00,37.72,37.81,37.71,37.77,182623.0,35.5074,35.5921,35.498,35.5545,182623.0
2023-04-20 10:50:00,37.77,37.89,37.75,37.88,157618.0,35.5545,35.6674,35.5356,35.658,157618.0
2023-04-20 11:00:00,37.88,37.9,37.79,37.8,183156.0,35.658,35.6768,35.5733,35.5827,183156.0
2023-04-20 11:10:00,37.81,37.88,37.8,37.87,148520.0,35.5921,35.658,35.5827,35.6486,148520.0
2023-04-20 11:20:00,37.87,37.94,37.83,37.92,117069.0,35.6486,35.7145,35.6109,35.6957,117069.0
2023-04-20 11:30:00,37.92,37.94,37.86,37.92,131385.0,35.6957,35.7145,35.6392,35.6957,131385.0
2023-04-20 11:40:00,37.93,37.99,37.9,37.97,160810.0,35.7051,35.7615,35.6768,35.7427,160810.0
2023-04-20 11:50:00,37.98,37.98,37.9,37.93,129295.0,35.7521,35.7521,35.6768,35.7051,129295.0
2023-04-20 12:00:00,37.93,37.93,37.87,37.92,106695.0,35.7051,35.7051,35.6486,35.6957,106695.0
2023-04-20 12:10:00,37.92,37.96,37.91,37.94,124989.0,35.6957,35.7333,35.6862,35.7145,124989.0
2023-04-20 12:20:00,37.94,37.99,37.9,37.97,116579.0,35.7145,35.7615,35.6768,35.7427,116579.0
2023-04-20 12:30:00,37.97,38.03,37.96,37.98,105438.0,35.7427,35.7992,35.7333,35.7521,105438.0
2023-04-20 12:40:00,37.98,38.05,37.97,38.02,109591.0,35.7521,35.818,35.7427,35.7898,109591.0
2023-04-20 12:50:00,38.02,38.03,37.96,37.97,190094.0,35.7898,35.7992,35.7333,35.7427,190094.0
2023-04-20 13:00:00,37.97,37.97,37.91,37.96,422558.0,35.7427,35.7427,35.6862,35.7333,422558.0
2023-04-20 13:10:00,37.96,38.07,37.96,38.05,132977.0,35.7333,35.8369,35.7333,35.818,132977.0
2023-04-20 13:20:00,38.05,38.1,38.03,38.08,116281.0,35.818,35.8651,35.7992,35.8463,116281.0
2023-04-20 13:30:00,38.08,38.11,38.06,38.07,202356.0,35.8463,35.8745,35.8274,35.8369,202356.0
2023-04-20 13:40:00,38.08,38.08,38.03,38.04,170960.0,35.8463,35.8463,35.7992,35.8086,170960.0
2023-04-20 13:50:00,38.04,38.04,37.98,38.0,139911.0,35.8086,35.8086,35.7521,35.771,139911.0
2023-04-20 14:00:00,37.99,38.02,37.97,38.0,234724.0,35.7615,35.7898,35.7427,35.771,234724.0
2023-04-20 14:10:00,38.0,38.01,37.92,37.95,298382.0,35.771,35.7804,35.6957,35.7239,298382.0
2023-04-20 14:20:00,37.94,37.96,37.91,37.93,222563.0,35.7145,35.7333,35.6862,35.7051,222563.0
2023-04-20 14:30:00,37.92,37.93,37.79,37.81,233793.0,35.6957,35.7051,35.5733,35.5921,233793.0
2023-04-20 14:40:00,37.81,37.81,37.66,37.68,259971.0,35.5921,35.5921,35.4509,35.4697,259971.0
2023-04-20 14:50:00,37.68,37.69,37.64,37.64,299232.0,35.4697,35.4791,35.4321,35.4321,299232.0
2023-04-20 15:00:00,37.65,37.68,37.57,37.66,290671.0,35.4415,35.4697,35.3662,35.4509,290671.0
2023-04-20 15:10:00,37.66,37.72,37.62,37.65,401617.0,35.4509,35.5074,35.4133,35.4415,401617.0
2023-04-20 15:20:00,37.65,37.72,37.63,37.7,312502.0,35.4415,35.5074,35.4227,35.4886,312502.0
2023-04-20 15:30:00,37.71,37.75,37.67,37.73,272421.0,35.498,35.5356,35.4603,35.5168,272421.0
2023-04-20 15:40:00,37.73,37.73,37.66,37.68,383249.0,35.5168,35.5168,35.4509,35.4697,383249.0
2023-04-20 15:50:00,37.68,37.76,37.64,37.74,1299516.0,35.4697,35.545,35.4321,35.5262,1299516.0
2023-04-21 09:30:00,37.68,37.86,37.63,37.68,832057.0,35.4697,35.6392,35.4227,35.4697,832057.0
2023-04-21 09:40:00,37.69,37.73,37.62,37.65,182853.0,35.4791,35.5168,35.4133,35.4415,182853.0
2023-04-21 09:50:00,37.64,37.66,37.55,37.59,198759.0,35.4321,35.4509,35.3474,35.385,198759.0
2023-04-21 10:00:00,37.59,37.62,37.5,37.62,224248.0,35.385,35.4133,35.3003,35.4133,224248.0
2023-04-21 10:10:00,37.62,37.75,37.59,37.69,177508.0,35.4133,35.5356,35.385,35.4791,177508.0
2023-04-21 10:20:00,37.69,37.74,37.66,37.68,172851.0,35.4791,35.5262,35.4509,35.4697,172851.0
2023-04-21 10:30:00,37.68,37.75,37.65,37.69,200271.0,35.4697,35.5356,35.4415,35.4791,200271.0
2023-04-21 10:40:00,37.69,37.69,37.56,37.62,197274.0,35.4791,35.4791,35.3568,35.4133,197274.0
2023-04-21 10:50:00,37.62,37.63,37.54,37.55,571075.0,35.4133,35.4227,35.3379,35.3474,571075.0
2023-04-21 11:00:00,37.55,37.65,37.54,37.62,273079.0,35.3474,35.4415,35.3379,35.4133,273079.0
2023-04-21 11:10:00,37.63,37.63,37.56,37.58,103692.0,35.4227,35.4227,35.3568,35.3756,103692.0
2023-04-21 11:20:00,37.57,37.59,37.54,37.59,106988.0,35.3662,35.385,35.3379,35.385,106988.0
2023-04-21 11:30:00,37.59,37.63,37.56,37.62,131327.0,35.385,35.4227,35.3568,35.4133,131327.0
2023-04-21 11:40:00,37.62,37.68,37.56,37.57,114022.0,35.4133,35.4697,35.3568,35.3662,114022.0
2023-04-21 11:50:00,37.56,37.67,37.56,37.66,107447.0,35.3568,35.4603,35.3568,35.4509,107447.0
2023-04-21 12:00:00,37.66,37.7,37.63,37.65,202415.0,35.4509,35.4886,35.4227,35.4415,202415.0
2023-04-21 12:10:00,37.64,37.66,37.6,37.66,175668.0,35.4321,35.4509,35.3944,35.4509,175668.0
2023-04-21 12:20:00,37.66,37.66,37.59,37.61,114331.0,35.4509,35.4509,35.385,35.4038,114331.0
2023-04-21 12:30:00,37.61,37.62,37.57,37.59,91732.0,35.4038,35.4133,35.3662,35.385,91732.0
2023-04-21 12:40:00,37.59,37.65,37.57,37.62,172890.0,35.385,35.4415,35.3662,35.4133,172890.0
2023-04-21 12:50:00,37.62,37.69,37.61,37.66,138699.0,35.4133,35.4791,35.4038,35.4509,138699.0
2023-04-21 13:00:00,37.66,37.7,37.66,37.68,165409.0,35.4509,35.4886,35.4509,35.4697,165409.0
2023-04-21 13:10:00,37.68,37.7,37.63,37.65,148888.0,35.4697,35.4886,35.4227,35.4415,148888.0
2023-04-21 13:20:00,37.65,37.69,37.63,37.66,90695.0,35.4415,35.4791,35.4227,35.4509,90695.0
2023-04-21 13:30:00,37.66,37.71,37.65,37.66,120768.0,35.4509,35.498,35.4415,35.4509,120768.0
2023-04-21 13:40:00,37.67,37.71,37.66,37.7,287776.0,35.4603,35.498,35.4509,35.4886,287776.0
2023-04-21 13:50:00,37.7,37.77,37.7,37.73,255831.0,35.4886,35.5545,35.4886,35.5168,255831.0
2023-04-21 14:00:00,37.74,37.82,37.73,37.81,154584.0,35.5262,35.6015,35.5168,35.5921,154584.0
2023-04-21 14:10:00,37.8,37.84,37.78,37.8,125317.0,35.5827,35.6203,35.5639,35.5827,125317.0
2023-04-21 14:20:00,37.8,37.8,37.75,37.8,120942.0,35.5827,35.5827,35.5356,35.5827,120942.0
2023-04-21 14:30:00,37.8,37.8,37.74,37.77,133421.0,35.5827,35.5827,35.5262,35.5545,133421.0
2023-04-21 14:40:00,37.77,37.79,37.74,37.76,167775.0,35.5545,35.5733,35.5262,35.545,167775.0
2023-04-21 14:50:00,37.76,37.76,37.72,37.75,114792.0,35.545,35.545,35.5074,35.5356,114792.0
2023-04-21 15:00:00,37.76,37.77,37.68,37.72,167067.0,35.545,35.5545,35.4697,35.5074,167067.0
2023-04-21 15:10:00,37.72,37.73,37.64,37.68,453186.0,35.5074,35.5168,35.4321,35.4697,453186.0
2023-04-21 15:20:00,37.69,37.75,37.67,37.75,182274.0,35.4791,35.5356,35.4603,35.5356,182274.0
2023-04-21 15:30:00,37.75,37.78,37.73,37.73,289620.0,35.5356,35.5639,35.5168,35.5168,289620.0
2023-04-21 15:40:00,37.73,37.74,37.69,37.72,652703.0,35.5168,35.5262,35.4791,35.5074,652703.0
2023-04-21 15:50:00,37.72,37.77,37.7,37.76,947117.0,35.5074,35.5545,35.4886,35.545,947117.0
2023-04-24 09:30:00,37.67,37.73,37.5,37.51,698773.0,35.4603,35.5168,35.3003,35.3097,698773.0
2023-04-24 09:40:00,37.51,37.66,37.47,37.57,248996.0,35.3097,35.4509,35.2721,35.3662,248996.0
2023-04-24 09:50:00,37.58,37.65,37.53,37.59,477058.0,35.3756,35.4415,35.3285,35.385,477058.0
2023-04-24 10:00:00,37.59,37.63,37.57,37.62,375389.0,35.385,35.4227,35.3662,35.4133,375389.0
2023-04-24 10:10:00,37.61,37.64,37.57,37.59,422886.0,35.4038,35.4321,35.3662,35.385,422886.0
2023-04-24 10:20:00,37.59,37.63,37.55,37.59,218175.0,35.385,35.4227,35.3474,35.385,218175.0
2023-04-24 10:30:00,37.6,37.65,37.56,37.57,216859.0,35.3944,35.4415,35.3568,35.3662,216859.0
2023-04-24 10:40:00,37.57,37.57,37.46,37.49,208137.0,35.3662,35.3662,35.2626,35.2909,208137.0
2023-04-24 10:50:00,37.49,37.58,37.48,37.51,157843.0,35.2909,35.3756,35.2815,35.3097,157843.0
2023-04-24 11:00:00,37.51,37.51,37.42,37.44,177906.0,35.3097,35.3097,35.225,35.2438,177906.0
2023-04-24 11:10:00,37.44,37.45,37.39,37.4,194576.0,35.2438,35.2532,35.1967,35.2062,194576.0
2023-04-24 11:20:00,37.4,37.41,37.31,37.31,111133.0,35.2062,35.2156,35.1214,35.1214,111133.0
2023-04-24 11:30:00,37.32,37.32,37.23,37.23,214806.0,35.1308,35.1308,35.0461,35.0461,214806.0
2023-04-24 11:40:00,37.23,37.24,37.11,37.13,203096.0,35.0461,35.0555,34.9332,34.952,203096.0
2023-04-24 11:50:00,37.13,37.19,37.08,37.16,332082.0,34.952,35.0085,34.9049,34.9802,332082.0
2023-04-24 12:00:00,37.15,37.17,37.12,37.14,164194.0,34.9708,34.9896,34.9426,34.9614,164194.0
2023-04-24 12:10:00,37.14,37.14,37.07,37.14,225425.0,34.9614,34.9614,34.8955,34.9614,225425.0
2023-04-24 12:20:00,37.13,37.22,37.13,37.22,97364.0,34.952,35.0367,34.952,35.0367,97364.0
2023-04-24 12:30:00,37.22,37.24,37.2,37.22,92923.0,35.0367,35.0555,35.0179,35.0367,92923.0
2023-04-24 12:40:00,37.22,37.23,37.16,37.19,106159.0,35.0367,35.0461,34.9802,35.0085,106159.0
2023-04-24 12:50:00,37.19,37.2,37.17,37.2,230688.0,35.0085,35.0179,34.9896,35.0179,230688.0
2023-04-24 13:00:00,37.2,37.2,37.15,37.18,133513.0,35.0179,35.0179,34.9708,34.9991,133513.0
2023-04-24 13:10:00,37.18,37.2,37.14,37.15,168662.0,34.9991,35.0179,34.9614,34.9708,168662.0
2023-04-24 13:20:00,37.16,37.18,37.14,37.16,134159.0,34.9802,34.9991,34.9614,34.9802,134159.0
2023-04-24 13:30:00,37.16,37.2,37.15,37.16,119918.0,34.9802,35.0179,34.9708,34.9802,119918.0
2023-04-24 13:40:00,37.17,37.18,37.14,37.16,174778.0,34.9896,34.9991,34.9614,34.9802,174778.0
2023-04-24 13:50:00,37.16,37.19,37.14,37.17,175814.0,34.9802,35.0085,34.9614,34.9896,175814.0
2023-04-24 14:00:00,37.17,37.19,37.11,37.11,186761.0,34.9896,35.0085,34.9332,34.9332,186761.0
2023-04-24 14:10:00,37.11,37.15,37.09,37.13,204586.0,34.9332,34.9708,34.9143,34.952,204586.0
2023-04-24 14:20:00,37.13,37.16,37.12,37.14,182759.0,34.952,34.9802,34.9426,34.9614,182759.0
2023-04-24 14:30:00,37.14,37.16,37.12,37.13,108989.0,34.9614,34.9802,34.9426,34.952,108989.0
2023-04-24 14:40:00,37.14,37.14,37.12,37.13,141200.0,34.9614,34.9614,34.9426,34.952,141200.0
2023-04-24 14:50:00,37.13,37.14,37.11,37.13,217900.0,34.952,34.9614,34.9332,34.952,217900.0
2023-04-24 15:00:00,37.13,37.14,37.08,37.14,275587.0,34.952,34.9614,34.9049,34.9614,275587.0
2023-04-24 15:10:00,37.14,37.19,37.13,37.18,573839.0,34.9614,35.0085,34.952,34.9991,573839.0
2023-04-24 15:20:00,37.18,37.21,37.15,37.2,398698.0,34.9991,35.0273,34.9708,35.0179,398698.0
2023-04-24 15:30:00,37.2,37.23,37.19,37.2,316185.0,35.0179,35.0461,35.0085,35.0179,316185.0
2023-04-24 15:40:00,37.2,37.24,37.2,37.23,431755.0,35.0179,35.0555,35.0179,35.0461,431755.0
2023-04-24 15:50:00,37.22,37.25,37.15,37.22,1479586.0,35.0367,35.065,34.9708,35.0367,1479586.0
2023-04-25 09:30:00,36.97,37.12,36.97,37.0,400095.0,34.8014,34.9426,34.8014,34.8296,400095.0
2023-04-25 09:40:00,37.01,37.08,36.86,36.93,441664.0,34.839,34.9049,34.6978,34.7637,441664.0
2023-04-25 09:50:00,36.93,37.04,36.91,36.99,219089.0,34.7637,34.8673,34.7449,34.8202,219089.0
2023-04-25 10:00:00,36.99,37.07,36.83,36.86,433439.0,34.8202,34.8955,34.6696,34.6978,433439.0
2023-04-25 10:10:00,36.85,36.87,36.76,36.82,319475.0,34.6884,34.7072,34.6037,34.6602,319475.0
2023-04-25 10:20:00,36.82,36.92,36.8,36.91,226164.0,34.6602,34.7543,34.6414,34.7449,226164.0
2023-04-25 10:30:00,36.92,36.92,36.85,36.9,329121.0,34.7543,34.7543,34.6884,34.7355,329121.0
2023-04-25 10:40:00,36.9,36.91,36.81,36.83,196394.0,34.7355,34.7449,34.6508,34.6696,196394.0
2023-04-25 10:50:00,36.83,36.88,36.79,36.8,190259.0,34.6696,34.7167,34.6319,34.6414,190259.0
2023-04-25 11:00:00,36.8,36.84,36.75,36.83,221680.0,34.6414,34.679,34.5943,34.6696,221680.0
2023-04-25 11:10:00,36.83,36.91,36.82,36.91,133917.0,34.6696,34.7449,34.6602,34.7449,133917.0
2023-04-25 11:20:00,36.91,36.92,36.84,36.9,208660.0,34.7449,34.7543,34.679,34.7355,208660.0
2023-04-25 11:30:00,36.9,36.96,36.87,36.92,163520.0,34.7355,34.792,34.7072,34.7543,163520.0
2023-04-25 11:40:00,36.93,37.04,36.91,37.0,250305.0,34.7637,34.8673,34.7449,34.8296,250305.0
2023-04-25 11:50:00,37.01,37.05,36.97,37.02,154221.0,34.839,34.8767,34.8014,34.8484,154221.0
2023-04-25 12:00:00,37.02,37.07,36.99,37.05,207356.0,34.8484,34.8955,34.8202,34.8767,207356.0
2023-04-25 12:10:00,37.05,37.12,37.03,37.1,158458.0,34.8767,34.9426,34.8579,34.9238,158458.0
2023-04-25 12:20:00,37.09,37.11,37.07,37.09,133180.0,34.9143,34.9332,34.8955,34.9143,133180.0
2023-04-25 12:30:00,37.09,37.1,36.97,36.97,352098.0,34.9143,34.9238,34.8014,34.8014,352098.0
2023-04-25 12:40:00,36.97,37.09,36.96,37.08,289534.0,34.8014,34.9143,34.792,34.9049,289534.0
2023-04-25 12:50:00,37.08,37.11,37.03,37.1,310309.0,34.9049,34.9332,34.8579,34.9238,310309.0
2023-04-25 13:00:00,37.1,37.13,37.07,37.07,272108.0,34.9238,34.952,34.8955,34.8955,272108.0
2023-04-25 13:10:00,37.07,37.08,36.96,37.0,234042.0,34.8955,34.9049,34.792,34.8296,234042.0
2023-04-25 13:20:00,37.01,37.05,36.98,36.98,197907.0,34.839,34.8767,34.8108,34.8108,197907.0
2023-04-25 13:30:00,36.98,36.98,36.87,36.91,224980.0,34.8108,34.8108,34.7072,34.7449,224980.0
2023-04-25 13:40:00,36.91,36.95,36.9,36.92,130785.0,34.7449,34.7826,34.7355,34.7543,130785.0
2023-04-25 13:50:00,36.91,36.94,36.85,36.9,218872.0,34.7449,34.7731,34.6884,34.7355,218872.0
2023-04-25 14:00:00,36.9,36.96,36.89,36.92,164815.0,34.7355,34.792,34.7261,34.7543,164815.0
2023-04-25 14:10:00,36.93,36.98,36.92,36.96,172738.0,34.7637,34.8108,34.7543,34.792,172738.0
2023-04-25 14:20:00,36.95,37.02,36.92,37.02,227821.0,34.7826,34.8484,34.7543,34.8484,227821.0
2023-04-25 14:30:00,37.02,37.04,36.99,37.01,300226.0,34.8484,34.8673,34.8202,34.839,300226.0
2023-04-25 14:40:00,37.01,37.01,36.92,36.98,344532.0,34.839,34.839,34.7543,34.8108,344532.0
2023-04-25 14:50:00,36.98,37.02,36.95,36.98,265927.0,34.8108,34.8484,34.7826,34.8108,265927.0
2023-04-25 15:00:00,36.97,37.03,36.95,37.02,292475.0,34.8014,34.8579,34.7826,34.8484,292475.0
2023-04-25 15:10:00,37.02,37.03,36.96,36.97,252578.0,34.8484,34.8579,34.792,34.8014,252578.0
2023-04-25 15:20:00,36.97,37.03,36.94,36.95,312667.0,34.8014,34.8579,34.7731,34.7826,312667.0
2023-04-25 15:30:00,36.95,37.0,36.93,36.98,542549.0,34.7826,34.8296,34.7637,34.8108,542549.0
2023-04-25 15:40:00,36.99,37.01,36.92,36.92,507653.0,34.8202,34.839,34.7543,34.7543,507653.0
2023-04-25 15:50:00,36.92,36.95,36.87,36.89,1787072.0,34.7543,34.7826,34.7072,34.7261,1787072.0
2023-04-26 09:30:00,36.7,36.94,36.63,36.88,642090.0,34.5472,34.7731,34.4813,34.7167,642090.0
2023-04-26 09:40:00,36.88,36.95,36.81,36.82,338352.0,34.7167,34.7826,34.6508,34.6602,338352.0
2023-04-26 09:50:00,36.82,36.85,36.67,36.77,231258.0,34.6602,34.6884,34.519,34.6131,231258.0
2023-04-26 10:00:00,36.77,36.78,36.57,36.58,322263.0,34.6131,34.6225,34.4248,34.4343,322263.0
2023-04-26 10:10:00,36.58,36.58,36.39,36.42,374041.0,34.4343,34.4343,34.2554,34.2836,374041.0
2023-04-26 10:20:00,36.42,36.48,36.38,36.43,248836.0,34.2836,34.3401,34.246,34.2931,248836.0
2023-04-26 10:30:00,36.43,36.52,36.42,36.48,236229.0,34.2931,34.3778,34.2836,34.3401,236229.0
2023-04-26 10:40:00,36.48,36.55,36.43,36.47,335883.0,34.3401,34.406,34.2931,34.3307,335883.0
2023-04-26 10:50:00,36.47,36.56,36.46,36.55,227558.0,34.3307,34.4154,34.3213,34.406,227558.0
2023-04-26 11:00:00,36.55,36.71,36.54,36.7,207632.0,34.406,34.5566,34.3966,34.5472,207632.0
2023-04-26 11:10:00,36.7,36.74,36.68,36.71,155510.0,34.5472,34.5849,34.5284,34.5566,155510.0
2023-04-26 11:20:00,36.72,36.73,36.62,36.65,319552.0,34.566,34.5755,34.4719,34.5002,319552.0
2023-04-26 11:30:00,36.65,36.67,36.58,36.62,209065.0,34.5002,34.519,34.4343,34.4719,209065.0
2023-04-26 11:40:00,36.61,36.69,36.6,36.66,314217.0,34.4625,34.5378,34.4531,34.5096,314217.0
2023-04-26 11:50:00,36.65,36.66,36.57,36.58,224235.0,34.5002,34.5096,34.4248,34.4343,224235.0
2023-04-26 12:00:00,36.58,36.6,36.52,36.59,346431.0,34.4343,34.4531,34.3778,34.4437,346431.0
2023-04-26 12:10:00,36.59,36.6,36.55,36.57,298499.0,34.4437,34.4531,34.406,34.4248,298499.0
2023-04-26 12:20:00,36.57,36.6,36.54,36.58,266335.0,34.4248,34.4531,34.3966,34.4343,266335.0
2023-04-26 12:30:00,36.58,36.64,36.57,36.64,227514.0,34.4343,34.4907,34.4248,34.4907,227514.0
2023-04-26 12:40:00,36.64,36.72,36.63,36.7,208023.0,34.4907,34.566,34.4813,34.5472,208023.0
2023-04-26 12:50:00,36.7,36.7,36.63,36.66,123583.0,34.5472,34.5472,34.4813,34.5096,123583.0
2023-04-26 13:00:00,36.66,36.76,36.65,36.74,428028.0,34.5096,34.6037,34.5002,34.5849,428028.0
2023-04-26 13:10:00,36.75,36.81,36.74,36.79,343425.0,34.5943,34.6508,34.5849,34.6319,343425.0
2023-04-26 13:20:00,36.79,36.79,36.73,36.76,239936.0,34.6319,34.6319,34.5755,34.6037,239936.0
2023-04-26 13:30:00,36.76,36.79,36.71,36.76,282954.0,34.6037,34.6319,34.5566,34.6037,282954.0
2023-04-26 13:40:00,36.76,36.78,36.64,36.65,308043.0,34.6037,34.6225,34.4907,34.5002,308043.0
2023-04-26 13:50:00,36.64,36.65,36.57,36.58,206629.0,34.4907,34.5002,34.4248,34.4343,206629.0
2023-04-26 14:00:00,36.59,36.59,36.55,36.58,133025.0,34.4437,34.4437,34.406,34.4343,133025.0
2023-04-26 14:10:00,36.59,36.64,36.54,36.62,255159.0,34.4437,34.4907,34.3966,34.4719,255159.0
2023-04-26 14:20:00,36.61,36.63,36.56,36.62,203055.0,34.4625,34.4813,34.4154,34.4719,203055.0
2023-04-26 14:30:00,36.63,36.66,36.55,36.55,323407.0,34.4813,34.5096,34.406,34.406,323407.0
2023-04-26 14:40:00,36.55,36.58,36.5,36.55,263694.0,34.406,34.4343,34.359,34.406,263694.0
2023-04-26 14:50:00,36.55,36.58,36.52,36.57,210168.0,34.406,34.4343,34.3778,34.4248,210168.0
2023-04-26 15:00:00,36.57,36.57,36.51,36.54,275591.0,34.4248,34.4248,34.3684,34.3966,275591.0
2023-04-26 15:10:00,36.54,36.6,36.53,36.55,254292.0,34.3966,34.4531,34.3872,34.406,254292.0
2023-04-26 15:20:00,36.55,36.59,36.52,36.54,445311.0,34.406,34.4437,34.3778,34.3966,445311.0
2023-04-26 15:30:00,36.54,36.55,36.46,36.48,447449.0,34.3966,34.406,34.3213,34.3401,447449.0
2023-04-26 15:40:00,36.48,36.51,36.45,36.47,527616.0,34.3401,34.3684,34.3119,34.3307,527616.0
2023-04-26 15:50:00,36.46,36.59,36.44,36.52,1792066.0,34.3213,34.4437,34.3025,34.3778,1792066.0
2023-04-27 09:30:00,37.7,38.39,37.6,38.21,1778003.0,35.4886,36.1381,35.3944,35.9686,1778003.0
2023-04-27 09:40:00,38.2,38.34,37.89,38.21,719229.0,35.9592,36.091,35.6674,35.9686,719229.0
2023-04-27 09:50:00,38.22,38.36,38.13,38.28,579641.0,35.9781,36.1098,35.8933,36.0345,579641.0
2023-04-27 10:00:00,38.28,38.69,38.21,38.6,749088.0,36.0345,36.4205,35.9686,36.3358,749088.0
2023-04-27 10:10:00,38.6,38.92,38.5,38.63,893886.0,36.3358,36.637,36.2416,36.364,893886.0
2023-04-27 10:20:00,38.63,38.64,38.51,38.59,562496.0,36.364,36.3734,36.251,36.3264,562496.0
2023-04-27 10:30:00,38.6,38.85,38.49,38.72,537606.0,36.3358,36.5711,36.2322,36.4487,537606.0
2023-04-27 10:40:00,38.73,38.75,38.59,38.72,309935.0,36.4581,36.477,36.3264,36.4487,309935.0
2023-04-27 10:50:00,38.72,38.77,38.6,38.75,364118.0,36.4487,36.4958,36.3358,36.477,364118.0
2023-04-27 11:00:00,38.75,38.99,38.73,38.94,399660.0,36.477,36.7029,36.4581,36.6558,399660.0
2023-04-27 11:10:00,38.95,39.19,38.94,39.16,564288.0,36.6652,36.8912,36.6558,36.8629,564288.0
2023-04-27 11:20:00,39.16,39.28,39.08,39.23,354257.0,36.8629,36.9759,36.7876,36.9288,354257.0
2023-04-27 11:30:00,39.23,39.42,39.23,39.3,494316.0,36.9288,37.1077,36.9288,36.9947,494316.0
2023-04-27 11:40:00,39.31,39.43,39.29,39.39,294083.0,37.0041,37.1171,36.9853,37.0794,294083.0
2023-04-27 11:50:00,39.39,39.52,39.38,39.46,345691.0,37.0794,37.2018,37.07,37.1453,345691.0
2023-04-27 12:00:00,39.46,39.53,39.36,39.37,432123.0,37.1453,37.2112,37.0512,37.0606,432123.0
2023-04-27 12:10:00,39.37,39.47,39.28,39.46,362268.0,37.0606,37.1547,36.9759,37.1453,362268.0
2023-04-27 12:20:00,39.46,39.49,39.36,39.43,177589.0,37.1453,37.1736,37.0512,37.1171,177589.0
2023-04-27 12:30:00,39.44,39.45,39.34,39.41,262722.0,37.1265,37.1359,37.0324,37.0983,262722.0
2023-04-27 12:40:00,39.41,39.47,39.33,39.44,342478.0,37.0983,37.1547,37.0229,37.1265,342478.0
2023-04-27 12:50:00,39.44,39.52,39.41,39.51,319345.0,37.1265,37.2018,37.0983,37.1924,319345.0
2023-04-27 13:00:00,39.51,39.52,39.4,39.48,215466.0,37.1924,37.2018,37.0888,37.1641,215466.0
2023-04-27 13:10:00,39.48,39.54,39.46,39.53,188247.0,37.1641,37.2206,37.1453,37.2112,188247.0
2023-04-27 13:20:00,39.53,39.67,39.52,39.66,280968.0,37.2112,37.343,37.2018,37.3336,280968.0
2023-04-27 13:30:00,39.66,39.69,39.57,39.69,272368.0,37.3336,37.3618,37.2489,37.3618,272368.0
2023-04-27 13:40:00,39.68,39.84,39.67,39.82,368090.0,37.3524,37.503,37.343,37.4842,368090.0
2023-04-27 13:50:00,39.82,39.84,39.73,39.78,520493.0,37.4842,37.503,37.3995,37.4465,520493.0
2023-04-27 14:00:00,39.79,39.86,39.75,39.85,348377.0,37.456,37.5219,37.4183,37.5124,348377.0
2023-04-27 14:10:00,39.84,39.97,39.79,39.97,428582.0,37.503,37.6254,37.456,37.6254,428582.0
2023-04-27 14:20:00,39.98,40.11,39.92,40.1,1047228.0,37.6348,37.7572,37.5783,37.7478,1047228.0
2023-04-27 14:30:00,40.09,40.12,39.92,40.02,597864.0,37.7384,37.7666,37.5783,37.6725,597864.0
2023-04-27 14:40:00,40.02,40.09,39.96,40.01,416293.0,37.6725,37.7384,37.616,37.6631,416293.0
2023-04-27 14:50:00,40.01,40.08,40.0,40.05,305122.0,37.6631,37.729,37.6536,37.7007,305122.0
2023-04-27 15:00:00,40.05,40.2,40.03,40.18,438150.0,37.7007,37.8419,37.6819,37.8231,438150.0
2023-04-27 15:10:00,40.18,40.37,40.12,40.36,672500.0,37.8231,38.0019,37.7666,37.9925,672500.0
2023-04-27 15:20:00,40.36,40.43,40.3,40.36,976978.0,37.9925,38.0584,37.936,37.9925,976978.0
2023-04-27 15:30:00,40.35,40.36,40.21,40.23,793552.0,37.9831,37.9925,37.8513,37.8702,793552.0
2023-04-27 15:40:00,40.23,40.34,40.17,40.29,1333749.0,37.8702,37.9737,37.8137,37.9266,1333749.0
2023-04-27 15:50:00,40.29,40.31,40.18,40.27,3079141.0,37.9266,37.9455,37.8231,37.9078,3079141.0
2023-04-28 09:30:00,40.04,41.01,39.99,40.97,1783043.0,37.6913,38.6044,37.6442,38.5667,1783043.0
2023-04-28 09:40:00,40.97,41.07,40.84,40.9,1057906.0,38.5667,38.6609,38.4444,38.5009,1057906.0
2023-04-28 09:50:00,40.91,40.99,40.81,40.86,718661.0,38.5103,38.5856,38.4161,38.4632,718661.0
2023-04-28 10:00:00,40.86,41.18,40.73,41.16,715248.0,38.4632,38.7644,38.3408,38.7456,715248.0
2023-04-28 10:10:00,41.16,41.2,41.04,41.09,681242.0,38.7456,38.7833,38.6326,38.6797,681242.0
2023-04-28 10:20:00,41.09,41.12,40.92,40.98,354912.0,38.6797,38.7079,38.5197,38.5762,354912.0
2023-04-28 10:30:00,40.97,41.13,40.9,41.09,362208.0,38.5667,38.7174,38.5009,38.6797,362208.0
2023-04-28 10:40:00,41.09,41.3,41.06,41.25,346337.0,38.6797,38.8774,38.6515,38.8303,346337.0
2023-04-28 10:50:00,41.25,41.27,41.08,41.12,322333.0,38.8303,38.8491,38.6703,38.7079,322333.0
2023-04-28 11:00:00,41.12,41.12,40.96,41.07,356994.0,38.7079,38.7079,38.5573,38.6609,356994.0
2023-04-28 11:10:00,41.06,41.12,41.04,41.11,299206.0,38.6515,38.7079,38.6326,38.6985,299206.0
2023-04-28 11:20:00,41.1,41.21,41.09,41.14,312574.0,38.6891,38.7927,38.6797,38.7268,312574.0
2023-04-28 11:30:00,41.15,41.24,41.13,41.18,196758.0,38.7362,38.8209,38.7174,38.7644,196758.0
2023-04-28 11:40:00,41.17,41.3,41.09,41.3,216210.0,38.755,38.8774,38.6797,38.8774,216210.0
2023-04-28 11:50:00,41.3,41.38,41.25,41.32,265154.0,38.8774,38.9527,38.8303,38.8962,265154.0
2023-04-28 12:00:00,41.32,41.38,41.27,41.38,190523.0,38.8962,38.9527,38.8491,38.9527,190523.0
2023-04-28 12:10:00,41.38,41.42,41.35,41.35,173756.0,38.9527,38.9903,38.9245,38.9245,173756.0
2023-04-28 12:20:00,41.36,41.39,41.3,41.39,205893.0,38.9339,38.9621,38.8774,38.9621,205893.0
2023-04-28 12:30:00,41.39,41.41,41.33,41.34,198786.0,38.9621,38.9809,38.9056,38.915,198786.0
2023-04-28 12:40:00,41.34,41.42,41.33,41.38,367145.0,38.915,38.9903,38.9056,38.9527,367145.0
2023-04-28 12:50:00,41.38,41.39,41.29,41.33,232295.0,38.9527,38.9621,38.868,38.9056,232295.0
2023-04-28 13:00:00,41.33,41.34,41.22,41.26,133481.0,38.9056,38.915,38.8021,38.8397,133481.0
2023-04-28 13:10:00,41.25,41.26,41.19,41.21,158336.0,38.8303,38.8397,38.7738,38.7927,158336.0
2023-04-28 13:20:00,41.21,41.33,41.18,41.32,215535.0,38.7927,38.9056,38.7644,38.8962,215535.0
2023-04-28 13:30:00,41.33,41.36,41.26,41.33,272881.0,38.9056,38.9339,38.8397,38.9056,272881.0
2023-04-28 13:40:00,41.33,41.33,41.23,41.33,214123.0,38.9056,38.9056,38.8115,38.9056,214123.0
2023-04-28 13:50:00,41.33,41.38,41.3,41.33,317613.0,38.9056,38.9527,38.8774,38.9056,317613.0
2023-04-28 14:00:00,41.33,41.41,41.29,41.3,669988.0,38.9056,38.9809,38.868,38.8774,669988.0
2023-04-28 14:10:00,41.3,41.31,41.19,41.27,370327.0,38.8774,38.8868,38.7738,38.8491,370327.0
2023-04-28 14:20:00,41.27,41.28,41.12,41.14,259060.0,38.8491,38.8586,38.7079,38.7268,259060.0
2023-04-28 14:30:00,41.15,41.24,41.11,41.23,193241.0,38.7362,38.8209,38.6985,38.8115,193241.0
2023-04-28 14:40:00,41.23,41.3,41.22,41.26,218401.0,38.8115,38.8774,38.8021,38.8397,218401.0
2023-04-28 14:50:00,41.25,41.35,41.22,41.34,248079.0,38.8303,38.9245,38.8021,38.915,248079.0
2023-04-28 15:00:00,41.34,41.38,41.29,41.36,214278.0,38.915,38.9527,38.868,38.9339,214278.0
2023-04-28 15:10:00,41.36,41.39,41.31,41.34,289637.0,38.9339,38.9621,38.8868,38.915,289637.0
2023-04-28 15:20:00,41.34,41.35,41.22,41.23,341389.0,38.915,38.9245,38.8021,38.8115,341389.0
2023-04-28 15:30:00,41.23,41.26,41.16,41.23,423051.0,38.8115,38.8397,38.7456,38.8115,423051.0
2023-04-28 15:40:00,41.23,41.33,41.2,41.33,535386.0,38.8115,38.9056,38.7833,38.9056,535386.0
2023-04-28 15:50:00,41.32,41.41,41.3,41.39,2428651.0,38.8962,38.9809,38.8774,38.9621,2428651.0
2023-05-01 09:30:00,42.0,42.0,41.66,41.75,939521.0,39.5363,39.5363,39.2163,39.301,939521.0
2023-05-01 09:40:00,41.76,41.85,41.66,41.8,545749.0,39.3104,39.3951,39.2163,39.3481,545749.0
2023-05-01 09:50:00,41.8,42.0,41.79,41.98,757465.0,39.3481,39.5363,39.3386,39.5175,757465.0
2023-05-01 10:00:00,41.98,41.98,41.78,41.84,313686.0,39.5175,39.5175,39.3292,39.3857,313686.0
2023-05-01 10:10:00,41.85,41.89,41.69,41.79,356384.0,39.3951,39.4328,39.2445,39.3386,356384.0
2023-05-01 10:20:00,41.78,41.8,41.65,41.77,219789.0,39.3292,39.3481,39.2069,39.3198,219789.0
2023-05-01 10:30:00,41.78,41.96,41.74,41.91,236988.0,39.3292,39.4987,39.2916,39.4516,236988.0
2023-05-01 10:40:00,41.91,41.98,41.88,41.91,250702.0,39.4516,39.5175,39.4234,39.4516,250702.0
2023-05-01 10:50:00,41.91,41.99,41.87,41.89,390474.0,39.4516,39.5269,39.414,39.4328,390474.0
2023-05-01 11:00:00,41.89,41.92,41.72,41.72,258128.0,39.4328,39.461,39.2728,39.2728,258128.0
2023-05-01 11:10:00,41.73,41.75,41.66,41.68,265267.0,39.2822,39.301,39.2163,39.2351,265267.0
2023-05-01 11:20:00,41.68,41.74,41.58,41.58,303277.0,39.2351,39.2916,39.141,39.141,303277.0
2023-05-01 11:30:00,41.59,41.69,41.55,41.68,355222.0,39.1504,39.2445,39.1127,39.2351,355222.0
2023-05-01 11:40:00,41.69,41.77,41.66,41.69,178768.0,39.2445,39.3198,39.2163,39.2445,178768.0
2023-05-01 11:50:00,41.69,41.74,41.68,41.73,142170.0,39.2445,39.2916,39.2351,39.2822,142170.0
2023-05-01 12:00:00,41.73,41.77,41.67,41.73,206330.0,39.2822,39.3198,39.2257,39.2822,206330.0
2023-05-01 12:10:00,41.72,41.74,41.67,41.73,162688.0,39.2728,39.2916,39.2257,39.2822,162688.0
2023-05-01 12:20:00,41.74,41.78,41.72,41.75,213569.0,39.2916,39.3292,39.2728,39.301,213569.0
2023-05-01 12:30:00,41.75,41.82,41.74,41.8,246520.0,39.301,39.3669,39.2916,39.3481,246520.0
2023-05-01 12:40:00,41.8,41.81,41.74,41.76,134333.0,39.3481,39.3575,39.2916,39.3104,134333.0
2023-05-01 12:50:00,41.76,41.88,41.75,41.83,217529.0,39.3104,39.4234,39.301,39.3763,217529.0
2023-05-01 13:00:00,41.82,41.87,41.82,41.86,176820.0,39.3669,39.414,39.3669,39.4045,176820.0
2023-05-01 13:10:00,41.85,41.88,41.78,41.81,205157.0,39.3951,39.4234,39.3292,39.3575,205157.0
2023-05-01 13:20:00,41.81,41.87,41.79,41.84,151189.0,39.3575,39.414,39.3386,39.3857,151189.0
2023-05-01 13:30:00,41.84,41.91,41.81,41.89,118094.0,39.3857,39.4516,39.3575,39.4328,118094.0
2023-05-01 13:40:00,41.88,41.89,41.8,41.84,251978.0,39.4234,39.4328,39.3481,39.3857,251978.0
2023-05-01 13:50:00,41.84,41.86,41.79,41.82,137113.0,39.3857,39.4045,39.3386,39.3669,137113.0
2023-05-01 14:00:00,41.82,41.83,41.76,41.83,174839.0,39.3669,39.3763,39.3104,39.3763,174839.0
2023-05-01 14:10:00,41.83,41.84,41.79,41.83,187434.0,39.3763,39.3857,39.3386,39.3763,187434.0
2023-05-01 14:20:00,41.83,41.84,41.8,41.84,170713.0,39.3763,39.3857,39.3481,39.3857,170713.0
2023-05-01 14:30:00,41.84,41.85,41.65,41.68,307401.0,39.3857,39.3951,39.2069,39.2351,307401.0
2023-05-01 14:40:00,41.68,41.69,41.63,41.66,280022.0,39.2351,39.2445,39.188,39.2163,280022.0
2023-05-01 14:50:00,41.66,41.7,41.63,41.64,286702.0,39.2163,39.2539,39.188,39.1974,286702.0
2023-05-01 15:00:00,41.65,41.66,41.59,41.63,212392.0,39.2069,39.2163,39.1504,39.188,212392.0
2023-05-01 15:10:00,41.63,41.63,41.53,41.55,314748.0,39.188,39.188,39.0939,39.1127,314748.0
2023-05-01 15:20:00,41.55,41.61,41.55,41.57,272335.0,39.1127,39.1692,39.1127,39.1315,272335.0
2023-05-01 15:30:00,41.58,41.64,41.55,41.63,363617.0,39.141,39.1974,39.1127,39.188,363617.0
2023-05-01 15:40:00,41.63,41.73,41.62,41.7,451855.0,39.188,39.2822,39.1786,39.2539,451855.0
2023-05-01 15:50:00,41.7,41.71,41.61,41.66,1383202.0,39.2539,39.2633,39.1692,39.2163,1383202.0
2023-05-02 09:30:00,41.53,41.64,41.2,41.3,947936.0,39.0939,39.1974,38.7833,38.8774,947936.0
2023-05-02 09:40:00,41.3,41.37,41.07,41.08,760374.0,38.8774,38.9433,38.6609,38.6703,760374.0
2023-05-02 09:50:00,41.07,41.23,41.0,41.17,721873.0,38.6609,38.8115,38.595,38.755,721873.0
2023-05-02 10:00:00,41.17,41.19,40.88,40.91,624748.0,38.755,38.7738,38.482,38.5103,624748.0
2023-05-02 10:10:00,40.93,40.97,40.79,40.84,518335.0,38.5291,38.5667,38.3973,38.4444,518335.0
2023-05-02 10:20:00,40.83,40.84,40.65,40.68,623963.0,38.435,38.4444,38.2655,38.2938,623963.0
2023-05-02 10:30:00,40.67,40.71,40.51,40.54,633796.0,38.2843,38.322,38.1337,38.162,633796.0
2023-05-02 10:40:00,40.55,40.71,40.54,40.63,572893.0,38.1714,38.322,38.162,38.2467,572893.0
2023-05-02 10:50:00,40.62,40.76,40.61,40.68,409860.0,38.2373,38.3691,38.2279,38.2938,409860.0
2023-05-02 11:00:00,40.68,40.69,40.54,40.68,334593.0,38.2938,38.3032,38.162,38.2938,334593.0
2023-05-02 11:10:00,40.68,40.71,40.65,40.67,216169.0,38.2938,38.322,38.2655,38.2843,216169.0
2023-05-02 11:20:00,40.68,40.77,40.64,40.77,285200.0,38.2938,38.3785,38.2561,38.3785,285200.0
2023-05-02 11:30:00,40.76,40.81,40.71,40.8,271763.0,38.3691,38.4161,38.322,38.4067,271763.0
2023-05-02 11:40:00,40.8,40.85,40.75,40.77,246668.0,38.4067,38.4538,38.3596,38.3785,246668.0
2023-05-02 11:50:00,40.77,40.8,40.67,40.72,262102.0,38.3785,38.4067,38.2843,38.3314,262102.0
2023-05-02 12:00:00,40.72,40.82,40.69,40.74,223140.0,38.3314,38.4255,38.3032,38.3502,223140.0
2023-05-02 12:10:00,40.74,40.82,40.7,40.8,140002.0,38.3502,38.4255,38.3126,38.4067,140002.0
2023-05-02 12:20:00,40.8,40.85,40.75,40.82,134517.0,38.4067,38.4538,38.3596,38.4255,134517.0
2023-05-02 12:30:00,40.83,40.83,40.77,40.79,161534.0,38.435,38.435,38.3785,38.3973,161534.0
2023-05-02 12:40:00,40.79,40.82,40.76,40.8,118268.0,38.3973,38.4255,38.3691,38.4067,118268.0
2023-05-02 12:50:00,40.8,40.83,40.76,40.8,284377.0,38.4067,38.435,38.3691,38.4067,284377.0
2023-05-02 13:00:00,40.8,40.81,40.72,40.75,117099.0,38.4067,38.4161,38.3314,38.3596,117099.0
2023-05-02 13:10:00,40.75,40.76,40.68,40.69,213498.0,38.3596,38.3691,38.2938,38.3032,213498.0
2023-05-02 13:20:00,40.69,40.78,40.68,40.77,110070.0,38.3032,38.3879,38.2938,38.3785,110070.0
2023-05-02 13:30:00,40.77,40.78,40.72,40.77,161037.0,38.3785,38.3879,38.3314,38.3785,161037.0
2023-05-02 13:40:00,40.76,40.88,40.75,40.87,101888.0,38.3691,38.482,38.3596,38.4726,101888.0
2023-05-02 13:50:00,40.87,40.93,40.85,40.87,138205.0,38.4726,38.5291,38.4538,38.4726,138205.0
2023-05-02 14:00:00,40.87,40.9,40.83,40.86,378856.0,38.4726,38.5009,38.435,38.4632,378856.0
2023-05-02 14:10:00,40.86,40.89,40.81,40.88,199800.0,38.4632,38.4914,38.4161,38.482,199800.0
2023-05-02 14:20:00,40.88,40.91,40.84,40.86,118320.0,38.482,38.5103,38.4444,38.4632,118320.0
2023-05-02 14:30:00,40.87,40.9,40.84,40.89,136121.0,38.4726,38.5009,38.4444,38.4914,136121.0
2023-05-02 14:40:00,40.89,40.94,40.86,40.94,146598.0,38.4914,38.5385,38.4632,38.5385,146598.0
2023-05-02 14:50:00,40.94,41.0,40.93,40.99,238936.0,38.5385,38.595,38.5291,38.5856,238936.0
2023-05-02 15:00:00,40.98,41.03,40.93,41.03,256798.0,38.5762,38.6232,38.5291,38.6232,256798.0
2023-05-02 15:10:00,41.03,41.11,41.02,41.1,326009.0,38.6232,38.6985,38.6138,38.6891,326009.0
2023-05-02 15:20:00,41.1,41.19,41.09,41.19,282086.0,38.6891,38.7738,38.6797,38.7738,282086.0
2023-05-02 15:30:00,41.19,41.19,41.1,41.16,388585.0,38.7738,38.7738,38.6891,38.7456,388585.0
2023-05-02 15:40:00,41.16,41.18,41.07,41.09,425331.0,38.7456,38.7644,38.6609,38.6797,425331.0
2023-05-02 15:50:00,41.08,41.23,41.07,41.22,1718120.0,38.6703,38.8115,38.6609,38.8021,1718120.0
2023-05-03 09:30:00,41.37,41.53,41.07,41.29,680085.0,38.9433,39.0939,38.6609,38.868,680085.0
2023-05-03 09:40:00,41.3,41.47,41.3,41.4,505899.0,38.8774,39.0374,38.8774,38.9715,505899.0
2023-05-03 09:50:00,41.4,41.5,41.21,41.25,280619.0,38.9715,39.0657,38.7927,38.8303,280619.0
2023-05-03 10:00:00,41.26,41.37,41.25,41.34,278054.0,38.8397,38.9433,38.8303,38.915,278054.0
2023-05-03 10:10:00,41.34,41.35,41.13,41.15,252987.0,38.915,38.9245,38.7174,38.7362,252987.0
2023-05-03 10:20:00,41.15,41.28,41.1,41.12,293076.0,38.7362,38.8586,38.6891,38.7079,293076.0
2023-05-03 10:30:00,41.13,41.21,41.12,41.19,178150.0,38.7174,38.7927,38.7079,38.7738,178150.0
2023-05-03 10:40:00,41.18,41.2,41.01,41.12,364455.0,38.7644,38.7833,38.6044,38.7079,364455.0
2023-05-03 10:50:00,41.13,41.2,40.98,41.0,331052.0,38.7174,38.7833,38.5762,38.595,331052.0
2023-05-03 11:00:00,40.99,41.06,40.92,40.93,327603.0,38.5856,38.6515,38.5197,38.5291,327603.0
2023-05-03 11:10:00,40.93,40.98,40.9,40.94,234044.0,38.5291,38.5762,38.5009,38.5385,234044.0
2023-05-03 11:20:00,40.94,40.94,40.81,40.87,484944.0,38.5385,38.5385,38.4161,38.4726,484944.0
2023-05-03 11:30:00,40.86,40.94,40.85,40.93,210379.0,38.4632,38.5385,38.4538,38.5291,210379.0
2023-05-03 11:40:00,40.93,40.97,40.88,40.92,275523.0,38.5291,38.5667,38.482,38.5197,275523.0
2023-05-03 11:50:00,40.93,41.09,40.92,40.99,235559.0,38.5291,38.6797,38.5197,38.5856,235559.0
2023-05-03 12:00:00,41.0,41.13,40.98,41.08,165555.0,38.595,38.7174,38.5762,38.6703,165555.0
2023-05-03 12:10:00,41.08,41.12,41.06,41.11,166949.0,38.6703,38.7079,38.6515,38.6985,166949.0
2023-05-03 12:20:00,41.11,41.19,41.06,41.18,172511.0,38.6985,38.7738,38.6515,38.7644,172511.0
2023-05-03 12:30:00,41.18,41.22,41.1,41.13,324167.0,38.7644,38.8021,38.6891,38.7174,324167.0
2023-05-03 12:40:00,41.13,41.17,41.11,41.12,221684.0,38.7174,38.755,38.6985,38.7079,221684.0
2023-05-03 12:50:00,41.13,41.2,41.12,41.19,313167.0,38.7174,38.7833,38.7079,38.7738,313167.0
2023-05-03 13:00:00,41.19,41.2,41.12,41.18,378158.0,38.7738,38.7833,38.7079,38.7644,378158.0
2023-05-03 13:10:00,41.18,41.24,41.17,41.18,234860.0,38.7644,38.8209,38.755,38.7644,234860.0
2023-05-03 13:20:00,41.18,41.23,41.13,41.22,274685.0,38.7644,38.8115,38.7174,38.8021,274685.0
2023-05-03 13:30:00,41.22,41.25,41.15,41.21,257132.0,38.8021,38.8303,38.7362,38.7927,257132.0
2023-05-03 13:40:00,41.22,41.29,41.2,41.24,193594.0,38.8021,38.868,38.7833,38.8209,193594.0
2023-05-03 13:50:00,41.24,41.3,41.2,41.3,129792.0,38.8209,38.8774,38.7833,38.8774,129792.0
2023-05-03 14:00:00,41.29,41.52,41.21,41.23,491449.0,38.868,39.0845,38.7927,38.8115,491449.0
2023-05-03 14:10:00,41.23,41.28,41.13,41.23,228307.0,38.8115,38.8586,38.7174,38.8115,228307.0
2023-05-03 14:20:00,41.24,41.33,41.19,41.21,166663.0,38.8209,38.9056,38.7738,38.7927,166663.0
2023-05-03 14:30:00,41.21,41.29,41.01,41.21,534341.0,38.7927,38.868,38.6044,38.7927,534341.0
2023-05-03 14:40:00,41.22,41.37,41.13,41.17,400380.0,38.8021,38.9433,38.7174,38.755,400380.0
2023-05-03 14:50:00,41.16,41.22,40.99,41.17,446566.0,38.7456,38.8021,38.5856,38.755,446566.0
2023-05-03 15:00:00,41.17,41.28,40.98,41.05,395259.0,38.755,38.8586,38.5762,38.6421,395259.0
2023-05-03 15:10:00,41.04,41.06,40.89,41.0,634581.0,38.6326,38.6515,38.4914,38.595,634581.0
2023-05-03 15:20:00,40.99,41.11,40.89,40.96,672601.0,38.5856,38.6985,38.4914,38.5573,672601.0
2023-05-03 15:30:00,40.95,40.98,40.88,40.93,341182.0,38.5479,38.5762,38.482,38.5291,341182.0
2023-05-03 15:40:00,40.93,40.97,40.86,40.9,445780.0,38.5291,38.5667,38.4632,38.5009,445780.0
2023-05-03 15:50:00,40.9,40.97,40.86,40.89,1080722.0,38.5009,38.5667,38.4632,38.4914,1080722.0
2023-05-04 09:30:00,40.6,40.78,40.46,40.59,665788.0,38.2184,38.3879,38.0867,38.209,665788.0
2023-05-04 09:40:00,40.59,40.61,40.34,40.35,302726.0,38.209,38.2279,37.9737,37.9831,302726.0
2023-05-04 09:50:00,40.34,40.4,40.22,40.25,433412.0,37.9737,38.0302,37.8607,37.889,433412.0
2023-05-04 10:00:00,40.25,40.25,40.16,40.21,285487.0,37.889,37.889,37.8043,37.8513,285487.0
2023-05-04 10:10:00,40.21,40.24,40.06,40.15,332584.0,37.8513,37.8796,37.7101,37.7948,332584.0
2023-05-04 10:20:00,40.15,40.19,40.01,40.16,253589.0,37.7948,37.8325,37.6631,37.8043,253589.0
2023-05-04 10:30:00,40.16,40.28,40.13,40.21,276184.0,37.8043,37.9172,37.776,37.8513,276184.0
2023-05-04 10:40:00,40.2,40.33,40.12,40.23,306470.0,37.8419,37.9643,37.7666,37.8702,306470.0
2023-05-04 10:50:00,40.23,40.34,40.21,40.24,226699.0,37.8702,37.9737,37.8513,37.8796,226699.0
2023-05-04 11:00:00,40.25,40.39,40.15,40.33,278550.0,37.889,38.0208,37.7948,37.9643,278550.0
2023-05-04 11:10:00,40.33,40.39,40.22,40.24,204080.0,37.9643,38.0208,37.8607,37.8796,204080.0
2023-05-04 11:20:00,40.24,40.34,40.23,40.28,136956.0,37.8796,37.9737,37.8702,37.9172,136956.0
2023-05-04 11:30:00,40.27,40.33,40.22,40.31,173651.0,37.9078,37.9643,37.8607,37.9455,173651.0
2023-05-04 11:40:00,40.31,40.33,40.24,40.27,195198.0,37.9455,37.9643,37.8796,37.9078,195198.0
2023-05-04 11:50:00,40.27,40.28,40.15,40.2,169729.0,37.9078,37.9172,37.7948,37.8419,169729.0
2023-05-04 12:00:00,40.2,40.25,40.18,40.25,144935.0,37.8419,37.889,37.8231,37.889,144935.0
2023-05-04 12:10:00,40.25,40.39,40.24,40.35,206268.0,37.889,38.0208,37.8796,37.9831,206268.0
2023-05-04 12:20:00,40.35,40.46,40.34,40.43,205219.0,37.9831,38.0867,37.9737,38.0584,205219.0
2023-05-04 12:30:00,40.44,40.47,40.32,40.37,165801.0,38.0678,38.0961,37.9549,38.0019,165801.0
2023-05-04 12:40:00,40.37,40.41,40.29,40.33,433470.0,38.0019,38.0396,37.9266,37.9643,433470.0
2023-05-04 12:50:00,40.34,40.35,40.24,40.3,390824.0,37.9737,37.9831,37.8796,37.936,390824.0
2023-05-04 13:00:00,40.3,40.33,40.24,40.32,186899.0,37.936,37.9643,37.8796,37.9549,186899.0
2023-05-04 13:10:00,40.32,40.35,40.29,40.31,145603.0,37.9549,37.9831,37.9266,37.9455,145603.0
2023-05-04 13:20:00,40.32,40.45,40.31,40.37,231271.0,37.9549,38.0772,37.9455,38.0019,231271.0
2023-05-04 13:30:00,40.37,40.42,40.36,40.37,188946.0,38.0019,38.049,37.9925,38.0019,188946.0
2023-05-04 13:40:00,40.37,40.37,40.25,40.26,217265.0,38.0019,38.0019,37.889,37.8984,217265.0
2023-05-04 13:50:00,40.27,40.32,40.23,40.28,159847.0,37.9078,37.9549,37.8702,37.9172,159847.0
2023-05-04 14:00:00,40.29,40.3,40.21,40.27,207478.0,37.9266,37.936,37.8513,37.9078,207478.0
2023-05-04 14:10:00,40.27,40.33,40.23,40.33,203621.0,37.9078,37.9643,37.8702,37.9643,203621.0
2023-05-04 14:20:00,40.34,40.35,40.28,40.29,149353.0,37.9737,37.9831,37.9172,37.9266,149353.0
2023-05-04 14:30:00,40.29,40.42,40.25,40.37,229142.0,37.9266,38.049,37.889,38.0019,229142.0
2023-05-04 14:40:00,40.36,40.37,40.3,40.31,172943.0,37.9925,38.0019,37.936,37.9455,172943.0
2023-05-04 14:50:00,40.3,40.4,40.29,40.4,178949.0,37.936,38.0302,37.9266,38.0302,178949.0
2023-05-04 15:00:00,40.4,40.46,40.39,40.44,231995.0,38.0302,38.0867,38.0208,38.0678,231995.0
2023-05-04 15:10:00,40.44,40.45,40.31,40.32,272665.0,38.0678,38.0772,37.9455,37.9549,272665.0
2023-05-04 15:20:00,40.32,40.37,40.3,40.36,286915.0,37.9549,38.0019,37.936,37.9925,286915.0
2023-05-04 15:30:00,40.35,40.43,40.35,40.38,318060.0,37.9831,38.0584,37.9831,38.0114,318060.0
2023-05-04 15:40:00,40.38,40.38,40.23,40.3,446455.0,38.0114,38.0114,37.8702,37.936,446455.0
2023-05-04 15:50:00,40.3,40.33,40.18,40.22,1716821.0,37.936,37.9643,37.8231,37.8607,1716821.0
2023-05-05 09:30:00,40.56,40.63,40.08,40.09,641957.0,38.1808,38.2467,37.729,37.7384,641957.0
2023-05-05 09:40:00,40.1,40.26,40.0,40.05,600931.0,37.7478,37.8984,37.6536,37.7007,600931.0
2023-05-05 09:50:00,40.05,40.06,39.89,40.03,640784.0,37.7007,37.7101,37.5501,37.6819,640784.0
2023-05-05 10:00:00,40.02,40.16,39.91,40.13,424136.0,37.6725,37.8043,37.5689,37.776,424136.0
2023-05-05 10:10:00,40.14,40.17,40.0,40.04,442038.0,37.7854,37.8137,37.6536,37.6913,442038.0
2023-05-05 10:20:00,40.04,40.07,39.9,39.95,408259.0,37.6913,37.7195,37.5595,37.6066,408259.0
2023-05-05 10:30:00,39.95,40.0,39.85,39.97,475624.0,37.6066,37.6536,37.5124,37.6254,475624.0
2023-05-05 10:40:00,39.98,40.04,39.92,39.97,321488.0,37.6348,37.6913,37.5783,37.6254,321488.0
2023-05-05 10:50:00,39.98,40.03,39.9,40.02,386239.0,37.6348,37.6819,37.5595,37.6725,386239.0
2023-05-05 11:00:00,40.02,40.07,39.98,40.01,321874.0,37.6725,37.7195,37.6348,37.6631,321874.0
2023-05-05 11:10:00,40.01,40.07,40.0,40.01,291166.0,37.6631,37.7195,37.6536,37.6631,291166.0
2023-05-05 11:20:00,40.01,40.07,39.98,40.0,280288.0,37.6631,37.7195,37.6348,37.6536,280288.0
2023-05-05 11:30:00,40.01,40.09,39.97,40.04,308481.0,37.6631,37.7384,37.6254,37.6913,308481.0
2023-05-05 11:40:00,40.05,40.14,40.0,40.12,362189.0,37.7007,37.7854,37.6536,37.7666,362189.0
2023-05-05 11:50:00,40.13,40.14,40.03,40.13,305754.0,37.776,37.7854,37.6819,37.776,305754.0
2023-05-05 12:00:00,40.14,40.21,40.12,40.19,167961.0,37.7854,37.8513,37.7666,37.8325,167961.0
2023-05-05 12:10:00,40.2,40.3,40.17,40.22,255398.0,37.8419,37.936,37.8137,37.8607,255398.0
2023-05-05 12:20:00,40.21,40.28,40.18,40.18,266972.0,37.8513,37.9172,37.8231,37.8231,266972.0
2023-05-05 12:30:00,40.18,40.25,40.15,40.16,323366.0,37.8231,37.889,37.7948,37.8043,323366.0
2023-05-05 12:40:00,40.16,40.2,40.08,40.11,165427.0,37.8043,37.8419,37.729,37.7572,165427.0
2023-05-05 12:50:00,40.12,40.18,40.11,40.15,186391.0,37.7666,37.8231,37.7572,37.7948,186391.0
2023-05-05 13:00:00,40.15,40.21,40.11,40.2,204960.0,37.7948,37.8513,37.7572,37.8419,204960.0
2023-05-05 13:10:00,40.2,40.3,40.18,40.26,189939.0,37.8419,37.936,37.8231,37.8984,189939.0
2023-05-05 13:20:00,40.27,40.31,40.23,40.27,168834.0,37.9078,37.9455,37.8702,37.9078,168834.0
2023-05-05 13:30:00,40.27,40.35,40.27,40.32,159641.0,37.9078,37.9831,37.9078,37.9549,159641.0
2023-05-05 13:40:00,40.32,40.37,40.31,40.35,179753.0,37.9549,38.0019,37.9455,37.9831,179753.0
2023-05-05 13:50:00,40.35,40.36,40.3,40.32,176074.0,37.9831,37.9925,37.936,37.9549,176074.0
2023-05-05 14:00:00,40.32,40.39,40.31,40.36,218066.0,37.9549,38.0208,37.9455,37.9925,218066.0
2023-05-05 14:10:00,40.36,40.37,40.3,40.31,191776.0,37.9925,38.0019,37.936,37.9455,191776.0
2023-05-05 14:20:00,40.31,40.41,40.29,40.39,200311.0,37.9455,38.0396,37.9266,38.0208,200311.0
2023-05-05 14:30:00,40.39,40.4,40.35,40.36,177712.0,38.0208,38.0302,37.9831,37.9925,177712.0
2023-05-05 14:40:00,40.36,40.41,40.36,40.39,219542.0,37.9925,38.0396,37.9925,38.0208,219542.0
2023-05-05 14:50:00,40.39,40.47,40.38,40.41,258087.0,38.0208,38.0961,38.0114,38.0396,258087.0
2023-05-05 15:00:00,40.4,40.45,40.37,40.44,218960.0,38.0302,38.0772,38.0019,38.0678,218960.0
2023-05-05 15:10:00,40.44,40.48,40.42,40.42,312014.0,38.0678,38.1055,38.049,38.049,312014.0
2023-05-05 15:20:00,40.43,40.49,40.41,40.43,362260.0,38.0584,38.1149,38.0396,38.0584,362260.0
2023-05-05 15:30:00,40.43,40.48,40.41,40.44,435358.0,38.0584,38.1055,38.0396,38.0678,435358.0
2023-05-05 15:40:00,40.45,40.47,40.41,40.44,603111.0,38.0772,38.0961,38.0396,38.0678,603111.0
2023-05-05 15:50:00,40.43,40.47,40.38,40.43,1510014.0,38.0584,38.0961,38.0114,38.0584,1510014.0
2023-05-08 09:30:00,40.53,40.64,40.37,40.52,549932.0,38.1526,38.2561,38.0019,38.1431,549932.0
2023-05-08 09:40:00,40.52,40.66,40.35,40.36,325118.0,38.1431,38.2749,37.9831,37.9925,325118.0
2023-05-08 09:50:00,40.37,40.43,40.31,40.37,243112.0,38.0019,38.0584,37.9455,38.0019,243112.0
2023-05-08 10:00:00,40.37,40.43,40.33,40.37,477899.0,38.0019,38.0584,37.9643,38.0019,477899.0
2023-05-08 10:10:00,40.37,40.42,40.33,40.39,328075.0,38.0019,38.049,37.9643,38.0208,328075.0
2023-05-08 10:20:00,40.4,40.4,40.26,40.3,343669.0,38.0302,38.0302,37.8984,37.936,343669.0
2023-05-08 10:30:00,40.31,40.44,40.3,40.41,265878.0,37.9455,38.0678,37.936,38.0396,265878.0
2023-05-08 10:40:00,40.41,40.43,40.33,40.42,260666.0,38.0396,38.0584,37.9643,38.049,260666.0
2023-05-08 10:50:00,40.41,40.53,40.36,40.53,351246.0,38.0396,38.1526,37.9925,38.1526,351246.0
2023-05-08 11:00:00,40.53,40.6,40.49,40.6,310628.0,38.1526,38.2184,38.1149,38.2184,310628.0
2023-05-08 11:10:00,40.59,40.64,40.49,40.49,298491.0,38.209,38.2561,38.1149,38.1149,298491.0
2023-05-08 11:20:00,40.49,40.54,40.47,40.48,227023.0,38.1149,38.162,38.0961,38.1055,227023.0
2023-05-08 11:30:00,40.48,40.51,40.44,40.48,176845.0,38.1055,38.1337,38.0678,38.1055,176845.0
2023-05-08 11:40:00,40.47,40.58,40.45,40.55,165108.0,38.0961,38.1996,38.0772,38.1714,165108.0
2023-05-08 11:50:00,40.55,40.59,40.53,40.57,169712.0,38.1714,38.209,38.1526,38.1902,169712.0
2023-05-08 12:00:00,40.58,40.62,40.55,40.61,160037.0,38.1996,38.2373,38.1714,38.2279,160037.0
2023-05-08 12:10:00,40.62,40.63,40.56,40.61,179275.0,38.2373,38.2467,38.1808,38.2279,179275.0
2023-05-08 12:20:00,40.6,40.61,40.5,40.59,158844.0,38.2184,38.2279,38.1243,38.209,158844.0
2023-05-08 12:30:00,40.59,40.62,40.53,40.57,165307.0,38.209,38.2373,38.1526,38.1902,165307.0
2023-05-08 12:40:00,40.56,40.57,40.51,40.55,157432.0,38.1808,38.1902,38.1337,38.1714,157432.0
2023-05-08 12:50:00,40.55,40.6,40.54,40.59,178710.0,38.1714,38.2184,38.162,38.209,178710.0
2023-05-08 13:00:00,40.59,40.65,40.58,40.64,211687.0,38.209,38.2655,38.1996,38.2561,211687.0
2023-05-08 13:10:00,40.64,40.71,40.63,40.71,300659.0,38.2561,38.322,38.2467,38.322,300659.0
2023-05-08 13:20:00,40.71,40.77,40.68,40.72,288900.0,38.322,38.3785,38.2938,38.3314,288900.0
2023-05-08 13:30:00,40.72,40.75,40.68,40.75,255866.0,38.3314,38.3596,38.2938,38.3596,255866.0
2023-05-08 13:40:00,40.75,40.8,40.74,40.78,273435.0,38.3596,38.4067,38.3502,38.3879,273435.0
2023-05-08 13:50:00,40.77,40.78,40.67,40.69,209289.0,38.3785,38.3879,38.2843,38.3032,209289.0
2023-05-08 14:00:00,40.69,40.73,40.58,40.62,304534.0,38.3032,38.3408,38.1996,38.2373,304534.0
2023-05-08 14:10:00,40.61,40.69,40.6,40.68,269393.0,38.2279,38.3032,38.2184,38.2938,269393.0
2023-05-08 14:20:00,40.67,40.73,40.67,40.69,198088.0,38.2843,38.3408,38.2843,38.3032,198088.0
2023-05-08 14:30:00,40.69,40.71,40.62,40.62,189971.0,38.3032,38.322,38.2373,38.2373,189971.0
2023-05-08 14:40:00,40.62,40.66,40.6,40.65,235887.0,38.2373,38.2749,38.2184,38.2655,235887.0
2023-05-08 14:50:00,40.65,40.68,40.63,40.65,250476.0,38.2655,38.2938,38.2467,38.2655,250476.0
2023-05-08 15:00:00,40.66,40.69,40.62,40.69,216315.0,38.2749,38.3032,38.2373,38.3032,216315.0
2023-05-08 15:10:00,40.69,40.7,40.6,40.65,344980.0,38.3032,38.3126,38.2184,38.2655,344980.0
2023-05-08 15:20:00,40.65,40.67,40.57,40.59,248815.0,38.2655,38.2843,38.1902,38.209,248815.0
2023-05-08 15:30:00,40.59,40.66,40.57,40.64,352115.0,38.209,38.2749,38.1902,38.2561,352115.0
2023-05-08 15:40:00,40.64,40.68,40.59,40.59,388961.0,38.2561,38.2938,38.209,38.209,388961.0
2023-05-08 15:50:00,40.61,40.62,40.55,40.6,968590.0,38.2279,38.2373,38.1714,38.2184,968590.0
2023-05-09 09:30:00,40.46,40.5,39.93,39.96,795137.0,38.0867,38.1243,37.5878,37.616,795137.0
2023-05-09 09:40:00,39.96,39.97,39.76,39.86,525172.0,37.616,37.6254,37.4277,37.5219,525172.0
2023-05-09 09:50:00,39.87,39.9,39.77,39.82,318771.0,37.5313,37.5595,37.4371,37.4842,318771.0
2023-05-09 10:00:00,39.82,39.85,39.71,39.78,445015.0,37.4842,37.5124,37.3807,37.4465,445015.0
2023-05-09 10:10:00,39.77,39.92,39.75,39.84,692522.0,37.4371,37.5783,37.4183,37.503,692522.0
2023-05-09 10:20:00,39.84,39.95,39.8,39.89,449708.0,37.503,37.6066,37.4654,37.5501,449708.0
2023-05-09 10:30:00,39.89,39.98,39.87,39.95,424870.0,37.5501,37.6348,37.5313,37.6066,424870.0
2023-05-09 10:40:00,39.95,40.01,39.9,39.94,398029.0,37.6066,37.6631,37.5595,37.5972,398029.0
2023-05-09 10:50:00,39.94,39.97,39.87,39.89,180810.0,37.5972,37.6254,37.5313,37.5501,180810.0
2023-05-09 11:00:00,39.89,39.97,39.88,39.95,217532.0,37.5501,37.6254,37.5407,37.6066,217532.0
2023-05-09 11:10:00,39.95,39.98,39.9,39.95,157339.0,37.6066,37.6348,37.5595,37.6066,157339.0
2023-05-09 11:20:00,39.95,39.96,39.9,39.91,189977.0,37.6066,37.616,37.5595,37.5689,189977.0
2023-05-09 11:30:00,39.9,39.99,39.88,39.89,228703.0,37.5595,37.6442,37.5407,37.5501,228703.0
2023-05-09 11:40:00,39.89,39.91,39.83,39.9,146507.0,37.5501,37.5689,37.4936,37.5595,146507.0
2023-05-09 11:50:00,39.9,39.91,39.83,39.88,385686.0,37.5595,37.5689,37.4936,37.5407,385686.0
2023-05-09 12:00:00,39.87,39.87,39.82,39.83,118175.0,37.5313,37.5313,37.4842,37.4936,118175.0
2023-05-09 12:10:00,39.84,39.84,39.77,39.79,230967.0,37.503,37.503,37.4371,37.456,230967.0
2023-05-09 12:20:00,39.79,39.81,39.77,39.77,276749.0,37.456,37.4748,37.4371,37.4371,276749.0
2023-05-09 12:30:00,39.77,39.85,39.77,39.8,230023.0,37.4371,37.5124,37.4371,37.4654,230023.0
2023-05-09 12:40:00,39.8,39.81,39.76,39.79,203983.0,37.4654,37.4748,37.4277,37.456,203983.0
2023-05-09 12:50:00,39.79,39.81,39.77,39.77,121246.0,37.456,37.4748,37.4371,37.4371,121246.0
2023-05-09 13:00:00,39.77,39.83,39.76,39.76,329951.0,37.4371,37.4936,37.4277,37.4277,329951.0
2023-05-09 13:10:00,39.76,39.81,39.75,39.79,281187.0,37.4277,37.4748,37.4183,37.456,281187.0
2023-05-09 13:20:00,39.8,39.81,39.75,39.8,235189.0,37.4654,37.4748,37.4183,37.4654,235189.0
2023-05-09 13:30:00,39.8,39.83,39.77,39.8,203304.0,37.4654,37.4936,37.4371,37.4654,203304.0
2023-05-09 13:40:00,39.8,39.85,39.79,39.83,227040.0,37.4654,37.5124,37.456,37.4936,227040.0
2023-05-09 13:50:00,39.83,39.88,39.81,39.84,245709.0,37.4936,37.5407,37.4748,37.503,245709.0
2023-05-09 14:00:00,39.83,39.85,39.77,39.79,367928.0,37.4936,37.5124,37.4371,37.456,367928.0
2023-05-09 14:10:00,39.78,39.8,39.74,39.74,433145.0,37.4465,37.4654,37.4089,37.4089,433145.0
2023-05-09 14:20:00,39.75,39.75,39.72,39.73,237751.0,37.4183,37.4183,37.3901,37.3995,237751.0
2023-05-09 14:30:00,39.73,39.75,39.69,39.7,308490.0,37.3995,37.4183,37.3618,37.3712,308490.0
2023-05-09 14:40:00,39.71,39.75,39.68,39.7,1322477.0,37.3807,37.4183,37.3524,37.3712,1322477.0
2023-05-09 14:50:00,39.69,39.75,39.61,39.73,838132.0,37.3618,37.4183,37.2865,37.3995,838132.0
2023-05-09 15:00:00,39.73,39.78,39.69,39.74,360120.0,37.3995,37.4465,37.3618,37.4089,360120.0
2023-05-09 15:10:00,39.74,39.75,39.65,39.66,367092.0,37.4089,37.4183,37.3242,37.3336,367092.0
2023-05-09 15:20:00,39.66,39.71,39.63,39.69,351542.0,37.3336,37.3807,37.3053,37.3618,351542.0
2023-05-09 15:30:00,39.68,39.71,39.65,39.68,751824.0,37.3524,37.3807,37.3242,37.3524,751824.0
2023-05-09 15:40:00,39.67,39.69,39.64,39.65,1094049.0,37.343,37.3618,37.3148,37.3242,1094049.0
2023-05-09 15:50:00,39.65,39.66,39.57,39.61,4020055.0,37.3242,37.3336,37.2489,37.2865,4020055.0
2023-05-10 09:30:00,39.92,39.93,39.51,39.55,820766.0,37.5783,37.5878,37.1924,37.23,820766.0
2023-05-10 09:40:00,39.55,39.72,39.54,39.61,403108.0,37.23,37.3901,37.2206,37.2865,403108.0
2023-05-10 09:50:00,39.61,39.73,39.59,39.63,414245.0,37.2865,37.3995,37.2677,37.3053,414245.0
2023-05-10 10:00:00,39.63,39.82,39.63,39.76,418360.0,37.3053,37.4842,37.3053,37.4277,418360.0
2023-05-10 10:10:00,39.76,39.86,39.69,39.72,483321.0,37.4277,37.5219,37.3618,37.3901,483321.0
2023-05-10 10:20:00,39.72,39.79,39.7,39.73,343010.0,37.3901,37.456,37.3712,37.3995,343010.0
2023-05-10 10:30:00,39.74,39.84,39.71,39.79,495508.0,37.4089,37.503,37.3807,37.456,495508.0
2023-05-10 10:40:00,39.8,39.85,39.61,39.62,924269.0,37.4654,37.5124,37.2865,37.2959,924269.0
2023-05-10 10:50:00,39.62,39.62,39.43,39.54,554949.0,37.2959,37.2959,37.1171,37.2206,554949.0
2023-05-10 11:00:00,39.55,39.61,39.48,39.49,286595.0,37.23,37.2865,37.1641,37.1736,286595.0
2023-05-10 11:10:00,39.49,39.57,39.44,39.56,247925.0,37.1736,37.2489,37.1265,37.2395,247925.0
2023-05-10 11:20:00,39.56,39.63,39.53,39.55,245515.0,37.2395,37.3053,37.2112,37.23,245515.0
2023-05-10 11:30:00,39.55,39.62,39.53,39.61,236280.0,37.23,37.2959,37.2112,37.2865,236280.0
2023-05-10 11:40:00,39.61,39.68,39.6,39.64,180798.0,37.2865,37.3524,37.2771,37.3148,180798.0
2023-05-10 11:50:00,39.64,39.66,39.57,39.57,192678.0,37.3148,37.3336,37.2489,37.2489,192678.0
2023-05-10 12:00:00,39.57,39.57,39.49,39.55,188252.0,37.2489,37.2489,37.1736,37.23,188252.0
2023-05-10 12:10:00,39.55,39.59,39.51,39.56,166638.0,37.23,37.2677,37.1924,37.2395,166638.0
2023-05-10 12:20:00,39.55,39.58,39.52,39.52,138616.0,37.23,37.2583,37.2018,37.2018,138616.0
2023-05-10 12:30:00,39.52,39.53,39.4,39.44,209009.0,37.2018,37.2112,37.0888,37.1265,209009.0
2023-05-10 12:40:00,39.44,39.45,39.36,39.38,179205.0,37.1265,37.1359,37.0512,37.07,179205.0
2023-05-10 12:50:00,39.37,39.4,39.32,39.36,279237.0,37.0606,37.0888,37.0135,37.0512,279237.0
2023-05-10 13:00:00,39.36,39.37,39.3,39.36,255417.0,37.0512,37.0606,36.9947,37.0512,255417.0
2023-05-10 13:10:00,39.35,39.36,39.28,39.34,232261.0,37.0418,37.0512,36.9759,37.0324,232261.0
2023-05-10 13:20:00,39.33,39.39,39.3,39.38,263277.0,37.0229,37.0794,36.9947,37.07,263277.0
2023-05-10 13:30:00,39.38,39.42,39.34,39.34,319175.0,37.07,37.1077,37.0324,37.0324,319175.0
2023-05-10 13:40:00,39.35,39.46,39.34,39.46,156657.0,37.0418,37.1453,37.0324,37.1453,156657.0
2023-05-10 13:50:00,39.46,39.53,39.41,39.51,239489.0,37.1453,37.2112,37.0983,37.1924,239489.0
2023-05-10 14:00:00,39.52,39.56,39.51,39.54,206627.0,37.2018,37.2395,37.1924,37.2206,206627.0
2023-05-10 14:10:00,39.55,39.6,39.53,39.58,235812.0,37.23,37.2771,37.2112,37.2583,235812.0
2023-05-10 14:20:00,39.58,39.65,39.55,39.64,219551.0,37.2583,37.3242,37.23,37.3148,219551.0
2023-05-10 14:30:00,39.64,39.72,39.62,39.7,223420.0,37.3148,37.3901,37.2959,37.3712,223420.0
2023-05-10 14:40:00,39.7,39.81,39.69,39.75,286417.0,37.3712,37.4748,37.3618,37.4183,286417.0
2023-05-10 14:50:00,39.75,39.79,39.72,39.76,267004.0,37.4183,37.456,37.3901,37.4277,267004.0
2023-05-10 15:00:00,39.76,39.83,39.74,39.8,268814.0,37.4277,37.4936,37.4089,37.4654,268814.0
2023-05-10 15:10:00,39.81,39.87,39.78,39.86,372211.0,37.4748,37.5313,37.4465,37.5219,372211.0
2023-05-10 15:20:00,39.85,39.9,39.85,39.86,396288.0,37.5124,37.5595,37.5124,37.5219,396288.0
2023-05-10 15:30:00,39.86,39.88,39.81,39.83,422614.0,37.5219,37.5407,37.4748,37.4936,422614.0
2023-05-10 15:40:00,39.83,39.86,39.78,39.86,505606.0,37.4936,37.5219,37.4465,37.5219,505606.0
2023-05-10 15:50:00,39.85,39.91,39.78,39.86,1772990.0,37.5124,37.5689,37.4465,37.5219,1772990.0
2023-05-11 09:30:00,39.74,40.14,39.74,40.11,979551.0,37.4089,37.7854,37.4089,37.7572,979551.0
2023-05-11 09:40:00,40.11,40.32,40.04,40.05,649885.0,37.7572,37.9549,37.6913,37.7007,649885.0
2023-05-11 09:50:00,40.04,40.18,40.02,40.11,515691.0,37.6913,37.8231,37.6725,37.7572,515691.0
2023-05-11 10:00:00,40.11,40.12,40.0,40.1,530209.0,37.7572,37.7666,37.6536,37.7478,530209.0
2023-05-11 10:10:00,40.11,40.14,40.0,40.09,459944.0,37.7572,37.7854,37.6536,37.7384,459944.0
2023-05-11 10:20:00,40.08,40.19,40.04,40.13,458540.0,37.729,37.8325,37.6913,37.776,458540.0
2023-05-11 10:30:00,40.13,40.15,40.0,40.07,445752.0,37.776,37.7948,37.6536,37.7195,445752.0
2023-05-11 10:40:00,40.07,40.15,40.01,40.11,352822.0,37.7195,37.7948,37.6631,37.7572,352822.0
2023-05-11 10:50:00,40.12,40.21,40.08,40.18,358270.0,37.7666,37.8513,37.729,37.8231,358270.0
2023-05-11 11:00:00,40.19,40.29,40.18,40.26,396368.0,37.8325,37.9266,37.8231,37.8984,396368.0
2023-05-11 11:10:00,40.25,40.28,40.16,40.2,263564.0,37.889,37.9172,37.8043,37.8419,263564.0
2023-05-11 11:20:00,40.19,40.27,40.14,40.25,270139.0,37.8325,37.9078,37.7854,37.889,270139.0
2023-05-11 11:30:00,40.24,40.4,40.24,40.37,440301.0,37.8796,38.0302,37.8796,38.0019,440301.0
2023-05-11 11:40:00,40.36,40.43,40.32,40.38,352901.0,37.9925,38.0584,37.9549,38.0114,352901.0
2023-05-11 11:50:00,40.38,40.46,40.35,40.45,359261.0,38.0114,38.0867,37.9831,38.0772,359261.0
2023-05-11 12:00:00,40.46,40.48,40.37,40.38,331321.0,38.0867,38.1055,38.0019,38.0114,331321.0
2023-05-11 12:10:00,40.37,40.38,40.29,40.38,362394.0,38.0019,38.0114,37.9266,38.0114,362394.0
2023-05-11 12:20:00,40.38,40.41,40.33,40.38,222714.0,38.0114,38.0396,37.9643,38.0114,222714.0
2023-05-11 12:30:00,40.38,40.47,40.36,40.45,232251.0,38.0114,38.0961,37.9925,38.0772,232251.0
2023-05-11 12:40:00,40.45,40.52,40.42,40.48,253612.0,38.0772,38.1431,38.049,38.1055,253612.0
2023-05-11 12:50:00,40.49,40.49,40.44,40.48,225629.0,38.1149,38.1149,38.0678,38.1055,225629.0
2023-05-11 13:00:00,40.48,40.52,40.42,40.43,221528.0,38.1055,38.1431,38.049,38.0584,221528.0
2023-05-11 13:10:00,40.43,40.45,40.36,40.38,184704.0,38.0584,38.0772,37.9925,38.0114,184704.0
2023-05-11 13:20:00,40.38,40.39,40.27,40.27,193206.0,38.0114,38.0208,37.9078,37.9078,193206.0
2023-05-11 13:30:00,40.27,40.33,40.22,40.3,239760.0,37.9078,37.9643,37.8607,37.936,239760.0
2023-05-11 13:40:00,40.3,40.3,40.18,40.19,350144.0,37.936,37.936,37.8231,37.8325,350144.0
2023-05-11 13:50:00,40.18,40.32,40.17,40.3,264612.0,37.8231,37.9549,37.8137,37.936,264612.0
2023-05-11 14:00:00,40.3,40.32,40.27,40.3,190630.0,37.936,37.9549,37.9078,37.936,190630.0
2023-05-11 14:10:00,40.3,40.3,40.26,40.27,172530.0,37.936,37.936,37.8984,37.9078,172530.0
2023-05-11 14:20:00,40.27,40.32,40.25,40.3,231122.0,37.9078,37.9549,37.889,37.936,231122.0
2023-05-11 14:30:00,40.3,40.35,40.29,40.32,261300.0,37.936,37.9831,37.9266,37.9549,261300.0
2023-05-11 14:40:00,40.33,40.39,40.32,40.38,254980.0,37.9643,38.0208,37.9549,38.0114,254980.0
2023-05-11 14:50:00,40.38,40.4,40.35,40.38,208670.0,38.0114,38.0302,37.9831,38.0114,208670.0
2023-05-11 15:00:00,40.39,40.48,40.37,40.41,355899.0,38.0208,38.1055,38.0019,38.0396,355899.0
2023-05-11 15:10:00,40.41,40.41,40.32,40.33,444453.0,38.0396,38.0396,37.9549,37.9643,444453.0
2023-05-11 15:20:00,40.33,40.38,40.32,40.38,323590.0,37.9643,38.0114,37.9549,38.0114,323590.0
2023-05-11 15:30:00,40.38,40.4,40.35,40.37,369594.0,38.0114,38.0302,37.9831,38.0019,369594.0
2023-05-11 15:40:00,40.37,40.38,40.33,40.36,472579.0,38.0019,38.0114,37.9643,37.9925,472579.0
2023-05-11 15:50:00,40.35,40.42,40.32,40.39,1348446.0,37.9831,38.049,37.9549,38.0208,1348446.0
2023-05-12 09:30:00,40.46,40.56,40.36,40.38,636691.0,38.0867,38.1808,37.9925,38.0114,636691.0
2023-05-12 09:40:00,40.37,40.41,40.29,40.29,515126.0,38.0019,38.0396,37.9266,37.9266,515126.0
2023-05-12 09:50:00,40.3,40.39,40.28,40.35,370645.0,37.936,38.0208,37.9172,37.9831,370645.0
2023-05-12 10:00:00,40.36,40.38,40.22,40.29,401201.0,37.9925,38.0114,37.8607,37.9266,401201.0
2023-05-12 10:10:00,40.29,40.41,40.26,40.41,410153.0,37.9266,38.0396,37.8984,38.0396,410153.0
2023-05-12 10:20:00,40.41,40.46,40.39,40.4,351813.0,38.0396,38.0867,38.0208,38.0302,351813.0
2023-05-12 10:30:00,40.4,40.47,40.37,40.44,376154.0,38.0302,38.0961,38.0019,38.0678,376154.0
2023-05-12 10:40:00,40.45,40.49,40.38,40.41,482194.0,38.0772,38.1149,38.0114,38.0396,482194.0
2023-05-12 10:50:00,40.41,40.41,40.29,40.32,348169.0,38.0396,38.0396,37.9266,37.9549,348169.0
2023-05-12 11:00:00,40.32,40.33,40.27,40.32,292604.0,37.9549,37.9643,37.9078,37.9549,292604.0
2023-05-12 11:10:00,40.32,40.35,40.22,40.32,398704.0,37.9549,37.9831,37.8607,37.9549,398704.0
2023-05-12 11:20:00,40.31,40.32,40.2,40.21,264198.0,37.9455,37.9549,37.8419,37.8513,264198.0
2023-05-12 11:30:00,40.21,40.28,40.2,40.22,297149.0,37.8513,37.9172,37.8419,37.8607,297149.0
2023-05-12 11:40:00,40.21,40.31,40.2,40.27,313207.0,37.8513,37.9455,37.8419,37.9078,313207.0
2023-05-12 11:50:00,40.27,40.33,40.22,40.33,203837.0,37.9078,37.9643,37.8607,37.9643,203837.0
2023-05-12 12:00:00,40.33,40.38,40.25,40.37,258837.0,37.9643,38.0114,37.889,38.0019,258837.0
2023-05-12 12:10:00,40.36,40.42,40.34,40.38,185457.0,37.9925,38.049,37.9737,38.0114,185457.0
2023-05-12 12:20:00,40.37,40.38,40.26,40.27,191918.0,38.0019,38.0114,37.8984,37.9078,191918.0
2023-05-12 12:30:00,40.27,40.31,40.15,40.19,165992.0,37.9078,37.9455,37.7948,37.8325,165992.0
2023-05-12 12:40:00,40.19,40.25,40.16,40.23,305453.0,37.8325,37.889,37.8043,37.8702,305453.0
2023-05-12 12:50:00,40.22,40.25,40.18,40.23,177846.0,37.8607,37.889,37.8231,37.8702,177846.0
2023-05-12 13:00:00,40.22,40.25,40.17,40.22,233413.0,37.8607,37.889,37.8137,37.8607,233413.0
2023-05-12 13:10:00,40.21,40.22,40.15,40.16,185352.0,37.8513,37.8607,37.7948,37.8043,185352.0
2023-05-12 13:20:00,40.16,40.26,40.15,40.21,191158.0,37.8043,37.8984,37.7948,37.8513,191158.0
2023-05-12 13:30:00,40.2,40.26,40.18,40.2,259071.0,37.8419,37.8984,37.8231,37.8419,259071.0
2023-05-12 13:40:00,40.2,40.21,40.15,40.15,177925.0,37.8419,37.8513,37.7948,37.7948,177925.0
2023-05-12 13:50:00,40.16,40.16,40.09,40.15,257886.0,37.8043,37.8043,37.7384,37.7948,257886.0
2023-05-12 14:00:00,40.14,40.15,40.08,40.12,227186.0,37.7854,37.7948,37.729,37.7666,227186.0
2023-05-12 14:10:00,40.12,40.12,40.01,40.05,190359.0,37.7666,37.7666,37.6631,37.7007,190359.0
2023-05-12 14:20:00,40.05,40.12,40.04,40.09,225367.0,37.7007,37.7666,37.6913,37.7384,225367.0
2023-05-12 14:30:00,40.09,40.11,40.04,40.08,264084.0,37.7384,37.7572,37.6913,37.729,264084.0
2023-05-12 14:40:00,40.08,40.12,40.04,40.11,323178.0,37.729,37.7666,37.6913,37.7572,323178.0
2023-05-12 14:50:00,40.11,40.16,40.1,40.13,249988.0,37.7572,37.8043,37.7478,37.776,249988.0
2023-05-12 15:00:00,40.13,40.19,40.12,40.18,276788.0,37.776,37.8325,37.7666,37.8231,276788.0
2023-05-12 15:10:00,40.18,40.21,40.13,40.21,304552.0,37.8231,37.8513,37.776,37.8513,304552.0
2023-05-12 15:20:00,40.21,40.24,40.17,40.22,393066.0,37.8513,37.8796,37.8137,37.8607,393066.0
2023-05-12 15:30:00,40.22,40.24,40.17,40.19,424434.0,37.8607,37.8796,37.8137,37.8325,424434.0
2023-05-12 15:40:00,40.2,40.26,40.16,40.23,589468.0,37.8419,37.8984,37.8043,37.8702,589468.0
2023-05-12 15:50:00,40.23,40.24,40.18,40.22,1327953.0,37.8702,37.8796,37.8231,37.8607,1327953.0
2023-05-15 09:30:00,40.38,40.49,40.25,40.33,686767.0,38.0114,38.1149,37.889,37.9643,686767.0
2023-05-15 09:40:00,40.33,40.51,40.29,40.3,856008.0,37.9643,38.1337,37.9266,37.936,856008.0
2023-05-15 09:50:00,40.29,40.35,40.2,40.23,330551.0,37.9266,37.9831,37.8419,37.8702,330551.0
2023-05-15 10:00:00,40.23,40.3,40.07,40.1,360878.0,37.8702,37.936,37.7195,37.7478,360878.0
2023-05-15 10:10:00,40.09,40.22,40.09,40.18,480598.0,37.7384,37.8607,37.7384,37.8231,480598.0
2023-05-15 10:20:00,40.18,40.28,40.16,40.21,255448.0,37.8231,37.9172,37.8043,37.8513,255448.0
2023-05-15 10:30:00,40.22,40.29,40.18,40.23,190546.0,37.8607,37.9266,37.8231,37.8702,190546.0
2023-05-15 10:40:00,40.23,40.28,40.21,40.23,221255.0,37.8702,37.9172,37.8513,37.8702,221255.0
2023-05-15 10:50:00,40.23,40.31,40.19,40.2,250585.0,37.8702,37.9455,37.8325,37.8419,250585.0
2023-05-15 11:00:00,40.19,40.26,40.17,40.23,204002.0,37.8325,37.8984,37.8137,37.8702,204002.0
2023-05-15 11:10:00,40.23,40.26,40.18,40.23,204541.0,37.8702,37.8984,37.8231,37.8702,204541.0
2023-05-15 11:20:00,40.23,40.25,40.2,40.23,125274.0,37.8702,37.889,37.8419,37.8702,125274.0
2023-05-15 11:30:00,40.23,40.24,40.19,40.22,145065.0,37.8702,37.8796,37.8325,37.8607,145065.0
2023-05-15 11:40:00,40.22,40.22,40.15,40.19,95659.0,37.8607,37.8607,37.7948,37.8325,95659.0
2023-05-15 11:50:00,40.19,40.22,40.15,40.16,123994.0,37.8325,37.8607,37.7948,37.8043,123994.0
2023-05-15 12:00:00,40.17,40.2,40.12,40.14,151847.0,37.8137,37.8419,37.7666,37.7854,151847.0
2023-05-15 12:10:00,40.15,40.17,40.09,40.16,124984.0,37.7948,37.8137,37.7384,37.8043,124984.0
2023-05-15 12:20:00,40.16,40.17,40.09,40.15,127871.0,37.8043,37.8137,37.7384,37.7948,127871.0
2023-05-15 12:30:00,40.15,40.17,40.1,40.12,118205.0,37.7948,37.8137,37.7478,37.7666,118205.0
2023-05-15 12:40:00,40.13,40.21,40.12,40.19,107348.0,37.776,37.8513,37.7666,37.8325,107348.0
2023-05-15 12:50:00,40.19,40.23,40.17,40.22,126598.0,37.8325,37.8702,37.8137,37.8607,126598.0
2023-05-15 13:00:00,40.22,40.22,40.13,40.19,206009.0,37.8607,37.8607,37.776,37.8325,206009.0
2023-05-15 13:10:00,40.19,40.25,40.18,40.22,136062.0,37.8325,37.889,37.8231,37.8607,136062.0
2023-05-15 13:20:00,40.22,40.3,40.2,40.22,445444.0,37.8607,37.936,37.8419,37.8607,445444.0
2023-05-15 13:30:00,40.23,40.24,40.15,40.19,170131.0,37.8702,37.8796,37.7948,37.8325,170131.0
2023-05-15 13:40:00,40.19,40.2,40.14,40.2,158348.0,37.8325,37.8419,37.7854,37.8419,158348.0
2023-05-15 13:50:00,40.2,40.24,40.17,40.23,125718.0,37.8419,37.8796,37.8137,37.8702,125718.0
2023-05-15 14:00:00,40.23,40.29,40.22,40.29,152383.0,37.8702,37.9266,37.8607,37.9266,152383.0
2023-05-15 14:10:00,40.29,40.3,40.2,40.2,233271.0,37.9266,37.936,37.8419,37.8419,233271.0
2023-05-15 14:20:00,40.21,40.21,40.15,40.2,190239.0,37.8513,37.8513,37.7948,37.8419,190239.0
2023-05-15 14:30:00,40.2,40.22,40.16,40.19,208074.0,37.8419,37.8607,37.8043,37.8325,208074.0
2023-05-15 14:40:00,40.19,40.25,40.15,40.25,193383.0,37.8325,37.889,37.7948,37.889,193383.0
2023-05-15 14:50:00,40.25,40.25,40.18,40.21,138625.0,37.889,37.889,37.8231,37.8513,138625.0
2023-05-15 15:00:00,40.22,40.24,40.2,40.22,170163.0,37.8607,37.8796,37.8419,37.8607,170163.0
2023-05-15 15:10:00,40.22,40.23,40.17,40.22,209622.0,37.8607,37.8702,37.8137,37.8607,209622.0
2023-05-15 15:20:00,40.21,40.23,40.18,40.22,193286.0,37.8513,37.8702,37.8231,37.8607,193286.0
2023-05-15 15:30:00,40.23,40.26,40.21,40.23,305080.0,37.8702,37.8984,37.8513,37.8702,305080.0
2023-05-15 15:40:00,40.23,40.24,40.17,40.22,263841.0,37.8702,37.8796,37.8137,37.8607,263841.0
2023-05-15 15:50:00,40.21,40.23,40.16,40.23,855752.0,37.8513,37.8702,37.8043,37.8702,855752.0
2023-05-16 09:30:00,40.19,40.19,39.87,39.87,510477.0,37.8325,37.8325,37.5313,37.5313,510477.0
2023-05-16 09:40:00,39.87,40.12,39.68,39.79,546523.0,37.5313,37.7666,37.3524,37.456,546523.0
2023-05-16 09:50:00,39.79,39.82,39.53,39.64,561739.0,37.456,37.4842,37.2112,37.3148,561739.0
2023-05-16 10:00:00,39.63,39.78,39.6,39.69,486909.0,37.3053,37.4465,37.2771,37.3618,486909.0
2023-05-16 10:10:00,39.69,39.73,39.64,39.72,345834.0,37.3618,37.3995,37.3148,37.3901,345834.0
2023-05-16 10:20:00,39.72,39.73,39.63,39.73,223298.0,37.3901,37.3995,37.3053,37.3995,223298.0
2023-05-16 10:30:00,39.73,39.78,39.67,39.76,184865.0,37.3995,37.4465,37.343,37.4277,184865.0
2023-05-16 10:40:00,39.75,39.77,39.7,39.74,165101.0,37.4183,37.4371,37.3712,37.4089,165101.0
2023-05-16 10:50:00,39.75,39.83,39.73,39.8,168605.0,37.4183,37.4936,37.3995,37.4654,168605.0
2023-05-16 11:00:00,39.81,39.84,39.76,39.84,190034.0,37.4748,37.503,37.4277,37.503,190034.0
2023-05-16 11:10:00,39.84,39.84,39.73,39.83,182600.0,37.503,37.503,37.3995,37.4936,182600.0
2023-05-16 11:20:00,39.82,39.89,39.82,39.89,172849.0,37.4842,37.5501,37.4842,37.5501,172849.0
2023-05-16 11:30:00,39.88,39.89,39.77,39.8,148447.0,37.5407,37.5501,37.4371,37.4654,148447.0
2023-05-16 11:40:00,39.8,39.84,39.77,39.83,205262.0,37.4654,37.503,37.4371,37.4936,205262.0
2023-05-16 11:50:00,39.83,39.83,39.76,39.83,224579.0,37.4936,37.4936,37.4277,37.4936,224579.0
2023-05-16 12:00:00,39.83,39.89,39.79,39.86,128468.0,37.4936,37.5501,37.456,37.5219,128468.0
2023-05-16 12:10:00,39.85,39.87,39.81,39.83,117763.0,37.5124,37.5313,37.4748,37.4936,117763.0
2023-05-16 12:20:00,39.84,39.86,39.8,39.86,111121.0,37.503,37.5219,37.4654,37.5219,111121.0
2023-05-16 12:30:00,39.86,39.91,39.84,39.9,182407.0,37.5219,37.5689,37.503,37.5595,182407.0
2023-05-16 12:40:00,39.9,39.98,39.88,39.91,208358.0,37.5595,37.6348,37.5407,37.5689,208358.0
2023-05-16 12:50:00,39.9,40.03,39.88,40.01,298042.0,37.5595,37.6819,37.5407,37.6631,298042.0
2023-05-16 13:00:00,40.01,40.06,39.94,40.06,319690.0,37.6631,37.7101,37.5972,37.7101,319690.0
2023-05-16 13:10:00,40.06,40.07,40.01,40.02,110814.0,37.7101,37.7195,37.6631,37.6725,110814.0
2023-05-16 13:20:00,40.02,40.02,39.92,39.92,109277.0,37.6725,37.6725,37.5783,37.5783,109277.0
2023-05-16 13:30:00,39.93,39.97,39.9,39.97,137687.0,37.5878,37.6254,37.5595,37.6254,137687.0
2023-05-16 13:40:00,39.97,40.0,39.94,40.0,203979.0,37.6254,37.6536,37.5972,37.6536,203979.0
2023-05-16 13:50:00,40.0,40.03,39.94,39.98,201124.0,37.6536,37.6819,37.5972,37.6348,201124.0
2023-05-16 14:00:00,39.98,39.99,39.81,39.84,198931.0,37.6348,37.6442,37.4748,37.503,198931.0
2023-05-16 14:10:00,39.84,39.84,39.79,39.84,249364.0,37.503,37.503,37.456,37.503,249364.0
2023-05-16 14:20:00,39.84,39.84,39.77,39.8,163031.0,37.503,37.503,37.4371,37.4654,163031.0
2023-05-16 14:30:00,39.8,39.81,39.76,39.78,167551.0,37.4654,37.4748,37.4277,37.4465,167551.0
2023-05-16 14:40:00,39.78,39.81,39.76,39.8,173734.0,37.4465,37.4748,37.4277,37.4654,173734.0
2023-05-16 14:50:00,39.8,39.88,39.8,39.86,126169.0,37.4654,37.5407,37.4654,37.5219,126169.0
2023-05-16 15:00:00,39.85,39.87,39.81,39.81,110637.0,37.5124,37.5313,37.4748,37.4748,110637.0
2023-05-16 15:10:00,39.82,39.89,39.81,39.84,169708.0,37.4842,37.5501,37.4748,37.503,169708.0
2023-05-16 15:20:00,39.83,39.89,39.82,39.87,162031.0,37.4936,37.5501,37.4842,37.5313,162031.0
2023-05-16 15:30:00,39.87,39.87,39.79,39.83,236455.0,37.5313,37.5313,37.456,37.4936,236455.0
2023-05-16 15:40:00,39.83,39.84,39.77,39.78,282404.0,37.4936,37.503,37.4371,37.4465,282404.0
2023-05-16 15:50:00,39.77,39.78,39.7,39.73,820330.0,37.4371,37.4465,37.3712,37.3995,820330.0
2023-05-17 09:30:00,39.94,39.98,39.79,39.93,383943.0,37.5972,37.6348,37.456,37.5878,383943.0
2023-05-17 09:40:00,39.94,40.03,39.9,39.96,175747.0,37.5972,37.6819,37.5595,37.616,175747.0
2023-05-17 09:50:00,39.96,39.96,39.75,39.77,146421.0,37.616,37.616,37.4183,37.4371,146421.0
2023-05-17 10:00:00,39.77,39.86,39.73,39.83,154416.0,37.4371,37.5219,37.3995,37.4936,154416.0
2023-05-17 10:10:00,39.83,39.85,39.79,39.83,153877.0,37.4936,37.5124,37.456,37.4936,153877.0
2023-05-17 10:20:00,39.83,39.92,39.8,39.9,125947.0,37.4936,37.5783,37.4654,37.5595,125947.0
2023-05-17 10:30:00,39.89,39.96,39.88,39.92,142384.0,37.5501,37.616,37.5407,37.5783,142384.0
2023-05-17 10:40:00,39.92,39.93,39.85,39.86,179061.0,37.5783,37.5878,37.5124,37.5219,179061.0
2023-05-17 10:50:00,39.85,39.92,39.83,39.91,169013.0,37.5124,37.5783,37.4936,37.5689,169013.0
2023-05-17 11:00:00,39.91,39.93,39.81,39.83,117084.0,37.5689,37.5878,37.4748,37.4936,117084.0
2023-05-17 11:10:00,39.82,39.9,39.79,39.86,377740.0,37.4842,37.5595,37.456,37.5219,377740.0
2023-05-17 11:20:00,39.86,39.86,39.72,39.8,133923.0,37.5219,37.5219,37.3901,37.4654,133923.0
2023-05-17 11:30:00,39.8,39.86,39.79,39.84,124799.0,37.4654,37.5219,37.456,37.503,124799.0
2023-05-17 11:40:00,39.84,39.87,39.8,39.83,116255.0,37.503,37.5313,37.4654,37.4936,116255.0
2023-05-17 11:50:00,39.83,39.9,39.78,39.9,193476.0,37.4936,37.5595,37.4465,37.5595,193476.0
2023-05-17 12:00:00,39.9,39.98,39.88,39.98,252525.0,37.5595,37.6348,37.5407,37.6348,252525.0
2023-05-17 12:10:00,39.98,39.98,39.89,39.93,238684.0,37.6348,37.6348,37.5501,37.5878,238684.0
2023-05-17 12:20:00,39.92,40.04,39.92,40.03,241913.0,37.5783,37.6913,37.5783,37.6819,241913.0
2023-05-17 12:30:00,40.03,40.2,40.02,40.2,325575.0,37.6819,37.8419,37.6725,37.8419,325575.0
2023-05-17 12:40:00,40.2,40.26,40.17,40.25,176904.0,37.8419,37.8984,37.8137,37.889,176904.0
2023-05-17 12:50:00,40.24,40.31,40.22,40.28,182554.0,37.8796,37.9455,37.8607,37.9172,182554.0
2023-05-17 13:00:00,40.27,40.38,40.26,40.34,350369.0,37.9078,38.0114,37.8984,37.9737,350369.0
2023-05-17 13:10:00,40.33,40.35,40.3,40.31,271129.0,37.9643,37.9831,37.936,37.9455,271129.0
2023-05-17 13:20:00,40.31,40.4,40.3,40.38,229497.0,37.9455,38.0302,37.936,38.0114,229497.0
2023-05-17 13:30:00,40.38,40.46,40.37,40.39,279904.0,38.0114,38.0867,38.0019,38.0208,279904.0
2023-05-17 13:40:00,40.39,40.47,40.38,40.44,272806.0,38.0208,38.0961,38.0114,38.0678,272806.0
2023-05-17 13:50:00,40.44,40.47,40.35,40.39,281678.0,38.0678,38.0961,37.9831,38.0208,281678.0
2023-05-17 14:00:00,40.38,40.39,40.28,40.31,164561.0,38.0114,38.0208,37.9172,37.9455,164561.0
2023-05-17 14:10:00,40.3,40.37,40.29,40.34,202268.0,37.936,38.0019,37.9266,37.9737,202268.0
2023-05-17 14:20:00,40.34,40.34,40.26,40.27,148314.0,37.9737,37.9737,37.8984,37.9078,148314.0
2023-05-17 14:30:00,40.27,40.29,40.22,40.24,157985.0,37.9078,37.9266,37.8607,37.8796,157985.0
2023-05-17 14:40:00,40.24,40.26,40.21,40.23,138648.0,37.8796,37.8984,37.8513,37.8702,138648.0
2023-05-17 14:50:00,40.24,40.24,40.18,40.2,145324.0,37.8796,37.8796,37.8231,37.8419,145324.0
2023-05-17 15:00:00,40.2,40.32,40.19,40.29,235093.0,37.8419,37.9549,37.8325,37.9266,235093.0
2023-05-17 15:10:00,40.3,40.32,40.27,40.29,193891.0,37.936,37.9549,37.9078,37.9266,193891.0
2023-05-17 15:20:00,40.29,40.29,40.19,40.21,213828.0,37.9266,37.9266,37.8325,37.8513,213828.0
2023-05-17 15:30:00,40.21,40.24,40.18,40.23,282274.0,37.8513,37.8796,37.8231,37.8702,282274.0
2023-05-17 15:40:00,40.23,40.3,40.23,40.27,358544.0,37.8702,37.936,37.8702,37.9078,358544.0
2023-05-17 15:50:00,40.28,40.35,40.25,40.28,1144052.0,37.9172,37.9831,37.889,37.9172,1144052.0
2023-05-18 09:30:00,39.83,40.25,39.82,40.24,548773.0,37.4936,37.889,37.4842,37.8796,548773.0
2023-05-18 09:40:00,40.25,40.4,40.18,40.26,361307.0,37.889,38.0302,37.8231,37.8984,361307.0
2023-05-18 09:50:00,40.26,40.32,40.21,40.31,229234.0,37.8984,37.9549,37.8513,37.9455,229234.0
2023-05-18 10:00:00,40.32,40.41,40.25,40.37,252348.0,37.9549,38.0396,37.889,38.0019,252348.0
2023-05-18 10:10:00,40.36,40.43,40.32,40.39,244009.0,37.9925,38.0584,37.9549,38.0208,244009.0
2023-05-18 10:20:00,40.38,40.52,40.38,40.5,207384.0,38.0114,38.1431,38.0114,38.1243,207384.0
2023-05-18 10:30:00,40.5,40.64,40.49,40.62,374357.0,38.1243,38.2561,38.1149,38.2373,374357.0
2023-05-18 10:40:00,40.62,40.66,40.51,40.59,295353.0,38.2373,38.2749,38.1337,38.209,295353.0
2023-05-18 10:50:00,40.58,40.65,40.54,40.63,206235.0,38.1996,38.2655,38.162,38.2467,206235.0
2023-05-18 11:00:00,40.63,40.86,40.61,40.82,551303.0,38.2467,38.4632,38.2279,38.4255,551303.0
2023-05-18 11:10:00,40.82,40.82,40.71,40.78,340253.0,38.4255,38.4255,38.322,38.3879,340253.0
2023-05-18 11:20:00,40.78,40.88,40.76,40.87,268418.0,38.3879,38.482,38.3691,38.4726,268418.0
2023-05-18 11:30:00,40.87,40.92,40.81,40.82,329026.0,38.4726,38.5197,38.4161,38.4255,329026.0
2023-05-18 11:40:00,40.82,40.91,40.77,40.9,286870.0,38.4255,38.5103,38.3785,38.5009,286870.0
2023-05-18 11:50:00,40.9,40.9,40.74,40.8,338266.0,38.5009,38.5009,38.3502,38.4067,338266.0
2023-05-18 12:00:00,40.79,40.88,40.78,40.85,380763.0,38.3973,38.482,38.3879,38.4538,380763.0
2023-05-18 12:10:00,40.84,40.86,40.69,40.83,313458.0,38.4444,38.4632,38.3032,38.435,313458.0
2023-05-18 12:20:00,40.83,40.89,40.8,40.86,297339.0,38.435,38.4914,38.4067,38.4632,297339.0
2023-05-18 12:30:00,40.87,40.9,40.8,40.84,203926.0,38.4726,38.5009,38.4067,38.4444,203926.0
2023-05-18 12:40:00,40.84,40.89,40.81,40.89,189757.0,38.4444,38.4914,38.4161,38.4914,189757.0
2023-05-18 12:50:00,40.89,40.92,40.82,40.91,299959.0,38.4914,38.5197,38.4255,38.5103,299959.0
2023-05-18 13:00:00,40.91,40.97,40.9,40.96,283414.0,38.5103,38.5667,38.5009,38.5573,283414.0
2023-05-18 13:10:00,40.96,40.98,40.9,40.96,237011.0,38.5573,38.5762,38.5009,38.5573,237011.0
2023-05-18 13:20:00,40.96,41.02,40.89,40.89,455386.0,38.5573,38.6138,38.4914,38.4914,455386.0
2023-05-18 13:30:00,40.89,40.98,40.88,40.9,300812.0,38.4914,38.5762,38.482,38.5009,300812.0
2023-05-18 13:40:00,40.9,40.92,40.82,40.91,155421.0,38.5009,38.5197,38.4255,38.5103,155421.0
2023-05-18 13:50:00,40.91,40.93,40.86,40.91,209960.0,38.5103,38.5291,38.4632,38.5103,209960.0
2023-05-18 14:00:00,40.91,40.97,40.89,40.93,253945.0,38.5103,38.5667,38.4914,38.5291,253945.0
2023-05-18 14:10:00,40.93,40.98,40.88,40.98,238992.0,38.5291,38.5762,38.482,38.5762,238992.0
2023-05-18 14:20:00,40.97,41.04,40.97,41.0,257602.0,38.5667,38.6326,38.5667,38.595,257602.0
2023-05-18 14:30:00,41.0,41.03,40.97,40.99,270445.0,38.595,38.6232,38.5667,38.5856,270445.0
2023-05-18 14:40:00,40.98,41.03,40.96,41.01,294861.0,38.5762,38.6232,38.5573,38.6044,294861.0
2023-05-18 14:50:00,41.01,41.03,40.99,40.99,218063.0,38.6044,38.6232,38.5856,38.5856,218063.0
2023-05-18 15:00:00,40.99,41.03,40.97,41.01,247884.0,38.5856,38.6232,38.5667,38.6044,247884.0
2023-05-18 15:10:00,41.01,41.06,40.99,41.05,312576.0,38.6044,38.6515,38.5856,38.6421,312576.0
2023-05-18 15:20:00,41.05,41.05,40.96,41.0,356926.0,38.6421,38.6421,38.5573,38.595,356926.0
2023-05-18 15:30:00,41.0,41.1,40.99,41.1,543983.0,38.595,38.6891,38.5856,38.6891,543983.0
2023-05-18 15:40:00,41.1,41.2,41.09,41.2,696277.0,38.6891,38.7833,38.6797,38.7833,696277.0
2023-05-18 15:50:00,41.2,41.36,41.19,41.32,2067958.0,38.7833,38.9339,38.7738,38.8962,2067958.0
2023-05-19 09:30:00,41.51,41.59,41.14,41.18,1052606.0,39.0751,39.1504,38.7268,38.7644,1052606.0
2023-05-19 09:40:00,41.18,41.24,41.07,41.08,297981.0,38.7644,38.8209,38.6609,38.6703,297981.0
2023-05-19 09:50:00,41.08,41.18,41.03,41.03,346802.0,38.6703,38.7644,38.6232,38.6232,346802.0
2023-05-19 10:00:00,41.03,41.22,40.98,41.21,380278.0,38.6232,38.8021,38.5762,38.7927,380278.0
2023-05-19 10:10:00,41.21,41.28,41.18,41.23,156727.0,38.7927,38.8586,38.7644,38.8115,156727.0
2023-05-19 10:20:00,41.24,41.26,41.17,41.25,239739.0,38.8209,38.8397,38.755,38.8303,239739.0
2023-05-19 10:30:00,41.24,41.33,41.23,41.29,286632.0,38.8209,38.9056,38.8115,38.868,286632.0
2023-05-19 10:40:00,41.29,41.35,41.26,41.31,259566.0,38.868,38.9245,38.8397,38.8868,259566.0
2023-05-19 10:50:00,41.32,41.45,41.31,41.45,279240.0,38.8962,39.0186,38.8868,39.0186,279240.0
2023-05-19 11:00:00,41.45,41.5,41.38,41.42,293587.0,39.0186,39.0657,38.9527,38.9903,293587.0
2023-05-19 11:10:00,41.41,41.44,41.32,41.38,445964.0,38.9809,39.0092,38.8962,38.9527,445964.0
2023-05-19 11:20:00,41.39,41.5,41.36,41.37,336753.0,38.9621,39.0657,38.9339,38.9433,336753.0
2023-05-19 11:30:00,41.37,41.46,41.34,41.38,305998.0,38.9433,39.028,38.915,38.9527,305998.0
2023-05-19 11:40:00,41.37,41.46,41.31,41.38,258708.0,38.9433,39.028,38.8868,38.9527,258708.0
2023-05-19 11:50:00,41.38,41.38,41.16,41.18,193754.0,38.9527,38.9527,38.7456,38.7644,193754.0
2023-05-19 12:00:00,41.17,41.23,41.14,41.21,149230.0,38.755,38.8115,38.7268,38.7927,149230.0
2023-05-19 12:10:00,41.21,41.25,41.14,41.25,195972.0,38.7927,38.8303,38.7268,38.8303,195972.0
2023-05-19 12:20:00,41.25,41.28,41.2,41.21,118466.0,38.8303,38.8586,38.7833,38.7927,118466.0
2023-05-19 12:30:00,41.2,41.22,41.11,41.22,197668.0,38.7833,38.8021,38.6985,38.8021,197668.0
2023-05-19 12:40:00,41.22,41.24,41.19,41.23,157925.0,38.8021,38.8209,38.7738,38.8115,157925.0
2023-05-19 12:50:00,41.23,41.31,41.23,41.3,149270.0,38.8115,38.8868,38.8115,38.8774,149270.0
2023-05-19 13:00:00,41.3,41.33,41.22,41.24,174045.0,38.8774,38.9056,38.8021,38.8209,174045.0
2023-05-19 13:10:00,41.24,41.25,41.2,41.21,106677.0,38.8209,38.8303,38.7833,38.7927,106677.0
2023-05-19 13:20:00,41.22,41.22,41.16,41.22,152165.0,38.8021,38.8021,38.7456,38.8021,152165.0
2023-05-19 13:30:00,41.22,41.26,41.17,41.2,242508.0,38.8021,38.8397,38.755,38.7833,242508.0
2023-05-19 13:40:00,41.2,41.22,41.15,41.18,175863.0,38.7833,38.8021,38.7362,38.7644,175863.0
2023-05-19 13:50:00,41.18,41.18,41.09,41.09,178682.0,38.7644,38.7644,38.6797,38.6797,178682.0
2023-05-19 14:00:00,41.09,41.11,41.05,41.11,122975.0,38.6797,38.6985,38.6421,38.6985,122975.0
2023-05-19 14:10:00,41.11,41.11,41.01,41.11,192712.0,38.6985,38.6985,38.6044,38.6985,192712.0
2023-05-19 14:20:00,41.11,41.17,41.07,41.08,192243.0,38.6985,38.755,38.6609,38.6703,192243.0
2023-05-19 14:30:00,41.08,41.14,41.05,41.14,185794.0,38.6703,38.7268,38.6421,38.7268,185794.0
2023-05-19 14:40:00,41.14,41.14,41.1,41.12,193993.0,38.7268,38.7268,38.6891,38.7079,193993.0
2023-05-19 14:50:00,41.12,41.21,41.12,41.18,236176.0,38.7079,38.7927,38.7079,38.7644,236176.0
2023-05-19 15:00:00,41.18,41.19,41.09,41.12,250951.0,38.7644,38.7738,38.6797,38.7079,250951.0
2023-05-19 15:10:00,41.13,41.16,41.1,41.11,210524.0,38.7174,38.7456,38.6891,38.6985,210524.0
2023-05-19 15:20:00,41.11,41.15,41.09,41.11,245677.0,38.6985,38.7362,38.6797,38.6985,245677.0
2023-05-19 15:30:00,41.11,41.17,41.1,41.14,313300.0,38.6985,38.755,38.6891,38.7268,313300.0
2023-05-19 15:40:00,41.14,41.2,41.13,41.17,437019.0,38.7268,38.7833,38.7174,38.755,437019.0
2023-05-19 15:50:00,41.17,41.25,41.16,41.19,1242854.0,38.755,38.8303,38.7456,38.7738,1242854.0
2023-05-22 09:30:00,41.49,41.59,41.35,41.5,414000.0,39.0562,39.1504,38.9245,39.0657,414000.0
2023-05-22 09:40:00,41.5,41.51,41.34,41.37,260739.0,39.0657,39.0751,38.915,38.9433,260739.0
2023-05-22 09:50:00,41.38,41.48,41.31,41.37,267282.0,38.9527,39.0468,38.8868,38.9433,267282.0
2023-05-22 10:00:00,41.37,41.43,41.23,41.27,237553.0,38.9433,38.9998,38.8115,38.8491,237553.0
2023-05-22 10:10:00,41.27,41.47,41.27,41.43,313663.0,38.8491,39.0374,38.8491,38.9998,313663.0
2023-05-22 10:20:00,41.43,41.45,41.38,41.41,242792.0,38.9998,39.0186,38.9527,38.9809,242792.0
2023-05-22 10:30:00,41.41,41.45,41.37,41.42,209355.0,38.9809,39.0186,38.9433,38.9903,209355.0
2023-05-22 10:40:00,41.42,41.42,41.29,41.41,256471.0,38.9903,38.9903,38.868,38.9809,256471.0
2023-05-22 10:50:00,41.41,41.47,41.39,41.46,304485.0,38.9809,39.0374,38.9621,39.028,304485.0
2023-05-22 11:00:00,41.47,41.66,41.46,41.61,416933.0,39.0374,39.2163,39.028,39.1692,416933.0
2023-05-22 11:10:00,41.61,41.61,41.46,41.48,302012.0,39.1692,39.1692,39.028,39.0468,302012.0
2023-05-22 11:20:00,41.48,41.51,41.41,41.44,192127.0,39.0468,39.0751,38.9809,39.0092,192127.0
2023-05-22 11:30:00,41.44,41.46,41.35,41.41,223147.0,39.0092,39.028,38.9245,38.9809,223147.0
2023-05-22 11:40:00,41.41,41.52,41.39,41.52,268950.0,38.9809,39.0845,38.9621,39.0845,268950.0
2023-05-22 11:50:00,41.52,41.55,41.48,41.54,221330.0,39.0845,39.1127,39.0468,39.1033,221330.0
2023-05-22 12:00:00,41.54,41.58,41.5,41.52,163676.0,39.1033,39.141,39.0657,39.0845,163676.0
2023-05-22 12:10:00,41.52,41.57,41.51,41.55,139935.0,39.0845,39.1315,39.0751,39.1127,139935.0
2023-05-22 12:20:00,41.55,41.6,41.52,41.56,178310.0,39.1127,39.1598,39.0845,39.1221,178310.0
2023-05-22 12:30:00,41.56,41.63,41.55,41.56,192326.0,39.1221,39.188,39.1127,39.1221,192326.0
2023-05-22 12:40:00,41.56,41.58,41.47,41.48,158001.0,39.1221,39.141,39.0374,39.0468,158001.0
2023-05-22 12:50:00,41.48,41.5,41.44,41.49,222687.0,39.0468,39.0657,39.0092,39.0562,222687.0
2023-05-22 13:00:00,41.49,41.52,41.39,41.43,166697.0,39.0562,39.0845,38.9621,38.9998,166697.0
2023-05-22 13:10:00,41.43,41.47,41.34,41.39,269294.0,38.9998,39.0374,38.915,38.9621,269294.0
2023-05-22 13:20:00,41.38,41.39,41.26,41.27,181248.0,38.9527,38.9621,38.8397,38.8491,181248.0
2023-05-22 13:30:00,41.27,41.31,41.23,41.3,226262.0,38.8491,38.8868,38.8115,38.8774,226262.0
2023-05-22 13:40:00,41.31,41.35,41.27,41.27,266475.0,38.8868,38.9245,38.8491,38.8491,266475.0
2023-05-22 13:50:00,41.26,41.3,41.2,41.27,260529.0,38.8397,38.8774,38.7833,38.8491,260529.0
2023-05-22 14:00:00,41.28,41.28,41.18,41.21,184887.0,38.8586,38.8586,38.7644,38.7927,184887.0
2023-05-22 14:10:00,41.22,41.28,41.16,41.23,269255.0,38.8021,38.8586,38.7456,38.8115,269255.0
2023-05-22 14:20:00,41.24,41.33,41.23,41.33,193370.0,38.8209,38.9056,38.8115,38.9056,193370.0
2023-05-22 14:30:00,41.33,41.35,41.27,41.3,142995.0,38.9056,38.9245,38.8491,38.8774,142995.0
2023-05-22 14:40:00,41.3,41.37,41.29,41.35,187506.0,38.8774,38.9433,38.868,38.9245,187506.0
2023-05-22 14:50:00,41.36,41.41,41.33,41.38,196279.0,38.9339,38.9809,38.9056,38.9527,196279.0
2023-05-22 15:00:00,41.37,41.41,41.34,41.34,180718.0,38.9433,38.9809,38.915,38.915,180718.0
2023-05-22 15:10:00,41.34,41.34,41.27,41.3,281936.0,38.915,38.915,38.8491,38.8774,281936.0
2023-05-22 15:20:00,41.3,41.3,41.21,41.27,342381.0,38.8774,38.8774,38.7927,38.8491,342381.0
2023-05-22 15:30:00,41.28,41.31,41.22,41.23,355576.0,38.8586,38.8868,38.8021,38.8115,355576.0
2023-05-22 15:40:00,41.23,41.25,41.18,41.19,377326.0,38.8115,38.8303,38.7644,38.7738,377326.0
2023-05-22 15:50:00,41.19,41.25,41.17,41.25,1092699.0,38.7738,38.8303,38.755,38.8303,1092699.0
2023-05-23 09:30:00,41.11,41.23,41.08,41.19,529302.0,38.6985,38.8115,38.6703,38.7738,529302.0
2023-05-23 09:40:00,41.19,41.3,41.14,41.3,237166.0,38.7738,38.8774,38.7268,38.8774,237166.0
2023-05-23 09:50:00,41.29,41.47,41.19,41.47,277469.0,38.868,39.0374,38.7738,39.0374,277469.0
2023-05-23 10:00:00,41.47,41.5,41.38,41.38,352266.0,39.0374,39.0657,38.9527,38.9527,352266.0
2023-05-23 10:10:00,41.39,41.39,41.29,41.33,390007.0,38.9621,38.9621,38.868,38.9056,390007.0
2023-05-23 10:20:00,41.33,41.38,41.3,41.3,245529.0,38.9056,38.9527,38.8774,38.8774,245529.0
2023-05-23 10:30:00,41.3,41.33,41.13,41.15,322226.0,38.8774,38.9056,38.7174,38.7362,322226.0
2023-05-23 10:40:00,41.14,41.16,41.1,41.14,234989.0,38.7268,38.7456,38.6891,38.7268,234989.0
2023-05-23 10:50:00,41.15,41.15,41.03,41.1,212883.0,38.7362,38.7362,38.6232,38.6891,212883.0
2023-05-23 11:00:00,41.1,41.15,41.04,41.11,193464.0,38.6891,38.7362,38.6326,38.6985,193464.0
2023-05-23 11:10:00,41.12,41.15,40.98,41.0,293970.0,38.7079,38.7362,38.5762,38.595,293970.0
2023-05-23 11:20:00,41.0,41.17,40.97,41.16,337722.0,38.595,38.755,38.5667,38.7456,337722.0
2023-05-23 11:30:00,41.16,41.23,41.1,41.16,223055.0,38.7456,38.8115,38.6891,38.7456,223055.0
2023-05-23 11:40:00,41.16,41.21,41.12,41.14,179203.0,38.7456,38.7927,38.7079,38.7268,179203.0
2023-05-23 11:50:00,41.15,41.21,41.14,41.19,266006.0,38.7362,38.7927,38.7268,38.7738,266006.0
2023-05-23 12:00:00,41.19,41.2,41.1,41.11,273167.0,38.7738,38.7833,38.6891,38.6985,273167.0
2023-05-23 12:10:00,41.12,41.12,41.01,41.04,168328.0,38.7079,38.7079,38.6044,38.6326,168328.0
2023-05-23 12:20:00,41.04,41.06,41.0,41.02,117393.0,38.6326,38.6515,38.595,38.6138,117393.0
2023-05-23 12:30:00,41.02,41.03,40.83,40.87,178137.0,38.6138,38.6232,38.435,38.4726,178137.0
2023-05-23 12:40:00,40.88,40.88,40.81,40.85,139043.0,38.482,38.482,38.4161,38.4538,139043.0
2023-05-23 12:50:00,40.84,40.87,40.8,40.82,203590.0,38.4444,38.4726,38.4067,38.4255,203590.0
2023-05-23 13:00:00,40.83,40.88,40.79,40.87,194054.0,38.435,38.482,38.3973,38.4726,194054.0
2023-05-23 13:10:00,40.88,40.9,40.84,40.85,130485.0,38.482,38.5009,38.4444,38.4538,130485.0
2023-05-23 13:20:00,40.85,40.87,40.73,40.75,231938.0,38.4538,38.4726,38.3408,38.3596,231938.0
2023-05-23 13:30:00,40.75,40.85,40.66,40.84,335062.0,38.3596,38.4538,38.2749,38.4444,335062.0
2023-05-23 13:40:00,40.84,40.87,40.78,40.81,281403.0,38.4444,38.4726,38.3879,38.4161,281403.0
2023-05-23 13:50:00,40.8,40.87,40.77,40.84,163477.0,38.4067,38.4726,38.3785,38.4444,163477.0
2023-05-23 14:00:00,40.84,40.92,40.82,40.88,188211.0,38.4444,38.5197,38.4255,38.482,188211.0
2023-05-23 14:10:00,40.88,40.91,40.82,40.84,218163.0,38.482,38.5103,38.4255,38.4444,218163.0
2023-05-23 14:20:00,40.84,40.85,40.69,40.78,320323.0,38.4444,38.4538,38.3032,38.3879,320323.0
2023-05-23 14:30:00,40.79,40.83,40.74,40.77,233036.0,38.3973,38.435,38.3502,38.3785,233036.0
2023-05-23 14:40:00,40.77,40.78,40.65,40.66,219285.0,38.3785,38.3879,38.2655,38.2749,219285.0
2023-05-23 14:50:00,40.66,40.73,40.66,40.72,230898.0,38.2749,38.3408,38.2749,38.3314,230898.0
2023-05-23 15:00:00,40.71,40.71,40.58,40.64,310824.0,38.322,38.322,38.1996,38.2561,310824.0
2023-05-23 15:10:00,40.64,40.71,40.59,40.61,381206.0,38.2561,38.322,38.209,38.2279,381206.0
2023-05-23 15:20:00,40.61,40.69,40.59,40.65,645768.0,38.2279,38.3032,38.209,38.2655,645768.0
2023-05-23 15:30:00,40.65,40.67,40.6,40.6,555056.0,38.2655,38.2843,38.2184,38.2184,555056.0
2023-05-23 15:40:00,40.6,40.62,40.53,40.55,838853.0,38.2184,38.2373,38.1526,38.1714,838853.0
2023-05-23 15:50:00,40.54,40.55,40.37,40.37,3444839.0,38.162,38.1714,38.0019,38.0019,3444839.0
2023-05-24 09:30:00,40.49,40.58,40.29,40.37,1034353.0,38.1149,38.1996,37.9266,38.0019,1034353.0
2023-05-24 09:40:00,40.38,40.39,40.1,40.2,505968.0,38.0114,38.0208,37.7478,37.8419,505968.0
2023-05-24 09:50:00,40.2,40.26,40.0,40.01,562443.0,37.8419,37.8984,37.6536,37.6631,562443.0
2023-05-24 10:00:00,40.01,40.08,39.97,40.05,720845.0,37.6631,37.729,37.6254,37.7007,720845.0
2023-05-24 10:10:00,40.05,40.12,39.93,39.97,451895.0,37.7007,37.7666,37.5878,37.6254,451895.0
2023-05-24 10:20:00,39.98,40.03,39.88,39.99,239682.0,37.6348,37.6819,37.5407,37.6442,239682.0
2023-05-24 10:30:00,39.99,40.08,39.94,40.02,290942.0,37.6442,37.729,37.5972,37.6725,290942.0
2023-05-24 10:40:00,40.02,40.11,39.99,40.05,300325.0,37.6725,37.7572,37.6442,37.7007,300325.0
2023-05-24 10:50:00,40.05,40.07,40.01,40.03,322760.0,37.7007,37.7195,37.6631,37.6819,322760.0
2023-05-24 11:00:00,40.03,40.09,40.0,40.01,395772.0,37.6819,37.7384,37.6536,37.6631,395772.0
2023-05-24 11:10:00,40.01,40.07,39.97,40.04,260587.0,37.6631,37.7195,37.6254,37.6913,260587.0
2023-05-24 11:20:00,40.04,40.21,40.02,40.16,644467.0,37.6913,37.8513,37.6725,37.8043,644467.0
2023-05-24 11:30:00,40.16,40.19,40.11,40.16,190068.0,37.8043,37.8325,37.7572,37.8043,190068.0
2023-05-24 11:40:00,40.16,40.18,40.09,40.17,237630.0,37.8043,37.8231,37.7384,37.8137,237630.0
2023-05-24 11:50:00,40.17,40.23,40.13,40.14,586181.0,37.8137,37.8702,37.776,37.7854,586181.0
2023-05-24 12:00:00,40.14,40.2,40.12,40.16,247686.0,37.7854,37.8419,37.7666,37.8043,247686.0
2023-05-24 12:10:00,40.16,40.16,40.04,40.08,236860.0,37.8043,37.8043,37.6913,37.729,236860.0
2023-05-24 12:20:00,40.08,40.1,40.03,40.08,229768.0,37.729,37.7478,37.6819,37.729,229768.0
2023-05-24 12:30:00,40.08,40.15,40.08,40.13,282886.0,37.729,37.7948,37.729,37.776,282886.0
2023-05-24 12:40:00,40.13,40.14,40.04,40.05,299419.0,37.776,37.7854,37.6913,37.7007,299419.0
2023-05-24 12:50:00,40.06,40.08,39.98,40.02,343188.0,37.7101,37.729,37.6348,37.6725,343188.0
2023-05-24 13:00:00,40.03,40.04,39.95,39.98,338691.0,37.6819,37.6913,37.6066,37.6348,338691.0
2023-05-24 13:10:00,39.98,40.02,39.95,40.0,198113.0,37.6348,37.6725,37.6066,37.6536,198113.0
2023-05-24 13:20:00,40.01,40.06,40.0,40.05,214809.0,37.6631,37.7101,37.6536,37.7007,214809.0
2023-05-24 13:30:00,40.04,40.17,40.03,40.16,453450.0,37.6913,37.8137,37.6819,37.8043,453450.0
2023-05-24 13:40:00,40.17,40.24,40.17,40.23,385319.0,37.8137,37.8796,37.8137,37.8702,385319.0
2023-05-24 13:50:00,40.23,40.24,40.17,40.19,196146.0,37.8702,37.8796,37.8137,37.8325,196146.0
2023-05-24 14:00:00,40.19,40.21,40.12,40.13,285634.0,37.8325,37.8513,37.7666,37.776,285634.0
2023-05-24 14:10:00,40.13,40.15,40.09,40.14,248998.0,37.776,37.7948,37.7384,37.7854,248998.0
2023-05-24 14:20:00,40.14,40.14,40.03,40.05,244583.0,37.7854,37.7854,37.6819,37.7007,244583.0
2023-05-24 14:30:00,40.05,40.09,40.0,40.07,203094.0,37.7007,37.7384,37.6536,37.7195,203094.0
2023-05-24 14:40:00,40.07,40.1,40.06,40.09,486572.0,37.7195,37.7478,37.7101,37.7384,486572.0
2023-05-24 14:50:00,40.09,40.12,40.04,40.12,338931.0,37.7384,37.7666,37.6913,37.7666,338931.0
2023-05-24 15:00:00,40.12,40.12,40.06,40.08,430821.0,37.7666,37.7666,37.7101,37.729,430821.0
2023-05-24 15:10:00,40.08,40.14,40.06,40.12,607954.0,37.729,37.7854,37.7101,37.7666,607954.0
2023-05-24 15:20:00,40.12,40.16,40.09,40.12,523609.0,37.7666,37.8043,37.7384,37.7666,523609.0
2023-05-24 15:30:00,40.11,40.18,40.07,40.12,577737.0,37.7572,37.8231,37.7195,37.7666,577737.0
2023-05-24 15:40:00,40.12,40.13,40.07,40.09,352406.0,37.7666,37.776,37.7195,37.7384,352406.0
2023-05-24 15:50:00,40.09,40.1,39.97,39.97,1598251.0,37.7384,37.7478,37.6254,37.6254,1598251.0
2023-05-25 09:30:00,39.51,39.68,39.27,39.64,1135625.0,37.1924,37.3524,36.9665,37.3148,1135625.0
2023-05-25 09:40:00,39.63,39.7,39.52,39.65,518411.0,37.3053,37.3712,37.2018,37.3242,518411.0
2023-05-25 09:50:00,39.65,39.84,39.63,39.75,389385.0,37.3242,37.503,37.3053,37.4183,389385.0
2023-05-25 10:00:00,39.75,39.86,39.66,39.69,603945.0,37.4183,37.5219,37.3336,37.3618,603945.0
2023-05-25 10:10:00,39.68,39.74,39.6,39.64,523647.0,37.3524,37.4089,37.2771,37.3148,523647.0
2023-05-25 10:20:00,39.64,39.75,39.6,39.71,489957.0,37.3148,37.4183,37.2771,37.3807,489957.0
2023-05-25 10:30:00,39.71,39.71,39.58,39.69,412042.0,37.3807,37.3807,37.2583,37.3618,412042.0
2023-05-25 10:40:00,39.69,39.72,39.57,39.59,384985.0,37.3618,37.3901,37.2489,37.2677,384985.0
2023-05-25 10:50:00,39.6,39.63,39.48,39.52,296565.0,37.2771,37.3053,37.1641,37.2018,296565.0
2023-05-25 11:00:00,39.52,39.53,39.39,39.4,1280822.0,37.2018,37.2112,37.0794,37.0888,1280822.0
2023-05-25 11:10:00,39.4,39.42,39.21,39.3,476031.0,37.0888,37.1077,36.91,36.9947,476031.0
2023-05-25 11:20:00,39.3,39.33,39.18,39.22,333664.0,36.9947,37.0229,36.8817,36.9194,333664.0
2023-05-25 11:30:00,39.22,39.23,39.12,39.13,306266.0,36.9194,36.9288,36.8253,36.8347,306266.0
2023-05-25 11:40:00,39.13,39.13,39.03,39.07,286877.0,36.8347,36.8347,36.7405,36.7782,286877.0
2023-05-25 11:50:00,39.07,39.07,38.99,39.05,461218.0,36.7782,36.7782,36.7029,36.7594,461218.0
2023-05-25 12:00:00,39.05,39.18,39.03,39.14,340794.0,36.7594,36.8817,36.7405,36.8441,340794.0
2023-05-25 12:10:00,39.14,39.21,39.11,39.19,323538.0,36.8441,36.91,36.8159,36.8912,323538.0
2023-05-25 12:20:00,39.2,39.23,39.12,39.14,259354.0,36.9006,36.9288,36.8253,36.8441,259354.0
2023-05-25 12:30:00,39.15,39.16,39.07,39.14,332938.0,36.8535,36.8629,36.7782,36.8441,332938.0
2023-05-25 12:40:00,39.14,39.18,39.07,39.15,381400.0,36.8441,36.8817,36.7782,36.8535,381400.0
2023-05-25 12:50:00,39.14,39.18,39.05,39.09,241391.0,36.8441,36.8817,36.7594,36.797,241391.0
2023-05-25 13:00:00,39.09,39.16,39.07,39.12,261049.0,36.797,36.8629,36.7782,36.8253,261049.0
2023-05-25 13:10:00,39.11,39.2,39.09,39.17,444834.0,36.8159,36.9006,36.797,36.8723,444834.0
2023-05-25 13:20:00,39.18,39.26,39.13,39.19,608027.0,36.8817,36.9571,36.8347,36.8912,608027.0
2023-05-25 13:30:00,39.19,39.26,39.18,39.24,320909.0,36.8912,36.9571,36.8817,36.9382,320909.0
2023-05-25 13:40:00,39.25,39.25,39.16,39.22,394387.0,36.9476,36.9476,36.8629,36.9194,394387.0
2023-05-25 13:50:00,39.22,39.26,39.16,39.26,323581.0,36.9194,36.9571,36.8629,36.9571,323581.0
2023-05-25 14:00:00,39.26,39.36,39.22,39.25,472231.0,36.9571,37.0512,36.9194,36.9476,472231.0
2023-05-25 14:10:00,39.25,39.29,39.23,39.28,480347.0,36.9476,36.9853,36.9288,36.9759,480347.0
2023-05-25 14:20:00,39.29,39.29,39.2,39.2,334939.0,36.9853,36.9853,36.9006,36.9006,334939.0
2023-05-25 14:30:00,39.21,39.21,39.11,39.21,454624.0,36.91,36.91,36.8159,36.91,454624.0
2023-05-25 14:40:00,39.2,39.21,39.15,39.16,396935.0,36.9006,36.91,36.8535,36.8629,396935.0
2023-05-25 14:50:00,39.16,39.21,39.14,39.19,321927.0,36.8629,36.91,36.8441,36.8912,321927.0
2023-05-25 15:00:00,39.19,39.22,39.13,39.2,371045.0,36.8912,36.9194,36.8347,36.9006,371045.0
2023-05-25 15:10:00,39.2,39.24,39.19,39.22,464346.0,36.9006,36.9382,36.8912,36.9194,464346.0
2023-05-25 15:20:00,39.21,39.26,39.19,39.25,722167.0,36.91,36.9571,36.8912,36.9476,722167.0
2023-05-25 15:30:00,39.25,39.26,39.17,39.21,681986.0,36.9476,36.9571,36.8723,36.91,681986.0
2023-05-25 15:40:00,39.21,39.22,39.16,39.2,746389.0,36.91,36.9194,36.8629,36.9006,746389.0
2023-05-25 15:50:00,39.19,39.21,39.03,39.08,2130355.0,36.8912,36.91,36.7405,36.7876,2130355.0
2023-05-26 09:30:00,39.29,39.45,39.09,39.32,868432.0,36.9853,37.1359,36.797,37.0135,868432.0
2023-05-26 09:40:00,39.32,39.52,39.27,39.3,1113802.0,37.0135,37.2018,36.9665,36.9947,1113802.0
2023-05-26 09:50:00,39.3,39.41,39.23,39.37,535031.0,36.9947,37.0983,36.9288,37.0606,535031.0
2023-05-26 10:00:00,39.37,39.62,39.35,39.62,713134.0,37.0606,37.2959,37.0418,37.2959,713134.0
2023-05-26 10:10:00,39.62,39.63,39.47,39.52,733539.0,37.2959,37.3053,37.1547,37.2018,733539.0
2023-05-26 10:20:00,39.52,39.55,39.44,39.5,531933.0,37.2018,37.23,37.1265,37.183,531933.0
2023-05-26 10:30:00,39.5,39.51,39.36,39.38,684569.0,37.183,37.1924,37.0512,37.07,684569.0
2023-05-26 10:40:00,39.38,39.5,39.36,39.41,493582.0,37.07,37.183,37.0512,37.0983,493582.0
2023-05-26 10:50:00,39.41,39.45,39.36,39.4,886421.0,37.0983,37.1359,37.0512,37.0888,886421.0
2023-05-26 11:00:00,39.4,39.5,39.4,39.44,1251813.0,37.0888,37.183,37.0888,37.1265,1251813.0
2023-05-26 11:10:00,39.44,39.48,39.38,39.43,852491.0,37.1265,37.1641,37.07,37.1171,852491.0
2023-05-26 11:20:00,39.43,39.44,39.36,39.39,384731.0,37.1171,37.1265,37.0512,37.0794,384731.0
2023-05-26 11:30:00,39.39,39.47,39.38,39.44,458055.0,37.0794,37.1547,37.07,37.1265,458055.0
2023-05-26 11:40:00,39.44,39.5,39.41,39.46,434062.0,37.1265,37.183,37.0983,37.1453,434062.0
2023-05-26 11:50:00,39.46,39.51,39.42,39.45,693479.0,37.1453,37.1924,37.1077,37.1359,693479.0
2023-05-26 12:00:00,39.46,39.56,39.43,39.5,688843.0,37.1453,37.2395,37.1171,37.183,688843.0
2023-05-26 12:10:00,39.51,39.6,39.48,39.56,772345.0,37.1924,37.2771,37.1641,37.2395,772345.0
2023-05-26 12:20:00,39.56,39.62,39.54,39.61,761663.0,37.2395,37.2959,37.2206,37.2865,761663.0
2023-05-26 12:30:00,39.61,39.67,39.58,39.64,673639.0,37.2865,37.343,37.2583,37.3148,673639.0
2023-05-26 12:40:00,39.65,39.66,39.59,39.62,194464.0,37.3242,37.3336,37.2677,37.2959,194464.0
2023-05-26 12:50:00,39.62,39.67,39.58,39.59,360035.0,37.2959,37.343,37.2583,37.2677,360035.0
2023-05-26 13:00:00,39.59,39.62,39.57,39.59,278921.0,37.2677,37.2959,37.2489,37.2677,278921.0
2023-05-26 13:10:00,39.59,39.6,39.56,39.58,294305.0,37.2677,37.2771,37.2395,37.2583,294305.0
2023-05-26 13:20:00,39.58,39.6,39.55,39.58,348641.0,37.2583,37.2771,37.23,37.2583,348641.0
2023-05-26 13:30:00,39.58,39.58,39.49,39.51,322071.0,37.2583,37.2583,37.1736,37.1924,322071.0
2023-05-26 13:40:00,39.51,39.51,39.41,39.48,1263240.0,37.1924,37.1924,37.0983,37.1641,1263240.0
2023-05-26 13:50:00,39.48,39.5,39.4,39.41,391759.0,37.1641,37.183,37.0888,37.0983,391759.0
2023-05-26 14:00:00,39.41,39.46,39.36,39.37,329446.0,37.0983,37.1453,37.0512,37.0606,329446.0
2023-05-26 14:10:00,39.37,39.48,39.37,39.44,331737.0,37.0606,37.1641,37.0606,37.1265,331737.0
2023-05-26 14:20:00,39.45,39.46,39.38,39.44,651355.0,37.1359,37.1453,37.07,37.1265,651355.0
2023-05-26 14:30:00,39.44,39.46,39.37,39.44,486505.0,37.1265,37.1453,37.0606,37.1265,486505.0
2023-05-26 14:40:00,39.44,39.46,39.41,39.42,284983.0,37.1265,37.1453,37.0983,37.1077,284983.0
2023-05-26 14:50:00,39.41,39.46,39.38,39.39,320378.0,37.0983,37.1453,37.07,37.0794,320378.0
2023-05-26 15:00:00,39.4,39.5,39.39,39.46,432954.0,37.0888,37.183,37.0794,37.1453,432954.0
2023-05-26 15:10:00,39.46,39.51,39.39,39.5,815822.0,37.1453,37.1924,37.0794,37.183,815822.0
2023-05-26 15:20:00,39.49,39.52,39.43,39.44,1001439.0,37.1736,37.2018,37.1171,37.1265,1001439.0
2023-05-26 15:30:00,39.43,39.45,39.39,39.41,673529.0,37.1171,37.1359,37.0794,37.0983,673529.0
2023-05-26 15:40:00,39.41,39.46,39.4,39.44,1398006.0,37.0983,37.1453,37.0888,37.1265,1398006.0
2023-05-26 15:50:00,39.43,39.52,39.41,39.46,2878099.0,37.1171,37.2018,37.0983,37.1453,2878099.0
2023-05-30 09:30:00,39.12,39.76,39.07,39.32,769677.0,36.8253,37.4277,36.7782,37.0135,769677.0
2023-05-30 09:40:00,39.31,39.36,39.12,39.36,370561.0,37.0041,37.0512,36.8253,37.0512,370561.0
2023-05-30 09:50:00,39.34,39.42,39.29,39.37,443459.0,37.0324,37.1077,36.9853,37.0606,443459.0
2023-05-30 10:00:00,39.36,39.5,39.33,39.45,804242.0,37.0512,37.183,37.0229,37.1359,804242.0
2023-05-30 10:10:00,39.45,39.49,39.37,39.45,1031356.0,37.1359,37.1736,37.0606,37.1359,1031356.0
2023-05-30 10:20:00,39.45,39.46,39.3,39.36,467367.0,37.1359,37.1453,36.9947,37.0512,467367.0
2023-05-30 10:30:00,39.36,39.47,39.31,39.43,602009.0,37.0512,37.1547,37.0041,37.1171,602009.0
2023-05-30 10:40:00,39.43,39.49,39.34,39.38,385801.0,37.1171,37.1736,37.0324,37.07,385801.0
2023-05-30 10:50:00,39.38,39.42,39.33,39.39,343755.0,37.07,37.1077,37.0229,37.0794,343755.0
2023-05-30 11:00:00,39.4,39.43,39.36,39.38,314762.0,37.0888,37.1171,37.0512,37.07,314762.0
2023-05-30 11:10:00,39.37,39.43,39.34,39.39,300558.0,37.0606,37.1171,37.0324,37.0794,300558.0
2023-05-30 11:20:00,39.39,39.43,39.32,39.38,401873.0,37.0794,37.1171,37.0135,37.07,401873.0
2023-05-30 11:30:00,39.39,39.43,39.36,39.4,358375.0,37.0794,37.1171,37.0512,37.0888,358375.0
2023-05-30 11:40:00,39.4,39.44,39.36,39.4,317211.0,37.0888,37.1265,37.0512,37.0888,317211.0
2023-05-30 11:50:00,39.41,39.43,39.37,39.4,271881.0,37.0983,37.1171,37.0606,37.0888,271881.0
2023-05-30 12:00:00,39.4,39.43,39.37,39.41,188781.0,37.0888,37.1171,37.0606,37.0983,188781.0
2023-05-30 12:10:00,39.41,39.46,39.37,39.45,277738.0,37.0983,37.1453,37.0606,37.1359,277738.0
2023-05-30 12:20:00,39.45,39.45,39.39,39.4,339001.0,37.1359,37.1359,37.0794,37.0888,339001.0
2023-05-30 12:30:00,39.4,39.46,39.38,39.41,264134.0,37.0888,37.1453,37.07,37.0983,264134.0
2023-05-30 12:40:00,39.41,39.45,39.37,39.43,506065.0,37.0983,37.1359,37.0606,37.1171,506065.0
2023-05-30 12:50:00,39.43,39.49,39.42,39.44,338600.0,37.1171,37.1736,37.1077,37.1265,338600.0
2023-05-30 13:00:00,39.45,39.46,39.39,39.41,252770.0,37.1359,37.1453,37.0794,37.0983,252770.0
2023-05-30 13:10:00,39.41,39.46,39.39,39.45,148638.0,37.0983,37.1453,37.0794,37.1359,148638.0
2023-05-30 13:20:00,39.45,39.5,39.4,39.42,184230.0,37.1359,37.183,37.0888,37.1077,184230.0
2023-05-30 13:30:00,39.42,39.44,39.37,39.38,156839.0,37.1077,37.1265,37.0606,37.07,156839.0
2023-05-30 13:40:00,39.38,39.4,39.32,39.34,146352.0,37.07,37.0888,37.0135,37.0324,146352.0
2023-05-30 13:50:00,39.34,39.36,39.28,39.32,267181.0,37.0324,37.0512,36.9759,37.0135,267181.0
2023-05-30 14:00:00,39.32,39.32,39.19,39.2,425122.0,37.0135,37.0135,36.8912,36.9006,425122.0
2023-05-30 14:10:00,39.21,39.23,39.14,39.16,430173.0,36.91,36.9288,36.8441,36.8629,430173.0
2023-05-30 14:20:00,39.16,39.2,39.09,39.16,514211.0,36.8629,36.9006,36.797,36.8629,514211.0
2023-05-30 14:30:00,39.16,39.34,39.15,39.32,255424.0,36.8629,37.0324,36.8535,37.0135,255424.0
2023-05-30 14:40:00,39.32,39.36,39.29,39.32,209311.0,37.0135,37.0512,36.9853,37.0135,209311.0
2023-05-30 14:50:00,39.32,39.36,39.27,39.34,234746.0,37.0135,37.0512,36.9665,37.0324,234746.0
2023-05-30 15:00:00,39.33,39.34,39.25,39.28,289232.0,37.0229,37.0324,36.9476,36.9759,289232.0
2023-05-30 15:10:00,39.27,39.31,39.24,39.27,590075.0,36.9665,37.0041,36.9382,36.9665,590075.0
2023-05-30 15:20:00,39.27,39.3,39.2,39.21,648336.0,36.9665,36.9947,36.9006,36.91,648336.0
2023-05-30 15:30:00,39.21,39.24,39.17,39.18,360921.0,36.91,36.9382,36.8723,36.8817,360921.0
2023-05-30 15:40:00,39.17,39.18,39.08,39.15,1067292.0,36.8723,36.8817,36.7876,36.8535,1067292.0
2023-05-30 15:50:00,39.14,39.18,39.09,39.16,2337554.0,36.8441,36.8817,36.797,36.8629,2337554.0
2023-05-31 09:30:00,39.2,39.23,38.88,39.13,644238.0,36.9006,36.9288,36.5993,36.8347,644238.0
2023-05-31 09:40:00,39.12,39.24,39.09,39.14,378599.0,36.8253,36.9382,36.797,36.8441,378599.0
2023-05-31 09:50:00,39.14,39.24,39.12,39.16,1103748.0,36.8441,36.9382,36.8253,36.8629,1103748.0
2023-05-31 10:00:00,39.16,39.23,38.97,38.98,436855.0,36.8629,36.9288,36.6841,36.6935,436855.0
2023-05-31 10:10:00,38.98,39.04,38.92,38.95,588666.0,36.6935,36.75,36.637,36.6652,588666.0
2023-05-31 10:20:00,38.94,38.95,38.84,38.91,479601.0,36.6558,36.6652,36.5617,36.6276,479601.0
2023-05-31 10:30:00,38.91,39.01,38.86,38.98,291390.0,36.6276,36.7217,36.5805,36.6935,291390.0
2023-05-31 10:40:00,38.99,39.0,38.94,38.95,293669.0,36.7029,36.7123,36.6558,36.6652,293669.0
2023-05-31 10:50:00,38.95,39.07,38.93,39.02,778920.0,36.6652,36.7782,36.6464,36.7311,778920.0
2023-05-31 11:00:00,39.02,39.13,38.99,39.08,326283.0,36.7311,36.8347,36.7029,36.7876,326283.0
2023-05-31 11:10:00,39.09,39.21,39.08,39.18,806939.0,36.797,36.91,36.7876,36.8817,806939.0
2023-05-31 11:20:00,39.17,39.21,39.13,39.15,216582.0,36.8723,36.91,36.8347,36.8535,216582.0
2023-05-31 11:30:00,39.16,39.21,39.11,39.19,269039.0,36.8629,36.91,36.8159,36.8912,269039.0
2023-05-31 11:40:00,39.18,39.21,39.14,39.14,392662.0,36.8817,36.91,36.8441,36.8441,392662.0
2023-05-31 11:50:00,39.15,39.25,39.13,39.21,601756.0,36.8535,36.9476,36.8347,36.91,601756.0
2023-05-31 12:00:00,39.21,39.21,39.08,39.14,213423.0,36.91,36.91,36.7876,36.8441,213423.0
2023-05-31 12:10:00,39.15,39.18,39.12,39.18,138847.0,36.8535,36.8817,36.8253,36.8817,138847.0
2023-05-31 12:20:00,39.18,39.25,39.15,39.19,994898.0,36.8817,36.9476,36.8535,36.8912,994898.0
2023-05-31 12:30:00,39.19,39.19,39.14,39.16,161018.0,36.8912,36.8912,36.8441,36.8629,161018.0
2023-05-31 12:40:00,39.17,39.27,39.13,39.25,1110763.0,36.8723,36.9665,36.8347,36.9476,1110763.0
2023-05-31 12:50:00,39.25,39.29,39.17,39.28,336496.0,36.9476,36.9853,36.8723,36.9759,336496.0
2023-05-31 13:00:00,39.28,39.3,39.23,39.25,208931.0,36.9759,36.9947,36.9288,36.9476,208931.0
2023-05-31 13:10:00,39.25,39.25,39.17,39.2,210487.0,36.9476,36.9476,36.8723,36.9006,210487.0
2023-05-31 13:20:00,39.2,39.2,39.13,39.14,247652.0,36.9006,36.9006,36.8347,36.8441,247652.0
2023-05-31 13:30:00,39.15,39.17,39.07,39.16,305745.0,36.8535,36.8723,36.7782,36.8629,305745.0
2023-05-31 13:40:00,39.16,39.18,39.06,39.09,439452.0,36.8629,36.8817,36.7688,36.797,439452.0
2023-05-31 13:50:00,39.09,39.14,39.08,39.13,175432.0,36.797,36.8441,36.7876,36.8347,175432.0
2023-05-31 14:00:00,39.13,39.18,39.1,39.17,279338.0,36.8347,36.8817,36.8064,36.8723,279338.0
2023-05-31 14:10:00,39.16,39.19,39.13,39.19,373813.0,36.8629,36.8912,36.8347,36.8912,373813.0
2023-05-31 14:20:00,39.19,39.19,39.16,39.18,373643.0,36.8912,36.8912,36.8629,36.8817,373643.0
2023-05-31 14:30:00,39.18,39.18,39.14,39.18,352591.0,36.8817,36.8817,36.8441,36.8817,352591.0
2023-05-31 14:40:00,39.18,39.2,39.14,39.18,374126.0,36.8817,36.9006,36.8441,36.8817,374126.0
2023-05-31 14:50:00,39.18,39.22,39.14,39.16,324111.0,36.8817,36.9194,36.8441,36.8629,324111.0
2023-05-31 15:00:00,39.16,39.26,39.15,39.2,474664.0,36.8629,36.9571,36.8535,36.9006,474664.0
2023-05-31 15:10:00,39.2,39.27,39.18,39.2,573989.0,36.9006,36.9665,36.8817,36.9006,573989.0
2023-05-31 15:20:00,39.19,39.24,39.18,39.19,723186.0,36.8912,36.9382,36.8817,36.8912,723186.0
2023-05-31 15:30:00,39.19,39.21,39.15,39.18,484062.0,36.8912,36.91,36.8535,36.8817,484062.0
2023-05-31 15:40:00,39.18,39.23,39.13,39.16,730646.0,36.8817,36.9288,36.8347,36.8629,730646.0
2023-05-31 15:50:00,39.15,39.47,39.14,39.34,6117836.0,36.8535,37.1547,36.8441,37.0324,6117836.0
2023-06-01 09:30:00,39.56,39.57,38.9,39.11,904945.0,37.2395,37.2489,36.6182,36.8159,904945.0
2023-06-01 09:40:00,39.12,39.2,38.95,39.16,523726.0,36.8253,36.9006,36.6652,36.8629,523726.0
2023-06-01 09:50:00,39.16,39.18,39.06,39.12,323352.0,36.8629,36.8817,36.7688,36.8253,323352.0
2023-06-01 10:00:00,39.13,39.47,39.13,39.45,384499.0,36.8347,37.1547,36.8347,37.1359,384499.0
2023-06-01 10:10:00,39.45,39.48,39.25,39.28,490752.0,37.1359,37.1641,36.9476,36.9759,490752.0
2023-06-01 10:20:00,39.29,39.32,39.24,39.3,660926.0,36.9853,37.0135,36.9382,36.9947,660926.0
2023-06-01 10:30:00,39.31,39.35,39.26,39.3,591834.0,37.0041,37.0418,36.9571,36.9947,591834.0
2023-06-01 10:40:00,39.3,39.36,39.26,39.3,435931.0,36.9947,37.0512,36.9571,36.9947,435931.0
2023-06-01 10:50:00,39.3,39.34,39.26,39.28,266051.0,36.9947,37.0324,36.9571,36.9759,266051.0
2023-06-01 11:00:00,39.28,39.29,39.17,39.18,270308.0,36.9759,36.9853,36.8723,36.8817,270308.0
2023-06-01 11:10:00,39.17,39.23,39.15,39.18,450289.0,36.8723,36.9288,36.8535,36.8817,450289.0
2023-06-01 11:20:00,39.18,39.18,39.12,39.14,270323.0,36.8817,36.8817,36.8253,36.8441,270323.0
2023-06-01 11:30:00,39.14,39.17,39.1,39.11,252787.0,36.8441,36.8723,36.8064,36.8159,252787.0
2023-06-01 11:40:00,39.1,39.13,39.05,39.1,383079.0,36.8064,36.8347,36.7594,36.8064,383079.0
2023-06-01 11:50:00,39.1,39.11,39.04,39.05,191877.0,36.8064,36.8159,36.75,36.7594,191877.0
2023-06-01 12:00:00,39.05,39.21,39.05,39.2,205733.0,36.7594,36.91,36.7594,36.9006,205733.0
2023-06-01 12:10:00,39.2,39.28,39.16,39.26,224820.0,36.9006,36.9759,36.8629,36.9571,224820.0
2023-06-01 12:20:00,39.26,39.26,39.21,39.23,202539.0,36.9571,36.9571,36.91,36.9288,202539.0
2023-06-01 12:30:00,39.22,39.25,39.18,39.2,180029.0,36.9194,36.9476,36.8817,36.9006,180029.0
2023-06-01 12:40:00,39.19,39.2,39.08,39.09,189151.0,36.8912,36.9006,36.7876,36.797,189151.0
2023-06-01 12:50:00,39.09,39.12,39.0,39.04,8028597.0,36.797,36.8253,36.7123,36.75,8028597.0
2023-06-01 13:00:00,39.05,39.1,39.01,39.01,366424.0,36.7594,36.8064,36.7217,36.7217,366424.0
2023-06-01 13:10:00,39.01,39.02,38.89,38.93,659028.0,36.7217,36.7311,36.6088,36.6464,659028.0
2023-06-01 13:20:00,38.92,39.05,38.91,38.95,618590.0,36.637,36.7594,36.6276,36.6652,618590.0
2023-06-01 13:30:00,38.96,38.96,38.84,38.88,451688.0,36.6746,36.6746,36.5617,36.5993,451688.0
2023-06-01 13:40:00,38.88,38.88,38.71,38.75,729221.0,36.5993,36.5993,36.4393,36.477,729221.0
2023-06-01 13:50:00,38.74,38.81,38.69,38.76,332244.0,36.4676,36.5334,36.4205,36.4864,332244.0
2023-06-01 14:00:00,38.76,38.82,38.68,38.8,304001.0,36.4864,36.5429,36.4111,36.524,304001.0
2023-06-01 14:10:00,38.8,38.81,38.71,38.73,204071.0,36.524,36.5334,36.4393,36.4581,204071.0
2023-06-01 14:20:00,38.75,38.82,38.74,38.79,208892.0,36.477,36.5429,36.4676,36.5146,208892.0
2023-06-01 14:30:00,38.79,38.86,38.75,38.83,316343.0,36.5146,36.5805,36.477,36.5523,316343.0
2023-06-01 14:40:00,38.83,38.91,38.82,38.88,229900.0,36.5523,36.6276,36.5429,36.5993,229900.0
2023-06-01 14:50:00,38.88,39.0,38.86,39.0,420603.0,36.5993,36.7123,36.5805,36.7123,420603.0
2023-06-01 15:00:00,38.99,39.11,38.99,39.09,351592.0,36.7029,36.8159,36.7029,36.797,351592.0
2023-06-01 15:10:00,39.09,39.18,39.08,39.16,349012.0,36.797,36.8817,36.7876,36.8629,349012.0
2023-06-01 15:20:00,39.15,39.19,39.12,39.14,388573.0,36.8535,36.8912,36.8253,36.8441,388573.0
2023-06-01 15:30:00,39.14,39.15,39.05,39.07,648692.0,36.8441,36.8535,36.7594,36.7782,648692.0
2023-06-01 15:40:00,39.07,39.08,39.03,39.05,564863.0,36.7782,36.7876,36.7405,36.7594,564863.0
2023-06-01 15:50:00,39.05,39.05,38.98,39.04,1785506.0,36.7594,36.7594,36.6935,36.75,1785506.0
2023-06-02 09:30:00,38.55,39.12,38.48,38.99,1869002.0,36.2887,36.8253,36.2228,36.7029,1869002.0
2023-06-02 09:40:00,39.0,39.2,38.96,38.98,930505.0,36.7123,36.9006,36.6746,36.6935,930505.0
2023-06-02 09:50:00,38.98,39.15,38.86,38.87,755641.0,36.6935,36.8535,36.5805,36.5899,755641.0
2023-06-02 10:00:00,38.87,38.9,38.74,38.84,620579.0,36.5899,36.6182,36.4676,36.5617,620579.0
2023-06-02 10:10:00,38.84,38.95,38.81,38.85,573969.0,36.5617,36.6652,36.5334,36.5711,573969.0
2023-06-02 10:20:00,38.85,38.99,38.84,38.98,602974.0,36.5711,36.7029,36.5617,36.6935,602974.0
2023-06-02 10:30:00,38.97,39.05,38.86,39.05,421244.0,36.6841,36.7594,36.5805,36.7594,421244.0
2023-06-02 10:40:00,39.04,39.15,39.02,39.13,526388.0,36.75,36.8535,36.7311,36.8347,526388.0
2023-06-02 10:50:00,39.12,39.22,39.09,39.2,464805.0,36.8253,36.9194,36.797,36.9006,464805.0
2023-06-02 11:00:00,39.2,39.35,39.19,39.34,491942.0,36.9006,37.0418,36.8912,37.0324,491942.0
2023-06-02 11:10:00,39.34,39.43,39.33,39.39,371447.0,37.0324,37.1171,37.0229,37.0794,371447.0
2023-06-02 11:20:00,39.39,39.42,39.31,39.39,400130.0,37.0794,37.1077,37.0041,37.0794,400130.0
2023-06-02 11:30:00,39.39,39.43,39.32,39.39,374820.0,37.0794,37.1171,37.0135,37.0794,374820.0
2023-06-02 11:40:00,39.39,39.42,39.21,39.23,433334.0,37.0794,37.1077,36.91,36.9288,433334.0
2023-06-02 11:50:00,39.24,39.31,39.23,39.27,371054.0,36.9382,37.0041,36.9288,36.9665,371054.0
2023-06-02 12:00:00,39.27,39.37,39.27,39.35,333863.0,36.9665,37.0606,36.9665,37.0418,333863.0
2023-06-02 12:10:00,39.36,39.43,39.31,39.33,207812.0,37.0512,37.1171,37.0041,37.0229,207812.0
2023-06-02 12:20:00,39.33,39.37,39.27,39.37,403066.0,37.0229,37.0606,36.9665,37.0606,403066.0
2023-06-02 12:30:00,39.37,39.41,39.33,39.38,296466.0,37.0606,37.0983,37.0229,37.07,296466.0
2023-06-02 12:40:00,39.38,39.5,39.38,39.5,193308.0,37.07,37.183,37.07,37.183,193308.0
2023-06-02 12:50:00,39.5,39.55,39.48,39.54,183444.0,37.183,37.23,37.1641,37.2206,183444.0
2023-06-02 13:00:00,39.54,39.55,39.47,39.48,223988.0,37.2206,37.23,37.1547,37.1641,223988.0
2023-06-02 13:10:00,39.47,39.49,39.37,39.38,381398.0,37.1547,37.1736,37.0606,37.07,381398.0
2023-06-02 13:20:00,39.38,39.43,39.36,39.4,316642.0,37.07,37.1171,37.0512,37.0888,316642.0
2023-06-02 13:30:00,39.4,39.4,39.29,39.37,222843.0,37.0888,37.0888,36.9853,37.0606,222843.0
2023-06-02 13:40:00,39.37,39.4,39.32,39.34,309429.0,37.0606,37.0888,37.0135,37.0324,309429.0
2023-06-02 13:50:00,39.34,39.37,39.25,39.27,328912.0,37.0324,37.0606,36.9476,36.9665,328912.0
2023-06-02 14:00:00,39.27,39.3,39.16,39.24,374700.0,36.9665,36.9947,36.8629,36.9382,374700.0
2023-06-02 14:10:00,39.23,39.27,39.22,39.25,187444.0,36.9288,36.9665,36.9194,36.9476,187444.0
2023-06-02 14:20:00,39.25,39.27,39.2,39.22,422087.0,36.9476,36.9665,36.9006,36.9194,422087.0
2023-06-02 14:30:00,39.23,39.32,39.22,39.29,279827.0,36.9288,37.0135,36.9194,36.9853,279827.0
2023-06-02 14:40:00,39.3,39.33,39.26,39.32,212689.0,36.9947,37.0229,36.9571,37.0135,212689.0
2023-06-02 14:50:00,39.32,39.32,39.28,39.3,280396.0,37.0135,37.0135,36.9759,36.9947,280396.0
2023-06-02 15:00:00,39.3,39.35,39.26,39.27,345656.0,36.9947,37.0418,36.9571,36.9665,345656.0
2023-06-02 15:10:00,39.27,39.27,39.19,39.24,533056.0,36.9665,36.9665,36.8912,36.9382,533056.0
2023-06-02 15:20:00,39.24,39.25,39.17,39.19,562354.0,36.9382,36.9476,36.8723,36.8912,562354.0
2023-06-02 15:30:00,39.2,39.2,39.1,39.14,784230.0,36.9006,36.9006,36.8064,36.8441,784230.0
2023-06-02 15:40:00,39.15,39.2,39.14,39.16,546247.0,36.8535,36.9006,36.8441,36.8629,546247.0
2023-06-02 15:50:00,39.16,39.21,39.14,39.19,1281648.0,36.8629,36.91,36.8441,36.8912,1281648.0
2023-06-05 09:30:00,39.28,39.46,39.22,39.3,644898.0,36.9759,37.1453,36.9194,36.9947,644898.0
2023-06-05 09:40:00,39.29,39.45,39.25,39.44,318753.0,36.9853,37.1359,36.9476,37.1265,318753.0
2023-06-05 09:50:00,39.45,39.48,39.38,39.48,229402.0,37.1359,37.1641,37.07,37.1641,229402.0
2023-06-05 10:00:00,39.48,39.58,39.39,39.44,402619.0,37.1641,37.2583,37.0794,37.1265,402619.0
2023-06-05 10:10:00,39.45,39.6,39.44,39.59,336008.0,37.1359,37.2771,37.1265,37.2677,336008.0
2023-06-05 10:20:00,39.59,39.65,39.54,39.61,315544.0,37.2677,37.3242,37.2206,37.2865,315544.0
2023-06-05 10:30:00,39.6,39.74,39.56,39.68,325555.0,37.2771,37.4089,37.2395,37.3524,325555.0
2023-06-05 10:40:00,39.68,39.76,39.66,39.69,349626.0,37.3524,37.4277,37.3336,37.3618,349626.0
2023-06-05 10:50:00,39.69,39.71,39.61,39.63,305083.0,37.3618,37.3807,37.2865,37.3053,305083.0
2023-06-05 11:00:00,39.64,39.66,39.53,39.59,302205.0,37.3148,37.3336,37.2112,37.2677,302205.0
2023-06-05 11:10:00,39.59,39.59,39.5,39.51,230842.0,37.2677,37.2677,37.183,37.1924,230842.0
2023-06-05 11:20:00,39.51,39.53,39.41,39.5,238511.0,37.1924,37.2112,37.0983,37.183,238511.0
2023-06-05 11:30:00,39.49,39.56,39.47,39.5,256901.0,37.1736,37.2395,37.1547,37.183,256901.0
2023-06-05 11:40:00,39.5,39.52,39.47,39.48,263231.0,37.183,37.2018,37.1547,37.1641,263231.0
2023-06-05 11:50:00,39.48,39.52,39.41,39.46,285840.0,37.1641,37.2018,37.0983,37.1453,285840.0
2023-06-05 12:00:00,39.46,39.5,39.43,39.47,179396.0,37.1453,37.183,37.1171,37.1547,179396.0
2023-06-05 12:10:00,39.47,39.47,39.36,39.37,193755.0,37.1547,37.1547,37.0512,37.0606,193755.0
2023-06-05 12:20:00,39.37,39.43,39.35,39.42,145914.0,37.0606,37.1171,37.0418,37.1077,145914.0
2023-06-05 12:30:00,39.41,39.45,39.41,39.44,143456.0,37.0983,37.1359,37.0983,37.1265,143456.0
2023-06-05 12:40:00,39.44,39.45,39.38,39.43,178419.0,37.1265,37.1359,37.07,37.1171,178419.0
2023-06-05 12:50:00,39.42,39.45,39.41,39.43,150385.0,37.1077,37.1359,37.0983,37.1171,150385.0
2023-06-05 13:00:00,39.44,39.45,39.36,39.4,205948.0,37.1265,37.1359,37.0512,37.0888,205948.0
2023-06-05 13:10:00,39.4,39.41,39.29,39.34,206652.0,37.0888,37.0983,36.9853,37.0324,206652.0
2023-06-05 13:20:00,39.33,39.35,39.25,39.28,188876.0,37.0229,37.0418,36.9476,36.9759,188876.0
2023-06-05 13:30:00,39.28,39.32,39.24,39.3,178354.0,36.9759,37.0135,36.9382,36.9947,178354.0
2023-06-05 13:40:00,39.3,39.31,39.26,39.3,158758.0,36.9947,37.0041,36.9571,36.9947,158758.0
2023-06-05 13:50:00,39.29,39.32,39.25,39.32,183369.0,36.9853,37.0135,36.9476,37.0135,183369.0
2023-06-05 14:00:00,39.31,39.37,39.26,39.29,319029.0,37.0041,37.0606,36.9571,36.9853,319029.0
2023-06-05 14:10:00,39.29,39.41,39.26,39.41,446297.0,36.9853,37.0983,36.9571,37.0983,446297.0
2023-06-05 14:20:00,39.41,39.46,39.36,39.38,296556.0,37.0983,37.1453,37.0512,37.07,296556.0
2023-06-05 14:30:00,39.38,39.54,39.37,39.54,978819.0,37.07,37.2206,37.0606,37.2206,978819.0
2023-06-05 14:40:00,39.54,39.7,39.54,39.69,652165.0,37.2206,37.3712,37.2206,37.3618,652165.0
2023-06-05 14:50:00,39.7,39.84,39.67,39.7,899105.0,37.3712,37.503,37.343,37.3712,899105.0
2023-06-05 15:00:00,39.71,39.75,39.65,39.69,406223.0,37.3807,37.4183,37.3242,37.3618,406223.0
2023-06-05 15:10:00,39.7,39.77,39.69,39.71,361174.0,37.3712,37.4371,37.3618,37.3807,361174.0
2023-06-05 15:20:00,39.71,39.76,39.7,39.73,313449.0,37.3807,37.4277,37.3712,37.3995,313449.0
2023-06-05 15:30:00,39.72,39.77,39.69,39.76,410120.0,37.3901,37.4371,37.3618,37.4277,410120.0
2023-06-05 15:40:00,39.76,39.79,39.73,39.78,386677.0,37.4277,37.456,37.3995,37.4465,386677.0
2023-06-05 15:50:00,39.77,39.83,39.76,39.79,1516461.0,37.4371,37.4936,37.4277,37.456,1516461.0
2023-06-06 09:30:00,39.87,40.01,39.74,39.75,608343.0,37.5313,37.6631,37.4089,37.4183,608343.0
2023-06-06 09:40:00,39.74,39.78,39.61,39.62,366726.0,37.4089,37.4465,37.2865,37.2959,366726.0
2023-06-06 09:50:00,39.62,39.73,39.56,39.72,234206.0,37.2959,37.3995,37.2395,37.3901,234206.0
2023-06-06 10:00:00,39.73,39.8,39.65,39.8,237326.0,37.3995,37.4654,37.3242,37.4654,237326.0
2023-06-06 10:10:00,39.8,39.88,39.76,39.87,274345.0,37.4654,37.5407,37.4277,37.5313,274345.0
2023-06-06 10:20:00,39.88,39.92,39.76,39.78,307377.0,37.5407,37.5783,37.4277,37.4465,307377.0
2023-06-06 10:30:00,39.79,39.81,39.74,39.77,245479.0,37.456,37.4748,37.4089,37.4371,245479.0
2023-06-06 10:40:00,39.77,39.8,39.67,39.68,309358.0,37.4371,37.4654,37.343,37.3524,309358.0
2023-06-06 10:50:00,39.68,39.69,39.62,39.64,208599.0,37.3524,37.3618,37.2959,37.3148,208599.0
2023-06-06 11:00:00,39.64,39.65,39.53,39.53,276502.0,37.3148,37.3242,37.2112,37.2112,276502.0
2023-06-06 11:10:00,39.54,39.58,39.51,39.57,228919.0,37.2206,37.2583,37.1924,37.2489,228919.0
2023-06-06 11:20:00,39.58,39.6,39.52,39.57,307261.0,37.2583,37.2771,37.2018,37.2489,307261.0
2023-06-06 11:30:00,39.58,39.58,39.39,39.45,223372.0,37.2583,37.2583,37.0794,37.1359,223372.0
2023-06-06 11:40:00,39.44,39.47,39.39,39.41,213836.0,37.1265,37.1547,37.0794,37.0983,213836.0
2023-06-06 11:50:00,39.41,39.42,39.34,39.36,287017.0,37.0983,37.1077,37.0324,37.0512,287017.0
2023-06-06 12:00:00,39.36,39.4,39.32,39.38,261154.0,37.0512,37.0888,37.0135,37.07,261154.0
2023-06-06 12:10:00,39.38,39.4,39.34,39.35,165874.0,37.07,37.0888,37.0324,37.0418,165874.0
2023-06-06 12:20:00,39.35,39.35,39.28,39.29,152707.0,37.0418,37.0418,36.9759,36.9853,152707.0
2023-06-06 12:30:00,39.29,39.38,39.27,39.32,192898.0,36.9853,37.07,36.9665,37.0135,192898.0
2023-06-06 12:40:00,39.32,39.36,39.28,39.33,156792.0,37.0135,37.0512,36.9759,37.0229,156792.0
2023-06-06 12:50:00,39.32,39.4,39.32,39.39,116799.0,37.0135,37.0888,37.0135,37.0794,116799.0
2023-06-06 13:00:00,39.39,39.41,39.31,39.41,161511.0,37.0794,37.0983,37.0041,37.0983,161511.0
2023-06-06 13:10:00,39.4,39.45,39.38,39.39,161488.0,37.0888,37.1359,37.07,37.0794,161488.0
2023-06-06 13:20:00,39.38,39.49,39.36,39.48,204158.0,37.07,37.1736,37.0512,37.1641,204158.0
2023-06-06 13:30:00,39.48,39.51,39.44,39.47,256319.0,37.1641,37.1924,37.1265,37.1547,256319.0
2023-06-06 13:40:00,39.47,39.47,39.34,39.34,198265.0,37.1547,37.1547,37.0324,37.0324,198265.0
2023-06-06 13:50:00,39.34,39.37,39.31,39.33,233141.0,37.0324,37.0606,37.0041,37.0229,233141.0
2023-06-06 14:00:00,39.34,39.37,39.32,39.37,191943.0,37.0324,37.0606,37.0135,37.0606,191943.0
2023-06-06 14:10:00,39.36,39.41,39.36,39.41,171670.0,37.0512,37.0983,37.0512,37.0983,171670.0
2023-06-06 14:20:00,39.4,39.43,39.37,39.38,185200.0,37.0888,37.1171,37.0606,37.07,185200.0
2023-06-06 14:30:00,39.38,39.41,39.36,39.37,194278.0,37.07,37.0983,37.0512,37.0606,194278.0
2023-06-06 14:40:00,39.37,39.43,39.36,39.39,218292.0,37.0606,37.1171,37.0512,37.0794,218292.0
2023-06-06 14:50:00,39.4,39.47,39.39,39.44,211466.0,37.0888,37.1547,37.0794,37.1265,211466.0
2023-06-06 15:00:00,39.45,39.51,39.44,39.48,226638.0,37.1359,37.1924,37.1265,37.1641,226638.0
2023-06-06 15:10:00,39.48,39.5,39.46,39.48,202903.0,37.1641,37.183,37.1453,37.1641,202903.0
2023-06-06 15:20:00,39.48,39.48,39.4,39.44,469427.0,37.1641,37.1641,37.0888,37.1265,469427.0
2023-06-06 15:30:00,39.45,39.52,39.44,39.46,319480.0,37.1359,37.2018,37.1265,37.1453,319480.0
2023-06-06 15:40:00,39.46,39.48,39.41,39.45,450665.0,37.1453,37.1641,37.0983,37.1359,450665.0
2023-06-06 15:50:00,39.45,39.51,39.41,39.47,1255294.0,37.1359,37.1924,37.0983,37.1547,1255294.0
2023-06-07 09:30:00,39.58,39.97,39.44,39.95,536778.0,37.2583,37.6254,37.1265,37.6066,536778.0
2023-06-07 09:40:00,39.95,40.07,39.92,40.06,338787.0,37.6066,37.7195,37.5783,37.7101,338787.0
2023-06-07 09:50:00,40.07,40.08,39.9,39.94,216975.0,37.7195,37.729,37.5595,37.5972,216975.0
2023-06-07 10:00:00,39.94,40.07,39.85,40.05,257551.0,37.5972,37.7195,37.5124,37.7007,257551.0
2023-06-07 10:10:00,40.04,40.14,40.02,40.08,167653.0,37.6913,37.7854,37.6725,37.729,167653.0
2023-06-07 10:20:00,40.07,40.13,40.02,40.11,232652.0,37.7195,37.776,37.6725,37.7572,232652.0
2023-06-07 10:30:00,40.12,40.17,39.97,40.02,391138.0,37.7666,37.8137,37.6254,37.6725,391138.0
2023-06-07 10:40:00,40.02,40.05,39.95,39.98,229451.0,37.6725,37.7007,37.6066,37.6348,229451.0
2023-06-07 10:50:00,39.98,40.07,39.96,40.06,164204.0,37.6348,37.7195,37.616,37.7101,164204.0
2023-06-07 11:00:00,40.07,40.11,40.04,40.04,102839.0,37.7195,37.7572,37.6913,37.6913,102839.0
2023-06-07 11:10:00,40.05,40.06,40.01,40.04,170342.0,37.7007,37.7101,37.6631,37.6913,170342.0
2023-06-07 11:20:00,40.03,40.07,40.0,40.02,111627.0,37.6819,37.7195,37.6536,37.6725,111627.0
2023-06-07 11:30:00,40.02,40.07,40.01,40.04,173626.0,37.6725,37.7195,37.6631,37.6913,173626.0
2023-06-07 11:40:00,40.03,40.06,40.01,40.05,116400.0,37.6819,37.7101,37.6631,37.7007,116400.0
2023-06-07 11:50:00,40.05,40.06,39.92,39.93,176565.0,37.7007,37.7101,37.5783,37.5878,176565.0
2023-06-07 12:00:00,39.93,40.01,39.9,39.99,202604.0,37.5878,37.6631,37.5595,37.6442,202604.0
2023-06-07 12:10:00,39.99,40.02,39.97,40.01,114451.0,37.6442,37.6725,37.6254,37.6631,114451.0
2023-06-07 12:20:00,40.01,40.05,39.97,40.02,136935.0,37.6631,37.7007,37.6254,37.6725,136935.0
2023-06-07 12:30:00,40.03,40.1,40.03,40.1,161489.0,37.6819,37.7478,37.6819,37.7478,161489.0
2023-06-07 12:40:00,40.1,40.14,40.06,40.09,182538.0,37.7478,37.7854,37.7101,37.7384,182538.0
2023-06-07 12:50:00,40.09,40.12,40.01,40.06,143019.0,37.7384,37.7666,37.6631,37.7101,143019.0
2023-06-07 13:00:00,40.05,40.11,40.01,40.11,279126.0,37.7007,37.7572,37.6631,37.7572,279126.0
2023-06-07 13:10:00,40.11,40.12,39.95,39.95,171442.0,37.7572,37.7666,37.6066,37.6066,171442.0
2023-06-07 13:20:00,39.96,40.01,39.93,39.98,199992.0,37.616,37.6631,37.5878,37.6348,199992.0
2023-06-07 13:30:00,39.97,39.99,39.91,39.98,414013.0,37.6254,37.6442,37.5689,37.6348,414013.0
2023-06-07 13:40:00,39.98,40.08,39.98,40.04,295055.0,37.6348,37.729,37.6348,37.6913,295055.0
2023-06-07 13:50:00,40.03,40.1,40.02,40.08,231850.0,37.6819,37.7478,37.6725,37.729,231850.0
2023-06-07 14:00:00,40.08,40.18,40.07,40.16,570207.0,37.729,37.8231,37.7195,37.8043,570207.0
2023-06-07 14:10:00,40.16,40.17,40.08,40.16,274202.0,37.8043,37.8137,37.729,37.8043,274202.0
2023-06-07 14:20:00,40.15,40.16,40.08,40.13,197613.0,37.7948,37.8043,37.729,37.776,197613.0
2023-06-07 14:30:00,40.12,40.18,40.09,40.15,343917.0,37.7666,37.8231,37.7384,37.7948,343917.0
2023-06-07 14:40:00,40.15,40.17,40.12,40.14,241119.0,37.7948,37.8137,37.7666,37.7854,241119.0
2023-06-07 14:50:00,40.13,40.2,40.11,40.2,166338.0,37.776,37.8419,37.7572,37.8419,166338.0
2023-06-07 15:00:00,40.19,40.24,40.17,40.21,147809.0,37.8325,37.8796,37.8137,37.8513,147809.0
2023-06-07 15:10:00,40.2,40.26,40.16,40.26,287541.0,37.8419,37.8984,37.8043,37.8984,287541.0
2023-06-07 15:20:00,40.26,40.31,40.25,40.29,417240.0,37.8984,37.9455,37.889,37.9266,417240.0
2023-06-07 15:30:00,40.3,40.34,40.26,40.32,432839.0,37.936,37.9737,37.8984,37.9549,432839.0
2023-06-07 15:40:00,40.32,40.41,40.29,40.41,606122.0,37.9549,38.0396,37.9266,38.0396,606122.0
2023-06-07 15:50:00,40.41,40.47,40.35,40.37,1926786.0,38.0396,38.0961,37.9831,38.0019,1926786.0
2023-06-08 09:30:00,40.35,40.37,40.19,40.23,459021.0,37.9831,38.0019,37.8325,37.8702,459021.0
2023-06-08 09:40:00,40.23,40.24,39.99,40.05,264542.0,37.8702,37.8796,37.6442,37.7007,264542.0
2023-06-08 09:50:00,40.05,40.13,39.99,40.09,166888.0,37.7007,37.776,37.6442,37.7384,166888.0
2023-06-08 10:00:00,40.09,40.16,40.01,40.13,298388.0,37.7384,37.8043,37.6631,37.776,298388.0
2023-06-08 10:10:00,40.13,40.18,40.09,40.15,178444.0,37.776,37.8231,37.7384,37.7948,178444.0
2023-06-08 10:20:00,40.14,40.23,40.11,40.23,170303.0,37.7854,37.8702,37.7572,37.8702,170303.0
2023-06-08 10:30:00,40.23,40.24,40.14,40.15,259414.0,37.8702,37.8796,37.7854,37.7948,259414.0
2023-06-08 10:40:00,40.15,40.2,40.1,40.18,252193.0,37.7948,37.8419,37.7478,37.8231,252193.0
2023-06-08 10:50:00,40.18,40.18,40.11,40.13,200878.0,37.8231,37.8231,37.7572,37.776,200878.0
2023-06-08 11:00:00,40.13,40.16,40.09,40.1,230150.0,37.776,37.8043,37.7384,37.7478,230150.0
2023-06-08 11:10:00,40.09,40.15,40.08,40.15,124211.0,37.7384,37.7948,37.729,37.7948,124211.0
2023-06-08 11:20:00,40.15,40.23,40.12,40.23,156607.0,37.7948,37.8702,37.7666,37.8702,156607.0
2023-06-08 11:30:00,40.23,40.25,40.19,40.2,199024.0,37.8702,37.889,37.8325,37.8419,199024.0
2023-06-08 11:40:00,40.2,40.23,40.18,40.21,159317.0,37.8419,37.8702,37.8231,37.8513,159317.0
2023-06-08 11:50:00,40.21,40.27,40.21,40.25,153707.0,37.8513,37.9078,37.8513,37.889,153707.0
2023-06-08 12:00:00,40.24,40.28,40.2,40.26,127972.0,37.8796,37.9172,37.8419,37.8984,127972.0
2023-06-08 12:10:00,40.26,40.28,40.22,40.27,97070.0,37.8984,37.9172,37.8607,37.9078,97070.0
2023-06-08 12:20:00,40.27,40.36,40.27,40.33,132943.0,37.9078,37.9925,37.9078,37.9643,132943.0
2023-06-08 12:30:00,40.34,40.37,40.33,40.34,94806.0,37.9737,38.0019,37.9643,37.9737,94806.0
2023-06-08 12:40:00,40.35,40.36,40.3,40.34,102852.0,37.9831,37.9925,37.936,37.9737,102852.0
2023-06-08 12:50:00,40.35,40.37,40.33,40.34,96201.0,37.9831,38.0019,37.9643,37.9737,96201.0
2023-06-08 13:00:00,40.34,40.35,40.29,40.3,116215.0,37.9737,37.9831,37.9266,37.936,116215.0
2023-06-08 13:10:00,40.3,40.31,40.25,40.3,125981.0,37.936,37.9455,37.889,37.936,125981.0
2023-06-08 13:20:00,40.3,40.32,40.27,40.29,113057.0,37.936,37.9549,37.9078,37.9266,113057.0
2023-06-08 13:30:00,40.3,40.33,40.27,40.3,145066.0,37.936,37.9643,37.9078,37.936,145066.0
2023-06-08 13:40:00,40.3,40.33,40.28,40.3,185735.0,37.936,37.9643,37.9172,37.936,185735.0
2023-06-08 13:50:00,40.3,40.37,40.29,40.37,147123.0,37.936,38.0019,37.9266,38.0019,147123.0
2023-06-08 14:00:00,40.37,40.38,40.31,40.33,128871.0,38.0019,38.0114,37.9455,37.9643,128871.0
2023-06-08 14:10:00,40.32,40.37,40.31,40.33,150404.0,37.9549,38.0019,37.9455,37.9643,150404.0
2023-06-08 14:20:00,40.33,40.33,40.28,40.3,113366.0,37.9643,37.9643,37.9172,37.936,113366.0
2023-06-08 14:30:00,40.31,40.35,40.29,40.34,118833.0,37.9455,37.9831,37.9266,37.9737,118833.0
2023-06-08 14:40:00,40.34,40.36,40.3,40.3,125062.0,37.9737,37.9925,37.936,37.936,125062.0
2023-06-08 14:50:00,40.3,40.36,40.3,40.34,86918.0,37.936,37.9925,37.936,37.9737,86918.0
2023-06-08 15:00:00,40.34,40.39,40.33,40.39,157845.0,37.9737,38.0208,37.9643,38.0208,157845.0
2023-06-08 15:10:00,40.39,40.4,40.35,40.39,165268.0,38.0208,38.0302,37.9831,38.0208,165268.0
2023-06-08 15:20:00,40.39,40.41,40.37,40.39,187902.0,38.0208,38.0396,38.0019,38.0208,187902.0
2023-06-08 15:30:00,40.39,40.42,40.37,40.4,302366.0,38.0208,38.049,38.0019,38.0302,302366.0
2023-06-08 15:40:00,40.39,40.46,40.39,40.45,294905.0,38.0208,38.0867,38.0208,38.0772,294905.0
2023-06-08 15:50:00,40.45,40.51,40.44,40.47,729573.0,38.0772,38.1337,38.0678,38.0961,729573.0
2023-06-09 09:30:00,40.24,40.35,40.2,40.27,691297.0,37.8796,37.9831,37.8419,37.9078,691297.0
2023-06-09 09:40:00,40.27,40.32,40.14,40.18,373361.0,37.9078,37.9549,37.7854,37.8231,373361.0
2023-06-09 09:50:00,40.19,40.28,40.15,40.16,249084.0,37.8325,37.9172,37.7948,37.8043,249084.0
2023-06-09 10:00:00,40.16,40.34,40.15,40.31,206832.0,37.8043,37.9737,37.7948,37.9455,206832.0
2023-06-09 10:10:00,40.32,40.41,40.29,40.38,194691.0,37.9549,38.0396,37.9266,38.0114,194691.0
2023-06-09 10:20:00,40.37,40.46,40.36,40.46,188531.0,38.0019,38.0867,37.9925,38.0867,188531.0
2023-06-09 10:30:00,40.46,40.48,40.39,40.4,171215.0,38.0867,38.1055,38.0208,38.0302,171215.0
2023-06-09 10:40:00,40.4,40.45,40.34,40.41,411741.0,38.0302,38.0772,37.9737,38.0396,411741.0
2023-06-09 10:50:00,40.41,40.41,40.29,40.33,213246.0,38.0396,38.0396,37.9266,37.9643,213246.0
2023-06-09 11:00:00,40.34,40.43,40.32,40.41,256419.0,37.9737,38.0584,37.9549,38.0396,256419.0
2023-06-09 11:10:00,40.42,40.43,40.36,40.37,187974.0,38.049,38.0584,37.9925,38.0019,187974.0
2023-06-09 11:20:00,40.36,40.36,40.17,40.18,213676.0,37.9925,37.9925,37.8137,37.8231,213676.0
2023-06-09 11:30:00,40.18,40.22,40.13,40.18,248570.0,37.8231,37.8607,37.776,37.8231,248570.0
2023-06-09 11:40:00,40.18,40.22,40.15,40.22,118620.0,37.8231,37.8607,37.7948,37.8607,118620.0
2023-06-09 11:50:00,40.21,40.23,40.17,40.23,232240.0,37.8513,37.8702,37.8137,37.8702,232240.0
2023-06-09 12:00:00,40.22,40.25,40.14,40.16,199079.0,37.8607,37.889,37.7854,37.8043,199079.0
2023-06-09 12:10:00,40.16,40.22,40.16,40.2,102358.0,37.8043,37.8607,37.8043,37.8419,102358.0
2023-06-09 12:20:00,40.19,40.2,40.14,40.18,244922.0,37.8325,37.8419,37.7854,37.8231,244922.0
2023-06-09 12:30:00,40.17,40.2,40.13,40.14,141014.0,37.8137,37.8419,37.776,37.7854,141014.0
2023-06-09 12:40:00,40.15,40.16,40.13,40.15,122010.0,37.7948,37.8043,37.776,37.7948,122010.0
2023-06-09 12:50:00,40.16,40.17,40.13,40.16,171474.0,37.8043,37.8137,37.776,37.8043,171474.0
2023-06-09 13:00:00,40.16,40.23,40.14,40.22,194983.0,37.8043,37.8702,37.7854,37.8607,194983.0
2023-06-09 13:10:00,40.22,40.23,40.15,40.15,114552.0,37.8607,37.8702,37.7948,37.7948,114552.0
2023-06-09 13:20:00,40.15,40.16,40.1,40.16,133394.0,37.7948,37.8043,37.7478,37.8043,133394.0
2023-06-09 13:30:00,40.15,40.17,40.14,40.16,259710.0,37.7948,37.8137,37.7854,37.8043,259710.0
2023-06-09 13:40:00,40.16,40.18,40.13,40.15,189735.0,37.8043,37.8231,37.776,37.7948,189735.0
2023-06-09 13:50:00,40.15,40.18,40.14,40.18,184781.0,37.7948,37.8231,37.7854,37.8231,184781.0
2023-06-09 14:00:00,40.18,40.18,40.15,40.16,147282.0,37.8231,37.8231,37.7948,37.8043,147282.0
2023-06-09 14:10:00,40.17,40.17,40.15,40.16,134465.0,37.8137,37.8137,37.7948,37.8043,134465.0
2023-06-09 14:20:00,40.15,40.18,40.14,40.15,172345.0,37.7948,37.8231,37.7854,37.7948,172345.0
2023-06-09 14:30:00,40.15,40.18,40.14,40.14,139002.0,37.7948,37.8231,37.7854,37.7854,139002.0
2023-06-09 14:40:00,40.15,40.16,40.13,40.15,115994.0,37.7948,37.8043,37.776,37.7948,115994.0
2023-06-09 14:50:00,40.15,40.25,40.15,40.24,172887.0,37.7948,37.889,37.7948,37.8796,172887.0
2023-06-09 15:00:00,40.24,40.29,40.22,40.25,194450.0,37.8796,37.9266,37.8607,37.889,194450.0
2023-06-09 15:10:00,40.25,40.3,40.23,40.3,174526.0,37.889,37.936,37.8702,37.936,174526.0
2023-06-09 15:20:00,40.3,40.31,40.26,40.29,182296.0,37.936,37.9455,37.8984,37.9266,182296.0
2023-06-09 15:30:00,40.28,40.32,40.25,40.28,269627.0,37.9172,37.9549,37.889,37.9172,269627.0
2023-06-09 15:40:00,40.28,40.3,40.2,40.21,271349.0,37.9172,37.936,37.8419,37.8513,271349.0
2023-06-09 15:50:00,40.2,40.26,40.18,40.22,967514.0,37.8419,37.8984,37.8231,37.8607,967514.0
2023-06-12 09:30:00,40.19,40.38,40.17,40.34,438006.0,37.8325,38.0114,37.8137,37.9737,438006.0
2023-06-12 09:40:00,40.34,40.4,40.26,40.35,302083.0,37.9737,38.0302,37.8984,37.9831,302083.0
2023-06-12 09:50:00,40.35,40.48,40.34,40.39,289209.0,37.9831,38.1055,37.9737,38.0208,289209.0
2023-06-12 10:00:00,40.39,40.44,40.24,40.33,439495.0,38.0208,38.0678,37.8796,37.9643,439495.0
2023-06-12 10:10:00,40.34,40.36,40.28,40.29,225730.0,37.9737,37.9925,37.9172,37.9266,225730.0
2023-06-12 10:20:00,40.3,40.33,40.24,40.27,314894.0,37.936,37.9643,37.8796,37.9078,314894.0
2023-06-12 10:30:00,40.27,40.31,40.23,40.26,179212.0,37.9078,37.9455,37.8702,37.8984,179212.0
2023-06-12 10:40:00,40.25,40.26,40.16,40.17,159533.0,37.889,37.8984,37.8043,37.8137,159533.0
2023-06-12 10:50:00,40.18,40.24,40.15,40.23,158833.0,37.8231,37.8796,37.7948,37.8702,158833.0
2023-06-12 11:00:00,40.23,40.26,40.12,40.14,159865.0,37.8702,37.8984,37.7666,37.7854,159865.0
2023-06-12 11:10:00,40.13,40.21,40.12,40.16,134761.0,37.776,37.8513,37.7666,37.8043,134761.0
2023-06-12 11:20:00,40.16,40.19,40.13,40.18,125449.0,37.8043,37.8325,37.776,37.8231,125449.0
2023-06-12 11:30:00,40.18,40.19,40.12,40.13,118995.0,37.8231,37.8325,37.7666,37.776,118995.0
2023-06-12 11:40:00,40.14,40.14,40.1,40.12,133260.0,37.7854,37.7854,37.7478,37.7666,133260.0
2023-06-12 11:50:00,40.11,40.16,40.1,40.15,118953.0,37.7572,37.8043,37.7478,37.7948,118953.0
2023-06-12 12:00:00,40.15,40.21,40.15,40.21,156058.0,37.7948,37.8513,37.7948,37.8513,156058.0
2023-06-12 12:10:00,40.2,40.25,40.19,40.23,111838.0,37.8419,37.889,37.8325,37.8702,111838.0
2023-06-12 12:20:00,40.23,40.29,40.22,40.27,132641.0,37.8702,37.9266,37.8607,37.9078,132641.0
2023-06-12 12:30:00,40.27,40.32,40.26,40.32,127241.0,37.9078,37.9549,37.8984,37.9549,127241.0
2023-06-12 12:40:00,40.33,40.34,40.24,40.26,153023.0,37.9643,37.9737,37.8796,37.8984,153023.0
2023-06-12 12:50:00,40.26,40.32,40.26,40.3,143586.0,37.8984,37.9549,37.8984,37.936,143586.0
2023-06-12 13:00:00,40.3,40.31,40.15,40.17,178601.0,37.936,37.9455,37.7948,37.8137,178601.0
2023-06-12 13:10:00,40.17,40.27,40.17,40.27,176565.0,37.8137,37.9078,37.8137,37.9078,176565.0
2023-06-12 13:20:00,40.27,40.28,40.22,40.23,116344.0,37.9078,37.9172,37.8607,37.8702,116344.0
2023-06-12 13:30:00,40.23,40.25,40.19,40.25,116414.0,37.8702,37.889,37.8325,37.889,116414.0
2023-06-12 13:40:00,40.24,40.29,40.23,40.28,121116.0,37.8796,37.9266,37.8702,37.9172,121116.0
2023-06-12 13:50:00,40.28,40.31,40.26,40.27,152884.0,37.9172,37.9455,37.8984,37.9078,152884.0
2023-06-12 14:00:00,40.27,40.3,40.25,40.3,229450.0,37.9078,37.936,37.889,37.936,229450.0
2023-06-12 14:10:00,40.3,40.31,40.24,40.25,166351.0,37.936,37.9455,37.8796,37.889,166351.0
2023-06-12 14:20:00,40.25,40.28,40.23,40.28,129426.0,37.889,37.9172,37.8702,37.9172,129426.0
2023-06-12 14:30:00,40.27,40.39,40.27,40.39,184022.0,37.9078,38.0208,37.9078,38.0208,184022.0
2023-06-12 14:40:00,40.38,40.41,40.36,40.41,138974.0,38.0114,38.0396,37.9925,38.0396,138974.0
2023-06-12 14:50:00,40.41,40.45,40.39,40.43,246754.0,38.0396,38.0772,38.0208,38.0584,246754.0
2023-06-12 15:00:00,40.44,40.51,40.43,40.48,239584.0,38.0678,38.1337,38.0584,38.1055,239584.0
2023-06-12 15:10:00,40.48,40.61,40.47,40.55,253429.0,38.1055,38.2279,38.0961,38.1714,253429.0
2023-06-12 15:20:00,40.56,40.59,40.52,40.57,328696.0,38.1808,38.209,38.1431,38.1902,328696.0
2023-06-12 15:30:00,40.57,40.61,40.53,40.61,305146.0,38.1902,38.2279,38.1526,38.2279,305146.0
2023-06-12 15:40:00,40.61,40.75,40.6,40.75,538576.0,38.2279,38.3596,38.2184,38.3596,538576.0
2023-06-12 15:50:00,40.75,40.8,40.68,40.72,1754030.0,38.3596,38.4067,38.2938,38.3314,1754030.0
2023-06-13 09:30:00,40.92,40.92,40.67,40.84,396294.0,38.5197,38.5197,38.2843,38.4444,396294.0
2023-06-13 09:40:00,40.83,40.92,40.76,40.86,263224.0,38.435,38.5197,38.3691,38.4632,263224.0
2023-06-13 09:50:00,40.86,40.87,40.64,40.71,188781.0,38.4632,38.4726,38.2561,38.322,188781.0
2023-06-13 10:00:00,40.7,40.86,40.7,40.86,197898.0,38.3126,38.4632,38.3126,38.4632,197898.0
2023-06-13 10:10:00,40.85,40.92,40.81,40.92,229236.0,38.4538,38.5197,38.4161,38.5197,229236.0
2023-06-13 10:20:00,40.92,41.02,40.88,41.02,236677.0,38.5197,38.6138,38.482,38.6138,236677.0
2023-06-13 10:30:00,41.02,41.07,40.94,41.05,263461.0,38.6138,38.6609,38.5385,38.6421,263461.0
2023-06-13 10:40:00,41.06,41.13,41.02,41.03,316849.0,38.6515,38.7174,38.6138,38.6232,316849.0
2023-06-13 10:50:00,41.04,41.05,40.94,40.97,175080.0,38.6326,38.6421,38.5385,38.5667,175080.0
2023-06-13 11:00:00,40.97,40.98,40.86,40.92,195353.0,38.5667,38.5762,38.4632,38.5197,195353.0
2023-06-13 11:10:00,40.92,41.02,40.91,40.98,215552.0,38.5197,38.6138,38.5103,38.5762,215552.0
2023-06-13 11:20:00,40.98,41.02,40.96,40.98,191505.0,38.5762,38.6138,38.5573,38.5762,191505.0
2023-06-13 11:30:00,40.99,41.0,40.89,40.91,170444.0,38.5856,38.595,38.4914,38.5103,170444.0
2023-06-13 11:40:00,40.91,41.0,40.9,40.97,123321.0,38.5103,38.595,38.5009,38.5667,123321.0
2023-06-13 11:50:00,40.96,40.96,40.85,40.9,258844.0,38.5573,38.5573,38.4538,38.5009,258844.0
2023-06-13 12:00:00,40.89,40.89,40.8,40.82,172684.0,38.4914,38.4914,38.4067,38.4255,172684.0
2023-06-13 12:10:00,40.82,40.84,40.79,40.83,127594.0,38.4255,38.4444,38.3973,38.435,127594.0
2023-06-13 12:20:00,40.83,40.85,40.79,40.84,153769.0,38.435,38.4538,38.3973,38.4444,153769.0
2023-06-13 12:30:00,40.84,40.93,40.84,40.91,179025.0,38.4444,38.5291,38.4444,38.5103,179025.0
2023-06-13 12:40:00,40.9,40.92,40.84,40.86,167727.0,38.5009,38.5197,38.4444,38.4632,167727.0
2023-06-13 12:50:00,40.86,40.93,40.85,40.92,113046.0,38.4632,38.5291,38.4538,38.5197,113046.0
2023-06-13 13:00:00,40.92,40.96,40.89,40.91,148764.0,38.5197,38.5573,38.4914,38.5103,148764.0
2023-06-13 13:10:00,40.91,40.92,40.84,40.86,126709.0,38.5103,38.5197,38.4444,38.4632,126709.0
2023-06-13 13:20:00,40.86,40.89,40.84,40.88,153224.0,38.4632,38.4914,38.4444,38.482,153224.0
2023-06-13 13:30:00,40.88,40.92,40.87,40.89,128070.0,38.482,38.5197,38.4726,38.4914,128070.0
2023-06-13 13:40:00,40.89,40.97,40.89,40.95,161719.0,38.4914,38.5667,38.4914,38.5479,161719.0
2023-06-13 13:50:00,40.96,40.96,40.85,40.87,231537.0,38.5573,38.5573,38.4538,38.4726,231537.0
2023-06-13 14:00:00,40.87,40.87,40.78,40.78,271496.0,38.4726,38.4726,38.3879,38.3879,271496.0
2023-06-13 14:10:00,40.78,40.83,40.74,40.8,227558.0,38.3879,38.435,38.3502,38.4067,227558.0
2023-06-13 14:20:00,40.81,40.83,40.77,40.82,243390.0,38.4161,38.435,38.3785,38.4255,243390.0
2023-06-13 14:30:00,40.82,40.82,40.72,40.76,137839.0,38.4255,38.4255,38.3314,38.3691,137839.0
2023-06-13 14:40:00,40.76,40.76,40.7,40.74,172269.0,38.3691,38.3691,38.3126,38.3502,172269.0
2023-06-13 14:50:00,40.73,40.75,40.71,40.71,175334.0,38.3408,38.3596,38.322,38.322,175334.0
2023-06-13 15:00:00,40.72,40.75,40.7,40.73,186167.0,38.3314,38.3596,38.3126,38.3408,186167.0
2023-06-13 15:10:00,40.73,40.75,40.72,40.72,178819.0,38.3408,38.3596,38.3314,38.3314,178819.0
2023-06-13 15:20:00,40.73,40.76,40.68,40.72,261478.0,38.3408,38.3691,38.2938,38.3314,261478.0
2023-06-13 15:30:00,40.73,40.78,40.71,40.72,238991.0,38.3408,38.3879,38.322,38.3314,238991.0
2023-06-13 15:40:00,40.71,40.74,40.67,40.67,306314.0,38.322,38.3502,38.2843,38.2843,306314.0
2023-06-13 15:50:00,40.68,40.7,40.62,40.67,1203683.0,38.2938,38.3126,38.2373,38.2843,1203683.0
2023-06-14 09:30:00,40.72,41.09,40.65,40.91,602142.0,38.3314,38.6797,38.2655,38.5103,602142.0
2023-06-14 09:40:00,40.92,40.93,40.73,40.77,247662.0,38.5197,38.5291,38.3408,38.3785,247662.0
2023-06-14 09:50:00,40.77,40.9,40.76,40.88,153841.0,38.3785,38.5009,38.3691,38.482,153841.0
2023-06-14 10:00:00,40.88,41.0,40.87,40.93,192089.0,38.482,38.595,38.4726,38.5291,192089.0
2023-06-14 10:10:00,40.93,40.94,40.82,40.85,164004.0,38.5291,38.5385,38.4255,38.4538,164004.0
2023-06-14 10:20:00,40.85,40.96,40.84,40.91,155726.0,38.4538,38.5573,38.4444,38.5103,155726.0
2023-06-14 10:30:00,40.92,41.01,40.92,40.99,180727.0,38.5197,38.6044,38.5197,38.5856,180727.0
2023-06-14 10:40:00,41.0,41.03,40.96,40.98,219463.0,38.595,38.6232,38.5573,38.5762,219463.0
2023-06-14 10:50:00,40.98,41.03,40.91,41.0,164651.0,38.5762,38.6232,38.5103,38.595,164651.0
2023-06-14 11:00:00,41.01,41.12,40.97,41.11,141004.0,38.6044,38.7079,38.5667,38.6985,141004.0
2023-06-14 11:10:00,41.11,41.16,41.08,41.09,234587.0,38.6985,38.7456,38.6703,38.6797,234587.0
2023-06-14 11:20:00,41.09,41.13,41.06,41.09,196355.0,38.6797,38.7174,38.6515,38.6797,196355.0
2023-06-14 11:30:00,41.09,41.13,41.07,41.07,132156.0,38.6797,38.7174,38.6609,38.6609,132156.0
2023-06-14 11:40:00,41.07,41.21,41.07,41.2,211794.0,38.6609,38.7927,38.6609,38.7833,211794.0
2023-06-14 11:50:00,41.2,41.22,41.12,41.15,125806.0,38.7833,38.8021,38.7079,38.7362,125806.0
2023-06-14 12:00:00,41.15,41.15,41.09,41.09,117986.0,38.7362,38.7362,38.6797,38.6797,117986.0
2023-06-14 12:10:00,41.09,41.15,41.08,41.13,117077.0,38.6797,38.7362,38.6703,38.7174,117077.0
2023-06-14 12:20:00,41.13,41.14,41.02,41.06,146788.0,38.7174,38.7268,38.6138,38.6515,146788.0
2023-06-14 12:30:00,41.06,41.07,40.97,40.97,137834.0,38.6515,38.6609,38.5667,38.5667,137834.0
2023-06-14 12:40:00,40.97,40.98,40.93,40.93,111752.0,38.5667,38.5762,38.5291,38.5291,111752.0
2023-06-14 12:50:00,40.93,40.97,40.89,40.91,170692.0,38.5291,38.5667,38.4914,38.5103,170692.0
2023-06-14 13:00:00,40.91,40.94,40.88,40.91,146918.0,38.5103,38.5385,38.482,38.5103,146918.0
2023-06-14 13:10:00,40.91,40.91,40.8,40.81,158330.0,38.5103,38.5103,38.4067,38.4161,158330.0
2023-06-14 13:20:00,40.81,40.87,40.8,40.85,163916.0,38.4161,38.4726,38.4067,38.4538,163916.0
2023-06-14 13:30:00,40.85,40.9,40.82,40.85,204214.0,38.4538,38.5009,38.4255,38.4538,204214.0
2023-06-14 13:40:00,40.85,40.9,40.81,40.89,148335.0,38.4538,38.5009,38.4161,38.4914,148335.0
2023-06-14 13:50:00,40.88,40.94,40.87,40.91,262366.0,38.482,38.5385,38.4726,38.5103,262366.0
2023-06-14 14:00:00,40.91,40.91,40.61,40.72,348316.0,38.5103,38.5103,38.2279,38.3314,348316.0
2023-06-14 14:10:00,40.72,40.77,40.66,40.69,228100.0,38.3314,38.3785,38.2749,38.3032,228100.0
2023-06-14 14:20:00,40.69,40.72,40.61,40.72,158710.0,38.3032,38.3314,38.2279,38.3314,158710.0
2023-06-14 14:30:00,40.72,40.81,40.66,40.73,275179.0,38.3314,38.4161,38.2749,38.3408,275179.0
2023-06-14 14:40:00,40.73,40.89,40.72,40.88,248738.0,38.3408,38.4914,38.3314,38.482,248738.0
2023-06-14 14:50:00,40.88,40.9,40.82,40.84,282973.0,38.482,38.5009,38.4255,38.4444,282973.0
2023-06-14 15:00:00,40.85,41.02,40.85,40.99,257582.0,38.4538,38.6138,38.4538,38.5856,257582.0
2023-06-14 15:10:00,40.99,41.0,40.8,40.82,323384.0,38.5856,38.595,38.4067,38.4255,323384.0
2023-06-14 15:20:00,40.82,40.89,40.8,40.82,188440.0,38.4255,38.4914,38.4067,38.4255,188440.0
2023-06-14 15:30:00,40.82,40.86,40.79,40.84,285056.0,38.4255,38.4632,38.3973,38.4444,285056.0
2023-06-14 15:40:00,40.84,40.85,40.77,40.78,320915.0,38.4444,38.4538,38.3785,38.3879,320915.0
2023-06-14 15:50:00,40.78,40.88,40.75,40.88,1297612.0,38.3879,38.482,38.3596,38.482,1297612.0
2023-06-15 09:30:00,40.8,40.94,40.77,40.81,461999.0,38.4067,38.5385,38.3785,38.4161,461999.0
2023-06-15 09:40:00,40.81,40.94,40.7,40.89,384718.0,38.4161,38.5385,38.3126,38.4914,384718.0
2023-06-15 09:50:00,40.91,40.93,40.87,40.91,210195.0,38.5103,38.5291,38.4726,38.5103,210195.0
2023-06-15 10:00:00,40.91,40.93,40.78,40.8,338765.0,38.5103,38.5291,38.3879,38.4067,338765.0
2023-06-15 10:10:00,40.8,40.91,40.74,40.9,210937.0,38.4067,38.5103,38.3502,38.5009,210937.0
2023-06-15 10:20:00,40.9,41.06,40.89,41.04,222650.0,38.5009,38.6515,38.4914,38.6326,222650.0
2023-06-15 10:30:00,41.04,41.04,40.89,40.91,185959.0,38.6326,38.6326,38.4914,38.5103,185959.0
2023-06-15 10:40:00,40.91,41.06,40.89,41.05,234278.0,38.5103,38.6515,38.4914,38.6421,234278.0
2023-06-15 10:50:00,41.05,41.05,40.92,40.98,224756.0,38.6421,38.6421,38.5197,38.5762,224756.0
2023-06-15 11:00:00,40.98,41.04,40.97,41.04,221669.0,38.5762,38.6326,38.5667,38.6326,221669.0
2023-06-15 11:10:00,41.03,41.11,41.02,41.07,194921.0,38.6232,38.6985,38.6138,38.6609,194921.0
2023-06-15 11:20:00,41.07,41.14,41.04,41.13,158431.0,38.6609,38.7268,38.6326,38.7174,158431.0
2023-06-15 11:30:00,41.13,41.18,41.08,41.18,206332.0,38.7174,38.7644,38.6703,38.7644,206332.0
2023-06-15 11:40:00,41.18,41.21,41.07,41.09,170671.0,38.7644,38.7927,38.6609,38.6797,170671.0
2023-06-15 11:50:00,41.09,41.18,41.09,41.14,146471.0,38.6797,38.7644,38.6797,38.7268,146471.0
2023-06-15 12:00:00,41.14,41.22,41.13,41.21,217931.0,38.7268,38.8021,38.7174,38.7927,217931.0
2023-06-15 12:10:00,41.21,41.23,41.15,41.2,231810.0,38.7927,38.8115,38.7362,38.7833,231810.0
2023-06-15 12:20:00,41.19,41.24,41.15,41.23,196345.0,38.7738,38.8209,38.7362,38.8115,196345.0
2023-06-15 12:30:00,41.24,41.25,41.12,41.18,187457.0,38.8209,38.8303,38.7079,38.7644,187457.0
2023-06-15 12:40:00,41.18,41.21,41.11,41.13,203545.0,38.7644,38.7927,38.6985,38.7174,203545.0
2023-06-15 12:50:00,41.13,41.18,41.09,41.14,185262.0,38.7174,38.7644,38.6797,38.7268,185262.0
2023-06-15 13:00:00,41.13,41.14,41.07,41.08,162436.0,38.7174,38.7268,38.6609,38.6703,162436.0
2023-06-15 13:10:00,41.08,41.08,40.98,41.02,238367.0,38.6703,38.6703,38.5762,38.6138,238367.0
2023-06-15 13:20:00,41.02,41.07,41.0,41.06,235620.0,38.6138,38.6609,38.595,38.6515,235620.0
2023-06-15 13:30:00,41.06,41.13,41.06,41.09,267215.0,38.6515,38.7174,38.6515,38.6797,267215.0
2023-06-15 13:40:00,41.09,41.15,41.08,41.15,229236.0,38.6797,38.7362,38.6703,38.7362,229236.0
2023-06-15 13:50:00,41.15,41.21,41.12,41.19,240726.0,38.7362,38.7927,38.7079,38.7738,240726.0
2023-06-15 14:00:00,41.19,41.25,41.17,41.2,253550.0,38.7738,38.8303,38.755,38.7833,253550.0
2023-06-15 14:10:00,41.21,41.31,41.2,41.3,207129.0,38.7927,38.8868,38.7833,38.8774,207129.0
2023-06-15 14:20:00,41.3,41.4,41.28,41.39,182467.0,38.8774,38.9715,38.8586,38.9621,182467.0
2023-06-15 14:30:00,41.4,41.47,41.37,41.43,250073.0,38.9715,39.0374,38.9433,38.9998,250073.0
2023-06-15 14:40:00,41.43,41.47,41.34,41.41,342658.0,38.9998,39.0374,38.915,38.9809,342658.0
2023-06-15 14:50:00,41.41,41.5,41.39,41.48,326070.0,38.9809,39.0657,38.9621,39.0468,326070.0
2023-06-15 15:00:00,41.49,41.51,41.42,41.47,249171.0,39.0562,39.0751,38.9903,39.0374,249171.0
2023-06-15 15:10:00,41.47,41.55,41.45,41.48,271079.0,39.0374,39.1127,39.0186,39.0468,271079.0
2023-06-15 15:20:00,41.48,41.53,41.45,41.52,274621.0,39.0468,39.0939,39.0186,39.0845,274621.0
2023-06-15 15:30:00,41.52,41.54,41.43,41.47,351475.0,39.0845,39.1033,38.9998,39.0374,351475.0
2023-06-15 15:40:00,41.47,41.52,41.46,41.52,506105.0,39.0374,39.0845,39.028,39.0845,506105.0
2023-06-15 15:50:00,41.52,41.54,41.45,41.49,1253193.0,39.0845,39.1033,39.0186,39.0562,1253193.0
2023-06-16 09:30:00,41.52,41.66,41.26,41.34,5906148.0,39.0845,39.2163,38.8397,38.915,5906148.0
2023-06-16 09:40:00,41.35,41.41,41.24,41.38,246175.0,38.9245,38.9809,38.8209,38.9527,246175.0
2023-06-16 09:50:00,41.39,41.44,41.35,41.43,152801.0,38.9621,39.0092,38.9245,38.9998,152801.0
2023-06-16 10:00:00,41.44,41.5,41.39,41.47,195888.0,39.0092,39.0657,38.9621,39.0374,195888.0
2023-06-16 10:10:00,41.47,41.52,41.44,41.48,146546.0,39.0374,39.0845,39.0092,39.0468,146546.0
2023-06-16 10:20:00,41.47,41.52,41.43,41.52,146196.0,39.0374,39.0845,38.9998,39.0845,146196.0
2023-06-16 10:30:00,41.52,41.54,41.48,41.5,252735.0,39.0845,39.1033,39.0468,39.0657,252735.0
2023-06-16 10:40:00,41.49,41.5,41.37,41.5,181598.0,39.0562,39.0657,38.9433,39.0657,181598.0
2023-06-16 10:50:00,41.49,41.51,41.39,41.4,211867.0,39.0562,39.0751,38.9621,38.9715,211867.0
2023-06-16 11:00:00,41.4,41.4,41.3,41.36,152908.0,38.9715,38.9715,38.8774,38.9339,152908.0
2023-06-16 11:10:00,41.36,41.4,41.32,41.34,210469.0,38.9339,38.9715,38.8962,38.915,210469.0
2023-06-16 11:20:00,41.34,41.34,41.26,41.32,136394.0,38.915,38.915,38.8397,38.8962,136394.0
2023-06-16 11:30:00,41.31,41.33,41.23,41.27,167625.0,38.8868,38.9056,38.8115,38.8491,167625.0
2023-06-16 11:40:00,41.27,41.3,41.25,41.29,143529.0,38.8491,38.8774,38.8303,38.868,143529.0
2023-06-16 11:50:00,41.3,41.3,41.25,41.29,151577.0,38.8774,38.8774,38.8303,38.868,151577.0
2023-06-16 12:00:00,41.29,41.3,41.25,41.28,122893.0,38.868,38.8774,38.8303,38.8586,122893.0
2023-06-16 12:10:00,41.27,41.32,41.24,41.32,139669.0,38.8491,38.8962,38.8209,38.8962,139669.0
2023-06-16 12:20:00,41.32,41.38,41.31,41.37,111204.0,38.8962,38.9527,38.8868,38.9433,111204.0
2023-06-16 12:30:00,41.37,41.38,41.31,41.33,100083.0,38.9433,38.9527,38.8868,38.9056,100083.0
2023-06-16 12:40:00,41.33,41.35,41.29,41.35,117242.0,38.9056,38.9245,38.868,38.9245,117242.0
2023-06-16 12:50:00,41.34,41.41,41.34,41.4,121384.0,38.915,38.9809,38.915,38.9715,121384.0
2023-06-16 13:00:00,41.4,41.4,41.33,41.34,142135.0,38.9715,38.9715,38.9056,38.915,142135.0
2023-06-16 13:10:00,41.33,41.34,41.29,41.32,114400.0,38.9056,38.915,38.868,38.8962,114400.0
2023-06-16 13:20:00,41.31,41.34,41.3,41.31,103043.0,38.8868,38.915,38.8774,38.8868,103043.0
2023-06-16 13:30:00,41.31,41.35,41.28,41.34,140837.0,38.8868,38.9245,38.8586,38.915,140837.0
2023-06-16 13:40:00,41.35,41.37,41.3,41.34,115799.0,38.9245,38.9433,38.8774,38.915,115799.0
2023-06-16 13:50:00,41.33,41.4,41.33,41.39,101156.0,38.9056,38.9715,38.9056,38.9621,101156.0
2023-06-16 14:00:00,41.39,41.43,41.35,41.43,136723.0,38.9621,38.9998,38.9245,38.9998,136723.0
2023-06-16 14:10:00,41.42,41.44,41.39,41.41,108299.0,38.9903,39.0092,38.9621,38.9809,108299.0
2023-06-16 14:20:00,41.41,41.43,41.38,41.43,130059.0,38.9809,38.9998,38.9527,38.9998,130059.0
2023-06-16 14:30:00,41.43,41.43,41.35,41.4,123611.0,38.9998,38.9998,38.9245,38.9715,123611.0
2023-06-16 14:40:00,41.4,41.41,41.36,41.37,120075.0,38.9715,38.9809,38.9339,38.9433,120075.0
2023-06-16 14:50:00,41.37,41.39,41.32,41.34,177896.0,38.9433,38.9621,38.8962,38.915,177896.0
2023-06-16 15:00:00,41.34,41.36,41.27,41.29,165446.0,38.915,38.9339,38.8491,38.868,165446.0
2023-06-16 15:10:00,41.3,41.32,41.26,41.27,186222.0,38.8774,38.8962,38.8397,38.8491,186222.0
2023-06-16 15:20:00,41.27,41.33,41.26,41.29,197057.0,38.8491,38.9056,38.8397,38.868,197057.0
2023-06-16 15:30:00,41.29,41.36,41.28,41.34,341031.0,38.868,38.9339,38.8586,38.915,341031.0
2023-06-16 15:40:00,41.35,41.37,41.3,41.34,366131.0,38.9245,38.9433,38.8774,38.915,366131.0
2023-06-16 15:50:00,41.34,41.34,41.1,41.23,1991858.0,38.915,38.915,38.6891,38.8115,1991858.0
2023-06-20 09:30:00,41.24,41.31,41.01,41.02,488528.0,38.8209,38.8868,38.6044,38.6138,488528.0
2023-06-20 09:40:00,41.02,41.02,40.72,40.75,260134.0,38.6138,38.6138,38.3314,38.3596,260134.0
2023-06-20 09:50:00,40.75,40.86,40.72,40.77,256479.0,38.3596,38.4632,38.3314,38.3785,256479.0
2023-06-20 10:00:00,40.77,40.93,40.74,40.88,254040.0,38.3785,38.5291,38.3502,38.482,254040.0
2023-06-20 10:10:00,40.87,40.9,40.82,40.87,223679.0,38.4726,38.5009,38.4255,38.4726,223679.0
2023-06-20 10:20:00,40.86,40.9,40.74,40.8,234044.0,38.4632,38.5009,38.3502,38.4067,234044.0
2023-06-20 10:30:00,40.8,40.85,40.77,40.77,273722.0,38.4067,38.4538,38.3785,38.3785,273722.0
2023-06-20 10:40:00,40.77,40.82,40.71,40.81,211669.0,38.3785,38.4255,38.322,38.4161,211669.0
2023-06-20 10:50:00,40.81,40.84,40.74,40.75,267451.0,38.4161,38.4444,38.3502,38.3596,267451.0
2023-06-20 11:00:00,40.76,40.79,40.69,40.7,173367.0,38.3691,38.3973,38.3032,38.3126,173367.0
2023-06-20 11:10:00,40.69,40.72,40.64,40.68,140720.0,38.3032,38.3314,38.2561,38.2938,140720.0
2023-06-20 11:20:00,40.68,40.75,40.67,40.72,133113.0,38.2938,38.3596,38.2843,38.3314,133113.0
2023-06-20 11:30:00,40.72,40.78,40.7,40.77,136950.0,38.3314,38.3879,38.3126,38.3785,136950.0
2023-06-20 11:40:00,40.77,40.8,40.74,40.79,121044.0,38.3785,38.4067,38.3502,38.3973,121044.0
2023-06-20 11:50:00,40.8,40.82,40.78,40.78,113700.0,38.4067,38.4255,38.3879,38.3879,113700.0
2023-06-20 12:00:00,40.78,40.82,40.73,40.73,122091.0,38.3879,38.4255,38.3408,38.3408,122091.0
2023-06-20 12:10:00,40.73,40.77,40.72,40.76,128364.0,38.3408,38.3785,38.3314,38.3691,128364.0
2023-06-20 12:20:00,40.76,40.81,40.74,40.77,242063.0,38.3691,38.4161,38.3502,38.3785,242063.0
2023-06-20 12:30:00,40.77,40.79,40.74,40.76,191342.0,38.3785,38.3973,38.3502,38.3691,191342.0
2023-06-20 12:40:00,40.76,40.82,40.76,40.8,240970.0,38.3691,38.4255,38.3691,38.4067,240970.0
2023-06-20 12:50:00,40.8,40.81,40.74,40.77,258995.0,38.4067,38.4161,38.3502,38.3785,258995.0
2023-06-20 13:00:00,40.76,40.79,40.74,40.77,196885.0,38.3691,38.3973,38.3502,38.3785,196885.0
2023-06-20 13:10:00,40.77,40.78,40.75,40.78,142917.0,38.3785,38.3879,38.3596,38.3879,142917.0
2023-06-20 13:20:00,40.77,40.83,40.77,40.77,154435.0,38.3785,38.435,38.3785,38.3785,154435.0
2023-06-20 13:30:00,40.77,40.8,40.75,40.8,190222.0,38.3785,38.4067,38.3596,38.4067,190222.0
2023-06-20 13:40:00,40.8,40.8,40.76,40.77,111000.0,38.4067,38.4067,38.3691,38.3785,111000.0
2023-06-20 13:50:00,40.77,40.78,40.7,40.72,118227.0,38.3785,38.3879,38.3126,38.3314,118227.0
2023-06-20 14:00:00,40.72,40.76,40.71,40.74,106975.0,38.3314,38.3691,38.322,38.3502,106975.0
2023-06-20 14:10:00,40.75,40.77,40.72,40.77,204183.0,38.3596,38.3785,38.3314,38.3785,204183.0
2023-06-20 14:20:00,40.77,40.79,40.75,40.77,177181.0,38.3785,38.3973,38.3596,38.3785,177181.0
2023-06-20 14:30:00,40.77,40.8,40.74,40.79,101639.0,38.3785,38.4067,38.3502,38.3973,101639.0
2023-06-20 14:40:00,40.78,40.79,40.68,40.69,193552.0,38.3879,38.3973,38.2938,38.3032,193552.0
2023-06-20 14:50:00,40.69,40.7,40.66,40.66,197471.0,38.3032,38.3126,38.2749,38.2749,197471.0
2023-06-20 15:00:00,40.66,40.73,40.66,40.71,246333.0,38.2749,38.3408,38.2749,38.322,246333.0
2023-06-20 15:10:00,40.7,40.71,40.68,40.7,211693.0,38.3126,38.322,38.2938,38.3126,211693.0
2023-06-20 15:20:00,40.7,40.75,40.69,40.74,202871.0,38.3126,38.3596,38.3032,38.3502,202871.0
2023-06-20 15:30:00,40.75,40.75,40.68,40.71,310006.0,38.3596,38.3596,38.2938,38.322,310006.0
2023-06-20 15:40:00,40.7,40.73,40.67,40.68,288690.0,38.3126,38.3408,38.2843,38.2938,288690.0
2023-06-20 15:50:00,40.67,40.72,40.62,40.66,889747.0,38.2843,38.3314,38.2373,38.2749,889747.0
2023-06-21 09:30:00,40.62,40.66,40.41,40.45,312035.0,38.2373,38.2749,38.0396,38.0772,312035.0
2023-06-21 09:40:00,40.44,40.62,40.32,40.62,225239.0,38.0678,38.2373,37.9549,38.2373,225239.0
2023-06-21 09:50:00,40.62,40.68,40.54,40.68,179928.0,38.2373,38.2938,38.162,38.2938,179928.0
2023-06-21 10:00:00,40.68,40.71,40.57,40.57,169473.0,38.2938,38.322,38.1902,38.1902,169473.0
2023-06-21 10:10:00,40.58,40.71,40.58,40.66,192067.0,38.1996,38.322,38.1996,38.2749,192067.0
2023-06-21 10:20:00,40.65,40.73,40.63,40.71,260109.0,38.2655,38.3408,38.2467,38.322,260109.0
2023-06-21 10:30:00,40.71,40.74,40.65,40.71,192277.0,38.322,38.3502,38.2655,38.322,192277.0
2023-06-21 10:40:00,40.71,40.73,40.6,40.67,165538.0,38.322,38.3408,38.2184,38.2843,165538.0
2023-06-21 10:50:00,40.68,40.73,40.59,40.71,181734.0,38.2938,38.3408,38.209,38.322,181734.0
2023-06-21 11:00:00,40.71,40.73,40.66,40.72,156784.0,38.322,38.3408,38.2749,38.3314,156784.0
2023-06-21 11:10:00,40.72,40.75,40.68,40.7,135625.0,38.3314,38.3596,38.2938,38.3126,135625.0
2023-06-21 11:20:00,40.7,40.77,40.65,40.67,145604.0,38.3126,38.3785,38.2655,38.2843,145604.0
2023-06-21 11:30:00,40.67,40.72,40.64,40.71,111722.0,38.2843,38.3314,38.2561,38.322,111722.0
2023-06-21 11:40:00,40.7,40.74,40.68,40.71,124406.0,38.3126,38.3502,38.2938,38.322,124406.0
2023-06-21 11:50:00,40.7,40.71,40.66,40.69,104703.0,38.3126,38.322,38.2749,38.3032,104703.0
2023-06-21 12:00:00,40.69,40.78,40.68,40.77,150277.0,38.3032,38.3879,38.2938,38.3785,150277.0
2023-06-21 12:10:00,40.77,40.82,40.77,40.78,105746.0,38.3785,38.4255,38.3785,38.3879,105746.0
2023-06-21 12:20:00,40.79,40.79,40.71,40.73,103340.0,38.3973,38.3973,38.322,38.3408,103340.0
2023-06-21 12:30:00,40.74,40.8,40.73,40.76,161361.0,38.3502,38.4067,38.3408,38.3691,161361.0
2023-06-21 12:40:00,40.76,40.79,40.72,40.74,179451.0,38.3691,38.3973,38.3314,38.3502,179451.0
2023-06-21 12:50:00,40.74,40.81,40.73,40.81,278050.0,38.3502,38.4161,38.3408,38.4161,278050.0
2023-06-21 13:00:00,40.8,40.81,40.71,40.73,237755.0,38.4067,38.4161,38.322,38.3408,237755.0
2023-06-21 13:10:00,40.74,40.79,40.73,40.73,131637.0,38.3502,38.3973,38.3408,38.3408,131637.0
2023-06-21 13:20:00,40.73,40.78,40.69,40.77,149851.0,38.3408,38.3879,38.3032,38.3785,149851.0
2023-06-21 13:30:00,40.77,40.8,40.74,40.8,210090.0,38.3785,38.4067,38.3502,38.4067,210090.0
2023-06-21 13:40:00,40.8,40.81,40.75,40.8,108686.0,38.4067,38.4161,38.3596,38.4067,108686.0
2023-06-21 13:50:00,40.8,40.85,40.79,40.85,143773.0,38.4067,38.4538,38.3973,38.4538,143773.0
2023-06-21 14:00:00,40.86,40.86,40.81,40.81,139956.0,38.4632,38.4632,38.4161,38.4161,139956.0
2023-06-21 14:10:00,40.81,40.88,40.8,40.87,162356.0,38.4161,38.482,38.4067,38.4726,162356.0
2023-06-21 14:20:00,40.87,40.94,40.86,40.9,189831.0,38.4726,38.5385,38.4632,38.5009,189831.0
2023-06-21 14:30:00,40.9,40.9,40.81,40.84,272952.0,38.5009,38.5009,38.4161,38.4444,272952.0
2023-06-21 14:40:00,40.84,40.85,40.79,40.8,119161.0,38.4444,38.4538,38.3973,38.4067,119161.0
2023-06-21 14:50:00,40.8,40.87,40.78,40.84,139611.0,38.4067,38.4726,38.3879,38.4444,139611.0
2023-06-21 15:00:00,40.84,40.85,40.78,40.78,203306.0,38.4444,38.4538,38.3879,38.3879,203306.0
2023-06-21 15:10:00,40.79,40.8,40.72,40.75,153062.0,38.3973,38.4067,38.3314,38.3596,153062.0
2023-06-21 15:20:00,40.75,40.75,40.69,40.72,292592.0,38.3596,38.3596,38.3032,38.3314,292592.0
2023-06-21 15:30:00,40.71,40.75,40.69,40.71,582159.0,38.322,38.3596,38.3032,38.322,582159.0
2023-06-21 15:40:00,40.7,40.74,40.66,40.66,395375.0,38.3126,38.3502,38.2749,38.2749,395375.0
2023-06-21 15:50:00,40.66,40.69,40.59,40.61,1122641.0,38.2749,38.3032,38.209,38.2279,1122641.0
2023-06-22 09:30:00,40.7,40.75,40.48,40.54,737656.0,38.3126,38.3596,38.1055,38.162,737656.0
2023-06-22 09:40:00,40.55,40.55,40.38,40.48,280075.0,38.1714,38.1714,38.0114,38.1055,280075.0
2023-06-22 09:50:00,40.48,40.6,40.42,40.43,246784.0,38.1055,38.2184,38.049,38.0584,246784.0
2023-06-22 10:00:00,40.43,40.44,40.31,40.35,209619.0,38.0584,38.0678,37.9455,37.9831,209619.0
2023-06-22 10:10:00,40.34,40.45,40.32,40.4,251774.0,37.9737,38.0772,37.9549,38.0302,251774.0
2023-06-22 10:20:00,40.4,40.46,40.34,40.43,145441.0,38.0302,38.0867,37.9737,38.0584,145441.0
2023-06-22 10:30:00,40.44,40.44,40.27,40.27,245234.0,38.0678,38.0678,37.9078,37.9078,245234.0
2023-06-22 10:40:00,40.28,40.34,40.2,40.34,185901.0,37.9172,37.9737,37.8419,37.9737,185901.0
2023-06-22 10:50:00,40.34,40.35,40.29,40.3,165570.0,37.9737,37.9831,37.9266,37.936,165570.0
2023-06-22 11:00:00,40.3,40.33,40.25,40.29,153340.0,37.936,37.9643,37.889,37.9266,153340.0
2023-06-22 11:10:00,40.29,40.31,40.25,40.28,120332.0,37.9266,37.9455,37.889,37.9172,120332.0
2023-06-22 11:20:00,40.29,40.39,40.28,40.39,158037.0,37.9266,38.0208,37.9172,38.0208,158037.0
2023-06-22 11:30:00,40.39,40.39,40.31,40.33,158176.0,38.0208,38.0208,37.9455,37.9643,158176.0
2023-06-22 11:40:00,40.34,40.41,40.32,40.33,180923.0,37.9737,38.0396,37.9549,37.9643,180923.0
2023-06-22 11:50:00,40.32,40.37,40.31,40.32,159356.0,37.9549,38.0019,37.9455,37.9549,159356.0
2023-06-22 12:00:00,40.32,40.39,40.29,40.39,200108.0,37.9549,38.0208,37.9266,38.0208,200108.0
2023-06-22 12:10:00,40.39,40.43,40.36,40.39,141575.0,38.0208,38.0584,37.9925,38.0208,141575.0
2023-06-22 12:20:00,40.39,40.5,40.39,40.47,246758.0,38.0208,38.1243,38.0208,38.0961,246758.0
2023-06-22 12:30:00,40.46,40.5,40.44,40.46,169044.0,38.0867,38.1243,38.0678,38.0867,169044.0
2023-06-22 12:40:00,40.47,40.5,40.43,40.46,214973.0,38.0961,38.1243,38.0584,38.0867,214973.0
2023-06-22 12:50:00,40.46,40.47,40.43,40.46,200820.0,38.0867,38.0961,38.0584,38.0867,200820.0
2023-06-22 13:00:00,40.46,40.48,40.38,40.39,394225.0,38.0867,38.1055,38.0114,38.0208,394225.0
2023-06-22 13:10:00,40.4,40.42,40.36,40.39,385013.0,38.0302,38.049,37.9925,38.0208,385013.0
2023-06-22 13:20:00,40.39,40.45,40.36,40.43,433108.0,38.0208,38.0772,37.9925,38.0584,433108.0
2023-06-22 13:30:00,40.43,40.43,40.31,40.39,288106.0,38.0584,38.0584,37.9455,38.0208,288106.0
2023-06-22 13:40:00,40.39,40.48,40.38,40.47,166853.0,38.0208,38.1055,38.0114,38.0961,166853.0
2023-06-22 13:50:00,40.47,40.53,40.44,40.52,268294.0,38.0961,38.1526,38.0678,38.1431,268294.0
2023-06-22 14:00:00,40.53,40.61,40.5,40.59,166243.0,38.1526,38.2279,38.1243,38.209,166243.0
2023-06-22 14:10:00,40.59,40.66,40.58,40.66,263561.0,38.209,38.2749,38.1996,38.2749,263561.0
2023-06-22 14:20:00,40.66,40.68,40.6,40.61,363519.0,38.2749,38.2938,38.2184,38.2279,363519.0
2023-06-22 14:30:00,40.61,40.64,40.59,40.63,122914.0,38.2279,38.2561,38.209,38.2467,122914.0
2023-06-22 14:40:00,40.63,40.64,40.59,40.59,130182.0,38.2467,38.2561,38.209,38.209,130182.0
2023-06-22 14:50:00,40.59,40.66,40.59,40.64,205591.0,38.209,38.2749,38.209,38.2561,205591.0
2023-06-22 15:00:00,40.65,40.66,40.62,40.64,124842.0,38.2655,38.2749,38.2373,38.2561,124842.0
2023-06-22 15:10:00,40.63,40.66,40.61,40.63,179865.0,38.2467,38.2749,38.2279,38.2467,179865.0
2023-06-22 15:20:00,40.63,40.65,40.6,40.62,210570.0,38.2467,38.2655,38.2184,38.2373,210570.0
2023-06-22 15:30:00,40.62,40.63,40.59,40.62,278732.0,38.2373,38.2467,38.209,38.2373,278732.0
2023-06-22 15:40:00,40.62,40.63,40.56,40.58,252077.0,38.2373,38.2467,38.1808,38.1996,252077.0
2023-06-22 15:50:00,40.58,40.6,40.54,40.57,656005.0,38.1996,38.2184,38.162,38.1902,656005.0
2023-06-23 09:30:00,40.32,40.39,40.09,40.14,349683.0,37.9549,38.0208,37.7384,37.7854,349683.0
2023-06-23 09:40:00,40.13,40.46,40.11,40.44,226788.0,37.776,38.0867,37.7572,38.0678,226788.0
2023-06-23 09:50:00,40.43,40.49,40.42,40.45,172025.0,38.0584,38.1149,38.049,38.0772,172025.0
2023-06-23 10:00:00,40.44,40.51,40.42,40.47,257378.0,38.0678,38.1337,38.049,38.0961,257378.0
2023-06-23 10:10:00,40.47,40.49,40.39,40.41,153474.0,38.0961,38.1149,38.0208,38.0396,153474.0
2023-06-23 10:20:00,40.41,40.41,40.31,40.34,139015.0,38.0396,38.0396,37.9455,37.9737,139015.0
2023-06-23 10:30:00,40.34,40.4,40.34,40.39,163839.0,37.9737,38.0302,37.9737,38.0208,163839.0
2023-06-23 10:40:00,40.4,40.41,40.33,40.34,89220.0,38.0302,38.0396,37.9643,37.9737,89220.0
2023-06-23 10:50:00,40.34,40.36,40.27,40.29,135524.0,37.9737,37.9925,37.9078,37.9266,135524.0
2023-06-23 11:00:00,40.3,40.34,40.29,40.34,134267.0,37.936,37.9737,37.9266,37.9737,134267.0
2023-06-23 11:10:00,40.34,40.37,40.28,40.29,101661.0,37.9737,38.0019,37.9172,37.9266,101661.0
2023-06-23 11:20:00,40.29,40.29,40.21,40.25,121699.0,37.9266,37.9266,37.8513,37.889,121699.0
2023-06-23 11:30:00,40.25,40.32,40.24,40.27,115259.0,37.889,37.9549,37.8796,37.9078,115259.0
2023-06-23 11:40:00,40.27,40.35,40.26,40.29,172085.0,37.9078,37.9831,37.8984,37.9266,172085.0
2023-06-23 11:50:00,40.3,40.32,40.26,40.31,196226.0,37.936,37.9549,37.8984,37.9455,196226.0
2023-06-23 12:00:00,40.3,40.33,40.28,40.32,174897.0,37.936,37.9643,37.9172,37.9549,174897.0
2023-06-23 12:10:00,40.32,40.37,40.28,40.36,164393.0,37.9549,38.0019,37.9172,37.9925,164393.0
2023-06-23 12:20:00,40.37,40.42,40.34,40.42,92879.0,38.0019,38.049,37.9737,38.049,92879.0
2023-06-23 12:30:00,40.42,40.43,40.36,40.39,98953.0,38.049,38.0584,37.9925,38.0208,98953.0
2023-06-23 12:40:00,40.38,40.41,40.37,40.41,105733.0,38.0114,38.0396,38.0019,38.0396,105733.0
2023-06-23 12:50:00,40.4,40.42,40.36,40.39,80216.0,38.0302,38.049,37.9925,38.0208,80216.0
2023-06-23 13:00:00,40.39,40.41,40.37,40.39,94448.0,38.0208,38.0396,38.0019,38.0208,94448.0
2023-06-23 13:10:00,40.39,40.42,40.33,40.34,107958.0,38.0208,38.049,37.9643,37.9737,107958.0
2023-06-23 13:20:00,40.34,40.38,40.33,40.34,89497.0,37.9737,38.0114,37.9643,37.9737,89497.0
2023-06-23 13:30:00,40.35,40.37,40.32,40.33,131070.0,37.9831,38.0019,37.9549,37.9643,131070.0
2023-06-23 13:40:00,40.34,40.34,40.29,40.3,74872.0,37.9737,37.9737,37.9266,37.936,74872.0
2023-06-23 13:50:00,40.3,40.31,40.24,40.24,151927.0,37.936,37.9455,37.8796,37.8796,151927.0
2023-06-23 14:00:00,40.24,40.25,40.19,40.19,85206.0,37.8796,37.889,37.8325,37.8325,85206.0
2023-06-23 14:10:00,40.19,40.21,40.16,40.21,119102.0,37.8325,37.8513,37.8043,37.8513,119102.0
2023-06-23 14:20:00,40.21,40.21,40.15,40.15,134673.0,37.8513,37.8513,37.7948,37.7948,134673.0
2023-06-23 14:30:00,40.16,40.17,40.13,40.16,120267.0,37.8043,37.8137,37.776,37.8043,120267.0
2023-06-23 14:40:00,40.16,40.17,40.09,40.1,116255.0,37.8043,37.8137,37.7384,37.7478,116255.0
2023-06-23 14:50:00,40.11,40.11,40.06,40.08,140405.0,37.7572,37.7572,37.7101,37.729,140405.0
2023-06-23 15:00:00,40.08,40.1,40.03,40.09,265770.0,37.729,37.7478,37.6819,37.7384,265770.0
2023-06-23 15:10:00,40.09,40.16,40.09,40.16,255627.0,37.7384,37.8043,37.7384,37.8043,255627.0
2023-06-23 15:20:00,40.16,40.16,40.05,40.07,447540.0,37.8043,37.8043,37.7007,37.7195,447540.0
2023-06-23 15:30:00,40.07,40.15,40.06,40.14,314018.0,37.7195,37.7948,37.7101,37.7854,314018.0
2023-06-23 15:40:00,40.14,40.16,40.11,40.12,299569.0,37.7854,37.8043,37.7572,37.7666,299569.0
2023-06-23 15:50:00,40.12,40.13,39.94,40.07,2682940.0,37.7666,37.776,37.5972,37.7195,2682940.0
2023-06-26 09:30:00,40.27,40.34,40.17,40.26,336783.0,37.9078,37.9737,37.8137,37.8984,336783.0
2023-06-26 09:40:00,40.27,40.35,40.21,40.33,394419.0,37.9078,37.9831,37.8513,37.9643,394419.0
2023-06-26 09:50:00,40.33,40.37,40.25,40.3,183168.0,37.9643,38.0019,37.889,37.936,183168.0
2023-06-26 10:00:00,40.29,40.44,40.26,40.38,176464.0,37.9266,38.0678,37.8984,38.0114,176464.0
2023-06-26 10:10:00,40.37,40.45,40.33,40.42,162573.0,38.0019,38.0772,37.9643,38.049,162573.0
2023-06-26 10:20:00,40.41,40.46,40.38,40.43,212171.0,38.0396,38.0867,38.0114,38.0584,212171.0
2023-06-26 10:30:00,40.43,40.5,40.42,40.48,251631.0,38.0584,38.1243,38.049,38.1055,251631.0
2023-06-26 10:40:00,40.47,40.5,40.38,40.48,214514.0,38.0961,38.1243,38.0114,38.1055,214514.0
2023-06-26 10:50:00,40.48,40.48,40.42,40.43,250081.0,38.1055,38.1055,38.049,38.0584,250081.0
2023-06-26 11:00:00,40.43,40.47,40.42,40.43,176250.0,38.0584,38.0961,38.049,38.0584,176250.0
2023-06-26 11:10:00,40.43,40.47,40.41,40.47,156011.0,38.0584,38.0961,38.0396,38.0961,156011.0
2023-06-26 11:20:00,40.47,40.47,40.41,40.44,207812.0,38.0961,38.0961,38.0396,38.0678,207812.0
2023-06-26 11:30:00,40.45,40.48,40.42,40.47,103930.0,38.0772,38.1055,38.049,38.0961,103930.0
2023-06-26 11:40:00,40.47,40.52,40.43,40.51,146831.0,38.0961,38.1431,38.0584,38.1337,146831.0
2023-06-26 11:50:00,40.51,40.61,40.5,40.61,159324.0,38.1337,38.2279,38.1243,38.2279,159324.0
2023-06-26 12:00:00,40.61,40.65,40.54,40.58,159732.0,38.2279,38.2655,38.162,38.1996,159732.0
2023-06-26 12:10:00,40.57,40.67,40.55,40.66,187710.0,38.1902,38.2843,38.1714,38.2749,187710.0
2023-06-26 12:20:00,40.66,40.7,40.64,40.68,197753.0,38.2749,38.3126,38.2561,38.2938,197753.0
2023-06-26 12:30:00,40.68,40.69,40.59,40.63,179154.0,38.2938,38.3032,38.209,38.2467,179154.0
2023-06-26 12:40:00,40.62,40.73,40.62,40.69,140207.0,38.2373,38.3408,38.2373,38.3032,140207.0
2023-06-26 12:50:00,40.69,40.73,40.66,40.73,146349.0,38.3032,38.3408,38.2749,38.3408,146349.0
2023-06-26 13:00:00,40.72,40.73,40.66,40.7,206579.0,38.3314,38.3408,38.2749,38.3126,206579.0
2023-06-26 13:10:00,40.7,40.74,40.69,40.72,247822.0,38.3126,38.3502,38.3032,38.3314,247822.0
2023-06-26 13:20:00,40.72,40.78,40.68,40.75,162365.0,38.3314,38.3879,38.2938,38.3596,162365.0
2023-06-26 13:30:00,40.75,40.77,40.71,40.76,148671.0,38.3596,38.3785,38.322,38.3691,148671.0
2023-06-26 13:40:00,40.76,40.78,40.73,40.73,204623.0,38.3691,38.3879,38.3408,38.3408,204623.0
2023-06-26 13:50:00,40.73,40.74,40.65,40.65,131245.0,38.3408,38.3502,38.2655,38.2655,131245.0
2023-06-26 14:00:00,40.66,40.67,40.56,40.56,174097.0,38.2749,38.2843,38.1808,38.1808,174097.0
2023-06-26 14:10:00,40.56,40.6,40.53,40.57,155559.0,38.1808,38.2184,38.1526,38.1902,155559.0
2023-06-26 14:20:00,40.57,40.61,40.57,40.6,172868.0,38.1902,38.2279,38.1902,38.2184,172868.0
2023-06-26 14:30:00,40.59,40.67,40.59,40.66,169470.0,38.209,38.2843,38.209,38.2749,169470.0
2023-06-26 14:40:00,40.66,40.67,40.61,40.66,152651.0,38.2749,38.2843,38.2279,38.2749,152651.0
2023-06-26 14:50:00,40.66,40.67,40.62,40.64,150566.0,38.2749,38.2843,38.2373,38.2561,150566.0
2023-06-26 15:00:00,40.64,40.68,40.62,40.62,135523.0,38.2561,38.2938,38.2373,38.2373,135523.0
2023-06-26 15:10:00,40.63,40.64,40.58,40.64,156180.0,38.2467,38.2561,38.1996,38.2561,156180.0
2023-06-26 15:20:00,40.64,40.68,40.61,40.66,248818.0,38.2561,38.2938,38.2279,38.2749,248818.0
2023-06-26 15:30:00,40.67,40.68,40.6,40.61,360365.0,38.2843,38.2938,38.2184,38.2279,360365.0
2023-06-26 15:40:00,40.61,40.67,40.55,40.59,394087.0,38.2279,38.2843,38.1714,38.209,394087.0
2023-06-26 15:50:00,40.58,40.64,40.57,40.59,2328995.0,38.1996,38.2561,38.1902,38.209,2328995.0
2023-06-27 09:30:00,40.37,40.8,40.37,40.78,399132.0,38.0019,38.4067,38.0019,38.3879,399132.0
2023-06-27 09:40:00,40.77,40.8,40.66,40.74,176109.0,38.3785,38.4067,38.2749,38.3502,176109.0
2023-06-27 09:50:00,40.73,40.85,40.68,40.85,136249.0,38.3408,38.4538,38.2938,38.4538,136249.0
2023-06-27 10:00:00,40.84,41.0,40.83,40.95,268435.0,38.4444,38.595,38.435,38.5479,268435.0
2023-06-27 10:10:00,40.94,41.01,40.89,40.98,280329.0,38.5385,38.6044,38.4914,38.5762,280329.0
2023-06-27 10:20:00,40.97,41.01,40.93,40.97,165366.0,38.5667,38.6044,38.5291,38.5667,165366.0
2023-06-27 10:30:00,40.97,41.16,40.94,41.14,221312.0,38.5667,38.7456,38.5385,38.7268,221312.0
2023-06-27 10:40:00,41.14,41.22,41.06,41.18,183272.0,38.7268,38.8021,38.6515,38.7644,183272.0
2023-06-27 10:50:00,41.18,41.21,41.13,41.2,240407.0,38.7644,38.7927,38.7174,38.7833,240407.0
2023-06-27 11:00:00,41.19,41.33,41.19,41.31,287636.0,38.7738,38.9056,38.7738,38.8868,287636.0
2023-06-27 11:10:00,41.31,41.32,41.22,41.32,284579.0,38.8868,38.8962,38.8021,38.8962,284579.0
2023-06-27 11:20:00,41.32,41.34,41.27,41.3,338103.0,38.8962,38.915,38.8491,38.8774,338103.0
2023-06-27 11:30:00,41.3,41.32,41.25,41.27,262386.0,38.8774,38.8962,38.8303,38.8491,262386.0
2023-06-27 11:40:00,41.28,41.3,41.2,41.28,395726.0,38.8586,38.8774,38.7833,38.8586,395726.0
2023-06-27 11:50:00,41.28,41.36,41.23,41.33,295497.0,38.8586,38.9339,38.8115,38.9056,295497.0
2023-06-27 12:00:00,41.32,41.34,41.25,41.26,167555.0,38.8962,38.915,38.8303,38.8397,167555.0
2023-06-27 12:10:00,41.26,41.32,41.24,41.25,157979.0,38.8397,38.8962,38.8209,38.8303,157979.0
2023-06-27 12:20:00,41.25,41.32,41.24,41.3,161058.0,38.8303,38.8962,38.8209,38.8774,161058.0
2023-06-27 12:30:00,41.3,41.34,41.29,41.34,222655.0,38.8774,38.915,38.868,38.915,222655.0
2023-06-27 12:40:00,41.34,41.39,41.32,41.37,281493.0,38.915,38.9621,38.8962,38.9433,281493.0
2023-06-27 12:50:00,41.37,41.4,41.33,41.4,155247.0,38.9433,38.9715,38.9056,38.9715,155247.0
2023-06-27 13:00:00,41.39,41.44,41.39,41.41,151332.0,38.9621,39.0092,38.9621,38.9809,151332.0
2023-06-27 13:10:00,41.41,41.46,41.4,41.43,127732.0,38.9809,39.028,38.9715,38.9998,127732.0
2023-06-27 13:20:00,41.43,41.53,41.42,41.53,257259.0,38.9998,39.0939,38.9903,39.0939,257259.0
2023-06-27 13:30:00,41.52,41.56,41.46,41.48,169011.0,39.0845,39.1221,39.028,39.0468,169011.0
2023-06-27 13:40:00,41.49,41.51,41.43,41.5,295695.0,39.0562,39.0751,38.9998,39.0657,295695.0
2023-06-27 13:50:00,41.5,41.52,41.44,41.44,175144.0,39.0657,39.0845,39.0092,39.0092,175144.0
2023-06-27 14:00:00,41.44,41.5,41.43,41.46,137702.0,39.0092,39.0657,38.9998,39.028,137702.0
2023-06-27 14:10:00,41.46,41.51,41.46,41.5,139958.0,39.028,39.0751,39.028,39.0657,139958.0
2023-06-27 14:20:00,41.5,41.51,41.47,41.48,184358.0,39.0657,39.0751,39.0374,39.0468,184358.0
2023-06-27 14:30:00,41.49,41.51,41.47,41.48,89720.0,39.0562,39.0751,39.0374,39.0468,89720.0
2023-06-27 14:40:00,41.48,41.51,41.43,41.5,173649.0,39.0468,39.0751,38.9998,39.0657,173649.0
2023-06-27 14:50:00,41.51,41.51,41.45,41.46,172909.0,39.0751,39.0751,39.0186,39.028,172909.0
2023-06-27 15:00:00,41.46,41.53,41.46,41.51,187233.0,39.028,39.0939,39.028,39.0751,187233.0
2023-06-27 15:10:00,41.5,41.51,41.48,41.51,200008.0,39.0657,39.0751,39.0468,39.0751,200008.0
2023-06-27 15:20:00,41.51,41.59,41.5,41.55,509633.0,39.0751,39.1504,39.0657,39.1127,509633.0
2023-06-27 15:30:00,41.55,41.57,41.47,41.48,328577.0,39.1127,39.1315,39.0374,39.0468,328577.0
2023-06-27 15:40:00,41.48,41.53,41.45,41.52,541346.0,39.0468,39.0939,39.0186,39.0845,541346.0
2023-06-27 15:50:00,41.52,41.52,41.44,41.48,1561149.0,39.0845,39.0845,39.0092,39.0468,1561149.0
2023-06-28 09:30:00,41.97,42.04,41.37,41.4,1104484.0,39.5081,39.574,38.9433,38.9715,1104484.0
2023-06-28 09:40:00,41.4,41.43,41.31,41.37,267843.0,38.9715,38.9998,38.8868,38.9433,267843.0
2023-06-28 09:50:00,41.37,41.6,41.37,41.6,260279.0,38.9433,39.1598,38.9433,39.1598,260279.0
2023-06-28 10:00:00,41.59,41.6,41.46,41.47,173769.0,39.1504,39.1598,39.028,39.0374,173769.0
2023-06-28 10:10:00,41.48,41.58,41.46,41.52,205738.0,39.0468,39.141,39.028,39.0845,205738.0
2023-06-28 10:20:00,41.52,41.53,41.41,41.47,196474.0,39.0845,39.0939,38.9809,39.0374,196474.0
2023-06-28 10:30:00,41.48,41.54,41.44,41.51,217049.0,39.0468,39.1033,39.0092,39.0751,217049.0
2023-06-28 10:40:00,41.5,41.55,41.43,41.49,172684.0,39.0657,39.1127,38.9998,39.0562,172684.0
2023-06-28 10:50:00,41.49,41.51,41.46,41.5,157005.0,39.0562,39.0751,39.028,39.0657,157005.0
2023-06-28 11:00:00,41.5,41.52,41.45,41.51,159900.0,39.0657,39.0845,39.0186,39.0751,159900.0
2023-06-28 11:10:00,41.51,41.53,41.41,41.45,166419.0,39.0751,39.0939,38.9809,39.0186,166419.0
2023-06-28 11:20:00,41.45,41.52,41.45,41.48,174192.0,39.0186,39.0845,39.0186,39.0468,174192.0
2023-06-28 11:30:00,41.48,41.51,41.44,41.46,177394.0,39.0468,39.0751,39.0092,39.028,177394.0
2023-06-28 11:40:00,41.46,41.48,41.42,41.46,142263.0,39.028,39.0468,38.9903,39.028,142263.0
2023-06-28 11:50:00,41.45,41.46,41.41,41.44,116960.0,39.0186,39.028,38.9809,39.0092,116960.0
2023-06-28 12:00:00,41.45,41.57,41.43,41.56,121112.0,39.0186,39.1315,38.9998,39.1221,121112.0
2023-06-28 12:10:00,41.57,41.61,41.54,41.61,213890.0,39.1315,39.1692,39.1033,39.1692,213890.0
2023-06-28 12:20:00,41.61,41.67,41.6,41.63,160537.0,39.1692,39.2257,39.1598,39.188,160537.0
2023-06-28 12:30:00,41.63,41.64,41.5,41.51,182431.0,39.188,39.1974,39.0657,39.0751,182431.0
2023-06-28 12:40:00,41.51,41.53,41.35,41.43,275990.0,39.0751,39.0939,38.9245,38.9998,275990.0
2023-06-28 12:50:00,41.43,41.44,41.34,41.43,135109.0,38.9998,39.0092,38.915,38.9998,135109.0
2023-06-28 13:00:00,41.43,41.44,41.37,41.37,111191.0,38.9998,39.0092,38.9433,38.9433,111191.0
2023-06-28 13:10:00,41.37,41.44,41.35,41.42,98493.0,38.9433,39.0092,38.9245,38.9903,98493.0
2023-06-28 13:20:00,41.42,41.48,41.42,41.48,96767.0,38.9903,39.0468,38.9903,39.0468,96767.0
2023-06-28 13:30:00,41.48,41.5,41.43,41.45,130548.0,39.0468,39.0657,38.9998,39.0186,130548.0
2023-06-28 13:40:00,41.45,41.46,41.39,41.45,105843.0,39.0186,39.028,38.9621,39.0186,105843.0
2023-06-28 13:50:00,41.46,41.5,41.45,41.48,113499.0,39.028,39.0657,39.0186,39.0468,113499.0
2023-06-28 14:00:00,41.48,41.53,41.47,41.52,127814.0,39.0468,39.0939,39.0374,39.0845,127814.0
2023-06-28 14:10:00,41.52,41.55,41.5,41.53,148871.0,39.0845,39.1127,39.0657,39.0939,148871.0
2023-06-28 14:20:00,41.54,41.6,41.53,41.6,217992.0,39.1033,39.1598,39.0939,39.1598,217992.0
2023-06-28 14:30:00,41.59,41.62,41.52,41.54,302002.0,39.1504,39.1786,39.0845,39.1033,302002.0
2023-06-28 14:40:00,41.54,41.58,41.52,41.52,130531.0,39.1033,39.141,39.0845,39.0845,130531.0
2023-06-28 14:50:00,41.52,41.56,41.52,41.54,141434.0,39.0845,39.1221,39.0845,39.1033,141434.0
2023-06-28 15:00:00,41.54,41.55,41.45,41.5,395262.0,39.1033,39.1127,39.0186,39.0657,395262.0
2023-06-28 15:10:00,41.5,41.55,41.49,41.55,160404.0,39.0657,39.1127,39.0562,39.1127,160404.0
2023-06-28 15:20:00,41.55,41.57,41.51,41.54,193660.0,39.1127,39.1315,39.0751,39.1033,193660.0
2023-06-28 15:30:00,41.53,41.61,41.52,41.6,229831.0,39.0939,39.1692,39.0845,39.1598,229831.0
2023-06-28 15:40:00,41.6,41.68,41.6,41.65,318590.0,39.1598,39.2351,39.1598,39.2069,318590.0
2023-06-28 15:50:00,41.66,41.7,41.57,41.7,1324689.0,39.2163,39.2539,39.1315,39.2539,1324689.0
2023-06-29 09:30:00,41.38,41.58,41.3,41.55,447103.0,38.9527,39.141,38.8774,39.1127,447103.0
2023-06-29 09:40:00,41.55,41.71,41.55,41.64,306088.0,39.1127,39.2633,39.1127,39.1974,306088.0
2023-06-29 09:50:00,41.64,41.72,41.58,41.71,129807.0,39.1974,39.2728,39.141,39.2633,129807.0
2023-06-29 10:00:00,41.71,41.73,41.59,41.66,242404.0,39.2633,39.2822,39.1504,39.2163,242404.0
2023-06-29 10:10:00,41.66,41.68,41.56,41.66,159938.0,39.2163,39.2351,39.1221,39.2163,159938.0
2023-06-29 10:20:00,41.66,41.69,41.56,41.58,141149.0,39.2163,39.2445,39.1221,39.141,141149.0
2023-06-29 10:30:00,41.58,41.66,41.54,41.65,171252.0,39.141,39.2163,39.1033,39.2069,171252.0
2023-06-29 10:40:00,41.65,41.65,41.54,41.59,221668.0,39.2069,39.2069,39.1033,39.1504,221668.0
2023-06-29 10:50:00,41.6,41.62,41.56,41.57,128813.0,39.1598,39.1786,39.1221,39.1315,128813.0
2023-06-29 11:00:00,41.57,41.62,41.55,41.59,126137.0,39.1315,39.1786,39.1127,39.1504,126137.0
2023-06-29 11:10:00,41.59,41.63,41.58,41.61,126865.0,39.1504,39.188,39.141,39.1692,126865.0
2023-06-29 11:20:00,41.62,41.63,41.55,41.58,129452.0,39.1786,39.188,39.1127,39.141,129452.0
2023-06-29 11:30:00,41.58,41.62,41.57,41.59,122046.0,39.141,39.1786,39.1315,39.1504,122046.0
2023-06-29 11:40:00,41.58,41.61,41.58,41.6,123580.0,39.141,39.1692,39.141,39.1598,123580.0
2023-06-29 11:50:00,41.59,41.65,41.59,41.64,139858.0,39.1504,39.2069,39.1504,39.1974,139858.0
2023-06-29 12:00:00,41.63,41.66,41.62,41.65,102032.0,39.188,39.2163,39.1786,39.2069,102032.0
2023-06-29 12:10:00,41.65,41.67,41.62,41.66,121867.0,39.2069,39.2257,39.1786,39.2163,121867.0
2023-06-29 12:20:00,41.66,41.72,41.66,41.7,94272.0,39.2163,39.2728,39.2163,39.2539,94272.0
2023-06-29 12:30:00,41.7,41.71,41.67,41.71,106624.0,39.2539,39.2633,39.2257,39.2633,106624.0
2023-06-29 12:40:00,41.71,41.71,41.66,41.66,81346.0,39.2633,39.2633,39.2163,39.2163,81346.0
2023-06-29 12:50:00,41.67,41.68,41.61,41.65,81741.0,39.2257,39.2351,39.1692,39.2069,81741.0
2023-06-29 13:00:00,41.64,41.65,41.53,41.62,111555.0,39.1974,39.2069,39.0939,39.1786,111555.0
2023-06-29 13:10:00,41.62,41.63,41.59,41.62,86120.0,39.1786,39.188,39.1504,39.1786,86120.0
2023-06-29 13:20:00,41.62,41.63,41.58,41.59,61134.0,39.1786,39.188,39.141,39.1504,61134.0
2023-06-29 13:30:00,41.6,41.6,41.55,41.57,110960.0,39.1598,39.1598,39.1127,39.1315,110960.0
2023-06-29 13:40:00,41.58,41.59,41.55,41.58,101653.0,39.141,39.1504,39.1127,39.141,101653.0
2023-06-29 13:50:00,41.58,41.6,41.54,41.55,104300.0,39.141,39.1598,39.1033,39.1127,104300.0
2023-06-29 14:00:00,41.55,41.56,41.45,41.47,155839.0,39.1127,39.1221,39.0186,39.0374,155839.0
2023-06-29 14:10:00,41.46,41.53,41.45,41.52,66293.0,39.028,39.0939,39.0186,39.0845,66293.0
2023-06-29 14:20:00,41.53,41.53,41.46,41.49,116922.0,39.0939,39.0939,39.028,39.0562,116922.0
2023-06-29 14:30:00,41.48,41.51,41.45,41.45,102801.0,39.0468,39.0751,39.0186,39.0186,102801.0
2023-06-29 14:40:00,41.45,41.46,41.39,41.39,231485.0,39.0186,39.028,38.9621,38.9621,231485.0
2023-06-29 14:50:00,41.39,41.44,41.36,41.43,119158.0,38.9621,39.0092,38.9339,38.9998,119158.0
2023-06-29 15:00:00,41.43,41.48,41.42,41.48,107997.0,38.9998,39.0468,38.9903,39.0468,107997.0
2023-06-29 15:10:00,41.48,41.49,41.45,41.48,145277.0,39.0468,39.0562,39.0186,39.0468,145277.0
2023-06-29 15:20:00,41.48,41.5,41.46,41.49,156660.0,39.0468,39.0657,39.028,39.0562,156660.0
2023-06-29 15:30:00,41.49,41.55,41.46,41.48,264923.0,39.0562,39.1127,39.028,39.0468,264923.0
2023-06-29 15:40:00,41.48,41.49,41.44,41.48,286749.0,39.0468,39.0562,39.0092,39.0468,286749.0
2023-06-29 15:50:00,41.48,41.55,41.41,41.48,1651349.0,39.0468,39.1127,38.9809,39.0468,1651349.0
2023-06-30 09:30:00,41.74,41.88,41.7,41.74,598246.0,39.2916,39.4234,39.2539,39.2916,598246.0
2023-06-30 09:40:00,41.74,41.79,41.55,41.61,263801.0,39.2916,39.3386,39.1127,39.1692,263801.0
2023-06-30 09:50:00,41.61,41.7,41.59,41.65,215211.0,39.1692,39.2539,39.1504,39.2069,215211.0
2023-06-30 10:00:00,41.66,41.67,41.59,41.65,268720.0,39.2163,39.2257,39.1504,39.2069,268720.0
2023-06-30 10:10:00,41.64,41.69,41.58,41.62,238203.0,39.1974,39.2445,39.141,39.1786,238203.0
2023-06-30 10:20:00,41.62,41.7,41.61,41.65,161173.0,39.1786,39.2539,39.1692,39.2069,161173.0
2023-06-30 10:30:00,41.65,41.66,41.5,41.53,277933.0,39.2069,39.2163,39.0657,39.0939,277933.0
2023-06-30 10:40:00,41.52,41.55,41.42,41.43,243006.0,39.0845,39.1127,38.9903,38.9998,243006.0
2023-06-30 10:50:00,41.43,41.51,41.4,41.51,202920.0,38.9998,39.0751,38.9715,39.0751,202920.0
2023-06-30 11:00:00,41.51,41.55,41.48,41.55,134786.0,39.0751,39.1127,39.0468,39.1127,134786.0
2023-06-30 11:10:00,41.56,41.63,41.55,41.61,106215.0,39.1221,39.188,39.1127,39.1692,106215.0
2023-06-30 11:20:00,41.61,41.63,41.57,41.6,108283.0,39.1692,39.188,39.1315,39.1598,108283.0
2023-06-30 11:30:00,41.6,41.6,41.52,41.52,186376.0,39.1598,39.1598,39.0845,39.0845,186376.0
2023-06-30 11:40:00,41.53,41.56,41.51,41.52,91115.0,39.0939,39.1221,39.0751,39.0845,91115.0
2023-06-30 11:50:00,41.52,41.55,41.43,41.44,140631.0,39.0845,39.1127,38.9998,39.0092,140631.0
2023-06-30 12:00:00,41.44,41.48,41.42,41.47,114002.0,39.0092,39.0468,38.9903,39.0374,114002.0
2023-06-30 12:10:00,41.48,41.53,41.47,41.53,114595.0,39.0468,39.0939,39.0374,39.0939,114595.0
2023-06-30 12:20:00,41.53,41.57,41.51,41.54,133715.0,39.0939,39.1315,39.0751,39.1033,133715.0
2023-06-30 12:30:00,41.54,41.59,41.53,41.55,99924.0,39.1033,39.1504,39.0939,39.1127,99924.0
2023-06-30 12:40:00,41.56,41.62,41.56,41.59,120055.0,39.1221,39.1786,39.1221,39.1504,120055.0
2023-06-30 12:50:00,41.6,41.63,41.58,41.63,78631.0,39.1598,39.188,39.141,39.188,78631.0
2023-06-30 13:00:00,41.63,41.63,41.59,41.61,124393.0,39.188,39.188,39.1504,39.1692,124393.0
2023-06-30 13:10:00,41.6,41.66,41.6,41.66,160186.0,39.1598,39.2163,39.1598,39.2163,160186.0
2023-06-30 13:20:00,41.66,41.7,41.64,41.7,133134.0,39.2163,39.2539,39.1974,39.2539,133134.0
2023-06-30 13:30:00,41.7,41.73,41.68,41.69,135970.0,39.2539,39.2822,39.2351,39.2445,135970.0
2023-06-30 13:40:00,41.68,41.71,41.66,41.7,146589.0,39.2351,39.2633,39.2163,39.2539,146589.0
2023-06-30 13:50:00,41.7,41.71,41.67,41.7,82862.0,39.2539,39.2633,39.2257,39.2539,82862.0
2023-06-30 14:00:00,41.7,41.73,41.68,41.73,146207.0,39.2539,39.2822,39.2351,39.2822,146207.0
2023-06-30 14:10:00,41.73,41.75,41.71,41.73,240707.0,39.2822,39.301,39.2633,39.2822,240707.0
2023-06-30 14:20:00,41.73,41.78,41.72,41.77,145240.0,39.2822,39.3292,39.2728,39.3198,145240.0
2023-06-30 14:30:00,41.77,41.78,41.71,41.76,154979.0,39.3198,39.3292,39.2633,39.3104,154979.0
2023-06-30 14:40:00,41.76,41.76,41.68,41.7,152688.0,39.3104,39.3104,39.2351,39.2539,152688.0
2023-06-30 14:50:00,41.7,41.7,41.65,41.67,121805.0,39.2539,39.2539,39.2069,39.2257,121805.0
2023-06-30 15:00:00,41.68,41.69,41.64,41.65,151587.0,39.2351,39.2445,39.1974,39.2069,151587.0
2023-06-30 15:10:00,41.65,41.69,41.64,41.66,216342.0,39.2069,39.2445,39.1974,39.2163,216342.0
2023-06-30 15:20:00,41.67,41.71,41.65,41.69,198350.0,39.2257,39.2633,39.2069,39.2445,198350.0
2023-06-30 15:30:00,41.69,41.71,41.66,41.7,286266.0,39.2445,39.2633,39.2163,39.2539,286266.0
2023-06-30 15:40:00,41.7,41.73,41.65,41.72,349506.0,39.2539,39.2822,39.2069,39.2728,349506.0
2023-06-30 15:50:00,41.73,41.74,41.55,41.55,2214682.0,39.2822,39.2916,39.1127,39.1127,2214682.0
2023-07-03 09:30:00,40.98,41.3,40.89,41.16,609411.0,38.844,39.1474,38.7587,39.0147,609411.0
2023-07-03 09:40:00,41.16,41.43,41.13,41.33,343808.0,39.0147,39.2706,38.9862,39.1758,343808.0
2023-07-03 09:50:00,41.32,41.35,41.26,41.33,291233.0,39.1663,39.1948,39.1095,39.1758,291233.0
2023-07-03 10:00:00,41.33,41.43,41.27,41.43,426469.0,39.1758,39.2706,39.1189,39.2706,426469.0
2023-07-03 10:10:00,41.42,41.48,41.33,41.39,216817.0,39.2611,39.318,39.1758,39.2327,216817.0
2023-07-03 10:20:00,41.39,41.44,41.32,41.4,301477.0,39.2327,39.2801,39.1663,39.2422,301477.0
2023-07-03 10:30:00,41.4,41.4,41.34,41.37,317968.0,39.2422,39.2422,39.1853,39.2137,317968.0
2023-07-03 10:40:00,41.37,41.5,41.35,41.48,270179.0,39.2137,39.3369,39.1948,39.318,270179.0
2023-07-03 10:50:00,41.48,41.52,41.43,41.48,246584.0,39.318,39.3559,39.2706,39.318,246584.0
2023-07-03 11:00:00,41.48,41.58,41.47,41.57,264524.0,39.318,39.4128,39.3085,39.4033,264524.0
2023-07-03 11:10:00,41.57,41.66,41.56,41.65,367724.0,39.4033,39.4886,39.3938,39.4791,367724.0
2023-07-03 11:20:00,41.65,41.73,41.63,41.68,294452.0,39.4791,39.555,39.4602,39.5076,294452.0
2023-07-03 11:30:00,41.68,41.75,41.64,41.72,240238.0,39.5076,39.5739,39.4696,39.5455,240238.0
2023-07-03 11:40:00,41.73,41.75,41.67,41.69,151612.0,39.555,39.5739,39.4981,39.517,151612.0
2023-07-03 11:50:00,41.68,41.76,41.67,41.76,221237.0,39.5076,39.5834,39.4981,39.5834,221237.0
2023-07-03 12:00:00,41.76,41.78,41.72,41.75,233532.0,39.5834,39.6024,39.5455,39.5739,233532.0
2023-07-03 12:10:00,41.75,41.77,41.7,41.72,217333.0,39.5739,39.5929,39.5265,39.5455,217333.0
2023-07-03 12:20:00,41.71,41.8,41.7,41.75,279901.0,39.536,39.6213,39.5265,39.5739,279901.0
2023-07-03 12:30:00,41.75,41.81,41.74,41.79,228715.0,39.5739,39.6308,39.5644,39.6118,228715.0
2023-07-03 12:40:00,41.78,41.82,41.74,41.8,253061.0,39.6024,39.6403,39.5644,39.6213,253061.0
2023-07-03 12:50:00,41.79,41.81,41.72,41.75,549615.0,39.6118,39.6308,39.5455,39.5739,549615.0
2023-07-05 09:30:00,41.59,41.67,41.37,41.4,674030.0,39.4223,39.4981,39.2137,39.2422,674030.0
2023-07-05 09:40:00,41.4,41.4,41.11,41.27,467464.0,39.2422,39.2422,38.9673,39.1189,467464.0
2023-07-05 09:50:00,41.27,41.36,41.21,41.33,307615.0,39.1189,39.2042,39.0621,39.1758,307615.0
2023-07-05 10:00:00,41.34,41.35,41.2,41.27,292837.0,39.1853,39.1948,39.0526,39.1189,292837.0
2023-07-05 10:10:00,41.28,41.36,41.25,41.32,244104.0,39.1284,39.2042,39.1,39.1663,244104.0
2023-07-05 10:20:00,41.33,41.39,41.3,41.34,205310.0,39.1758,39.2327,39.1474,39.1853,205310.0
2023-07-05 10:30:00,41.35,41.42,41.33,41.37,209545.0,39.1948,39.2611,39.1758,39.2137,209545.0
2023-07-05 10:40:00,41.37,41.51,41.36,41.5,253572.0,39.2137,39.3464,39.2042,39.3369,253572.0
2023-07-05 10:50:00,41.5,41.64,41.49,41.64,208845.0,39.3369,39.4696,39.3275,39.4696,208845.0
2023-07-05 11:00:00,41.63,41.66,41.57,41.66,153997.0,39.4602,39.4886,39.4033,39.4886,153997.0
2023-07-05 11:10:00,41.66,41.68,41.59,41.67,204998.0,39.4886,39.5076,39.4223,39.4981,204998.0
2023-07-05 11:20:00,41.66,41.73,41.66,41.72,145052.0,39.4886,39.555,39.4886,39.5455,145052.0
2023-07-05 11:30:00,41.72,41.76,41.68,41.7,126525.0,39.5455,39.5834,39.5076,39.5265,126525.0
2023-07-05 11:40:00,41.69,41.74,41.67,41.68,142753.0,39.517,39.5644,39.4981,39.5076,142753.0
2023-07-05 11:50:00,41.68,41.7,41.63,41.64,137681.0,39.5076,39.5265,39.4602,39.4696,137681.0
2023-07-05 12:00:00,41.64,41.69,41.6,41.68,107612.0,39.4696,39.517,39.4317,39.5076,107612.0
2023-07-05 12:10:00,41.67,41.68,41.59,41.61,92916.0,39.4981,39.5076,39.4223,39.4412,92916.0
2023-07-05 12:20:00,41.61,41.65,41.59,41.65,112369.0,39.4412,39.4791,39.4223,39.4791,112369.0
2023-07-05 12:30:00,41.65,41.69,41.61,41.66,241697.0,39.4791,39.517,39.4412,39.4886,241697.0
2023-07-05 12:40:00,41.66,41.66,41.6,41.64,140231.0,39.4886,39.4886,39.4317,39.4696,140231.0
2023-07-05 12:50:00,41.64,41.68,41.61,41.66,126582.0,39.4696,39.5076,39.4412,39.4886,126582.0
2023-07-05 13:00:00,41.66,41.68,41.6,41.61,99837.0,39.4886,39.5076,39.4317,39.4412,99837.0
2023-07-05 13:10:00,41.61,41.61,41.55,41.57,128378.0,39.4412,39.4412,39.3843,39.4033,128378.0
2023-07-05 13:20:00,41.56,41.59,41.54,41.57,206895.0,39.3938,39.4223,39.3749,39.4033,206895.0
2023-07-05 13:30:00,41.58,41.62,41.55,41.56,143745.0,39.4128,39.4507,39.3843,39.3938,143745.0
2023-07-05 13:40:00,41.55,41.58,41.54,41.58,110921.0,39.3843,39.4128,39.3749,39.4128,110921.0
2023-07-05 13:50:00,41.57,41.58,41.54,41.54,117185.0,39.4033,39.4128,39.3749,39.3749,117185.0
2023-07-05 14:00:00,41.55,41.55,41.48,41.5,161246.0,39.3843,39.3843,39.318,39.3369,161246.0
2023-07-05 14:10:00,41.5,41.53,41.4,41.41,282735.0,39.3369,39.3654,39.2422,39.2516,282735.0
2023-07-05 14:20:00,41.41,41.48,41.38,41.45,155158.0,39.2516,39.318,39.2232,39.2896,155158.0
2023-07-05 14:30:00,41.45,41.47,41.42,41.44,108847.0,39.2896,39.3085,39.2611,39.2801,108847.0
2023-07-05 14:40:00,41.43,41.5,41.42,41.49,116970.0,39.2706,39.3369,39.2611,39.3275,116970.0
2023-07-05 14:50:00,41.49,41.5,41.45,41.47,126516.0,39.3275,39.3369,39.2896,39.3085,126516.0
2023-07-05 15:00:00,41.48,41.51,41.46,41.51,161602.0,39.318,39.3464,39.299,39.3464,161602.0
2023-07-05 15:10:00,41.5,41.51,41.47,41.5,178704.0,39.3369,39.3464,39.3085,39.3369,178704.0
2023-07-05 15:20:00,41.5,41.54,41.47,41.54,208181.0,39.3369,39.3749,39.3085,39.3749,208181.0
2023-07-05 15:30:00,41.54,41.58,41.52,41.55,276636.0,39.3749,39.4128,39.3559,39.3843,276636.0
2023-07-05 15:40:00,41.54,41.59,41.51,41.55,279246.0,39.3749,39.4223,39.3464,39.3843,279246.0
2023-07-05 15:50:00,41.55,41.55,41.46,41.47,826459.0,39.3843,39.3843,39.299,39.3085,826459.0
2023-07-06 09:30:00,41.1,41.27,41.02,41.09,624638.0,38.9578,39.1189,38.882,38.9483,624638.0
2023-07-06 09:40:00,41.09,41.1,40.98,41.03,305227.0,38.9483,38.9578,38.844,38.8914,305227.0
2023-07-06 09:50:00,41.03,41.18,41.01,41.1,142518.0,38.8914,39.0336,38.8725,38.9578,142518.0
2023-07-06 10:00:00,41.09,41.11,40.97,41.0,244054.0,38.9483,38.9673,38.8346,38.863,244054.0
2023-07-06 10:10:00,41.0,41.02,40.92,40.97,277076.0,38.863,38.882,38.7872,38.8346,277076.0
2023-07-06 10:20:00,40.96,41.03,40.96,40.98,164201.0,38.8251,38.8914,38.8251,38.844,164201.0
2023-07-06 10:30:00,40.98,40.99,40.87,40.94,212160.0,38.844,38.8535,38.7398,38.8061,212160.0
2023-07-06 10:40:00,40.93,41.02,40.9,41.02,239341.0,38.7967,38.882,38.7682,38.882,239341.0
2023-07-06 10:50:00,41.02,41.06,41.0,41.05,147915.0,38.882,38.9199,38.863,38.9104,147915.0
2023-07-06 11:00:00,41.04,41.08,41.03,41.05,141657.0,38.9009,38.9388,38.8914,38.9104,141657.0
2023-07-06 11:10:00,41.05,41.06,41.01,41.02,112775.0,38.9104,38.9199,38.8725,38.882,112775.0
2023-07-06 11:20:00,41.02,41.06,40.97,41.03,111673.0,38.882,38.9199,38.8346,38.8914,111673.0
2023-07-06 11:30:00,41.02,41.11,41.02,41.08,111104.0,38.882,38.9673,38.882,38.9388,111104.0
2023-07-06 11:40:00,41.08,41.12,41.07,41.12,184727.0,38.9388,38.9768,38.9294,38.9768,184727.0
2023-07-06 11:50:00,41.12,41.13,41.09,41.09,107669.0,38.9768,38.9862,38.9483,38.9483,107669.0
2023-07-06 12:00:00,41.09,41.16,41.08,41.15,107947.0,38.9483,39.0147,38.9388,39.0052,107947.0
2023-07-06 12:10:00,41.15,41.16,41.12,41.12,90307.0,39.0052,39.0147,38.9768,38.9768,90307.0
2023-07-06 12:20:00,41.13,41.14,41.08,41.09,95419.0,38.9862,38.9957,38.9388,38.9483,95419.0
2023-07-06 12:30:00,41.09,41.1,41.05,41.06,69650.0,38.9483,38.9578,38.9104,38.9199,69650.0
2023-07-06 12:40:00,41.06,41.12,41.06,41.12,125280.0,38.9199,38.9768,38.9199,38.9768,125280.0
2023-07-06 12:50:00,41.12,41.19,41.12,41.18,63900.0,38.9768,39.0431,38.9768,39.0336,63900.0
2023-07-06 13:00:00,41.19,41.25,41.17,41.24,96988.0,39.0431,39.1,39.0241,39.0905,96988.0
2023-07-06 13:10:00,41.24,41.26,41.23,41.25,72472.0,39.0905,39.1095,39.081,39.1,72472.0
2023-07-06 13:20:00,41.24,41.31,41.24,41.3,57731.0,39.0905,39.1568,39.0905,39.1474,57731.0
2023-07-06 13:30:00,41.3,41.31,41.27,41.29,91665.0,39.1474,39.1568,39.1189,39.1379,91665.0
2023-07-06 13:40:00,41.28,41.3,41.22,41.23,83001.0,39.1284,39.1474,39.0715,39.081,83001.0
2023-07-06 13:50:00,41.23,41.27,41.22,41.27,110300.0,39.081,39.1189,39.0715,39.1189,110300.0
2023-07-06 14:00:00,41.27,41.3,41.25,41.27,192906.0,39.1189,39.1474,39.1,39.1189,192906.0
2023-07-06 14:10:00,41.27,41.32,41.25,41.31,110459.0,39.1189,39.1663,39.1,39.1568,110459.0
2023-07-06 14:20:00,41.32,41.35,41.31,41.35,80933.0,39.1663,39.1948,39.1568,39.1948,80933.0
2023-07-06 14:30:00,41.34,41.36,41.33,41.36,80800.0,39.1853,39.2042,39.1758,39.2042,80800.0
2023-07-06 14:40:00,41.35,41.43,41.35,41.41,162444.0,39.1948,39.2706,39.1948,39.2516,162444.0
2023-07-06 14:50:00,41.41,41.43,41.4,41.41,115543.0,39.2516,39.2706,39.2422,39.2516,115543.0
2023-07-06 15:00:00,41.41,41.42,41.37,41.38,351681.0,39.2516,39.2611,39.2137,39.2232,351681.0
2023-07-06 15:10:00,41.38,41.38,41.32,41.32,229538.0,39.2232,39.2232,39.1663,39.1663,229538.0
2023-07-06 15:20:00,41.32,41.36,41.31,41.33,173645.0,39.1663,39.2042,39.1568,39.1758,173645.0
2023-07-06 15:30:00,41.33,41.36,41.29,41.32,303723.0,39.1758,39.2042,39.1379,39.1663,303723.0
2023-07-06 15:40:00,41.32,41.33,41.28,41.3,274444.0,39.1663,39.1758,39.1284,39.1474,274444.0
2023-07-06 15:50:00,41.3,41.31,41.17,41.22,1723304.0,39.1474,39.1568,39.0241,39.0715,1723304.0
2023-07-07 09:30:00,41.12,41.34,40.95,41.28,463966.0,38.9768,39.1853,38.8156,39.1284,463966.0
2023-07-07 09:40:00,41.27,41.39,41.26,41.38,140762.0,39.1189,39.2327,39.1095,39.2232,140762.0
2023-07-07 09:50:00,41.38,41.5,41.36,41.49,203141.0,39.2232,39.3369,39.2042,39.3275,203141.0
2023-07-07 10:00:00,41.49,41.56,41.43,41.56,220503.0,39.3275,39.3938,39.2706,39.3938,220503.0
2023-07-07 10:10:00,41.56,41.56,41.46,41.52,150593.0,39.3938,39.3938,39.299,39.3559,150593.0
2023-07-07 10:20:00,41.53,41.57,41.46,41.55,156604.0,39.3654,39.4033,39.299,39.3843,156604.0
2023-07-07 10:30:00,41.55,41.62,41.53,41.62,107675.0,39.3843,39.4507,39.3654,39.4507,107675.0
2023-07-07 10:40:00,41.62,41.66,41.55,41.61,164632.0,39.4507,39.4886,39.3843,39.4412,164632.0
2023-07-07 10:50:00,41.61,41.62,41.54,41.59,150794.0,39.4412,39.4507,39.3749,39.4223,150794.0
2023-07-07 11:00:00,41.59,41.62,41.56,41.58,250415.0,39.4223,39.4507,39.3938,39.4128,250415.0
2023-07-07 11:10:00,41.57,41.61,41.56,41.59,218588.0,39.4033,39.4412,39.3938,39.4223,218588.0
2023-07-07 11:20:00,41.59,41.7,41.59,41.68,310341.0,39.4223,39.5265,39.4223,39.5076,310341.0
2023-07-07 11:30:00,41.67,41.68,41.61,41.62,180232.0,39.4981,39.5076,39.4412,39.4507,180232.0
2023-07-07 11:40:00,41.61,41.62,41.55,41.56,137662.0,39.4412,39.4507,39.3843,39.3938,137662.0
2023-07-07 11:50:00,41.55,41.61,41.53,41.59,258408.0,39.3843,39.4412,39.3654,39.4223,258408.0
2023-07-07 12:00:00,41.59,41.68,41.58,41.66,214429.0,39.4223,39.5076,39.4128,39.4886,214429.0
2023-07-07 12:10:00,41.67,41.71,41.63,41.68,291594.0,39.4981,39.536,39.4602,39.5076,291594.0
2023-07-07 12:20:00,41.67,41.69,41.66,41.66,168786.0,39.4981,39.517,39.4886,39.4886,168786.0
2023-07-07 12:30:00,41.66,41.81,41.66,41.8,300672.0,39.4886,39.6308,39.4886,39.6213,300672.0
2023-07-07 12:40:00,41.81,41.88,41.75,41.77,206133.0,39.6308,39.6971,39.5739,39.5929,206133.0
2023-07-07 12:50:00,41.77,41.79,41.73,41.79,111835.0,39.5929,39.6118,39.555,39.6118,111835.0
2023-07-07 13:00:00,41.78,41.81,41.72,41.75,260748.0,39.6024,39.6308,39.5455,39.5739,260748.0
2023-07-07 13:10:00,41.75,41.83,41.74,41.79,425071.0,39.5739,39.6497,39.5644,39.6118,425071.0
2023-07-07 13:20:00,41.8,41.8,41.74,41.79,149592.0,39.6213,39.6213,39.5644,39.6118,149592.0
2023-07-07 13:30:00,41.78,41.79,41.69,41.71,204781.0,39.6024,39.6118,39.517,39.536,204781.0
2023-07-07 13:40:00,41.7,41.77,41.7,41.77,111201.0,39.5265,39.5929,39.5265,39.5929,111201.0
2023-07-07 13:50:00,41.76,41.79,41.74,41.77,145166.0,39.5834,39.6118,39.5644,39.5929,145166.0
2023-07-07 14:00:00,41.78,41.82,41.77,41.79,149152.0,39.6024,39.6403,39.5929,39.6118,149152.0
2023-07-07 14:10:00,41.8,41.87,41.77,41.86,209562.0,39.6213,39.6877,39.5929,39.6782,209562.0
2023-07-07 14:20:00,41.86,41.86,41.76,41.79,150293.0,39.6782,39.6782,39.5834,39.6118,150293.0
2023-07-07 14:30:00,41.8,41.8,41.74,41.76,116510.0,39.6213,39.6213,39.5644,39.5834,116510.0
2023-07-07 14:40:00,41.76,41.76,41.73,41.76,100571.0,39.5834,39.5834,39.555,39.5834,100571.0
2023-07-07 14:50:00,41.76,41.77,41.71,41.74,99120.0,39.5834,39.5929,39.536,39.5644,99120.0
2023-07-07 15:00:00,41.74,41.76,41.71,41.73,165998.0,39.5644,39.5834,39.536,39.555,165998.0
2023-07-07 15:10:00,41.73,41.75,41.66,41.68,263462.0,39.555,39.5739,39.4886,39.5076,263462.0
2023-07-07 15:20:00,41.67,41.68,41.64,41.66,379061.0,39.4981,39.5076,39.4696,39.4886,379061.0
2023-07-07 15:30:00,41.66,41.71,41.65,41.66,423090.0,39.4886,39.536,39.4791,39.4886,423090.0
2023-07-07 15:40:00,41.66,41.67,41.47,41.48,430674.0,39.4886,39.4981,39.3085,39.318,430674.0
2023-07-07 15:50:00,41.49,41.51,41.42,41.45,1242990.0,39.3275,39.3464,39.2611,39.2896,1242990.0
2023-07-10 09:30:00,41.83,42.36,41.74,42.05,1217235.0,39.6497,40.1521,39.5644,39.8583,1217235.0
2023-07-10 09:40:00,42.05,42.06,41.83,42.0,596211.0,39.8583,39.8678,39.6497,39.8109,596211.0
2023-07-10 09:50:00,42.0,42.33,41.95,42.18,607438.0,39.8109,40.1237,39.7635,39.9815,607438.0
2023-07-10 10:00:00,42.18,42.24,42.08,42.08,559745.0,39.9815,40.0384,39.8867,39.8867,559745.0
2023-07-10 10:10:00,42.08,42.16,42.05,42.13,275664.0,39.8867,39.9625,39.8583,39.9341,275664.0
2023-07-10 10:20:00,42.13,42.2,42.11,42.13,233132.0,39.9341,40.0005,39.9152,39.9341,233132.0
2023-07-10 10:30:00,42.13,42.14,41.93,42.05,330928.0,39.9341,39.9436,39.7445,39.8583,330928.0
2023-07-10 10:40:00,42.05,42.06,41.98,42.04,351686.0,39.8583,39.8678,39.7919,39.8488,351686.0
2023-07-10 10:50:00,42.05,42.12,42.03,42.08,413170.0,39.8583,39.9246,39.8393,39.8867,413170.0
2023-07-10 11:00:00,42.09,42.18,42.04,42.08,421691.0,39.8962,39.9815,39.8488,39.8867,421691.0
2023-07-10 11:10:00,42.08,42.16,42.06,42.09,272823.0,39.8867,39.9625,39.8678,39.8962,272823.0
2023-07-10 11:20:00,42.09,42.19,42.08,42.14,286656.0,39.8962,39.991,39.8867,39.9436,286656.0
2023-07-10 11:30:00,42.15,42.19,42.11,42.18,326056.0,39.9531,39.991,39.9152,39.9815,326056.0
2023-07-10 11:40:00,42.19,42.2,42.0,42.04,230164.0,39.991,40.0005,39.8109,39.8488,230164.0
2023-07-10 11:50:00,42.04,42.08,42.01,42.07,182216.0,39.8488,39.8867,39.8204,39.8772,182216.0
2023-07-10 12:00:00,42.08,42.09,41.92,41.93,248950.0,39.8867,39.8962,39.7351,39.7445,248950.0
2023-07-10 12:10:00,41.92,41.97,41.9,41.96,203654.0,39.7351,39.7824,39.7161,39.773,203654.0
2023-07-10 12:20:00,41.97,42.0,41.94,42.0,190302.0,39.7824,39.8109,39.754,39.8109,190302.0
2023-07-10 12:30:00,42.0,42.05,41.98,42.03,215590.0,39.8109,39.8583,39.7919,39.8393,215590.0
2023-07-10 12:40:00,42.02,42.04,41.97,42.04,177210.0,39.8298,39.8488,39.7824,39.8488,177210.0
2023-07-10 12:50:00,42.04,42.08,41.98,42.08,211418.0,39.8488,39.8867,39.7919,39.8867,211418.0
2023-07-10 13:00:00,42.08,42.09,41.99,42.03,222884.0,39.8867,39.8962,39.8014,39.8393,222884.0
2023-07-10 13:10:00,42.03,42.07,42.02,42.04,251383.0,39.8393,39.8772,39.8298,39.8488,251383.0
2023-07-10 13:20:00,42.04,42.07,41.98,42.02,233117.0,39.8488,39.8772,39.7919,39.8298,233117.0
2023-07-10 13:30:00,42.01,42.05,42.0,42.03,214159.0,39.8204,39.8583,39.8109,39.8393,214159.0
2023-07-10 13:40:00,42.04,42.07,42.02,42.05,229932.0,39.8488,39.8772,39.8298,39.8583,229932.0
2023-07-10 13:50:00,42.05,42.05,42.01,42.02,155051.0,39.8583,39.8583,39.8204,39.8298,155051.0
2023-07-10 14:00:00,42.02,42.04,41.98,42.0,225984.0,39.8298,39.8488,39.7919,39.8109,225984.0
2023-07-10 14:10:00,42.0,42.04,41.98,42.01,178664.0,39.8109,39.8488,39.7919,39.8204,178664.0
2023-07-10 14:20:00,42.0,42.05,42.0,42.04,227314.0,39.8109,39.8583,39.8109,39.8488,227314.0
2023-07-10 14:30:00,42.04,42.04,41.93,41.94,189855.0,39.8488,39.8488,39.7445,39.754,189855.0
2023-07-10 14:40:00,41.94,41.95,41.85,41.85,251422.0,39.754,39.7635,39.6687,39.6687,251422.0
2023-07-10 14:50:00,41.86,41.88,41.82,41.84,310015.0,39.6782,39.6971,39.6403,39.6592,310015.0
2023-07-10 15:00:00,41.84,41.85,41.8,41.82,276625.0,39.6592,39.6687,39.6213,39.6403,276625.0
2023-07-10 15:10:00,41.82,41.84,41.79,41.8,380856.0,39.6403,39.6592,39.6118,39.6213,380856.0
2023-07-10 15:20:00,41.8,41.82,41.76,41.79,310460.0,39.6213,39.6403,39.5834,39.6118,310460.0
2023-07-10 15:30:00,41.8,41.8,41.73,41.77,622294.0,39.6213,39.6213,39.555,39.5929,622294.0
2023-07-10 15:40:00,41.77,41.78,41.74,41.76,502647.0,39.5929,39.6024,39.5644,39.5834,502647.0
2023-07-10 15:50:00,41.75,41.85,41.75,41.84,2147972.0,39.5739,39.6687,39.5739,39.6592,2147972.0
2023-07-11 09:30:00,41.98,42.01,41.75,41.97,605689.0,39.7919,39.8204,39.5739,39.7824,605689.0
2023-07-11 09:40:00,41.96,42.0,41.81,41.84,280834.0,39.773,39.8109,39.6308,39.6592,280834.0
2023-07-11 09:50:00,41.84,41.86,41.71,41.72,382078.0,39.6592,39.6782,39.536,39.5455,382078.0
2023-07-11 10:00:00,41.72,41.81,41.62,41.8,352236.0,39.5455,39.6308,39.4507,39.6213,352236.0
2023-07-11 10:10:00,41.8,41.99,41.79,41.98,268370.0,39.6213,39.8014,39.6118,39.7919,268370.0
2023-07-11 10:20:00,41.98,42.06,41.94,42.01,453986.0,39.7919,39.8678,39.754,39.8204,453986.0
2023-07-11 10:30:00,42.01,42.02,41.93,42.0,352149.0,39.8204,39.8298,39.7445,39.8109,352149.0
2023-07-11 10:40:00,42.0,42.13,42.0,42.13,327824.0,39.8109,39.9341,39.8109,39.9341,327824.0
2023-07-11 10:50:00,42.13,42.21,42.12,42.15,327127.0,39.9341,40.0099,39.9246,39.9531,327127.0
2023-07-11 11:00:00,42.15,42.15,42.05,42.08,239069.0,39.9531,39.9531,39.8583,39.8867,239069.0
2023-07-11 11:10:00,42.08,42.09,42.04,42.09,355062.0,39.8867,39.8962,39.8488,39.8962,355062.0
2023-07-11 11:20:00,42.09,42.16,42.08,42.14,185194.0,39.8962,39.9625,39.8867,39.9436,185194.0
2023-07-11 11:30:00,42.14,42.14,42.11,42.13,209978.0,39.9436,39.9436,39.9152,39.9341,209978.0
2023-07-11 11:40:00,42.13,42.18,42.13,42.17,226929.0,39.9341,39.9815,39.9341,39.972,226929.0
2023-07-11 11:50:00,42.18,42.25,42.17,42.23,243418.0,39.9815,40.0479,39.972,40.0289,243418.0
2023-07-11 12:00:00,42.23,42.25,42.21,42.23,345160.0,40.0289,40.0479,40.0099,40.0289,345160.0
2023-07-11 12:10:00,42.23,42.26,42.19,42.26,780819.0,40.0289,40.0573,39.991,40.0573,780819.0
2023-07-11 12:20:00,42.26,42.28,42.19,42.23,189727.0,40.0573,40.0763,39.991,40.0289,189727.0
2023-07-11 12:30:00,42.23,42.26,42.19,42.22,117535.0,40.0289,40.0573,39.991,40.0194,117535.0
2023-07-11 12:40:00,42.22,42.24,42.19,42.2,196079.0,40.0194,40.0384,39.991,40.0005,196079.0
2023-07-11 12:50:00,42.21,42.23,42.15,42.2,332971.0,40.0099,40.0289,39.9531,40.0005,332971.0
2023-07-11 13:00:00,42.19,42.2,42.13,42.13,146420.0,39.991,40.0005,39.9341,39.9341,146420.0
2023-07-11 13:10:00,42.13,42.14,42.06,42.09,247042.0,39.9341,39.9436,39.8678,39.8962,247042.0
2023-07-11 13:20:00,42.09,42.11,42.04,42.11,187591.0,39.8962,39.9152,39.8488,39.9152,187591.0
2023-07-11 13:30:00,42.11,42.13,42.07,42.09,271330.0,39.9152,39.9341,39.8772,39.8962,271330.0
2023-07-11 13:40:00,42.1,42.1,42.02,42.05,121456.0,39.9057,39.9057,39.8298,39.8583,121456.0
2023-07-11 13:50:00,42.05,42.06,41.98,42.02,164759.0,39.8583,39.8678,39.7919,39.8298,164759.0
2023-07-11 14:00:00,42.01,42.03,42.0,42.01,145266.0,39.8204,39.8393,39.8109,39.8204,145266.0
2023-07-11 14:10:00,42.01,42.02,41.96,41.98,127758.0,39.8204,39.8298,39.773,39.7919,127758.0
2023-07-11 14:20:00,41.97,41.97,41.92,41.96,91985.0,39.7824,39.7824,39.7351,39.773,91985.0
2023-07-11 14:30:00,41.97,41.97,41.93,41.96,126057.0,39.7824,39.7824,39.7445,39.773,126057.0
2023-07-11 14:40:00,41.97,41.99,41.95,41.97,145493.0,39.7824,39.8014,39.7635,39.7824,145493.0
2023-07-11 14:50:00,41.96,41.98,41.94,41.98,184028.0,39.773,39.7919,39.754,39.7919,184028.0
2023-07-11 15:00:00,41.98,42.03,41.97,42.02,175913.0,39.7919,39.8393,39.7824,39.8298,175913.0
2023-07-11 15:10:00,42.03,42.05,42.0,42.05,226444.0,39.8393,39.8583,39.8109,39.8583,226444.0
2023-07-11 15:20:00,42.05,42.07,42.01,42.04,260257.0,39.8583,39.8772,39.8204,39.8488,260257.0
2023-07-11 15:30:00,42.04,42.04,41.94,41.94,310865.0,39.8488,39.8488,39.754,39.754,310865.0
2023-07-11 15:40:00,41.95,42.01,41.93,42.01,572895.0,39.7635,39.8204,39.7445,39.8204,572895.0
2023-07-11 15:50:00,42.01,42.04,41.93,42.0,1467479.0,39.8204,39.8488,39.7445,39.8109,1467479.0
2023-07-12 09:30:00,42.23,42.54,42.19,42.38,622134.0,40.0289,40.3227,39.991,40.1711,622134.0
2023-07-12 09:40:00,42.38,42.43,42.21,42.23,260237.0,40.1711,40.2185,40.0099,40.0289,260237.0
2023-07-12 09:50:00,42.24,42.35,42.23,42.34,205515.0,40.0384,40.1426,40.0289,40.1332,205515.0
2023-07-12 10:00:00,42.34,42.51,42.3,42.51,321695.0,40.1332,40.2943,40.0952,40.2943,321695.0
2023-07-12 10:10:00,42.51,42.53,42.39,42.46,313051.0,40.2943,40.3133,40.1806,40.2469,313051.0
2023-07-12 10:20:00,42.46,42.46,42.4,42.44,286294.0,40.2469,40.2469,40.19,40.228,286294.0
2023-07-12 10:30:00,42.44,42.51,42.39,42.46,535788.0,40.228,40.2943,40.1806,40.2469,535788.0
2023-07-12 10:40:00,42.46,42.53,42.44,42.52,279043.0,40.2469,40.3133,40.228,40.3038,279043.0
2023-07-12 10:50:00,42.52,42.53,42.4,42.44,322845.0,40.3038,40.3133,40.19,40.228,322845.0
2023-07-12 11:00:00,42.44,42.48,42.41,42.46,145664.0,40.228,40.2659,40.1995,40.2469,145664.0
2023-07-12 11:10:00,42.45,42.46,42.33,42.37,200997.0,40.2374,40.2469,40.1237,40.1616,200997.0
2023-07-12 11:20:00,42.36,42.39,42.31,42.37,211606.0,40.1521,40.1806,40.1047,40.1616,211606.0
2023-07-12 11:30:00,42.36,42.43,42.35,42.35,219549.0,40.1521,40.2185,40.1426,40.1426,219549.0
2023-07-12 11:40:00,42.35,42.35,42.22,42.32,172072.0,40.1426,40.1426,40.0194,40.1142,172072.0
2023-07-12 11:50:00,42.31,42.33,42.2,42.23,190139.0,40.1047,40.1237,40.0005,40.0289,190139.0
2023-07-12 12:00:00,42.23,42.25,42.18,42.22,148923.0,40.0289,40.0479,39.9815,40.0194,148923.0
2023-07-12 12:10:00,42.21,42.26,42.16,42.17,181029.0,40.0099,40.0573,39.9625,39.972,181029.0
2023-07-12 12:20:00,42.18,42.25,42.17,42.21,159036.0,39.9815,40.0479,39.972,40.0099,159036.0
2023-07-12 12:30:00,42.21,42.26,42.19,42.26,179998.0,40.0099,40.0573,39.991,40.0573,179998.0
2023-07-12 12:40:00,42.26,42.27,42.23,42.25,130615.0,40.0573,40.0668,40.0289,40.0479,130615.0
2023-07-12 12:50:00,42.24,42.29,42.23,42.23,134902.0,40.0384,40.0858,40.0289,40.0289,134902.0
2023-07-12 13:00:00,42.23,42.27,42.21,42.26,167693.0,40.0289,40.0668,40.0099,40.0573,167693.0
2023-07-12 13:10:00,42.26,42.35,42.25,42.35,124313.0,40.0573,40.1426,40.0479,40.1426,124313.0
2023-07-12 13:20:00,42.35,42.36,42.3,42.36,140234.0,40.1426,40.1521,40.0952,40.1521,140234.0
2023-07-12 13:30:00,42.35,42.41,42.34,42.41,201101.0,40.1426,40.1995,40.1332,40.1995,201101.0
2023-07-12 13:40:00,42.41,42.42,42.36,42.41,146858.0,40.1995,40.209,40.1521,40.1995,146858.0
2023-07-12 13:50:00,42.41,42.42,42.36,42.38,233483.0,40.1995,40.209,40.1521,40.1711,233483.0
2023-07-12 14:00:00,42.38,42.41,42.33,42.4,228708.0,40.1711,40.1995,40.1237,40.19,228708.0
2023-07-12 14:10:00,42.4,42.42,42.38,42.39,120567.0,40.19,40.209,40.1711,40.1806,120567.0
2023-07-12 14:20:00,42.39,42.46,42.38,42.45,143996.0,40.1806,40.2469,40.1711,40.2374,143996.0
2023-07-12 14:30:00,42.44,42.47,42.43,42.46,131518.0,40.228,40.2564,40.2185,40.2469,131518.0
2023-07-12 14:40:00,42.46,42.47,42.41,42.46,269146.0,40.2469,40.2564,40.1995,40.2469,269146.0
2023-07-12 14:50:00,42.47,42.48,42.41,42.42,153973.0,40.2564,40.2659,40.1995,40.209,153973.0
2023-07-12 15:00:00,42.43,42.45,42.42,42.45,199743.0,40.2185,40.2374,40.209,40.2374,199743.0
2023-07-12 15:10:00,42.44,42.48,42.41,42.45,235217.0,40.228,40.2659,40.1995,40.2374,235217.0
2023-07-12 15:20:00,42.45,42.46,42.37,42.38,297961.0,40.2374,40.2469,40.1616,40.1711,297961.0
2023-07-12 15:30:00,42.38,42.43,42.36,42.41,396265.0,40.1711,40.2185,40.1521,40.1995,396265.0
2023-07-12 15:40:00,42.41,42.45,42.36,42.37,380958.0,40.1995,40.2374,40.1521,40.1616,380958.0
2023-07-12 15:50:00,42.36,42.37,42.3,42.37,1143167.0,40.1521,40.1616,40.0952,40.1616,1143167.0
2023-07-13 09:30:00,42.68,42.74,42.5,42.56,587201.0,40.4554,40.5123,40.2848,40.3417,587201.0
2023-07-13 09:40:00,42.56,42.56,42.35,42.48,507096.0,40.3417,40.3417,40.1426,40.2659,507096.0
2023-07-13 09:50:00,42.48,42.55,42.41,42.49,201518.0,40.2659,40.3322,40.1995,40.2753,201518.0
2023-07-13 10:00:00,42.48,42.5,42.36,42.37,339348.0,40.2659,40.2848,40.1521,40.1616,339348.0
2023-07-13 10:10:00,42.36,42.37,42.27,42.27,218369.0,40.1521,40.1616,40.0668,40.0668,218369.0
2023-07-13 10:20:00,42.27,42.33,42.25,42.29,180393.0,40.0668,40.1237,40.0479,40.0858,180393.0
2023-07-13 10:30:00,42.3,42.4,42.26,42.33,179586.0,40.0952,40.19,40.0573,40.1237,179586.0
2023-07-13 10:40:00,42.33,42.36,42.27,42.27,162366.0,40.1237,40.1521,40.0668,40.0668,162366.0
2023-07-13 10:50:00,42.27,42.28,42.22,42.27,156030.0,40.0668,40.0763,40.0194,40.0668,156030.0
2023-07-13 11:00:00,42.27,42.33,42.27,42.31,125051.0,40.0668,40.1237,40.0668,40.1047,125051.0
2023-07-13 11:10:00,42.32,42.35,42.27,42.3,132324.0,40.1142,40.1426,40.0668,40.0952,132324.0
2023-07-13 11:20:00,42.3,42.37,42.3,42.34,145584.0,40.0952,40.1616,40.0952,40.1332,145584.0
2023-07-13 11:30:00,42.34,42.36,42.3,42.34,301896.0,40.1332,40.1521,40.0952,40.1332,301896.0
2023-07-13 11:40:00,42.34,42.42,42.33,42.41,149296.0,40.1332,40.209,40.1237,40.1995,149296.0
2023-07-13 11:50:00,42.41,42.48,42.4,42.48,115614.0,40.1995,40.2659,40.19,40.2659,115614.0
2023-07-13 12:00:00,42.47,42.57,42.45,42.51,931209.0,40.2564,40.3512,40.2374,40.2943,931209.0
2023-07-13 12:10:00,42.51,42.55,42.48,42.51,124181.0,40.2943,40.3322,40.2659,40.2943,124181.0
2023-07-13 12:20:00,42.51,42.54,42.48,42.5,140985.0,40.2943,40.3227,40.2659,40.2848,140985.0
2023-07-13 12:30:00,42.5,42.52,42.45,42.48,183081.0,40.2848,40.3038,40.2374,40.2659,183081.0
2023-07-13 12:40:00,42.48,42.49,42.42,42.43,127294.0,40.2659,40.2753,40.209,40.2185,127294.0
2023-07-13 12:50:00,42.44,42.52,42.42,42.48,425547.0,40.228,40.3038,40.209,40.2659,425547.0
2023-07-13 13:00:00,42.48,42.49,42.43,42.45,89451.0,40.2659,40.2753,40.2185,40.2374,89451.0
2023-07-13 13:10:00,42.44,42.46,42.43,42.43,92591.0,40.228,40.2469,40.2185,40.2185,92591.0
2023-07-13 13:20:00,42.43,42.47,42.42,42.45,114194.0,40.2185,40.2564,40.209,40.2374,114194.0
2023-07-13 13:30:00,42.45,42.48,42.43,42.45,96412.0,40.2374,40.2659,40.2185,40.2374,96412.0
2023-07-13 13:40:00,42.45,42.45,42.36,42.37,142765.0,40.2374,40.2374,40.1521,40.1616,142765.0
2023-07-13 13:50:00,42.37,42.39,42.35,42.37,119285.0,40.1616,40.1806,40.1426,40.1616,119285.0
2023-07-13 14:00:00,42.37,42.41,42.34,42.41,180603.0,40.1616,40.1995,40.1332,40.1995,180603.0
2023-07-13 14:10:00,42.41,42.44,42.39,42.4,104230.0,40.1995,40.228,40.1806,40.19,104230.0
2023-07-13 14:20:00,42.41,42.42,42.37,42.38,87518.0,40.1995,40.209,40.1616,40.1711,87518.0
2023-07-13 14:30:00,42.39,42.41,42.37,42.38,98551.0,40.1806,40.1995,40.1616,40.1711,98551.0
2023-07-13 14:40:00,42.38,42.41,42.37,42.4,89611.0,40.1711,40.1995,40.1616,40.19,89611.0
2023-07-13 14:50:00,42.39,42.42,42.38,42.4,147197.0,40.1806,40.209,40.1711,40.19,147197.0
2023-07-13 15:00:00,42.4,42.46,42.4,42.45,207517.0,40.19,40.2469,40.19,40.2374,207517.0
2023-07-13 15:10:00,42.45,42.51,42.44,42.48,342194.0,40.2374,40.2943,40.228,40.2659,342194.0
2023-07-13 15:20:00,42.48,42.53,42.46,42.52,216203.0,40.2659,40.3133,40.2469,40.3038,216203.0
2023-07-13 15:30:00,42.52,42.59,42.49,42.59,392118.0,40.3038,40.3701,40.2753,40.3701,392118.0
2023-07-13 15:40:00,42.58,42.61,42.55,42.57,499555.0,40.3607,40.3891,40.3322,40.3512,499555.0
2023-07-13 15:50:00,42.57,42.62,42.52,42.55,1136351.0,40.3512,40.3986,40.3038,40.3322,1136351.0
2023-07-14 09:30:00,41.93,42.04,41.8,41.95,662735.0,39.7445,39.8488,39.6213,39.7635,662735.0
2023-07-14 09:40:00,41.95,42.09,41.91,42.01,317871.0,39.7635,39.8962,39.7256,39.8204,317871.0
2023-07-14 09:50:00,42.0,42.06,41.95,41.99,213419.0,39.8109,39.8678,39.7635,39.8014,213419.0
2023-07-14 10:00:00,41.99,41.99,41.82,41.84,352766.0,39.8014,39.8014,39.6403,39.6592,352766.0
2023-07-14 10:10:00,41.84,41.99,41.84,41.92,226448.0,39.6592,39.8014,39.6592,39.7351,226448.0
2023-07-14 10:20:00,41.93,41.97,41.87,41.88,202928.0,39.7445,39.7824,39.6877,39.6971,202928.0
2023-07-14 10:30:00,41.88,42.04,41.87,42.03,232462.0,39.6971,39.8488,39.6877,39.8393,232462.0
2023-07-14 10:40:00,42.04,42.13,42.0,42.08,176680.0,39.8488,39.9341,39.8109,39.8867,176680.0
2023-07-14 10:50:00,42.08,42.15,42.01,42.15,141777.0,39.8867,39.9531,39.8204,39.9531,141777.0
2023-07-14 11:00:00,42.15,42.18,42.05,42.09,230692.0,39.9531,39.9815,39.8583,39.8962,230692.0
2023-07-14 11:10:00,42.09,42.16,42.07,42.13,158225.0,39.8962,39.9625,39.8772,39.9341,158225.0
2023-07-14 11:20:00,42.12,42.13,42.08,42.1,149991.0,39.9246,39.9341,39.8867,39.9057,149991.0
2023-07-14 11:30:00,42.11,42.15,42.09,42.13,167533.0,39.9152,39.9531,39.8962,39.9341,167533.0
2023-07-14 11:40:00,42.14,42.15,42.09,42.11,154840.0,39.9436,39.9531,39.8962,39.9152,154840.0
2023-07-14 11:50:00,42.11,42.19,42.1,42.18,146801.0,39.9152,39.991,39.9057,39.9815,146801.0
2023-07-14 12:00:00,42.18,42.2,42.13,42.15,139890.0,39.9815,40.0005,39.9341,39.9531,139890.0
2023-07-14 12:10:00,42.15,42.2,42.14,42.19,125242.0,39.9531,40.0005,39.9436,39.991,125242.0
2023-07-14 12:20:00,42.18,42.21,42.17,42.18,87288.0,39.9815,40.0099,39.972,39.9815,87288.0
2023-07-14 12:30:00,42.19,42.25,42.17,42.21,102091.0,39.991,40.0479,39.972,40.0099,102091.0
2023-07-14 12:40:00,42.21,42.22,42.17,42.18,122210.0,40.0099,40.0194,39.972,39.9815,122210.0
2023-07-14 12:50:00,42.18,42.26,42.13,42.26,211463.0,39.9815,40.0573,39.9341,40.0573,211463.0
2023-07-14 13:00:00,42.26,42.27,42.2,42.22,112841.0,40.0573,40.0668,40.0005,40.0194,112841.0
2023-07-14 13:10:00,42.22,42.27,42.21,42.22,114557.0,40.0194,40.0668,40.0099,40.0194,114557.0
2023-07-14 13:20:00,42.22,42.25,42.2,42.21,165426.0,40.0194,40.0479,40.0005,40.0099,165426.0
2023-07-14 13:30:00,42.22,42.25,42.19,42.24,107103.0,40.0194,40.0479,39.991,40.0384,107103.0
2023-07-14 13:40:00,42.25,42.25,42.17,42.2,101198.0,40.0479,40.0479,39.972,40.0005,101198.0
2023-07-14 13:50:00,42.2,42.2,42.17,42.2,136247.0,40.0005,40.0005,39.972,40.0005,136247.0
2023-07-14 14:00:00,42.2,42.23,42.17,42.17,137489.0,40.0005,40.0289,39.972,39.972,137489.0
2023-07-14 14:10:00,42.18,42.18,42.13,42.14,96936.0,39.9815,39.9815,39.9341,39.9436,96936.0
2023-07-14 14:20:00,42.14,42.14,42.09,42.1,119331.0,39.9436,39.9436,39.8962,39.9057,119331.0
2023-07-14 14:30:00,42.1,42.17,42.1,42.16,244936.0,39.9057,39.972,39.9057,39.9625,244936.0
2023-07-14 14:40:00,42.17,42.18,42.11,42.12,135599.0,39.972,39.9815,39.9152,39.9246,135599.0
2023-07-14 14:50:00,42.12,42.18,42.12,42.16,130343.0,39.9246,39.9815,39.9246,39.9625,130343.0
2023-07-14 15:00:00,42.16,42.17,42.08,42.16,217423.0,39.9625,39.972,39.8867,39.9625,217423.0
2023-07-14 15:10:00,42.17,42.2,42.12,42.12,220268.0,39.972,40.0005,39.9246,39.9246,220268.0
2023-07-14 15:20:00,42.13,42.13,42.03,42.04,310092.0,39.9341,39.9341,39.8393,39.8488,310092.0
2023-07-14 15:30:00,42.04,42.05,42.0,42.02,317730.0,39.8488,39.8583,39.8109,39.8298,317730.0
2023-07-14 15:40:00,42.02,42.02,41.94,41.97,435556.0,39.8298,39.8298,39.754,39.7824,435556.0
2023-07-14 15:50:00,41.96,42.02,41.94,42.01,1384194.0,39.773,39.8298,39.754,39.8204,1384194.0
2023-07-17 09:30:00,41.85,41.93,41.51,41.61,559833.0,39.6687,39.7445,39.3464,39.4412,559833.0
2023-07-17 09:40:00,41.62,41.92,41.6,41.84,418970.0,39.4507,39.7351,39.4317,39.6592,418970.0
2023-07-17 09:50:00,41.84,41.98,41.84,41.91,412817.0,39.6592,39.7919,39.6592,39.7256,412817.0
2023-07-17 10:00:00,41.91,41.93,41.79,41.82,267348.0,39.7256,39.7445,39.6118,39.6403,267348.0
2023-07-17 10:10:00,41.83,41.86,41.78,41.82,186185.0,39.6497,39.6782,39.6024,39.6403,186185.0
2023-07-17 10:20:00,41.81,41.82,41.74,41.75,206679.0,39.6308,39.6403,39.5644,39.5739,206679.0
2023-07-17 10:30:00,41.75,41.78,41.72,41.76,194312.0,39.5739,39.6024,39.5455,39.5834,194312.0
2023-07-17 10:40:00,41.76,41.87,41.74,41.83,194948.0,39.5834,39.6877,39.5644,39.6497,194948.0
2023-07-17 10:50:00,41.82,41.83,41.74,41.77,163167.0,39.6403,39.6497,39.5644,39.5929,163167.0
2023-07-17 11:00:00,41.77,41.78,41.67,41.7,169577.0,39.5929,39.6024,39.4981,39.5265,169577.0
2023-07-17 11:10:00,41.69,41.76,41.63,41.7,336908.0,39.517,39.5834,39.4602,39.5265,336908.0
2023-07-17 11:20:00,41.7,41.75,41.66,41.74,190895.0,39.5265,39.5739,39.4886,39.5644,190895.0
2023-07-17 11:30:00,41.75,41.89,41.74,41.89,350520.0,39.5739,39.7066,39.5644,39.7066,350520.0
2023-07-17 11:40:00,41.89,42.02,41.84,42.02,203494.0,39.7066,39.8298,39.6592,39.8298,203494.0
2023-07-17 11:50:00,42.02,42.04,41.96,42.01,235929.0,39.8298,39.8488,39.773,39.8204,235929.0
2023-07-17 12:00:00,42.02,42.08,42.0,42.02,198835.0,39.8298,39.8867,39.8109,39.8298,198835.0
2023-07-17 12:10:00,42.01,42.05,41.97,42.0,212404.0,39.8204,39.8583,39.7824,39.8109,212404.0
2023-07-17 12:20:00,42.0,42.1,41.99,42.07,233274.0,39.8109,39.9057,39.8014,39.8772,233274.0
2023-07-17 12:30:00,42.06,42.15,42.03,42.15,224229.0,39.8678,39.9531,39.8393,39.9531,224229.0
2023-07-17 12:40:00,42.15,42.16,42.12,42.16,223369.0,39.9531,39.9625,39.9246,39.9625,223369.0
2023-07-17 12:50:00,42.16,42.17,42.1,42.15,159711.0,39.9625,39.972,39.9057,39.9531,159711.0
2023-07-17 13:00:00,42.15,42.18,42.09,42.15,321147.0,39.9531,39.9815,39.8962,39.9531,321147.0
2023-07-17 13:10:00,42.15,42.17,42.12,42.14,184509.0,39.9531,39.972,39.9246,39.9436,184509.0
2023-07-17 13:20:00,42.14,42.18,42.12,42.18,269251.0,39.9436,39.9815,39.9246,39.9815,269251.0
2023-07-17 13:30:00,42.18,42.27,42.17,42.25,269779.0,39.9815,40.0668,39.972,40.0479,269779.0
2023-07-17 13:40:00,42.25,42.26,42.2,42.24,200865.0,40.0479,40.0573,40.0005,40.0384,200865.0
2023-07-17 13:50:00,42.24,42.24,42.17,42.18,203873.0,40.0384,40.0384,39.972,39.9815,203873.0
2023-07-17 14:00:00,42.17,42.22,42.17,42.21,195358.0,39.972,40.0194,39.972,40.0099,195358.0
2023-07-17 14:10:00,42.21,42.23,42.19,42.19,177168.0,40.0099,40.0289,39.991,39.991,177168.0
2023-07-17 14:20:00,42.19,42.22,42.18,42.21,179204.0,39.991,40.0194,39.9815,40.0099,179204.0
2023-07-17 14:30:00,42.21,42.24,42.17,42.18,238824.0,40.0099,40.0384,39.972,39.9815,238824.0
2023-07-17 14:40:00,42.18,42.22,42.11,42.13,214859.0,39.9815,40.0194,39.9152,39.9341,214859.0
2023-07-17 14:50:00,42.13,42.16,42.11,42.16,206803.0,39.9341,39.9625,39.9152,39.9625,206803.0
2023-07-17 15:00:00,42.16,42.18,42.1,42.13,287272.0,39.9625,39.9815,39.9057,39.9341,287272.0
2023-07-17 15:10:00,42.13,42.24,42.12,42.23,422967.0,39.9341,40.0384,39.9246,40.0289,422967.0
2023-07-17 15:20:00,42.23,42.26,42.21,42.22,386709.0,40.0289,40.0573,40.0099,40.0194,386709.0
2023-07-17 15:30:00,42.21,42.22,42.15,42.16,631847.0,40.0099,40.0194,39.9531,39.9625,631847.0
2023-07-17 15:40:00,42.15,42.16,42.06,42.07,855508.0,39.9531,39.9625,39.8678,39.8772,855508.0
2023-07-17 15:50:00,42.06,42.13,42.03,42.09,1993706.0,39.8678,39.9341,39.8393,39.8962,1993706.0
2023-07-18 09:30:00,42.03,42.57,41.97,42.55,608006.0,39.8393,40.3512,39.7824,40.3322,608006.0
2023-07-18 09:40:00,42.55,42.72,42.49,42.68,435205.0,40.3322,40.4934,40.2753,40.4554,435205.0
2023-07-18 09:50:00,42.68,42.75,42.61,42.64,290660.0,40.4554,40.5218,40.3891,40.4175,290660.0
2023-07-18 10:00:00,42.64,42.79,42.61,42.74,270577.0,40.4175,40.5597,40.3891,40.5123,270577.0
2023-07-18 10:10:00,42.74,42.76,42.67,42.72,313924.0,40.5123,40.5313,40.446,40.4934,313924.0
2023-07-18 10:20:00,42.72,42.72,42.63,42.71,333467.0,40.4934,40.4934,40.408,40.4839,333467.0
2023-07-18 10:30:00,42.71,42.72,42.56,42.62,247460.0,40.4839,40.4934,40.3417,40.3986,247460.0
2023-07-18 10:40:00,42.63,42.69,42.6,42.68,227202.0,40.408,40.4649,40.3796,40.4554,227202.0
2023-07-18 10:50:00,42.67,42.68,42.59,42.59,253383.0,40.446,40.4554,40.3701,40.3701,253383.0
2023-07-18 11:00:00,42.59,42.62,42.54,42.58,216532.0,40.3701,40.3986,40.3227,40.3607,216532.0
2023-07-18 11:10:00,42.58,42.59,42.48,42.5,271185.0,40.3607,40.3701,40.2659,40.2848,271185.0
2023-07-18 11:20:00,42.5,42.5,42.4,42.45,263839.0,40.2848,40.2848,40.19,40.2374,263839.0
2023-07-18 11:30:00,42.45,42.45,42.31,42.34,465460.0,40.2374,40.2374,40.1047,40.1332,465460.0
2023-07-18 11:40:00,42.34,42.35,42.18,42.23,360011.0,40.1332,40.1426,39.9815,40.0289,360011.0
2023-07-18 11:50:00,42.23,42.3,42.22,42.29,240733.0,40.0289,40.0952,40.0194,40.0858,240733.0
2023-07-18 12:00:00,42.29,42.31,42.13,42.15,211819.0,40.0858,40.1047,39.9341,39.9531,211819.0
2023-07-18 12:10:00,42.15,42.18,42.1,42.16,243144.0,39.9531,39.9815,39.9057,39.9625,243144.0
2023-07-18 12:20:00,42.17,42.17,42.08,42.13,218618.0,39.972,39.972,39.8867,39.9341,218618.0
2023-07-18 12:30:00,42.12,42.12,42.03,42.03,218696.0,39.9246,39.9246,39.8393,39.8393,218696.0
2023-07-18 12:40:00,42.03,42.08,42.0,42.07,155570.0,39.8393,39.8867,39.8109,39.8772,155570.0
2023-07-18 12:50:00,42.07,42.13,42.06,42.11,159360.0,39.8772,39.9341,39.8678,39.9152,159360.0
2023-07-18 13:00:00,42.1,42.14,42.08,42.14,153197.0,39.9057,39.9436,39.8867,39.9436,153197.0
2023-07-18 13:10:00,42.14,42.14,42.09,42.14,178739.0,39.9436,39.9436,39.8962,39.9436,178739.0
2023-07-18 13:20:00,42.14,42.19,42.13,42.17,151055.0,39.9436,39.991,39.9341,39.972,151055.0
2023-07-18 13:30:00,42.16,42.17,42.08,42.13,160378.0,39.9625,39.972,39.8867,39.9341,160378.0
2023-07-18 13:40:00,42.13,42.15,42.09,42.15,160019.0,39.9341,39.9531,39.8962,39.9531,160019.0
2023-07-18 13:50:00,42.15,42.21,42.14,42.2,207807.0,39.9531,40.0099,39.9436,40.0005,207807.0
2023-07-18 14:00:00,42.2,42.32,42.19,42.32,211672.0,40.0005,40.1142,39.991,40.1142,211672.0
2023-07-18 14:10:00,42.32,42.35,42.27,42.35,168779.0,40.1142,40.1426,40.0668,40.1426,168779.0
2023-07-18 14:20:00,42.35,42.43,42.34,42.42,223083.0,40.1426,40.2185,40.1332,40.209,223083.0
2023-07-18 14:30:00,42.42,42.44,42.4,42.42,222220.0,40.209,40.228,40.19,40.209,222220.0
2023-07-18 14:40:00,42.43,42.48,42.41,42.47,187034.0,40.2185,40.2659,40.1995,40.2564,187034.0
2023-07-18 14:50:00,42.47,42.47,42.42,42.43,216893.0,40.2564,40.2564,40.209,40.2185,216893.0
2023-07-18 15:00:00,42.43,42.45,42.38,42.45,213677.0,40.2185,40.2374,40.1711,40.2374,213677.0
2023-07-18 15:10:00,42.45,42.53,42.44,42.5,325881.0,40.2374,40.3133,40.228,40.2848,325881.0
2023-07-18 15:20:00,42.5,42.55,42.47,42.53,331423.0,40.2848,40.3322,40.2564,40.3133,331423.0
2023-07-18 15:30:00,42.52,42.54,42.5,42.51,363396.0,40.3038,40.3227,40.2848,40.2943,363396.0
2023-07-18 15:40:00,42.52,42.58,42.5,42.55,427398.0,40.3038,40.3607,40.2848,40.3322,427398.0
2023-07-18 15:50:00,42.56,42.59,42.42,42.44,2154947.0,40.3417,40.3701,40.209,40.228,2154947.0
2023-07-19 09:30:00,42.23,42.67,42.21,42.49,1105327.0,40.0289,40.446,40.0099,40.2753,1105327.0
2023-07-19 09:40:00,42.49,42.57,42.36,42.54,399931.0,40.2753,40.3512,40.1521,40.3227,399931.0
2023-07-19 09:50:00,42.53,42.64,42.46,42.5,328938.0,40.3133,40.4175,40.2469,40.2848,328938.0
2023-07-19 10:00:00,42.51,42.56,42.47,42.51,777112.0,40.2943,40.3417,40.2564,40.2943,777112.0
2023-07-19 10:10:00,42.52,42.57,42.47,42.55,344164.0,40.3038,40.3512,40.2564,40.3322,344164.0
2023-07-19 10:20:00,42.55,42.6,42.5,42.52,315623.0,40.3322,40.3796,40.2848,40.3038,315623.0
2023-07-19 10:30:00,42.51,42.64,42.51,42.61,299288.0,40.2943,40.4175,40.2943,40.3891,299288.0
2023-07-19 10:40:00,42.6,42.7,42.58,42.66,238648.0,40.3796,40.4744,40.3607,40.4365,238648.0
2023-07-19 10:50:00,42.67,42.67,42.56,42.59,304291.0,40.446,40.446,40.3417,40.3701,304291.0
2023-07-19 11:00:00,42.59,42.69,42.59,42.66,178267.0,40.3701,40.4649,40.3701,40.4365,178267.0
2023-07-19 11:10:00,42.66,42.67,42.58,42.64,191232.0,40.4365,40.446,40.3607,40.4175,191232.0
2023-07-19 11:20:00,42.64,42.64,42.57,42.6,222970.0,40.4175,40.4175,40.3512,40.3796,222970.0
2023-07-19 11:30:00,42.6,42.68,42.6,42.66,245188.0,40.3796,40.4554,40.3796,40.4365,245188.0
2023-07-19 11:40:00,42.66,42.68,42.61,42.61,157553.0,40.4365,40.4554,40.3891,40.3891,157553.0
2023-07-19 11:50:00,42.61,42.65,42.58,42.61,220127.0,40.3891,40.427,40.3607,40.3891,220127.0
2023-07-19 12:00:00,42.61,42.62,42.48,42.51,242531.0,40.3891,40.3986,40.2659,40.2943,242531.0
2023-07-19 12:10:00,42.51,42.6,42.5,42.59,184635.0,40.2943,40.3796,40.2848,40.3701,184635.0
2023-07-19 12:20:00,42.58,42.65,42.57,42.62,179160.0,40.3607,40.427,40.3512,40.3986,179160.0
2023-07-19 12:30:00,42.62,42.62,42.55,42.58,158972.0,40.3986,40.3986,40.3322,40.3607,158972.0
2023-07-19 12:40:00,42.57,42.63,42.57,42.63,192463.0,40.3512,40.408,40.3512,40.408,192463.0
2023-07-19 12:50:00,42.62,42.68,42.61,42.68,190988.0,40.3986,40.4554,40.3891,40.4554,190988.0
2023-07-19 13:00:00,42.68,42.69,42.62,42.63,237349.0,40.4554,40.4649,40.3986,40.408,237349.0
2023-07-19 13:10:00,42.63,42.77,42.63,42.75,246816.0,40.408,40.5408,40.408,40.5218,246816.0
2023-07-19 13:20:00,42.75,42.76,42.72,42.75,268424.0,40.5218,40.5313,40.4934,40.5218,268424.0
2023-07-19 13:30:00,42.74,42.77,42.72,42.73,267183.0,40.5123,40.5408,40.4934,40.5028,267183.0
2023-07-19 13:40:00,42.73,42.76,42.69,42.7,463703.0,40.5028,40.5313,40.4649,40.4744,463703.0
2023-07-19 13:50:00,42.7,42.82,42.69,42.81,337263.0,40.4744,40.5881,40.4649,40.5787,337263.0
2023-07-19 14:00:00,42.82,42.82,42.74,42.74,229507.0,40.5881,40.5881,40.5123,40.5123,229507.0
2023-07-19 14:10:00,42.75,42.77,42.69,42.76,251775.0,40.5218,40.5408,40.4649,40.5313,251775.0
2023-07-19 14:20:00,42.75,42.77,42.72,42.76,238659.0,40.5218,40.5408,40.4934,40.5313,238659.0
2023-07-19 14:30:00,42.76,42.83,42.76,42.81,220591.0,40.5313,40.5976,40.5313,40.5787,220591.0
2023-07-19 14:40:00,42.82,42.82,42.77,42.8,275842.0,40.5881,40.5881,40.5408,40.5692,275842.0
2023-07-19 14:50:00,42.8,42.82,42.77,42.77,262990.0,40.5692,40.5881,40.5408,40.5408,262990.0
2023-07-19 15:00:00,42.77,42.81,42.75,42.81,292665.0,40.5408,40.5787,40.5218,40.5787,292665.0
2023-07-19 15:10:00,42.81,42.83,42.76,42.81,256871.0,40.5787,40.5976,40.5313,40.5787,256871.0
2023-07-19 15:20:00,42.81,42.82,42.76,42.77,262157.0,40.5787,40.5881,40.5313,40.5408,262157.0
2023-07-19 15:30:00,42.77,42.77,42.69,42.73,653732.0,40.5408,40.5408,40.4649,40.5028,653732.0
2023-07-19 15:40:00,42.73,42.74,42.68,42.71,537721.0,40.5028,40.5123,40.4554,40.4839,537721.0
2023-07-19 15:50:00,42.71,42.75,42.66,42.73,1744941.0,40.4839,40.5218,40.4365,40.5028,1744941.0
2023-07-20 09:30:00,42.92,43.02,42.8,42.94,537858.0,40.6829,40.7777,40.5692,40.7019,537858.0
2023-07-20 09:40:00,42.94,42.95,42.78,42.92,241456.0,40.7019,40.7114,40.5502,40.6829,241456.0
2023-07-20 09:50:00,42.92,43.12,42.92,43.11,219366.0,40.6829,40.8725,40.6829,40.863,219366.0
2023-07-20 10:00:00,43.12,43.18,43.06,43.17,287575.0,40.8725,40.9294,40.8156,40.9199,287575.0
2023-07-20 10:10:00,43.16,43.25,43.13,43.23,225731.0,40.9104,40.9957,40.882,40.9768,225731.0
2023-07-20 10:20:00,43.23,43.34,43.19,43.34,258016.0,40.9768,41.081,40.9389,41.081,258016.0
2023-07-20 10:30:00,43.34,43.38,43.26,43.26,395934.0,41.081,41.119,41.0052,41.0052,395934.0
2023-07-20 10:40:00,43.26,43.3,43.11,43.18,356517.0,41.0052,41.0431,40.863,40.9294,356517.0
2023-07-20 10:50:00,43.18,43.18,43.08,43.15,349171.0,40.9294,40.9294,40.8346,40.9009,349171.0
2023-07-20 11:00:00,43.15,43.16,43.05,43.14,314659.0,40.9009,40.9104,40.8062,40.8915,314659.0
2023-07-20 11:10:00,43.14,43.23,43.13,43.21,207045.0,40.8915,40.9768,40.882,40.9578,207045.0
2023-07-20 11:20:00,43.21,43.31,43.19,43.27,378516.0,40.9578,41.0526,40.9389,41.0147,378516.0
2023-07-20 11:30:00,43.27,43.36,43.27,43.33,450120.0,41.0147,41.1,41.0147,41.0716,450120.0
2023-07-20 11:40:00,43.32,43.33,43.26,43.31,279182.0,41.0621,41.0716,41.0052,41.0526,279182.0
2023-07-20 11:50:00,43.3,43.4,43.28,43.4,245557.0,41.0431,41.1379,41.0242,41.1379,245557.0
2023-07-20 12:00:00,43.4,43.41,43.37,43.39,172834.0,41.1379,41.1474,41.1095,41.1284,172834.0
2023-07-20 12:10:00,43.39,43.41,43.34,43.35,256701.0,41.1284,41.1474,41.081,41.0905,256701.0
2023-07-20 12:20:00,43.35,43.4,43.32,43.39,187328.0,41.0905,41.1379,41.0621,41.1284,187328.0
2023-07-20 12:30:00,43.39,43.39,43.32,43.32,176357.0,41.1284,41.1284,41.0621,41.0621,176357.0
2023-07-20 12:40:00,43.32,43.36,43.31,43.36,189975.0,41.0621,41.1,41.0526,41.1,189975.0
2023-07-20 12:50:00,43.36,43.37,43.31,43.34,149352.0,41.1,41.1095,41.0526,41.081,149352.0
2023-07-20 13:00:00,43.35,43.37,43.32,43.36,145327.0,41.0905,41.1095,41.0621,41.1,145327.0
2023-07-20 13:10:00,43.36,43.4,43.36,43.37,194957.0,41.1,41.1379,41.1,41.1095,194957.0
2023-07-20 13:20:00,43.37,43.41,43.36,43.41,176352.0,41.1095,41.1474,41.1,41.1474,176352.0
2023-07-20 13:30:00,43.4,43.42,43.34,43.34,231033.0,41.1379,41.1569,41.081,41.081,231033.0
2023-07-20 13:40:00,43.34,43.4,43.32,43.33,143172.0,41.081,41.1379,41.0621,41.0716,143172.0
2023-07-20 13:50:00,43.33,43.37,43.32,43.33,165933.0,41.0716,41.1095,41.0621,41.0716,165933.0
2023-07-20 14:00:00,43.33,43.39,43.32,43.39,180935.0,41.0716,41.1284,41.0621,41.1284,180935.0
2023-07-20 14:10:00,43.39,43.4,43.29,43.3,224121.0,41.1284,41.1379,41.0336,41.0431,224121.0
2023-07-20 14:20:00,43.3,43.36,43.26,43.28,188196.0,41.0431,41.1,41.0052,41.0242,188196.0
2023-07-20 14:30:00,43.27,43.33,43.26,43.32,229206.0,41.0147,41.0716,41.0052,41.0621,229206.0
2023-07-20 14:40:00,43.31,43.38,43.3,43.34,234690.0,41.0526,41.119,41.0431,41.081,234690.0
2023-07-20 14:50:00,43.34,43.4,43.33,43.37,244480.0,41.081,41.1379,41.0716,41.1095,244480.0
2023-07-20 15:00:00,43.38,43.38,43.28,43.35,290138.0,41.119,41.119,41.0242,41.0905,290138.0
2023-07-20 15:10:00,43.35,43.36,43.22,43.22,293348.0,41.0905,41.1,40.9673,40.9673,293348.0
2023-07-20 15:20:00,43.22,43.26,43.16,43.19,288032.0,40.9673,41.0052,40.9104,40.9389,288032.0
2023-07-20 15:30:00,43.19,43.2,43.13,43.16,356082.0,40.9389,40.9483,40.882,40.9104,356082.0
2023-07-20 15:40:00,43.17,43.19,43.12,43.16,406007.0,40.9199,40.9389,40.8725,40.9104,406007.0
2023-07-20 15:50:00,43.16,43.26,43.14,43.22,1928015.0,40.9104,41.0052,40.8915,40.9673,1928015.0
2023-07-21 09:30:00,43.32,43.5,43.21,43.4,1205720.0,41.0621,41.2327,40.9578,41.1379,1205720.0
2023-07-21 09:40:00,43.4,43.4,42.91,43.01,393616.0,41.1379,41.1379,40.6735,40.7682,393616.0
2023-07-21 09:50:00,43.02,43.04,42.88,42.91,283832.0,40.7777,40.7967,40.645,40.6735,283832.0
2023-07-21 10:00:00,42.91,43.13,42.89,43.09,317182.0,40.6735,40.882,40.6545,40.8441,317182.0
2023-07-21 10:10:00,43.09,43.22,43.06,43.2,326515.0,40.8441,40.9673,40.8156,40.9483,326515.0
2023-07-21 10:20:00,43.2,43.21,43.05,43.09,235903.0,40.9483,40.9578,40.8062,40.8441,235903.0
2023-07-21 10:30:00,43.09,43.09,42.98,43.05,282916.0,40.8441,40.8441,40.7398,40.8062,282916.0
2023-07-21 10:40:00,43.06,43.07,42.98,42.98,364040.0,40.8156,40.8251,40.7398,40.7398,364040.0
2023-07-21 10:50:00,42.98,43.09,42.94,43.07,704481.0,40.7398,40.8441,40.7019,40.8251,704481.0
2023-07-21 11:00:00,43.07,43.11,43.02,43.11,383682.0,40.8251,40.863,40.7777,40.863,383682.0
2023-07-21 11:10:00,43.11,43.13,43.05,43.09,241682.0,40.863,40.882,40.8062,40.8441,241682.0
2023-07-21 11:20:00,43.09,43.11,43.03,43.09,278302.0,40.8441,40.863,40.7872,40.8441,278302.0
2023-07-21 11:30:00,43.09,43.11,42.99,43.05,361007.0,40.8441,40.863,40.7493,40.8062,361007.0
2023-07-21 11:40:00,43.05,43.19,43.05,43.18,190111.0,40.8062,40.9389,40.8062,40.9294,190111.0
2023-07-21 11:50:00,43.19,43.21,43.13,43.21,199512.0,40.9389,40.9578,40.882,40.9578,199512.0
2023-07-21 12:00:00,43.21,43.22,43.12,43.14,213181.0,40.9578,40.9673,40.8725,40.8915,213181.0
2023-07-21 12:10:00,43.14,43.24,43.13,43.19,222949.0,40.8915,40.9863,40.882,40.9389,222949.0
2023-07-21 12:20:00,43.2,43.24,43.12,43.13,165958.0,40.9483,40.9863,40.8725,40.882,165958.0
2023-07-21 12:30:00,43.13,43.14,43.05,43.05,155631.0,40.882,40.8915,40.8062,40.8062,155631.0
2023-07-21 12:40:00,43.05,43.1,43.04,43.05,221243.0,40.8062,40.8535,40.7967,40.8062,221243.0
2023-07-21 12:50:00,43.04,43.06,43.0,43.0,219262.0,40.7967,40.8156,40.7588,40.7588,219262.0
2023-07-21 13:00:00,43.01,43.04,42.95,43.02,160795.0,40.7682,40.7967,40.7114,40.7777,160795.0
2023-07-21 13:10:00,43.01,43.05,42.99,43.02,146725.0,40.7682,40.8062,40.7493,40.7777,146725.0
2023-07-21 13:20:00,43.02,43.03,42.98,43.01,143096.0,40.7777,40.7872,40.7398,40.7682,143096.0
2023-07-21 13:30:00,43.01,43.05,42.97,43.05,206014.0,40.7682,40.8062,40.7303,40.8062,206014.0
2023-07-21 13:40:00,43.05,43.16,43.05,43.16,202582.0,40.8062,40.9104,40.8062,40.9104,202582.0
2023-07-21 13:50:00,43.16,43.18,43.12,43.16,202411.0,40.9104,40.9294,40.8725,40.9104,202411.0
2023-07-21 14:00:00,43.16,43.17,43.08,43.13,192138.0,40.9104,40.9199,40.8346,40.882,192138.0
2023-07-21 14:10:00,43.13,43.13,43.06,43.08,210757.0,40.882,40.882,40.8156,40.8346,210757.0
2023-07-21 14:20:00,43.08,43.09,43.04,43.05,260097.0,40.8346,40.8441,40.7967,40.8062,260097.0
2023-07-21 14:30:00,43.05,43.08,43.02,43.05,325702.0,40.8062,40.8346,40.7777,40.8062,325702.0
2023-07-21 14:40:00,43.05,43.14,43.05,43.13,362694.0,40.8062,40.8915,40.8062,40.882,362694.0
2023-07-21 14:50:00,43.12,43.15,43.08,43.12,313429.0,40.8725,40.9009,40.8346,40.8725,313429.0
2023-07-21 15:00:00,43.12,43.14,43.09,43.11,261087.0,40.8725,40.8915,40.8441,40.863,261087.0
2023-07-21 15:10:00,43.1,43.11,43.01,43.03,386915.0,40.8535,40.863,40.7682,40.7872,386915.0
2023-07-21 15:20:00,43.02,43.05,42.94,43.01,428932.0,40.7777,40.8062,40.7019,40.7682,428932.0
2023-07-21 15:30:00,43.01,43.05,42.99,43.02,668170.0,40.7682,40.8062,40.7493,40.7777,668170.0
2023-07-21 15:40:00,43.02,43.05,42.99,43.04,726463.0,40.7777,40.8062,40.7493,40.7967,726463.0
2023-07-21 15:50:00,43.03,43.25,42.85,42.89,4868179.0,40.7872,40.9957,40.6166,40.6545,4868179.0
2023-07-24 09:30:00,43.11,43.35,43.01,43.26,624251.0,40.863,41.0905,40.7682,41.0052,624251.0
2023-07-24 09:40:00,43.27,43.43,43.24,43.3,390280.0,41.0147,41.1663,40.9863,41.0431,390280.0
2023-07-24 09:50:00,43.3,43.3,43.13,43.22,302861.0,41.0431,41.0431,40.882,40.9673,302861.0
2023-07-24 10:00:00,43.22,43.31,43.19,43.26,353230.0,40.9673,41.0526,40.9389,41.0052,353230.0
2023-07-24 10:10:00,43.27,43.39,43.26,43.32,275600.0,41.0147,41.1284,41.0052,41.0621,275600.0
2023-07-24 10:20:00,43.33,43.33,43.25,43.28,202894.0,41.0716,41.0716,40.9957,41.0242,202894.0
2023-07-24 10:30:00,43.28,43.35,43.24,43.3,230741.0,41.0242,41.0905,40.9863,41.0431,230741.0
2023-07-24 10:40:00,43.3,43.45,43.29,43.43,196760.0,41.0431,41.1853,41.0336,41.1663,196760.0
2023-07-24 10:50:00,43.44,43.44,43.36,43.43,190141.0,41.1758,41.1758,41.1,41.1663,190141.0
2023-07-24 11:00:00,43.43,43.45,43.36,43.4,214314.0,41.1663,41.1853,41.1,41.1379,214314.0
2023-07-24 11:10:00,43.4,43.45,43.35,43.35,192599.0,41.1379,41.1853,41.0905,41.0905,192599.0
2023-07-24 11:20:00,43.34,43.42,43.33,43.36,158158.0,41.081,41.1569,41.0716,41.1,158158.0
2023-07-24 11:30:00,43.35,43.4,43.33,43.39,192577.0,41.0905,41.1379,41.0716,41.1284,192577.0
2023-07-24 11:40:00,43.39,43.45,43.38,43.38,166563.0,41.1284,41.1853,41.119,41.119,166563.0
2023-07-24 11:50:00,43.38,43.4,43.35,43.4,179647.0,41.119,41.1379,41.0905,41.1379,179647.0
2023-07-24 12:00:00,43.4,43.41,43.3,43.3,129524.0,41.1379,41.1474,41.0431,41.0431,129524.0
2023-07-24 12:10:00,43.3,43.39,43.27,43.31,182612.0,41.0431,41.1284,41.0147,41.0526,182612.0
2023-07-24 12:20:00,43.3,43.35,43.29,43.35,122699.0,41.0431,41.0905,41.0336,41.0905,122699.0
2023-07-24 12:30:00,43.34,43.39,43.32,43.38,153915.0,41.081,41.1284,41.0621,41.119,153915.0
2023-07-24 12:40:00,43.38,43.4,43.33,43.34,154577.0,41.119,41.1379,41.0716,41.081,154577.0
2023-07-24 12:50:00,43.34,43.4,43.32,43.4,265584.0,41.081,41.1379,41.0621,41.1379,265584.0
2023-07-24 13:00:00,43.4,43.43,43.36,43.39,147979.0,41.1379,41.1663,41.1,41.1284,147979.0
2023-07-24 13:10:00,43.39,43.45,43.38,43.45,227644.0,41.1284,41.1853,41.119,41.1853,227644.0
2023-07-24 13:20:00,43.45,43.45,43.38,43.39,217847.0,41.1853,41.1853,41.119,41.1284,217847.0
2023-07-24 13:30:00,43.39,43.42,43.36,43.39,170741.0,41.1284,41.1569,41.1,41.1284,170741.0
2023-07-24 13:40:00,43.39,43.44,43.36,43.44,135070.0,41.1284,41.1758,41.1,41.1758,135070.0
2023-07-24 13:50:00,43.44,43.48,43.41,43.48,161331.0,41.1758,41.2137,41.1474,41.2137,161331.0
2023-07-24 14:00:00,43.48,43.5,43.44,43.45,197871.0,41.2137,41.2327,41.1758,41.1853,197871.0
2023-07-24 14:10:00,43.45,43.49,43.43,43.46,184269.0,41.1853,41.2232,41.1663,41.1948,184269.0
2023-07-24 14:20:00,43.46,43.48,43.44,43.47,155618.0,41.1948,41.2137,41.1758,41.2043,155618.0
2023-07-24 14:30:00,43.47,43.47,43.42,43.43,186263.0,41.2043,41.2043,41.1569,41.1663,186263.0
2023-07-24 14:40:00,43.43,43.43,43.38,43.4,202720.0,41.1663,41.1663,41.119,41.1379,202720.0
2023-07-24 14:50:00,43.4,43.42,43.37,43.41,193637.0,41.1379,41.1569,41.1095,41.1474,193637.0
2023-07-24 15:00:00,43.41,43.43,43.33,43.35,279388.0,41.1474,41.1663,41.0716,41.0905,279388.0
2023-07-24 15:10:00,43.34,43.36,43.33,43.35,169909.0,41.081,41.1,41.0716,41.0905,169909.0
2023-07-24 15:20:00,43.34,43.37,43.28,43.29,307986.0,41.081,41.1095,41.0242,41.0336,307986.0
2023-07-24 15:30:00,43.28,43.33,43.28,43.32,370517.0,41.0242,41.0716,41.0242,41.0621,370517.0
2023-07-24 15:40:00,43.32,43.36,43.3,43.32,528453.0,41.0621,41.1,41.0431,41.0621,528453.0
2023-07-24 15:50:00,43.32,43.36,43.26,43.3,1514836.0,41.0621,41.1,41.0052,41.0431,1514836.0
2023-07-25 09:30:00,43.15,43.52,43.14,43.47,452143.0,40.9009,41.2517,40.8915,41.2043,452143.0
2023-07-25 09:40:00,43.46,43.5,43.27,43.27,234196.0,41.1948,41.2327,41.0147,41.0147,234196.0
2023-07-25 09:50:00,43.27,43.37,43.25,43.34,208563.0,41.0147,41.1095,40.9957,41.081,208563.0
2023-07-25 10:00:00,43.35,43.38,43.23,43.28,278704.0,41.0905,41.119,40.9768,41.0242,278704.0
2023-07-25 10:10:00,43.28,43.35,43.24,43.34,236437.0,41.0242,41.0905,40.9863,41.081,236437.0
2023-07-25 10:20:00,43.36,43.4,43.34,43.38,194817.0,41.1,41.1379,41.081,41.119,194817.0
2023-07-25 10:30:00,43.39,43.44,43.34,43.36,265813.0,41.1284,41.1758,41.081,41.1,265813.0
2023-07-25 10:40:00,43.36,43.46,43.35,43.46,302107.0,41.1,41.1948,41.0905,41.1948,302107.0
2023-07-25 10:50:00,43.46,43.48,43.4,43.45,392168.0,41.1948,41.2137,41.1379,41.1853,392168.0
2023-07-25 11:00:00,43.45,43.45,43.33,43.37,164146.0,41.1853,41.1853,41.0716,41.1095,164146.0
2023-07-25 11:10:00,43.37,43.4,43.33,43.36,124184.0,41.1095,41.1379,41.0716,41.1,124184.0
2023-07-25 11:20:00,43.37,43.4,43.34,43.37,114638.0,41.1095,41.1379,41.081,41.1095,114638.0
2023-07-25 11:30:00,43.37,43.45,43.35,43.45,232345.0,41.1095,41.1853,41.0905,41.1853,232345.0
2023-07-25 11:40:00,43.45,43.48,43.42,43.45,164413.0,41.1853,41.2137,41.1569,41.1853,164413.0
2023-07-25 11:50:00,43.44,43.44,43.35,43.4,162980.0,41.1758,41.1758,41.0905,41.1379,162980.0
2023-07-25 12:00:00,43.41,43.43,43.37,43.42,125398.0,41.1474,41.1663,41.1095,41.1569,125398.0
2023-07-25 12:10:00,43.41,43.47,43.41,43.46,122722.0,41.1474,41.2043,41.1474,41.1948,122722.0
2023-07-25 12:20:00,43.46,43.46,43.41,43.43,140353.0,41.1948,41.1948,41.1474,41.1663,140353.0
2023-07-25 12:30:00,43.43,43.47,43.41,43.47,169429.0,41.1663,41.2043,41.1474,41.2043,169429.0
2023-07-25 12:40:00,43.47,43.47,43.39,43.4,164096.0,41.2043,41.2043,41.1284,41.1379,164096.0
2023-07-25 12:50:00,43.41,43.47,43.4,43.44,119013.0,41.1474,41.2043,41.1379,41.1758,119013.0
2023-07-25 13:00:00,43.44,43.44,43.39,43.43,171048.0,41.1758,41.1758,41.1284,41.1663,171048.0
2023-07-25 13:10:00,43.42,43.43,43.38,43.39,148781.0,41.1569,41.1663,41.119,41.1284,148781.0
2023-07-25 13:20:00,43.39,43.46,43.38,43.46,174864.0,41.1284,41.1948,41.119,41.1948,174864.0
2023-07-25 13:30:00,43.46,43.48,43.38,43.4,197322.0,41.1948,41.2137,41.119,41.1379,197322.0
2023-07-25 13:40:00,43.39,43.42,43.37,43.42,195568.0,41.1284,41.1569,41.1095,41.1569,195568.0
2023-07-25 13:50:00,43.41,43.45,43.41,43.44,186194.0,41.1474,41.1853,41.1474,41.1758,186194.0
2023-07-25 14:00:00,43.43,43.44,43.38,43.39,126558.0,41.1663,41.1758,41.119,41.1284,126558.0
2023-07-25 14:10:00,43.39,43.44,43.38,43.41,207770.0,41.1284,41.1758,41.119,41.1474,207770.0
2023-07-25 14:20:00,43.41,43.44,43.37,43.44,109402.0,41.1474,41.1758,41.1095,41.1758,109402.0
2023-07-25 14:30:00,43.44,43.53,43.43,43.52,251493.0,41.1758,41.2611,41.1663,41.2517,251493.0
2023-07-25 14:40:00,43.52,43.52,43.46,43.47,159389.0,41.2517,41.2517,41.1948,41.2043,159389.0
2023-07-25 14:50:00,43.47,43.51,43.42,43.44,242976.0,41.2043,41.2422,41.1569,41.1758,242976.0
2023-07-25 15:00:00,43.44,43.47,43.39,43.47,302985.0,41.1758,41.2043,41.1284,41.2043,302985.0
2023-07-25 15:10:00,43.47,43.5,43.44,43.47,335902.0,41.2043,41.2327,41.1758,41.2043,335902.0
2023-07-25 15:20:00,43.47,43.48,43.41,43.43,285083.0,41.2043,41.2137,41.1474,41.1663,285083.0
2023-07-25 15:30:00,43.43,43.44,43.38,43.41,326304.0,41.1663,41.1758,41.119,41.1474,326304.0
2023-07-25 15:40:00,43.41,43.41,43.35,43.37,526476.0,41.1474,41.1474,41.0905,41.1095,526476.0
2023-07-25 15:50:00,43.37,43.38,43.26,43.28,1235490.0,41.1095,41.119,41.0052,41.0242,1235490.0
2023-07-26 09:30:00,43.29,43.38,43.17,43.21,560408.0,41.0336,41.119,40.9199,40.9578,560408.0
2023-07-26 09:40:00,43.2,43.2,42.97,43.04,345891.0,40.9483,40.9483,40.7303,40.7967,345891.0
2023-07-26 09:50:00,43.03,43.03,42.83,42.96,174582.0,40.7872,40.7872,40.5976,40.7208,174582.0
2023-07-26 10:00:00,42.97,43.07,42.93,43.02,274605.0,40.7303,40.8251,40.6924,40.7777,274605.0
2023-07-26 10:10:00,43.02,43.11,43.0,43.08,318236.0,40.7777,40.863,40.7588,40.8346,318236.0
2023-07-26 10:20:00,43.08,43.1,43.0,43.0,326549.0,40.8346,40.8535,40.7588,40.7588,326549.0
2023-07-26 10:30:00,43.01,43.03,42.93,42.95,226429.0,40.7682,40.7872,40.6924,40.7114,226429.0
2023-07-26 10:40:00,42.94,42.97,42.87,42.88,252864.0,40.7019,40.7303,40.6355,40.645,252864.0
2023-07-26 10:50:00,42.89,42.95,42.87,42.88,303478.0,40.6545,40.7114,40.6355,40.645,303478.0
2023-07-26 11:00:00,42.88,42.88,42.67,42.69,195305.0,40.645,40.645,40.446,40.4649,195305.0
2023-07-26 11:10:00,42.7,42.73,42.65,42.68,205977.0,40.4744,40.5028,40.427,40.4554,205977.0
2023-07-26 11:20:00,42.69,42.74,42.67,42.71,178742.0,40.4649,40.5123,40.446,40.4839,178742.0
2023-07-26 11:30:00,42.71,42.79,42.69,42.73,187214.0,40.4839,40.5597,40.4649,40.5028,187214.0
2023-07-26 11:40:00,42.73,42.75,42.65,42.66,210332.0,40.5028,40.5218,40.427,40.4365,210332.0
2023-07-26 11:50:00,42.67,42.75,42.65,42.75,259300.0,40.446,40.5218,40.427,40.5218,259300.0
2023-07-26 12:00:00,42.74,42.77,42.67,42.69,271566.0,40.5123,40.5408,40.446,40.4649,271566.0
2023-07-26 12:10:00,42.68,42.78,42.68,42.73,177453.0,40.4554,40.5502,40.4554,40.5028,177453.0
2023-07-26 12:20:00,42.73,42.75,42.72,42.73,143390.0,40.5028,40.5218,40.4934,40.5028,143390.0
2023-07-26 12:30:00,42.73,42.75,42.7,42.73,177002.0,40.5028,40.5218,40.4744,40.5028,177002.0
2023-07-26 12:40:00,42.73,42.76,42.67,42.69,251334.0,40.5028,40.5313,40.446,40.4649,251334.0
2023-07-26 12:50:00,42.68,42.73,42.65,42.68,176393.0,40.4554,40.5028,40.427,40.4554,176393.0
2023-07-26 13:00:00,42.67,42.73,42.66,42.7,153488.0,40.446,40.5028,40.4365,40.4744,153488.0
2023-07-26 13:10:00,42.71,42.75,42.7,42.75,120960.0,40.4839,40.5218,40.4744,40.5218,120960.0
2023-07-26 13:20:00,42.74,42.75,42.66,42.66,219928.0,40.5123,40.5218,40.4365,40.4365,219928.0
2023-07-26 13:30:00,42.66,42.66,42.63,42.65,246531.0,40.4365,40.4365,40.408,40.427,246531.0
2023-07-26 13:40:00,42.65,42.7,42.63,42.69,143740.0,40.427,40.4744,40.408,40.4649,143740.0
2023-07-26 13:50:00,42.68,42.75,42.68,42.75,130302.0,40.4554,40.5218,40.4554,40.5218,130302.0
2023-07-26 14:00:00,42.75,42.77,42.69,42.73,278062.0,40.5218,40.5408,40.4649,40.5028,278062.0
2023-07-26 14:10:00,42.74,42.76,42.71,42.73,148375.0,40.5123,40.5313,40.4839,40.5028,148375.0
2023-07-26 14:20:00,42.73,42.76,42.7,42.72,164475.0,40.5028,40.5313,40.4744,40.4934,164475.0
2023-07-26 14:30:00,42.72,42.94,42.71,42.94,311213.0,40.4934,40.7019,40.4839,40.7019,311213.0
2023-07-26 14:40:00,42.94,42.97,42.87,42.88,247957.0,40.7019,40.7303,40.6355,40.645,247957.0
2023-07-26 14:50:00,42.88,42.94,42.84,42.88,237990.0,40.645,40.7019,40.6071,40.645,237990.0
2023-07-26 15:00:00,42.88,42.96,42.78,42.8,326465.0,40.645,40.7208,40.5502,40.5692,326465.0
2023-07-26 15:10:00,42.8,42.85,42.74,42.79,313757.0,40.5692,40.6166,40.5123,40.5597,313757.0
2023-07-26 15:20:00,42.79,42.9,42.78,42.84,502188.0,40.5597,40.664,40.5502,40.6071,502188.0
2023-07-26 15:30:00,42.85,42.88,42.81,42.84,359722.0,40.6166,40.645,40.5787,40.6071,359722.0
2023-07-26 15:40:00,42.84,42.9,42.83,42.85,576367.0,40.6071,40.664,40.5976,40.6166,576367.0
2023-07-26 15:50:00,42.85,42.91,42.73,42.91,2411898.0,40.6166,40.6735,40.5028,40.6735,2411898.0
2023-07-27 09:30:00,44.53,45.97,44.44,45.95,2106009.0,42.209,43.574,42.1237,43.555,2106009.0
2023-07-27 09:40:00,45.96,46.35,45.9,46.23,1409934.0,43.5645,43.9342,43.5076,43.8204,1409934.0
2023-07-27 09:50:00,46.23,46.37,45.73,46.09,935236.0,43.8204,43.9531,43.3465,43.6877,935236.0
2023-07-27 10:00:00,46.09,46.44,46.06,46.2,873027.0,43.6877,44.0195,43.6593,43.792,873027.0
2023-07-27 10:10:00,46.2,46.34,45.89,45.95,846161.0,43.792,43.9247,43.4981,43.555,846161.0
2023-07-27 10:20:00,45.94,46.11,45.83,45.89,810823.0,43.5455,43.7067,43.4413,43.4981,810823.0
2023-07-27 10:30:00,45.89,45.9,45.63,45.67,688703.0,43.4981,43.5076,43.2517,43.2896,688703.0
2023-07-27 10:40:00,45.67,45.69,45.45,45.59,704007.0,43.2896,43.3086,43.0811,43.2138,704007.0
2023-07-27 10:50:00,45.6,45.62,45.44,45.5,641366.0,43.2232,43.2422,43.0716,43.1285,641366.0
2023-07-27 11:00:00,45.5,45.54,45.42,45.5,373511.0,43.1285,43.1664,43.0526,43.1285,373511.0
2023-07-27 11:10:00,45.49,45.5,45.31,45.47,379071.0,43.119,43.1285,42.9484,43.1,379071.0
2023-07-27 11:20:00,45.47,45.58,45.43,45.51,396783.0,43.1,43.2043,43.0621,43.1379,396783.0
2023-07-27 11:30:00,45.52,45.71,45.47,45.71,415095.0,43.1474,43.3275,43.1,43.3275,415095.0
2023-07-27 11:40:00,45.71,45.78,45.58,45.59,435822.0,43.3275,43.3939,43.2043,43.2138,435822.0
2023-07-27 11:50:00,45.59,45.71,45.55,45.61,333264.0,43.2138,43.3275,43.1759,43.2327,333264.0
2023-07-27 12:00:00,45.61,45.73,45.55,45.63,380008.0,43.2327,43.3465,43.1759,43.2517,380008.0
2023-07-27 12:10:00,45.63,45.66,45.58,45.62,238372.0,43.2517,43.2801,43.2043,43.2422,238372.0
2023-07-27 12:20:00,45.62,45.7,45.57,45.63,322715.0,43.2422,43.318,43.1948,43.2517,322715.0
2023-07-27 12:30:00,45.63,45.64,45.56,45.59,201034.0,43.2517,43.2612,43.1853,43.2138,201034.0
2023-07-27 12:40:00,45.58,45.61,45.52,45.54,254241.0,43.2043,43.2327,43.1474,43.1664,254241.0
2023-07-27 12:50:00,45.54,45.55,45.46,45.51,236992.0,43.1664,43.1759,43.0905,43.1379,236992.0
2023-07-27 13:00:00,45.51,45.56,45.32,45.4,313728.0,43.1379,43.1853,42.9578,43.0337,313728.0
2023-07-27 13:10:00,45.4,45.52,45.37,45.46,502190.0,43.0337,43.1474,43.0052,43.0905,502190.0
2023-07-27 13:20:00,45.46,45.57,45.42,45.51,259593.0,43.0905,43.1948,43.0526,43.1379,259593.0
2023-07-27 13:30:00,45.5,45.58,45.39,45.41,603368.0,43.1285,43.2043,43.0242,43.0431,603368.0
2023-07-27 13:40:00,45.41,45.53,45.4,45.46,249675.0,43.0431,43.1569,43.0337,43.0905,249675.0
2023-07-27 13:50:00,45.46,45.54,45.43,45.48,397312.0,43.0905,43.1664,43.0621,43.1095,397312.0
2023-07-27 14:00:00,45.48,45.49,45.32,45.33,277608.0,43.1095,43.119,42.9578,42.9673,277608.0
2023-07-27 14:10:00,45.34,45.34,45.16,45.18,287560.0,42.9768,42.9768,42.8062,42.8251,287560.0
2023-07-27 14:20:00,45.18,45.2,45.03,45.09,474150.0,42.8251,42.8441,42.683,42.7398,474150.0
2023-07-27 14:30:00,45.09,45.22,45.08,45.17,312393.0,42.7398,42.8631,42.7303,42.8157,312393.0
2023-07-27 14:40:00,45.17,45.24,45.15,45.19,234410.0,42.8157,42.882,42.7967,42.8346,234410.0
2023-07-27 14:50:00,45.18,45.27,45.13,45.14,410201.0,42.8251,42.9104,42.7777,42.7872,410201.0
2023-07-27 15:00:00,45.13,45.21,45.1,45.15,393299.0,42.7777,42.8536,42.7493,42.7967,393299.0
2023-07-27 15:10:00,45.15,45.24,45.14,45.2,438155.0,42.7967,42.882,42.7872,42.8441,438155.0
2023-07-27 15:20:00,45.2,45.26,45.16,45.21,563870.0,42.8441,42.901,42.8062,42.8536,563870.0
2023-07-27 15:30:00,45.21,45.28,45.16,45.23,721852.0,42.8536,42.9199,42.8062,42.8725,721852.0
2023-07-27 15:40:00,45.23,45.26,45.17,45.2,1162156.0,42.8725,42.901,42.8157,42.8441,1162156.0
2023-07-27 15:50:00,45.2,45.44,45.18,45.36,2924870.0,42.8441,43.0716,42.8251,42.9958,2924870.0
2023-07-28 09:30:00,45.86,46.12,45.65,46.04,916571.0,43.4697,43.7161,43.2706,43.6403,916571.0
2023-07-28 09:40:00,46.04,46.18,45.85,45.91,698263.0,43.6403,43.773,43.4602,43.5171,698263.0
2023-07-28 09:50:00,45.92,45.95,45.8,45.81,411346.0,43.5266,43.555,43.4128,43.4223,411346.0
2023-07-28 10:00:00,45.82,45.95,45.8,45.86,327055.0,43.4318,43.555,43.4128,43.4697,327055.0
2023-07-28 10:10:00,45.86,45.88,45.59,45.61,395572.0,43.4697,43.4887,43.2138,43.2327,395572.0
2023-07-28 10:20:00,45.61,45.79,45.6,45.73,339498.0,43.2327,43.4033,43.2232,43.3465,339498.0
2023-07-28 10:30:00,45.74,45.81,45.68,45.7,294725.0,43.3559,43.4223,43.2991,43.318,294725.0
2023-07-28 10:40:00,45.69,45.79,45.64,45.78,285706.0,43.3086,43.4033,43.2612,43.3939,285706.0
2023-07-28 10:50:00,45.78,45.78,45.63,45.68,318672.0,43.3939,43.3939,43.2517,43.2991,318672.0
2023-07-28 11:00:00,45.68,45.75,45.66,45.7,253321.0,43.2991,43.3654,43.2801,43.318,253321.0
2023-07-28 11:10:00,45.7,45.73,45.64,45.69,263330.0,43.318,43.3465,43.2612,43.3086,263330.0
2023-07-28 11:20:00,45.69,45.76,45.64,45.73,367700.0,43.3086,43.3749,43.2612,43.3465,367700.0
2023-07-28 11:30:00,45.73,45.77,45.68,45.71,250515.0,43.3465,43.3844,43.2991,43.3275,250515.0
2023-07-28 11:40:00,45.71,45.76,45.68,45.75,226188.0,43.3275,43.3749,43.2991,43.3654,226188.0
2023-07-28 11:50:00,45.74,45.76,45.56,45.63,290044.0,43.3559,43.3749,43.1853,43.2517,290044.0
2023-07-28 12:00:00,45.63,45.64,45.47,45.51,344583.0,43.2517,43.2612,43.1,43.1379,344583.0
2023-07-28 12:10:00,45.5,45.5,45.39,45.4,153903.0,43.1285,43.1285,43.0242,43.0337,153903.0
2023-07-28 12:20:00,45.4,45.47,45.37,45.43,250546.0,43.0337,43.1,43.0052,43.0621,250546.0
2023-07-28 12:30:00,45.43,45.43,45.33,45.33,269186.0,43.0621,43.0621,42.9673,42.9673,269186.0
2023-07-28 12:40:00,45.33,45.34,45.26,45.28,235577.0,42.9673,42.9768,42.901,42.9199,235577.0
2023-07-28 12:50:00,45.28,45.36,45.26,45.3,283390.0,42.9199,42.9958,42.901,42.9389,283390.0
2023-07-28 13:00:00,45.3,45.33,45.26,45.29,174459.0,42.9389,42.9673,42.901,42.9294,174459.0
2023-07-28 13:10:00,45.29,45.31,45.23,45.3,273221.0,42.9294,42.9484,42.8725,42.9389,273221.0
2023-07-28 13:20:00,45.3,45.31,45.24,45.26,168617.0,42.9389,42.9484,42.882,42.901,168617.0
2023-07-28 13:30:00,45.26,45.29,45.04,45.11,388578.0,42.901,42.9294,42.6924,42.7588,388578.0
2023-07-28 13:40:00,45.11,45.12,44.98,44.98,232721.0,42.7588,42.7683,42.6356,42.6356,232721.0
2023-07-28 13:50:00,44.98,45.12,44.98,45.12,187630.0,42.6356,42.7683,42.6356,42.7683,187630.0
2023-07-28 14:00:00,45.12,45.2,45.1,45.13,272066.0,42.7683,42.8441,42.7493,42.7777,272066.0
2023-07-28 14:10:00,45.13,45.17,45.09,45.17,232942.0,42.7777,42.8157,42.7398,42.8157,232942.0
2023-07-28 14:20:00,45.17,45.19,45.12,45.19,276481.0,42.8157,42.8346,42.7683,42.8346,276481.0
2023-07-28 14:30:00,45.19,45.21,45.09,45.11,247485.0,42.8346,42.8536,42.7398,42.7588,247485.0
2023-07-28 14:40:00,45.11,45.21,45.07,45.19,175001.0,42.7588,42.8536,42.7209,42.8346,175001.0
2023-07-28 14:50:00,45.19,45.26,45.17,45.26,264387.0,42.8346,42.901,42.8157,42.901,264387.0
2023-07-28 15:00:00,45.26,45.26,45.16,45.25,350176.0,42.901,42.901,42.8062,42.8915,350176.0
2023-07-28 15:10:00,45.25,45.26,45.16,45.19,325544.0,42.8915,42.901,42.8062,42.8346,325544.0
2023-07-28 15:20:00,45.18,45.19,45.05,45.05,361222.0,42.8251,42.8346,42.7019,42.7019,361222.0
2023-07-28 15:30:00,45.05,45.14,45.04,45.13,579270.0,42.7019,42.7872,42.6924,42.7777,579270.0
2023-07-28 15:40:00,45.12,45.2,45.08,45.18,762677.0,42.7683,42.8441,42.7303,42.8251,762677.0
2023-07-28 15:50:00,45.17,45.28,45.15,45.22,2033410.0,42.8157,42.9199,42.7967,42.8631,2033410.0
2023-07-31 09:30:00,45.35,45.5,45.26,45.41,721266.0,42.9863,43.1285,42.901,43.0431,721266.0
2023-07-31 09:40:00,45.41,45.65,45.39,45.44,426305.0,43.0431,43.2706,43.0242,43.0716,426305.0
2023-07-31 09:50:00,45.44,45.5,45.34,45.42,487162.0,43.0716,43.1285,42.9768,43.0526,487162.0
2023-07-31 10:00:00,45.42,45.66,45.35,45.59,658454.0,43.0526,43.2801,42.9863,43.2138,658454.0
2023-07-31 10:10:00,45.59,45.65,45.54,45.59,445530.0,43.2138,43.2706,43.1664,43.2138,445530.0
2023-07-31 10:20:00,45.58,45.68,45.54,45.68,269267.0,43.2043,43.2991,43.1664,43.2991,269267.0
2023-07-31 10:30:00,45.68,45.74,45.61,45.69,311347.0,43.2991,43.3559,43.2327,43.3086,311347.0
2023-07-31 10:40:00,45.69,45.79,45.67,45.79,247736.0,43.3086,43.4033,43.2896,43.4033,247736.0
2023-07-31 10:50:00,45.78,45.82,45.59,45.61,163925.0,43.3939,43.4318,43.2138,43.2327,163925.0
2023-07-31 11:00:00,45.61,45.68,45.57,45.67,157615.0,43.2327,43.2991,43.1948,43.2896,157615.0
2023-07-31 11:10:00,45.67,45.7,45.63,45.66,140836.0,43.2896,43.318,43.2517,43.2801,140836.0
2023-07-31 11:20:00,45.66,45.67,45.57,45.57,134289.0,43.2801,43.2896,43.1948,43.1948,134289.0
2023-07-31 11:30:00,45.58,45.6,45.51,45.59,161011.0,43.2043,43.2232,43.1379,43.2138,161011.0
2023-07-31 11:40:00,45.6,45.64,45.58,45.64,131196.0,43.2232,43.2612,43.2043,43.2612,131196.0
2023-07-31 11:50:00,45.64,45.64,45.58,45.63,116468.0,43.2612,43.2612,43.2043,43.2517,116468.0
2023-07-31 12:00:00,45.63,45.64,45.56,45.58,103772.0,43.2517,43.2612,43.1853,43.2043,103772.0
2023-07-31 12:10:00,45.57,45.6,45.46,45.47,120751.0,43.1948,43.2232,43.0905,43.1,120751.0
2023-07-31 12:20:00,45.47,45.51,45.44,45.47,153234.0,43.1,43.1379,43.0716,43.1,153234.0
2023-07-31 12:30:00,45.46,45.47,45.36,45.36,148347.0,43.0905,43.1,42.9958,42.9958,148347.0
2023-07-31 12:40:00,45.36,45.4,45.35,45.39,133878.0,42.9958,43.0337,42.9863,43.0242,133878.0
2023-07-31 12:50:00,45.39,45.42,45.34,45.39,201400.0,43.0242,43.0526,42.9768,43.0242,201400.0
2023-07-31 13:00:00,45.38,45.4,45.32,45.38,102539.0,43.0147,43.0337,42.9578,43.0147,102539.0
2023-07-31 13:10:00,45.38,45.43,45.32,45.33,150685.0,43.0147,43.0621,42.9578,42.9673,150685.0
2023-07-31 13:20:00,45.34,45.37,45.31,45.33,144963.0,42.9768,43.0052,42.9484,42.9673,144963.0
2023-07-31 13:30:00,45.32,45.37,45.31,45.37,106176.0,42.9578,43.0052,42.9484,43.0052,106176.0
2023-07-31 13:40:00,45.37,45.37,45.26,45.28,145900.0,43.0052,43.0052,42.901,42.9199,145900.0
2023-07-31 13:50:00,45.27,45.32,45.23,45.32,140470.0,42.9104,42.9578,42.8725,42.9578,140470.0
2023-07-31 14:00:00,45.32,45.36,45.28,45.29,146523.0,42.9578,42.9958,42.9199,42.9294,146523.0
2023-07-31 14:10:00,45.28,45.31,45.26,45.27,111669.0,42.9199,42.9484,42.901,42.9104,111669.0
2023-07-31 14:20:00,45.26,45.29,45.23,45.28,130392.0,42.901,42.9294,42.8725,42.9199,130392.0
2023-07-31 14:30:00,45.29,45.3,45.23,45.25,158338.0,42.9294,42.9389,42.8725,42.8915,158338.0
2023-07-31 14:40:00,45.25,45.28,45.21,45.23,196201.0,42.8915,42.9199,42.8536,42.8725,196201.0
2023-07-31 14:50:00,45.23,45.3,45.23,45.27,151616.0,42.8725,42.9389,42.8725,42.9104,151616.0
2023-07-31 15:00:00,45.28,45.3,45.25,45.27,174719.0,42.9199,42.9389,42.8915,42.9104,174719.0
2023-07-31 15:10:00,45.26,45.3,45.24,45.28,184720.0,42.901,42.9389,42.882,42.9199,184720.0
2023-07-31 15:20:00,45.28,45.31,45.24,45.3,184224.0,42.9199,42.9484,42.882,42.9389,184224.0
2023-07-31 15:30:00,45.3,45.31,45.2,45.21,316976.0,42.9389,42.9484,42.8441,42.8536,316976.0
2023-07-31 15:40:00,45.21,45.25,45.12,45.16,432353.0,42.8536,42.8915,42.7683,42.8062,432353.0
2023-07-31 15:50:00,45.16,45.28,45.14,45.27,1698303.0,42.8062,42.9199,42.7872,42.9104,1698303.0
2023-08-01 09:30:00,45.46,45.48,45.22,45.39,427786.0,43.0905,43.1095,42.8631,43.0242,427786.0
2023-08-01 09:40:00,45.38,45.41,45.25,45.37,185416.0,43.0147,43.0431,42.8915,43.0052,185416.0
2023-08-01 09:50:00,45.36,45.39,45.27,45.38,155625.0,42.9958,43.0242,42.9104,43.0147,155625.0
2023-08-01 10:00:00,45.37,45.41,45.31,45.32,224957.0,43.0052,43.0431,42.9484,42.9578,224957.0
2023-08-01 10:10:00,45.32,45.35,45.1,45.14,564309.0,42.9578,42.9863,42.7493,42.7872,564309.0
2023-08-01 10:20:00,45.14,45.28,45.09,45.25,194478.0,42.7872,42.9199,42.7398,42.8915,194478.0
2023-08-01 10:30:00,45.24,45.35,45.23,45.34,182352.0,42.882,42.9863,42.8725,42.9768,182352.0
2023-08-01 10:40:00,45.34,45.42,45.29,45.32,198835.0,42.9768,43.0526,42.9294,42.9578,198835.0
2023-08-01 10:50:00,45.32,45.39,45.29,45.31,202094.0,42.9578,43.0242,42.9294,42.9484,202094.0
2023-08-01 11:00:00,45.3,45.37,45.19,45.35,324281.0,42.9389,43.0052,42.8346,42.9863,324281.0
2023-08-01 11:10:00,45.36,45.39,45.3,45.39,147012.0,42.9958,43.0242,42.9389,43.0242,147012.0
2023-08-01 11:20:00,45.39,45.44,45.34,45.43,193054.0,43.0242,43.0716,42.9768,43.0621,193054.0
2023-08-01 11:30:00,45.43,45.44,45.33,45.36,256858.0,43.0621,43.0716,42.9673,42.9958,256858.0
2023-08-01 11:40:00,45.36,45.37,45.27,45.3,117233.0,42.9958,43.0052,42.9104,42.9389,117233.0
2023-08-01 11:50:00,45.3,45.34,45.26,45.3,752383.0,42.9389,42.9768,42.901,42.9389,752383.0
2023-08-01 12:00:00,45.3,45.34,45.29,45.33,150372.0,42.9389,42.9768,42.9294,42.9673,150372.0
2023-08-01 12:10:00,45.33,45.38,45.28,45.29,151356.0,42.9673,43.0147,42.9199,42.9294,151356.0
2023-08-01 12:20:00,45.29,45.29,45.23,45.26,141707.0,42.9294,42.9294,42.8725,42.901,141707.0
2023-08-01 12:30:00,45.27,45.31,45.2,45.3,104806.0,42.9104,42.9484,42.8441,42.9389,104806.0
2023-08-01 12:40:00,45.31,45.38,45.3,45.36,127292.0,42.9484,43.0147,42.9389,42.9958,127292.0
2023-08-01 12:50:00,45.36,45.42,45.33,45.41,125898.0,42.9958,43.0526,42.9673,43.0431,125898.0
2023-08-01 13:00:00,45.41,45.49,45.41,45.44,405750.0,43.0431,43.119,43.0431,43.0716,405750.0
2023-08-01 13:10:00,45.45,45.48,45.41,45.46,607477.0,43.0811,43.1095,43.0431,43.0905,607477.0
2023-08-01 13:20:00,45.46,45.5,45.45,45.48,150612.0,43.0905,43.1285,43.0811,43.1095,150612.0
2023-08-01 13:30:00,45.49,45.5,45.38,45.38,181902.0,43.119,43.1285,43.0147,43.0147,181902.0
2023-08-01 13:40:00,45.39,45.47,45.37,45.45,138368.0,43.0242,43.1,43.0052,43.0811,138368.0
2023-08-01 13:50:00,45.45,45.46,45.41,45.41,129590.0,43.0811,43.0905,43.0431,43.0431,129590.0
2023-08-01 14:00:00,45.41,45.47,45.4,45.46,171677.0,43.0431,43.1,43.0337,43.0905,171677.0
2023-08-01 14:10:00,45.46,45.51,45.45,45.48,152797.0,43.0905,43.1379,43.0811,43.1095,152797.0
2023-08-01 14:20:00,45.48,45.48,45.41,45.42,193019.0,43.1095,43.1095,43.0431,43.0526,193019.0
2023-08-01 14:30:00,45.43,45.45,45.41,45.43,168986.0,43.0621,43.0811,43.0431,43.0621,168986.0
2023-08-01 14:40:00,45.42,45.45,45.38,45.44,212123.0,43.0526,43.0811,43.0147,43.0716,212123.0
2023-08-01 14:50:00,45.45,45.45,45.4,45.41,179290.0,43.0811,43.0811,43.0337,43.0431,179290.0
2023-08-01 15:00:00,45.41,45.45,45.41,45.41,223520.0,43.0431,43.0811,43.0431,43.0431,223520.0
2023-08-01 15:10:00,45.41,45.46,45.41,45.43,276921.0,43.0431,43.0905,43.0431,43.0621,276921.0
2023-08-01 15:20:00,45.43,45.44,45.36,45.39,267449.0,43.0621,43.0716,42.9958,43.0242,267449.0
2023-08-01 15:30:00,45.38,45.38,45.33,45.38,284563.0,43.0147,43.0147,42.9673,43.0147,284563.0
2023-08-01 15:40:00,45.38,45.38,45.25,45.28,360770.0,43.0147,43.0147,42.8915,42.9199,360770.0
2023-08-01 15:50:00,45.27,45.34,45.25,45.3,1114071.0,42.9104,42.9768,42.8915,42.9389,1114071.0
2023-08-02 09:30:00,45.5,45.62,45.36,45.39,627546.0,43.1285,43.2422,42.9958,43.0242,627546.0
2023-08-02 09:40:00,45.38,45.5,45.24,45.33,578546.0,43.0147,43.1285,42.882,42.9673,578546.0
2023-08-02 09:50:00,45.33,45.33,45.12,45.16,245824.0,42.9673,42.9673,42.7683,42.8062,245824.0
2023-08-02 10:00:00,45.16,45.2,44.92,44.93,302835.0,42.8062,42.8441,42.5787,42.5882,302835.0
2023-08-02 10:10:00,44.92,44.94,44.83,44.87,425447.0,42.5787,42.5976,42.4934,42.5313,425447.0
2023-08-02 10:20:00,44.86,44.95,44.84,44.87,353563.0,42.5218,42.6071,42.5029,42.5313,353563.0
2023-08-02 10:30:00,44.86,44.9,44.8,44.85,346003.0,42.5218,42.5597,42.4649,42.5123,346003.0
2023-08-02 10:40:00,44.84,44.9,44.67,44.67,531574.0,42.5029,42.5597,42.3417,42.3417,531574.0
2023-08-02 10:50:00,44.68,44.72,44.64,44.69,294090.0,42.3512,42.3891,42.3133,42.3607,294090.0
2023-08-02 11:00:00,44.69,44.71,44.65,44.69,296268.0,42.3607,42.3796,42.3228,42.3607,296268.0
2023-08-02 11:10:00,44.7,44.77,44.61,44.63,365568.0,42.3702,42.4365,42.2848,42.3038,365568.0
2023-08-02 11:20:00,44.63,44.82,44.61,44.8,346955.0,42.3038,42.4839,42.2848,42.4649,346955.0
2023-08-02 11:30:00,44.8,44.93,44.77,44.89,199086.0,42.4649,42.5882,42.4365,42.5503,199086.0
2023-08-02 11:40:00,44.89,44.95,44.83,44.93,215973.0,42.5503,42.6071,42.4934,42.5882,215973.0
2023-08-02 11:50:00,44.93,45.0,44.9,45.0,272039.0,42.5882,42.6545,42.5597,42.6545,272039.0
2023-08-02 12:00:00,45.0,45.12,44.99,45.12,286803.0,42.6545,42.7683,42.645,42.7683,286803.0
2023-08-02 12:10:00,45.12,45.17,45.1,45.15,231012.0,42.7683,42.8157,42.7493,42.7967,231012.0
2023-08-02 12:20:00,45.14,45.21,45.12,45.16,182137.0,42.7872,42.8536,42.7683,42.8062,182137.0
2023-08-02 12:30:00,45.16,45.18,45.11,45.15,134755.0,42.8062,42.8251,42.7588,42.7967,134755.0
2023-08-02 12:40:00,45.15,45.35,45.13,45.34,167402.0,42.7967,42.9863,42.7777,42.9768,167402.0
2023-08-02 12:50:00,45.35,45.35,45.28,45.35,121158.0,42.9863,42.9863,42.9199,42.9863,121158.0
2023-08-02 13:00:00,45.34,45.37,45.26,45.28,136602.0,42.9768,43.0052,42.901,42.9199,136602.0
2023-08-02 13:10:00,45.28,45.33,45.25,45.29,97441.0,42.9199,42.9673,42.8915,42.9294,97441.0
2023-08-02 13:20:00,45.28,45.31,45.23,45.31,110739.0,42.9199,42.9484,42.8725,42.9484,110739.0
2023-08-02 13:30:00,45.31,45.33,45.24,45.26,112584.0,42.9484,42.9673,42.882,42.901,112584.0
2023-08-02 13:40:00,45.26,45.28,45.21,45.21,117161.0,42.901,42.9199,42.8536,42.8536,117161.0
2023-08-02 13:50:00,45.22,45.24,45.17,45.19,134006.0,42.8631,42.882,42.8157,42.8346,134006.0
2023-08-02 14:00:00,45.19,45.2,45.12,45.14,130861.0,42.8346,42.8441,42.7683,42.7872,130861.0
2023-08-02 14:10:00,45.15,45.18,45.1,45.18,133917.0,42.7967,42.8251,42.7493,42.8251,133917.0
2023-08-02 14:20:00,45.17,45.21,45.15,45.18,151101.0,42.8157,42.8536,42.7967,42.8251,151101.0
2023-08-02 14:30:00,45.18,45.2,45.12,45.16,148239.0,42.8251,42.8441,42.7683,42.8062,148239.0
2023-08-02 14:40:00,45.17,45.19,45.12,45.14,158293.0,42.8157,42.8346,42.7683,42.7872,158293.0
2023-08-02 14:50:00,45.14,45.15,45.09,45.15,137706.0,42.7872,42.7967,42.7398,42.7967,137706.0
2023-08-02 15:00:00,45.15,45.21,45.13,45.18,133643.0,42.7967,42.8536,42.7777,42.8251,133643.0
2023-08-02 15:10:00,45.18,45.2,45.13,45.19,304755.0,42.8251,42.8441,42.7777,42.8346,304755.0
2023-08-02 15:20:00,45.2,45.22,45.16,45.16,361839.0,42.8441,42.8631,42.8062,42.8062,361839.0
2023-08-02 15:30:00,45.17,45.19,45.15,45.17,341119.0,42.8157,42.8346,42.7967,42.8157,341119.0
2023-08-02 15:40:00,45.17,45.18,45.09,45.11,427986.0,42.8157,42.8251,42.7398,42.7588,427986.0
2023-08-02 15:50:00,45.11,45.15,45.03,45.11,1582581.0,42.7588,42.7967,42.683,42.7588,1582581.0
2023-08-03 09:30:00,45.11,45.11,44.9,44.98,521424.0,42.7588,42.7588,42.5597,42.6356,521424.0
2023-08-03 09:40:00,44.98,45.07,44.94,45.0,248950.0,42.6356,42.7209,42.5976,42.6545,248950.0
2023-08-03 09:50:00,45.0,45.11,44.98,45.08,282682.0,42.6545,42.7588,42.6356,42.7303,282682.0
2023-08-03 10:00:00,45.08,45.23,45.05,45.08,236149.0,42.7303,42.8725,42.7019,42.7303,236149.0
2023-08-03 10:10:00,45.08,45.13,45.05,45.06,137577.0,42.7303,42.7777,42.7019,42.7114,137577.0
2023-08-03 10:20:00,45.07,45.08,44.96,44.97,159784.0,42.7209,42.7303,42.6166,42.6261,159784.0
2023-08-03 10:30:00,44.96,45.08,44.94,45.08,173661.0,42.6166,42.7303,42.5976,42.7303,173661.0
2023-08-03 10:40:00,45.07,45.17,45.04,45.13,168649.0,42.7209,42.8157,42.6924,42.7777,168649.0
2023-08-03 10:50:00,45.14,45.14,45.04,45.09,145356.0,42.7872,42.7872,42.6924,42.7398,145356.0
2023-08-03 11:00:00,45.09,45.21,45.07,45.18,244302.0,42.7398,42.8536,42.7209,42.8251,244302.0
2023-08-03 11:10:00,45.17,45.2,45.13,45.19,191336.0,42.8157,42.8441,42.7777,42.8346,191336.0
2023-08-03 11:20:00,45.19,45.21,45.16,45.18,133221.0,42.8346,42.8536,42.8062,42.8251,133221.0
2023-08-03 11:30:00,45.18,45.2,45.15,45.18,106842.0,42.8251,42.8441,42.7967,42.8251,106842.0
2023-08-03 11:40:00,45.18,45.2,45.13,45.2,116497.0,42.8251,42.8441,42.7777,42.8441,116497.0
2023-08-03 11:50:00,45.2,45.25,45.19,45.24,107925.0,42.8441,42.8915,42.8346,42.882,107925.0
2023-08-03 12:00:00,45.24,45.28,45.22,45.27,100949.0,42.882,42.9199,42.8631,42.9104,100949.0
2023-08-03 12:10:00,45.28,45.33,45.27,45.33,124291.0,42.9199,42.9673,42.9104,42.9673,124291.0
2023-08-03 12:20:00,45.33,45.36,45.32,45.36,126415.0,42.9673,42.9958,42.9578,42.9958,126415.0
2023-08-03 12:30:00,45.36,45.47,45.36,45.47,658856.0,42.9958,43.1,42.9958,43.1,658856.0
2023-08-03 12:40:00,45.48,45.57,45.47,45.57,175662.0,43.1095,43.1948,43.1,43.1948,175662.0
2023-08-03 12:50:00,45.57,45.57,45.52,45.55,187909.0,43.1948,43.1948,43.1474,43.1759,187909.0
2023-08-03 13:00:00,45.55,45.56,45.48,45.5,229124.0,43.1759,43.1853,43.1095,43.1285,229124.0
2023-08-03 13:10:00,45.49,45.54,45.49,45.51,118289.0,43.119,43.1664,43.119,43.1379,118289.0
2023-08-03 13:20:00,45.51,45.57,45.46,45.47,138659.0,43.1379,43.1948,43.0905,43.1,138659.0
2023-08-03 13:30:00,45.47,45.48,45.38,45.41,169143.0,43.1,43.1095,43.0147,43.0431,169143.0
2023-08-03 13:40:00,45.41,45.42,45.37,45.37,180292.0,43.0431,43.0526,43.0052,43.0052,180292.0
2023-08-03 13:50:00,45.37,45.41,45.36,45.38,236599.0,43.0052,43.0431,42.9958,43.0147,236599.0
2023-08-03 14:00:00,45.39,45.42,45.32,45.34,210552.0,43.0242,43.0526,42.9578,42.9768,210552.0
2023-08-03 14:10:00,45.34,45.37,45.33,45.37,165297.0,42.9768,43.0052,42.9673,43.0052,165297.0
2023-08-03 14:20:00,45.37,45.39,45.34,45.37,157545.0,43.0052,43.0242,42.9768,43.0052,157545.0
2023-08-03 14:30:00,45.36,45.37,45.28,45.32,140384.0,42.9958,43.0052,42.9199,42.9578,140384.0
2023-08-03 14:40:00,45.32,45.36,45.31,45.33,151072.0,42.9578,42.9958,42.9484,42.9673,151072.0
2023-08-03 14:50:00,45.33,45.36,45.31,45.32,148286.0,42.9673,42.9958,42.9484,42.9578,148286.0
2023-08-03 15:00:00,45.33,45.34,45.25,45.29,183971.0,42.9673,42.9768,42.8915,42.9294,183971.0
2023-08-03 15:10:00,45.29,45.29,45.2,45.23,224314.0,42.9294,42.9294,42.8441,42.8725,224314.0
2023-08-03 15:20:00,45.22,45.28,45.21,45.25,237732.0,42.8631,42.9199,42.8536,42.8915,237732.0
2023-08-03 15:30:00,45.25,45.27,45.21,45.24,236069.0,42.8915,42.9104,42.8536,42.882,236069.0
2023-08-03 15:40:00,45.25,45.27,45.21,45.22,288541.0,42.8915,42.9104,42.8536,42.8631,288541.0
2023-08-03 15:50:00,45.23,45.26,45.14,45.16,962511.0,42.8725,42.901,42.7872,42.8062,962511.0
2023-08-04 09:30:00,45.25,45.4,45.15,45.33,307635.0,42.8915,43.0337,42.7967,42.9673,307635.0
2023-08-04 09:40:00,45.33,45.41,45.19,45.21,245708.0,42.9673,43.0431,42.8346,42.8536,245708.0
2023-08-04 09:50:00,45.21,45.26,45.12,45.16,199935.0,42.8536,42.901,42.7683,42.8062,199935.0
2023-08-04 10:00:00,45.17,45.2,45.08,45.11,200794.0,42.8157,42.8441,42.7303,42.7588,200794.0
2023-08-04 10:10:00,45.12,45.12,45.01,45.07,194929.0,42.7683,42.7683,42.664,42.7209,194929.0
2023-08-04 10:20:00,45.06,45.19,45.05,45.18,194857.0,42.7114,42.8346,42.7019,42.8251,194857.0
2023-08-04 10:30:00,45.19,45.33,45.19,45.3,244759.0,42.8346,42.9673,42.8346,42.9389,244759.0
2023-08-04 10:40:00,45.29,45.42,45.29,45.38,177181.0,42.9294,43.0526,42.9294,43.0147,177181.0
2023-08-04 10:50:00,45.37,45.48,45.31,45.46,202934.0,43.0052,43.1095,42.9484,43.0905,202934.0
2023-08-04 11:00:00,45.44,45.44,45.32,45.35,200777.0,43.0716,43.0716,42.9578,42.9863,200777.0
2023-08-04 11:10:00,45.36,45.36,45.27,45.28,197888.0,42.9958,42.9958,42.9104,42.9199,197888.0
2023-08-04 11:20:00,45.28,45.34,45.27,45.28,214468.0,42.9199,42.9768,42.9104,42.9199,214468.0
2023-08-04 11:30:00,45.28,45.31,45.23,45.23,186731.0,42.9199,42.9484,42.8725,42.8725,186731.0
2023-08-04 11:40:00,45.23,45.31,45.22,45.3,270500.0,42.8725,42.9484,42.8631,42.9389,270500.0
2023-08-04 11:50:00,45.31,45.33,45.24,45.29,117507.0,42.9484,42.9673,42.882,42.9294,117507.0
2023-08-04 12:00:00,45.3,45.33,45.27,45.29,131603.0,42.9389,42.9673,42.9104,42.9294,131603.0
2023-08-04 12:10:00,45.28,45.39,45.27,45.39,108194.0,42.9199,43.0242,42.9104,43.0242,108194.0
2023-08-04 12:20:00,45.38,45.46,45.32,45.44,155261.0,43.0147,43.0905,42.9578,43.0716,155261.0
2023-08-04 12:30:00,45.44,45.49,45.41,45.49,132178.0,43.0716,43.119,43.0431,43.119,132178.0
2023-08-04 12:40:00,45.49,45.51,45.46,45.48,104671.0,43.119,43.1379,43.0905,43.1095,104671.0
2023-08-04 12:50:00,45.48,45.51,45.46,45.49,121765.0,43.1095,43.1379,43.0905,43.119,121765.0
2023-08-04 13:00:00,45.5,45.55,45.46,45.48,139694.0,43.1285,43.1759,43.0905,43.1095,139694.0
2023-08-04 13:10:00,45.48,45.51,45.47,45.51,131348.0,43.1095,43.1379,43.1,43.1379,131348.0
2023-08-04 13:20:00,45.5,45.52,45.36,45.41,139569.0,43.1285,43.1474,42.9958,43.0431,139569.0
2023-08-04 13:30:00,45.41,45.41,45.34,45.37,132043.0,43.0431,43.0431,42.9768,43.0052,132043.0
2023-08-04 13:40:00,45.38,45.42,45.37,45.38,123731.0,43.0147,43.0526,43.0052,43.0147,123731.0
2023-08-04 13:50:00,45.38,45.38,45.28,45.28,135681.0,43.0147,43.0147,42.9199,42.9199,135681.0
2023-08-04 14:00:00,45.28,45.28,45.2,45.22,511214.0,42.9199,42.9199,42.8441,42.8631,511214.0
2023-08-04 14:10:00,45.21,45.24,45.11,45.14,196243.0,42.8536,42.882,42.7588,42.7872,196243.0
2023-08-04 14:20:00,45.13,45.14,45.01,45.02,198747.0,42.7777,42.7872,42.664,42.6735,198747.0
2023-08-04 14:30:00,45.02,45.04,44.95,44.98,199297.0,42.6735,42.6924,42.6071,42.6356,199297.0
2023-08-04 14:40:00,44.98,45.01,44.93,44.98,177651.0,42.6356,42.664,42.5882,42.6356,177651.0
2023-08-04 14:50:00,44.98,45.03,44.91,44.91,172945.0,42.6356,42.683,42.5692,42.5692,172945.0
2023-08-04 15:00:00,44.91,44.95,44.9,44.93,218878.0,42.5692,42.6071,42.5597,42.5882,218878.0
2023-08-04 15:10:00,44.92,44.99,44.92,44.96,187161.0,42.5787,42.645,42.5787,42.6166,187161.0
2023-08-04 15:20:00,44.96,44.98,44.9,44.97,190074.0,42.6166,42.6356,42.5597,42.6261,190074.0
2023-08-04 15:30:00,44.97,44.98,44.89,44.9,277857.0,42.6261,42.6356,42.5503,42.5597,277857.0
2023-08-04 15:40:00,44.9,44.92,44.84,44.86,338354.0,42.5597,42.5787,42.5029,42.5218,338354.0
2023-08-04 15:50:00,44.85,44.91,44.78,44.87,1221232.0,42.5123,42.5692,42.446,42.5313,1221232.0
2023-08-07 09:30:00,45.14,45.28,45.08,45.16,406749.0,42.7872,42.9199,42.7303,42.8062,406749.0
2023-08-07 09:40:00,45.16,45.25,45.11,45.15,201125.0,42.8062,42.8915,42.7588,42.7967,201125.0
2023-08-07 09:50:00,45.15,45.35,45.14,45.24,194403.0,42.7967,42.9863,42.7872,42.882,194403.0
2023-08-07 10:00:00,45.25,45.31,45.16,45.3,246827.0,42.8915,42.9484,42.8062,42.9389,246827.0
2023-08-07 10:10:00,45.3,45.34,45.2,45.33,216163.0,42.9389,42.9768,42.8441,42.9673,216163.0
2023-08-07 10:20:00,45.33,45.35,45.22,45.24,148315.0,42.9673,42.9863,42.8631,42.882,148315.0
2023-08-07 10:30:00,45.23,45.32,45.2,45.26,139476.0,42.8725,42.9578,42.8441,42.901,139476.0
2023-08-07 10:40:00,45.26,45.31,45.22,45.3,137843.0,42.901,42.9484,42.8631,42.9389,137843.0
2023-08-07 10:50:00,45.3,45.32,45.25,45.26,271118.0,42.9389,42.9578,42.8915,42.901,271118.0
2023-08-07 11:00:00,45.26,45.33,45.23,45.32,159803.0,42.901,42.9673,42.8725,42.9578,159803.0
2023-08-07 11:10:00,45.33,45.38,45.26,45.26,191540.0,42.9673,43.0147,42.901,42.901,191540.0
2023-08-07 11:20:00,45.26,45.34,45.26,45.33,118564.0,42.901,42.9768,42.901,42.9673,118564.0
2023-08-07 11:30:00,45.32,45.35,45.27,45.33,109174.0,42.9578,42.9863,42.9104,42.9673,109174.0
2023-08-07 11:40:00,45.34,45.39,45.33,45.37,136058.0,42.9768,43.0242,42.9673,43.0052,136058.0
2023-08-07 11:50:00,45.37,45.47,45.36,45.45,143555.0,43.0052,43.1,42.9958,43.0811,143555.0
2023-08-07 12:00:00,45.44,45.46,45.4,45.43,119785.0,43.0716,43.0905,43.0337,43.0621,119785.0
2023-08-07 12:10:00,45.42,45.44,45.39,45.43,105753.0,43.0526,43.0716,43.0242,43.0621,105753.0
2023-08-07 12:20:00,45.44,45.51,45.42,45.51,182064.0,43.0716,43.1379,43.0526,43.1379,182064.0
2023-08-07 12:30:00,45.51,45.54,45.49,45.5,212659.0,43.1379,43.1664,43.119,43.1285,212659.0
2023-08-07 12:40:00,45.51,45.53,45.48,45.52,103020.0,43.1379,43.1569,43.1095,43.1474,103020.0
2023-08-07 12:50:00,45.52,45.57,45.5,45.56,140534.0,43.1474,43.1948,43.1285,43.1853,140534.0
2023-08-07 13:00:00,45.55,45.56,45.51,45.56,109131.0,43.1759,43.1853,43.1379,43.1853,109131.0
2023-08-07 13:10:00,45.55,45.59,45.54,45.58,110378.0,43.1759,43.2138,43.1664,43.2043,110378.0
2023-08-07 13:20:00,45.59,45.6,45.56,45.58,107354.0,43.2138,43.2232,43.1853,43.2043,107354.0
2023-08-07 13:30:00,45.58,45.59,45.56,45.58,124253.0,43.2043,43.2138,43.1853,43.2043,124253.0
2023-08-07 13:40:00,45.58,45.59,45.53,45.57,131236.0,43.2043,43.2138,43.1569,43.1948,131236.0
2023-08-07 13:50:00,45.57,45.57,45.5,45.53,67404.0,43.1948,43.1948,43.1285,43.1569,67404.0
2023-08-07 14:00:00,45.53,45.58,45.52,45.54,120742.0,43.1569,43.2043,43.1474,43.1664,120742.0
2023-08-07 14:10:00,45.54,45.54,45.48,45.5,109173.0,43.1664,43.1664,43.1095,43.1285,109173.0
2023-08-07 14:20:00,45.5,45.5,45.4,45.41,113234.0,43.1285,43.1285,43.0337,43.0431,113234.0
2023-08-07 14:30:00,45.41,45.51,45.4,45.45,116240.0,43.0431,43.1379,43.0337,43.0811,116240.0
2023-08-07 14:40:00,45.45,45.48,45.42,45.47,111860.0,43.0811,43.1095,43.0526,43.1,111860.0
2023-08-07 14:50:00,45.47,45.48,45.45,45.47,83001.0,43.1,43.1095,43.0811,43.1,83001.0
2023-08-07 15:00:00,45.47,45.5,45.45,45.46,135274.0,43.1,43.1285,43.0811,43.0905,135274.0
2023-08-07 15:10:00,45.46,45.48,45.41,45.44,144235.0,43.0905,43.1095,43.0431,43.0716,144235.0
2023-08-07 15:20:00,45.43,45.44,45.37,45.38,154792.0,43.0621,43.0716,43.0052,43.0147,154792.0
2023-08-07 15:30:00,45.38,45.41,45.37,45.39,194075.0,43.0147,43.0431,43.0052,43.0242,194075.0
2023-08-07 15:40:00,45.39,45.45,45.36,45.44,357380.0,43.0242,43.0811,42.9958,43.0716,357380.0
2023-08-07 15:50:00,45.44,45.49,45.4,45.47,930443.0,43.0716,43.119,43.0337,43.1,930443.0
2023-08-08 09:30:00,45.3,45.43,45.15,45.35,484714.0,42.9389,43.0621,42.7967,42.9863,484714.0
2023-08-08 09:40:00,45.36,45.43,45.29,45.3,278194.0,42.9958,43.0621,42.9294,42.9389,278194.0
2023-08-08 09:50:00,45.3,45.41,45.27,45.39,209408.0,42.9389,43.0431,42.9104,43.0242,209408.0
2023-08-08 10:00:00,45.38,45.42,45.32,45.39,305535.0,43.0147,43.0526,42.9578,43.0242,305535.0
2023-08-08 10:10:00,45.39,45.39,45.28,45.3,401847.0,43.0242,43.0242,42.9199,42.9389,401847.0
2023-08-08 10:20:00,45.29,45.39,45.27,45.36,236379.0,42.9294,43.0242,42.9104,42.9958,236379.0
2023-08-08 10:30:00,45.36,45.43,45.32,45.4,368249.0,42.9958,43.0621,42.9578,43.0337,368249.0
2023-08-08 10:40:00,45.4,45.51,45.38,45.5,230885.0,43.0337,43.1379,43.0147,43.1285,230885.0
2023-08-08 10:50:00,45.5,45.55,45.48,45.55,416059.0,43.1285,43.1759,43.1095,43.1759,416059.0
2023-08-08 11:00:00,45.55,45.61,45.5,45.51,493747.0,43.1759,43.2327,43.1285,43.1379,493747.0
2023-08-08 11:10:00,45.5,45.51,45.45,45.48,294956.0,43.1285,43.1379,43.0811,43.1095,294956.0
2023-08-08 11:20:00,45.47,45.53,45.43,45.52,261589.0,43.1,43.1569,43.0621,43.1474,261589.0
2023-08-08 11:30:00,45.52,45.52,45.44,45.5,175294.0,43.1474,43.1474,43.0716,43.1285,175294.0
2023-08-08 11:40:00,45.5,45.5,45.42,45.45,159036.0,43.1285,43.1285,43.0526,43.0811,159036.0
2023-08-08 11:50:00,45.45,45.46,45.4,45.4,156810.0,43.0811,43.0905,43.0337,43.0337,156810.0
2023-08-08 12:00:00,45.4,45.42,45.4,45.4,252088.0,43.0337,43.0526,43.0337,43.0337,252088.0
2023-08-08 12:10:00,45.4,45.44,45.36,45.44,314922.0,43.0337,43.0716,42.9958,43.0716,314922.0
2023-08-08 12:20:00,45.44,45.46,45.39,45.4,134020.0,43.0716,43.0905,43.0242,43.0337,134020.0
2023-08-08 12:30:00,45.4,45.46,45.4,45.41,250830.0,43.0337,43.0905,43.0337,43.0431,250830.0
2023-08-08 12:40:00,45.41,45.44,45.4,45.41,235526.0,43.0431,43.0716,43.0337,43.0431,235526.0
2023-08-08 12:50:00,45.41,45.46,45.4,45.45,196683.0,43.0431,43.0905,43.0337,43.0811,196683.0
2023-08-08 13:00:00,45.46,45.55,45.44,45.54,515500.0,43.0905,43.1759,43.0716,43.1664,515500.0
2023-08-08 13:10:00,45.55,45.55,45.51,45.53,167759.0,43.1759,43.1759,43.1379,43.1569,167759.0
2023-08-08 13:20:00,45.53,45.53,45.46,45.5,217843.0,43.1569,43.1569,43.0905,43.1285,217843.0
2023-08-08 13:30:00,45.51,45.51,45.44,45.47,282145.0,43.1379,43.1379,43.0716,43.1,282145.0
2023-08-08 13:40:00,45.46,45.5,45.46,45.48,247344.0,43.0905,43.1285,43.0905,43.1095,247344.0
2023-08-08 13:50:00,45.48,45.5,45.46,45.48,160511.0,43.1095,43.1285,43.0905,43.1095,160511.0
2023-08-08 14:00:00,45.48,45.5,45.47,45.48,170749.0,43.1095,43.1285,43.1,43.1095,170749.0
2023-08-08 14:10:00,45.47,45.52,45.47,45.47,761035.0,43.1,43.1474,43.1,43.1,761035.0
2023-08-08 14:20:00,45.47,45.5,45.47,45.47,211306.0,43.1,43.1285,43.1,43.1,211306.0
2023-08-08 14:30:00,45.48,45.51,45.47,45.48,168855.0,43.1095,43.1379,43.1,43.1095,168855.0
2023-08-08 14:40:00,45.47,45.51,45.47,45.5,252754.0,43.1,43.1379,43.1,43.1285,252754.0
2023-08-08 14:50:00,45.5,45.59,45.45,45.57,1148994.0,43.1285,43.2138,43.0811,43.1948,1148994.0
2023-08-08 15:00:00,45.56,45.58,45.52,45.54,236962.0,43.1853,43.2043,43.1474,43.1664,236962.0
2023-08-08 15:10:00,45.54,45.54,45.43,45.44,292520.0,43.1664,43.1664,43.0621,43.0716,292520.0
2023-08-08 15:20:00,45.44,45.45,45.41,45.41,357451.0,43.0716,43.0811,43.0431,43.0431,357451.0
2023-08-08 15:30:00,45.41,45.44,45.38,45.41,344441.0,43.0431,43.0716,43.0147,43.0431,344441.0
2023-08-08 15:40:00,45.41,45.48,45.4,45.48,501739.0,43.0431,43.1095,43.0337,43.1095,501739.0
2023-08-08 15:50:00,45.5,45.52,45.34,45.39,1504310.0,43.1285,43.1474,42.9768,43.0242,1504310.0
2023-08-09 09:30:00,45.38,45.52,45.33,45.38,359529.0,43.0147,43.1474,42.9673,43.0147,359529.0
2023-08-09 09:40:00,45.38,45.44,45.32,45.41,258610.0,43.0147,43.0716,42.9578,43.0431,258610.0
2023-08-09 09:50:00,45.42,45.44,45.35,45.4,320506.0,43.0526,43.0716,42.9863,43.0337,320506.0
2023-08-09 10:00:00,45.4,45.45,45.32,45.35,347572.0,43.0337,43.0811,42.9578,42.9863,347572.0
2023-08-09 10:10:00,45.36,45.37,45.3,45.33,322564.0,42.9958,43.0052,42.9389,42.9673,322564.0
2023-08-09 10:20:00,45.34,45.39,45.3,45.37,176261.0,42.9768,43.0242,42.9389,43.0052,176261.0
2023-08-09 10:30:00,45.37,45.47,45.35,45.45,303417.0,43.0052,43.1,42.9863,43.0811,303417.0
2023-08-09 10:40:00,45.45,45.54,45.44,45.46,251590.0,43.0811,43.1664,43.0716,43.0905,251590.0
2023-08-09 10:50:00,45.46,45.5,45.43,45.46,244006.0,43.0905,43.1285,43.0621,43.0905,244006.0
2023-08-09 11:00:00,45.47,45.48,45.39,45.43,165352.0,43.1,43.1095,43.0242,43.0621,165352.0
2023-08-09 11:10:00,45.43,45.46,45.34,45.36,179318.0,43.0621,43.0905,42.9768,42.9958,179318.0
2023-08-09 11:20:00,45.36,45.37,45.31,45.32,270488.0,42.9958,43.0052,42.9484,42.9578,270488.0
2023-08-09 11:30:00,45.32,45.37,45.3,45.34,192646.0,42.9578,43.0052,42.9389,42.9768,192646.0
2023-08-09 11:40:00,45.34,45.35,45.27,45.3,199445.0,42.9768,42.9863,42.9104,42.9389,199445.0
2023-08-09 11:50:00,45.3,45.32,45.17,45.28,221885.0,42.9389,42.9578,42.8157,42.9199,221885.0
2023-08-09 12:00:00,45.27,45.36,45.25,45.35,166192.0,42.9104,42.9958,42.8915,42.9863,166192.0
2023-08-09 12:10:00,45.35,45.39,45.32,45.37,146401.0,42.9863,43.0242,42.9578,43.0052,146401.0
2023-08-09 12:20:00,45.37,45.43,45.35,45.42,136806.0,43.0052,43.0621,42.9863,43.0526,136806.0
2023-08-09 12:30:00,45.42,45.51,45.4,45.44,204775.0,43.0526,43.1379,43.0337,43.0716,204775.0
2023-08-09 12:40:00,45.44,45.46,45.39,45.46,132110.0,43.0716,43.0905,43.0242,43.0905,132110.0
2023-08-09 12:50:00,45.46,45.47,45.41,45.42,198754.0,43.0905,43.1,43.0431,43.0526,198754.0
2023-08-09 13:00:00,45.42,45.49,45.39,45.48,112590.0,43.0526,43.119,43.0242,43.1095,112590.0
2023-08-09 13:10:00,45.48,45.54,45.46,45.53,115774.0,43.1095,43.1664,43.0905,43.1569,115774.0
2023-08-09 13:20:00,45.53,45.54,45.49,45.51,92983.0,43.1569,43.1664,43.119,43.1379,92983.0
2023-08-09 13:30:00,45.51,45.56,45.49,45.51,133862.0,43.1379,43.1853,43.119,43.1379,133862.0
2023-08-09 13:40:00,45.52,45.54,45.48,45.48,133473.0,43.1474,43.1664,43.1095,43.1095,133473.0
2023-08-09 13:50:00,45.48,45.51,45.47,45.5,136498.0,43.1095,43.1379,43.1,43.1285,136498.0
2023-08-09 14:00:00,45.49,45.51,45.48,45.49,140077.0,43.119,43.1379,43.1095,43.119,140077.0
2023-08-09 14:10:00,45.49,45.54,45.47,45.54,143179.0,43.119,43.1664,43.1,43.1664,143179.0
2023-08-09 14:20:00,45.54,45.62,45.53,45.61,311208.0,43.1664,43.2422,43.1569,43.2327,311208.0
2023-08-09 14:30:00,45.61,45.64,45.58,45.64,174513.0,43.2327,43.2612,43.2043,43.2612,174513.0
2023-08-09 14:40:00,45.64,45.64,45.52,45.58,191001.0,43.2612,43.2612,43.1474,43.2043,191001.0
2023-08-09 14:50:00,45.58,45.58,45.54,45.56,248698.0,43.2043,43.2043,43.1664,43.1853,248698.0
2023-08-09 15:00:00,45.57,45.58,45.51,45.51,261796.0,43.1948,43.2043,43.1379,43.1379,261796.0
2023-08-09 15:10:00,45.51,45.53,45.48,45.53,245410.0,43.1379,43.1569,43.1095,43.1569,245410.0
2023-08-09 15:20:00,45.53,45.59,45.52,45.59,420470.0,43.1569,43.2138,43.1474,43.2138,420470.0
2023-08-09 15:30:00,45.59,45.6,45.53,45.53,445995.0,43.2138,43.2232,43.1569,43.1569,445995.0
2023-08-09 15:40:00,45.53,45.56,45.27,45.33,471524.0,43.1569,43.1853,42.9104,42.9673,471524.0
2023-08-09 15:50:00,45.32,45.33,45.24,45.29,1506833.0,42.9578,42.9673,42.882,42.9294,1506833.0
2023-08-10 09:30:00,45.67,45.99,45.67,45.87,483241.0,43.2896,43.5929,43.2896,43.4792,483241.0
2023-08-10 09:40:00,45.87,45.97,45.8,45.94,432822.0,43.4792,43.574,43.4128,43.5455,432822.0
2023-08-10 09:50:00,45.94,46.22,45.94,46.2,317260.0,43.5455,43.8109,43.5455,43.792,317260.0
2023-08-10 10:00:00,46.2,46.39,46.19,46.34,348657.0,43.792,43.9721,43.7825,43.9247,348657.0
2023-08-10 10:10:00,46.34,46.53,46.34,46.45,444109.0,43.9247,44.1048,43.9247,44.0289,444109.0
2023-08-10 10:20:00,46.45,46.48,46.39,46.39,320823.0,44.0289,44.0574,43.9721,43.9721,320823.0
2023-08-10 10:30:00,46.39,46.51,46.35,46.39,391535.0,43.9721,44.0858,43.9342,43.9721,391535.0
2023-08-10 10:40:00,46.39,46.39,46.17,46.18,410720.0,43.9721,43.9721,43.7635,43.773,410720.0
2023-08-10 10:50:00,46.18,46.35,46.13,46.3,369261.0,43.773,43.9342,43.7256,43.8868,369261.0
2023-08-10 11:00:00,46.3,46.31,46.14,46.18,382236.0,43.8868,43.8962,43.7351,43.773,382236.0
2023-08-10 11:10:00,46.17,46.17,46.09,46.11,358446.0,43.7635,43.7635,43.6877,43.7067,358446.0
2023-08-10 11:20:00,46.11,46.11,45.99,46.07,374634.0,43.7067,43.7067,43.5929,43.6687,374634.0
2023-08-10 11:30:00,46.06,46.21,46.03,46.21,328640.0,43.6593,43.8015,43.6308,43.8015,328640.0
2023-08-10 11:40:00,46.21,46.21,45.99,46.04,218881.0,43.8015,43.8015,43.5929,43.6403,218881.0
2023-08-10 11:50:00,46.04,46.06,45.94,46.05,211824.0,43.6403,43.6593,43.5455,43.6498,211824.0
2023-08-10 12:00:00,46.05,46.13,46.04,46.06,268853.0,43.6498,43.7256,43.6403,43.6593,268853.0
2023-08-10 12:10:00,46.07,46.07,45.97,46.0,230308.0,43.6687,43.6687,43.574,43.6024,230308.0
2023-08-10 12:20:00,46.01,46.04,45.96,46.04,173169.0,43.6119,43.6403,43.5645,43.6403,173169.0
2023-08-10 12:30:00,46.04,46.12,46.01,46.12,161059.0,43.6403,43.7161,43.6119,43.7161,161059.0
2023-08-10 12:40:00,46.12,46.13,46.07,46.11,158823.0,43.7161,43.7256,43.6687,43.7067,158823.0
2023-08-10 12:50:00,46.12,46.12,45.9,45.94,187571.0,43.7161,43.7161,43.5076,43.5455,187571.0
2023-08-10 13:00:00,45.93,45.97,45.87,45.95,116858.0,43.536,43.574,43.4792,43.555,116858.0
2023-08-10 13:10:00,45.94,45.98,45.89,45.93,155295.0,43.5455,43.5834,43.4981,43.536,155295.0
2023-08-10 13:20:00,45.92,45.92,45.81,45.86,221077.0,43.5266,43.5266,43.4223,43.4697,221077.0
2023-08-10 13:30:00,45.85,45.85,45.79,45.85,154585.0,43.4602,43.4602,43.4033,43.4602,154585.0
2023-08-10 13:40:00,45.86,45.88,45.74,45.86,195646.0,43.4697,43.4887,43.3559,43.4697,195646.0
2023-08-10 13:50:00,45.86,45.88,45.71,45.74,217430.0,43.4697,43.4887,43.3275,43.3559,217430.0
2023-08-10 14:00:00,45.74,45.87,45.73,45.83,155343.0,43.3559,43.4792,43.3465,43.4413,155343.0
2023-08-10 14:10:00,45.83,45.92,45.82,45.89,234836.0,43.4413,43.5266,43.4318,43.4981,234836.0
2023-08-10 14:20:00,45.9,45.94,45.87,45.9,162951.0,43.5076,43.5455,43.4792,43.5076,162951.0
2023-08-10 14:30:00,45.91,45.95,45.87,45.95,185832.0,43.5171,43.555,43.4792,43.555,185832.0
2023-08-10 14:40:00,45.95,45.99,45.88,45.95,147850.0,43.555,43.5929,43.4887,43.555,147850.0
2023-08-10 14:50:00,45.96,46.08,45.95,46.08,318179.0,43.5645,43.6782,43.555,43.6782,318179.0
2023-08-10 15:00:00,46.07,46.08,45.97,46.02,233006.0,43.6687,43.6782,43.574,43.6214,233006.0
2023-08-10 15:10:00,46.03,46.08,46.02,46.03,272798.0,43.6308,43.6782,43.6214,43.6308,272798.0
2023-08-10 15:20:00,46.03,46.04,45.95,45.98,282581.0,43.6308,43.6403,43.555,43.5834,282581.0
2023-08-10 15:30:00,45.98,46.0,45.94,45.97,436682.0,43.5834,43.6024,43.5455,43.574,436682.0
2023-08-10 15:40:00,45.97,46.01,45.9,45.92,495862.0,43.574,43.6119,43.5076,43.5266,495862.0
2023-08-10 15:50:00,45.92,45.98,45.9,45.95,813962.0,43.5266,43.5834,43.5076,43.555,813962.0
2023-08-11 09:30:00,45.68,45.75,45.58,45.63,435181.0,43.2991,43.3654,43.2043,43.2517,435181.0
2023-08-11 09:40:00,45.63,45.82,45.56,45.8,386779.0,43.2517,43.4318,43.1853,43.4128,386779.0
2023-08-11 09:50:00,45.8,45.84,45.73,45.75,241122.0,43.4128,43.4507,43.3465,43.3654,241122.0
2023-08-11 10:00:00,45.76,45.89,45.71,45.73,264575.0,43.3749,43.4981,43.3275,43.3465,264575.0
2023-08-11 10:10:00,45.74,45.88,45.72,45.86,320941.0,43.3559,43.4887,43.337,43.4697,320941.0
2023-08-11 10:20:00,45.87,45.97,45.86,45.91,251040.0,43.4792,43.574,43.4697,43.5171,251040.0
2023-08-11 10:30:00,45.92,45.99,45.88,45.98,308040.0,43.5266,43.5929,43.4887,43.5834,308040.0
2023-08-11 10:40:00,45.98,46.03,45.89,45.9,218107.0,43.5834,43.6308,43.4981,43.5076,218107.0
2023-08-11 10:50:00,45.91,45.92,45.8,45.81,155424.0,43.5171,43.5266,43.4128,43.4223,155424.0
2023-08-11 11:00:00,45.82,45.85,45.8,45.83,112806.0,43.4318,43.4602,43.4128,43.4413,112806.0
2023-08-11 11:10:00,45.83,45.85,45.79,45.81,151308.0,43.4413,43.4602,43.4033,43.4223,151308.0
2023-08-11 11:20:00,45.81,45.88,45.81,45.82,104975.0,43.4223,43.4887,43.4223,43.4318,104975.0
2023-08-11 11:30:00,45.82,45.86,45.77,45.84,155199.0,43.4318,43.4697,43.3844,43.4507,155199.0
2023-08-11 11:40:00,45.83,45.9,45.8,45.9,178105.0,43.4413,43.5076,43.4128,43.5076,178105.0
2023-08-11 11:50:00,45.9,45.98,45.87,45.97,139414.0,43.5076,43.5834,43.4792,43.574,139414.0
2023-08-11 12:00:00,45.98,46.03,45.95,45.99,214430.0,43.5834,43.6308,43.555,43.5929,214430.0
2023-08-11 12:10:00,45.99,46.05,45.97,46.0,166752.0,43.5929,43.6498,43.574,43.6024,166752.0
2023-08-11 12:20:00,45.99,46.03,45.94,45.99,174412.0,43.5929,43.6308,43.5455,43.5929,174412.0
2023-08-11 12:30:00,46.0,46.03,45.96,45.98,109844.0,43.6024,43.6308,43.5645,43.5834,109844.0
2023-08-11 12:40:00,45.98,46.0,45.93,45.95,167809.0,43.5834,43.6024,43.536,43.555,167809.0
2023-08-11 12:50:00,45.94,45.98,45.93,45.96,161510.0,43.5455,43.5834,43.536,43.5645,161510.0
2023-08-11 13:00:00,45.96,46.0,45.93,45.96,124137.0,43.5645,43.6024,43.536,43.5645,124137.0
2023-08-11 13:10:00,45.96,46.02,45.95,46.02,197155.0,43.5645,43.6214,43.555,43.6214,197155.0
2023-08-11 13:20:00,46.02,46.12,46.01,46.12,259871.0,43.6214,43.7161,43.6119,43.7161,259871.0
2023-08-11 13:30:00,46.12,46.13,46.08,46.13,257628.0,43.7161,43.7256,43.6782,43.7256,257628.0
2023-08-11 13:40:00,46.13,46.14,46.05,46.07,301039.0,43.7256,43.7351,43.6498,43.6687,301039.0
2023-08-11 13:50:00,46.07,46.08,46.02,46.08,241200.0,43.6687,43.6782,43.6214,43.6782,241200.0
2023-08-11 14:00:00,46.08,46.16,46.06,46.11,200395.0,43.6782,43.7541,43.6593,43.7067,200395.0
2023-08-11 14:10:00,46.11,46.15,46.08,46.12,177557.0,43.7067,43.7446,43.6782,43.7161,177557.0
2023-08-11 14:20:00,46.12,46.19,46.09,46.15,182439.0,43.7161,43.7825,43.6877,43.7446,182439.0
2023-08-11 14:30:00,46.15,46.22,46.12,46.18,259589.0,43.7446,43.8109,43.7161,43.773,259589.0
2023-08-11 14:40:00,46.18,46.21,46.15,46.2,199887.0,43.773,43.8015,43.7446,43.792,199887.0
2023-08-11 14:50:00,46.2,46.23,46.17,46.2,203859.0,43.792,43.8204,43.7635,43.792,203859.0
2023-08-11 15:00:00,46.19,46.2,46.02,46.04,343484.0,43.7825,43.792,43.6214,43.6403,343484.0
2023-08-11 15:10:00,46.03,46.06,46.01,46.05,229547.0,43.6308,43.6593,43.6119,43.6498,229547.0
2023-08-11 15:20:00,46.05,46.16,46.04,46.11,255394.0,43.6498,43.7541,43.6403,43.7067,255394.0
2023-08-11 15:30:00,46.11,46.14,46.07,46.09,323594.0,43.7067,43.7351,43.6687,43.6877,323594.0
2023-08-11 15:40:00,46.09,46.1,46.05,46.08,325913.0,43.6877,43.6972,43.6498,43.6782,325913.0
2023-08-11 15:50:00,46.08,46.08,45.98,46.05,1193246.0,43.6782,43.6782,43.5834,43.6498,1193246.0
2023-08-14 09:30:00,46.17,46.65,46.17,46.63,863499.0,43.7635,44.2185,43.7635,44.1996,863499.0
2023-08-14 09:40:00,46.63,46.83,46.59,46.71,1015751.0,44.1996,44.3891,44.1616,44.2754,1015751.0
2023-08-14 09:50:00,46.72,46.87,46.68,46.74,463502.0,44.2849,44.4271,44.247,44.3038,463502.0
2023-08-14 10:00:00,46.75,46.8,46.64,46.65,870179.0,44.3133,44.3607,44.209,44.2185,870179.0
2023-08-14 10:10:00,46.65,46.65,46.42,46.45,568774.0,44.2185,44.2185,44.0005,44.0289,568774.0
2023-08-14 10:20:00,46.45,46.5,46.38,46.4,609792.0,44.0289,44.0763,43.9626,43.9815,609792.0
2023-08-14 10:30:00,46.4,46.49,46.38,46.48,364058.0,43.9815,44.0669,43.9626,44.0574,364058.0
2023-08-14 10:40:00,46.48,46.51,46.42,46.47,351409.0,44.0574,44.0858,44.0005,44.0479,351409.0
2023-08-14 10:50:00,46.47,46.58,46.45,46.48,319923.0,44.0479,44.1522,44.0289,44.0574,319923.0
2023-08-14 11:00:00,46.48,46.52,46.42,46.45,229399.0,44.0574,44.0953,44.0005,44.0289,229399.0
2023-08-14 11:10:00,46.44,46.47,46.36,46.43,270306.0,44.0195,44.0479,43.9436,44.01,270306.0
2023-08-14 11:20:00,46.43,46.51,46.43,46.47,193648.0,44.01,44.0858,44.01,44.0479,193648.0
2023-08-14 11:30:00,46.47,46.51,46.45,46.47,193174.0,44.0479,44.0858,44.0289,44.0479,193174.0
2023-08-14 11:40:00,46.47,46.51,46.41,46.41,589949.0,44.0479,44.0858,43.991,43.991,589949.0
2023-08-14 11:50:00,46.41,46.56,46.4,46.53,208755.0,43.991,44.1332,43.9815,44.1048,208755.0
2023-08-14 12:00:00,46.53,46.55,46.44,46.48,199808.0,44.1048,44.1237,44.0195,44.0574,199808.0
2023-08-14 12:10:00,46.48,46.49,46.43,46.45,239262.0,44.0574,44.0669,44.01,44.0289,239262.0
2023-08-14 12:20:00,46.45,46.46,46.34,46.37,176985.0,44.0289,44.0384,43.9247,43.9531,176985.0
2023-08-14 12:30:00,46.37,46.4,46.31,46.4,213130.0,43.9531,43.9815,43.8962,43.9815,213130.0
2023-08-14 12:40:00,46.4,46.53,46.39,46.52,167511.0,43.9815,44.1048,43.9721,44.0953,167511.0
2023-08-14 12:50:00,46.53,46.56,46.49,46.55,120360.0,44.1048,44.1332,44.0669,44.1237,120360.0
2023-08-14 13:00:00,46.54,46.55,46.5,46.51,164881.0,44.1143,44.1237,44.0763,44.0858,164881.0
2023-08-14 13:10:00,46.52,46.55,46.48,46.52,214613.0,44.0953,44.1237,44.0574,44.0953,214613.0
2023-08-14 13:20:00,46.51,46.58,46.48,46.55,480510.0,44.0858,44.1522,44.0574,44.1237,480510.0
2023-08-14 13:30:00,46.55,46.57,46.44,46.46,181611.0,44.1237,44.1427,44.0195,44.0384,181611.0
2023-08-14 13:40:00,46.46,46.5,46.44,46.48,199708.0,44.0384,44.0763,44.0195,44.0574,199708.0
2023-08-14 13:50:00,46.47,46.49,46.43,46.48,128201.0,44.0479,44.0669,44.01,44.0574,128201.0
2023-08-14 14:00:00,46.49,46.49,46.4,46.41,180299.0,44.0669,44.0669,43.9815,43.991,180299.0
2023-08-14 14:10:00,46.4,46.44,46.36,46.42,165522.0,43.9815,44.0195,43.9436,44.0005,165522.0
2023-08-14 14:20:00,46.42,46.49,46.41,46.48,143735.0,44.0005,44.0669,43.991,44.0574,143735.0
2023-08-14 14:30:00,46.48,46.5,46.43,46.45,176436.0,44.0574,44.0763,44.01,44.0289,176436.0
2023-08-14 14:40:00,46.44,46.49,46.44,46.47,207697.0,44.0195,44.0669,44.0195,44.0479,207697.0
2023-08-14 14:50:00,46.46,46.5,46.46,46.47,316672.0,44.0384,44.0763,44.0384,44.0479,316672.0
2023-08-14 15:00:00,46.47,46.56,46.44,46.55,285122.0,44.0479,44.1332,44.0195,44.1237,285122.0
2023-08-14 15:10:00,46.55,46.56,46.47,46.5,373246.0,44.1237,44.1332,44.0479,44.0763,373246.0
2023-08-14 15:20:00,46.5,46.57,46.48,46.57,330233.0,44.0763,44.1427,44.0574,44.1427,330233.0
2023-08-14 15:30:00,46.56,46.6,46.54,46.58,493055.0,44.1332,44.1711,44.1143,44.1522,493055.0
2023-08-14 15:40:00,46.58,46.63,46.54,46.57,433505.0,44.1522,44.1996,44.1143,44.1427,433505.0
2023-08-14 15:50:00,46.57,46.59,46.46,46.57,1206246.0,44.1427,44.1616,44.0384,44.1427,1206246.0
2023-08-15 09:30:00,46.37,46.78,46.24,46.7,688434.0,43.9531,44.3417,43.8299,44.2659,688434.0
2023-08-15 09:40:00,46.7,46.9,46.6,46.86,744441.0,44.2659,44.4555,44.1711,44.4176,744441.0
2023-08-15 09:50:00,46.86,47.04,46.84,47.01,618493.0,44.4176,44.5882,44.3986,44.5598,618493.0
2023-08-15 10:00:00,47.0,47.01,46.83,46.9,529487.0,44.5503,44.5598,44.3891,44.4555,529487.0
2023-08-15 10:10:00,46.9,46.92,46.82,46.88,333900.0,44.4555,44.4744,44.3797,44.4365,333900.0
2023-08-15 10:20:00,46.88,46.95,46.86,46.94,181783.0,44.4365,44.5029,44.4176,44.4934,181783.0
2023-08-15 10:30:00,46.93,47.03,46.92,46.98,208724.0,44.4839,44.5787,44.4744,44.5313,208724.0
2023-08-15 10:40:00,46.98,47.03,46.91,47.01,285037.0,44.5313,44.5787,44.465,44.5598,285037.0
2023-08-15 10:50:00,47.0,47.03,46.93,46.94,180833.0,44.5503,44.5787,44.4839,44.4934,180833.0
2023-08-15 11:00:00,46.95,47.02,46.93,46.94,264285.0,44.5029,44.5692,44.4839,44.4934,264285.0
2023-08-15 11:10:00,46.94,46.97,46.9,46.91,168337.0,44.4934,44.5218,44.4555,44.465,168337.0
2023-08-15 11:20:00,46.91,46.92,46.8,46.83,176449.0,44.465,44.4744,44.3607,44.3891,176449.0
2023-08-15 11:30:00,46.82,46.96,46.77,46.96,314460.0,44.3797,44.5124,44.3323,44.5124,314460.0
2023-08-15 11:40:00,46.96,46.96,46.89,46.91,210491.0,44.5124,44.5124,44.446,44.465,210491.0
2023-08-15 11:50:00,46.91,46.99,46.88,46.98,168638.0,44.465,44.5408,44.4365,44.5313,168638.0
2023-08-15 12:00:00,46.98,47.01,46.95,46.98,270497.0,44.5313,44.5598,44.5029,44.5313,270497.0
2023-08-15 12:10:00,46.98,47.04,46.97,47.01,280153.0,44.5313,44.5882,44.5218,44.5598,280153.0
2023-08-15 12:20:00,47.01,47.06,46.99,47.05,206596.0,44.5598,44.6071,44.5408,44.5977,206596.0
2023-08-15 12:30:00,47.05,47.06,46.99,47.04,200535.0,44.5977,44.6071,44.5408,44.5882,200535.0
2023-08-15 12:40:00,47.04,47.05,46.95,46.95,264481.0,44.5882,44.5977,44.5029,44.5029,264481.0
2023-08-15 12:50:00,46.95,47.04,46.95,47.0,121499.0,44.5029,44.5882,44.5029,44.5503,121499.0
2023-08-15 13:00:00,47.0,47.02,46.95,46.97,194913.0,44.5503,44.5692,44.5029,44.5218,194913.0
2023-08-15 13:10:00,46.97,47.01,46.96,47.0,114516.0,44.5218,44.5598,44.5124,44.5503,114516.0
2023-08-15 13:20:00,47.0,47.07,46.98,47.07,116518.0,44.5503,44.6166,44.5313,44.6166,116518.0
2023-08-15 13:30:00,47.07,47.08,46.98,47.0,197323.0,44.6166,44.6261,44.5313,44.5503,197323.0
2023-08-15 13:40:00,47.0,47.02,46.96,47.0,222591.0,44.5503,44.5692,44.5124,44.5503,222591.0
2023-08-15 13:50:00,47.0,47.07,46.99,47.06,268263.0,44.5503,44.6166,44.5408,44.6071,268263.0
2023-08-15 14:00:00,47.06,47.07,46.99,47.03,287847.0,44.6071,44.6166,44.5408,44.5787,287847.0
2023-08-15 14:10:00,47.03,47.08,47.02,47.07,219450.0,44.5787,44.6261,44.5692,44.6166,219450.0
2023-08-15 14:20:00,47.07,47.11,47.04,47.11,383617.0,44.6166,44.6545,44.5882,44.6545,383617.0
2023-08-15 14:30:00,47.11,47.18,47.1,47.14,348725.0,44.6545,44.7209,44.6451,44.683,348725.0
2023-08-15 14:40:00,47.15,47.27,47.14,47.21,551197.0,44.6925,44.8062,44.683,44.7493,551197.0
2023-08-15 14:50:00,47.21,47.29,47.19,47.21,390255.0,44.7493,44.8252,44.7304,44.7493,390255.0
2023-08-15 15:00:00,47.21,47.22,47.04,47.06,273797.0,44.7493,44.7588,44.5882,44.6071,273797.0
2023-08-15 15:10:00,47.07,47.08,47.02,47.05,272276.0,44.6166,44.6261,44.5692,44.5977,272276.0
2023-08-15 15:20:00,47.05,47.06,46.97,46.98,326300.0,44.5977,44.6071,44.5218,44.5313,326300.0
2023-08-15 15:30:00,46.98,46.99,46.95,46.97,604138.0,44.5313,44.5408,44.5029,44.5218,604138.0
2023-08-15 15:40:00,46.97,47.15,46.96,47.08,638333.0,44.5218,44.6925,44.5124,44.6261,638333.0
2023-08-15 15:50:00,47.08,47.12,47.01,47.04,1698727.0,44.6261,44.664,44.5598,44.5882,1698727.0
2023-08-16 09:30:00,47.14,47.3,47.01,47.23,531978.0,44.683,44.8346,44.5598,44.7683,531978.0
2023-08-16 09:40:00,47.23,47.46,47.23,47.45,345691.0,44.7683,44.9863,44.7683,44.9768,345691.0
2023-08-16 09:50:00,47.44,47.45,47.26,47.27,200985.0,44.9673,44.9768,44.7967,44.8062,200985.0
2023-08-16 10:00:00,47.27,47.28,47.15,47.21,150309.0,44.8062,44.8157,44.6925,44.7493,150309.0
2023-08-16 10:10:00,47.21,47.21,47.04,47.07,336722.0,44.7493,44.7493,44.5882,44.6166,336722.0
2023-08-16 10:20:00,47.08,47.12,47.0,47.03,258464.0,44.6261,44.664,44.5503,44.5787,258464.0
2023-08-16 10:30:00,47.03,47.06,46.94,46.98,324415.0,44.5787,44.6071,44.4934,44.5313,324415.0
2023-08-16 10:40:00,46.98,47.01,46.92,46.95,389764.0,44.5313,44.5598,44.4744,44.5029,389764.0
2023-08-16 10:50:00,46.95,47.05,46.94,47.03,230332.0,44.5029,44.5977,44.4934,44.5787,230332.0
2023-08-16 11:00:00,47.03,47.03,46.94,46.95,175659.0,44.5787,44.5787,44.4934,44.5029,175659.0
2023-08-16 11:10:00,46.94,46.94,46.82,46.83,150099.0,44.4934,44.4934,44.3797,44.3891,150099.0
2023-08-16 11:20:00,46.83,46.86,46.78,46.84,249644.0,44.3891,44.4176,44.3417,44.3986,249644.0
2023-08-16 11:30:00,46.84,46.85,46.73,46.75,206705.0,44.3986,44.4081,44.2943,44.3133,206705.0
2023-08-16 11:40:00,46.75,46.85,46.73,46.78,315809.0,44.3133,44.4081,44.2943,44.3417,315809.0
2023-08-16 11:50:00,46.77,46.82,46.71,46.81,157053.0,44.3323,44.3797,44.2754,44.3702,157053.0
2023-08-16 12:00:00,46.8,46.85,46.79,46.84,206163.0,44.3607,44.4081,44.3512,44.3986,206163.0
2023-08-16 12:10:00,46.84,46.85,46.64,46.71,306878.0,44.3986,44.4081,44.209,44.2754,306878.0
2023-08-16 12:20:00,46.7,46.73,46.67,46.73,136120.0,44.2659,44.2943,44.2375,44.2943,136120.0
2023-08-16 12:30:00,46.72,46.74,46.69,46.72,181675.0,44.2849,44.3038,44.2564,44.2849,181675.0
2023-08-16 12:40:00,46.73,46.74,46.7,46.73,337374.0,44.2943,44.3038,44.2659,44.2943,337374.0
2023-08-16 12:50:00,46.73,46.73,46.67,46.7,206464.0,44.2943,44.2943,44.2375,44.2659,206464.0
2023-08-16 13:00:00,46.7,46.71,46.59,46.61,225775.0,44.2659,44.2754,44.1616,44.1806,225775.0
2023-08-16 13:10:00,46.61,46.65,46.55,46.55,254408.0,44.1806,44.2185,44.1237,44.1237,254408.0
2023-08-16 13:20:00,46.55,46.59,46.52,46.52,236507.0,44.1237,44.1616,44.0953,44.0953,236507.0
2023-08-16 13:30:00,46.52,46.53,46.48,46.48,363281.0,44.0953,44.1048,44.0574,44.0574,363281.0
2023-08-16 13:40:00,46.48,46.59,46.47,46.55,470850.0,44.0574,44.1616,44.0479,44.1237,470850.0
2023-08-16 13:50:00,46.55,46.55,46.44,46.47,344506.0,44.1237,44.1237,44.0195,44.0479,344506.0
2023-08-16 14:00:00,46.47,46.49,46.36,46.44,305750.0,44.0479,44.0669,43.9436,44.0195,305750.0
2023-08-16 14:10:00,46.44,46.51,46.4,46.5,369676.0,44.0195,44.0858,43.9815,44.0763,369676.0
2023-08-16 14:20:00,46.51,46.62,46.5,46.6,217227.0,44.0858,44.1901,44.0763,44.1711,217227.0
2023-08-16 14:30:00,46.59,46.68,46.59,46.64,191197.0,44.1616,44.247,44.1616,44.209,191197.0
2023-08-16 14:40:00,46.63,46.64,46.55,46.58,249562.0,44.1996,44.209,44.1237,44.1522,249562.0
2023-08-16 14:50:00,46.57,46.57,46.49,46.55,324154.0,44.1427,44.1427,44.0669,44.1237,324154.0
2023-08-16 15:00:00,46.55,46.56,46.45,46.47,293299.0,44.1237,44.1332,44.0289,44.0479,293299.0
2023-08-16 15:10:00,46.46,46.48,46.36,46.43,361950.0,44.0384,44.0574,43.9436,44.01,361950.0
2023-08-16 15:20:00,46.43,46.45,46.36,46.37,443995.0,44.01,44.0289,43.9436,43.9531,443995.0
2023-08-16 15:30:00,46.37,46.42,46.32,46.38,456787.0,43.9531,44.0005,43.9057,43.9626,456787.0
2023-08-16 15:40:00,46.37,46.44,46.36,46.41,672631.0,43.9531,44.0195,43.9436,43.991,672631.0
2023-08-16 15:50:00,46.4,46.42,46.32,46.34,1555362.0,43.9815,44.0005,43.9057,43.9247,1555362.0
2023-08-17 09:30:00,46.63,46.88,46.57,46.69,634282.0,44.1996,44.4365,44.1427,44.2564,634282.0
2023-08-17 09:40:00,46.69,46.72,46.49,46.54,286497.0,44.2564,44.2849,44.0669,44.1143,286497.0
2023-08-17 09:50:00,46.53,46.57,46.45,46.51,269067.0,44.1048,44.1427,44.0289,44.0858,269067.0
2023-08-17 10:00:00,46.51,46.62,46.5,46.61,171705.0,44.0858,44.1901,44.0763,44.1806,171705.0
2023-08-17 10:10:00,46.61,46.72,46.54,46.66,294598.0,44.1806,44.2849,44.1143,44.228,294598.0
2023-08-17 10:20:00,46.67,46.73,46.63,46.65,198289.0,44.2375,44.2943,44.1996,44.2185,198289.0
2023-08-17 10:30:00,46.66,46.66,46.59,46.59,460638.0,44.228,44.228,44.1616,44.1616,460638.0
2023-08-17 10:40:00,46.59,46.75,46.59,46.75,242151.0,44.1616,44.3133,44.1616,44.3133,242151.0
2023-08-17 10:50:00,46.75,46.78,46.66,46.68,197460.0,44.3133,44.3417,44.228,44.247,197460.0
2023-08-17 11:00:00,46.68,46.68,46.64,46.65,190517.0,44.247,44.247,44.209,44.2185,190517.0
2023-08-17 11:10:00,46.65,46.71,46.64,46.67,240001.0,44.2185,44.2754,44.209,44.2375,240001.0
2023-08-17 11:20:00,46.67,46.67,46.56,46.61,223443.0,44.2375,44.2375,44.1332,44.1806,223443.0
2023-08-17 11:30:00,46.6,46.64,46.57,46.61,111509.0,44.1711,44.209,44.1427,44.1806,111509.0
2023-08-17 11:40:00,46.6,46.64,46.6,46.6,129780.0,44.1711,44.209,44.1711,44.1711,129780.0
2023-08-17 11:50:00,46.6,46.63,46.56,46.62,192195.0,44.1711,44.1996,44.1332,44.1901,192195.0
2023-08-17 12:00:00,46.62,46.62,46.57,46.58,84766.0,44.1901,44.1901,44.1427,44.1522,84766.0
2023-08-17 12:10:00,46.57,46.63,46.57,46.63,117135.0,44.1427,44.1996,44.1427,44.1996,117135.0
2023-08-17 12:20:00,46.62,46.73,46.61,46.72,149198.0,44.1901,44.2943,44.1806,44.2849,149198.0
2023-08-17 12:30:00,46.72,46.76,46.7,46.71,112943.0,44.2849,44.3228,44.2659,44.2754,112943.0
2023-08-17 12:40:00,46.71,46.73,46.68,46.69,195239.0,44.2754,44.2943,44.247,44.2564,195239.0
2023-08-17 12:50:00,46.68,46.78,46.68,46.77,108174.0,44.247,44.3417,44.247,44.3323,108174.0
2023-08-17 13:00:00,46.77,46.79,46.74,46.74,83046.0,44.3323,44.3512,44.3038,44.3038,83046.0
2023-08-17 13:10:00,46.74,46.77,46.71,46.73,111770.0,44.3038,44.3323,44.2754,44.2943,111770.0
2023-08-17 13:20:00,46.72,46.74,46.68,46.73,78153.0,44.2849,44.3038,44.247,44.2943,78153.0
2023-08-17 13:30:00,46.73,46.74,46.65,46.67,154801.0,44.2943,44.3038,44.2185,44.2375,154801.0
2023-08-17 13:40:00,46.68,46.69,46.6,46.62,170460.0,44.247,44.2564,44.1711,44.1901,170460.0
2023-08-17 13:50:00,46.62,46.66,46.62,46.66,92179.0,44.1901,44.228,44.1901,44.228,92179.0
2023-08-17 14:00:00,46.66,46.67,46.6,46.62,133111.0,44.228,44.2375,44.1711,44.1901,133111.0
2023-08-17 14:10:00,46.63,46.63,46.55,46.57,197119.0,44.1996,44.1996,44.1237,44.1427,197119.0
2023-08-17 14:20:00,46.57,46.61,46.55,46.59,99352.0,44.1427,44.1806,44.1237,44.1616,99352.0
2023-08-17 14:30:00,46.59,46.59,46.5,46.52,156489.0,44.1616,44.1616,44.0763,44.0953,156489.0
2023-08-17 14:40:00,46.52,46.54,46.48,46.5,264133.0,44.0953,44.1143,44.0574,44.0763,264133.0
2023-08-17 14:50:00,46.51,46.53,46.41,46.42,252510.0,44.0858,44.1048,43.991,44.0005,252510.0
2023-08-17 15:00:00,46.41,46.45,46.33,46.35,165173.0,43.991,44.0289,43.9152,43.9342,165173.0
2023-08-17 15:10:00,46.35,46.36,46.24,46.33,275055.0,43.9342,43.9436,43.8299,43.9152,275055.0
2023-08-17 15:20:00,46.34,46.35,46.24,46.32,308312.0,43.9247,43.9342,43.8299,43.9057,308312.0
2023-08-17 15:30:00,46.32,46.39,46.29,46.37,255521.0,43.9057,43.9721,43.8773,43.9531,255521.0
2023-08-17 15:40:00,46.37,46.4,46.35,46.36,374437.0,43.9531,43.9815,43.9342,43.9436,374437.0
2023-08-17 15:50:00,46.36,46.38,46.24,46.24,1127692.0,43.9436,43.9626,43.8299,43.8299,1127692.0
2023-08-18 09:30:00,46.12,46.36,46.0,46.13,1263260.0,43.7161,43.9436,43.6024,43.7256,1263260.0
2023-08-18 09:40:00,46.12,46.15,46.05,46.08,472514.0,43.7161,43.7446,43.6498,43.6782,472514.0
2023-08-18 09:50:00,46.09,46.14,46.01,46.03,228372.0,43.6877,43.7351,43.6119,43.6308,228372.0
2023-08-18 10:00:00,46.02,46.11,45.99,46.07,273981.0,43.6214,43.7067,43.5929,43.6687,273981.0
2023-08-18 10:10:00,46.07,46.07,45.88,45.92,210985.0,43.6687,43.6687,43.4887,43.5266,210985.0
2023-08-18 10:20:00,45.91,46.04,45.91,45.98,327754.0,43.5171,43.6403,43.5171,43.5834,327754.0
2023-08-18 10:30:00,45.97,46.04,45.91,45.98,372084.0,43.574,43.6403,43.5171,43.5834,372084.0
2023-08-18 10:40:00,45.98,46.01,45.86,45.87,262601.0,43.5834,43.6119,43.4697,43.4792,262601.0
2023-08-18 10:50:00,45.87,45.88,45.76,45.88,275616.0,43.4792,43.4887,43.3749,43.4887,275616.0
2023-08-18 11:00:00,45.89,45.93,45.82,45.82,277700.0,43.4981,43.536,43.4318,43.4318,277700.0
2023-08-18 11:10:00,45.83,45.95,45.83,45.91,146873.0,43.4413,43.555,43.4413,43.5171,146873.0
2023-08-18 11:20:00,45.91,46.01,45.91,45.94,282823.0,43.5171,43.6119,43.5171,43.5455,282823.0
2023-08-18 11:30:00,45.94,46.0,45.92,45.96,179420.0,43.5455,43.6024,43.5266,43.5645,179420.0
2023-08-18 11:40:00,45.97,46.12,45.92,46.12,307913.0,43.574,43.7161,43.5266,43.7161,307913.0
2023-08-18 11:50:00,46.12,46.17,46.07,46.09,236283.0,43.7161,43.7635,43.6687,43.6877,236283.0
2023-08-18 12:00:00,46.09,46.11,46.05,46.06,158092.0,43.6877,43.7067,43.6498,43.6593,158092.0
2023-08-18 12:10:00,46.07,46.07,45.95,45.98,191478.0,43.6687,43.6687,43.555,43.5834,191478.0
2023-08-18 12:20:00,45.98,46.0,45.87,45.88,299987.0,43.5834,43.6024,43.4792,43.4887,299987.0
2023-08-18 12:30:00,45.88,45.93,45.86,45.9,427521.0,43.4887,43.536,43.4697,43.5076,427521.0
2023-08-18 12:40:00,45.9,45.91,45.84,45.87,287773.0,43.5076,43.5171,43.4507,43.4792,287773.0
2023-08-18 12:50:00,45.88,45.9,45.78,45.79,205816.0,43.4887,43.5076,43.3939,43.4033,205816.0
2023-08-18 13:00:00,45.8,45.8,45.74,45.78,122385.0,43.4128,43.4128,43.3559,43.3939,122385.0
2023-08-18 13:10:00,45.77,45.78,45.72,45.75,129105.0,43.3844,43.3939,43.337,43.3654,129105.0
2023-08-18 13:20:00,45.75,45.77,45.64,45.7,444532.0,43.3654,43.3844,43.2612,43.318,444532.0
2023-08-18 13:30:00,45.7,45.8,45.65,45.75,355158.0,43.318,43.4128,43.2706,43.3654,355158.0
2023-08-18 13:40:00,45.75,45.89,45.73,45.87,130654.0,43.3654,43.4981,43.3465,43.4792,130654.0
2023-08-18 13:50:00,45.87,45.91,45.81,45.87,217316.0,43.4792,43.5171,43.4223,43.4792,217316.0
2023-08-18 14:00:00,45.87,45.89,45.81,45.84,211844.0,43.4792,43.4981,43.4223,43.4507,211844.0
2023-08-18 14:10:00,45.84,45.86,45.79,45.83,305484.0,43.4507,43.4697,43.4033,43.4413,305484.0
2023-08-18 14:20:00,45.84,45.84,45.77,45.8,240552.0,43.4507,43.4507,43.3844,43.4128,240552.0
2023-08-18 14:30:00,45.8,45.85,45.79,45.82,217897.0,43.4128,43.4602,43.4033,43.4318,217897.0
2023-08-18 14:40:00,45.83,45.84,45.75,45.8,211472.0,43.4413,43.4507,43.3654,43.4128,211472.0
2023-08-18 14:50:00,45.8,45.81,45.75,45.76,151378.0,43.4128,43.4223,43.3654,43.3749,151378.0
2023-08-18 15:00:00,45.76,45.81,45.74,45.76,336174.0,43.3749,43.4223,43.3559,43.3749,336174.0
2023-08-18 15:10:00,45.76,45.78,45.69,45.7,303222.0,43.3749,43.3939,43.3086,43.318,303222.0
2023-08-18 15:20:00,45.7,45.79,45.67,45.77,310446.0,43.318,43.4033,43.2896,43.3844,310446.0
2023-08-18 15:30:00,45.77,45.81,45.73,45.77,380400.0,43.3844,43.4223,43.3465,43.3844,380400.0
2023-08-18 15:40:00,45.77,45.9,45.75,45.84,785789.0,43.3844,43.5076,43.3654,43.4507,785789.0
2023-08-18 15:50:00,45.84,45.86,45.7,45.75,1605783.0,43.4507,43.4697,43.318,43.3654,1605783.0
2023-08-21 09:30:00,45.57,45.98,45.53,45.94,398984.0,43.1948,43.5834,43.1569,43.5455,398984.0
2023-08-21 09:40:00,45.95,45.95,45.8,45.84,260995.0,43.555,43.555,43.4128,43.4507,260995.0
2023-08-21 09:50:00,45.83,45.92,45.76,45.91,249188.0,43.4413,43.5266,43.3749,43.5171,249188.0
2023-08-21 10:00:00,45.91,45.94,45.85,45.88,170688.0,43.5171,43.5455,43.4602,43.4887,170688.0
2023-08-21 10:10:00,45.87,45.91,45.82,45.88,147778.0,43.4792,43.5171,43.4318,43.4887,147778.0
2023-08-21 10:20:00,45.88,45.98,45.87,45.88,202748.0,43.4887,43.5834,43.4792,43.4887,202748.0
2023-08-21 10:30:00,45.88,45.91,45.83,45.87,140475.0,43.4887,43.5171,43.4413,43.4792,140475.0
2023-08-21 10:40:00,45.88,45.91,45.82,45.83,113801.0,43.4887,43.5171,43.4318,43.4413,113801.0
2023-08-21 10:50:00,45.83,45.83,45.75,45.77,166622.0,43.4413,43.4413,43.3654,43.3844,166622.0
2023-08-21 11:00:00,45.78,45.8,45.72,45.72,159442.0,43.3939,43.4128,43.337,43.337,159442.0
2023-08-21 11:10:00,45.72,45.74,45.65,45.67,192705.0,43.337,43.3559,43.2706,43.2896,192705.0
2023-08-21 11:20:00,45.66,45.69,45.65,45.69,138827.0,43.2801,43.3086,43.2706,43.3086,138827.0
2023-08-21 11:30:00,45.69,45.76,45.68,45.69,132228.0,43.3086,43.3749,43.2991,43.3086,132228.0
2023-08-21 11:40:00,45.7,45.72,45.63,45.67,132150.0,43.318,43.337,43.2517,43.2896,132150.0
2023-08-21 11:50:00,45.67,45.72,45.63,45.72,125635.0,43.2896,43.337,43.2517,43.337,125635.0
2023-08-21 12:00:00,45.71,45.82,45.7,45.77,156255.0,43.3275,43.4318,43.318,43.3844,156255.0
2023-08-21 12:10:00,45.76,45.81,45.72,45.8,124820.0,43.3749,43.4223,43.337,43.4128,124820.0
2023-08-21 12:20:00,45.8,45.91,45.8,45.89,140445.0,43.4128,43.5171,43.4128,43.4981,140445.0
2023-08-21 12:30:00,45.89,45.91,45.86,45.87,182441.0,43.4981,43.5171,43.4697,43.4792,182441.0
2023-08-21 12:40:00,45.86,45.86,45.75,45.77,219922.0,43.4697,43.4697,43.3654,43.3844,219922.0
2023-08-21 12:50:00,45.76,45.77,45.71,45.76,131087.0,43.3749,43.3844,43.3275,43.3749,131087.0
2023-08-21 13:00:00,45.76,45.81,45.74,45.79,101242.0,43.3749,43.4223,43.3559,43.4033,101242.0
2023-08-21 13:10:00,45.79,45.84,45.78,45.83,135177.0,43.4033,43.4507,43.3939,43.4413,135177.0
2023-08-21 13:20:00,45.83,45.87,45.82,45.85,141305.0,43.4413,43.4792,43.4318,43.4602,141305.0
2023-08-21 13:30:00,45.85,45.89,45.81,45.82,119515.0,43.4602,43.4981,43.4223,43.4318,119515.0
2023-08-21 13:40:00,45.82,45.87,45.81,45.84,109738.0,43.4318,43.4792,43.4223,43.4507,109738.0
2023-08-21 13:50:00,45.85,45.85,45.8,45.84,87457.0,43.4602,43.4602,43.4128,43.4507,87457.0
2023-08-21 14:00:00,45.84,45.85,45.79,45.79,103660.0,43.4507,43.4602,43.4033,43.4033,103660.0
2023-08-21 14:10:00,45.79,45.84,45.79,45.8,95442.0,43.4033,43.4507,43.4033,43.4128,95442.0
2023-08-21 14:20:00,45.8,45.81,45.76,45.8,115586.0,43.4128,43.4223,43.3749,43.4128,115586.0
2023-08-21 14:30:00,45.8,45.84,45.77,45.83,111792.0,43.4128,43.4507,43.3844,43.4413,111792.0
2023-08-21 14:40:00,45.83,45.91,45.82,45.89,156094.0,43.4413,43.5171,43.4318,43.4981,156094.0
2023-08-21 14:50:00,45.9,45.94,45.88,45.94,112391.0,43.5076,43.5455,43.4887,43.5455,112391.0
2023-08-21 15:00:00,45.94,46.01,45.94,45.98,609255.0,43.5455,43.6119,43.5455,43.5834,609255.0
2023-08-21 15:10:00,45.98,45.99,45.94,45.94,238356.0,43.5834,43.5929,43.5455,43.5455,238356.0
2023-08-21 15:20:00,45.95,45.98,45.92,45.93,272241.0,43.555,43.5834,43.5266,43.536,272241.0
2023-08-21 15:30:00,45.93,45.97,45.9,45.94,358170.0,43.536,43.574,43.5076,43.5455,358170.0
2023-08-21 15:40:00,45.93,46.04,45.93,46.03,388618.0,43.536,43.6403,43.536,43.6308,388618.0
2023-08-21 15:50:00,46.03,46.06,45.83,45.85,1460579.0,43.6308,43.6593,43.4413,43.4602,1460579.0
2023-08-22 09:30:00,45.9,46.1,45.74,45.97,448881.0,43.5076,43.6972,43.3559,43.574,448881.0
2023-08-22 09:40:00,45.97,45.99,45.88,45.9,192193.0,43.574,43.5929,43.4887,43.5076,192193.0
2023-08-22 09:50:00,45.9,45.91,45.8,45.86,214312.0,43.5076,43.5171,43.4128,43.4697,214312.0
2023-08-22 10:00:00,45.86,45.92,45.83,45.88,120738.0,43.4697,43.5266,43.4413,43.4887,120738.0
2023-08-22 10:10:00,45.88,45.91,45.83,45.84,138672.0,43.4887,43.5171,43.4413,43.4507,138672.0
2023-08-22 10:20:00,45.84,45.88,45.82,45.86,110615.0,43.4507,43.4887,43.4318,43.4697,110615.0
2023-08-22 10:30:00,45.86,45.9,45.84,45.86,117724.0,43.4697,43.5076,43.4507,43.4697,117724.0
2023-08-22 10:40:00,45.87,45.89,45.83,45.88,114322.0,43.4792,43.4981,43.4413,43.4887,114322.0
2023-08-22 10:50:00,45.88,45.96,45.87,45.95,79431.0,43.4887,43.5645,43.4792,43.555,79431.0
2023-08-22 11:00:00,45.95,45.97,45.84,45.85,141157.0,43.555,43.574,43.4507,43.4602,141157.0
2023-08-22 11:10:00,45.84,45.9,45.83,45.88,102872.0,43.4507,43.5076,43.4413,43.4887,102872.0
2023-08-22 11:20:00,45.88,45.9,45.83,45.85,89203.0,43.4887,43.5076,43.4413,43.4602,89203.0
2023-08-22 11:30:00,45.85,45.91,45.85,45.86,154841.0,43.4602,43.5171,43.4602,43.4697,154841.0
2023-08-22 11:40:00,45.87,45.9,45.82,45.83,78075.0,43.4792,43.5076,43.4318,43.4413,78075.0
2023-08-22 11:50:00,45.84,45.84,45.76,45.78,87217.0,43.4507,43.4507,43.3749,43.3939,87217.0
2023-08-22 12:00:00,45.78,45.79,45.75,45.76,114094.0,43.3939,43.4033,43.3654,43.3749,114094.0
2023-08-22 12:10:00,45.76,45.77,45.66,45.7,80296.0,43.3749,43.3844,43.2801,43.318,80296.0
2023-08-22 12:20:00,45.71,45.77,45.7,45.75,110605.0,43.3275,43.3844,43.318,43.3654,110605.0
2023-08-22 12:30:00,45.76,45.78,45.73,45.76,152606.0,43.3749,43.3939,43.3465,43.3749,152606.0
2023-08-22 12:40:00,45.76,45.77,45.7,45.72,162529.0,43.3749,43.3844,43.318,43.337,162529.0
2023-08-22 12:50:00,45.71,45.74,45.65,45.68,110693.0,43.3275,43.3559,43.2706,43.2991,110693.0
2023-08-22 13:00:00,45.67,45.67,45.6,45.65,143842.0,43.2896,43.2896,43.2232,43.2706,143842.0
2023-08-22 13:10:00,45.65,45.66,45.59,45.61,129442.0,43.2706,43.2801,43.2138,43.2327,129442.0
2023-08-22 13:20:00,45.62,45.64,45.6,45.63,91926.0,43.2422,43.2612,43.2232,43.2517,91926.0
2023-08-22 13:30:00,45.64,45.65,45.59,45.6,172005.0,43.2612,43.2706,43.2138,43.2232,172005.0
2023-08-22 13:40:00,45.6,45.6,45.56,45.59,133220.0,43.2232,43.2232,43.1853,43.2138,133220.0
2023-08-22 13:50:00,45.59,45.65,45.57,45.63,143010.0,43.2138,43.2706,43.1948,43.2517,143010.0
2023-08-22 14:00:00,45.63,45.69,45.6,45.68,133423.0,43.2517,43.3086,43.2232,43.2991,133423.0
2023-08-22 14:10:00,45.68,45.71,45.64,45.71,223967.0,43.2991,43.3275,43.2612,43.3275,223967.0
2023-08-22 14:20:00,45.7,45.71,45.68,45.71,154656.0,43.318,43.3275,43.2991,43.3275,154656.0
2023-08-22 14:30:00,45.71,45.71,45.62,45.71,165620.0,43.3275,43.3275,43.2422,43.3275,165620.0
2023-08-22 14:40:00,45.71,45.71,45.64,45.66,169236.0,43.3275,43.3275,43.2612,43.2801,169236.0
2023-08-22 14:50:00,45.66,45.7,45.66,45.69,100316.0,43.2801,43.318,43.2801,43.3086,100316.0
2023-08-22 15:00:00,45.69,45.76,45.68,45.71,185707.0,43.3086,43.3749,43.2991,43.3275,185707.0
2023-08-22 15:10:00,45.72,45.75,45.7,45.71,218579.0,43.337,43.3654,43.318,43.3275,218579.0
2023-08-22 15:20:00,45.71,45.79,45.7,45.71,877400.0,43.3275,43.4033,43.318,43.3275,877400.0
2023-08-22 15:30:00,45.71,45.71,45.59,45.6,271204.0,43.3275,43.3275,43.2138,43.2232,271204.0
2023-08-22 15:40:00,45.61,45.66,45.58,45.66,479452.0,43.2327,43.2801,43.2043,43.2801,479452.0
2023-08-22 15:50:00,45.65,45.65,45.51,45.59,1148421.0,43.2706,43.2706,43.1379,43.2138,1148421.0
2023-08-23 09:30:00,45.83,45.94,45.68,45.84,572115.0,43.4413,43.5455,43.2991,43.4507,572115.0
2023-08-23 09:40:00,45.83,45.88,45.8,45.82,337860.0,43.4413,43.4887,43.4128,43.4318,337860.0
2023-08-23 09:50:00,45.81,45.83,45.66,45.74,235036.0,43.4223,43.4413,43.2801,43.3559,235036.0
2023-08-23 10:00:00,45.74,45.79,45.68,45.7,269611.0,43.3559,43.4033,43.2991,43.318,269611.0
2023-08-23 10:10:00,45.71,45.74,45.63,45.64,307740.0,43.3275,43.3559,43.2517,43.2612,307740.0
2023-08-23 10:20:00,45.63,45.64,45.55,45.59,352469.0,43.2517,43.2612,43.1759,43.2138,352469.0
2023-08-23 10:30:00,45.58,45.6,45.53,45.54,283368.0,43.2043,43.2232,43.1569,43.1664,283368.0
2023-08-23 10:40:00,45.53,45.58,45.49,45.54,308317.0,43.1569,43.2043,43.119,43.1664,308317.0
2023-08-23 10:50:00,45.55,45.57,45.48,45.55,275956.0,43.1759,43.1948,43.1095,43.1759,275956.0
2023-08-23 11:00:00,45.56,45.56,45.47,45.53,221269.0,43.1853,43.1853,43.1,43.1569,221269.0
2023-08-23 11:10:00,45.53,45.54,45.49,45.52,228933.0,43.1569,43.1664,43.119,43.1474,228933.0
2023-08-23 11:20:00,45.52,45.61,45.49,45.59,166392.0,43.1474,43.2327,43.119,43.2138,166392.0
2023-08-23 11:30:00,45.6,45.64,45.56,45.59,157484.0,43.2232,43.2612,43.1853,43.2138,157484.0
2023-08-23 11:40:00,45.6,45.64,45.56,45.58,150404.0,43.2232,43.2612,43.1853,43.2043,150404.0
2023-08-23 11:50:00,45.57,45.59,45.48,45.48,242461.0,43.1948,43.2138,43.1095,43.1095,242461.0
2023-08-23 12:00:00,45.48,45.51,45.34,45.4,358219.0,43.1095,43.1379,42.9768,43.0337,358219.0
2023-08-23 12:10:00,45.4,45.4,45.33,45.35,180775.0,43.0337,43.0337,42.9673,42.9863,180775.0
2023-08-23 12:20:00,45.34,45.39,45.33,45.38,151243.0,42.9768,43.0242,42.9673,43.0147,151243.0
2023-08-23 12:30:00,45.38,45.42,45.36,45.41,160303.0,43.0147,43.0526,42.9958,43.0431,160303.0
2023-08-23 12:40:00,45.41,45.44,45.39,45.43,101355.0,43.0431,43.0716,43.0242,43.0621,101355.0
2023-08-23 12:50:00,45.42,45.47,45.4,45.43,172083.0,43.0526,43.1,43.0337,43.0621,172083.0
2023-08-23 13:00:00,45.42,45.49,45.41,45.48,119530.0,43.0526,43.119,43.0431,43.1095,119530.0
2023-08-23 13:10:00,45.48,45.54,45.45,45.54,171255.0,43.1095,43.1664,43.0811,43.1664,171255.0
2023-08-23 13:20:00,45.55,45.62,45.54,45.6,192344.0,43.1759,43.2422,43.1664,43.2232,192344.0
2023-08-23 13:30:00,45.61,45.64,45.61,45.63,227016.0,43.2327,43.2612,43.2327,43.2517,227016.0
2023-08-23 13:40:00,45.63,45.66,45.59,45.66,177241.0,43.2517,43.2801,43.2138,43.2801,177241.0
2023-08-23 13:50:00,45.65,45.7,45.63,45.68,195880.0,43.2706,43.318,43.2517,43.2991,195880.0
2023-08-23 14:00:00,45.67,45.67,45.62,45.63,77417.0,43.2896,43.2896,43.2422,43.2517,77417.0
2023-08-23 14:10:00,45.62,45.63,45.55,45.56,241969.0,43.2422,43.2517,43.1759,43.1853,241969.0
2023-08-23 14:20:00,45.56,45.57,45.51,45.53,338718.0,43.1853,43.1948,43.1379,43.1569,338718.0
2023-08-23 14:30:00,45.53,45.54,45.49,45.54,392045.0,43.1569,43.1664,43.119,43.1664,392045.0
2023-08-23 14:40:00,45.53,45.55,45.5,45.51,348236.0,43.1569,43.1759,43.1285,43.1379,348236.0
2023-08-23 14:50:00,45.52,45.54,45.48,45.5,243920.0,43.1474,43.1664,43.1095,43.1285,243920.0
2023-08-23 15:00:00,45.5,45.57,45.48,45.53,275254.0,43.1285,43.1948,43.1095,43.1569,275254.0
2023-08-23 15:10:00,45.52,45.53,45.46,45.49,443778.0,43.1474,43.1569,43.0905,43.119,443778.0
2023-08-23 15:20:00,45.48,45.5,45.44,45.48,381473.0,43.1095,43.1285,43.0716,43.1095,381473.0
2023-08-23 15:30:00,45.47,45.47,45.4,45.41,607838.0,43.1,43.1,43.0337,43.0431,607838.0
2023-08-23 15:40:00,45.41,45.45,45.38,45.4,1067926.0,43.0431,43.0811,43.0147,43.0337,1067926.0
2023-08-23 15:50:00,45.4,45.46,45.36,45.45,1909462.0,43.0337,43.0905,42.9958,43.0811,1909462.0
2023-08-24 09:30:00,45.34,45.73,45.18,45.68,848923.0,42.9768,43.3465,42.8251,43.2991,848923.0
2023-08-24 09:40:00,45.68,45.75,45.61,45.73,246887.0,43.2991,43.3654,43.2327,43.3465,246887.0
2023-08-24 09:50:00,45.73,45.73,45.63,45.7,305999.0,43.3465,43.3465,43.2517,43.318,305999.0
2023-08-24 10:00:00,45.7,45.73,45.6,45.62,281192.0,43.318,43.3465,43.2232,43.2422,281192.0
2023-08-24 10:10:00,45.62,45.63,45.53,45.63,163241.0,43.2422,43.2517,43.1569,43.2517,163241.0
2023-08-24 10:20:00,45.63,45.67,45.58,45.61,159661.0,43.2517,43.2896,43.2043,43.2327,159661.0
2023-08-24 10:30:00,45.61,45.62,45.54,45.54,239125.0,43.2327,43.2422,43.1664,43.1664,239125.0
2023-08-24 10:40:00,45.54,45.63,45.54,45.55,253245.0,43.1664,43.2517,43.1664,43.1759,253245.0
2023-08-24 10:50:00,45.55,45.61,45.54,45.56,119157.0,43.1759,43.2327,43.1664,43.1853,119157.0
2023-08-24 11:00:00,45.55,45.56,45.45,45.48,196877.0,43.1759,43.1853,43.0811,43.1095,196877.0
2023-08-24 11:10:00,45.48,45.49,45.41,45.46,172703.0,43.1095,43.119,43.0431,43.0905,172703.0
2023-08-24 11:20:00,45.46,45.56,45.46,45.55,179645.0,43.0905,43.1853,43.0905,43.1759,179645.0
2023-08-24 11:30:00,45.55,45.56,45.5,45.54,169407.0,43.1759,43.1853,43.1285,43.1664,169407.0
2023-08-24 11:40:00,45.54,45.61,45.52,45.54,141074.0,43.1664,43.2327,43.1474,43.1664,141074.0
2023-08-24 11:50:00,45.54,45.6,45.53,45.57,157147.0,43.1664,43.2232,43.1569,43.1948,157147.0
2023-08-24 12:00:00,45.56,45.65,45.56,45.59,225926.0,43.1853,43.2706,43.1853,43.2138,225926.0
2023-08-24 12:10:00,45.58,45.63,45.54,45.56,173358.0,43.2043,43.2517,43.1664,43.1853,173358.0
2023-08-24 12:20:00,45.57,45.6,45.51,45.53,151006.0,43.1948,43.2232,43.1379,43.1569,151006.0
2023-08-24 12:30:00,45.53,45.59,45.52,45.58,70788.0,43.1569,43.2138,43.1474,43.2043,70788.0
2023-08-24 12:40:00,45.58,45.62,45.56,45.61,105381.0,43.2043,43.2422,43.1853,43.2327,105381.0
2023-08-24 12:50:00,45.61,45.61,45.49,45.5,118128.0,43.2327,43.2327,43.119,43.1285,118128.0
2023-08-24 13:00:00,45.5,45.51,45.45,45.5,146862.0,43.1285,43.1379,43.0811,43.1285,146862.0
2023-08-24 13:10:00,45.5,45.51,45.42,45.44,101615.0,43.1285,43.1379,43.0526,43.0716,101615.0
2023-08-24 13:20:00,45.44,45.44,45.37,45.39,93119.0,43.0716,43.0716,43.0052,43.0242,93119.0
2023-08-24 13:30:00,45.39,45.43,45.37,45.43,118525.0,43.0242,43.0621,43.0052,43.0621,118525.0
2023-08-24 13:40:00,45.43,45.43,45.37,45.38,88004.0,43.0621,43.0621,43.0052,43.0147,88004.0
2023-08-24 13:50:00,45.37,45.4,45.35,45.36,559770.0,43.0052,43.0337,42.9863,42.9958,559770.0
2023-08-24 14:00:00,45.37,45.38,45.31,45.34,131439.0,43.0052,43.0147,42.9484,42.9768,131439.0
2023-08-24 14:10:00,45.34,45.37,45.32,45.33,137145.0,42.9768,43.0052,42.9578,42.9673,137145.0
2023-08-24 14:20:00,45.34,45.38,45.29,45.3,110646.0,42.9768,43.0147,42.9294,42.9389,110646.0
2023-08-24 14:30:00,45.3,45.32,45.26,45.26,103540.0,42.9389,42.9578,42.901,42.901,103540.0
2023-08-24 14:40:00,45.26,45.34,45.24,45.32,142668.0,42.901,42.9768,42.882,42.9578,142668.0
2023-08-24 14:50:00,45.32,45.4,45.31,45.38,169434.0,42.9578,43.0337,42.9484,43.0147,169434.0
2023-08-24 15:00:00,45.38,45.42,45.36,45.37,282831.0,43.0147,43.0526,42.9958,43.0052,282831.0
2023-08-24 15:10:00,45.37,45.41,45.35,45.39,266065.0,43.0052,43.0431,42.9863,43.0242,266065.0
2023-08-24 15:20:00,45.4,45.44,45.39,45.41,340907.0,43.0337,43.0716,43.0242,43.0431,340907.0
2023-08-24 15:30:00,45.42,45.43,45.37,45.37,350352.0,43.0526,43.0621,43.0052,43.0052,350352.0
2023-08-24 15:40:00,45.37,45.41,45.32,45.36,646967.0,43.0052,43.0431,42.9578,42.9958,646967.0
2023-08-24 15:50:00,45.36,45.36,45.23,45.24,1638537.0,42.9958,42.9958,42.8725,42.882,1638537.0
2023-08-25 09:30:00,45.33,45.62,45.27,45.47,414869.0,42.9673,43.2422,42.9104,43.1,414869.0
2023-08-25 09:40:00,45.47,45.6,45.45,45.49,206328.0,43.1,43.2232,43.0811,43.119,206328.0
2023-08-25 09:50:00,45.48,45.51,45.42,45.45,133556.0,43.1095,43.1379,43.0526,43.0811,133556.0
2023-08-25 10:00:00,45.46,45.53,45.35,45.41,389119.0,43.0905,43.1569,42.9863,43.0431,389119.0
2023-08-25 10:10:00,45.42,45.6,45.38,45.44,236048.0,43.0526,43.2232,43.0147,43.0716,236048.0
2023-08-25 10:20:00,45.45,45.47,45.28,45.3,164656.0,43.0811,43.1,42.9199,42.9389,164656.0
2023-08-25 10:30:00,45.3,45.33,45.22,45.3,250253.0,42.9389,42.9673,42.8631,42.9389,250253.0
2023-08-25 10:40:00,45.31,45.38,45.2,45.23,195402.0,42.9484,43.0147,42.8441,42.8725,195402.0
2023-08-25 10:50:00,45.23,45.32,45.19,45.2,311799.0,42.8725,42.9578,42.8346,42.8441,311799.0
2023-08-25 11:00:00,45.21,45.33,45.18,45.3,404995.0,42.8536,42.9673,42.8251,42.9389,404995.0
2023-08-25 11:10:00,45.3,45.38,45.24,45.28,245662.0,42.9389,43.0147,42.882,42.9199,245662.0
2023-08-25 11:20:00,45.29,45.39,45.2,45.39,178354.0,42.9294,43.0242,42.8441,43.0242,178354.0
2023-08-25 11:30:00,45.39,45.41,45.32,45.36,196556.0,43.0242,43.0431,42.9578,42.9958,196556.0
2023-08-25 11:40:00,45.37,45.37,45.26,45.29,174028.0,43.0052,43.0052,42.901,42.9294,174028.0
2023-08-25 11:50:00,45.29,45.33,45.23,45.25,182490.0,42.9294,42.9673,42.8725,42.8915,182490.0
2023-08-25 12:00:00,45.25,45.31,45.23,45.27,161887.0,42.8915,42.9484,42.8725,42.9104,161887.0
2023-08-25 12:10:00,45.27,45.29,45.21,45.26,283312.0,42.9104,42.9294,42.8536,42.901,283312.0
2023-08-25 12:20:00,45.26,45.33,45.23,45.32,148484.0,42.901,42.9673,42.8725,42.9578,148484.0
2023-08-25 12:30:00,45.31,45.36,45.3,45.34,181908.0,42.9484,42.9958,42.9389,42.9768,181908.0
2023-08-25 12:40:00,45.33,45.35,45.28,45.32,202377.0,42.9673,42.9863,42.9199,42.9578,202377.0
2023-08-25 12:50:00,45.32,45.35,45.25,45.35,178135.0,42.9578,42.9863,42.8915,42.9863,178135.0
2023-08-25 13:00:00,45.35,45.39,45.32,45.35,121091.0,42.9863,43.0242,42.9578,42.9863,121091.0
2023-08-25 13:10:00,45.35,45.41,45.3,45.3,153105.0,42.9863,43.0431,42.9389,42.9389,153105.0
2023-08-25 13:20:00,45.3,45.32,45.25,45.28,266602.0,42.9389,42.9578,42.8915,42.9199,266602.0
2023-08-25 13:30:00,45.28,45.28,45.17,45.17,118134.0,42.9199,42.9199,42.8157,42.8157,118134.0
2023-08-25 13:40:00,45.17,45.23,45.16,45.22,174348.0,42.8157,42.8725,42.8062,42.8631,174348.0
2023-08-25 13:50:00,45.22,45.28,45.22,45.24,199646.0,42.8631,42.9199,42.8631,42.882,199646.0
2023-08-25 14:00:00,45.24,45.33,45.23,45.31,98908.0,42.882,42.9673,42.8725,42.9484,98908.0
2023-08-25 14:10:00,45.32,45.39,45.3,45.38,162777.0,42.9578,43.0242,42.9389,43.0147,162777.0
2023-08-25 14:20:00,45.38,45.5,45.37,45.48,143769.0,43.0147,43.1285,43.0052,43.1095,143769.0
2023-08-25 14:30:00,45.48,45.49,45.4,45.41,286198.0,43.1095,43.119,43.0337,43.0431,286198.0
2023-08-25 14:40:00,45.41,45.43,45.33,45.39,178924.0,43.0431,43.0621,42.9673,43.0242,178924.0
2023-08-25 14:50:00,45.39,45.44,45.37,45.44,104285.0,43.0242,43.0716,43.0052,43.0716,104285.0
2023-08-25 15:00:00,45.45,45.49,45.41,45.47,187731.0,43.0811,43.119,43.0431,43.1,187731.0
2023-08-25 15:10:00,45.48,45.49,45.42,45.45,213454.0,43.1095,43.119,43.0526,43.0811,213454.0
2023-08-25 15:20:00,45.45,45.51,45.43,45.44,312886.0,43.0811,43.1379,43.0621,43.0716,312886.0
2023-08-25 15:30:00,45.44,45.55,45.42,45.55,335254.0,43.0716,43.1759,43.0526,43.1759,335254.0
2023-08-25 15:40:00,45.55,45.6,45.52,45.53,334134.0,43.1759,43.2232,43.1474,43.1569,334134.0
2023-08-25 15:50:00,45.53,45.53,45.43,45.44,1089646.0,43.1569,43.1569,43.0621,43.0716,1089646.0
2023-08-28 09:30:00,45.56,45.78,45.56,45.76,378074.0,43.1853,43.3939,43.1853,43.3749,378074.0
2023-08-28 09:40:00,45.76,45.86,45.74,45.8,215062.0,43.3749,43.4697,43.3559,43.4128,215062.0
2023-08-28 09:50:00,45.8,45.9,45.79,45.83,240120.0,43.4128,43.5076,43.4033,43.4413,240120.0
2023-08-28 10:00:00,45.83,45.94,45.82,45.94,211569.0,43.4413,43.5455,43.4318,43.5455,211569.0
2023-08-28 10:10:00,45.94,45.95,45.84,45.84,174194.0,43.5455,43.555,43.4507,43.4507,174194.0
2023-08-28 10:20:00,45.84,45.88,45.79,45.82,106131.0,43.4507,43.4887,43.4033,43.4318,106131.0
2023-08-28 10:30:00,45.82,45.84,45.73,45.73,123793.0,43.4318,43.4507,43.3465,43.3465,123793.0
2023-08-28 10:40:00,45.73,45.75,45.68,45.71,94138.0,43.3465,43.3654,43.2991,43.3275,94138.0
2023-08-28 10:50:00,45.7,45.74,45.67,45.73,145864.0,43.318,43.3559,43.2896,43.3465,145864.0
2023-08-28 11:00:00,45.73,45.73,45.65,45.66,99816.0,43.3465,43.3465,43.2706,43.2801,99816.0
2023-08-28 11:10:00,45.66,45.66,45.6,45.61,180858.0,43.2801,43.2801,43.2232,43.2327,180858.0
2023-08-28 11:20:00,45.61,45.67,45.6,45.63,128685.0,43.2327,43.2896,43.2232,43.2517,128685.0
2023-08-28 11:30:00,45.63,45.68,45.6,45.65,91070.0,43.2517,43.2991,43.2232,43.2706,91070.0
2023-08-28 11:40:00,45.66,45.66,45.59,45.6,144976.0,43.2801,43.2801,43.2138,43.2232,144976.0
2023-08-28 11:50:00,45.61,45.72,45.6,45.72,140718.0,43.2327,43.337,43.2232,43.337,140718.0
2023-08-28 12:00:00,45.72,45.8,45.69,45.8,101150.0,43.337,43.4128,43.3086,43.4128,101150.0
2023-08-28 12:10:00,45.8,45.81,45.75,45.79,140037.0,43.4128,43.4223,43.3654,43.4033,140037.0
2023-08-28 12:20:00,45.79,45.83,45.75,45.8,161680.0,43.4033,43.4413,43.3654,43.4128,161680.0
2023-08-28 12:30:00,45.79,45.84,45.75,45.83,161152.0,43.4033,43.4507,43.3654,43.4413,161152.0
2023-08-28 12:40:00,45.83,45.88,45.8,45.84,142611.0,43.4413,43.4887,43.4128,43.4507,142611.0
2023-08-28 12:50:00,45.84,45.92,45.84,45.91,186222.0,43.4507,43.5266,43.4507,43.5171,186222.0
2023-08-28 13:00:00,45.91,46.01,45.91,45.98,203214.0,43.5171,43.6119,43.5171,43.5834,203214.0
2023-08-28 13:10:00,45.98,45.98,45.9,45.9,119426.0,43.5834,43.5834,43.5076,43.5076,119426.0
2023-08-28 13:20:00,45.91,45.93,45.86,45.89,96331.0,43.5171,43.536,43.4697,43.4981,96331.0
2023-08-28 13:30:00,45.89,45.92,45.86,45.87,92658.0,43.4981,43.5266,43.4697,43.4792,92658.0
2023-08-28 13:40:00,45.87,45.88,45.82,45.83,83965.0,43.4792,43.4887,43.4318,43.4413,83965.0
2023-08-28 13:50:00,45.84,45.85,45.73,45.75,151609.0,43.4507,43.4602,43.3465,43.3654,151609.0
2023-08-28 14:00:00,45.75,45.76,45.73,45.76,72726.0,43.3654,43.3749,43.3465,43.3749,72726.0
2023-08-28 14:10:00,45.76,45.77,45.73,45.75,88185.0,43.3749,43.3844,43.3465,43.3654,88185.0
2023-08-28 14:20:00,45.75,45.8,45.74,45.77,79860.0,43.3654,43.4128,43.3559,43.3844,79860.0
2023-08-28 14:30:00,45.78,45.81,45.75,45.79,103197.0,43.3939,43.4223,43.3654,43.4033,103197.0
2023-08-28 14:40:00,45.79,45.83,45.78,45.8,100708.0,43.4033,43.4413,43.3939,43.4128,100708.0
2023-08-28 14:50:00,45.8,45.86,45.8,45.83,110756.0,43.4128,43.4697,43.4128,43.4413,110756.0
2023-08-28 15:00:00,45.84,45.88,45.81,45.88,126576.0,43.4507,43.4887,43.4223,43.4887,126576.0
2023-08-28 15:10:00,45.88,45.88,45.83,45.86,160803.0,43.4887,43.4887,43.4413,43.4697,160803.0
2023-08-28 15:20:00,45.85,45.9,45.8,45.9,199030.0,43.4602,43.5076,43.4128,43.5076,199030.0
2023-08-28 15:30:00,45.9,45.98,45.89,45.94,414541.0,43.5076,43.5834,43.4981,43.5455,414541.0
2023-08-28 15:40:00,45.94,46.06,45.91,46.03,455968.0,43.5455,43.6593,43.5171,43.6308,455968.0
2023-08-28 15:50:00,46.03,46.03,45.94,46.0,1331595.0,43.6308,43.6308,43.5455,43.6024,1331595.0
2023-08-29 09:30:00,46.03,46.24,45.97,46.18,963658.0,43.6308,43.8299,43.574,43.773,963658.0
2023-08-29 09:40:00,46.18,46.46,46.13,46.38,379062.0,43.773,44.0384,43.7256,43.9626,379062.0
2023-08-29 09:50:00,46.38,46.41,46.31,46.36,195921.0,43.9626,43.991,43.8962,43.9436,195921.0
2023-08-29 10:00:00,46.37,46.55,46.33,46.47,424085.0,43.9531,44.1237,43.9152,44.0479,424085.0
2023-08-29 10:10:00,46.46,46.54,46.4,46.54,271703.0,44.0384,44.1143,43.9815,44.1143,271703.0
2023-08-29 10:20:00,46.54,46.55,46.46,46.51,193969.0,44.1143,44.1237,44.0384,44.0858,193969.0
2023-08-29 10:30:00,46.51,46.56,46.46,46.46,193808.0,44.0858,44.1332,44.0384,44.0384,193808.0
2023-08-29 10:40:00,46.46,46.54,46.44,46.52,215787.0,44.0384,44.1143,44.0195,44.0953,215787.0
2023-08-29 10:50:00,46.52,46.56,46.46,46.53,171499.0,44.0953,44.1332,44.0384,44.1048,171499.0
2023-08-29 11:00:00,46.54,46.6,46.5,46.53,190953.0,44.1143,44.1711,44.0763,44.1048,190953.0
2023-08-29 11:10:00,46.53,46.62,46.53,46.62,143577.0,44.1048,44.1901,44.1048,44.1901,143577.0
2023-08-29 11:20:00,46.62,46.63,46.59,46.62,123051.0,44.1901,44.1996,44.1616,44.1901,123051.0
2023-08-29 11:30:00,46.63,46.68,46.61,46.68,111717.0,44.1996,44.247,44.1806,44.247,111717.0
2023-08-29 11:40:00,46.68,46.69,46.6,46.6,100151.0,44.247,44.2564,44.1711,44.1711,100151.0
2023-08-29 11:50:00,46.61,46.66,46.59,46.61,117982.0,44.1806,44.228,44.1616,44.1806,117982.0
2023-08-29 12:00:00,46.61,46.65,46.59,46.6,129953.0,44.1806,44.2185,44.1616,44.1711,129953.0
2023-08-29 12:10:00,46.6,46.64,46.58,46.62,147336.0,44.1711,44.209,44.1522,44.1901,147336.0
2023-08-29 12:20:00,46.62,46.65,46.59,46.63,146346.0,44.1901,44.2185,44.1616,44.1996,146346.0
2023-08-29 12:30:00,46.63,46.65,46.59,46.61,165284.0,44.1996,44.2185,44.1616,44.1806,165284.0
2023-08-29 12:40:00,46.6,46.65,46.59,46.61,152821.0,44.1711,44.2185,44.1616,44.1806,152821.0
2023-08-29 12:50:00,46.61,46.65,46.57,46.61,159512.0,44.1806,44.2185,44.1427,44.1806,159512.0
2023-08-29 13:00:00,46.62,46.65,46.6,46.64,126563.0,44.1901,44.2185,44.1711,44.209,126563.0
2023-08-29 13:10:00,46.64,46.64,46.59,46.61,155001.0,44.209,44.209,44.1616,44.1806,155001.0
2023-08-29 13:20:00,46.6,46.65,46.59,46.63,126664.0,44.1711,44.2185,44.1616,44.1996,126664.0
2023-08-29 13:30:00,46.63,46.64,46.57,46.62,153768.0,44.1996,44.209,44.1427,44.1901,153768.0
2023-08-29 13:40:00,46.61,46.61,46.56,46.58,47912.0,44.1806,44.1806,44.1332,44.1522,47912.0
2023-08-29 13:50:00,46.58,46.61,46.55,46.59,220729.0,44.1522,44.1806,44.1237,44.1616,220729.0
2023-08-29 14:00:00,46.59,46.61,46.55,46.61,205264.0,44.1616,44.1806,44.1237,44.1806,205264.0
2023-08-29 14:10:00,46.6,46.61,46.55,46.56,170936.0,44.1711,44.1806,44.1237,44.1332,170936.0
2023-08-29 14:20:00,46.57,46.62,46.56,46.61,214206.0,44.1427,44.1901,44.1332,44.1806,214206.0
2023-08-29 14:30:00,46.61,46.67,46.6,46.66,240045.0,44.1806,44.2375,44.1711,44.228,240045.0
2023-08-29 14:40:00,46.66,46.73,46.66,46.72,273359.0,44.228,44.2943,44.228,44.2849,273359.0
2023-08-29 14:50:00,46.73,46.73,46.66,46.68,178343.0,44.2943,44.2943,44.228,44.247,178343.0
2023-08-29 15:00:00,46.68,46.71,46.65,46.69,221699.0,44.247,44.2754,44.2185,44.2564,221699.0
2023-08-29 15:10:00,46.69,46.75,46.67,46.74,313927.0,44.2564,44.3133,44.2375,44.3038,313927.0
2023-08-29 15:20:00,46.73,46.83,46.73,46.82,258441.0,44.2943,44.3891,44.2943,44.3797,258441.0
2023-08-29 15:30:00,46.82,46.85,46.8,46.83,344016.0,44.3797,44.4081,44.3607,44.3891,344016.0
2023-08-29 15:40:00,46.83,46.88,46.82,46.85,495696.0,44.3891,44.4365,44.3797,44.4081,495696.0
2023-08-29 15:50:00,46.85,46.86,46.77,46.78,1365654.0,44.4081,44.4176,44.3323,44.3417,1365654.0
2023-08-30 09:30:00,46.93,47.11,46.86,47.11,697111.0,44.4839,44.6545,44.4176,44.6545,697111.0
2023-08-30 09:40:00,47.11,47.11,46.91,46.98,354175.0,44.6545,44.6545,44.465,44.5313,354175.0
2023-08-30 09:50:00,46.99,47.01,46.88,46.95,272768.0,44.5408,44.5598,44.4365,44.5029,272768.0
2023-08-30 10:00:00,46.94,46.95,46.87,46.87,258051.0,44.4934,44.5029,44.4271,44.4271,258051.0
2023-08-30 10:10:00,46.87,46.89,46.83,46.89,233984.0,44.4271,44.446,44.3891,44.446,233984.0
2023-08-30 10:20:00,46.88,46.89,46.68,46.73,272340.0,44.4365,44.446,44.247,44.2943,272340.0
2023-08-30 10:30:00,46.73,46.75,46.68,46.73,281264.0,44.2943,44.3133,44.247,44.2943,281264.0
2023-08-30 10:40:00,46.73,46.86,46.71,46.85,187171.0,44.2943,44.4176,44.2754,44.4081,187171.0
2023-08-30 10:50:00,46.84,46.9,46.8,46.87,274618.0,44.3986,44.4555,44.3607,44.4271,274618.0
2023-08-30 11:00:00,46.87,46.9,46.83,46.86,174140.0,44.4271,44.4555,44.3891,44.4176,174140.0
2023-08-30 11:10:00,46.87,46.93,46.86,46.92,128946.0,44.4271,44.4839,44.4176,44.4744,128946.0
2023-08-30 11:20:00,46.91,46.95,46.88,46.93,174394.0,44.465,44.5029,44.4365,44.4839,174394.0
2023-08-30 11:30:00,46.94,47.0,46.92,46.99,178296.0,44.4934,44.5503,44.4744,44.5408,178296.0
2023-08-30 11:40:00,47.0,47.0,46.94,46.95,166975.0,44.5503,44.5503,44.4934,44.5029,166975.0
2023-08-30 11:50:00,46.96,46.96,46.93,46.96,112598.0,44.5124,44.5124,44.4839,44.5124,112598.0
2023-08-30 12:00:00,46.95,46.98,46.94,46.98,188274.0,44.5029,44.5313,44.4934,44.5313,188274.0
2023-08-30 12:10:00,46.98,47.04,46.95,47.04,235741.0,44.5313,44.5882,44.5029,44.5882,235741.0
2023-08-30 12:20:00,47.04,47.06,46.99,47.0,141263.0,44.5882,44.6071,44.5408,44.5503,141263.0
2023-08-30 12:30:00,46.99,47.03,46.98,47.01,154384.0,44.5408,44.5787,44.5313,44.5598,154384.0
2023-08-30 12:40:00,47.02,47.04,47.0,47.01,161376.0,44.5692,44.5882,44.5503,44.5598,161376.0
2023-08-30 12:50:00,47.01,47.01,46.94,46.98,118209.0,44.5598,44.5598,44.4934,44.5313,118209.0
2023-08-30 13:00:00,46.98,47.03,46.97,47.0,182336.0,44.5313,44.5787,44.5218,44.5503,182336.0
2023-08-30 13:10:00,47.0,47.02,46.95,46.98,162297.0,44.5503,44.5692,44.5029,44.5313,162297.0
2023-08-30 13:20:00,46.98,47.02,46.97,46.98,138717.0,44.5313,44.5692,44.5218,44.5313,138717.0
2023-08-30 13:30:00,46.98,46.99,46.95,46.97,143636.0,44.5313,44.5408,44.5029,44.5218,143636.0
2023-08-30 13:40:00,46.97,46.98,46.91,46.94,175607.0,44.5218,44.5313,44.465,44.4934,175607.0
2023-08-30 13:50:00,46.94,46.94,46.87,46.9,138587.0,44.4934,44.4934,44.4271,44.4555,138587.0
2023-08-30 14:00:00,46.9,46.94,46.87,46.94,185397.0,44.4555,44.4934,44.4271,44.4934,185397.0
2023-08-30 14:10:00,46.94,46.99,46.92,46.95,223245.0,44.4934,44.5408,44.4744,44.5029,223245.0
2023-08-30 14:20:00,46.96,46.96,46.92,46.93,182930.0,44.5124,44.5124,44.4744,44.4839,182930.0
2023-08-30 14:30:00,46.94,46.95,46.89,46.91,158173.0,44.4934,44.5029,44.446,44.465,158173.0
2023-08-30 14:40:00,46.91,46.97,46.9,46.96,184368.0,44.465,44.5218,44.4555,44.5124,184368.0
2023-08-30 14:50:00,46.96,47.01,46.96,46.99,146534.0,44.5124,44.5598,44.5124,44.5408,146534.0
2023-08-30 15:00:00,47.0,47.09,46.99,47.05,236623.0,44.5503,44.6356,44.5408,44.5977,236623.0
2023-08-30 15:10:00,47.05,47.09,47.05,47.09,230830.0,44.5977,44.6356,44.5977,44.6356,230830.0
2023-08-30 15:20:00,47.09,47.11,47.05,47.11,246676.0,44.6356,44.6545,44.5977,44.6545,246676.0
2023-08-30 15:30:00,47.11,47.13,47.08,47.12,391245.0,44.6545,44.6735,44.6261,44.664,391245.0
2023-08-30 15:40:00,47.12,47.19,47.11,47.16,550704.0,44.664,44.7304,44.6545,44.7019,550704.0
2023-08-30 15:50:00,47.16,47.18,47.06,47.12,1388016.0,44.7019,44.7209,44.6071,44.664,1388016.0
2023-08-31 09:30:00,47.12,47.24,47.01,47.22,591729.0,44.664,44.7778,44.5598,44.7588,591729.0
2023-08-31 09:40:00,47.23,47.27,47.15,47.23,246206.0,44.7683,44.8062,44.6925,44.7683,246206.0
2023-08-31 09:50:00,47.23,47.3,47.2,47.27,365918.0,44.7683,44.8346,44.7399,44.8062,365918.0
2023-08-31 10:00:00,47.26,47.26,47.15,47.16,120062.0,44.7967,44.7967,44.6925,44.7019,120062.0
2023-08-31 10:10:00,47.16,47.22,47.14,47.22,234553.0,44.7019,44.7588,44.683,44.7588,234553.0
2023-08-31 10:20:00,47.22,47.23,47.18,47.22,186638.0,44.7588,44.7683,44.7209,44.7588,186638.0
2023-08-31 10:30:00,47.22,47.26,47.18,47.25,167633.0,44.7588,44.7967,44.7209,44.7872,167633.0
2023-08-31 10:40:00,47.25,47.26,47.18,47.19,111249.0,44.7872,44.7967,44.7209,44.7304,111249.0
2023-08-31 10:50:00,47.19,47.24,47.15,47.19,113496.0,44.7304,44.7778,44.6925,44.7304,113496.0
2023-08-31 11:00:00,47.19,47.19,47.11,47.14,113164.0,44.7304,44.7304,44.6545,44.683,113164.0
2023-08-31 11:10:00,47.14,47.16,47.08,47.09,93779.0,44.683,44.7019,44.6261,44.6356,93779.0
2023-08-31 11:20:00,47.09,47.1,47.03,47.09,218597.0,44.6356,44.6451,44.5787,44.6356,218597.0
2023-08-31 11:30:00,47.09,47.09,47.03,47.07,127026.0,44.6356,44.6356,44.5787,44.6166,127026.0
2023-08-31 11:40:00,47.07,47.13,47.03,47.03,319831.0,44.6166,44.6735,44.5787,44.5787,319831.0
2023-08-31 11:50:00,47.03,47.05,47.0,47.03,131080.0,44.5787,44.5977,44.5503,44.5787,131080.0
2023-08-31 12:00:00,47.03,47.09,47.0,47.09,234856.0,44.5787,44.6356,44.5503,44.6356,234856.0
2023-08-31 12:10:00,47.09,47.13,47.01,47.05,232770.0,44.6356,44.6735,44.5598,44.5977,232770.0
2023-08-31 12:20:00,47.05,47.07,47.0,47.04,217365.0,44.5977,44.6166,44.5503,44.5882,217365.0
2023-08-31 12:30:00,47.03,47.03,46.98,47.01,154750.0,44.5787,44.5787,44.5313,44.5598,154750.0
2023-08-31 12:40:00,47.0,47.01,46.94,46.96,169123.0,44.5503,44.5598,44.4934,44.5124,169123.0
2023-08-31 12:50:00,46.96,47.05,46.95,47.04,192119.0,44.5124,44.5977,44.5029,44.5882,192119.0
2023-08-31 13:00:00,47.04,47.05,47.0,47.03,89309.0,44.5882,44.5977,44.5503,44.5787,89309.0
2023-08-31 13:10:00,47.03,47.08,47.02,47.08,101690.0,44.5787,44.6261,44.5692,44.6261,101690.0
2023-08-31 13:20:00,47.07,47.08,47.03,47.07,278203.0,44.6166,44.6261,44.5787,44.6166,278203.0
2023-08-31 13:30:00,47.07,47.08,47.03,47.03,105327.0,44.6166,44.6261,44.5787,44.5787,105327.0
2023-08-31 13:40:00,47.04,47.05,47.0,47.02,162823.0,44.5882,44.5977,44.5503,44.5692,162823.0
2023-08-31 13:50:00,47.03,47.05,47.01,47.02,116045.0,44.5787,44.5977,44.5598,44.5692,116045.0
2023-08-31 14:00:00,47.02,47.05,47.0,47.02,225026.0,44.5692,44.5977,44.5503,44.5692,225026.0
2023-08-31 14:10:00,47.02,47.04,46.98,47.03,255022.0,44.5692,44.5882,44.5313,44.5787,255022.0
2023-08-31 14:20:00,47.03,47.03,46.99,47.0,198654.0,44.5787,44.5787,44.5408,44.5503,198654.0
2023-08-31 14:30:00,47.0,47.01,46.98,47.0,265110.0,44.5503,44.5598,44.5313,44.5503,265110.0
2023-08-31 14:40:00,47.0,47.01,46.95,46.96,304865.0,44.5503,44.5598,44.5029,44.5124,304865.0
2023-08-31 14:50:00,46.95,46.97,46.93,46.95,139841.0,44.5029,44.5218,44.4839,44.5029,139841.0
2023-08-31 15:00:00,46.95,46.97,46.92,46.95,137355.0,44.5029,44.5218,44.4744,44.5029,137355.0
2023-08-31 15:10:00,46.96,46.96,46.92,46.94,260445.0,44.5124,44.5124,44.4744,44.4934,260445.0
2023-08-31 15:20:00,46.94,46.95,46.89,46.9,226435.0,44.4934,44.5029,44.446,44.4555,226435.0
2023-08-31 15:30:00,46.9,46.94,46.9,46.94,220953.0,44.4555,44.4934,44.4555,44.4934,220953.0
2023-08-31 15:40:00,46.94,46.98,46.93,46.98,674492.0,44.4934,44.5313,44.4839,44.5313,674492.0
2023-08-31 15:50:00,46.98,46.99,46.7,46.76,2408157.0,44.5313,44.5408,44.2659,44.3228,2408157.0
2023-09-01 09:30:00,46.67,46.7,45.92,46.04,1356487.0,44.2375,44.2659,43.5266,43.6403,1356487.0
2023-09-01 09:40:00,46.04,46.21,45.96,46.18,597136.0,43.6403,43.8015,43.5645,43.773,597136.0
2023-09-01 09:50:00,46.19,46.21,46.08,46.1,361210.0,43.7825,43.8015,43.6782,43.6972,361210.0
2023-09-01 10:00:00,46.1,46.14,45.99,46.02,449891.0,43.6972,43.7351,43.5929,43.6214,449891.0
2023-09-01 10:10:00,46.01,46.17,46.0,46.16,412153.0,43.6119,43.7635,43.6024,43.7541,412153.0
2023-09-01 10:20:00,46.16,46.16,45.94,46.03,388499.0,43.7541,43.7541,43.5455,43.6308,388499.0
2023-09-01 10:30:00,46.03,46.08,45.67,45.68,584176.0,43.6308,43.6782,43.2896,43.2991,584176.0
2023-09-01 10:40:00,45.67,45.7,45.53,45.55,493098.0,43.2896,43.318,43.1569,43.1759,493098.0
2023-09-01 10:50:00,45.54,45.6,45.44,45.49,485986.0,43.1664,43.2232,43.0716,43.119,485986.0
2023-09-01 11:00:00,45.5,45.53,45.45,45.48,352759.0,43.1285,43.1569,43.0811,43.1095,352759.0
2023-09-01 11:10:00,45.5,45.5,45.42,45.48,221633.0,43.1285,43.1285,43.0526,43.1095,221633.0
2023-09-01 11:20:00,45.48,45.52,45.36,45.38,274433.0,43.1095,43.1474,42.9958,43.0147,274433.0
2023-09-01 11:30:00,45.38,45.5,45.35,45.5,339564.0,43.0147,43.1285,42.9863,43.1285,339564.0
2023-09-01 11:40:00,45.5,45.52,45.37,45.38,171003.0,43.1285,43.1474,43.0052,43.0147,171003.0
2023-09-01 11:50:00,45.39,45.42,45.37,45.39,194784.0,43.0242,43.0526,43.0052,43.0242,194784.0
2023-09-01 12:00:00,45.39,45.44,45.37,45.44,234143.0,43.0242,43.0716,43.0052,43.0716,234143.0
2023-09-01 12:10:00,45.44,45.44,45.36,45.39,253121.0,43.0716,43.0716,42.9958,43.0242,253121.0
2023-09-01 12:20:00,45.39,45.62,45.39,45.62,168755.0,43.0242,43.2422,43.0242,43.2422,168755.0
2023-09-01 12:30:00,45.62,45.76,45.61,45.71,220915.0,43.2422,43.3749,43.2327,43.3275,220915.0
2023-09-01 12:40:00,45.72,45.72,45.65,45.68,139428.0,43.337,43.337,43.2706,43.2991,139428.0
2023-09-01 12:50:00,45.69,45.76,45.67,45.73,289929.0,43.3086,43.3749,43.2896,43.3465,289929.0
2023-09-01 13:00:00,45.73,45.74,45.66,45.67,291488.0,43.3465,43.3559,43.2801,43.2896,291488.0
2023-09-01 13:10:00,45.67,45.71,45.65,45.66,214541.0,43.2896,43.3275,43.2706,43.2801,214541.0
2023-09-01 13:20:00,45.66,45.73,45.64,45.69,226229.0,43.2801,43.3465,43.2612,43.3086,226229.0
2023-09-01 13:30:00,45.69,45.7,45.65,45.68,165567.0,43.3086,43.318,43.2706,43.2991,165567.0
2023-09-01 13:40:00,45.68,45.78,45.67,45.76,184377.0,43.2991,43.3939,43.2896,43.3749,184377.0
2023-09-01 13:50:00,45.76,45.85,45.75,45.78,311175.0,43.3749,43.4602,43.3654,43.3939,311175.0
2023-09-01 14:00:00,45.78,45.85,45.77,45.84,226837.0,43.3939,43.4602,43.3844,43.4507,226837.0
2023-09-01 14:10:00,45.84,45.84,45.7,45.72,299349.0,43.4507,43.4507,43.318,43.337,299349.0
2023-09-01 14:20:00,45.71,45.72,45.62,45.65,125106.0,43.3275,43.337,43.2422,43.2706,125106.0
2023-09-01 14:30:00,45.65,45.68,45.61,45.68,169324.0,43.2706,43.2991,43.2327,43.2991,169324.0
2023-09-01 14:40:00,45.68,45.74,45.67,45.72,183233.0,43.2991,43.3559,43.2896,43.337,183233.0
2023-09-01 14:50:00,45.72,45.72,45.61,45.62,232219.0,43.337,43.337,43.2327,43.2422,232219.0
2023-09-01 15:00:00,45.62,45.7,45.57,45.69,277703.0,43.2422,43.318,43.1948,43.3086,277703.0
2023-09-01 15:10:00,45.69,45.74,45.66,45.66,208732.0,43.3086,43.3559,43.2801,43.2801,208732.0
2023-09-01 15:20:00,45.66,45.75,45.62,45.73,261373.0,43.2801,43.3654,43.2422,43.3465,261373.0
2023-09-01 15:30:00,45.73,45.77,45.72,45.76,356973.0,43.3465,43.3844,43.337,43.3749,356973.0
2023-09-01 15:40:00,45.76,45.76,45.65,45.69,462587.0,43.3749,43.3749,43.2706,43.3086,462587.0
2023-09-01 15:50:00,45.69,45.74,45.65,45.73,1650666.0,43.3086,43.3559,43.2706,43.3465,1650666.0
2023-09-05 09:30:00,45.55,45.7,45.45,45.48,932585.0,43.1759,43.318,43.0811,43.1095,932585.0
2023-09-05 09:40:00,45.48,45.63,45.42,45.48,508350.0,43.1095,43.2517,43.0526,43.1095,508350.0
2023-09-05 09:50:00,45.48,45.6,45.41,45.55,410743.0,43.1095,43.2232,43.0431,43.1759,410743.0
2023-09-05 10:00:00,45.55,45.58,45.48,45.48,291104.0,43.1759,43.2043,43.1095,43.1095,291104.0
2023-09-05 10:10:00,45.49,45.52,45.32,45.37,251938.0,43.119,43.1474,42.9578,43.0052,251938.0
2023-09-05 10:20:00,45.37,45.37,45.22,45.26,353436.0,43.0052,43.0052,42.8631,42.901,353436.0
2023-09-05 10:30:00,45.26,45.27,45.19,45.23,238251.0,42.901,42.9104,42.8346,42.8725,238251.0
2023-09-05 10:40:00,45.23,45.28,45.2,45.28,449886.0,42.8725,42.9199,42.8441,42.9199,449886.0
2023-09-05 10:50:00,45.27,45.31,45.22,45.24,376341.0,42.9104,42.9484,42.8631,42.882,376341.0
2023-09-05 11:00:00,45.25,45.26,45.2,45.24,256105.0,42.8915,42.901,42.8441,42.882,256105.0
2023-09-05 11:10:00,45.23,45.23,45.04,45.05,292462.0,42.8725,42.8725,42.6924,42.7019,292462.0
2023-09-05 11:20:00,45.05,45.08,44.97,45.0,330525.0,42.7019,42.7303,42.6261,42.6545,330525.0
2023-09-05 11:30:00,44.99,44.99,44.87,44.87,268128.0,42.645,42.645,42.5313,42.5313,268128.0
2023-09-05 11:40:00,44.88,44.88,44.8,44.88,200522.0,42.5408,42.5408,42.4649,42.5408,200522.0
2023-09-05 11:50:00,44.88,44.93,44.87,44.88,197955.0,42.5408,42.5882,42.5313,42.5408,197955.0
2023-09-05 12:00:00,44.89,44.94,44.88,44.93,200723.0,42.5503,42.5976,42.5408,42.5882,200723.0
2023-09-05 12:10:00,44.93,44.95,44.89,44.91,173653.0,42.5882,42.6071,42.5503,42.5692,173653.0
2023-09-05 12:20:00,44.91,44.91,44.84,44.84,240638.0,42.5692,42.5692,42.5029,42.5029,240638.0
2023-09-05 12:30:00,44.84,44.88,44.82,44.88,345251.0,42.5029,42.5408,42.4839,42.5408,345251.0
2023-09-05 12:40:00,44.87,44.92,44.83,44.91,412286.0,42.5313,42.5787,42.4934,42.5692,412286.0
2023-09-05 12:50:00,44.92,44.94,44.86,44.9,305559.0,42.5787,42.5976,42.5218,42.5597,305559.0
2023-09-05 13:00:00,44.9,44.9,44.79,44.8,184419.0,42.5597,42.5597,42.4555,42.4649,184419.0
2023-09-05 13:10:00,44.8,44.81,44.77,44.8,190283.0,42.4649,42.4744,42.4365,42.4649,190283.0
2023-09-05 13:20:00,44.8,44.82,44.77,44.78,169836.0,42.4649,42.4839,42.4365,42.446,169836.0
2023-09-05 13:30:00,44.77,44.84,44.76,44.83,235775.0,42.4365,42.5029,42.427,42.4934,235775.0
2023-09-05 13:40:00,44.83,44.83,44.75,44.8,277338.0,42.4934,42.4934,42.4175,42.4649,277338.0
2023-09-05 13:50:00,44.8,44.87,44.79,44.81,231673.0,42.4649,42.5313,42.4555,42.4744,231673.0
2023-09-05 14:00:00,44.82,44.84,44.78,44.83,223307.0,42.4839,42.5029,42.446,42.4934,223307.0
2023-09-05 14:10:00,44.83,44.85,44.81,44.81,148601.0,42.4934,42.5123,42.4744,42.4744,148601.0
2023-09-05 14:20:00,44.82,44.83,44.78,44.8,210841.0,42.4839,42.4934,42.446,42.4649,210841.0
2023-09-05 14:30:00,44.8,44.81,44.75,44.76,180127.0,42.4649,42.4744,42.4175,42.427,180127.0
2023-09-05 14:40:00,44.76,44.77,44.72,44.76,233318.0,42.427,42.4365,42.3891,42.427,233318.0
2023-09-05 14:50:00,44.77,44.79,44.73,44.77,253148.0,42.4365,42.4555,42.3986,42.4365,253148.0
2023-09-05 15:00:00,44.78,44.8,44.75,44.76,226534.0,42.446,42.4649,42.4175,42.427,226534.0
2023-09-05 15:10:00,44.76,44.76,44.68,44.68,262625.0,42.427,42.427,42.3512,42.3512,262625.0
2023-09-05 15:20:00,44.69,44.71,44.64,44.66,428879.0,42.3607,42.3796,42.3133,42.3322,428879.0
2023-09-05 15:30:00,44.66,44.67,44.59,44.61,632457.0,42.3322,42.3417,42.2659,42.2848,632457.0
2023-09-05 15:40:00,44.61,44.63,44.57,44.59,671619.0,42.2848,42.3038,42.2469,42.2659,671619.0
2023-09-05 15:50:00,44.59,44.61,44.47,44.54,2823988.0,42.2659,42.2848,42.1521,42.2185,2823988.0
2023-09-06 09:30:00,44.48,44.52,44.25,44.44,750063.0,42.1616,42.1995,41.9436,42.1237,750063.0
2023-09-06 09:40:00,44.44,44.7,44.43,44.63,614913.0,42.1237,42.3702,42.1142,42.3038,614913.0
2023-09-06 09:50:00,44.63,44.78,44.63,44.77,261237.0,42.3038,42.446,42.3038,42.4365,261237.0
2023-09-06 10:00:00,44.76,44.91,44.67,44.87,348411.0,42.427,42.5692,42.3417,42.5313,348411.0
2023-09-06 10:10:00,44.87,44.93,44.83,44.88,250242.0,42.5313,42.5882,42.4934,42.5408,250242.0
2023-09-06 10:20:00,44.89,44.91,44.75,44.78,275054.0,42.5503,42.5692,42.4175,42.446,275054.0
2023-09-06 10:30:00,44.78,44.82,44.73,44.75,255471.0,42.446,42.4839,42.3986,42.4175,255471.0
2023-09-06 10:40:00,44.74,44.82,44.69,44.81,400602.0,42.4081,42.4839,42.3607,42.4744,400602.0
2023-09-06 10:50:00,44.81,45.6,44.8,45.28,4421066.0,42.4744,43.2232,42.4649,42.9199,4421066.0
2023-09-06 11:00:00,45.28,45.37,45.07,45.34,1255314.0,42.9199,43.0052,42.7209,42.9768,1255314.0
2023-09-06 11:10:00,45.34,45.35,44.96,45.04,1087864.0,42.9768,42.9863,42.6166,42.6924,1087864.0
2023-09-06 11:20:00,45.04,45.35,45.03,45.26,578695.0,42.6924,42.9863,42.683,42.901,578695.0
2023-09-06 11:30:00,45.26,45.26,45.1,45.21,315800.0,42.901,42.901,42.7493,42.8536,315800.0
2023-09-06 11:40:00,45.21,45.22,45.14,45.16,286966.0,42.8536,42.8631,42.7872,42.8062,286966.0
2023-09-06 11:50:00,45.16,45.22,45.08,45.12,328576.0,42.8062,42.8631,42.7303,42.7683,328576.0
2023-09-06 12:00:00,45.11,45.22,45.08,45.2,256085.0,42.7588,42.8631,42.7303,42.8441,256085.0
2023-09-06 12:10:00,45.2,45.21,45.08,45.16,381962.0,42.8441,42.8536,42.7303,42.8062,381962.0
2023-09-06 12:20:00,45.16,45.2,45.08,45.09,473211.0,42.8062,42.8441,42.7303,42.7398,473211.0
2023-09-06 12:30:00,45.09,45.23,45.07,45.21,688451.0,42.7398,42.8725,42.7209,42.8536,688451.0
2023-09-06 12:40:00,45.2,45.21,45.07,45.08,304065.0,42.8441,42.8536,42.7209,42.7303,304065.0
2023-09-06 12:50:00,45.08,45.12,44.98,45.05,301833.0,42.7303,42.7683,42.6356,42.7019,301833.0
2023-09-06 13:00:00,45.05,45.06,44.96,45.05,259522.0,42.7019,42.7114,42.6166,42.7019,259522.0
2023-09-06 13:10:00,45.05,45.12,45.04,45.09,275233.0,42.7019,42.7683,42.6924,42.7398,275233.0
2023-09-06 13:20:00,45.1,45.11,45.06,45.07,145185.0,42.7493,42.7588,42.7114,42.7209,145185.0
2023-09-06 13:30:00,45.08,45.1,45.04,45.05,156334.0,42.7303,42.7493,42.6924,42.7019,156334.0
2023-09-06 13:40:00,45.05,45.07,44.98,45.05,268542.0,42.7019,42.7209,42.6356,42.7019,268542.0
2023-09-06 13:50:00,45.05,45.07,45.02,45.03,261313.0,42.7019,42.7209,42.6735,42.683,261313.0
2023-09-06 14:00:00,45.02,45.06,45.02,45.05,306524.0,42.6735,42.7114,42.6735,42.7019,306524.0
2023-09-06 14:10:00,45.05,45.05,44.92,44.98,342590.0,42.7019,42.7019,42.5787,42.6356,342590.0
2023-09-06 14:20:00,44.98,45.0,44.95,44.98,212009.0,42.6356,42.6545,42.6071,42.6356,212009.0
2023-09-06 14:30:00,44.99,45.02,44.97,45.0,282538.0,42.645,42.6735,42.6261,42.6545,282538.0
2023-09-06 14:40:00,45.0,45.05,44.97,45.04,317095.0,42.6545,42.7019,42.6261,42.6924,317095.0
2023-09-06 14:50:00,45.04,45.05,44.98,45.0,263700.0,42.6924,42.7019,42.6356,42.6545,263700.0
2023-09-06 15:00:00,45.0,45.02,44.96,44.98,223539.0,42.6545,42.6735,42.6166,42.6356,223539.0
2023-09-06 15:10:00,44.98,45.03,44.95,45.0,338081.0,42.6356,42.683,42.6071,42.6545,338081.0
2023-09-06 15:20:00,45.0,45.05,44.98,45.02,398107.0,42.6545,42.7019,42.6356,42.6735,398107.0
2023-09-06 15:30:00,45.02,45.07,44.97,45.03,603398.0,42.6735,42.7209,42.6261,42.683,603398.0
2023-09-06 15:40:00,45.03,45.04,44.96,44.97,607072.0,42.683,42.6924,42.6166,42.6261,607072.0
2023-09-06 15:50:00,44.98,45.01,44.91,44.92,3351174.0,42.6356,42.664,42.5692,42.5787,3351174.0
2023-09-07 09:30:00,44.88,45.52,44.88,45.4,1064599.0,42.5408,43.1474,42.5408,43.0337,1064599.0
2023-09-07 09:40:00,45.4,45.43,45.25,45.38,457561.0,43.0337,43.0621,42.8915,43.0147,457561.0
2023-09-07 09:50:00,45.37,45.5,45.29,45.47,602277.0,43.0052,43.1285,42.9294,43.1,602277.0
2023-09-07 10:00:00,45.47,45.7,45.45,45.66,698223.0,43.1,43.318,43.0811,43.2801,698223.0
2023-09-07 10:10:00,45.66,45.67,45.53,45.54,395841.0,43.2801,43.2896,43.1569,43.1664,395841.0
2023-09-07 10:20:00,45.54,45.56,45.43,45.47,401983.0,43.1664,43.1853,43.0621,43.1,401983.0
2023-09-07 10:30:00,45.47,45.47,45.28,45.29,329709.0,43.1,43.1,42.9199,42.9294,329709.0
2023-09-07 10:40:00,45.28,45.3,45.23,45.25,323803.0,42.9199,42.9389,42.8725,42.8915,323803.0
2023-09-07 10:50:00,45.25,45.32,45.22,45.25,152302.0,42.8915,42.9578,42.8631,42.8915,152302.0
2023-09-07 11:00:00,45.24,45.25,45.13,45.13,385596.0,42.882,42.8915,42.7777,42.7777,385596.0
2023-09-07 11:10:00,45.14,45.16,45.03,45.09,234802.0,42.7872,42.8062,42.683,42.7398,234802.0
2023-09-07 11:20:00,45.1,45.11,45.04,45.08,197130.0,42.7493,42.7588,42.6924,42.7303,197130.0
2023-09-07 11:30:00,45.09,45.12,45.01,45.02,577417.0,42.7398,42.7683,42.664,42.6735,577417.0
2023-09-07 11:40:00,45.02,45.02,44.91,44.91,183886.0,42.6735,42.6735,42.5692,42.5692,183886.0
2023-09-07 11:50:00,44.91,44.92,44.86,44.9,151776.0,42.5692,42.5787,42.5218,42.5597,151776.0
2023-09-07 12:00:00,44.89,44.95,44.87,44.92,151898.0,42.5503,42.6071,42.5313,42.5787,151898.0
2023-09-07 12:10:00,44.91,45.01,44.91,45.01,202776.0,42.5692,42.664,42.5692,42.664,202776.0
2023-09-07 12:20:00,45.01,45.06,44.98,45.04,211544.0,42.664,42.7114,42.6356,42.6924,211544.0
2023-09-07 12:30:00,45.04,45.11,45.01,45.08,182579.0,42.6924,42.7588,42.664,42.7303,182579.0
2023-09-07 12:40:00,45.08,45.11,45.06,45.07,229780.0,42.7303,42.7588,42.7114,42.7209,229780.0
2023-09-07 12:50:00,45.08,45.08,45.0,45.03,101393.0,42.7303,42.7303,42.6545,42.683,101393.0
2023-09-07 13:00:00,45.03,45.1,45.02,45.1,116308.0,42.683,42.7493,42.6735,42.7493,116308.0
2023-09-07 13:10:00,45.09,45.14,45.08,45.09,186278.0,42.7398,42.7872,42.7303,42.7398,186278.0
2023-09-07 13:20:00,45.1,45.1,45.08,45.1,123570.0,42.7493,42.7493,42.7303,42.7493,123570.0
2023-09-07 13:30:00,45.1,45.16,45.08,45.13,238167.0,42.7493,42.8062,42.7303,42.7777,238167.0
2023-09-07 13:40:00,45.13,45.19,45.11,45.18,186809.0,42.7777,42.8346,42.7588,42.8251,186809.0
2023-09-07 13:50:00,45.18,45.2,45.09,45.11,154167.0,42.8251,42.8441,42.7398,42.7588,154167.0
2023-09-07 14:00:00,45.11,45.15,45.07,45.08,638986.0,42.7588,42.7967,42.7209,42.7303,638986.0
2023-09-07 14:10:00,45.08,45.11,45.04,45.11,249667.0,42.7303,42.7588,42.6924,42.7588,249667.0
2023-09-07 14:20:00,45.1,45.11,45.03,45.04,317404.0,42.7493,42.7588,42.683,42.6924,317404.0
2023-09-07 14:30:00,45.05,45.06,45.0,45.03,161392.0,42.7019,42.7114,42.6545,42.683,161392.0
2023-09-07 14:40:00,45.03,45.1,45.02,45.08,234257.0,42.683,42.7493,42.6735,42.7303,234257.0
2023-09-07 14:50:00,45.09,45.11,45.04,45.05,221611.0,42.7398,42.7588,42.6924,42.7019,221611.0
2023-09-07 15:00:00,45.05,45.06,44.94,44.95,225383.0,42.7019,42.7114,42.5976,42.6071,225383.0
2023-09-07 15:10:00,44.95,44.98,44.92,44.94,250826.0,42.6071,42.6356,42.5787,42.5976,250826.0
2023-09-07 15:20:00,44.95,45.01,44.94,45.0,292917.0,42.6071,42.664,42.5976,42.6545,292917.0
2023-09-07 15:30:00,45.0,45.04,44.97,44.98,590206.0,42.6545,42.6924,42.6261,42.6356,590206.0
2023-09-07 15:40:00,44.98,45.03,44.97,44.98,513055.0,42.6356,42.683,42.6261,42.6356,513055.0
2023-09-07 15:50:00,44.98,45.01,44.84,44.84,3111261.0,42.6356,42.664,42.5029,42.5029,3111261.0
2023-09-08 09:30:00,44.98,45.01,44.76,44.97,324859.0,42.6356,42.664,42.427,42.6261,324859.0
2023-09-08 09:40:00,44.98,45.0,44.93,44.95,166958.0,42.6356,42.6545,42.5882,42.6071,166958.0
2023-09-08 09:50:00,44.95,45.05,44.91,45.02,200728.0,42.6071,42.7019,42.5692,42.6735,200728.0
2023-09-08 10:00:00,45.02,45.11,45.01,45.08,377040.0,42.6735,42.7588,42.664,42.7303,377040.0
2023-09-08 10:10:00,45.08,45.16,45.08,45.13,579795.0,42.7303,42.8062,42.7303,42.7777,579795.0
2023-09-08 10:20:00,45.13,45.19,45.1,45.15,281770.0,42.7777,42.8346,42.7493,42.7967,281770.0
2023-09-08 10:30:00,45.15,45.19,45.11,45.16,243592.0,42.7967,42.8346,42.7588,42.8062,243592.0
2023-09-08 10:40:00,45.16,45.18,45.06,45.09,249404.0,42.8062,42.8251,42.7114,42.7398,249404.0
2023-09-08 10:50:00,45.09,45.11,45.0,45.02,375235.0,42.7398,42.7588,42.6545,42.6735,375235.0
2023-09-08 11:00:00,45.03,45.07,44.99,45.05,267947.0,42.683,42.7209,42.645,42.7019,267947.0
2023-09-08 11:10:00,45.05,45.1,45.05,45.07,239066.0,42.7019,42.7493,42.7019,42.7209,239066.0
2023-09-08 11:20:00,45.08,45.09,45.05,45.07,272124.0,42.7303,42.7398,42.7019,42.7209,272124.0
2023-09-08 11:30:00,45.06,45.1,45.03,45.08,275302.0,42.7114,42.7493,42.683,42.7303,275302.0
2023-09-08 11:40:00,45.07,45.08,45.04,45.05,179554.0,42.7209,42.7303,42.6924,42.7019,179554.0
2023-09-08 11:50:00,45.05,45.07,45.03,45.04,203147.0,42.7019,42.7209,42.683,42.6924,203147.0
2023-09-08 12:00:00,45.04,45.05,45.01,45.02,195154.0,42.6924,42.7019,42.664,42.6735,195154.0
2023-09-08 12:10:00,45.02,45.1,45.02,45.1,220066.0,42.6735,42.7493,42.6735,42.7493,220066.0
2023-09-08 12:20:00,45.1,45.11,45.03,45.05,211235.0,42.7493,42.7588,42.683,42.7019,211235.0
2023-09-08 12:30:00,45.05,45.06,44.99,45.05,194721.0,42.7019,42.7114,42.645,42.7019,194721.0
2023-09-08 12:40:00,45.05,45.06,44.98,44.99,529224.0,42.7019,42.7114,42.6356,42.645,529224.0
2023-09-08 12:50:00,44.98,45.01,44.97,45.0,143200.0,42.6356,42.664,42.6261,42.6545,143200.0
2023-09-08 13:00:00,45.0,45.0,44.92,44.98,177091.0,42.6545,42.6545,42.5787,42.6356,177091.0
2023-09-08 13:10:00,44.97,45.01,44.97,44.99,134504.0,42.6261,42.664,42.6261,42.645,134504.0
2023-09-08 13:20:00,44.99,45.0,44.94,44.96,108627.0,42.645,42.6545,42.5976,42.6166,108627.0
2023-09-08 13:30:00,44.95,44.98,44.93,44.98,146773.0,42.6071,42.6356,42.5882,42.6356,146773.0
2023-09-08 13:40:00,44.98,45.0,44.96,45.0,107901.0,42.6356,42.6545,42.6166,42.6545,107901.0
2023-09-08 13:50:00,44.99,45.01,44.97,45.01,145531.0,42.645,42.664,42.6261,42.664,145531.0
2023-09-08 14:00:00,45.01,45.01,44.98,45.0,160594.0,42.664,42.664,42.6356,42.6545,160594.0
2023-09-08 14:10:00,45.0,45.0,44.92,44.94,168435.0,42.6545,42.6545,42.5787,42.5976,168435.0
2023-09-08 14:20:00,44.94,44.96,44.92,44.95,141608.0,42.5976,42.6166,42.5787,42.6071,141608.0
2023-09-08 14:30:00,44.95,44.95,44.88,44.91,225524.0,42.6071,42.6071,42.5408,42.5692,225524.0
2023-09-08 14:40:00,44.91,44.96,44.91,44.94,166100.0,42.5692,42.6166,42.5692,42.5976,166100.0
2023-09-08 14:50:00,44.94,44.97,44.93,44.96,163836.0,42.5976,42.6261,42.5882,42.6166,163836.0
2023-09-08 15:00:00,44.96,44.97,44.93,44.95,254716.0,42.6166,42.6261,42.5882,42.6071,254716.0
2023-09-08 15:10:00,44.95,45.01,44.94,45.0,390698.0,42.6071,42.664,42.5976,42.6545,390698.0
2023-09-08 15:20:00,45.0,45.01,44.97,44.99,480904.0,42.6545,42.664,42.6261,42.645,480904.0
2023-09-08 15:30:00,44.98,45.11,44.98,45.11,597789.0,42.6356,42.7588,42.6356,42.7588,597789.0
2023-09-08 15:40:00,45.11,45.18,45.08,45.14,678680.0,42.7588,42.8251,42.7303,42.7872,678680.0
2023-09-08 15:50:00,45.14,45.14,44.99,44.99,4188770.0,42.7872,42.7872,42.645,42.645,4188770.0
2023-09-11 09:30:00,45.08,45.47,44.93,45.31,672726.0,42.7303,43.1,42.5882,42.9484,672726.0
2023-09-11 09:40:00,45.32,45.35,45.21,45.22,166220.0,42.9578,42.9863,42.8536,42.8631,166220.0
2023-09-11 09:50:00,45.22,45.24,45.16,45.23,272806.0,42.8631,42.882,42.8062,42.8725,272806.0
2023-09-11 10:00:00,45.23,45.56,45.21,45.48,709284.0,42.8725,43.1853,42.8536,43.1095,709284.0
2023-09-11 10:10:00,45.48,45.67,45.37,45.65,826386.0,43.1095,43.2896,43.0052,43.2706,826386.0
2023-09-11 10:20:00,45.65,45.71,45.6,45.68,431695.0,43.2706,43.3275,43.2232,43.2991,431695.0
2023-09-11 10:30:00,45.67,45.68,45.49,45.5,222528.0,43.2896,43.2991,43.119,43.1285,222528.0
2023-09-11 10:40:00,45.51,45.51,45.43,45.51,222960.0,43.1379,43.1379,43.0621,43.1379,222960.0
2023-09-11 10:50:00,45.5,45.54,45.48,45.54,319225.0,43.1285,43.1664,43.1095,43.1664,319225.0
2023-09-11 11:00:00,45.53,45.54,45.4,45.44,556183.0,43.1569,43.1664,43.0337,43.0716,556183.0
2023-09-11 11:10:00,45.44,45.46,45.34,45.35,222293.0,43.0716,43.0905,42.9768,42.9863,222293.0
2023-09-11 11:20:00,45.35,45.45,45.33,45.41,242426.0,42.9863,43.0811,42.9673,43.0431,242426.0
2023-09-11 11:30:00,45.41,45.45,45.37,45.41,133260.0,43.0431,43.0811,43.0052,43.0431,133260.0
2023-09-11 11:40:00,45.41,45.41,45.37,45.38,140282.0,43.0431,43.0431,43.0052,43.0147,140282.0
2023-09-11 11:50:00,45.38,45.39,45.3,45.32,129848.0,43.0147,43.0242,42.9389,42.9578,129848.0
2023-09-11 12:00:00,45.31,45.33,45.23,45.32,219468.0,42.9484,42.9673,42.8725,42.9578,219468.0
2023-09-11 12:10:00,45.33,45.44,45.32,45.41,132144.0,42.9673,43.0716,42.9578,43.0431,132144.0
2023-09-11 12:20:00,45.41,45.49,45.36,45.46,161367.0,43.0431,43.119,42.9958,43.0905,161367.0
2023-09-11 12:30:00,45.47,45.5,45.42,45.46,345176.0,43.1,43.1285,43.0526,43.0905,345176.0
2023-09-11 12:40:00,45.47,45.5,45.42,45.46,326320.0,43.1,43.1285,43.0526,43.0905,326320.0
2023-09-11 12:50:00,45.46,45.51,45.44,45.5,289336.0,43.0905,43.1379,43.0716,43.1285,289336.0
2023-09-11 13:00:00,45.5,45.5,45.44,45.47,141508.0,43.1285,43.1285,43.0716,43.1,141508.0
2023-09-11 13:10:00,45.47,45.5,45.39,45.44,193668.0,43.1,43.1285,43.0242,43.0716,193668.0
2023-09-11 13:20:00,45.44,45.46,45.36,45.39,284409.0,43.0716,43.0905,42.9958,43.0242,284409.0
2023-09-11 13:30:00,45.4,45.4,45.33,45.34,229372.0,43.0337,43.0337,42.9673,42.9768,229372.0
2023-09-11 13:40:00,45.34,45.43,45.34,45.39,394649.0,42.9768,43.0621,42.9768,43.0242,394649.0
2023-09-11 13:50:00,45.39,45.41,45.38,45.4,169652.0,43.0242,43.0431,43.0147,43.0337,169652.0
2023-09-11 14:00:00,45.4,45.41,45.34,45.34,210079.0,43.0337,43.0431,42.9768,42.9768,210079.0
2023-09-11 14:10:00,45.34,45.4,45.33,45.39,94291.0,42.9768,43.0337,42.9673,43.0242,94291.0
2023-09-11 14:20:00,45.38,45.4,45.33,45.38,234610.0,43.0147,43.0337,42.9673,43.0147,234610.0
2023-09-11 14:30:00,45.38,45.4,45.35,45.4,183295.0,43.0147,43.0337,42.9863,43.0337,183295.0
2023-09-11 14:40:00,45.39,45.46,45.38,45.42,303799.0,43.0242,43.0905,43.0147,43.0526,303799.0
2023-09-11 14:50:00,45.42,45.43,45.38,45.4,235476.0,43.0526,43.0621,43.0147,43.0337,235476.0
2023-09-11 15:00:00,45.4,45.42,45.38,45.4,214834.0,43.0337,43.0526,43.0147,43.0337,214834.0
2023-09-11 15:10:00,45.39,45.4,45.37,45.39,251043.0,43.0242,43.0337,43.0052,43.0242,251043.0
2023-09-11 15:20:00,45.38,45.4,45.36,45.38,352374.0,43.0147,43.0337,42.9958,43.0147,352374.0
2023-09-11 15:30:00,45.38,45.41,45.37,45.4,506199.0,43.0147,43.0431,43.0052,43.0337,506199.0
2023-09-11 15:40:00,45.39,45.41,45.31,45.32,517850.0,43.0242,43.0431,42.9484,42.9578,517850.0
2023-09-11 15:50:00,45.32,45.34,45.25,45.26,2127405.0,42.9578,42.9768,42.8915,42.901,2127405.0
2023-09-12 09:30:00,45.15,45.2,45.0,45.16,413429.0,42.7967,42.8441,42.6545,42.8062,413429.0
2023-09-12 09:40:00,45.16,45.21,44.97,44.98,285188.0,42.8062,42.8536,42.6261,42.6356,285188.0
2023-09-12 09:50:00,44.98,45.01,44.92,44.93,235624.0,42.6356,42.664,42.5787,42.5882,235624.0
2023-09-12 10:00:00,44.93,44.98,44.87,44.96,297936.0,42.5882,42.6356,42.5313,42.6166,297936.0
2023-09-12 10:10:00,44.95,45.01,44.92,44.98,179463.0,42.6071,42.664,42.5787,42.6356,179463.0
2023-09-12 10:20:00,44.98,44.99,44.92,44.97,176543.0,42.6356,42.645,42.5787,42.6261,176543.0
2023-09-12 10:30:00,44.97,45.01,44.95,44.95,194309.0,42.6261,42.664,42.6071,42.6071,194309.0
2023-09-12 10:40:00,44.96,45.02,44.94,44.99,173400.0,42.6166,42.6735,42.5976,42.645,173400.0
2023-09-12 10:50:00,44.99,45.04,44.96,45.0,206799.0,42.645,42.6924,42.6166,42.6545,206799.0
2023-09-12 11:00:00,45.01,45.07,45.0,45.02,257145.0,42.664,42.7209,42.6545,42.6735,257145.0
2023-09-12 11:10:00,45.02,45.03,45.0,45.03,178428.0,42.6735,42.683,42.6545,42.683,178428.0
2023-09-12 11:20:00,45.03,45.1,45.02,45.09,147538.0,42.683,42.7493,42.6735,42.7398,147538.0
2023-09-12 11:30:00,45.09,45.15,45.07,45.13,344352.0,42.7398,42.7967,42.7209,42.7777,344352.0
2023-09-12 11:40:00,45.13,45.15,45.11,45.12,178194.0,42.7777,42.7967,42.7588,42.7683,178194.0
2023-09-12 11:50:00,45.13,45.13,45.08,45.09,400585.0,42.7777,42.7777,42.7303,42.7398,400585.0
2023-09-12 12:00:00,45.09,45.11,45.03,45.09,361090.0,42.7398,42.7588,42.683,42.7398,361090.0
2023-09-12 12:10:00,45.09,45.14,45.09,45.13,222762.0,42.7398,42.7872,42.7398,42.7777,222762.0
2023-09-12 12:20:00,45.13,45.15,45.1,45.12,247997.0,42.7777,42.7967,42.7493,42.7683,247997.0
2023-09-12 12:30:00,45.12,45.19,45.1,45.19,273186.0,42.7683,42.8346,42.7493,42.8346,273186.0
2023-09-12 12:40:00,45.18,45.23,45.17,45.21,416757.0,42.8251,42.8725,42.8157,42.8536,416757.0
2023-09-12 12:50:00,45.21,45.26,45.2,45.25,221518.0,42.8536,42.901,42.8441,42.8915,221518.0
2023-09-12 13:00:00,45.25,45.3,45.2,45.3,1739291.0,42.8915,42.9389,42.8441,42.9389,1739291.0
2023-09-12 13:10:00,45.3,45.37,45.29,45.37,154156.0,42.9389,43.0052,42.9294,43.0052,154156.0
2023-09-12 13:20:00,45.37,45.48,45.36,45.43,216033.0,43.0052,43.1095,42.9958,43.0621,216033.0
2023-09-12 13:30:00,45.43,45.46,45.29,45.35,1240723.0,43.0621,43.0905,42.9294,42.9863,1240723.0
2023-09-12 13:40:00,45.35,45.38,45.33,45.38,208754.0,42.9863,43.0147,42.9673,43.0147,208754.0
2023-09-12 13:50:00,45.38,45.39,45.32,45.33,203354.0,43.0147,43.0242,42.9578,42.9673,203354.0
2023-09-12 14:00:00,45.32,45.36,45.31,45.31,174982.0,42.9578,42.9958,42.9484,42.9484,174982.0
2023-09-12 14:10:00,45.31,45.32,45.27,45.3,147457.0,42.9484,42.9578,42.9104,42.9389,147457.0
2023-09-12 14:20:00,45.3,45.3,45.24,45.28,165621.0,42.9389,42.9389,42.882,42.9199,165621.0
2023-09-12 14:30:00,45.28,45.29,45.23,45.25,211524.0,42.9199,42.9294,42.8725,42.8915,211524.0
2023-09-12 14:40:00,45.24,45.27,45.21,45.23,187831.0,42.882,42.9104,42.8536,42.8725,187831.0
2023-09-12 14:50:00,45.22,45.25,45.19,45.22,184456.0,42.8631,42.8915,42.8346,42.8631,184456.0
2023-09-12 15:00:00,45.21,45.24,45.18,45.23,218424.0,42.8536,42.882,42.8251,42.8725,218424.0
2023-09-12 15:10:00,45.23,45.24,45.2,45.21,229596.0,42.8725,42.882,42.8441,42.8536,229596.0
2023-09-12 15:20:00,45.22,45.22,45.16,45.2,344275.0,42.8631,42.8631,42.8062,42.8441,344275.0
2023-09-12 15:30:00,45.2,45.22,45.18,45.2,455913.0,42.8441,42.8631,42.8251,42.8441,455913.0
2023-09-12 15:40:00,45.2,45.22,45.18,45.2,384224.0,42.8441,42.8631,42.8251,42.8441,384224.0
2023-09-12 15:50:00,45.2,45.25,45.15,45.17,2839972.0,42.8441,42.8915,42.7967,42.8157,2839972.0
2023-09-13 09:30:00,45.1,45.19,44.77,44.79,632433.0,42.7493,42.8346,42.4365,42.4555,632433.0
2023-09-13 09:40:00,44.79,44.8,44.58,44.62,397698.0,42.4555,42.4649,42.2564,42.2943,397698.0
2023-09-13 09:50:00,44.62,44.85,44.56,44.82,630074.0,42.2943,42.5123,42.2375,42.4839,630074.0
2023-09-13 10:00:00,44.82,44.91,44.73,44.9,565740.0,42.4839,42.5692,42.3986,42.5597,565740.0
2023-09-13 10:10:00,44.91,44.95,44.87,44.91,381857.0,42.5692,42.6071,42.5313,42.5692,381857.0
2023-09-13 10:20:00,44.9,44.92,44.85,44.86,252640.0,42.5597,42.5787,42.5123,42.5218,252640.0
2023-09-13 10:30:00,44.87,44.99,44.86,44.97,363212.0,42.5313,42.645,42.5218,42.6261,363212.0
2023-09-13 10:40:00,44.97,44.98,44.93,44.98,235637.0,42.6261,42.6356,42.5882,42.6356,235637.0
2023-09-13 10:50:00,44.98,45.02,44.97,44.99,283650.0,42.6356,42.6735,42.6261,42.645,283650.0
2023-09-13 11:00:00,45.0,45.08,44.98,45.05,372067.0,42.6545,42.7303,42.6356,42.7019,372067.0
2023-09-13 11:10:00,45.05,45.14,45.04,45.12,254818.0,42.7019,42.7872,42.6924,42.7683,254818.0
2023-09-13 11:20:00,45.13,45.14,45.09,45.11,188722.0,42.7777,42.7872,42.7398,42.7588,188722.0
2023-09-13 11:30:00,45.11,45.15,45.08,45.14,174106.0,42.7588,42.7967,42.7303,42.7872,174106.0
2023-09-13 11:40:00,45.14,45.14,45.06,45.07,188537.0,42.7872,42.7872,42.7114,42.7209,188537.0
2023-09-13 11:50:00,45.06,45.07,44.95,45.01,245933.0,42.7114,42.7209,42.6071,42.664,245933.0
2023-09-13 12:00:00,45.01,45.02,44.96,45.0,255591.0,42.664,42.6735,42.6166,42.6545,255591.0
2023-09-13 12:10:00,45.0,45.02,44.98,45.0,179001.0,42.6545,42.6735,42.6356,42.6545,179001.0
2023-09-13 12:20:00,45.01,45.05,45.0,45.03,150390.0,42.664,42.7019,42.6545,42.683,150390.0
2023-09-13 12:30:00,45.03,45.1,45.02,45.07,169692.0,42.683,42.7493,42.6735,42.7209,169692.0
2023-09-13 12:40:00,45.06,45.08,45.03,45.07,227891.0,42.7114,42.7303,42.683,42.7209,227891.0
2023-09-13 12:50:00,45.07,45.16,45.06,45.14,131939.0,42.7209,42.8062,42.7114,42.7872,131939.0
2023-09-13 13:00:00,45.15,45.18,45.11,45.13,149960.0,42.7967,42.8251,42.7588,42.7777,149960.0
2023-09-13 13:10:00,45.14,45.15,45.11,45.12,178080.0,42.7872,42.7967,42.7588,42.7683,178080.0
2023-09-13 13:20:00,45.13,45.18,45.11,45.15,161696.0,42.7777,42.8251,42.7588,42.7967,161696.0
2023-09-13 13:30:00,45.15,45.2,45.14,45.18,208686.0,42.7967,42.8441,42.7872,42.8251,208686.0
2023-09-13 13:40:00,45.18,45.2,45.15,45.15,129390.0,42.8251,42.8441,42.7967,42.7967,129390.0
2023-09-13 13:50:00,45.15,45.18,45.14,45.18,160421.0,42.7967,42.8251,42.7872,42.8251,160421.0
2023-09-13 14:00:00,45.18,45.18,45.11,45.16,168311.0,42.8251,42.8251,42.7588,42.8062,168311.0
2023-09-13 14:10:00,45.15,45.18,45.13,45.16,218449.0,42.7967,42.8251,42.7777,42.8062,218449.0
2023-09-13 14:20:00,45.16,45.2,45.14,45.16,210874.0,42.8062,42.8441,42.7872,42.8062,210874.0
2023-09-13 14:30:00,45.17,45.18,44.88,45.17,265225.0,42.8157,42.8251,42.5408,42.8157,265225.0
2023-09-13 14:40:00,45.17,45.19,45.15,45.16,229168.0,42.8157,42.8346,42.7967,42.8062,229168.0
2023-09-13 14:50:00,45.15,45.16,45.08,45.11,224040.0,42.7967,42.8062,42.7303,42.7588,224040.0
2023-09-13 15:00:00,45.11,45.11,45.04,45.06,211839.0,42.7588,42.7588,42.6924,42.7114,211839.0
2023-09-13 15:10:00,45.07,45.08,45.02,45.07,329302.0,42.7209,42.7303,42.6735,42.7209,329302.0
2023-09-13 15:20:00,45.07,45.08,45.04,45.05,290919.0,42.7209,42.7303,42.6924,42.7019,290919.0
2023-09-13 15:30:00,45.05,45.1,45.04,45.09,479502.0,42.7019,42.7493,42.6924,42.7398,479502.0
2023-09-13 15:40:00,45.09,45.11,45.06,45.09,402472.0,42.7398,42.7588,42.7114,42.7398,402472.0
2023-09-13 15:50:00,45.08,45.2,45.01,45.19,1487247.0,42.7303,42.8441,42.664,42.8346,1487247.0
2023-09-14 09:30:00,45.6,45.87,45.59,45.65,566160.0,43.2232,43.4792,43.2138,43.2706,566160.0
2023-09-14 09:40:00,45.65,45.66,45.5,45.59,239919.0,43.2706,43.2801,43.1285,43.2138,239919.0
2023-09-14 09:50:00,45.59,45.75,45.58,45.75,310495.0,43.2138,43.3654,43.2043,43.3654,310495.0
2023-09-14 10:00:00,45.75,45.79,45.7,45.79,445708.0,43.3654,43.4033,43.318,43.4033,445708.0
2023-09-14 10:10:00,45.79,45.8,45.75,45.76,359216.0,43.4033,43.4128,43.3654,43.3749,359216.0
2023-09-14 10:20:00,45.76,45.77,45.71,45.75,294098.0,43.3749,43.3844,43.3275,43.3654,294098.0
2023-09-14 10:30:00,45.75,45.86,45.73,45.85,250091.0,43.3654,43.4697,43.3465,43.4602,250091.0
2023-09-14 10:40:00,45.86,45.92,45.83,45.91,473651.0,43.4697,43.5266,43.4413,43.5171,473651.0
2023-09-14 10:50:00,45.9,45.97,45.9,45.96,260346.0,43.5076,43.574,43.5076,43.5645,260346.0
2023-09-14 11:00:00,45.95,45.99,45.92,45.95,258650.0,43.555,43.5929,43.5266,43.555,258650.0
2023-09-14 11:10:00,45.95,45.96,45.92,45.95,283734.0,43.555,43.5645,43.5266,43.555,283734.0
2023-09-14 11:20:00,45.95,46.0,45.92,45.95,292598.0,43.555,43.6024,43.5266,43.555,292598.0
2023-09-14 11:30:00,45.95,45.97,45.88,45.91,176544.0,43.555,43.574,43.4887,43.5171,176544.0
2023-09-14 11:40:00,45.91,45.95,45.91,45.93,185597.0,43.5171,43.555,43.5171,43.536,185597.0
2023-09-14 11:50:00,45.93,45.96,45.92,45.96,246075.0,43.536,43.5645,43.5266,43.5645,246075.0
2023-09-14 12:00:00,45.96,45.96,45.91,45.93,214538.0,43.5645,43.5645,43.5171,43.536,214538.0
2023-09-14 12:10:00,45.93,45.96,45.92,45.95,188057.0,43.536,43.5645,43.5266,43.555,188057.0
2023-09-14 12:20:00,45.95,45.95,45.88,45.91,181596.0,43.555,43.555,43.4887,43.5171,181596.0
2023-09-14 12:30:00,45.91,45.99,45.91,45.98,230482.0,43.5171,43.5929,43.5171,43.5834,230482.0
2023-09-14 12:40:00,45.98,46.0,45.96,46.0,135864.0,43.5834,43.6024,43.5645,43.6024,135864.0
2023-09-14 12:50:00,46.0,46.04,45.99,46.01,252255.0,43.6024,43.6403,43.5929,43.6119,252255.0
2023-09-14 13:00:00,46.01,46.01,45.96,46.0,160035.0,43.6119,43.6119,43.5645,43.6024,160035.0
2023-09-14 13:10:00,46.0,46.01,45.98,46.0,153296.0,43.6024,43.6119,43.5834,43.6024,153296.0
2023-09-14 13:20:00,46.0,46.01,45.98,46.01,164187.0,43.6024,43.6119,43.5834,43.6119,164187.0
2023-09-14 13:30:00,46.01,46.02,45.96,46.02,207232.0,43.6119,43.6214,43.5645,43.6214,207232.0
2023-09-14 13:40:00,46.02,46.02,45.97,45.98,186639.0,43.6214,43.6214,43.574,43.5834,186639.0
2023-09-14 13:50:00,45.98,46.03,45.98,46.02,126857.0,43.5834,43.6308,43.5834,43.6214,126857.0
2023-09-14 14:00:00,46.01,46.04,45.98,46.01,268372.0,43.6119,43.6403,43.5834,43.6119,268372.0
2023-09-14 14:10:00,46.01,46.03,45.99,46.0,183351.0,43.6119,43.6308,43.5929,43.6024,183351.0
2023-09-14 14:20:00,46.0,46.03,45.99,46.0,159232.0,43.6024,43.6308,43.5929,43.6024,159232.0
2023-09-14 14:30:00,45.99,46.01,45.96,46.0,182619.0,43.5929,43.6119,43.5645,43.6024,182619.0
2023-09-14 14:40:00,46.01,46.02,46.0,46.0,185959.0,43.6119,43.6214,43.6024,43.6024,185959.0
2023-09-14 14:50:00,46.0,46.01,45.97,46.0,269354.0,43.6024,43.6119,43.574,43.6024,269354.0
2023-09-14 15:00:00,46.01,46.04,46.0,46.0,328932.0,43.6119,43.6403,43.6024,43.6024,328932.0
2023-09-14 15:10:00,46.01,46.02,46.0,46.01,331294.0,43.6119,43.6214,43.6024,43.6119,331294.0
2023-09-14 15:20:00,46.0,46.01,45.95,45.96,344997.0,43.6024,43.6119,43.555,43.5645,344997.0
2023-09-14 15:30:00,45.96,45.96,45.93,45.93,428912.0,43.5645,43.5645,43.536,43.536,428912.0
2023-09-14 15:40:00,45.94,45.96,45.88,45.9,541600.0,43.5455,43.5645,43.4887,43.5076,541600.0
2023-09-14 15:50:00,45.9,46.0,45.88,45.93,3041526.0,43.5076,43.6024,43.4887,43.536,3041526.0
2023-09-15 09:30:00,45.97,46.1,45.83,45.86,5531796.0,43.574,43.6972,43.4413,43.4697,5531796.0
2023-09-15 09:40:00,45.87,46.15,45.85,46.12,564153.0,43.4792,43.7446,43.4602,43.7161,564153.0
2023-09-15 09:50:00,46.12,46.12,45.92,45.98,303802.0,43.7161,43.7161,43.5266,43.5834,303802.0
2023-09-15 10:00:00,46.0,46.04,45.84,45.85,298687.0,43.6024,43.6403,43.4507,43.4602,298687.0
2023-09-15 10:10:00,45.86,45.9,45.8,45.8,339363.0,43.4697,43.5076,43.4128,43.4128,339363.0
2023-09-15 10:20:00,45.8,45.91,45.78,45.83,407221.0,43.4128,43.5171,43.3939,43.4413,407221.0
2023-09-15 10:30:00,45.83,45.89,45.78,45.84,270412.0,43.4413,43.4981,43.3939,43.4507,270412.0
2023-09-15 10:40:00,45.84,45.91,45.81,45.86,225112.0,43.4507,43.5171,43.4223,43.4697,225112.0
2023-09-15 10:50:00,45.86,45.86,45.69,45.77,311219.0,43.4697,43.4697,43.3086,43.3844,311219.0
2023-09-15 11:00:00,45.77,45.78,45.67,45.7,338349.0,43.3844,43.3939,43.2896,43.318,338349.0
2023-09-15 11:10:00,45.69,45.75,45.67,45.75,240023.0,43.3086,43.3654,43.2896,43.3654,240023.0
2023-09-15 11:20:00,45.74,45.81,45.71,45.79,235623.0,43.3559,43.4223,43.3275,43.4033,235623.0
2023-09-15 11:30:00,45.79,45.82,45.71,45.72,241687.0,43.4033,43.4318,43.3275,43.337,241687.0
2023-09-15 11:40:00,45.72,45.78,45.69,45.75,314418.0,43.337,43.3939,43.3086,43.3654,314418.0
2023-09-15 11:50:00,45.74,45.78,45.7,45.73,196995.0,43.3559,43.3939,43.318,43.3465,196995.0
2023-09-15 12:00:00,45.74,45.74,45.69,45.71,152380.0,43.3559,43.3559,43.3086,43.3275,152380.0
2023-09-15 12:10:00,45.7,45.71,45.62,45.64,198980.0,43.318,43.3275,43.2422,43.2612,198980.0
2023-09-15 12:20:00,45.64,45.64,45.59,45.61,160427.0,43.2612,43.2612,43.2138,43.2327,160427.0
2023-09-15 12:30:00,45.61,45.64,45.59,45.59,211200.0,43.2327,43.2612,43.2138,43.2138,211200.0
2023-09-15 12:40:00,45.59,45.6,45.53,45.55,172352.0,43.2138,43.2232,43.1569,43.1759,172352.0
2023-09-15 12:50:00,45.55,45.57,45.51,45.53,168433.0,43.1759,43.1948,43.1379,43.1569,168433.0
2023-09-15 13:00:00,45.54,45.54,45.49,45.51,122287.0,43.1664,43.1664,43.119,43.1379,122287.0
2023-09-15 13:10:00,45.51,45.53,45.49,45.5,203228.0,43.1379,43.1569,43.119,43.1285,203228.0
2023-09-15 13:20:00,45.5,45.51,45.46,45.49,172760.0,43.1285,43.1379,43.0905,43.119,172760.0
2023-09-15 13:30:00,45.49,45.52,45.43,45.5,327654.0,43.119,43.1474,43.0621,43.1285,327654.0
2023-09-15 13:40:00,45.5,45.52,45.48,45.51,294742.0,43.1285,43.1474,43.1095,43.1379,294742.0
2023-09-15 13:50:00,45.5,45.51,45.39,45.41,433456.0,43.1285,43.1379,43.0242,43.0431,433456.0
2023-09-15 14:00:00,45.4,45.41,45.35,45.36,358161.0,43.0337,43.0431,42.9863,42.9958,358161.0
2023-09-15 14:10:00,45.36,45.43,45.36,45.43,429437.0,42.9958,43.0621,42.9958,43.0621,429437.0
2023-09-15 14:20:00,45.43,45.44,45.36,45.39,288052.0,43.0621,43.0716,42.9958,43.0242,288052.0
2023-09-15 14:30:00,45.39,45.41,45.37,45.41,284783.0,43.0242,43.0431,43.0052,43.0431,284783.0
2023-09-15 14:40:00,45.41,45.41,45.37,45.39,294861.0,43.0431,43.0431,43.0052,43.0242,294861.0
2023-09-15 14:50:00,45.38,45.41,45.36,45.4,302951.0,43.0147,43.0431,42.9958,43.0337,302951.0
2023-09-15 15:00:00,45.4,45.4,45.33,45.33,293275.0,43.0337,43.0337,42.9673,42.9673,293275.0
2023-09-15 15:10:00,45.33,45.35,45.3,45.3,392825.0,42.9673,42.9863,42.9389,42.9389,392825.0
2023-09-15 15:20:00,45.3,45.33,45.26,45.29,503341.0,42.9389,42.9673,42.901,42.9294,503341.0
2023-09-15 15:30:00,45.29,45.31,45.26,45.29,515158.0,42.9294,42.9484,42.901,42.9294,515158.0
2023-09-15 15:40:00,45.29,45.33,45.28,45.28,655929.0,42.9294,42.9673,42.9199,42.9199,655929.0
2023-09-15 15:50:00,45.28,45.38,45.19,45.33,2830878.0,42.9199,43.0147,42.8346,42.9673,2830878.0
2023-09-18 09:30:00,45.48,46.02,45.42,45.76,609682.0,43.1095,43.6214,43.0526,43.3749,609682.0
2023-09-18 09:40:00,45.76,45.77,45.6,45.61,283856.0,43.3749,43.3844,43.2232,43.2327,283856.0
2023-09-18 09:50:00,45.6,45.6,45.44,45.51,187458.0,43.2232,43.2232,43.0716,43.1379,187458.0
2023-09-18 10:00:00,45.51,45.56,45.48,45.51,165953.0,43.1379,43.1853,43.1095,43.1379,165953.0
2023-09-18 10:10:00,45.51,45.56,45.49,45.51,166414.0,43.1379,43.1853,43.119,43.1379,166414.0
2023-09-18 10:20:00,45.52,45.57,45.49,45.53,136557.0,43.1474,43.1948,43.119,43.1569,136557.0
2023-09-18 10:30:00,45.54,45.62,45.53,45.59,203721.0,43.1664,43.2422,43.1569,43.2138,203721.0
2023-09-18 10:40:00,45.6,45.62,45.56,45.59,190498.0,43.2232,43.2422,43.1853,43.2138,190498.0
2023-09-18 10:50:00,45.59,45.67,45.58,45.65,226040.0,43.2138,43.2896,43.2043,43.2706,226040.0
2023-09-18 11:00:00,45.65,45.69,45.63,45.66,173632.0,43.2706,43.3086,43.2517,43.2801,173632.0
2023-09-18 11:10:00,45.67,45.68,45.6,45.68,177980.0,43.2896,43.2991,43.2232,43.2991,177980.0
2023-09-18 11:20:00,45.68,45.7,45.65,45.66,129895.0,43.2991,43.318,43.2706,43.2801,129895.0
2023-09-18 11:30:00,45.66,45.71,45.65,45.69,129164.0,43.2801,43.3275,43.2706,43.3086,129164.0
2023-09-18 11:40:00,45.69,45.74,45.68,45.71,158626.0,43.3086,43.3559,43.2991,43.3275,158626.0
2023-09-18 11:50:00,45.71,45.77,45.7,45.76,201625.0,43.3275,43.3844,43.318,43.3749,201625.0
2023-09-18 12:00:00,45.77,45.78,45.74,45.76,146582.0,43.3844,43.3939,43.3559,43.3749,146582.0
2023-09-18 12:10:00,45.77,45.78,45.75,45.78,110647.0,43.3844,43.3939,43.3654,43.3939,110647.0
2023-09-18 12:20:00,45.78,45.78,45.74,45.76,89985.0,43.3939,43.3939,43.3559,43.3749,89985.0
2023-09-18 12:30:00,45.77,45.79,45.73,45.75,131463.0,43.3844,43.4033,43.3465,43.3654,131463.0
2023-09-18 12:40:00,45.74,45.74,45.67,45.71,168720.0,43.3559,43.3559,43.2896,43.3275,168720.0
2023-09-18 12:50:00,45.71,45.71,45.68,45.7,108216.0,43.3275,43.3275,43.2991,43.318,108216.0
2023-09-18 13:00:00,45.7,45.76,45.69,45.76,156803.0,43.318,43.3749,43.3086,43.3749,156803.0
2023-09-18 13:10:00,45.76,45.81,45.75,45.79,105937.0,43.3749,43.4223,43.3654,43.4033,105937.0
2023-09-18 13:20:00,45.79,45.84,45.79,45.8,171968.0,43.4033,43.4507,43.4033,43.4128,171968.0
2023-09-18 13:30:00,45.81,45.82,45.78,45.8,188444.0,43.4223,43.4318,43.3939,43.4128,188444.0
2023-09-18 13:40:00,45.8,45.81,45.77,45.8,88318.0,43.4128,43.4223,43.3844,43.4128,88318.0
2023-09-18 13:50:00,45.8,45.8,45.76,45.78,107682.0,43.4128,43.4128,43.3749,43.3939,107682.0
2023-09-18 14:00:00,45.79,45.81,45.77,45.79,104840.0,43.4033,43.4223,43.3844,43.4033,104840.0
2023-09-18 14:10:00,45.79,45.82,45.77,45.8,153755.0,43.4033,43.4318,43.3844,43.4128,153755.0
2023-09-18 14:20:00,45.8,45.8,45.74,45.76,96421.0,43.4128,43.4128,43.3559,43.3749,96421.0
2023-09-18 14:30:00,45.76,45.79,45.75,45.77,113244.0,43.3749,43.4033,43.3654,43.3844,113244.0
2023-09-18 14:40:00,45.77,45.78,45.74,45.75,142820.0,43.3844,43.3939,43.3559,43.3654,142820.0
2023-09-18 14:50:00,45.74,45.75,45.65,45.71,312565.0,43.3559,43.3654,43.2706,43.3275,312565.0
2023-09-18 15:00:00,45.7,45.71,45.67,45.69,145532.0,43.318,43.3275,43.2896,43.3086,145532.0
2023-09-18 15:10:00,45.69,45.71,45.67,45.71,160307.0,43.3086,43.3275,43.2896,43.3275,160307.0
2023-09-18 15:20:00,45.71,45.72,45.67,45.7,256260.0,43.3275,43.337,43.2896,43.318,256260.0
2023-09-18 15:30:00,45.7,45.73,45.68,45.71,279666.0,43.318,43.3465,43.2991,43.3275,279666.0
2023-09-18 15:40:00,45.71,45.73,45.64,45.66,385098.0,43.3275,43.3465,43.2612,43.2801,385098.0
2023-09-18 15:50:00,45.66,45.67,45.61,45.66,1088955.0,43.2801,43.2896,43.2327,43.2801,1088955.0
2023-09-19 09:30:00,45.57,45.68,45.52,45.65,502381.0,43.1948,43.2991,43.1474,43.2706,502381.0
2023-09-19 09:40:00,45.64,45.8,45.61,45.77,334693.0,43.2612,43.4128,43.2327,43.3844,334693.0
2023-09-19 09:50:00,45.77,45.79,45.72,45.76,208438.0,43.3844,43.4033,43.337,43.3749,208438.0
2023-09-19 10:00:00,45.76,45.79,45.71,45.71,401482.0,43.3749,43.4033,43.3275,43.3275,401482.0
2023-09-19 10:10:00,45.71,45.82,45.69,45.82,438332.0,43.3275,43.4318,43.3086,43.4318,438332.0
2023-09-19 10:20:00,45.81,45.83,45.76,45.78,314083.0,43.4223,43.4413,43.3749,43.3939,314083.0
2023-09-19 10:30:00,45.77,45.78,45.68,45.71,882039.0,43.3844,43.3939,43.2991,43.3275,882039.0
2023-09-19 10:40:00,45.7,45.79,45.66,45.77,171503.0,43.318,43.4033,43.2801,43.3844,171503.0
2023-09-19 10:50:00,45.76,45.78,45.73,45.75,297208.0,43.3749,43.3939,43.3465,43.3654,297208.0
2023-09-19 11:00:00,45.74,45.74,45.64,45.65,150586.0,43.3559,43.3559,43.2612,43.2706,150586.0
2023-09-19 11:10:00,45.66,45.7,45.65,45.7,151688.0,43.2801,43.318,43.2706,43.318,151688.0
2023-09-19 11:20:00,45.7,45.7,45.61,45.62,141314.0,43.318,43.318,43.2327,43.2422,141314.0
2023-09-19 11:30:00,45.62,45.63,45.57,45.59,144629.0,43.2422,43.2517,43.1948,43.2138,144629.0
2023-09-19 11:40:00,45.59,45.6,45.51,45.53,129662.0,43.2138,43.2232,43.1379,43.1569,129662.0
2023-09-19 11:50:00,45.53,45.56,45.5,45.54,138390.0,43.1569,43.1853,43.1285,43.1664,138390.0
2023-09-19 12:00:00,45.53,45.55,45.46,45.51,154384.0,43.1569,43.1759,43.0905,43.1379,154384.0
2023-09-19 12:10:00,45.51,45.54,45.49,45.53,134377.0,43.1379,43.1664,43.119,43.1569,134377.0
2023-09-19 12:20:00,45.53,45.54,45.5,45.51,95937.0,43.1569,43.1664,43.1285,43.1379,95937.0
2023-09-19 12:30:00,45.5,45.54,45.49,45.52,124727.0,43.1285,43.1664,43.119,43.1474,124727.0
2023-09-19 12:40:00,45.52,45.54,45.49,45.5,131491.0,43.1474,43.1664,43.119,43.1285,131491.0
2023-09-19 12:50:00,45.5,45.6,45.48,45.59,116908.0,43.1285,43.2232,43.1095,43.2138,116908.0
2023-09-19 13:00:00,45.59,45.61,45.56,45.6,124977.0,43.2138,43.2327,43.1853,43.2232,124977.0
2023-09-19 13:10:00,45.61,45.7,45.61,45.67,129965.0,43.2327,43.318,43.2327,43.2896,129965.0
2023-09-19 13:20:00,45.66,45.7,45.61,45.62,90709.0,43.2801,43.318,43.2327,43.2422,90709.0
2023-09-19 13:30:00,45.62,45.68,45.6,45.63,154571.0,43.2422,43.2991,43.2232,43.2517,154571.0
2023-09-19 13:40:00,45.63,45.68,45.62,45.68,196772.0,43.2517,43.2991,43.2422,43.2991,196772.0
2023-09-19 13:50:00,45.68,45.7,45.66,45.69,145700.0,43.2991,43.318,43.2801,43.3086,145700.0
2023-09-19 14:00:00,45.69,45.74,45.68,45.71,476035.0,43.3086,43.3559,43.2991,43.3275,476035.0
2023-09-19 14:10:00,45.72,45.74,45.68,45.72,263526.0,43.337,43.3559,43.2991,43.337,263526.0
2023-09-19 14:20:00,45.73,45.75,45.71,45.73,75857.0,43.3465,43.3654,43.3275,43.3465,75857.0
2023-09-19 14:30:00,45.73,45.81,45.73,45.78,326629.0,43.3465,43.4223,43.3465,43.3939,326629.0
2023-09-19 14:40:00,45.77,45.8,45.74,45.75,219748.0,43.3844,43.4128,43.3559,43.3654,219748.0
2023-09-19 14:50:00,45.74,45.75,45.7,45.7,154088.0,43.3559,43.3654,43.318,43.318,154088.0
2023-09-19 15:00:00,45.69,45.75,45.66,45.68,384996.0,43.3086,43.3654,43.2801,43.2991,384996.0
2023-09-19 15:10:00,45.69,45.7,45.65,45.68,233220.0,43.3086,43.318,43.2706,43.2991,233220.0
2023-09-19 15:20:00,45.68,45.69,45.65,45.68,205420.0,43.2991,43.3086,43.2706,43.2991,205420.0
2023-09-19 15:30:00,45.67,45.69,45.65,45.68,534258.0,43.2896,43.3086,43.2706,43.2991,534258.0
2023-09-19 15:40:00,45.68,45.72,45.66,45.7,340297.0,43.2991,43.337,43.2801,43.318,340297.0
2023-09-19 15:50:00,45.7,45.76,45.67,45.71,1696355.0,43.318,43.3749,43.2896,43.3275,1696355.0
2023-09-20 09:30:00,45.82,45.93,45.75,45.83,363945.0,43.4318,43.536,43.3654,43.4413,363945.0
2023-09-20 09:40:00,45.83,45.84,45.66,45.73,592152.0,43.4413,43.4507,43.2801,43.3465,592152.0
2023-09-20 09:50:00,45.74,45.81,45.71,45.74,131735.0,43.3559,43.4223,43.3275,43.3559,131735.0
2023-09-20 10:00:00,45.75,45.83,45.74,45.8,351902.0,43.3654,43.4413,43.3559,43.4128,351902.0
2023-09-20 10:10:00,45.8,45.86,45.77,45.81,166627.0,43.4128,43.4697,43.3844,43.4223,166627.0
2023-09-20 10:20:00,45.81,45.86,45.8,45.84,124863.0,43.4223,43.4697,43.4128,43.4507,124863.0
2023-09-20 10:30:00,45.84,45.86,45.77,45.8,208784.0,43.4507,43.4697,43.3844,43.4128,208784.0
2023-09-20 10:40:00,45.8,45.84,45.78,45.82,133911.0,43.4128,43.4507,43.3939,43.4318,133911.0
2023-09-20 10:50:00,45.81,45.85,45.81,45.84,142873.0,43.4223,43.4602,43.4223,43.4507,142873.0
2023-09-20 11:00:00,45.84,45.84,45.76,45.8,91242.0,43.4507,43.4507,43.3749,43.4128,91242.0
2023-09-20 11:10:00,45.8,45.84,45.79,45.8,116943.0,43.4128,43.4507,43.4033,43.4128,116943.0
2023-09-20 11:20:00,45.8,45.83,45.78,45.82,128862.0,43.4128,43.4413,43.3939,43.4318,128862.0
2023-09-20 11:30:00,45.81,45.82,45.72,45.75,97613.0,43.4223,43.4318,43.337,43.3654,97613.0
2023-09-20 11:40:00,45.74,45.82,45.73,45.82,132237.0,43.3559,43.4318,43.3465,43.4318,132237.0
2023-09-20 11:50:00,45.82,45.95,45.81,45.95,140331.0,43.4318,43.555,43.4223,43.555,140331.0
2023-09-20 12:00:00,45.94,45.95,45.89,45.93,106693.0,43.5455,43.555,43.4981,43.536,106693.0
2023-09-20 12:10:00,45.93,45.94,45.9,45.91,125136.0,43.536,43.5455,43.5076,43.5171,125136.0
2023-09-20 12:20:00,45.91,45.98,45.9,45.96,182025.0,43.5171,43.5834,43.5076,43.5645,182025.0
2023-09-20 12:30:00,45.96,45.97,45.94,45.97,130275.0,43.5645,43.574,43.5455,43.574,130275.0
2023-09-20 12:40:00,45.96,46.0,45.95,45.97,106630.0,43.5645,43.6024,43.555,43.574,106630.0
2023-09-20 12:50:00,45.97,45.97,45.93,45.95,123875.0,43.574,43.574,43.536,43.555,123875.0
2023-09-20 13:00:00,45.94,46.02,45.93,46.01,250964.0,43.5455,43.6214,43.536,43.6119,250964.0
2023-09-20 13:10:00,46.01,46.03,45.95,46.02,203096.0,43.6119,43.6308,43.555,43.6214,203096.0
2023-09-20 13:20:00,46.03,46.04,45.99,46.01,93782.0,43.6308,43.6403,43.5929,43.6119,93782.0
2023-09-20 13:30:00,46.01,46.01,45.88,45.89,144264.0,43.6119,43.6119,43.4887,43.4981,144264.0
2023-09-20 13:40:00,45.89,45.89,45.82,45.82,109159.0,43.4981,43.4981,43.4318,43.4318,109159.0
2023-09-20 13:50:00,45.82,45.85,45.81,45.82,74305.0,43.4318,43.4602,43.4223,43.4318,74305.0
2023-09-20 14:00:00,45.82,45.82,45.68,45.7,498305.0,43.4318,43.4318,43.2991,43.318,498305.0
2023-09-20 14:10:00,45.7,45.73,45.65,45.71,250111.0,43.318,43.3465,43.2706,43.3275,250111.0
2023-09-20 14:20:00,45.71,45.78,45.69,45.75,154896.0,43.3275,43.3939,43.3086,43.3654,154896.0
2023-09-20 14:30:00,45.74,45.83,45.71,45.75,359181.0,43.3559,43.4413,43.3275,43.3654,359181.0
2023-09-20 14:40:00,45.76,45.76,45.7,45.72,257293.0,43.3749,43.3749,43.318,43.337,257293.0
2023-09-20 14:50:00,45.72,45.72,45.64,45.68,295264.0,43.337,43.337,43.2612,43.2991,295264.0
2023-09-20 15:00:00,45.67,45.71,45.63,45.65,245154.0,43.2896,43.3275,43.2517,43.2706,245154.0
2023-09-20 15:10:00,45.65,45.66,45.56,45.57,290613.0,43.2706,43.2801,43.1853,43.1948,290613.0
2023-09-20 15:20:00,45.57,45.65,45.57,45.62,258617.0,43.1948,43.2706,43.1948,43.2422,258617.0
2023-09-20 15:30:00,45.63,45.63,45.47,45.48,391758.0,43.2517,43.2517,43.1,43.1095,391758.0
2023-09-20 15:40:00,45.49,45.53,45.47,45.52,481240.0,43.119,43.1569,43.1,43.1474,481240.0
2023-09-20 15:50:00,45.51,45.54,45.48,45.49,1712436.0,43.1379,43.1664,43.1095,43.119,1712436.0
2023-09-21 09:30:00,45.62,45.85,45.61,45.75,662012.0,43.2422,43.4602,43.2327,43.3654,662012.0
2023-09-21 09:40:00,45.74,45.87,45.7,45.82,304760.0,43.3559,43.4792,43.318,43.4318,304760.0
2023-09-21 09:50:00,45.82,45.87,45.7,45.73,379860.0,43.4318,43.4792,43.318,43.3465,379860.0
2023-09-21 10:00:00,45.74,45.83,45.69,45.83,304151.0,43.3559,43.4413,43.3086,43.4413,304151.0
2023-09-21 10:10:00,45.83,46.0,45.83,45.93,271248.0,43.4413,43.6024,43.4413,43.536,271248.0
2023-09-21 10:20:00,45.93,45.94,45.76,45.77,182654.0,43.536,43.5455,43.3749,43.3844,182654.0
2023-09-21 10:30:00,45.77,45.8,45.74,45.76,196613.0,43.3844,43.4128,43.3559,43.3749,196613.0
2023-09-21 10:40:00,45.76,45.77,45.7,45.76,266619.0,43.3749,43.3844,43.318,43.3749,266619.0
2023-09-21 10:50:00,45.76,45.76,45.67,45.73,348233.0,43.3749,43.3749,43.2896,43.3465,348233.0
2023-09-21 11:00:00,45.73,45.77,45.7,45.71,212919.0,43.3465,43.3844,43.318,43.3275,212919.0
2023-09-21 11:10:00,45.71,45.74,45.7,45.73,137838.0,43.3275,43.3559,43.318,43.3465,137838.0
2023-09-21 11:20:00,45.73,45.76,45.72,45.74,151928.0,43.3465,43.3749,43.337,43.3559,151928.0
2023-09-21 11:30:00,45.74,45.75,45.64,45.66,151713.0,43.3559,43.3654,43.2612,43.2801,151713.0
2023-09-21 11:40:00,45.66,45.71,45.65,45.68,117578.0,43.2801,43.3275,43.2706,43.2991,117578.0
2023-09-21 11:50:00,45.69,45.73,45.67,45.69,176207.0,43.3086,43.3465,43.2896,43.3086,176207.0
2023-09-21 12:00:00,45.68,45.72,45.65,45.72,139129.0,43.2991,43.337,43.2706,43.337,139129.0
2023-09-21 12:10:00,45.72,45.74,45.65,45.73,223868.0,43.337,43.3559,43.2706,43.3465,223868.0
2023-09-21 12:20:00,45.73,45.77,45.72,45.76,152869.0,43.3465,43.3844,43.337,43.3749,152869.0
2023-09-21 12:30:00,45.76,45.79,45.72,45.73,137318.0,43.3749,43.4033,43.337,43.3465,137318.0
2023-09-21 12:40:00,45.73,45.76,45.71,45.76,102073.0,43.3465,43.3749,43.3275,43.3749,102073.0
2023-09-21 12:50:00,45.75,45.76,45.7,45.73,307302.0,43.3654,43.3749,43.318,43.3465,307302.0
2023-09-21 13:00:00,45.72,45.79,45.71,45.76,111747.0,43.337,43.4033,43.3275,43.3749,111747.0
2023-09-21 13:10:00,45.76,45.82,45.74,45.81,168509.0,43.3749,43.4318,43.3559,43.4223,168509.0
2023-09-21 13:20:00,45.8,45.85,45.79,45.84,175978.0,43.4128,43.4602,43.4033,43.4507,175978.0
2023-09-21 13:30:00,45.84,45.84,45.77,45.78,127497.0,43.4507,43.4507,43.3844,43.3939,127497.0
2023-09-21 13:40:00,45.79,45.82,45.78,45.81,115001.0,43.4033,43.4318,43.3939,43.4223,115001.0
2023-09-21 13:50:00,45.81,45.84,45.8,45.83,117673.0,43.4223,43.4507,43.4128,43.4413,117673.0
2023-09-21 14:00:00,45.83,45.86,45.78,45.8,156932.0,43.4413,43.4697,43.3939,43.4128,156932.0
2023-09-21 14:10:00,45.79,45.8,45.74,45.76,124019.0,43.4033,43.4128,43.3559,43.3749,124019.0
2023-09-21 14:20:00,45.76,45.83,45.74,45.78,236776.0,43.3749,43.4413,43.3559,43.3939,236776.0
2023-09-21 14:30:00,45.77,45.82,45.75,45.8,390757.0,43.3844,43.4318,43.3654,43.4128,390757.0
2023-09-21 14:40:00,45.79,45.81,45.74,45.75,184134.0,43.4033,43.4223,43.3559,43.3654,184134.0
2023-09-21 14:50:00,45.75,45.8,45.72,45.79,190000.0,43.3654,43.4128,43.337,43.4033,190000.0
2023-09-21 15:00:00,45.8,45.86,45.77,45.85,287499.0,43.4128,43.4697,43.3844,43.4602,287499.0
2023-09-21 15:10:00,45.85,45.85,45.74,45.75,392327.0,43.4602,43.4602,43.3559,43.3654,392327.0
2023-09-21 15:20:00,45.75,45.77,45.73,45.75,457318.0,43.3654,43.3844,43.3465,43.3654,457318.0
2023-09-21 15:30:00,45.74,45.79,45.74,45.76,486243.0,43.3559,43.4033,43.3559,43.3749,486243.0
2023-09-21 15:40:00,45.76,45.77,45.73,45.75,496658.0,43.3749,43.3844,43.3465,43.3654,496658.0
2023-09-21 15:50:00,45.74,45.75,45.66,45.69,1345727.0,43.3559,43.3654,43.2801,43.3086,1345727.0
2023-09-22 09:30:00,45.56,45.76,45.54,45.58,418381.0,43.1853,43.3749,43.1664,43.2043,418381.0
2023-09-22 09:40:00,45.57,45.62,45.42,45.44,264398.0,43.1948,43.2422,43.0526,43.0716,264398.0
2023-09-22 09:50:00,45.44,45.59,45.43,45.58,123688.0,43.0716,43.2138,43.0621,43.2043,123688.0
2023-09-22 10:00:00,45.58,45.69,45.57,45.68,158530.0,43.2043,43.3086,43.1948,43.2991,158530.0
2023-09-22 10:10:00,45.68,45.76,45.63,45.75,174845.0,43.2991,43.3749,43.2517,43.3654,174845.0
2023-09-22 10:20:00,45.74,45.83,45.71,45.82,137195.0,43.3559,43.4413,43.3275,43.4318,137195.0
2023-09-22 10:30:00,45.82,45.84,45.74,45.75,136485.0,43.4318,43.4507,43.3559,43.3654,136485.0
2023-09-22 10:40:00,45.75,45.76,45.65,45.65,162522.0,43.3654,43.3749,43.2706,43.2706,162522.0
2023-09-22 10:50:00,45.65,45.67,45.58,45.64,161839.0,43.2706,43.2896,43.2043,43.2612,161839.0
2023-09-22 11:00:00,45.64,45.68,45.62,45.64,196569.0,43.2612,43.2991,43.2422,43.2612,196569.0
2023-09-22 11:10:00,45.64,45.67,45.59,45.63,181863.0,43.2612,43.2896,43.2138,43.2517,181863.0
2023-09-22 11:20:00,45.63,45.68,45.59,45.66,138274.0,43.2517,43.2991,43.2138,43.2801,138274.0
2023-09-22 11:30:00,45.66,45.7,45.63,45.7,190270.0,43.2801,43.318,43.2517,43.318,190270.0
2023-09-22 11:40:00,45.7,45.72,45.66,45.69,197566.0,43.318,43.337,43.2801,43.3086,197566.0
2023-09-22 11:50:00,45.7,45.71,45.59,45.62,460293.0,43.318,43.3275,43.2138,43.2422,460293.0
2023-09-22 12:00:00,45.61,45.65,45.56,45.58,132275.0,43.2327,43.2706,43.1853,43.2043,132275.0
2023-09-22 12:10:00,45.58,45.65,45.57,45.65,89742.0,43.2043,43.2706,43.1948,43.2706,89742.0
2023-09-22 12:20:00,45.65,45.7,45.64,45.68,175671.0,43.2706,43.318,43.2612,43.2991,175671.0
2023-09-22 12:30:00,45.68,45.69,45.65,45.66,119214.0,43.2991,43.3086,43.2706,43.2801,119214.0
2023-09-22 12:40:00,45.67,45.73,45.66,45.72,139209.0,43.2896,43.3465,43.2801,43.337,139209.0
2023-09-22 12:50:00,45.72,45.73,45.69,45.7,135711.0,43.337,43.3465,43.3086,43.318,135711.0
2023-09-22 13:00:00,45.71,45.78,45.69,45.77,136039.0,43.3275,43.3939,43.3086,43.3844,136039.0
2023-09-22 13:10:00,45.77,45.78,45.73,45.74,134229.0,43.3844,43.3939,43.3465,43.3559,134229.0
2023-09-22 13:20:00,45.73,45.74,45.59,45.61,148851.0,43.3465,43.3559,43.2138,43.2327,148851.0
2023-09-22 13:30:00,45.6,45.61,45.49,45.52,134361.0,43.2232,43.2327,43.119,43.1474,134361.0
2023-09-22 13:40:00,45.52,45.53,45.48,45.51,89530.0,43.1474,43.1569,43.1095,43.1379,89530.0
2023-09-22 13:50:00,45.51,45.54,45.51,45.52,131401.0,43.1379,43.1664,43.1379,43.1474,131401.0
2023-09-22 14:00:00,45.52,45.54,45.48,45.51,138530.0,43.1474,43.1664,43.1095,43.1379,138530.0
2023-09-22 14:10:00,45.51,45.51,45.46,45.5,165012.0,43.1379,43.1379,43.0905,43.1285,165012.0
2023-09-22 14:20:00,45.49,45.5,45.45,45.47,164345.0,43.119,43.1285,43.0811,43.1,164345.0
2023-09-22 14:30:00,45.47,45.49,45.43,45.44,139342.0,43.1,43.119,43.0621,43.0716,139342.0
2023-09-22 14:40:00,45.43,45.45,45.39,45.45,163724.0,43.0621,43.0811,43.0242,43.0811,163724.0
2023-09-22 14:50:00,45.45,45.46,45.43,45.46,161526.0,43.0811,43.0905,43.0621,43.0905,161526.0
2023-09-22 15:00:00,45.45,45.64,45.44,45.63,164827.0,43.0811,43.2612,43.0716,43.2517,164827.0
2023-09-22 15:10:00,45.64,45.67,45.62,45.66,201033.0,43.2612,43.2896,43.2422,43.2801,201033.0
2023-09-22 15:20:00,45.66,45.71,45.64,45.7,292012.0,43.2801,43.3275,43.2612,43.318,292012.0
2023-09-22 15:30:00,45.7,45.71,45.57,45.57,254074.0,43.318,43.3275,43.1948,43.1948,254074.0
2023-09-22 15:40:00,45.57,45.58,45.36,45.37,244639.0,43.1948,43.2043,42.9958,43.0052,244639.0
2023-09-22 15:50:00,45.37,45.37,45.26,45.27,1528387.0,43.0052,43.0052,42.901,42.9104,1528387.0
2023-09-25 09:30:00,45.21,45.35,45.11,45.16,547461.0,42.8536,42.9863,42.7588,42.8062,547461.0
2023-09-25 09:40:00,45.16,45.28,45.14,45.21,254199.0,42.8062,42.9199,42.7872,42.8536,254199.0
2023-09-25 09:50:00,45.21,45.21,45.1,45.18,167681.0,42.8536,42.8536,42.7493,42.8251,167681.0
2023-09-25 10:00:00,45.19,45.2,45.11,45.19,202910.0,42.8346,42.8441,42.7588,42.8346,202910.0
2023-09-25 10:10:00,45.19,45.22,45.04,45.05,255215.0,42.8346,42.8631,42.6924,42.7019,255215.0
2023-09-25 10:20:00,45.04,45.05,44.98,45.03,189023.0,42.6924,42.7019,42.6356,42.683,189023.0
2023-09-25 10:30:00,45.03,45.11,44.99,45.05,148907.0,42.683,42.7588,42.645,42.7019,148907.0
2023-09-25 10:40:00,45.04,45.04,44.97,45.04,151629.0,42.6924,42.6924,42.6261,42.6924,151629.0
2023-09-25 10:50:00,45.04,45.04,44.92,44.93,218418.0,42.6924,42.6924,42.5787,42.5882,218418.0
2023-09-25 11:00:00,44.93,44.97,44.88,44.96,172902.0,42.5882,42.6261,42.5408,42.6166,172902.0
2023-09-25 11:10:00,44.97,44.98,44.89,44.98,356450.0,42.6261,42.6356,42.5503,42.6356,356450.0
2023-09-25 11:20:00,44.98,45.06,44.95,45.0,197869.0,42.6356,42.7114,42.6071,42.6545,197869.0
2023-09-25 11:30:00,45.0,45.05,44.95,44.96,148215.0,42.6545,42.7019,42.6071,42.6166,148215.0
2023-09-25 11:40:00,44.97,45.01,44.92,44.95,123349.0,42.6261,42.664,42.5787,42.6071,123349.0
2023-09-25 11:50:00,44.96,45.01,44.93,44.97,91463.0,42.6166,42.664,42.5882,42.6261,91463.0
2023-09-25 12:00:00,44.97,45.02,44.96,44.98,95975.0,42.6261,42.6735,42.6166,42.6356,95975.0
2023-09-25 12:10:00,44.98,45.02,44.97,45.0,115763.0,42.6356,42.6735,42.6261,42.6545,115763.0
2023-09-25 12:20:00,44.99,45.04,44.99,45.02,108553.0,42.645,42.6924,42.645,42.6735,108553.0
2023-09-25 12:30:00,45.02,45.03,44.98,44.99,107748.0,42.6735,42.683,42.6356,42.645,107748.0
2023-09-25 12:40:00,44.99,45.01,44.95,44.96,96810.0,42.645,42.664,42.6071,42.6166,96810.0
2023-09-25 12:50:00,44.97,44.98,44.9,44.93,141436.0,42.6261,42.6356,42.5597,42.5882,141436.0
2023-09-25 13:00:00,44.92,45.01,44.9,45.0,117491.0,42.5787,42.664,42.5597,42.6545,117491.0
2023-09-25 13:10:00,44.99,45.05,44.98,44.98,143782.0,42.645,42.7019,42.6356,42.6356,143782.0
2023-09-25 13:20:00,44.98,45.02,44.87,44.89,133409.0,42.6356,42.6735,42.5313,42.5503,133409.0
2023-09-25 13:30:00,44.89,44.91,44.85,44.91,121086.0,42.5503,42.5692,42.5123,42.5692,121086.0
2023-09-25 13:40:00,44.9,44.91,44.83,44.87,172483.0,42.5597,42.5692,42.4934,42.5313,172483.0
2023-09-25 13:50:00,44.87,44.93,44.86,44.93,102321.0,42.5313,42.5882,42.5218,42.5882,102321.0
2023-09-25 14:00:00,44.93,45.0,44.93,44.98,129351.0,42.5882,42.6545,42.5882,42.6356,129351.0
2023-09-25 14:10:00,44.98,45.0,44.94,44.96,137710.0,42.6356,42.6545,42.5976,42.6166,137710.0
2023-09-25 14:20:00,44.96,44.96,44.9,44.91,147915.0,42.6166,42.6166,42.5597,42.5692,147915.0
2023-09-25 14:30:00,44.91,44.95,44.91,44.93,107693.0,42.5692,42.6071,42.5692,42.5882,107693.0
2023-09-25 14:40:00,44.92,44.95,44.89,44.91,128222.0,42.5787,42.6071,42.5503,42.5692,128222.0
2023-09-25 14:50:00,44.91,44.94,44.85,44.87,145195.0,42.5692,42.5976,42.5123,42.5313,145195.0
2023-09-25 15:00:00,44.87,44.87,44.79,44.79,149911.0,42.5313,42.5313,42.4555,42.4555,149911.0
2023-09-25 15:10:00,44.8,44.88,44.77,44.87,183207.0,42.4649,42.5408,42.4365,42.5313,183207.0
2023-09-25 15:20:00,44.87,44.91,44.85,44.89,245006.0,42.5313,42.5692,42.5123,42.5503,245006.0
2023-09-25 15:30:00,44.89,44.95,44.88,44.95,283188.0,42.5503,42.6071,42.5408,42.6071,283188.0
2023-09-25 15:40:00,44.95,44.95,44.86,44.86,361289.0,42.6071,42.6071,42.5218,42.5218,361289.0
2023-09-25 15:50:00,44.86,44.89,44.73,44.89,1099594.0,42.5218,42.5503,42.3986,42.5503,1099594.0
2023-09-26 09:30:00,44.0,44.45,43.86,44.34,1390237.0,41.7066,42.1332,41.5739,42.0289,1390237.0
2023-09-26 09:40:00,44.34,44.57,44.31,44.53,435215.0,42.0289,42.2469,42.0005,42.209,435215.0
2023-09-26 09:50:00,44.53,44.68,44.51,44.64,239154.0,42.209,42.3512,42.1901,42.3133,239154.0
2023-09-26 10:00:00,44.64,44.67,44.56,44.61,204678.0,42.3133,42.3417,42.2375,42.2848,204678.0
2023-09-26 10:10:00,44.62,44.63,44.46,44.5,330510.0,42.2943,42.3038,42.1427,42.1806,330510.0
2023-09-26 10:20:00,44.5,44.58,44.5,44.53,216918.0,42.1806,42.2564,42.1806,42.209,216918.0
2023-09-26 10:30:00,44.53,44.54,44.46,44.5,249215.0,42.209,42.2185,42.1427,42.1806,249215.0
2023-09-26 10:40:00,44.5,44.53,44.43,44.45,165901.0,42.1806,42.209,42.1142,42.1332,165901.0
2023-09-26 10:50:00,44.45,44.61,44.42,44.61,267355.0,42.1332,42.2848,42.1047,42.2848,267355.0
2023-09-26 11:00:00,44.61,44.72,44.6,44.7,203046.0,42.2848,42.3891,42.2754,42.3702,203046.0
2023-09-26 11:10:00,44.7,44.7,44.62,44.63,133570.0,42.3702,42.3702,42.2943,42.3038,133570.0
2023-09-26 11:20:00,44.62,44.63,44.54,44.55,300893.0,42.2943,42.3038,42.2185,42.228,300893.0
2023-09-26 11:30:00,44.55,44.59,44.51,44.54,274056.0,42.228,42.2659,42.1901,42.2185,274056.0
2023-09-26 11:40:00,44.53,44.54,44.48,44.51,167315.0,42.209,42.2185,42.1616,42.1901,167315.0
2023-09-26 11:50:00,44.52,44.56,44.5,44.51,140153.0,42.1995,42.2375,42.1806,42.1901,140153.0
2023-09-26 12:00:00,44.51,44.64,44.51,44.63,121235.0,42.1901,42.3133,42.1901,42.3038,121235.0
2023-09-26 12:10:00,44.62,44.68,44.58,44.59,168150.0,42.2943,42.3512,42.2564,42.2659,168150.0
2023-09-26 12:20:00,44.59,44.59,44.53,44.55,134655.0,42.2659,42.2659,42.209,42.228,134655.0
2023-09-26 12:30:00,44.55,44.57,44.5,44.56,155811.0,42.228,42.2469,42.1806,42.2375,155811.0
2023-09-26 12:40:00,44.55,44.6,44.54,44.58,129294.0,42.228,42.2754,42.2185,42.2564,129294.0
2023-09-26 12:50:00,44.58,44.62,44.57,44.57,152102.0,42.2564,42.2943,42.2469,42.2469,152102.0
2023-09-26 13:00:00,44.58,44.62,44.5,44.56,310707.0,42.2564,42.2943,42.1806,42.2375,310707.0
2023-09-26 13:10:00,44.56,44.57,44.45,44.45,117404.0,42.2375,42.2469,42.1332,42.1332,117404.0
2023-09-26 13:20:00,44.46,44.46,44.34,44.34,134481.0,42.1427,42.1427,42.0289,42.0289,134481.0
2023-09-26 13:30:00,44.34,44.37,44.31,44.33,248577.0,42.0289,42.0574,42.0005,42.0194,248577.0
2023-09-26 13:40:00,44.33,44.33,44.25,44.27,273398.0,42.0194,42.0194,41.9436,41.9626,273398.0
2023-09-26 13:50:00,44.27,44.29,44.25,44.26,216954.0,41.9626,41.9815,41.9436,41.9531,216954.0
2023-09-26 14:00:00,44.26,44.29,44.22,44.26,163703.0,41.9531,41.9815,41.9152,41.9531,163703.0
2023-09-26 14:10:00,44.26,44.3,44.25,44.27,157985.0,41.9531,41.991,41.9436,41.9626,157985.0
2023-09-26 14:20:00,44.28,44.32,44.25,44.29,155057.0,41.972,42.01,41.9436,41.9815,155057.0
2023-09-26 14:30:00,44.29,44.3,44.24,44.27,227977.0,41.9815,41.991,41.9341,41.9626,227977.0
2023-09-26 14:40:00,44.27,44.32,44.27,44.3,292570.0,41.9626,42.01,41.9626,41.991,292570.0
2023-09-26 14:50:00,44.31,44.32,44.23,44.25,283839.0,42.0005,42.01,41.9247,41.9436,283839.0
2023-09-26 15:00:00,44.24,44.26,44.2,44.25,381545.0,41.9341,41.9531,41.8962,41.9436,381545.0
2023-09-26 15:10:00,44.25,44.26,44.17,44.18,412970.0,41.9436,41.9531,41.8678,41.8773,412970.0
2023-09-26 15:20:00,44.17,44.19,44.14,44.17,297166.0,41.8678,41.8867,41.8393,41.8678,297166.0
2023-09-26 15:30:00,44.17,44.21,44.15,44.19,473567.0,41.8678,41.9057,41.8488,41.8867,473567.0
2023-09-26 15:40:00,44.19,44.23,44.17,44.18,619596.0,41.8867,41.9247,41.8678,41.8773,619596.0
2023-09-26 15:50:00,44.18,44.25,44.13,44.24,2046942.0,41.8773,41.9436,41.8299,41.9341,2046942.0
2023-09-27 09:30:00,44.37,44.6,44.34,44.41,508054.0,42.0574,42.2754,42.0289,42.0953,508054.0
2023-09-27 09:40:00,44.41,44.43,44.29,44.3,266589.0,42.0953,42.1142,41.9815,41.991,266589.0
2023-09-27 09:50:00,44.3,44.39,44.25,44.39,221526.0,41.991,42.0763,41.9436,42.0763,221526.0
2023-09-27 10:00:00,44.39,44.46,44.34,44.46,210731.0,42.0763,42.1427,42.0289,42.1427,210731.0
2023-09-27 10:10:00,44.46,44.61,44.45,44.54,560685.0,42.1427,42.2848,42.1332,42.2185,560685.0
2023-09-27 10:20:00,44.54,44.69,44.49,44.69,455956.0,42.2185,42.3607,42.1711,42.3607,455956.0
2023-09-27 10:30:00,44.69,44.69,44.57,44.62,284175.0,42.3607,42.3607,42.2469,42.2943,284175.0
2023-09-27 10:40:00,44.62,44.66,44.52,44.55,327823.0,42.2943,42.3322,42.1995,42.228,327823.0
2023-09-27 10:50:00,44.55,44.55,44.47,44.5,476625.0,42.228,42.228,42.1521,42.1806,476625.0
2023-09-27 11:00:00,44.51,44.54,44.43,44.54,215887.0,42.1901,42.2185,42.1142,42.2185,215887.0
2023-09-27 11:10:00,44.53,44.63,44.53,44.58,273010.0,42.209,42.3038,42.209,42.2564,273010.0
2023-09-27 11:20:00,44.58,44.64,44.54,44.58,161187.0,42.2564,42.3133,42.2185,42.2564,161187.0
2023-09-27 11:30:00,44.58,44.59,44.46,44.47,125891.0,42.2564,42.2659,42.1427,42.1521,125891.0
2023-09-27 11:40:00,44.47,44.48,44.34,44.37,134346.0,42.1521,42.1616,42.0289,42.0574,134346.0
2023-09-27 11:50:00,44.38,44.38,44.3,44.33,116195.0,42.0668,42.0668,41.991,42.0194,116195.0
2023-09-27 12:00:00,44.33,44.36,44.28,44.35,132843.0,42.0194,42.0479,41.972,42.0384,132843.0
2023-09-27 12:10:00,44.34,44.4,44.33,44.33,147145.0,42.0289,42.0858,42.0194,42.0194,147145.0
2023-09-27 12:20:00,44.34,44.4,44.33,44.4,213125.0,42.0289,42.0858,42.0194,42.0858,213125.0
2023-09-27 12:30:00,44.4,44.5,44.39,44.5,205573.0,42.0858,42.1806,42.0763,42.1806,205573.0
2023-09-27 12:40:00,44.5,44.59,44.49,44.52,274488.0,42.1806,42.2659,42.1711,42.1995,274488.0
2023-09-27 12:50:00,44.52,44.56,44.45,44.46,316362.0,42.1995,42.2375,42.1332,42.1427,316362.0
2023-09-27 13:00:00,44.46,44.48,44.41,44.45,136157.0,42.1427,42.1616,42.0953,42.1332,136157.0
2023-09-27 13:10:00,44.46,44.47,44.37,44.4,118991.0,42.1427,42.1521,42.0574,42.0858,118991.0
2023-09-27 13:20:00,44.4,44.4,44.34,44.37,146732.0,42.0858,42.0858,42.0289,42.0574,146732.0
2023-09-27 13:30:00,44.37,44.4,44.33,44.35,191525.0,42.0574,42.0858,42.0194,42.0384,191525.0
2023-09-27 13:40:00,44.36,44.36,44.31,44.32,203272.0,42.0479,42.0479,42.0005,42.01,203272.0
2023-09-27 13:50:00,44.33,44.36,44.32,44.36,183214.0,42.0194,42.0479,42.01,42.0479,183214.0
2023-09-27 14:00:00,44.36,44.38,44.31,44.34,174312.0,42.0479,42.0668,42.0005,42.0289,174312.0
2023-09-27 14:10:00,44.34,44.41,44.33,44.37,211739.0,42.0289,42.0953,42.0194,42.0574,211739.0
2023-09-27 14:20:00,44.38,44.56,44.35,44.56,192653.0,42.0668,42.2375,42.0384,42.2375,192653.0
2023-09-27 14:30:00,44.56,44.75,44.55,44.74,343901.0,42.2375,42.4175,42.228,42.4081,343901.0
2023-09-27 14:40:00,44.74,44.76,44.68,44.69,220688.0,42.4081,42.427,42.3512,42.3607,220688.0
2023-09-27 14:50:00,44.69,44.69,44.6,44.61,198559.0,42.3607,42.3607,42.2754,42.2848,198559.0
2023-09-27 15:00:00,44.61,44.77,44.59,44.75,204224.0,42.2848,42.4365,42.2659,42.4175,204224.0
2023-09-27 15:10:00,44.75,44.8,44.74,44.78,269067.0,42.4175,42.4649,42.4081,42.446,269067.0
2023-09-27 15:20:00,44.78,44.83,44.77,44.78,273809.0,42.446,42.4934,42.4365,42.446,273809.0
2023-09-27 15:30:00,44.77,44.78,44.62,44.63,267421.0,42.4365,42.446,42.2943,42.3038,267421.0
2023-09-27 15:40:00,44.62,44.63,44.47,44.48,318605.0,42.2943,42.3038,42.1521,42.1616,318605.0
2023-09-27 15:50:00,44.49,44.63,44.48,44.62,1136226.0,42.1711,42.3038,42.1616,42.2943,1136226.0
2023-09-28 09:30:00,44.69,44.9,44.64,44.9,630979.0,42.3607,42.5597,42.3133,42.5597,630979.0
2023-09-28 09:40:00,44.9,45.0,44.87,44.87,339405.0,42.5597,42.6545,42.5313,42.5313,339405.0
2023-09-28 09:50:00,44.87,44.99,44.84,44.98,180809.0,42.5313,42.645,42.5029,42.6356,180809.0
2023-09-28 10:00:00,44.98,45.13,44.96,45.13,201697.0,42.6356,42.7777,42.6166,42.7777,201697.0
2023-09-28 10:10:00,45.13,45.23,45.1,45.23,198581.0,42.7777,42.8725,42.7493,42.8725,198581.0
2023-09-28 10:20:00,45.23,45.24,45.02,45.03,153194.0,42.8725,42.882,42.6735,42.683,153194.0
2023-09-28 10:30:00,45.03,45.03,44.92,44.96,182063.0,42.683,42.683,42.5787,42.6166,182063.0
2023-09-28 10:40:00,44.97,45.16,44.92,45.16,266254.0,42.6261,42.8062,42.5787,42.8062,266254.0
2023-09-28 10:50:00,45.16,45.19,45.08,45.11,235996.0,42.8062,42.8346,42.7303,42.7588,235996.0
2023-09-28 11:00:00,45.11,45.15,45.05,45.07,157433.0,42.7588,42.7967,42.7019,42.7209,157433.0
2023-09-28 11:10:00,45.08,45.09,44.96,44.97,158587.0,42.7303,42.7398,42.6166,42.6261,158587.0
2023-09-28 11:20:00,44.97,45.06,44.95,45.03,86237.0,42.6261,42.7114,42.6071,42.683,86237.0
2023-09-28 11:30:00,45.02,45.09,44.99,45.07,104026.0,42.6735,42.7398,42.645,42.7209,104026.0
2023-09-28 11:40:00,45.08,45.14,45.07,45.13,143335.0,42.7303,42.7872,42.7209,42.7777,143335.0
2023-09-28 11:50:00,45.13,45.19,45.12,45.15,114892.0,42.7777,42.8346,42.7683,42.7967,114892.0
2023-09-28 12:00:00,45.15,45.16,45.09,45.09,108172.0,42.7967,42.8062,42.7398,42.7398,108172.0
2023-09-28 12:10:00,45.09,45.17,45.05,45.16,105039.0,42.7398,42.8157,42.7019,42.8062,105039.0
2023-09-28 12:20:00,45.16,45.18,45.09,45.16,151006.0,42.8062,42.8251,42.7398,42.8062,151006.0
2023-09-28 12:30:00,45.16,45.17,45.09,45.14,87305.0,42.8062,42.8157,42.7398,42.7872,87305.0
2023-09-28 12:40:00,45.13,45.15,45.04,45.05,103768.0,42.7777,42.7967,42.6924,42.7019,103768.0
2023-09-28 12:50:00,45.06,45.08,44.97,45.0,133085.0,42.7114,42.7303,42.6261,42.6545,133085.0
2023-09-28 13:00:00,45.0,45.02,44.94,44.96,91550.0,42.6545,42.6735,42.5976,42.6166,91550.0
2023-09-28 13:10:00,44.97,44.98,44.94,44.95,52694.0,42.6261,42.6356,42.5976,42.6071,52694.0
2023-09-28 13:20:00,44.96,45.01,44.93,44.95,95214.0,42.6166,42.664,42.5882,42.6071,95214.0
2023-09-28 13:30:00,44.95,44.95,44.89,44.91,109629.0,42.6071,42.6071,42.5503,42.5692,109629.0
2023-09-28 13:40:00,44.92,44.92,44.88,44.89,99558.0,42.5787,42.5787,42.5408,42.5503,99558.0
2023-09-28 13:50:00,44.89,44.91,44.79,44.8,95276.0,42.5503,42.5692,42.4555,42.4649,95276.0
2023-09-28 14:00:00,44.81,44.83,44.78,44.81,158897.0,42.4744,42.4934,42.446,42.4744,158897.0
2023-09-28 14:10:00,44.82,44.9,44.79,44.89,124068.0,42.4839,42.5597,42.4555,42.5503,124068.0
2023-09-28 14:20:00,44.89,44.94,44.88,44.93,92957.0,42.5503,42.5976,42.5408,42.5882,92957.0
2023-09-28 14:30:00,44.93,44.94,44.82,44.85,100929.0,42.5882,42.5976,42.4839,42.5123,100929.0
2023-09-28 14:40:00,44.85,44.92,44.83,44.83,83231.0,42.5123,42.5787,42.4934,42.4934,83231.0
2023-09-28 14:50:00,44.83,44.87,44.81,44.87,137572.0,42.4934,42.5313,42.4744,42.5313,137572.0
2023-09-28 15:00:00,44.87,44.9,44.85,44.88,169776.0,42.5313,42.5597,42.5123,42.5408,169776.0
2023-09-28 15:10:00,44.89,44.95,44.86,44.94,181080.0,42.5503,42.6071,42.5218,42.5976,181080.0
2023-09-28 15:20:00,44.95,45.04,44.93,45.03,175799.0,42.6071,42.6924,42.5882,42.683,175799.0
2023-09-28 15:30:00,45.04,45.06,44.91,44.91,237099.0,42.6924,42.7114,42.5692,42.5692,237099.0
2023-09-28 15:40:00,44.91,44.93,44.84,44.85,227050.0,42.5692,42.5882,42.5029,42.5123,227050.0
2023-09-28 15:50:00,44.86,44.9,44.79,44.87,1094329.0,42.5218,42.5597,42.4555,42.5313,1094329.0
2023-09-29 09:30:00,44.89,45.09,44.7,44.71,358335.0,42.5503,42.7398,42.3702,42.3796,358335.0
2023-09-29 09:40:00,44.72,44.76,44.54,44.63,271366.0,42.3891,42.427,42.2185,42.3038,271366.0
2023-09-29 09:50:00,44.62,44.64,44.53,44.61,157116.0,42.2943,42.3133,42.209,42.2848,157116.0
2023-09-29 10:00:00,44.61,44.71,44.56,44.62,156514.0,42.2848,42.3796,42.2375,42.2943,156514.0
2023-09-29 10:10:00,44.62,44.62,44.45,44.46,168092.0,42.2943,42.2943,42.1332,42.1427,168092.0
2023-09-29 10:20:00,44.47,44.47,44.35,44.4,544221.0,42.1521,42.1521,42.0384,42.0858,544221.0
2023-09-29 10:30:00,44.39,44.54,44.39,44.53,182307.0,42.0763,42.2185,42.0763,42.209,182307.0
2023-09-29 10:40:00,44.53,44.57,44.49,44.55,125193.0,42.209,42.2469,42.1711,42.228,125193.0
2023-09-29 10:50:00,44.55,44.58,44.43,44.47,269749.0,42.228,42.2564,42.1142,42.1521,269749.0
2023-09-29 11:00:00,44.48,44.55,44.47,44.52,108916.0,42.1616,42.228,42.1521,42.1995,108916.0
2023-09-29 11:10:00,44.52,44.54,44.48,44.5,74118.0,42.1995,42.2185,42.1616,42.1806,74118.0
2023-09-29 11:20:00,44.5,44.59,44.48,44.5,127377.0,42.1806,42.2659,42.1616,42.1806,127377.0
2023-09-29 11:30:00,44.49,44.53,44.44,44.45,197260.0,42.1711,42.209,42.1237,42.1332,197260.0
2023-09-29 11:40:00,44.45,44.46,44.38,44.4,118632.0,42.1332,42.1427,42.0668,42.0858,118632.0
2023-09-29 11:50:00,44.4,44.43,44.35,44.41,150739.0,42.0858,42.1142,42.0384,42.0953,150739.0
2023-09-29 12:00:00,44.41,44.46,44.34,44.45,306148.0,42.0953,42.1427,42.0289,42.1332,306148.0
2023-09-29 12:10:00,44.45,44.47,44.33,44.41,145777.0,42.1332,42.1521,42.0194,42.0953,145777.0
2023-09-29 12:20:00,44.4,44.42,44.37,44.39,114143.0,42.0858,42.1047,42.0574,42.0763,114143.0
2023-09-29 12:30:00,44.39,44.43,44.34,44.34,98657.0,42.0763,42.1142,42.0289,42.0289,98657.0
2023-09-29 12:40:00,44.34,44.39,44.15,44.16,450277.0,42.0289,42.0763,41.8488,41.8583,450277.0
2023-09-29 12:50:00,44.17,44.24,44.14,44.24,172543.0,41.8678,41.9341,41.8393,41.9341,172543.0
2023-09-29 13:00:00,44.24,44.25,44.1,44.14,145671.0,41.9341,41.9436,41.8014,41.8393,145671.0
2023-09-29 13:10:00,44.14,44.15,44.06,44.09,142342.0,41.8393,41.8488,41.7635,41.7919,142342.0
2023-09-29 13:20:00,44.09,44.15,44.09,44.15,114754.0,41.7919,41.8488,41.7919,41.8488,114754.0
2023-09-29 13:30:00,44.14,44.17,44.09,44.17,121425.0,41.8393,41.8678,41.7919,41.8678,121425.0
2023-09-29 13:40:00,44.16,44.19,44.08,44.1,229740.0,41.8583,41.8867,41.7825,41.8014,229740.0
2023-09-29 13:50:00,44.1,44.12,44.03,44.05,107737.0,41.8014,41.8204,41.7351,41.754,107737.0
2023-09-29 14:00:00,44.05,44.07,43.99,44.05,256565.0,41.754,41.773,41.6972,41.754,256565.0
2023-09-29 14:10:00,44.04,44.11,44.03,44.09,155692.0,41.7446,41.8109,41.7351,41.7919,155692.0
2023-09-29 14:20:00,44.09,44.15,44.05,44.06,148019.0,41.7919,41.8488,41.754,41.7635,148019.0
2023-09-29 14:30:00,44.06,44.08,44.01,44.06,105891.0,41.7635,41.7825,41.7161,41.7635,105891.0
2023-09-29 14:40:00,44.05,44.17,44.05,44.16,194543.0,41.754,41.8678,41.754,41.8583,194543.0
2023-09-29 14:50:00,44.16,44.33,44.15,44.33,361890.0,41.8583,42.0194,41.8488,42.0194,361890.0
2023-09-29 15:00:00,44.33,44.38,44.29,44.35,266319.0,42.0194,42.0668,41.9815,42.0384,266319.0
2023-09-29 15:10:00,44.34,44.39,44.28,44.29,285161.0,42.0289,42.0763,41.972,41.9815,285161.0
2023-09-29 15:20:00,44.29,44.31,44.24,44.28,258402.0,41.9815,42.0005,41.9341,41.972,258402.0
2023-09-29 15:30:00,44.27,44.29,44.22,44.27,224039.0,41.9626,41.9815,41.9152,41.9626,224039.0
2023-09-29 15:40:00,44.27,44.33,44.23,44.33,389489.0,41.9626,42.0194,41.9247,42.0194,389489.0
2023-09-29 15:50:00,44.32,44.46,44.29,44.34,1551251.0,42.01,42.1427,41.9815,42.0289,1551251.0
2023-10-02 09:30:00,44.24,44.65,44.17,44.58,718983.0,41.9341,42.3228,41.8678,42.2564,718983.0
2023-10-02 09:40:00,44.58,44.72,44.5,44.68,344200.0,42.2564,42.3891,42.1806,42.3512,344200.0
2023-10-02 09:50:00,44.68,44.7,44.55,44.58,303622.0,42.3512,42.3702,42.228,42.2564,303622.0
2023-10-02 10:00:00,44.56,44.67,44.54,44.56,279578.0,42.2375,42.3417,42.2185,42.2375,279578.0
2023-10-02 10:10:00,44.56,44.57,44.45,44.52,267744.0,42.2375,42.2469,42.1332,42.1995,267744.0
2023-10-02 10:20:00,44.52,44.55,44.46,44.48,219014.0,42.1995,42.228,42.1427,42.1616,219014.0
2023-10-02 10:30:00,44.48,44.55,44.42,44.53,214656.0,42.1616,42.228,42.1047,42.209,214656.0
2023-10-02 10:40:00,44.53,44.56,44.44,44.56,182529.0,42.209,42.2375,42.1237,42.2375,182529.0
2023-10-02 10:50:00,44.56,44.61,44.53,44.61,279857.0,42.2375,42.2848,42.209,42.2848,279857.0
2023-10-02 11:00:00,44.61,44.72,44.58,44.65,276686.0,42.2848,42.3891,42.2564,42.3228,276686.0
2023-10-02 11:10:00,44.65,44.67,44.59,44.62,322359.0,42.3228,42.3417,42.2659,42.2943,322359.0
2023-10-02 11:20:00,44.62,44.68,44.59,44.66,262416.0,42.2943,42.3512,42.2659,42.3322,262416.0
2023-10-02 11:30:00,44.66,44.68,44.53,44.55,171428.0,42.3322,42.3512,42.209,42.228,171428.0
2023-10-02 11:40:00,44.55,44.57,44.45,44.48,152095.0,42.228,42.2469,42.1332,42.1616,152095.0
2023-10-02 11:50:00,44.48,44.49,44.26,44.27,157157.0,42.1616,42.1711,41.9531,41.9626,157157.0
2023-10-02 12:00:00,44.27,44.31,44.18,44.19,159151.0,41.9626,42.0005,41.8773,41.8867,159151.0
2023-10-02 12:10:00,44.19,44.23,44.11,44.15,193586.0,41.8867,41.9247,41.8109,41.8488,193586.0
2023-10-02 12:20:00,44.16,44.16,44.09,44.13,204068.0,41.8583,41.8583,41.7919,41.8299,204068.0
2023-10-02 12:30:00,44.13,44.18,44.11,44.18,122920.0,41.8299,41.8773,41.8109,41.8773,122920.0
2023-10-02 12:40:00,44.17,44.2,44.14,44.15,151765.0,41.8678,41.8962,41.8393,41.8488,151765.0
2023-10-02 12:50:00,44.15,44.22,44.14,44.18,140450.0,41.8488,41.9152,41.8393,41.8773,140450.0
2023-10-02 13:00:00,44.18,44.27,44.18,44.27,78458.0,41.8773,41.9626,41.8773,41.9626,78458.0
2023-10-02 13:10:00,44.27,44.29,44.22,44.28,149514.0,41.9626,41.9815,41.9152,41.972,149514.0
2023-10-02 13:20:00,44.28,44.32,44.26,44.3,116224.0,41.972,42.01,41.9531,41.991,116224.0
2023-10-02 13:30:00,44.3,44.31,44.19,44.2,128488.0,41.991,42.0005,41.8867,41.8962,128488.0
2023-10-02 13:40:00,44.2,44.29,44.19,44.28,128914.0,41.8962,41.9815,41.8867,41.972,128914.0
2023-10-02 13:50:00,44.27,44.3,44.24,44.26,98917.0,41.9626,41.991,41.9341,41.9531,98917.0
2023-10-02 14:00:00,44.26,44.36,44.22,44.35,134018.0,41.9531,42.0479,41.9152,42.0384,134018.0
2023-10-02 14:10:00,44.36,44.46,44.31,44.33,172066.0,42.0479,42.1427,42.0005,42.0194,172066.0
2023-10-02 14:20:00,44.33,44.33,44.15,44.16,193055.0,42.0194,42.0194,41.8488,41.8583,193055.0
2023-10-02 14:30:00,44.17,44.28,44.17,44.23,193540.0,41.8678,41.972,41.8678,41.9247,193540.0
2023-10-02 14:40:00,44.23,44.28,44.21,44.27,194409.0,41.9247,41.972,41.9057,41.9626,194409.0
2023-10-02 14:50:00,44.27,44.32,44.26,44.3,165673.0,41.9626,42.01,41.9531,41.991,165673.0
2023-10-02 15:00:00,44.3,44.3,44.22,44.27,183337.0,41.991,41.991,41.9152,41.9626,183337.0
2023-10-02 15:10:00,44.27,44.31,44.24,44.27,209899.0,41.9626,42.0005,41.9341,41.9626,209899.0
2023-10-02 15:20:00,44.27,44.34,44.25,44.33,218739.0,41.9626,42.0289,41.9436,42.0194,218739.0
2023-10-02 15:30:00,44.32,44.42,44.31,44.38,443757.0,42.01,42.1047,42.0005,42.0668,443757.0
2023-10-02 15:40:00,44.38,44.44,44.34,44.41,562894.0,42.0668,42.1237,42.0289,42.0953,562894.0
2023-10-02 15:50:00,44.4,44.51,44.38,44.51,1772011.0,42.0858,42.1901,42.0668,42.1901,1772011.0
2023-10-03 09:30:00,43.87,43.99,43.75,43.8,472812.0,41.861,41.9755,41.7465,41.7942,472812.0
2023-10-03 09:40:00,43.79,43.97,43.77,43.96,244569.0,41.7846,41.9564,41.7655,41.9468,244569.0
2023-10-03 09:50:00,43.96,44.13,43.92,44.12,202169.0,41.9468,42.1091,41.9087,42.0995,202169.0
2023-10-03 10:00:00,44.12,44.12,43.78,43.79,367250.0,42.0995,42.0995,41.7751,41.7846,367250.0
2023-10-03 10:10:00,43.8,43.88,43.62,43.68,274594.0,41.7942,41.8705,41.6224,41.6797,274594.0
2023-10-03 10:20:00,43.68,43.71,43.61,43.62,258544.0,41.6797,41.7083,41.6129,41.6224,258544.0
2023-10-03 10:30:00,43.61,43.67,43.57,43.59,258864.0,41.6129,41.6701,41.5747,41.5938,258864.0
2023-10-03 10:40:00,43.59,43.64,43.56,43.62,213493.0,41.5938,41.6415,41.5652,41.6224,213493.0
2023-10-03 10:50:00,43.62,43.71,43.59,43.66,236507.0,41.6224,41.7083,41.5938,41.6606,236507.0
2023-10-03 11:00:00,43.65,43.71,43.59,43.61,200984.0,41.651,41.7083,41.5938,41.6129,200984.0
2023-10-03 11:10:00,43.62,43.66,43.58,43.64,223991.0,41.6224,41.6606,41.5842,41.6415,223991.0
2023-10-03 11:20:00,43.63,43.66,43.53,43.59,213044.0,41.6319,41.6606,41.5365,41.5938,213044.0
2023-10-03 11:30:00,43.58,43.63,43.52,43.58,195658.0,41.5842,41.6319,41.527,41.5842,195658.0
2023-10-03 11:40:00,43.58,43.59,43.49,43.51,203532.0,41.5842,41.5938,41.4984,41.5174,203532.0
2023-10-03 11:50:00,43.51,43.51,43.44,43.48,139697.0,41.5174,41.5174,41.4506,41.4888,139697.0
2023-10-03 12:00:00,43.48,43.56,43.46,43.55,166944.0,41.4888,41.5652,41.4697,41.5556,166944.0
2023-10-03 12:10:00,43.55,43.62,43.52,43.57,193807.0,41.5556,41.6224,41.527,41.5747,193807.0
2023-10-03 12:20:00,43.57,43.58,43.49,43.58,175990.0,41.5747,41.5842,41.4984,41.5842,175990.0
2023-10-03 12:30:00,43.58,43.59,43.52,43.56,125582.0,41.5842,41.5938,41.527,41.5652,125582.0
2023-10-03 12:40:00,43.56,43.61,43.54,43.6,142553.0,41.5652,41.6129,41.5461,41.6033,142553.0
2023-10-03 12:50:00,43.6,43.64,43.57,43.59,183489.0,41.6033,41.6415,41.5747,41.5938,183489.0
2023-10-03 13:00:00,43.6,43.66,43.59,43.62,265186.0,41.6033,41.6606,41.5938,41.6224,265186.0
2023-10-03 13:10:00,43.61,43.67,43.6,43.64,243813.0,41.6129,41.6701,41.6033,41.6415,243813.0
2023-10-03 13:20:00,43.64,43.67,43.61,43.67,131819.0,41.6415,41.6701,41.6129,41.6701,131819.0
2023-10-03 13:30:00,43.67,43.68,43.52,43.56,182846.0,41.6701,41.6797,41.527,41.5652,182846.0
2023-10-03 13:40:00,43.56,43.6,43.55,43.59,143312.0,41.5652,41.6033,41.5556,41.5938,143312.0
2023-10-03 13:50:00,43.59,43.6,43.56,43.58,136772.0,41.5938,41.6033,41.5652,41.5842,136772.0
2023-10-03 14:00:00,43.58,43.61,43.5,43.54,791494.0,41.5842,41.6129,41.5079,41.5461,791494.0
2023-10-03 14:10:00,43.55,43.57,43.51,43.55,144193.0,41.5556,41.5747,41.5174,41.5556,144193.0
2023-10-03 14:20:00,43.55,43.55,43.46,43.49,218502.0,41.5556,41.5556,41.4697,41.4984,218502.0
2023-10-03 14:30:00,43.49,43.51,43.46,43.48,210750.0,41.4984,41.5174,41.4697,41.4888,210750.0
2023-10-03 14:40:00,43.48,43.55,43.46,43.53,288501.0,41.4888,41.5556,41.4697,41.5365,288501.0
2023-10-03 14:50:00,43.52,43.53,43.46,43.48,307669.0,41.527,41.5365,41.4697,41.4888,307669.0
2023-10-03 15:00:00,43.48,43.51,43.4,43.43,562794.0,41.4888,41.5174,41.4125,41.4411,562794.0
2023-10-03 15:10:00,43.43,43.52,43.42,43.51,393575.0,41.4411,41.527,41.4316,41.5174,393575.0
2023-10-03 15:20:00,43.51,43.54,43.47,43.48,450997.0,41.5174,41.5461,41.4793,41.4888,450997.0
2023-10-03 15:30:00,43.48,43.5,43.42,43.45,462629.0,41.4888,41.5079,41.4316,41.4602,462629.0
2023-10-03 15:40:00,43.45,43.51,43.38,43.4,664973.0,41.4602,41.5174,41.3934,41.4125,664973.0
2023-10-03 15:50:00,43.39,43.48,43.31,43.46,1838463.0,41.4029,41.4888,41.3266,41.4697,1838463.0
2023-10-04 09:30:00,43.39,43.58,43.34,43.5,494604.0,41.4029,41.5842,41.3552,41.5079,494604.0
2023-10-04 09:40:00,43.49,43.5,43.36,43.4,266160.0,41.4984,41.5079,41.3743,41.4125,266160.0
2023-10-04 09:50:00,43.4,43.54,43.34,43.51,313853.0,41.4125,41.5461,41.3552,41.5174,313853.0
2023-10-04 10:00:00,43.5,43.52,43.36,43.46,260299.0,41.5079,41.527,41.3743,41.4697,260299.0
2023-10-04 10:10:00,43.46,43.52,43.43,43.48,229182.0,41.4697,41.527,41.4411,41.4888,229182.0
2023-10-04 10:20:00,43.48,43.5,43.38,43.43,461123.0,41.4888,41.5079,41.3934,41.4411,461123.0
2023-10-04 10:30:00,43.42,43.47,43.39,43.41,276675.0,41.4316,41.4793,41.4029,41.422,276675.0
2023-10-04 10:40:00,43.41,43.45,43.22,43.23,218258.0,41.422,41.4602,41.2407,41.2503,218258.0
2023-10-04 10:50:00,43.23,43.26,43.19,43.22,298787.0,41.2503,41.2789,41.2121,41.2407,298787.0
2023-10-04 11:00:00,43.21,43.23,43.15,43.2,245725.0,41.2312,41.2503,41.1739,41.2216,245725.0
2023-10-04 11:10:00,43.2,43.26,43.18,43.26,374874.0,41.2216,41.2789,41.2026,41.2789,374874.0
2023-10-04 11:20:00,43.26,43.29,43.23,43.28,338528.0,41.2789,41.3075,41.2503,41.298,338528.0
2023-10-04 11:30:00,43.28,43.31,43.23,43.26,247318.0,41.298,41.3266,41.2503,41.2789,247318.0
2023-10-04 11:40:00,43.26,43.3,43.21,43.26,411046.0,41.2789,41.3171,41.2312,41.2789,411046.0
2023-10-04 11:50:00,43.26,43.36,43.24,43.33,659423.0,41.2789,41.3743,41.2598,41.3457,659423.0
2023-10-04 12:00:00,43.34,43.4,43.29,43.37,303818.0,41.3552,41.4125,41.3075,41.3839,303818.0
2023-10-04 12:10:00,43.38,43.51,43.37,43.5,294585.0,41.3934,41.5174,41.3839,41.5079,294585.0
2023-10-04 12:20:00,43.5,43.53,43.45,43.52,237686.0,41.5079,41.5365,41.4602,41.527,237686.0
2023-10-04 12:30:00,43.52,43.52,43.48,43.51,209332.0,41.527,41.527,41.4888,41.5174,209332.0
2023-10-04 12:40:00,43.51,43.51,43.41,43.44,247329.0,41.5174,41.5174,41.422,41.4506,247329.0
2023-10-04 12:50:00,43.43,43.45,43.35,43.39,168979.0,41.4411,41.4602,41.3648,41.4029,168979.0
2023-10-04 13:00:00,43.4,43.44,43.37,43.43,177286.0,41.4125,41.4506,41.3839,41.4411,177286.0
2023-10-04 13:10:00,43.43,43.43,43.37,43.39,134395.0,41.4411,41.4411,41.3839,41.4029,134395.0
2023-10-04 13:20:00,43.39,43.4,43.27,43.29,187682.0,41.4029,41.4125,41.2884,41.3075,187682.0
2023-10-04 13:30:00,43.28,43.31,43.23,43.3,153515.0,41.298,41.3266,41.2503,41.3171,153515.0
2023-10-04 13:40:00,43.3,43.31,43.25,43.29,121823.0,41.3171,41.3266,41.2694,41.3075,121823.0
2023-10-04 13:50:00,43.3,43.32,43.25,43.29,128485.0,41.3171,41.3361,41.2694,41.3075,128485.0
2023-10-04 14:00:00,43.29,43.31,43.25,43.29,146695.0,41.3075,41.3266,41.2694,41.3075,146695.0
2023-10-04 14:10:00,43.28,43.35,43.28,43.34,195981.0,41.298,41.3648,41.298,41.3552,195981.0
2023-10-04 14:20:00,43.34,43.38,43.29,43.37,183757.0,41.3552,41.3934,41.3075,41.3839,183757.0
2023-10-04 14:30:00,43.37,43.39,43.31,43.31,255748.0,41.3839,41.4029,41.3266,41.3266,255748.0
2023-10-04 14:40:00,43.32,43.34,43.28,43.3,416703.0,41.3361,41.3552,41.298,41.3171,416703.0
2023-10-04 14:50:00,43.3,43.37,43.3,43.34,321100.0,41.3171,41.3839,41.3171,41.3552,321100.0
2023-10-04 15:00:00,43.34,43.38,43.3,43.34,387317.0,41.3552,41.3934,41.3171,41.3552,387317.0
2023-10-04 15:10:00,43.35,43.45,43.34,43.43,466985.0,41.3648,41.4602,41.3552,41.4411,466985.0
2023-10-04 15:20:00,43.44,43.48,43.4,43.45,187914.0,41.4506,41.4888,41.4125,41.4602,187914.0
2023-10-04 15:30:00,43.44,43.5,43.41,43.47,653875.0,41.4506,41.5079,41.422,41.4793,653875.0
2023-10-04 15:40:00,43.47,43.48,43.39,43.41,633957.0,41.4793,41.4888,41.4029,41.422,633957.0
2023-10-04 15:50:00,43.42,43.49,43.38,43.44,2382206.0,41.4316,41.4984,41.3934,41.4506,2382206.0
2023-10-05 09:30:00,43.44,43.6,43.34,43.4,543098.0,41.4506,41.6033,41.3552,41.4125,543098.0
2023-10-05 09:40:00,43.4,43.41,43.31,43.33,231906.0,41.4125,41.422,41.3266,41.3457,231906.0
2023-10-05 09:50:00,43.33,43.42,43.32,43.41,273889.0,41.3457,41.4316,41.3361,41.422,273889.0
2023-10-05 10:00:00,43.41,43.42,43.24,43.25,239852.0,41.422,41.4316,41.2598,41.2694,239852.0
2023-10-05 10:10:00,43.24,43.28,43.19,43.23,651689.0,41.2598,41.298,41.2121,41.2503,651689.0
2023-10-05 10:20:00,43.22,43.31,43.19,43.24,320947.0,41.2407,41.3266,41.2121,41.2598,320947.0
2023-10-05 10:30:00,43.25,43.25,43.1,43.11,302606.0,41.2694,41.2694,41.1262,41.1358,302606.0
2023-10-05 10:40:00,43.1,43.23,43.09,43.21,200963.0,41.1262,41.2503,41.1167,41.2312,200963.0
2023-10-05 10:50:00,43.2,43.26,43.15,43.2,244309.0,41.2216,41.2789,41.1739,41.2216,244309.0
2023-10-05 11:00:00,43.19,43.25,43.14,43.17,149032.0,41.2121,41.2694,41.1644,41.193,149032.0
2023-10-05 11:10:00,43.18,43.27,43.17,43.17,191728.0,41.2026,41.2884,41.193,41.193,191728.0
2023-10-05 11:20:00,43.16,43.21,43.13,43.14,215675.0,41.1835,41.2312,41.1548,41.1644,215675.0
2023-10-05 11:30:00,43.14,43.15,43.02,43.02,258895.0,41.1644,41.1739,41.0499,41.0499,258895.0
2023-10-05 11:40:00,43.02,43.05,42.94,42.97,201215.0,41.0499,41.0785,40.9735,41.0022,201215.0
2023-10-05 11:50:00,42.97,43.02,42.89,42.91,226562.0,41.0022,41.0499,40.9258,40.9449,226562.0
2023-10-05 12:00:00,42.91,42.95,42.87,42.94,167401.0,40.9449,40.9831,40.9068,40.9735,167401.0
2023-10-05 12:10:00,42.94,42.98,42.92,42.95,304214.0,40.9735,41.0117,40.9545,40.9831,304214.0
2023-10-05 12:20:00,42.95,43.1,42.94,43.09,226361.0,40.9831,41.1262,40.9735,41.1167,226361.0
2023-10-05 12:30:00,43.09,43.11,42.98,42.99,250863.0,41.1167,41.1358,41.0117,41.0213,250863.0
2023-10-05 12:40:00,42.99,43.0,42.93,42.95,146595.0,41.0213,41.0308,40.964,40.9831,146595.0
2023-10-05 12:50:00,42.95,43.01,42.94,42.99,154781.0,40.9831,41.0403,40.9735,41.0213,154781.0
2023-10-05 13:00:00,43.0,43.01,42.9,42.91,166590.0,41.0308,41.0403,40.9354,40.9449,166590.0
2023-10-05 13:10:00,42.91,43.0,42.9,42.96,214916.0,40.9449,41.0308,40.9354,40.9926,214916.0
2023-10-05 13:20:00,42.96,43.01,42.95,43.01,218234.0,40.9926,41.0403,40.9831,41.0403,218234.0
2023-10-05 13:30:00,43.01,43.11,42.97,43.08,390915.0,41.0403,41.1358,41.0022,41.1071,390915.0
2023-10-05 13:40:00,43.08,43.14,43.07,43.11,225889.0,41.1071,41.1644,41.0976,41.1358,225889.0
2023-10-05 13:50:00,43.11,43.16,43.1,43.14,305563.0,41.1358,41.1835,41.1262,41.1644,305563.0
2023-10-05 14:00:00,43.15,43.22,43.13,43.17,186355.0,41.1739,41.2407,41.1548,41.193,186355.0
2023-10-05 14:10:00,43.18,43.27,43.16,43.22,232786.0,41.2026,41.2884,41.1835,41.2407,232786.0
2023-10-05 14:20:00,43.21,43.22,43.17,43.19,139477.0,41.2312,41.2407,41.193,41.2121,139477.0
2023-10-05 14:30:00,43.21,43.27,43.19,43.25,192645.0,41.2312,41.2884,41.2121,41.2694,192645.0
2023-10-05 14:40:00,43.25,43.25,43.19,43.22,156323.0,41.2694,41.2694,41.2121,41.2407,156323.0
2023-10-05 14:50:00,43.21,43.25,43.2,43.24,218273.0,41.2312,41.2694,41.2216,41.2598,218273.0
2023-10-05 15:00:00,43.24,43.3,43.22,43.29,168543.0,41.2598,41.3171,41.2407,41.3075,168543.0
2023-10-05 15:10:00,43.28,43.28,43.16,43.16,222570.0,41.298,41.298,41.1835,41.1835,222570.0
2023-10-05 15:20:00,43.16,43.19,43.12,43.16,337840.0,41.1835,41.2121,41.1453,41.1835,337840.0
2023-10-05 15:30:00,43.16,43.17,43.09,43.12,351512.0,41.1835,41.193,41.1167,41.1453,351512.0
2023-10-05 15:40:00,43.12,43.13,43.06,43.09,442267.0,41.1453,41.1548,41.0881,41.1167,442267.0
2023-10-05 15:50:00,43.09,43.14,42.99,43.03,1723787.0,41.1167,41.1644,41.0213,41.0594,1723787.0
2023-10-06 09:30:00,42.71,42.82,42.39,42.46,522184.0,40.7541,40.859,40.4487,40.5155,522184.0
2023-10-06 09:40:00,42.46,42.56,42.38,42.52,260310.0,40.5155,40.6109,40.4392,40.5728,260310.0
2023-10-06 09:50:00,42.52,42.65,42.45,42.64,252235.0,40.5728,40.6968,40.506,40.6873,252235.0
2023-10-06 10:00:00,42.64,42.77,42.61,42.73,336846.0,40.6873,40.8113,40.6587,40.7732,336846.0
2023-10-06 10:10:00,42.73,42.96,42.72,42.83,361987.0,40.7732,40.9926,40.7636,40.8686,361987.0
2023-10-06 10:20:00,42.82,43.05,42.73,43.01,274178.0,40.859,41.0785,40.7732,41.0403,274178.0
2023-10-06 10:30:00,43.01,43.24,43.0,43.21,327672.0,41.0403,41.2598,41.0308,41.2312,327672.0
2023-10-06 10:40:00,43.22,43.25,43.1,43.16,289089.0,41.2407,41.2694,41.1262,41.1835,289089.0
2023-10-06 10:50:00,43.16,43.16,43.06,43.13,243926.0,41.1835,41.1835,41.0881,41.1548,243926.0
2023-10-06 11:00:00,43.13,43.23,43.08,43.22,454015.0,41.1548,41.2503,41.1071,41.2407,454015.0
2023-10-06 11:10:00,43.22,43.23,43.1,43.14,248696.0,41.2407,41.2503,41.1262,41.1644,248696.0
2023-10-06 11:20:00,43.14,43.22,43.1,43.16,340754.0,41.1644,41.2407,41.1262,41.1835,340754.0
2023-10-06 11:30:00,43.17,43.23,43.13,43.23,387601.0,41.193,41.2503,41.1548,41.2503,387601.0
2023-10-06 11:40:00,43.23,43.39,43.22,43.39,179465.0,41.2503,41.4029,41.2407,41.4029,179465.0
2023-10-06 11:50:00,43.39,43.48,43.34,43.47,160669.0,41.4029,41.4888,41.3552,41.4793,160669.0
2023-10-06 12:00:00,43.48,43.54,43.45,43.46,246774.0,41.4888,41.5461,41.4602,41.4697,246774.0
2023-10-06 12:10:00,43.47,43.49,43.41,43.44,200232.0,41.4793,41.4984,41.422,41.4506,200232.0
2023-10-06 12:20:00,43.45,43.45,43.27,43.33,274340.0,41.4602,41.4602,41.2884,41.3457,274340.0
2023-10-06 12:30:00,43.33,43.33,43.27,43.29,269311.0,41.3457,41.3457,41.2884,41.3075,269311.0
2023-10-06 12:40:00,43.29,43.33,43.27,43.3,317103.0,41.3075,41.3457,41.2884,41.3171,317103.0
2023-10-06 12:50:00,43.31,43.33,43.21,43.27,286836.0,41.3266,41.3457,41.2312,41.2884,286836.0
2023-10-06 13:00:00,43.27,43.31,43.24,43.26,251406.0,41.2884,41.3266,41.2598,41.2789,251406.0
2023-10-06 13:10:00,43.26,43.32,43.2,43.3,290765.0,41.2789,41.3361,41.2216,41.3171,290765.0
2023-10-06 13:20:00,43.3,43.36,43.3,43.35,187552.0,41.3171,41.3743,41.3171,41.3648,187552.0
2023-10-06 13:30:00,43.36,43.44,43.35,43.44,392543.0,41.3743,41.4506,41.3648,41.4506,392543.0
2023-10-06 13:40:00,43.44,43.48,43.41,43.45,179588.0,41.4506,41.4888,41.422,41.4602,179588.0
2023-10-06 13:50:00,43.45,43.51,43.4,43.46,269972.0,41.4602,41.5174,41.4125,41.4697,269972.0
2023-10-06 14:00:00,43.46,43.6,43.44,43.57,182528.0,41.4697,41.6033,41.4506,41.5747,182528.0
2023-10-06 14:10:00,43.58,43.6,43.54,43.55,179788.0,41.5842,41.6033,41.5461,41.5556,179788.0
2023-10-06 14:20:00,43.54,43.59,43.53,43.59,238775.0,41.5461,41.5938,41.5365,41.5938,238775.0
2023-10-06 14:30:00,43.59,43.6,43.53,43.59,277101.0,41.5938,41.6033,41.5365,41.5938,277101.0
2023-10-06 14:40:00,43.59,43.61,43.56,43.57,294117.0,41.5938,41.6129,41.5652,41.5747,294117.0
2023-10-06 14:50:00,43.57,43.59,43.54,43.57,211789.0,41.5747,41.5938,41.5461,41.5747,211789.0
2023-10-06 15:00:00,43.56,43.59,43.51,43.57,303286.0,41.5652,41.5938,41.5174,41.5747,303286.0
2023-10-06 15:10:00,43.57,43.58,43.51,43.54,272522.0,41.5747,41.5842,41.5174,41.5461,272522.0
2023-10-06 15:20:00,43.54,43.55,43.51,43.54,348527.0,41.5461,41.5556,41.5174,41.5461,348527.0
2023-10-06 15:30:00,43.54,43.55,43.44,43.5,361572.0,41.5461,41.5556,41.4506,41.5079,361572.0
2023-10-06 15:40:00,43.5,43.51,43.43,43.48,494316.0,41.5079,41.5174,41.4411,41.4888,494316.0
2023-10-06 15:50:00,43.47,43.49,43.41,43.46,1737653.0,41.4793,41.4984,41.422,41.4697,1737653.0
2023-10-09 09:30:00,43.46,43.54,43.38,43.46,438620.0,41.4697,41.5461,41.3934,41.4697,438620.0
2023-10-09 09:40:00,43.46,43.63,43.44,43.55,355529.0,41.4697,41.6319,41.4506,41.5556,355529.0
2023-10-09 09:50:00,43.55,43.61,43.51,43.59,170028.0,41.5556,41.6129,41.5174,41.5938,170028.0
2023-10-09 10:00:00,43.58,43.6,43.38,43.39,187818.0,41.5842,41.6033,41.3934,41.4029,187818.0
2023-10-09 10:10:00,43.4,43.44,43.37,43.44,184538.0,41.4125,41.4506,41.3839,41.4506,184538.0
2023-10-09 10:20:00,43.44,43.46,43.38,43.39,242140.0,41.4506,41.4697,41.3934,41.4029,242140.0
2023-10-09 10:30:00,43.4,43.44,43.35,43.36,227166.0,41.4125,41.4506,41.3648,41.3743,227166.0
2023-10-09 10:40:00,43.36,43.51,43.36,43.44,382705.0,41.3743,41.5174,41.3743,41.4506,382705.0
2023-10-09 10:50:00,43.43,43.47,43.39,43.47,261551.0,41.4411,41.4793,41.4029,41.4793,261551.0
2023-10-09 11:00:00,43.47,43.69,43.45,43.68,180209.0,41.4793,41.6892,41.4602,41.6797,180209.0
2023-10-09 11:10:00,43.68,43.75,43.66,43.74,140562.0,41.6797,41.7465,41.6606,41.7369,140562.0
2023-10-09 11:20:00,43.75,43.8,43.73,43.78,283022.0,41.7465,41.7942,41.7274,41.7751,283022.0
2023-10-09 11:30:00,43.79,43.84,43.75,43.82,204168.0,41.7846,41.8323,41.7465,41.8132,204168.0
2023-10-09 11:40:00,43.83,43.87,43.8,43.81,133102.0,41.8228,41.861,41.7942,41.8037,133102.0
2023-10-09 11:50:00,43.81,43.87,43.81,43.87,205113.0,41.8037,41.861,41.8037,41.861,205113.0
2023-10-09 12:00:00,43.87,43.88,43.8,43.88,118589.0,41.861,41.8705,41.7942,41.8705,118589.0
2023-10-09 12:10:00,43.88,43.91,43.84,43.89,121370.0,41.8705,41.8991,41.8323,41.88,121370.0
2023-10-09 12:20:00,43.89,43.93,43.87,43.87,94305.0,41.88,41.9182,41.861,41.861,94305.0
2023-10-09 12:30:00,43.87,43.88,43.78,43.8,147298.0,41.861,41.8705,41.7751,41.7942,147298.0
2023-10-09 12:40:00,43.8,43.88,43.8,43.86,197735.0,41.7942,41.8705,41.7942,41.8514,197735.0
2023-10-09 12:50:00,43.86,43.9,43.83,43.9,231008.0,41.8514,41.8896,41.8228,41.8896,231008.0
2023-10-09 13:00:00,43.9,43.91,43.87,43.91,136930.0,41.8896,41.8991,41.861,41.8991,136930.0
2023-10-09 13:10:00,43.91,43.96,43.9,43.96,171849.0,41.8991,41.9468,41.8896,41.9468,171849.0
2023-10-09 13:20:00,43.96,44.01,43.92,44.01,192423.0,41.9468,41.9945,41.9087,41.9945,192423.0
2023-10-09 13:30:00,44.01,44.12,44.0,44.12,196686.0,41.9945,42.0995,41.985,42.0995,196686.0
2023-10-09 13:40:00,44.12,44.17,44.1,44.14,243558.0,42.0995,42.1472,42.0804,42.1186,243558.0
2023-10-09 13:50:00,44.14,44.19,44.12,44.18,205223.0,42.1186,42.1663,42.0995,42.1568,205223.0
2023-10-09 14:00:00,44.18,44.24,44.16,44.22,296218.0,42.1568,42.214,42.1377,42.1949,296218.0
2023-10-09 14:10:00,44.23,44.23,44.18,44.18,187015.0,42.2045,42.2045,42.1568,42.1568,187015.0
2023-10-09 14:20:00,44.19,44.2,44.14,44.2,204563.0,42.1663,42.1758,42.1186,42.1758,204563.0
2023-10-09 14:30:00,44.2,44.22,44.12,44.14,162811.0,42.1758,42.1949,42.0995,42.1186,162811.0
2023-10-09 14:40:00,44.14,44.23,44.14,44.19,159503.0,42.1186,42.2045,42.1186,42.1663,159503.0
2023-10-09 14:50:00,44.19,44.2,44.12,44.14,146078.0,42.1663,42.1758,42.0995,42.1186,146078.0
2023-10-09 15:00:00,44.15,44.17,44.09,44.15,177631.0,42.1281,42.1472,42.0709,42.1281,177631.0
2023-10-09 15:10:00,44.15,44.16,44.09,44.1,229710.0,42.1281,42.1377,42.0709,42.0804,229710.0
2023-10-09 15:20:00,44.09,44.15,44.07,44.08,198052.0,42.0709,42.1281,42.0518,42.0613,198052.0
2023-10-09 15:30:00,44.08,44.13,44.05,44.09,406931.0,42.0613,42.1091,42.0327,42.0709,406931.0
2023-10-09 15:40:00,44.09,44.1,44.03,44.09,448236.0,42.0709,42.0804,42.0136,42.0709,448236.0
2023-10-09 15:50:00,44.08,44.13,44.04,44.1,1549596.0,42.0613,42.1091,42.0232,42.0804,1549596.0
2023-10-10 09:30:00,44.24,44.27,43.89,43.94,509667.0,42.214,42.2426,41.88,41.9278,509667.0
2023-10-10 09:40:00,43.95,44.05,43.82,44.04,227730.0,41.9373,42.0327,41.8132,42.0232,227730.0
2023-10-10 09:50:00,44.05,44.1,43.94,44.02,203464.0,42.0327,42.0804,41.9278,42.0041,203464.0
2023-10-10 10:00:00,44.03,44.25,44.02,44.24,237768.0,42.0136,42.2236,42.0041,42.214,237768.0
2023-10-10 10:10:00,44.25,44.37,44.23,44.27,210585.0,42.2236,42.3381,42.2045,42.2426,210585.0
2023-10-10 10:20:00,44.27,44.33,44.24,44.3,185988.0,42.2426,42.2999,42.214,42.2713,185988.0
2023-10-10 10:30:00,44.3,44.35,44.22,44.26,247507.0,42.2713,42.319,42.1949,42.2331,247507.0
2023-10-10 10:40:00,44.26,44.35,44.25,44.32,278999.0,42.2331,42.319,42.2236,42.2904,278999.0
2023-10-10 10:50:00,44.32,44.42,44.29,44.4,386235.0,42.2904,42.3858,42.2617,42.3667,386235.0
2023-10-10 11:00:00,44.4,44.53,44.36,44.5,240456.0,42.3667,42.4907,42.3285,42.4621,240456.0
2023-10-10 11:10:00,44.5,44.63,44.49,44.58,236174.0,42.4621,42.5862,42.4526,42.5384,236174.0
2023-10-10 11:20:00,44.59,44.59,44.44,44.47,189710.0,42.548,42.548,42.4049,42.4335,189710.0
2023-10-10 11:30:00,44.46,44.52,44.45,44.51,196092.0,42.4239,42.4812,42.4144,42.4716,196092.0
2023-10-10 11:40:00,44.51,44.52,44.46,44.51,158810.0,42.4716,42.4812,42.4239,42.4716,158810.0
2023-10-10 11:50:00,44.51,44.55,44.49,44.55,192659.0,42.4716,42.5098,42.4526,42.5098,192659.0
2023-10-10 12:00:00,44.55,44.55,44.49,44.53,140621.0,42.5098,42.5098,42.4526,42.4907,140621.0
2023-10-10 12:10:00,44.53,44.54,44.51,44.52,102699.0,42.4907,42.5003,42.4716,42.4812,102699.0
2023-10-10 12:20:00,44.53,44.63,44.51,44.63,148878.0,42.4907,42.5862,42.4716,42.5862,148878.0
2023-10-10 12:30:00,44.63,44.66,44.62,44.65,144496.0,42.5862,42.6148,42.5766,42.6052,144496.0
2023-10-10 12:40:00,44.65,44.66,44.55,44.57,120815.0,42.6052,42.6148,42.5098,42.5289,120815.0
2023-10-10 12:50:00,44.57,44.59,44.52,44.57,249765.0,42.5289,42.548,42.4812,42.5289,249765.0
2023-10-10 13:00:00,44.57,44.6,44.42,44.45,175002.0,42.5289,42.5575,42.3858,42.4144,175002.0
2023-10-10 13:10:00,44.45,44.57,44.44,44.57,146552.0,42.4144,42.5289,42.4049,42.5289,146552.0
2023-10-10 13:20:00,44.57,44.6,44.54,44.59,118438.0,42.5289,42.5575,42.5003,42.548,118438.0
2023-10-10 13:30:00,44.59,44.6,44.51,44.57,122415.0,42.548,42.5575,42.4716,42.5289,122415.0
2023-10-10 13:40:00,44.58,44.59,44.53,44.57,142902.0,42.5384,42.548,42.4907,42.5289,142902.0
2023-10-10 13:50:00,44.57,44.62,44.52,44.57,162700.0,42.5289,42.5766,42.4812,42.5289,162700.0
2023-10-10 14:00:00,44.57,44.64,44.56,44.59,231826.0,42.5289,42.5957,42.5194,42.548,231826.0
2023-10-10 14:10:00,44.59,44.64,44.54,44.62,148217.0,42.548,42.5957,42.5003,42.5766,148217.0
2023-10-10 14:20:00,44.62,44.63,44.53,44.54,241367.0,42.5766,42.5862,42.4907,42.5003,241367.0
2023-10-10 14:30:00,44.54,44.6,44.52,44.57,124565.0,42.5003,42.5575,42.4812,42.5289,124565.0
2023-10-10 14:40:00,44.57,44.65,44.55,44.59,164639.0,42.5289,42.6052,42.5098,42.548,164639.0
2023-10-10 14:50:00,44.59,44.6,44.46,44.5,223358.0,42.548,42.5575,42.4239,42.4621,223358.0
2023-10-10 15:00:00,44.5,44.55,44.49,44.55,176780.0,42.4621,42.5098,42.4526,42.5098,176780.0
2023-10-10 15:10:00,44.55,44.59,44.53,44.53,209292.0,42.5098,42.548,42.4907,42.4907,209292.0
2023-10-10 15:20:00,44.53,44.54,44.48,44.48,246784.0,42.4907,42.5003,42.443,42.443,246784.0
2023-10-10 15:30:00,44.48,44.52,44.47,44.5,304020.0,42.443,42.4812,42.4335,42.4621,304020.0
2023-10-10 15:40:00,44.5,44.55,44.48,44.55,392093.0,42.4621,42.5098,42.443,42.5098,392093.0
2023-10-10 15:50:00,44.55,44.56,44.43,44.46,1319924.0,42.5098,42.5194,42.3953,42.4239,1319924.0
2023-10-11 09:30:00,44.66,44.93,44.51,44.58,1031669.0,42.6148,42.8724,42.4716,42.5384,1031669.0
2023-10-11 09:40:00,44.59,44.64,44.5,44.63,299384.0,42.548,42.5957,42.4621,42.5862,299384.0
2023-10-11 09:50:00,44.64,44.68,44.57,44.66,219211.0,42.5957,42.6339,42.5289,42.6148,219211.0
2023-10-11 10:00:00,44.66,44.81,44.64,44.71,240128.0,42.6148,42.7579,42.5957,42.6625,240128.0
2023-10-11 10:10:00,44.7,44.72,44.6,44.61,224800.0,42.6529,42.672,42.5575,42.5671,224800.0
2023-10-11 10:20:00,44.6,44.7,44.59,44.7,206350.0,42.5575,42.6529,42.548,42.6529,206350.0
2023-10-11 10:30:00,44.7,44.7,44.58,44.6,326640.0,42.6529,42.6529,42.5384,42.5575,326640.0
2023-10-11 10:40:00,44.6,44.6,44.47,44.55,321847.0,42.5575,42.5575,42.4335,42.5098,321847.0
2023-10-11 10:50:00,44.55,44.6,44.47,44.49,237216.0,42.5098,42.5575,42.4335,42.4526,237216.0
2023-10-11 11:00:00,44.49,44.6,44.48,44.53,183029.0,42.4526,42.5575,42.443,42.4907,183029.0
2023-10-11 11:10:00,44.53,44.58,44.46,44.47,276218.0,42.4907,42.5384,42.4239,42.4335,276218.0
2023-10-11 11:20:00,44.48,44.49,44.42,44.43,150122.0,42.443,42.4526,42.3858,42.3953,150122.0
2023-10-11 11:30:00,44.44,44.49,44.43,44.47,175746.0,42.4049,42.4526,42.3953,42.4335,175746.0
2023-10-11 11:40:00,44.47,44.49,44.39,44.44,169298.0,42.4335,42.4526,42.3571,42.4049,169298.0
2023-10-11 11:50:00,44.45,44.47,44.41,44.42,107852.0,42.4144,42.4335,42.3762,42.3858,107852.0
2023-10-11 12:00:00,44.43,44.46,44.38,44.38,170102.0,42.3953,42.4239,42.3476,42.3476,170102.0
2023-10-11 12:10:00,44.38,44.41,44.37,44.4,125545.0,42.3476,42.3762,42.3381,42.3667,125545.0
2023-10-11 12:20:00,44.4,44.41,44.35,44.37,115242.0,42.3667,42.3762,42.319,42.3381,115242.0
2023-10-11 12:30:00,44.37,44.42,44.35,44.41,136145.0,42.3381,42.3858,42.319,42.3762,136145.0
2023-10-11 12:40:00,44.4,44.42,44.37,44.39,114265.0,42.3667,42.3858,42.3381,42.3571,114265.0
2023-10-11 12:50:00,44.38,44.4,44.33,44.4,112058.0,42.3476,42.3667,42.2999,42.3667,112058.0
2023-10-11 13:00:00,44.4,44.42,44.32,44.36,106577.0,42.3667,42.3858,42.2904,42.3285,106577.0
2023-10-11 13:10:00,44.37,44.39,44.3,44.3,123538.0,42.3381,42.3571,42.2713,42.2713,123538.0
2023-10-11 13:20:00,44.3,44.33,44.28,44.3,176042.0,42.2713,42.2999,42.2522,42.2713,176042.0
2023-10-11 13:30:00,44.29,44.31,44.25,44.27,142328.0,42.2617,42.2808,42.2236,42.2426,142328.0
2023-10-11 13:40:00,44.27,44.29,44.23,44.25,104110.0,42.2426,42.2617,42.2045,42.2236,104110.0
2023-10-11 13:50:00,44.25,44.29,44.22,44.29,114210.0,42.2236,42.2617,42.1949,42.2617,114210.0
2023-10-11 14:00:00,44.28,44.33,44.25,44.27,166001.0,42.2522,42.2999,42.2236,42.2426,166001.0
2023-10-11 14:10:00,44.27,44.31,44.26,44.28,150030.0,42.2426,42.2808,42.2331,42.2522,150030.0
2023-10-11 14:20:00,44.28,44.35,44.27,44.29,293671.0,42.2522,42.319,42.2426,42.2617,293671.0
2023-10-11 14:30:00,44.3,44.31,44.21,44.23,257985.0,42.2713,42.2808,42.1854,42.2045,257985.0
2023-10-11 14:40:00,44.23,44.25,44.19,44.23,188371.0,42.2045,42.2236,42.1663,42.2045,188371.0
2023-10-11 14:50:00,44.22,44.23,44.15,44.16,220156.0,42.1949,42.2045,42.1281,42.1377,220156.0
2023-10-11 15:00:00,44.17,44.21,44.13,44.16,252680.0,42.1472,42.1854,42.1091,42.1377,252680.0
2023-10-11 15:10:00,44.16,44.18,44.1,44.11,371375.0,42.1377,42.1568,42.0804,42.09,371375.0
2023-10-11 15:20:00,44.12,44.14,44.09,44.12,414691.0,42.0995,42.1186,42.0709,42.0995,414691.0
2023-10-11 15:30:00,44.11,44.28,44.1,44.27,456353.0,42.09,42.2522,42.0804,42.2426,456353.0
2023-10-11 15:40:00,44.27,44.31,44.2,44.25,577503.0,42.2426,42.2808,42.1758,42.2236,577503.0
2023-10-11 15:50:00,44.25,44.29,44.17,44.22,1703027.0,42.2236,42.2617,42.1472,42.1949,1703027.0
2023-10-12 09:30:00,44.34,44.46,44.18,44.25,340863.0,42.3094,42.4239,42.1568,42.2236,340863.0
2023-10-12 09:40:00,44.26,44.32,44.2,44.21,209164.0,42.2331,42.2904,42.1758,42.1854,209164.0
2023-10-12 09:50:00,44.21,44.23,43.98,44.01,246629.0,42.1854,42.2045,41.9659,41.9945,246629.0
2023-10-12 10:00:00,44.01,44.02,43.91,43.99,250372.0,41.9945,42.0041,41.8991,41.9755,250372.0
2023-10-12 10:10:00,43.99,44.06,43.97,44.05,222839.0,41.9755,42.0423,41.9564,42.0327,222839.0
2023-10-12 10:20:00,44.05,44.08,43.98,44.03,193119.0,42.0327,42.0613,41.9659,42.0136,193119.0
2023-10-12 10:30:00,44.02,44.04,43.94,44.01,249413.0,42.0041,42.0232,41.9278,41.9945,249413.0
2023-10-12 10:40:00,44.01,44.01,43.91,43.91,308737.0,41.9945,41.9945,41.8991,41.8991,308737.0
2023-10-12 10:50:00,43.91,43.99,43.89,43.98,245639.0,41.8991,41.9755,41.88,41.9659,245639.0
2023-10-12 11:00:00,43.99,44.05,43.93,44.05,402887.0,41.9755,42.0327,41.9182,42.0327,402887.0
2023-10-12 11:10:00,44.05,44.15,44.04,44.14,233245.0,42.0327,42.1281,42.0232,42.1186,233245.0
2023-10-12 11:20:00,44.13,44.22,44.12,44.13,248553.0,42.1091,42.1949,42.0995,42.1091,248553.0
2023-10-12 11:30:00,44.13,44.13,44.05,44.1,185444.0,42.1091,42.1091,42.0327,42.0804,185444.0
2023-10-12 11:40:00,44.11,44.14,44.06,44.09,197763.0,42.09,42.1186,42.0423,42.0709,197763.0
2023-10-12 11:50:00,44.09,44.15,44.08,44.14,203604.0,42.0709,42.1281,42.0613,42.1186,203604.0
2023-10-12 12:00:00,44.14,44.24,44.13,44.23,220131.0,42.1186,42.214,42.1091,42.2045,220131.0
2023-10-12 12:10:00,44.23,44.27,44.21,44.26,201768.0,42.2045,42.2426,42.1854,42.2331,201768.0
2023-10-12 12:20:00,44.26,44.32,44.24,44.29,236532.0,42.2331,42.2904,42.214,42.2617,236532.0
2023-10-12 12:30:00,44.29,44.3,44.21,44.25,202853.0,42.2617,42.2713,42.1854,42.2236,202853.0
2023-10-12 12:40:00,44.25,44.31,44.24,44.3,240499.0,42.2236,42.2808,42.214,42.2713,240499.0
2023-10-12 12:50:00,44.3,44.31,44.26,44.29,168053.0,42.2713,42.2808,42.2331,42.2617,168053.0
2023-10-12 13:00:00,44.3,44.3,44.09,44.13,270801.0,42.2713,42.2713,42.0709,42.1091,270801.0
2023-10-12 13:10:00,44.13,44.18,44.09,44.13,160482.0,42.1091,42.1568,42.0709,42.1091,160482.0
2023-10-12 13:20:00,44.13,44.14,44.06,44.08,156422.0,42.1091,42.1186,42.0423,42.0613,156422.0
2023-10-12 13:30:00,44.08,44.12,44.01,44.02,176881.0,42.0613,42.0995,41.9945,42.0041,176881.0
2023-10-12 13:40:00,44.02,44.05,43.97,43.98,139674.0,42.0041,42.0327,41.9564,41.9659,139674.0
2023-10-12 13:50:00,43.98,44.01,43.93,43.94,115086.0,41.9659,41.9945,41.9182,41.9278,115086.0
2023-10-12 14:00:00,43.94,43.99,43.92,43.93,164897.0,41.9278,41.9755,41.9087,41.9182,164897.0
2023-10-12 14:10:00,43.93,43.96,43.88,43.88,208093.0,41.9182,41.9468,41.8705,41.8705,208093.0
2023-10-12 14:20:00,43.89,43.97,43.88,43.91,801305.0,41.88,41.9564,41.8705,41.8991,801305.0
2023-10-12 14:30:00,43.91,43.95,43.84,43.84,399251.0,41.8991,41.9373,41.8323,41.8323,399251.0
2023-10-12 14:40:00,43.84,43.87,43.8,43.87,352404.0,41.8323,41.861,41.7942,41.861,352404.0
2023-10-12 14:50:00,43.88,43.89,43.82,43.87,195833.0,41.8705,41.88,41.8132,41.861,195833.0
2023-10-12 15:00:00,43.86,43.92,43.86,43.91,263337.0,41.8514,41.9087,41.8514,41.8991,263337.0
2023-10-12 15:10:00,43.91,43.93,43.88,43.91,383583.0,41.8991,41.9182,41.8705,41.8991,383583.0
2023-10-12 15:20:00,43.91,43.93,43.85,43.87,406716.0,41.8991,41.9182,41.8419,41.861,406716.0
2023-10-12 15:30:00,43.87,43.91,43.82,43.83,843030.0,41.861,41.8991,41.8132,41.8228,843030.0
2023-10-12 15:40:00,43.83,43.89,43.79,43.86,835631.0,41.8228,41.88,41.7846,41.8514,835631.0
2023-10-12 15:50:00,43.86,43.93,43.84,43.89,1837563.0,41.8514,41.9182,41.8323,41.88,1837563.0
2023-10-13 09:30:00,43.94,44.07,43.83,44.0,457536.0,41.9278,42.0518,41.8228,41.985,457536.0
2023-10-13 09:40:00,44.0,44.07,43.9,43.98,284229.0,41.985,42.0518,41.8896,41.9659,284229.0
2023-10-13 09:50:00,43.98,44.05,43.95,43.98,273434.0,41.9659,42.0327,41.9373,41.9659,273434.0
2023-10-13 10:00:00,43.98,44.01,43.84,43.98,196282.0,41.9659,41.9945,41.8323,41.9659,196282.0
2023-10-13 10:10:00,43.98,43.99,43.88,43.89,253779.0,41.9659,41.9755,41.8705,41.88,253779.0
2023-10-13 10:20:00,43.89,43.92,43.84,43.91,153746.0,41.88,41.9087,41.8323,41.8991,153746.0
2023-10-13 10:30:00,43.91,43.97,43.89,43.92,294977.0,41.8991,41.9564,41.88,41.9087,294977.0
2023-10-13 10:40:00,43.93,44.0,43.88,44.0,237285.0,41.9182,41.985,41.8705,41.985,237285.0
2023-10-13 10:50:00,44.0,44.0,43.84,43.86,216472.0,41.985,41.985,41.8323,41.8514,216472.0
2023-10-13 11:00:00,43.86,43.87,43.71,43.77,167336.0,41.8514,41.861,41.7083,41.7655,167336.0
2023-10-13 11:10:00,43.78,43.88,43.74,43.86,197453.0,41.7751,41.8705,41.7369,41.8514,197453.0
2023-10-13 11:20:00,43.86,43.87,43.71,43.76,208610.0,41.8514,41.861,41.7083,41.756,208610.0
2023-10-13 11:30:00,43.77,43.77,43.71,43.72,147908.0,41.7655,41.7655,41.7083,41.7178,147908.0
2023-10-13 11:40:00,43.72,43.75,43.68,43.7,163871.0,41.7178,41.7465,41.6797,41.6987,163871.0
2023-10-13 11:50:00,43.71,43.71,43.52,43.52,234052.0,41.7083,41.7083,41.527,41.527,234052.0
2023-10-13 12:00:00,43.52,43.58,43.5,43.56,335610.0,41.527,41.5842,41.5079,41.5652,335610.0
2023-10-13 12:10:00,43.55,43.65,43.54,43.65,225070.0,41.5556,41.651,41.5461,41.651,225070.0
2023-10-13 12:20:00,43.66,43.73,43.65,43.72,233665.0,41.6606,41.7274,41.651,41.7178,233665.0
2023-10-13 12:30:00,43.72,43.74,43.69,43.7,177689.0,41.7178,41.7369,41.6892,41.6987,177689.0
2023-10-13 12:40:00,43.71,43.75,43.66,43.67,149413.0,41.7083,41.7465,41.6606,41.6701,149413.0
2023-10-13 12:50:00,43.67,43.67,43.58,43.66,109932.0,41.6701,41.6701,41.5842,41.6606,109932.0
2023-10-13 13:00:00,43.65,43.71,43.65,43.66,132972.0,41.651,41.7083,41.651,41.6606,132972.0
2023-10-13 13:10:00,43.66,43.75,43.66,43.69,248597.0,41.6606,41.7465,41.6606,41.6892,248597.0
2023-10-13 13:20:00,43.69,43.7,43.6,43.62,135439.0,41.6892,41.6987,41.6033,41.6224,135439.0
2023-10-13 13:30:00,43.61,43.65,43.59,43.65,118820.0,41.6129,41.651,41.5938,41.651,118820.0
2023-10-13 13:40:00,43.65,43.76,43.64,43.71,355531.0,41.651,41.756,41.6415,41.7083,355531.0
2023-10-13 13:50:00,43.71,43.74,43.66,43.67,205887.0,41.7083,41.7369,41.6606,41.6701,205887.0
2023-10-13 14:00:00,43.66,43.68,43.59,43.62,216003.0,41.6606,41.6797,41.5938,41.6224,216003.0
2023-10-13 14:10:00,43.63,43.66,43.6,43.64,141289.0,41.6319,41.6606,41.6033,41.6415,141289.0
2023-10-13 14:20:00,43.64,43.66,43.6,43.64,143180.0,41.6415,41.6606,41.6033,41.6415,143180.0
2023-10-13 14:30:00,43.64,43.69,43.58,43.61,224127.0,41.6415,41.6892,41.5842,41.6129,224127.0
2023-10-13 14:40:00,43.61,43.62,43.54,43.56,151442.0,41.6129,41.6224,41.5461,41.5652,151442.0
2023-10-13 14:50:00,43.56,43.63,43.55,43.63,331501.0,41.5652,41.6319,41.5556,41.6319,331501.0
2023-10-13 15:00:00,43.62,43.66,43.58,43.64,280087.0,41.6224,41.6606,41.5842,41.6415,280087.0
2023-10-13 15:10:00,43.65,43.69,43.59,43.6,288902.0,41.651,41.6892,41.5938,41.6033,288902.0
2023-10-13 15:20:00,43.6,43.63,43.57,43.58,321696.0,41.6033,41.6319,41.5747,41.5842,321696.0
2023-10-13 15:30:00,43.58,43.66,43.57,43.65,415035.0,41.5842,41.6606,41.5747,41.651,415035.0
2023-10-13 15:40:00,43.66,43.74,43.62,43.73,420396.0,41.6606,41.7369,41.6224,41.7274,420396.0
2023-10-13 15:50:00,43.73,43.81,43.72,43.8,2158436.0,41.7274,41.8037,41.7178,41.7942,2158436.0
2023-10-16 09:30:00,44.05,44.07,43.93,43.97,436799.0,42.0327,42.0518,41.9182,41.9564,436799.0
2023-10-16 09:40:00,43.97,44.02,43.91,44.01,273093.0,41.9564,42.0041,41.8991,41.9945,273093.0
2023-10-16 09:50:00,44.0,44.05,43.85,43.9,207335.0,41.985,42.0327,41.8419,41.8896,207335.0
2023-10-16 10:00:00,43.9,43.91,43.76,43.79,158265.0,41.8896,41.8991,41.756,41.7846,158265.0
2023-10-16 10:10:00,43.79,43.94,43.78,43.91,285450.0,41.7846,41.9278,41.7751,41.8991,285450.0
2023-10-16 10:20:00,43.91,44.02,43.89,44.0,238584.0,41.8991,42.0041,41.88,41.985,238584.0
2023-10-16 10:30:00,44.01,44.07,43.99,44.0,239096.0,41.9945,42.0518,41.9755,41.985,239096.0
2023-10-16 10:40:00,44.01,44.1,44.0,44.05,398685.0,41.9945,42.0804,41.985,42.0327,398685.0
2023-10-16 10:50:00,44.05,44.11,44.0,44.1,647020.0,42.0327,42.09,41.985,42.0804,647020.0
2023-10-16 11:00:00,44.11,44.19,44.1,44.17,339318.0,42.09,42.1663,42.0804,42.1472,339318.0
2023-10-16 11:10:00,44.17,44.18,44.09,44.11,258596.0,42.1472,42.1568,42.0709,42.09,258596.0
2023-10-16 11:20:00,44.11,44.14,44.06,44.11,277932.0,42.09,42.1186,42.0423,42.09,277932.0
2023-10-16 11:30:00,44.12,44.12,43.99,43.99,217798.0,42.0995,42.0995,41.9755,41.9755,217798.0
2023-10-16 11:40:00,44.0,44.04,43.97,43.99,141652.0,41.985,42.0232,41.9564,41.9755,141652.0
2023-10-16 11:50:00,43.98,44.04,43.96,44.03,228244.0,41.9659,42.0232,41.9468,42.0136,228244.0
2023-10-16 12:00:00,44.04,44.09,43.98,44.09,222387.0,42.0232,42.0709,41.9659,42.0709,222387.0
2023-10-16 12:10:00,44.09,44.11,44.06,44.09,130356.0,42.0709,42.09,42.0423,42.0709,130356.0
2023-10-16 12:20:00,44.09,44.1,44.03,44.09,160713.0,42.0709,42.0804,42.0136,42.0709,160713.0
2023-10-16 12:30:00,44.09,44.14,44.06,44.11,199709.0,42.0709,42.1186,42.0423,42.09,199709.0
2023-10-16 12:40:00,44.11,44.15,44.1,44.12,243926.0,42.09,42.1281,42.0804,42.0995,243926.0
2023-10-16 12:50:00,44.12,44.12,44.06,44.1,171056.0,42.0995,42.0995,42.0423,42.0804,171056.0
2023-10-16 13:00:00,44.09,44.17,44.09,44.15,208320.0,42.0709,42.1472,42.0709,42.1281,208320.0
2023-10-16 13:10:00,44.15,44.17,44.1,44.1,146213.0,42.1281,42.1472,42.0804,42.0804,146213.0
2023-10-16 13:20:00,44.1,44.11,43.92,44.11,278678.0,42.0804,42.09,41.9087,42.09,278678.0
2023-10-16 13:30:00,44.11,44.17,44.08,44.16,158649.0,42.09,42.1472,42.0613,42.1377,158649.0
2023-10-16 13:40:00,44.17,44.27,44.16,44.23,142821.0,42.1472,42.2426,42.1377,42.2045,142821.0
2023-10-16 13:50:00,44.23,44.27,44.22,44.25,161433.0,42.2045,42.2426,42.1949,42.2236,161433.0
2023-10-16 14:00:00,44.26,44.29,44.24,44.26,171698.0,42.2331,42.2617,42.214,42.2331,171698.0
2023-10-16 14:10:00,44.26,44.27,44.15,44.21,202649.0,42.2331,42.2426,42.1281,42.1854,202649.0
2023-10-16 14:20:00,44.21,44.23,44.19,44.21,170476.0,42.1854,42.2045,42.1663,42.1854,170476.0
2023-10-16 14:30:00,44.21,44.24,44.19,44.23,151344.0,42.1854,42.214,42.1663,42.2045,151344.0
2023-10-16 14:40:00,44.23,44.24,44.19,44.23,194714.0,42.2045,42.214,42.1663,42.2045,194714.0
2023-10-16 14:50:00,44.22,44.24,44.2,44.22,159505.0,42.1949,42.214,42.1758,42.1949,159505.0
2023-10-16 15:00:00,44.22,44.27,44.19,44.27,228139.0,42.1949,42.2426,42.1663,42.2426,228139.0
2023-10-16 15:10:00,44.26,44.31,44.23,44.23,313220.0,42.2331,42.2808,42.2045,42.2045,313220.0
2023-10-16 15:20:00,44.23,44.29,44.22,44.29,347082.0,42.2045,42.2617,42.1949,42.2617,347082.0
2023-10-16 15:30:00,44.29,44.3,44.2,44.21,415296.0,42.2617,42.2713,42.1758,42.1854,415296.0
2023-10-16 15:40:00,44.21,44.31,44.2,44.27,708054.0,42.1854,42.2808,42.1758,42.2426,708054.0
2023-10-16 15:50:00,44.27,44.33,44.2,44.23,1260478.0,42.2426,42.2999,42.1758,42.2045,1260478.0
2023-10-17 09:30:00,44.19,44.7,44.19,44.52,710236.0,42.1663,42.6529,42.1663,42.4812,710236.0
2023-10-17 09:40:00,44.52,44.55,44.41,44.49,254842.0,42.4812,42.5098,42.3762,42.4526,254842.0
2023-10-17 09:50:00,44.49,44.5,44.33,44.34,192973.0,42.4526,42.4621,42.2999,42.3094,192973.0
2023-10-17 10:00:00,44.34,44.34,44.17,44.19,282335.0,42.3094,42.3094,42.1472,42.1663,282335.0
2023-10-17 10:10:00,44.19,44.34,44.13,44.22,212736.0,42.1663,42.3094,42.1091,42.1949,212736.0
2023-10-17 10:20:00,44.22,44.26,44.18,44.22,197913.0,42.1949,42.2331,42.1568,42.1949,197913.0
2023-10-17 10:30:00,44.22,44.3,44.18,44.3,246154.0,42.1949,42.2713,42.1568,42.2713,246154.0
2023-10-17 10:40:00,44.29,44.31,44.17,44.19,283840.0,42.2617,42.2808,42.1472,42.1663,283840.0
2023-10-17 10:50:00,44.19,44.24,44.16,44.23,211047.0,42.1663,42.214,42.1377,42.2045,211047.0
2023-10-17 11:00:00,44.23,44.36,44.23,44.29,252930.0,42.2045,42.3285,42.2045,42.2617,252930.0
2023-10-17 11:10:00,44.3,44.41,44.3,44.4,257523.0,42.2713,42.3762,42.2713,42.3667,257523.0
2023-10-17 11:20:00,44.41,44.45,44.39,44.43,208058.0,42.3762,42.4144,42.3571,42.3953,208058.0
2023-10-17 11:30:00,44.43,44.51,44.42,44.42,206448.0,42.3953,42.4716,42.3858,42.3858,206448.0
2023-10-17 11:40:00,44.43,44.48,44.37,44.48,143886.0,42.3953,42.443,42.3381,42.443,143886.0
2023-10-17 11:50:00,44.48,44.54,44.46,44.54,174226.0,42.443,42.5003,42.4239,42.5003,174226.0
2023-10-17 12:00:00,44.54,44.61,44.52,44.55,269519.0,42.5003,42.5671,42.4812,42.5098,269519.0
2023-10-17 12:10:00,44.55,44.58,44.53,44.55,144292.0,42.5098,42.5384,42.4907,42.5098,144292.0
2023-10-17 12:20:00,44.56,44.63,44.55,44.62,174720.0,42.5194,42.5862,42.5098,42.5766,174720.0
2023-10-17 12:30:00,44.62,44.65,44.59,44.61,158856.0,42.5766,42.6052,42.548,42.5671,158856.0
2023-10-17 12:40:00,44.61,44.61,44.55,44.61,159973.0,42.5671,42.5671,42.5098,42.5671,159973.0
2023-10-17 12:50:00,44.61,44.66,44.53,44.55,189438.0,42.5671,42.6148,42.4907,42.5098,189438.0
2023-10-17 13:00:00,44.55,44.62,44.52,44.61,129818.0,42.5098,42.5766,42.4812,42.5671,129818.0
2023-10-17 13:10:00,44.61,44.62,44.59,44.61,108716.0,42.5671,42.5766,42.548,42.5671,108716.0
2023-10-17 13:20:00,44.61,44.63,44.49,44.5,160524.0,42.5671,42.5862,42.4526,42.4621,160524.0
2023-10-17 13:30:00,44.5,44.52,44.4,44.44,190554.0,42.4621,42.4812,42.3667,42.4049,190554.0
2023-10-17 13:40:00,44.44,44.48,44.36,44.39,171812.0,42.4049,42.443,42.3285,42.3571,171812.0
2023-10-17 13:50:00,44.39,44.41,44.28,44.29,171487.0,42.3571,42.3762,42.2522,42.2617,171487.0
2023-10-17 14:00:00,44.28,44.32,44.21,44.23,208675.0,42.2522,42.2904,42.1854,42.2045,208675.0
2023-10-17 14:10:00,44.23,44.27,44.17,44.18,205648.0,42.2045,42.2426,42.1472,42.1568,205648.0
2023-10-17 14:20:00,44.17,44.26,44.17,44.23,167232.0,42.1472,42.2331,42.1472,42.2045,167232.0
2023-10-17 14:30:00,44.23,44.27,44.2,44.27,221662.0,42.2045,42.2426,42.1758,42.2426,221662.0
2023-10-17 14:40:00,44.27,44.29,44.19,44.22,232968.0,42.2426,42.2617,42.1663,42.1949,232968.0
2023-10-17 14:50:00,44.21,44.23,44.09,44.15,221650.0,42.1854,42.2045,42.0709,42.1281,221650.0
2023-10-17 15:00:00,44.14,44.22,44.12,44.21,271259.0,42.1186,42.1949,42.0995,42.1854,271259.0
2023-10-17 15:10:00,44.2,44.25,44.18,44.2,368067.0,42.1758,42.2236,42.1568,42.1758,368067.0
2023-10-17 15:20:00,44.2,44.23,44.17,44.22,317778.0,42.1758,42.2045,42.1472,42.1949,317778.0
2023-10-17 15:30:00,44.22,44.24,44.11,44.18,547222.0,42.1949,42.214,42.09,42.1568,547222.0
2023-10-17 15:40:00,44.18,44.23,44.15,44.22,526973.0,42.1568,42.2045,42.1281,42.1949,526973.0
2023-10-17 15:50:00,44.22,44.39,44.21,44.34,1239922.0,42.1949,42.3571,42.1854,42.3094,1239922.0
2023-10-18 09:30:00,44.29,44.42,44.2,44.2,442324.0,42.2617,42.3858,42.1758,42.1758,442324.0
2023-10-18 09:40:00,44.21,44.32,44.12,44.12,241819.0,42.1854,42.2904,42.0995,42.0995,241819.0
2023-10-18 09:50:00,44.13,44.23,44.07,44.2,185779.0,42.1091,42.2045,42.0518,42.1758,185779.0
2023-10-18 10:00:00,44.2,44.32,44.09,44.32,194466.0,42.1758,42.2904,42.0709,42.2904,194466.0
2023-10-18 10:10:00,44.31,44.51,44.28,44.51,250150.0,42.2808,42.4716,42.2522,42.4716,250150.0
2023-10-18 10:20:00,44.51,44.52,44.37,44.37,237087.0,42.4716,42.4812,42.3381,42.3381,237087.0
2023-10-18 10:30:00,44.36,44.41,44.24,44.26,120414.0,42.3285,42.3762,42.214,42.2331,120414.0
2023-10-18 10:40:00,44.26,44.36,44.22,44.32,186977.0,42.2331,42.3285,42.1949,42.2904,186977.0
2023-10-18 10:50:00,44.31,44.33,44.25,44.3,176784.0,42.2808,42.2999,42.2236,42.2713,176784.0
2023-10-18 11:00:00,44.3,44.36,44.27,44.3,128941.0,42.2713,42.3285,42.2426,42.2713,128941.0
2023-10-18 11:10:00,44.29,44.33,44.24,44.3,167858.0,42.2617,42.2999,42.214,42.2713,167858.0
2023-10-18 11:20:00,44.29,44.37,44.23,44.31,235002.0,42.2617,42.3381,42.2045,42.2808,235002.0
2023-10-18 11:30:00,44.3,44.32,44.27,44.29,129508.0,42.2713,42.2904,42.2426,42.2617,129508.0
2023-10-18 11:40:00,44.3,44.34,44.27,44.32,114452.0,42.2713,42.3094,42.2426,42.2904,114452.0
2023-10-18 11:50:00,44.32,44.35,44.28,44.34,218854.0,42.2904,42.319,42.2522,42.3094,218854.0
2023-10-18 12:00:00,44.34,44.42,44.27,44.41,221528.0,42.3094,42.3858,42.2426,42.3762,221528.0
2023-10-18 12:10:00,44.41,44.41,44.24,44.25,159314.0,42.3762,42.3762,42.214,42.2236,159314.0
2023-10-18 12:20:00,44.25,44.27,44.2,44.23,123465.0,42.2236,42.2426,42.1758,42.2045,123465.0
2023-10-18 12:30:00,44.23,44.27,44.21,44.23,130213.0,42.2045,42.2426,42.1854,42.2045,130213.0
2023-10-18 12:40:00,44.23,44.28,44.21,44.22,137135.0,42.2045,42.2522,42.1854,42.1949,137135.0
2023-10-18 12:50:00,44.22,44.25,44.2,44.23,116453.0,42.1949,42.2236,42.1758,42.2045,116453.0
2023-10-18 13:00:00,44.23,44.44,44.18,44.41,249454.0,42.2045,42.4049,42.1568,42.3762,249454.0
2023-10-18 13:10:00,44.41,44.44,44.34,44.36,159694.0,42.3762,42.4049,42.3094,42.3285,159694.0
2023-10-18 13:20:00,44.36,44.37,44.29,44.31,102508.0,42.3285,42.3381,42.2617,42.2808,102508.0
2023-10-18 13:30:00,44.31,44.31,44.07,44.08,191093.0,42.2808,42.2808,42.0518,42.0613,191093.0
2023-10-18 13:40:00,44.08,44.15,44.07,44.15,138969.0,42.0613,42.1281,42.0518,42.1281,138969.0
2023-10-18 13:50:00,44.14,44.22,44.14,44.18,165531.0,42.1186,42.1949,42.1186,42.1568,165531.0
2023-10-18 14:00:00,44.17,44.25,44.12,44.21,185052.0,42.1472,42.2236,42.0995,42.1854,185052.0
2023-10-18 14:10:00,44.21,44.21,44.07,44.11,163233.0,42.1854,42.1854,42.0518,42.09,163233.0
2023-10-18 14:20:00,44.1,44.12,44.06,44.08,128914.0,42.0804,42.0995,42.0423,42.0613,128914.0
2023-10-18 14:30:00,44.08,44.13,44.03,44.03,139796.0,42.0613,42.1091,42.0136,42.0136,139796.0
2023-10-18 14:40:00,44.04,44.07,44.0,44.02,201588.0,42.0232,42.0518,41.985,42.0041,201588.0
2023-10-18 14:50:00,44.02,44.06,43.98,44.05,165303.0,42.0041,42.0423,41.9659,42.0327,165303.0
2023-10-18 15:00:00,44.05,44.06,43.98,44.0,206616.0,42.0327,42.0423,41.9659,41.985,206616.0
2023-10-18 15:10:00,44.0,44.06,43.98,44.04,217438.0,41.985,42.0423,41.9659,42.0232,217438.0
2023-10-18 15:20:00,44.04,44.04,43.96,43.99,216857.0,42.0232,42.0232,41.9468,41.9755,216857.0
2023-10-18 15:30:00,44.0,44.04,43.95,43.98,337788.0,41.985,42.0232,41.9373,41.9659,337788.0
2023-10-18 15:40:00,43.98,44.0,43.9,43.91,383676.0,41.9659,41.985,41.8896,41.8991,383676.0
2023-10-18 15:50:00,43.92,44.06,43.91,44.01,1373692.0,41.9087,42.0423,41.8991,41.9945,1373692.0
2023-10-19 09:30:00,44.31,44.34,43.86,43.91,389486.0,42.2808,42.3094,41.8514,41.8991,389486.0
2023-10-19 09:40:00,43.91,43.95,43.81,43.85,205800.0,41.8991,41.9373,41.8037,41.8419,205800.0
2023-10-19 09:50:00,43.86,43.9,43.8,43.87,226648.0,41.8514,41.8896,41.7942,41.861,226648.0
2023-10-19 10:00:00,43.87,43.87,43.58,43.61,341771.0,41.861,41.861,41.5842,41.6129,341771.0
2023-10-19 10:10:00,43.61,43.62,43.41,43.48,373297.0,41.6129,41.6224,41.422,41.4888,373297.0
2023-10-19 10:20:00,43.48,43.49,43.39,43.4,246328.0,41.4888,41.4984,41.4029,41.4125,246328.0
2023-10-19 10:30:00,43.41,43.41,43.25,43.3,331899.0,41.422,41.422,41.2694,41.3171,331899.0
2023-10-19 10:40:00,43.3,43.41,43.25,43.37,307685.0,41.3171,41.422,41.2694,41.3839,307685.0
2023-10-19 10:50:00,43.37,43.41,43.28,43.3,281777.0,41.3839,41.422,41.298,41.3171,281777.0
2023-10-19 11:00:00,43.3,43.44,43.28,43.41,217840.0,41.3171,41.4506,41.298,41.422,217840.0
2023-10-19 11:10:00,43.42,43.43,43.33,43.36,235373.0,41.4316,41.4411,41.3457,41.3743,235373.0
2023-10-19 11:20:00,43.36,43.51,43.32,43.48,304541.0,41.3743,41.5174,41.3361,41.4888,304541.0
2023-10-19 11:30:00,43.49,43.52,43.44,43.48,173207.0,41.4984,41.527,41.4506,41.4888,173207.0
2023-10-19 11:40:00,43.48,43.55,43.44,43.51,339117.0,41.4888,41.5556,41.4506,41.5174,339117.0
2023-10-19 11:50:00,43.51,43.51,43.44,43.48,209655.0,41.5174,41.5174,41.4506,41.4888,209655.0
2023-10-19 12:00:00,43.48,43.74,43.39,43.54,376387.0,41.4888,41.7369,41.4029,41.5461,376387.0
2023-10-19 12:10:00,43.54,43.71,43.52,43.69,188221.0,41.5461,41.7083,41.527,41.6892,188221.0
2023-10-19 12:20:00,43.69,43.8,43.43,43.47,203887.0,41.6892,41.7942,41.4411,41.4793,203887.0
2023-10-19 12:30:00,43.47,43.55,43.31,43.38,347733.0,41.4793,41.5556,41.3266,41.3934,347733.0
2023-10-19 12:40:00,43.37,43.61,43.33,43.61,328631.0,41.3839,41.6129,41.3457,41.6129,328631.0
2023-10-19 12:50:00,43.61,43.75,43.58,43.74,256777.0,41.6129,41.7465,41.5842,41.7369,256777.0
2023-10-19 13:00:00,43.75,43.81,43.72,43.77,218901.0,41.7465,41.8037,41.7178,41.7655,218901.0
2023-10-19 13:10:00,43.76,43.8,43.64,43.68,139770.0,41.756,41.7942,41.6415,41.6797,139770.0
2023-10-19 13:20:00,43.68,43.7,43.53,43.61,187640.0,41.6797,41.6987,41.5365,41.6129,187640.0
2023-10-19 13:30:00,43.61,43.73,43.48,43.51,269422.0,41.6129,41.7274,41.4888,41.5174,269422.0
2023-10-19 13:40:00,43.5,43.51,43.4,43.41,274235.0,41.5079,41.5174,41.4125,41.422,274235.0
2023-10-19 13:50:00,43.42,43.54,43.42,43.47,166919.0,41.4316,41.5461,41.4316,41.4793,166919.0
2023-10-19 14:00:00,43.46,43.51,43.42,43.45,217629.0,41.4697,41.5174,41.4316,41.4602,217629.0
2023-10-19 14:10:00,43.45,43.5,43.42,43.46,177953.0,41.4602,41.5079,41.4316,41.4697,177953.0
2023-10-19 14:20:00,43.46,43.47,43.38,43.39,198263.0,41.4697,41.4793,41.3934,41.4029,198263.0
2023-10-19 14:30:00,43.39,43.39,43.23,43.27,210912.0,41.4029,41.4029,41.2503,41.2884,210912.0
2023-10-19 14:40:00,43.26,43.26,43.16,43.19,455930.0,41.2789,41.2789,41.1835,41.2121,455930.0
2023-10-19 14:50:00,43.19,43.2,43.13,43.15,339072.0,41.2121,41.2216,41.1548,41.1739,339072.0
2023-10-19 15:00:00,43.15,43.21,43.07,43.08,357321.0,41.1739,41.2312,41.0976,41.1071,357321.0
2023-10-19 15:10:00,43.08,43.13,43.05,43.12,312040.0,41.1071,41.1548,41.0785,41.1453,312040.0
2023-10-19 15:20:00,43.13,43.13,43.07,43.12,363441.0,41.1548,41.1548,41.0976,41.1453,363441.0
2023-10-19 15:30:00,43.12,43.17,43.1,43.15,589328.0,41.1453,41.193,41.1262,41.1739,589328.0
2023-10-19 15:40:00,43.16,43.17,42.99,43.12,870371.0,41.1835,41.193,41.0213,41.1453,870371.0
2023-10-19 15:50:00,43.11,43.2,43.03,43.05,1705333.0,41.1358,41.2216,41.0594,41.0785,1705333.0
2023-10-20 09:30:00,42.83,43.09,42.32,42.89,1976661.0,40.8686,41.1167,40.3819,40.9258,1976661.0
2023-10-20 09:40:00,42.9,43.19,42.84,43.16,349930.0,40.9354,41.2121,40.8781,41.1835,349930.0
2023-10-20 09:50:00,43.16,43.23,42.88,42.88,684724.0,41.1835,41.2503,40.9163,40.9163,684724.0
2023-10-20 10:00:00,42.89,43.15,42.88,43.14,256517.0,40.9258,41.1739,40.9163,41.1644,256517.0
2023-10-20 10:10:00,43.14,43.18,43.05,43.11,228528.0,41.1644,41.2026,41.0785,41.1358,228528.0
2023-10-20 10:20:00,43.11,43.22,43.04,43.16,206059.0,41.1358,41.2407,41.069,41.1835,206059.0
2023-10-20 10:30:00,43.16,43.25,43.12,43.17,247327.0,41.1835,41.2694,41.1453,41.193,247327.0
2023-10-20 10:40:00,43.17,43.29,43.14,43.29,238319.0,41.193,41.3075,41.1644,41.3075,238319.0
2023-10-20 10:50:00,43.29,43.33,43.22,43.31,282692.0,41.3075,41.3457,41.2407,41.3266,282692.0
2023-10-20 11:00:00,43.32,43.34,43.13,43.16,301512.0,41.3361,41.3552,41.1548,41.1835,301512.0
2023-10-20 11:10:00,43.16,43.17,43.06,43.12,140274.0,41.1835,41.193,41.0881,41.1453,140274.0
2023-10-20 11:20:00,43.12,43.19,43.08,43.11,318323.0,41.1453,41.2121,41.1071,41.1358,318323.0
2023-10-20 11:30:00,43.1,43.14,43.04,43.14,228031.0,41.1262,41.1644,41.069,41.1644,228031.0
2023-10-20 11:40:00,43.14,43.26,43.12,43.26,238339.0,41.1644,41.2789,41.1453,41.2789,238339.0
2023-10-20 11:50:00,43.26,43.27,43.18,43.18,194478.0,41.2789,41.2884,41.2026,41.2026,194478.0
2023-10-20 12:00:00,43.19,43.2,43.1,43.13,168400.0,41.2121,41.2216,41.1262,41.1548,168400.0
2023-10-20 12:10:00,43.13,43.17,43.11,43.13,137696.0,41.1548,41.193,41.1358,41.1548,137696.0
2023-10-20 12:20:00,43.13,43.23,43.13,43.18,210734.0,41.1548,41.2503,41.1548,41.2026,210734.0
2023-10-20 12:30:00,43.17,43.23,43.13,43.23,140737.0,41.193,41.2503,41.1548,41.2503,140737.0
2023-10-20 12:40:00,43.23,43.25,43.18,43.24,136767.0,41.2503,41.2694,41.2026,41.2598,136767.0
2023-10-20 12:50:00,43.24,43.25,43.19,43.21,130845.0,41.2598,41.2694,41.2121,41.2312,130845.0
2023-10-20 13:00:00,43.21,43.21,43.08,43.09,104394.0,41.2312,41.2312,41.1071,41.1167,104394.0
2023-10-20 13:10:00,43.1,43.19,43.07,43.17,170778.0,41.1262,41.2121,41.0976,41.193,170778.0
2023-10-20 13:20:00,43.17,43.18,43.09,43.11,139769.0,41.193,41.2026,41.1167,41.1358,139769.0
2023-10-20 13:30:00,43.11,43.16,43.06,43.13,197357.0,41.1358,41.1835,41.0881,41.1548,197357.0
2023-10-20 13:40:00,43.13,43.21,43.07,43.11,346418.0,41.1548,41.2312,41.0976,41.1358,346418.0
2023-10-20 13:50:00,43.11,43.14,43.05,43.11,168384.0,41.1358,41.1644,41.0785,41.1358,168384.0
2023-10-20 14:00:00,43.11,43.15,43.06,43.11,182165.0,41.1358,41.1739,41.0881,41.1358,182165.0
2023-10-20 14:10:00,43.11,43.11,42.99,43.03,203884.0,41.1358,41.1358,41.0213,41.0594,203884.0
2023-10-20 14:20:00,43.03,43.05,42.99,43.02,175711.0,41.0594,41.0785,41.0213,41.0499,175711.0
2023-10-20 14:30:00,43.02,43.08,42.97,43.02,217013.0,41.0499,41.1071,41.0022,41.0499,217013.0
2023-10-20 14:40:00,43.03,43.05,42.96,42.98,182254.0,41.0594,41.0785,40.9926,41.0117,182254.0
2023-10-20 14:50:00,42.98,42.99,42.89,42.9,195024.0,41.0117,41.0213,40.9258,40.9354,195024.0
2023-10-20 15:00:00,42.9,43.01,42.89,42.93,208772.0,40.9354,41.0403,40.9258,40.964,208772.0
2023-10-20 15:10:00,42.94,43.0,42.9,42.98,270476.0,40.9735,41.0308,40.9354,41.0117,270476.0
2023-10-20 15:20:00,42.98,42.99,42.88,42.95,271315.0,41.0117,41.0213,40.9163,40.9831,271315.0
2023-10-20 15:30:00,42.95,42.95,42.82,42.86,311414.0,40.9831,40.9831,40.859,40.8972,311414.0
2023-10-20 15:40:00,42.86,42.86,42.76,42.83,475167.0,40.8972,40.8972,40.8018,40.8686,475167.0
2023-10-20 15:50:00,42.84,42.9,42.78,42.84,1904921.0,40.8781,40.9354,40.8209,40.8781,1904921.0
2023-10-23 09:30:00,43.1,43.14,42.73,42.82,626152.0,41.1262,41.1644,40.7732,40.859,626152.0
2023-10-23 09:40:00,42.81,43.01,42.79,43.0,441696.0,40.8495,41.0403,40.8304,41.0308,441696.0
2023-10-23 09:50:00,43.0,43.14,42.94,43.14,368507.0,41.0308,41.1644,40.9735,41.1644,368507.0
2023-10-23 10:00:00,43.14,43.23,43.06,43.23,300279.0,41.1644,41.2503,41.0881,41.2503,300279.0
2023-10-23 10:10:00,43.23,43.29,43.07,43.19,330751.0,41.2503,41.3075,41.0976,41.2121,330751.0
2023-10-23 10:20:00,43.19,43.3,43.12,43.12,276561.0,41.2121,41.3171,41.1453,41.1453,276561.0
2023-10-23 10:30:00,43.12,43.14,43.01,43.07,268122.0,41.1453,41.1644,41.0403,41.0976,268122.0
2023-10-23 10:40:00,43.07,43.18,43.03,43.08,266394.0,41.0976,41.2026,41.0594,41.1071,266394.0
2023-10-23 10:50:00,43.08,43.23,43.07,43.21,237767.0,41.1071,41.2503,41.0976,41.2312,237767.0
2023-10-23 11:00:00,43.21,43.24,43.11,43.13,289924.0,41.2312,41.2598,41.1358,41.1548,289924.0
2023-10-23 11:10:00,43.13,43.22,43.09,43.22,149441.0,41.1548,41.2407,41.1167,41.2407,149441.0
2023-10-23 11:20:00,43.21,43.27,43.18,43.22,241585.0,41.2312,41.2884,41.2026,41.2407,241585.0
2023-10-23 11:30:00,43.22,43.3,43.2,43.27,190103.0,41.2407,41.3171,41.2216,41.2884,190103.0
2023-10-23 11:40:00,43.27,43.3,43.21,43.24,165680.0,41.2884,41.3171,41.2312,41.2598,165680.0
2023-10-23 11:50:00,43.23,43.29,43.22,43.27,174258.0,41.2503,41.3075,41.2407,41.2884,174258.0
2023-10-23 12:00:00,43.27,43.28,43.22,43.27,135533.0,41.2884,41.298,41.2407,41.2884,135533.0
2023-10-23 12:10:00,43.27,43.29,43.09,43.1,153550.0,41.2884,41.3075,41.1167,41.1262,153550.0
2023-10-23 12:20:00,43.09,43.17,43.07,43.14,155587.0,41.1167,41.193,41.0976,41.1644,155587.0
2023-10-23 12:30:00,43.14,43.15,43.08,43.11,177114.0,41.1644,41.1739,41.1071,41.1358,177114.0
2023-10-23 12:40:00,43.11,43.13,43.06,43.09,173957.0,41.1358,41.1548,41.0881,41.1167,173957.0
2023-10-23 12:50:00,43.09,43.25,43.07,43.25,148930.0,41.1167,41.2694,41.0976,41.2694,148930.0
2023-10-23 13:00:00,43.25,43.26,43.12,43.18,543416.0,41.2694,41.2789,41.1453,41.2026,543416.0
2023-10-23 13:10:00,43.19,43.22,43.14,43.14,204087.0,41.2121,41.2407,41.1644,41.1644,204087.0
2023-10-23 13:20:00,43.15,43.21,43.12,43.2,174745.0,41.1739,41.2312,41.1453,41.2216,174745.0
2023-10-23 13:30:00,43.21,43.23,43.16,43.23,196380.0,41.2312,41.2503,41.1835,41.2503,196380.0
2023-10-23 13:40:00,43.23,43.25,43.19,43.23,153485.0,41.2503,41.2694,41.2121,41.2503,153485.0
2023-10-23 13:50:00,43.23,43.25,43.1,43.14,124389.0,41.2503,41.2694,41.1262,41.1644,124389.0
2023-10-23 14:00:00,43.13,43.17,43.08,43.16,190502.0,41.1548,41.193,41.1071,41.1835,190502.0
2023-10-23 14:10:00,43.16,43.17,43.04,43.06,158895.0,41.1835,41.193,41.069,41.0881,158895.0
2023-10-23 14:20:00,43.07,43.12,43.05,43.12,151472.0,41.0976,41.1453,41.0785,41.1453,151472.0
2023-10-23 14:30:00,43.12,43.13,43.07,43.13,184642.0,41.1453,41.1548,41.0976,41.1548,184642.0
2023-10-23 14:40:00,43.13,43.18,43.08,43.14,171260.0,41.1548,41.2026,41.1071,41.1644,171260.0
2023-10-23 14:50:00,43.15,43.15,43.06,43.09,189767.0,41.1739,41.1739,41.0881,41.1167,189767.0
2023-10-23 15:00:00,43.09,43.11,43.03,43.07,277385.0,41.1167,41.1358,41.0594,41.0976,277385.0
2023-10-23 15:10:00,43.06,43.08,42.99,43.05,321839.0,41.0881,41.1071,41.0213,41.0785,321839.0
2023-10-23 15:20:00,43.05,43.05,42.94,42.96,354254.0,41.0785,41.0785,40.9735,40.9926,354254.0
2023-10-23 15:30:00,42.95,42.96,42.89,42.92,423653.0,40.9831,40.9926,40.9258,40.9545,423653.0
2023-10-23 15:40:00,42.92,43.0,42.91,42.97,464608.0,40.9545,41.0308,40.9449,41.0022,464608.0
2023-10-23 15:50:00,42.97,42.97,42.88,42.93,1427716.0,41.0022,41.0022,40.9163,40.964,1427716.0
2023-10-24 09:30:00,43.39,43.56,43.33,43.44,522499.0,41.4029,41.5652,41.3457,41.4506,522499.0
2023-10-24 09:40:00,43.44,43.44,43.29,43.37,289530.0,41.4506,41.4506,41.3075,41.3839,289530.0
2023-10-24 09:50:00,43.38,43.44,43.34,43.39,384433.0,41.3934,41.4506,41.3552,41.4029,384433.0
2023-10-24 10:00:00,43.39,43.43,43.2,43.32,233781.0,41.4029,41.4411,41.2216,41.3361,233781.0
2023-10-24 10:10:00,43.32,43.35,43.24,43.25,230114.0,41.3361,41.3648,41.2598,41.2694,230114.0
2023-10-24 10:20:00,43.25,43.39,43.18,43.39,265969.0,41.2694,41.4029,41.2026,41.4029,265969.0
2023-10-24 10:30:00,43.39,43.44,43.34,43.42,296511.0,41.4029,41.4506,41.3552,41.4316,296511.0
2023-10-24 10:40:00,43.41,43.48,43.41,43.46,292718.0,41.422,41.4888,41.422,41.4697,292718.0
2023-10-24 10:50:00,43.46,43.54,43.43,43.53,455383.0,41.4697,41.5461,41.4411,41.5365,455383.0
2023-10-24 11:00:00,43.53,43.54,43.45,43.48,648549.0,41.5365,41.5461,41.4602,41.4888,648549.0
2023-10-24 11:10:00,43.48,43.51,43.46,43.48,211226.0,41.4888,41.5174,41.4697,41.4888,211226.0
2023-10-24 11:20:00,43.48,43.51,43.39,43.45,279674.0,41.4888,41.5174,41.4029,41.4602,279674.0
2023-10-24 11:30:00,43.44,43.5,43.42,43.5,253192.0,41.4506,41.5079,41.4316,41.5079,253192.0
2023-10-24 11:40:00,43.5,43.59,43.5,43.54,239624.0,41.5079,41.5938,41.5079,41.5461,239624.0
2023-10-24 11:50:00,43.54,43.58,43.5,43.56,409689.0,41.5461,41.5842,41.5079,41.5652,409689.0
2023-10-24 12:00:00,43.55,43.59,43.5,43.51,261537.0,41.5556,41.5938,41.5079,41.5174,261537.0
2023-10-24 12:10:00,43.52,43.54,43.47,43.48,307744.0,41.527,41.5461,41.4793,41.4888,307744.0
2023-10-24 12:20:00,43.48,43.5,43.42,43.44,279753.0,41.4888,41.5079,41.4316,41.4506,279753.0
2023-10-24 12:30:00,43.45,43.55,43.43,43.55,293089.0,41.4602,41.5556,41.4411,41.5556,293089.0
2023-10-24 12:40:00,43.55,43.58,43.46,43.51,1078186.0,41.5556,41.5842,41.4697,41.5174,1078186.0
2023-10-24 12:50:00,43.51,43.52,43.36,43.41,504308.0,41.5174,41.527,41.3743,41.422,504308.0
2023-10-24 13:00:00,43.4,43.41,43.27,43.32,197612.0,41.4125,41.422,41.2884,41.3361,197612.0
2023-10-24 13:10:00,43.33,43.38,43.28,43.38,239930.0,41.3457,41.3934,41.298,41.3934,239930.0
2023-10-24 13:20:00,43.38,43.38,43.27,43.33,193188.0,41.3934,41.3934,41.2884,41.3457,193188.0
2023-10-24 13:30:00,43.33,43.38,43.32,43.36,141782.0,41.3457,41.3934,41.3361,41.3743,141782.0
2023-10-24 13:40:00,43.36,43.4,43.34,43.36,110822.0,41.3743,41.4125,41.3552,41.3743,110822.0
2023-10-24 13:50:00,43.36,43.38,43.29,43.32,112811.0,41.3743,41.3934,41.3075,41.3361,112811.0
2023-10-24 14:00:00,43.31,43.4,43.3,43.39,122480.0,41.3266,41.4125,41.3171,41.4029,122480.0
2023-10-24 14:10:00,43.39,43.43,43.36,43.42,143024.0,41.4029,41.4411,41.3743,41.4316,143024.0
2023-10-24 14:20:00,43.41,43.43,43.37,43.43,133396.0,41.422,41.4411,41.3839,41.4411,133396.0
2023-10-24 14:30:00,43.43,43.46,43.4,43.41,163708.0,41.4411,41.4697,41.4125,41.422,163708.0
2023-10-24 14:40:00,43.4,43.44,43.38,43.42,144501.0,41.4125,41.4506,41.3934,41.4316,144501.0
2023-10-24 14:50:00,43.42,43.47,43.41,43.46,165949.0,41.4316,41.4793,41.422,41.4697,165949.0
2023-10-24 15:00:00,43.47,43.5,43.44,43.48,197264.0,41.4793,41.5079,41.4506,41.4888,197264.0
2023-10-24 15:10:00,43.48,43.51,43.46,43.47,209933.0,41.4888,41.5174,41.4697,41.4793,209933.0
2023-10-24 15:20:00,43.48,43.5,43.46,43.5,197394.0,41.4888,41.5079,41.4697,41.5079,197394.0
2023-10-24 15:30:00,43.49,43.5,43.44,43.5,285251.0,41.4984,41.5079,41.4506,41.5079,285251.0
2023-10-24 15:40:00,43.5,43.5,43.42,43.46,444733.0,41.5079,41.5079,41.4316,41.4697,444733.0
2023-10-24 15:50:00,43.46,43.47,43.39,43.44,1413067.0,41.4697,41.4793,41.4029,41.4506,1413067.0
2023-10-25 09:30:00,43.33,43.6,43.26,43.34,386334.0,41.3457,41.6033,41.2789,41.3552,386334.0
2023-10-25 09:40:00,43.34,43.35,43.11,43.15,212903.0,41.3552,41.3648,41.1358,41.1739,212903.0
2023-10-25 09:50:00,43.15,43.26,43.14,43.22,265702.0,41.1739,41.2789,41.1644,41.2407,265702.0
2023-10-25 10:00:00,43.21,43.21,42.97,43.04,257070.0,41.2312,41.2312,41.0022,41.069,257070.0
2023-10-25 10:10:00,43.04,43.09,43.01,43.08,258472.0,41.069,41.1167,41.0403,41.1071,258472.0
2023-10-25 10:20:00,43.08,43.1,42.9,42.95,286152.0,41.1071,41.1262,40.9354,40.9831,286152.0
2023-10-25 10:30:00,42.94,43.04,42.89,43.04,268364.0,40.9735,41.069,40.9258,41.069,268364.0
2023-10-25 10:40:00,43.04,43.21,42.97,43.2,277545.0,41.069,41.2312,41.0022,41.2216,277545.0
2023-10-25 10:50:00,43.2,43.23,43.06,43.06,231509.0,41.2216,41.2503,41.0881,41.0881,231509.0
2023-10-25 11:00:00,43.07,43.24,43.06,43.13,195404.0,41.0976,41.2598,41.0881,41.1548,195404.0
2023-10-25 11:10:00,43.14,43.14,43.05,43.13,216143.0,41.1644,41.1644,41.0785,41.1548,216143.0
2023-10-25 11:20:00,43.13,43.19,43.05,43.17,146741.0,41.1548,41.2121,41.0785,41.193,146741.0
2023-10-25 11:30:00,43.18,43.21,43.1,43.15,160962.0,41.2026,41.2312,41.1262,41.1739,160962.0
2023-10-25 11:40:00,43.14,43.16,43.06,43.09,150172.0,41.1644,41.1835,41.0881,41.1167,150172.0
2023-10-25 11:50:00,43.09,43.15,43.08,43.11,126118.0,41.1167,41.1739,41.1071,41.1358,126118.0
2023-10-25 12:00:00,43.11,43.11,43.02,43.06,124078.0,41.1358,41.1358,41.0499,41.0881,124078.0
2023-10-25 12:10:00,43.06,43.06,42.97,43.05,90963.0,41.0881,41.0881,41.0022,41.0785,90963.0
2023-10-25 12:20:00,43.05,43.16,43.05,43.1,150238.0,41.0785,41.1835,41.0785,41.1262,150238.0
2023-10-25 12:30:00,43.09,43.15,43.04,43.06,99125.0,41.1167,41.1739,41.069,41.0881,99125.0
2023-10-25 12:40:00,43.06,43.08,43.0,43.05,145136.0,41.0881,41.1071,41.0308,41.0785,145136.0
2023-10-25 12:50:00,43.05,43.13,43.04,43.11,221213.0,41.0785,41.1548,41.069,41.1358,221213.0
2023-10-25 13:00:00,43.11,43.13,43.01,43.08,181037.0,41.1358,41.1548,41.0403,41.1071,181037.0
2023-10-25 13:10:00,43.08,43.12,43.05,43.08,234045.0,41.1071,41.1453,41.0785,41.1071,234045.0
2023-10-25 13:20:00,43.07,43.1,42.96,42.98,157389.0,41.0976,41.1262,40.9926,41.0117,157389.0
2023-10-25 13:30:00,42.98,42.99,42.9,42.93,151419.0,41.0117,41.0213,40.9354,40.964,151419.0
2023-10-25 13:40:00,42.93,42.96,42.87,42.88,138715.0,40.964,40.9926,40.9068,40.9163,138715.0
2023-10-25 13:50:00,42.89,42.92,42.87,42.91,143611.0,40.9258,40.9545,40.9068,40.9449,143611.0
2023-10-25 14:00:00,42.91,42.94,42.88,42.9,160057.0,40.9449,40.9735,40.9163,40.9354,160057.0
2023-10-25 14:10:00,42.89,42.94,42.86,42.91,165882.0,40.9258,40.9735,40.8972,40.9449,165882.0
2023-10-25 14:20:00,42.91,42.93,42.79,42.81,201291.0,40.9449,40.964,40.8304,40.8495,201291.0
2023-10-25 14:30:00,42.81,42.85,42.78,42.79,172026.0,40.8495,40.8877,40.8209,40.8304,172026.0
2023-10-25 14:40:00,42.79,42.8,42.75,42.76,123190.0,40.8304,40.84,40.7922,40.8018,123190.0
2023-10-25 14:50:00,42.75,42.84,42.74,42.79,202239.0,40.7922,40.8781,40.7827,40.8304,202239.0
2023-10-25 15:00:00,42.8,42.88,42.77,42.87,243513.0,40.84,40.9163,40.8113,40.9068,243513.0
2023-10-25 15:10:00,42.87,42.91,42.83,42.84,321657.0,40.9068,40.9449,40.8686,40.8781,321657.0
2023-10-25 15:20:00,42.85,42.88,42.8,42.87,365681.0,40.8877,40.9163,40.84,40.9068,365681.0
2023-10-25 15:30:00,42.87,42.95,42.86,42.94,513236.0,40.9068,40.9831,40.8972,40.9735,513236.0
2023-10-25 15:40:00,42.94,42.94,42.81,42.88,1365604.0,40.9735,40.9735,40.8495,40.9163,1365604.0
2023-10-25 15:50:00,42.87,42.9,42.72,42.79,3312035.0,40.9068,40.9354,40.7636,40.8304,3312035.0
2023-10-26 09:30:00,40.04,40.08,39.33,39.84,3030404.0,38.2064,38.2445,37.5289,38.0155,3030404.0
2023-10-26 09:40:00,39.83,40.34,39.73,40.25,1510726.0,38.006,38.4926,37.9106,38.4067,1510726.0
2023-10-26 09:50:00,40.26,40.46,40.02,40.29,1194320.0,38.4163,38.6071,38.1873,38.4449,1194320.0
2023-10-26 10:00:00,40.28,40.28,39.87,40.0,966879.0,38.4354,38.4354,38.0441,38.1682,966879.0
2023-10-26 10:10:00,40.0,40.41,39.99,40.36,839830.0,38.1682,38.5594,38.1586,38.5117,839830.0
2023-10-26 10:20:00,40.37,40.38,39.8,39.91,675799.0,38.5212,38.5308,37.9773,38.0823,675799.0
2023-10-26 10:30:00,39.9,39.94,39.65,39.82,751004.0,38.0728,38.1109,37.8342,37.9964,751004.0
2023-10-26 10:40:00,39.82,39.87,39.62,39.78,558340.0,37.9964,38.0441,37.8056,37.9583,558340.0
2023-10-26 10:50:00,39.79,39.94,39.76,39.82,918360.0,37.9678,38.1109,37.9392,37.9964,918360.0
2023-10-26 11:00:00,39.82,40.14,39.73,40.08,697293.0,37.9964,38.3018,37.9106,38.2445,697293.0
2023-10-26 11:10:00,40.08,40.15,39.86,39.9,869205.0,38.2445,38.3113,38.0346,38.0728,869205.0
2023-10-26 11:20:00,39.9,40.12,39.87,40.08,473861.0,38.0728,38.2827,38.0441,38.2445,473861.0
2023-10-26 11:30:00,40.07,40.19,40.03,40.16,734882.0,38.235,38.3495,38.1968,38.3209,734882.0
2023-10-26 11:40:00,40.16,40.44,40.16,40.26,607290.0,38.3209,38.588,38.3209,38.4163,607290.0
2023-10-26 11:50:00,40.26,40.26,39.98,40.0,460878.0,38.4163,38.4163,38.1491,38.1682,460878.0
2023-10-26 12:00:00,40.0,40.07,39.96,40.07,530642.0,38.1682,38.235,38.13,38.235,530642.0
2023-10-26 12:10:00,40.07,40.13,40.0,40.0,478987.0,38.235,38.2922,38.1682,38.1682,478987.0
2023-10-26 12:20:00,40.0,40.07,39.91,40.02,878981.0,38.1682,38.235,38.0823,38.1873,878981.0
2023-10-26 12:30:00,40.02,40.03,39.86,39.9,498200.0,38.1873,38.1968,38.0346,38.0728,498200.0
2023-10-26 12:40:00,39.9,39.95,39.74,39.8,1603504.0,38.0728,38.1205,37.9201,37.9773,1603504.0
2023-10-26 12:50:00,39.8,39.85,39.66,39.79,971429.0,37.9773,38.0251,37.8438,37.9678,971429.0
2023-10-26 13:00:00,39.8,40.08,39.74,39.96,1191150.0,37.9773,38.2445,37.9201,38.13,1191150.0
2023-10-26 13:10:00,39.97,40.04,39.82,39.83,826591.0,38.1396,38.2064,37.9964,38.006,826591.0
2023-10-26 13:20:00,39.83,39.83,39.51,39.56,730398.0,38.006,38.006,37.7006,37.7483,730398.0
2023-10-26 13:30:00,39.55,39.65,39.45,39.48,433818.0,37.7388,37.8342,37.6434,37.672,433818.0
2023-10-26 13:40:00,39.48,39.58,39.46,39.55,272576.0,37.672,37.7674,37.6529,37.7388,272576.0
2023-10-26 13:50:00,39.54,39.58,39.46,39.58,271212.0,37.7293,37.7674,37.6529,37.7674,271212.0
2023-10-26 14:00:00,39.57,39.58,39.24,39.25,554243.0,37.7579,37.7674,37.443,37.4525,554243.0
2023-10-26 14:10:00,39.24,39.32,39.19,39.27,494681.0,37.443,37.5193,37.3953,37.4716,494681.0
2023-10-26 14:20:00,39.27,39.46,39.26,39.41,351327.0,37.4716,37.6529,37.4621,37.6052,351327.0
2023-10-26 14:30:00,39.41,39.59,39.4,39.57,363372.0,37.6052,37.777,37.5957,37.7579,363372.0
2023-10-26 14:40:00,39.57,39.76,39.53,39.76,424599.0,37.7579,37.9392,37.7197,37.9392,424599.0
2023-10-26 14:50:00,39.76,39.76,39.71,39.76,301717.0,37.9392,37.9392,37.8915,37.9392,301717.0
2023-10-26 15:00:00,39.76,39.77,39.55,39.59,650126.0,37.9392,37.9487,37.7388,37.777,650126.0
2023-10-26 15:10:00,39.6,39.62,39.47,39.48,488479.0,37.7865,37.8056,37.6625,37.672,488479.0
2023-10-26 15:20:00,39.49,39.56,39.42,39.44,669006.0,37.6815,37.7483,37.6147,37.6338,669006.0
2023-10-26 15:30:00,39.44,39.48,39.26,39.33,963933.0,37.6338,37.672,37.4621,37.5289,963933.0
2023-10-26 15:40:00,39.33,39.36,39.24,39.33,1347834.0,37.5289,37.5575,37.443,37.5289,1347834.0
2023-10-26 15:50:00,39.33,39.34,39.08,39.15,3897942.0,37.5289,37.5384,37.2903,37.3571,3897942.0
2023-10-27 09:30:00,38.0,39.54,37.91,39.51,2407274.0,36.2598,37.7293,36.1739,37.7006,2407274.0
2023-10-27 09:40:00,39.5,39.85,39.38,39.8,1193399.0,37.6911,38.0251,37.5766,37.9773,1193399.0
2023-10-27 09:50:00,39.81,40.04,39.74,39.92,756287.0,37.9869,38.2064,37.9201,38.0918,756287.0
2023-10-27 10:00:00,39.91,39.91,39.67,39.86,844233.0,38.0823,38.0823,37.8533,38.0346,844233.0
2023-10-27 10:10:00,39.86,39.96,39.65,39.66,713022.0,38.0346,38.13,37.8342,37.8438,713022.0
2023-10-27 10:20:00,39.66,39.81,39.59,39.59,815540.0,37.8438,37.9869,37.777,37.777,815540.0
2023-10-27 10:30:00,39.59,39.88,39.57,39.59,675296.0,37.777,38.0537,37.7579,37.777,675296.0
2023-10-27 10:40:00,39.59,39.68,39.43,39.68,567895.0,37.777,37.8628,37.6243,37.8628,567895.0
2023-10-27 10:50:00,39.69,39.85,39.68,39.83,678941.0,37.8724,38.0251,37.8628,38.006,678941.0
2023-10-27 11:00:00,39.84,40.16,39.83,40.15,906320.0,38.0155,38.3209,38.006,38.3113,906320.0
2023-10-27 11:10:00,40.15,40.38,40.08,40.37,936664.0,38.3113,38.5308,38.2445,38.5212,936664.0
2023-10-27 11:20:00,40.38,40.41,40.21,40.29,620688.0,38.5308,38.5594,38.3686,38.4449,620688.0
2023-10-27 11:30:00,40.29,40.31,40.01,40.05,623759.0,38.4449,38.464,38.1777,38.2159,623759.0
2023-10-27 11:40:00,40.05,40.16,39.99,40.15,415152.0,38.2159,38.3209,38.1586,38.3113,415152.0
2023-10-27 11:50:00,40.16,40.31,40.15,40.3,301789.0,38.3209,38.464,38.3113,38.4544,301789.0
2023-10-27 12:00:00,40.29,40.3,40.09,40.09,367422.0,38.4449,38.4544,38.2541,38.2541,367422.0
2023-10-27 12:10:00,40.08,40.12,39.99,40.07,401550.0,38.2445,38.2827,38.1586,38.235,401550.0
2023-10-27 12:20:00,40.06,40.11,39.97,40.04,317789.0,38.2254,38.2731,38.1396,38.2064,317789.0
2023-10-27 12:30:00,40.04,40.12,40.01,40.09,307315.0,38.2064,38.2827,38.1777,38.2541,307315.0
2023-10-27 12:40:00,40.09,40.13,40.03,40.05,287913.0,38.2541,38.2922,38.1968,38.2159,287913.0
2023-10-27 12:50:00,40.05,40.06,39.93,40.04,305927.0,38.2159,38.2254,38.1014,38.2064,305927.0
2023-10-27 13:00:00,40.04,40.05,39.88,39.93,363054.0,38.2064,38.2159,38.0537,38.1014,363054.0
2023-10-27 13:10:00,39.93,39.99,39.87,39.93,362769.0,38.1014,38.1586,38.0441,38.1014,362769.0
2023-10-27 13:20:00,39.92,40.02,39.88,39.92,346135.0,38.0918,38.1873,38.0537,38.0918,346135.0
2023-10-27 13:30:00,39.93,40.01,39.9,39.98,271747.0,38.1014,38.1777,38.0728,38.1491,271747.0
2023-10-27 13:40:00,39.98,40.03,39.9,39.96,278867.0,38.1491,38.1968,38.0728,38.13,278867.0
2023-10-27 13:50:00,39.96,39.99,39.9,39.94,356507.0,38.13,38.1586,38.0728,38.1109,356507.0
2023-10-27 14:00:00,39.94,39.99,39.86,39.95,566148.0,38.1109,38.1586,38.0346,38.1205,566148.0
2023-10-27 14:10:00,39.96,40.02,39.93,39.96,466310.0,38.13,38.1873,38.1014,38.13,466310.0
2023-10-27 14:20:00,39.96,39.96,39.77,39.79,288140.0,38.13,38.13,37.9487,37.9678,288140.0
2023-10-27 14:30:00,39.8,39.9,39.74,39.89,403672.0,37.9773,38.0728,37.9201,38.0632,403672.0
2023-10-27 14:40:00,39.89,39.94,39.84,39.86,305670.0,38.0632,38.1109,38.0155,38.0346,305670.0
2023-10-27 14:50:00,39.86,39.86,39.62,39.67,437447.0,38.0346,38.0346,37.8056,37.8533,437447.0
2023-10-27 15:00:00,39.67,39.73,39.6,39.62,614728.0,37.8533,37.9106,37.7865,37.8056,614728.0
2023-10-27 15:10:00,39.61,39.68,39.58,39.65,580037.0,37.796,37.8628,37.7674,37.8342,580037.0
2023-10-27 15:20:00,39.64,39.72,39.58,39.71,640636.0,37.8247,37.901,37.7674,37.8915,640636.0
2023-10-27 15:30:00,39.71,39.73,39.56,39.65,738899.0,37.8915,37.9106,37.7483,37.8342,738899.0
2023-10-27 15:40:00,39.66,39.7,39.59,39.65,1004104.0,37.8438,37.8819,37.777,37.8342,1004104.0
2023-10-27 15:50:00,39.65,39.67,39.57,39.64,3257147.0,37.8342,37.8533,37.7579,37.8247,3257147.0
2023-10-30 09:30:00,39.96,40.54,39.94,40.52,854263.0,38.13,38.6835,38.1109,38.6644,854263.0
2023-10-30 09:40:00,40.52,40.62,40.44,40.51,537885.0,38.6644,38.7598,38.588,38.6548,537885.0
2023-10-30 09:50:00,40.51,40.58,40.44,40.52,378888.0,38.6548,38.7216,38.588,38.6644,378888.0
2023-10-30 10:00:00,40.53,40.56,40.34,40.36,281585.0,38.6739,38.7025,38.4926,38.5117,281585.0
2023-10-30 10:10:00,40.37,40.38,40.12,40.15,241872.0,38.5212,38.5308,38.2827,38.3113,241872.0
2023-10-30 10:20:00,40.16,40.26,40.15,40.25,237845.0,38.3209,38.4163,38.3113,38.4067,237845.0
2023-10-30 10:30:00,40.25,40.26,40.1,40.12,257601.0,38.4067,38.4163,38.2636,38.2827,257601.0
2023-10-30 10:40:00,40.12,40.18,40.07,40.14,259780.0,38.2827,38.3399,38.235,38.3018,259780.0
2023-10-30 10:50:00,40.14,40.2,40.09,40.13,192111.0,38.3018,38.359,38.2541,38.2922,192111.0
2023-10-30 11:00:00,40.13,40.27,40.12,40.26,201457.0,38.2922,38.4258,38.2827,38.4163,201457.0
2023-10-30 11:10:00,40.25,40.27,40.08,40.09,171817.0,38.4067,38.4258,38.2445,38.2541,171817.0
2023-10-30 11:20:00,40.08,40.1,39.99,40.02,281906.0,38.2445,38.2636,38.1586,38.1873,281906.0
2023-10-30 11:30:00,40.02,40.18,40.01,40.11,325375.0,38.1873,38.3399,38.1777,38.2731,325375.0
2023-10-30 11:40:00,40.11,40.11,40.03,40.09,184565.0,38.2731,38.2731,38.1968,38.2541,184565.0
2023-10-30 11:50:00,40.1,40.16,40.09,40.11,135284.0,38.2636,38.3209,38.2541,38.2731,135284.0
2023-10-30 12:00:00,40.12,40.16,40.08,40.11,202336.0,38.2827,38.3209,38.2445,38.2731,202336.0
2023-10-30 12:10:00,40.12,40.19,40.1,40.16,181335.0,38.2827,38.3495,38.2636,38.3209,181335.0
2023-10-30 12:20:00,40.16,40.17,40.03,40.05,192205.0,38.3209,38.3304,38.1968,38.2159,192205.0
2023-10-30 12:30:00,40.04,40.11,40.02,40.05,314413.0,38.2064,38.2731,38.1873,38.2159,314413.0
2023-10-30 12:40:00,40.05,40.09,40.02,40.09,295496.0,38.2159,38.2541,38.1873,38.2541,295496.0
2023-10-30 12:50:00,40.09,40.18,40.08,40.16,232726.0,38.2541,38.3399,38.2445,38.3209,232726.0
2023-10-30 13:00:00,40.17,40.28,40.13,40.28,199255.0,38.3304,38.4354,38.2922,38.4354,199255.0
2023-10-30 13:10:00,40.27,40.34,40.27,40.32,150003.0,38.4258,38.4926,38.4258,38.4735,150003.0
2023-10-30 13:20:00,40.32,40.46,40.27,40.45,264563.0,38.4735,38.6071,38.4258,38.5976,264563.0
2023-10-30 13:30:00,40.45,40.49,40.32,40.37,223376.0,38.5976,38.6357,38.4735,38.5212,223376.0
2023-10-30 13:40:00,40.37,40.49,40.36,40.46,158154.0,38.5212,38.6357,38.5117,38.6071,158154.0
2023-10-30 13:50:00,40.45,40.48,40.41,40.44,134130.0,38.5976,38.6262,38.5594,38.588,134130.0
2023-10-30 14:00:00,40.44,40.49,40.41,40.45,146711.0,38.588,38.6357,38.5594,38.5976,146711.0
2023-10-30 14:10:00,40.46,40.49,40.43,40.45,139806.0,38.6071,38.6357,38.5785,38.5976,139806.0
2023-10-30 14:20:00,40.44,40.47,40.42,40.44,132572.0,38.588,38.6167,38.569,38.588,132572.0
2023-10-30 14:30:00,40.43,40.53,40.43,40.51,222648.0,38.5785,38.6739,38.5785,38.6548,222648.0
2023-10-30 14:40:00,40.52,40.6,40.51,40.57,249679.0,38.6644,38.7407,38.6548,38.7121,249679.0
2023-10-30 14:50:00,40.57,40.59,40.53,40.57,202933.0,38.7121,38.7312,38.6739,38.7121,202933.0
2023-10-30 15:00:00,40.57,40.62,40.55,40.56,273188.0,38.7121,38.7598,38.693,38.7025,273188.0
2023-10-30 15:10:00,40.57,40.62,40.54,40.57,279572.0,38.7121,38.7598,38.6835,38.7121,279572.0
2023-10-30 15:20:00,40.57,40.6,40.54,40.55,261988.0,38.7121,38.7407,38.6835,38.693,261988.0
2023-10-30 15:30:00,40.55,40.59,40.53,40.57,339552.0,38.693,38.7312,38.6739,38.7121,339552.0
2023-10-30 15:40:00,40.56,40.57,40.41,40.44,652157.0,38.7025,38.7121,38.5594,38.588,652157.0
2023-10-30 15:50:00,40.43,40.47,40.34,40.45,2595974.0,38.5785,38.6167,38.4926,38.5976,2595974.0
2023-10-31 09:30:00,40.7,40.99,40.66,40.96,649204.0,38.8361,39.1128,38.798,39.0842,649204.0
2023-10-31 09:40:00,40.96,41.02,40.78,40.86,418905.0,39.0842,39.1415,38.9125,38.9888,418905.0
2023-10-31 09:50:00,40.86,40.96,40.8,40.91,351928.0,38.9888,39.0842,38.9315,39.0365,351928.0
2023-10-31 10:00:00,40.91,41.04,40.76,41.04,300307.0,39.0365,39.1606,38.8934,39.1606,300307.0
2023-10-31 10:10:00,41.05,41.07,40.94,41.0,359528.0,39.1701,39.1892,39.0651,39.1224,359528.0
2023-10-31 10:20:00,41.0,41.01,40.82,40.87,290939.0,39.1224,39.1319,38.9506,38.9983,290939.0
2023-10-31 10:30:00,40.86,40.92,40.83,40.84,288430.0,38.9888,39.0461,38.9602,38.9697,288430.0
2023-10-31 10:40:00,40.84,40.98,40.79,40.87,256478.0,38.9697,39.1033,38.922,38.9983,256478.0
2023-10-31 10:50:00,40.87,40.96,40.85,40.94,277286.0,38.9983,39.0842,38.9793,39.0651,277286.0
2023-10-31 11:00:00,40.94,40.97,40.86,40.9,234012.0,39.0651,39.0938,38.9888,39.027,234012.0
2023-10-31 11:10:00,40.9,40.91,40.82,40.86,184261.0,39.027,39.0365,38.9506,38.9888,184261.0
2023-10-31 11:20:00,40.86,40.91,40.83,40.84,235017.0,38.9888,39.0365,38.9602,38.9697,235017.0
2023-10-31 11:30:00,40.84,40.97,40.82,40.96,164593.0,38.9697,39.0938,38.9506,39.0842,164593.0
2023-10-31 11:40:00,40.96,40.97,40.85,40.87,222877.0,39.0842,39.0938,38.9793,38.9983,222877.0
2023-10-31 11:50:00,40.87,40.9,40.84,40.9,136353.0,38.9983,39.027,38.9697,39.027,136353.0
2023-10-31 12:00:00,40.89,40.93,40.85,40.88,155636.0,39.0174,39.0556,38.9793,39.0079,155636.0
2023-10-31 12:10:00,40.88,40.9,40.82,40.82,254378.0,39.0079,39.027,38.9506,38.9506,254378.0
2023-10-31 12:20:00,40.82,40.85,40.77,40.82,188583.0,38.9506,38.9793,38.9029,38.9506,188583.0
2023-10-31 12:30:00,40.82,40.87,40.77,40.82,422552.0,38.9506,38.9983,38.9029,38.9506,422552.0
2023-10-31 12:40:00,40.83,40.88,40.8,40.86,283663.0,38.9602,39.0079,38.9315,38.9888,283663.0
2023-10-31 12:50:00,40.87,40.88,40.84,40.86,157207.0,38.9983,39.0079,38.9697,38.9888,157207.0
2023-10-31 13:00:00,40.86,40.93,40.86,40.91,159449.0,38.9888,39.0556,38.9888,39.0365,159449.0
2023-10-31 13:10:00,40.9,40.94,40.84,40.93,226012.0,39.027,39.0651,38.9697,39.0556,226012.0
2023-10-31 13:20:00,40.93,40.94,40.84,40.86,144628.0,39.0556,39.0651,38.9697,38.9888,144628.0
2023-10-31 13:30:00,40.87,40.93,40.8,40.91,298291.0,38.9983,39.0556,38.9315,39.0365,298291.0
2023-10-31 13:40:00,40.91,41.03,40.91,40.97,243922.0,39.0365,39.151,39.0365,39.0938,243922.0
2023-10-31 13:50:00,40.98,41.03,40.97,41.01,135503.0,39.1033,39.151,39.0938,39.1319,135503.0
2023-10-31 14:00:00,41.02,41.06,41.01,41.02,128737.0,39.1415,39.1796,39.1319,39.1415,128737.0
2023-10-31 14:10:00,41.02,41.06,40.98,40.98,130524.0,39.1415,39.1796,39.1033,39.1033,130524.0
2023-10-31 14:20:00,40.98,41.01,40.94,40.94,147246.0,39.1033,39.1319,39.0651,39.0651,147246.0
2023-10-31 14:30:00,40.95,41.01,40.93,41.0,174018.0,39.0747,39.1319,39.0556,39.1224,174018.0
2023-10-31 14:40:00,41.0,41.08,40.99,41.06,206891.0,39.1224,39.1987,39.1128,39.1796,206891.0
2023-10-31 14:50:00,41.07,41.16,41.06,41.16,203032.0,39.1892,39.2751,39.1796,39.2751,203032.0
2023-10-31 15:00:00,41.16,41.26,41.14,41.26,321234.0,39.2751,39.3705,39.256,39.3705,321234.0
2023-10-31 15:10:00,41.26,41.27,41.2,41.25,263886.0,39.3705,39.38,39.3132,39.3609,263886.0
2023-10-31 15:20:00,41.25,41.27,41.15,41.19,257960.0,39.3609,39.38,39.2655,39.3037,257960.0
2023-10-31 15:30:00,41.19,41.2,41.15,41.18,448522.0,39.3037,39.3132,39.2655,39.2941,448522.0
2023-10-31 15:40:00,41.18,41.21,41.17,41.19,456203.0,39.2941,39.3228,39.2846,39.3037,456203.0
2023-10-31 15:50:00,41.18,41.34,41.16,41.3,2082671.0,39.2941,39.4468,39.2751,39.4087,2082671.0
2023-11-01 09:30:00,41.37,41.58,41.34,41.57,739088.0,39.4754,39.6758,39.4468,39.6663,739088.0
2023-11-01 09:40:00,41.58,41.94,41.52,41.94,403248.0,39.6758,40.0193,39.6186,40.0193,403248.0
2023-11-01 09:50:00,41.94,41.95,41.76,41.79,347413.0,40.0193,40.0289,39.8476,39.8762,347413.0
2023-11-01 10:00:00,41.8,41.91,41.68,41.86,295302.0,39.8858,39.9907,39.7712,39.943,295302.0
2023-11-01 10:10:00,41.86,42.05,41.79,42.02,304102.0,39.943,40.1243,39.8762,40.0957,304102.0
2023-11-01 10:20:00,42.02,42.14,42.01,42.03,239267.0,40.0957,40.2102,40.0861,40.1052,239267.0
2023-11-01 10:30:00,42.02,42.06,41.98,42.04,350980.0,40.0957,40.1338,40.0575,40.1148,350980.0
2023-11-01 10:40:00,42.04,42.07,41.92,41.94,301692.0,40.1148,40.1434,40.0003,40.0193,301692.0
2023-11-01 10:50:00,41.94,42.03,41.9,41.98,283221.0,40.0193,40.1052,39.9812,40.0575,283221.0
2023-11-01 11:00:00,41.97,41.99,41.9,41.98,236917.0,40.048,40.0671,39.9812,40.0575,236917.0
2023-11-01 11:10:00,41.98,42.0,41.81,41.83,294949.0,40.0575,40.0766,39.8953,39.9144,294949.0
2023-11-01 11:20:00,41.83,41.86,41.78,41.83,173482.0,39.9144,39.943,39.8667,39.9144,173482.0
2023-11-01 11:30:00,41.83,41.87,41.77,41.8,228886.0,39.9144,39.9525,39.8571,39.8858,228886.0
2023-11-01 11:40:00,41.8,41.81,41.62,41.65,693658.0,39.8858,39.8953,39.714,39.7426,693658.0
2023-11-01 11:50:00,41.64,41.69,41.59,41.62,339624.0,39.7331,39.7808,39.6854,39.714,339624.0
2023-11-01 12:00:00,41.61,41.63,41.55,41.63,271686.0,39.7045,39.7235,39.6472,39.7235,271686.0
2023-11-01 12:10:00,41.63,41.65,41.54,41.56,217881.0,39.7235,39.7426,39.6377,39.6567,217881.0
2023-11-01 12:20:00,41.56,41.6,41.55,41.55,141506.0,39.6567,39.6949,39.6472,39.6472,141506.0
2023-11-01 12:30:00,41.55,41.57,41.5,41.52,309605.0,39.6472,39.6663,39.5995,39.6186,309605.0
2023-11-01 12:40:00,41.52,41.52,41.41,41.48,210706.0,39.6186,39.6186,39.5136,39.5804,210706.0
2023-11-01 12:50:00,41.49,41.5,41.46,41.48,115802.0,39.59,39.5995,39.5613,39.5804,115802.0
2023-11-01 13:00:00,41.48,41.51,41.44,41.51,138422.0,39.5804,39.609,39.5422,39.609,138422.0
2023-11-01 13:10:00,41.51,41.61,41.5,41.59,182762.0,39.609,39.7045,39.5995,39.6854,182762.0
2023-11-01 13:20:00,41.59,41.6,41.44,41.51,411638.0,39.6854,39.6949,39.5422,39.609,411638.0
2023-11-01 13:30:00,41.51,41.51,41.39,41.42,215996.0,39.609,39.609,39.4945,39.5232,215996.0
2023-11-01 13:40:00,41.41,41.47,41.37,41.39,139340.0,39.5136,39.5709,39.4754,39.4945,139340.0
2023-11-01 13:50:00,41.39,41.51,41.38,41.5,207045.0,39.4945,39.609,39.485,39.5995,207045.0
2023-11-01 14:00:00,41.51,41.62,41.49,41.52,203104.0,39.609,39.714,39.59,39.6186,203104.0
2023-11-01 14:10:00,41.52,41.55,41.44,41.5,289122.0,39.6186,39.6472,39.5422,39.5995,289122.0
2023-11-01 14:20:00,41.5,41.59,41.46,41.55,185734.0,39.5995,39.6854,39.5613,39.6472,185734.0
2023-11-01 14:30:00,41.55,41.68,41.54,41.59,480378.0,39.6472,39.7712,39.6377,39.6854,480378.0
2023-11-01 14:40:00,41.59,41.61,41.48,41.56,391410.0,39.6854,39.7045,39.5804,39.6567,391410.0
2023-11-01 14:50:00,41.55,41.77,41.55,41.71,332945.0,39.6472,39.8571,39.6472,39.7999,332945.0
2023-11-01 15:00:00,41.72,41.87,41.72,41.83,344461.0,39.8094,39.9525,39.8094,39.9144,344461.0
2023-11-01 15:10:00,41.83,41.88,41.8,41.8,282131.0,39.9144,39.9621,39.8858,39.8858,282131.0
2023-11-01 15:20:00,41.8,41.83,41.72,41.74,357765.0,39.8858,39.9144,39.8094,39.8285,357765.0
2023-11-01 15:30:00,41.74,41.81,41.69,41.72,534378.0,39.8285,39.8953,39.7808,39.8094,534378.0
2023-11-01 15:40:00,41.72,41.76,41.69,41.72,512634.0,39.8094,39.8476,39.7808,39.8094,512634.0
2023-11-01 15:50:00,41.73,41.85,41.69,41.83,1739745.0,39.819,39.9335,39.7808,39.9144,1739745.0
2023-11-02 09:30:00,41.86,42.44,41.86,42.26,492253.0,39.943,40.4964,39.943,40.3247,492253.0
2023-11-02 09:40:00,42.26,42.42,42.19,42.41,418838.0,40.3247,40.4774,40.2579,40.4678,418838.0
2023-11-02 09:50:00,42.41,42.56,42.39,42.51,261096.0,40.4678,40.6109,40.4487,40.5632,261096.0
2023-11-02 10:00:00,42.51,42.53,42.37,42.39,263137.0,40.5632,40.5823,40.4297,40.4487,263137.0
2023-11-02 10:10:00,42.4,42.47,42.35,42.41,199854.0,40.4583,40.5251,40.4106,40.4678,199854.0
2023-11-02 10:20:00,42.4,42.4,42.3,42.38,236970.0,40.4583,40.4583,40.3629,40.4392,236970.0
2023-11-02 10:30:00,42.38,42.44,42.35,42.41,165369.0,40.4392,40.4964,40.4106,40.4678,165369.0
2023-11-02 10:40:00,42.42,42.43,42.33,42.35,264932.0,40.4774,40.4869,40.3915,40.4106,264932.0
2023-11-02 10:50:00,42.34,42.38,42.29,42.3,162367.0,40.401,40.4392,40.3533,40.3629,162367.0
2023-11-02 11:00:00,42.31,42.33,42.26,42.29,263939.0,40.3724,40.3915,40.3247,40.3533,263939.0
2023-11-02 11:10:00,42.29,42.29,42.19,42.21,357637.0,40.3533,40.3533,40.2579,40.277,357637.0
2023-11-02 11:20:00,42.21,42.28,42.18,42.22,345109.0,40.277,40.3438,40.2484,40.2865,345109.0
2023-11-02 11:30:00,42.22,42.31,42.21,42.3,199917.0,40.2865,40.3724,40.277,40.3629,199917.0
2023-11-02 11:40:00,42.29,42.37,42.29,42.34,159915.0,40.3533,40.4297,40.3533,40.401,159915.0
2023-11-02 11:50:00,42.34,42.37,42.24,42.26,261293.0,40.401,40.4297,40.3056,40.3247,261293.0
2023-11-02 12:00:00,42.26,42.28,42.14,42.15,287150.0,40.3247,40.3438,40.2102,40.2197,287150.0
2023-11-02 12:10:00,42.15,42.22,42.11,42.22,169254.0,40.2197,40.2865,40.1816,40.2865,169254.0
2023-11-02 12:20:00,42.22,42.26,42.2,42.24,163588.0,40.2865,40.3247,40.2674,40.3056,163588.0
2023-11-02 12:30:00,42.24,42.27,42.22,42.23,173778.0,40.3056,40.3342,40.2865,40.2961,173778.0
2023-11-02 12:40:00,42.24,42.3,42.23,42.29,244064.0,40.3056,40.3629,40.2961,40.3533,244064.0
2023-11-02 12:50:00,42.29,42.3,42.15,42.17,217922.0,40.3533,40.3629,40.2197,40.2388,217922.0
2023-11-02 13:00:00,42.16,42.28,42.15,42.27,157127.0,40.2293,40.3438,40.2197,40.3342,157127.0
2023-11-02 13:10:00,42.27,42.38,42.27,42.36,256215.0,40.3342,40.4392,40.3342,40.4201,256215.0
2023-11-02 13:20:00,42.35,42.45,42.29,42.42,167543.0,40.4106,40.506,40.3533,40.4774,167543.0
2023-11-02 13:30:00,42.42,42.46,42.38,42.45,209517.0,40.4774,40.5155,40.4392,40.506,209517.0
2023-11-02 13:40:00,42.45,42.46,42.4,42.44,177410.0,40.506,40.5155,40.4583,40.4964,177410.0
2023-11-02 13:50:00,42.43,42.47,42.42,42.45,152640.0,40.4869,40.5251,40.4774,40.506,152640.0
2023-11-02 14:00:00,42.45,42.45,42.4,42.42,176017.0,40.506,40.506,40.4583,40.4774,176017.0
2023-11-02 14:10:00,42.43,42.43,42.34,42.35,248972.0,40.4869,40.4869,40.401,40.4106,248972.0
2023-11-02 14:20:00,42.35,42.36,42.32,42.33,123179.0,40.4106,40.4201,40.3819,40.3915,123179.0
2023-11-02 14:30:00,42.33,42.34,42.3,42.32,157574.0,40.3915,40.401,40.3629,40.3819,157574.0
2023-11-02 14:40:00,42.32,42.36,42.31,42.36,162748.0,40.3819,40.4201,40.3724,40.4201,162748.0
2023-11-02 14:50:00,42.36,42.37,42.34,42.37,134569.0,40.4201,40.4297,40.401,40.4297,134569.0
2023-11-02 15:00:00,42.37,42.4,42.35,42.39,204808.0,40.4297,40.4583,40.4106,40.4487,204808.0
2023-11-02 15:10:00,42.39,42.41,42.35,42.39,232963.0,40.4487,40.4678,40.4106,40.4487,232963.0
2023-11-02 15:20:00,42.39,42.45,42.38,42.45,251226.0,40.4487,40.506,40.4392,40.506,251226.0
2023-11-02 15:30:00,42.44,42.56,42.44,42.55,331929.0,40.4964,40.6109,40.4964,40.6014,331929.0
2023-11-02 15:40:00,42.55,42.58,42.51,42.54,546067.0,40.6014,40.63,40.5632,40.5919,546067.0
2023-11-02 15:50:00,42.53,42.54,42.47,42.52,1356977.0,40.5823,40.5919,40.5251,40.5728,1356977.0
2023-11-03 09:30:00,42.86,43.19,42.86,43.1,530467.0,40.8972,41.2121,40.8972,41.1262,530467.0
2023-11-03 09:40:00,43.11,43.23,42.99,43.19,259467.0,41.1358,41.2503,41.0213,41.2121,259467.0
2023-11-03 09:50:00,43.19,43.2,43.06,43.13,243148.0,41.2121,41.2216,41.0881,41.1548,243148.0
2023-11-03 10:00:00,43.14,43.24,43.0,43.01,241023.0,41.1644,41.2598,41.0308,41.0403,241023.0
2023-11-03 10:10:00,43.01,43.08,42.97,43.04,180974.0,41.0403,41.1071,41.0022,41.069,180974.0
2023-11-03 10:20:00,43.04,43.11,43.02,43.04,168981.0,41.069,41.1358,41.0499,41.069,168981.0
2023-11-03 10:30:00,43.03,43.08,42.96,43.0,257290.0,41.0594,41.1071,40.9926,41.0308,257290.0
2023-11-03 10:40:00,43.0,43.04,42.91,42.93,279004.0,41.0308,41.069,40.9449,40.964,279004.0
2023-11-03 10:50:00,42.93,42.94,42.87,42.9,417375.0,40.964,40.9735,40.9068,40.9354,417375.0
2023-11-03 11:00:00,42.9,42.92,42.83,42.87,364078.0,40.9354,40.9545,40.8686,40.9068,364078.0
2023-11-03 11:10:00,42.86,42.9,42.82,42.89,238996.0,40.8972,40.9354,40.859,40.9258,238996.0
2023-11-03 11:20:00,42.9,42.96,42.88,42.9,395485.0,40.9354,40.9926,40.9163,40.9354,395485.0
2023-11-03 11:30:00,42.9,43.08,42.9,43.03,362921.0,40.9354,41.1071,40.9354,41.0594,362921.0
2023-11-03 11:40:00,43.04,43.12,43.03,43.1,508045.0,41.069,41.1453,41.0594,41.1262,508045.0
2023-11-03 11:50:00,43.1,43.12,43.06,43.1,263556.0,41.1262,41.1453,41.0881,41.1262,263556.0
2023-11-03 12:00:00,43.1,43.18,43.08,43.14,654540.0,41.1262,41.2026,41.1071,41.1644,654540.0
2023-11-03 12:10:00,43.14,43.2,43.11,43.16,539537.0,41.1644,41.2216,41.1358,41.1835,539537.0
2023-11-03 12:20:00,43.16,43.24,43.15,43.23,262879.0,41.1835,41.2598,41.1739,41.2503,262879.0
2023-11-03 12:30:00,43.24,43.32,43.21,43.29,473773.0,41.2598,41.3361,41.2312,41.3075,473773.0
2023-11-03 12:40:00,43.29,43.33,43.26,43.3,255181.0,41.3075,41.3457,41.2789,41.3171,255181.0
2023-11-03 12:50:00,43.3,43.37,43.3,43.34,256206.0,41.3171,41.3839,41.3171,41.3552,256206.0
2023-11-03 13:00:00,43.34,43.41,43.31,43.4,228786.0,41.3552,41.422,41.3266,41.4125,228786.0
2023-11-03 13:10:00,43.41,43.42,43.31,43.33,153791.0,41.422,41.4316,41.3266,41.3457,153791.0
2023-11-03 13:20:00,43.33,43.34,43.27,43.29,136122.0,41.3457,41.3552,41.2884,41.3075,136122.0
2023-11-03 13:30:00,43.29,43.33,43.27,43.3,198124.0,41.3075,41.3457,41.2884,41.3171,198124.0
2023-11-03 13:40:00,43.3,43.3,43.24,43.29,221902.0,41.3171,41.3171,41.2598,41.3075,221902.0
2023-11-03 13:50:00,43.3,43.37,43.27,43.29,378828.0,41.3171,41.3839,41.2884,41.3075,378828.0
2023-11-03 14:00:00,43.29,43.29,43.18,43.2,192538.0,41.3075,41.3075,41.2026,41.2216,192538.0
2023-11-03 14:10:00,43.2,43.25,43.18,43.21,192191.0,41.2216,41.2694,41.2026,41.2312,192191.0
2023-11-03 14:20:00,43.22,43.22,43.17,43.21,165014.0,41.2407,41.2407,41.193,41.2312,165014.0
2023-11-03 14:30:00,43.21,43.25,43.18,43.23,193202.0,41.2312,41.2694,41.2026,41.2503,193202.0
2023-11-03 14:40:00,43.23,43.26,43.21,43.26,178280.0,41.2503,41.2789,41.2312,41.2789,178280.0
2023-11-03 14:50:00,43.26,43.28,43.23,43.26,189235.0,41.2789,41.298,41.2503,41.2789,189235.0
2023-11-03 15:00:00,43.26,43.3,43.24,43.25,226713.0,41.2789,41.3171,41.2598,41.2694,226713.0
2023-11-03 15:10:00,43.26,43.29,43.25,43.28,259354.0,41.2789,41.3075,41.2694,41.298,259354.0
2023-11-03 15:20:00,43.27,43.29,43.23,43.27,421027.0,41.2884,41.3075,41.2503,41.2884,421027.0
2023-11-03 15:30:00,43.26,43.32,43.24,43.27,380460.0,41.2789,41.3361,41.2598,41.2884,380460.0
2023-11-03 15:40:00,43.27,43.31,43.21,43.23,573463.0,41.2884,41.3266,41.2312,41.2503,573463.0
2023-11-03 15:50:00,43.22,43.24,43.17,43.2,1913781.0,41.2407,41.2598,41.193,41.2216,1913781.0
2023-11-06 09:30:00,43.15,43.26,42.92,42.94,498918.0,41.1739,41.2789,40.9545,40.9735,498918.0
2023-11-06 09:40:00,42.94,42.94,42.63,42.64,472378.0,40.9735,40.9735,40.6777,40.6873,472378.0
2023-11-06 09:50:00,42.65,42.73,42.56,42.66,255106.0,40.6968,40.7732,40.6109,40.7064,255106.0
2023-11-06 10:00:00,42.66,42.69,42.55,42.63,247060.0,40.7064,40.735,40.6014,40.6777,247060.0
2023-11-06 10:10:00,42.63,42.71,42.6,42.6,223372.0,40.6777,40.7541,40.6491,40.6491,223372.0
2023-11-06 10:20:00,42.6,42.61,42.44,42.47,287125.0,40.6491,40.6587,40.4964,40.5251,287125.0
2023-11-06 10:30:00,42.48,42.52,42.42,42.45,312165.0,40.5346,40.5728,40.4774,40.506,312165.0
2023-11-06 10:40:00,42.45,42.46,42.2,42.27,834900.0,40.506,40.5155,40.2674,40.3342,834900.0
2023-11-06 10:50:00,42.27,42.3,42.21,42.28,478337.0,40.3342,40.3629,40.277,40.3438,478337.0
2023-11-06 11:00:00,42.27,42.37,42.22,42.27,512453.0,40.3342,40.4297,40.2865,40.3342,512453.0
2023-11-06 11:10:00,42.27,42.34,42.24,42.3,473723.0,40.3342,40.401,40.3056,40.3629,473723.0
2023-11-06 11:20:00,42.29,42.41,42.29,42.34,318322.0,40.3533,40.4678,40.3533,40.401,318322.0
2023-11-06 11:30:00,42.34,42.42,42.33,42.39,265889.0,40.401,40.4774,40.3915,40.4487,265889.0
2023-11-06 11:40:00,42.39,42.42,42.35,42.38,197080.0,40.4487,40.4774,40.4106,40.4392,197080.0
2023-11-06 11:50:00,42.39,42.46,42.38,42.44,452092.0,40.4487,40.5155,40.4392,40.4964,452092.0
2023-11-06 12:00:00,42.44,42.44,42.36,42.39,313852.0,40.4964,40.4964,40.4201,40.4487,313852.0
2023-11-06 12:10:00,42.4,42.43,42.37,42.4,241335.0,40.4583,40.4869,40.4297,40.4583,241335.0
2023-11-06 12:20:00,42.4,42.48,42.38,42.48,225881.0,40.4583,40.5346,40.4392,40.5346,225881.0
2023-11-06 12:30:00,42.48,42.48,42.41,42.42,169089.0,40.5346,40.5346,40.4678,40.4774,169089.0
2023-11-06 12:40:00,42.42,42.45,42.4,42.43,159856.0,40.4774,40.506,40.4583,40.4869,159856.0
2023-11-06 12:50:00,42.43,42.49,42.43,42.47,212810.0,40.4869,40.5442,40.4869,40.5251,212810.0
2023-11-06 13:00:00,42.47,42.5,42.41,42.45,252770.0,40.5251,40.5537,40.4678,40.506,252770.0
2023-11-06 13:10:00,42.45,42.46,42.39,42.41,145788.0,40.506,40.5155,40.4487,40.4678,145788.0
2023-11-06 13:20:00,42.41,42.46,42.37,42.44,448012.0,40.4678,40.5155,40.4297,40.4964,448012.0
2023-11-06 13:30:00,42.44,42.44,42.33,42.4,141657.0,40.4964,40.4964,40.3915,40.4583,141657.0
2023-11-06 13:40:00,42.41,42.42,42.38,42.39,151899.0,40.4678,40.4774,40.4392,40.4487,151899.0
2023-11-06 13:50:00,42.4,42.45,42.35,42.43,183053.0,40.4583,40.506,40.4106,40.4869,183053.0
2023-11-06 14:00:00,42.43,42.47,42.41,42.43,186010.0,40.4869,40.5251,40.4678,40.4869,186010.0
2023-11-06 14:10:00,42.43,42.46,42.38,42.41,178844.0,40.4869,40.5155,40.4392,40.4678,178844.0
2023-11-06 14:20:00,42.41,42.46,42.38,42.46,400715.0,40.4678,40.5155,40.4392,40.5155,400715.0
2023-11-06 14:30:00,42.46,42.5,42.44,42.46,207353.0,40.5155,40.5537,40.4964,40.5155,207353.0
2023-11-06 14:40:00,42.46,42.52,42.45,42.47,245265.0,40.5155,40.5728,40.506,40.5251,245265.0
2023-11-06 14:50:00,42.47,42.51,42.46,42.5,169500.0,40.5251,40.5632,40.5155,40.5537,169500.0
2023-11-06 15:00:00,42.5,42.5,42.45,42.48,193877.0,40.5537,40.5537,40.506,40.5346,193877.0
2023-11-06 15:10:00,42.48,42.53,42.47,42.48,272651.0,40.5346,40.5823,40.5251,40.5346,272651.0
2023-11-06 15:20:00,42.48,42.48,42.43,42.44,302786.0,40.5346,40.5346,40.4869,40.4964,302786.0
2023-11-06 15:30:00,42.44,42.5,42.43,42.44,387982.0,40.4964,40.5537,40.4869,40.4964,387982.0
2023-11-06 15:40:00,42.45,42.47,42.42,42.46,652615.0,40.506,40.5251,40.4774,40.5155,652615.0
2023-11-06 15:50:00,42.45,42.48,42.42,42.44,2272890.0,40.506,40.5346,40.4774,40.4964,2272890.0
2023-11-07 09:30:00,42.46,42.46,42.23,42.27,541783.0,40.5155,40.5155,40.2961,40.3342,541783.0
2023-11-07 09:40:00,42.27,42.36,42.2,42.29,340285.0,40.3342,40.4201,40.2674,40.3533,340285.0
2023-11-07 09:50:00,42.29,42.36,42.19,42.26,637582.0,40.3533,40.4201,40.2579,40.3247,637582.0
2023-11-07 10:00:00,42.25,42.39,42.25,42.32,408492.0,40.3151,40.4487,40.3151,40.3819,408492.0
2023-11-07 10:10:00,42.33,42.38,42.21,42.26,371876.0,40.3915,40.4392,40.277,40.3247,371876.0
2023-11-07 10:20:00,42.25,42.33,42.23,42.33,311214.0,40.3151,40.3915,40.2961,40.3915,311214.0
2023-11-07 10:30:00,42.33,42.44,42.3,42.38,361786.0,40.3915,40.4964,40.3629,40.4392,361786.0
2023-11-07 10:40:00,42.37,42.43,42.36,42.39,374563.0,40.4297,40.4869,40.4201,40.4487,374563.0
2023-11-07 10:50:00,42.39,42.4,42.23,42.25,372096.0,40.4487,40.4583,40.2961,40.3151,372096.0
2023-11-07 11:00:00,42.25,42.31,42.21,42.26,249906.0,40.3151,40.3724,40.277,40.3247,249906.0
2023-11-07 11:10:00,42.27,42.31,42.22,42.26,246287.0,40.3342,40.3724,40.2865,40.3247,246287.0
2023-11-07 11:20:00,42.26,42.28,42.23,42.24,223123.0,40.3247,40.3438,40.2961,40.3056,223123.0
2023-11-07 11:30:00,42.25,42.29,42.22,42.29,271953.0,40.3151,40.3533,40.2865,40.3533,271953.0
2023-11-07 11:40:00,42.28,42.33,42.19,42.21,170406.0,40.3438,40.3915,40.2579,40.277,170406.0
2023-11-07 11:50:00,42.22,42.25,42.21,42.23,166098.0,40.2865,40.3151,40.277,40.2961,166098.0
2023-11-07 12:00:00,42.23,42.28,42.21,42.22,209017.0,40.2961,40.3438,40.277,40.2865,209017.0
2023-11-07 12:10:00,42.22,42.24,42.19,42.21,133877.0,40.2865,40.3056,40.2579,40.277,133877.0
2023-11-07 12:20:00,42.2,42.24,42.18,42.21,137162.0,40.2674,40.3056,40.2484,40.277,137162.0
2023-11-07 12:30:00,42.2,42.21,42.14,42.15,273140.0,40.2674,40.277,40.2102,40.2197,273140.0
2023-11-07 12:40:00,42.14,42.22,42.13,42.13,204906.0,40.2102,40.2865,40.2006,40.2006,204906.0
2023-11-07 12:50:00,42.14,42.2,42.12,42.19,205035.0,40.2102,40.2674,40.1911,40.2579,205035.0
2023-11-07 13:00:00,42.19,42.23,42.17,42.2,218668.0,40.2579,40.2961,40.2388,40.2674,218668.0
2023-11-07 13:10:00,42.2,42.25,42.18,42.23,165240.0,40.2674,40.3151,40.2484,40.2961,165240.0
2023-11-07 13:20:00,42.23,42.25,42.2,42.23,219470.0,40.2961,40.3151,40.2674,40.2961,219470.0
2023-11-07 13:30:00,42.23,42.26,42.21,42.24,168670.0,40.2961,40.3247,40.277,40.3056,168670.0
2023-11-07 13:40:00,42.25,42.25,42.2,42.23,138379.0,40.3151,40.3151,40.2674,40.2961,138379.0
2023-11-07 13:50:00,42.24,42.25,42.17,42.17,225824.0,40.3056,40.3151,40.2388,40.2388,225824.0
2023-11-07 14:00:00,42.18,42.2,42.12,42.15,253827.0,40.2484,40.2674,40.1911,40.2197,253827.0
2023-11-07 14:10:00,42.14,42.17,42.12,42.13,127619.0,40.2102,40.2388,40.1911,40.2006,127619.0
2023-11-07 14:20:00,42.13,42.13,42.08,42.09,181862.0,40.2006,40.2006,40.1529,40.1625,181862.0
2023-11-07 14:30:00,42.1,42.11,42.03,42.04,312890.0,40.172,40.1816,40.1052,40.1148,312890.0
2023-11-07 14:40:00,42.05,42.07,41.98,42.05,227850.0,40.1243,40.1434,40.0575,40.1243,227850.0
2023-11-07 14:50:00,42.04,42.06,41.98,42.01,454994.0,40.1148,40.1338,40.0575,40.0861,454994.0
2023-11-07 15:00:00,42.01,42.05,41.97,42.0,406418.0,40.0861,40.1243,40.048,40.0766,406418.0
2023-11-07 15:10:00,42.0,42.07,41.98,42.05,353054.0,40.0766,40.1434,40.0575,40.1243,353054.0
2023-11-07 15:20:00,42.05,42.13,42.03,42.13,437674.0,40.1243,40.2006,40.1052,40.2006,437674.0
2023-11-07 15:30:00,42.13,42.19,42.1,42.13,1010798.0,40.2006,40.2579,40.172,40.2006,1010798.0
2023-11-07 15:40:00,42.13,42.15,42.06,42.08,884160.0,40.2006,40.2197,40.1338,40.1529,884160.0
2023-11-07 15:50:00,42.08,42.09,41.96,42.02,2773388.0,40.1529,40.1625,40.0384,40.0957,2773388.0
2023-11-08 09:30:00,41.86,41.99,41.84,41.91,494465.0,39.943,40.0671,39.9239,39.9907,494465.0
2023-11-08 09:40:00,41.9,42.04,41.87,42.0,284475.0,39.9812,40.1148,39.9525,40.0766,284475.0
2023-11-08 09:50:00,42.01,42.01,41.87,41.88,263276.0,40.0861,40.0861,39.9525,39.9621,263276.0
2023-11-08 10:00:00,41.89,41.9,41.67,41.75,432181.0,39.9716,39.9812,39.7617,39.838,432181.0
2023-11-08 10:10:00,41.75,41.8,41.66,41.75,400134.0,39.838,39.8858,39.7522,39.838,400134.0
2023-11-08 10:20:00,41.76,41.89,41.74,41.89,248586.0,39.8476,39.9716,39.8285,39.9716,248586.0
2023-11-08 10:30:00,41.9,41.92,41.79,41.8,844493.0,39.9812,40.0003,39.8762,39.8858,844493.0
2023-11-08 10:40:00,41.8,41.86,41.76,41.76,246367.0,39.8858,39.943,39.8476,39.8476,246367.0
2023-11-08 10:50:00,41.76,41.76,41.64,41.65,248639.0,39.8476,39.8476,39.7331,39.7426,248639.0
2023-11-08 11:00:00,41.65,41.7,41.61,41.64,280365.0,39.7426,39.7903,39.7045,39.7331,280365.0
2023-11-08 11:10:00,41.64,41.66,41.58,41.59,279103.0,39.7331,39.7522,39.6758,39.6854,279103.0
2023-11-08 11:20:00,41.59,41.6,41.52,41.54,198987.0,39.6854,39.6949,39.6186,39.6377,198987.0
2023-11-08 11:30:00,41.54,41.62,41.51,41.59,301926.0,39.6377,39.714,39.609,39.6854,301926.0
2023-11-08 11:40:00,41.59,41.6,41.51,41.54,232653.0,39.6854,39.6949,39.609,39.6377,232653.0
2023-11-08 11:50:00,41.55,41.55,41.49,41.51,229623.0,39.6472,39.6472,39.59,39.609,229623.0
2023-11-08 12:00:00,41.51,41.51,41.38,41.41,290207.0,39.609,39.609,39.485,39.5136,290207.0
2023-11-08 12:10:00,41.4,41.43,41.34,41.35,266178.0,39.5041,39.5327,39.4468,39.4564,266178.0
2023-11-08 12:20:00,41.34,41.39,41.32,41.35,288470.0,39.4468,39.4945,39.4277,39.4564,288470.0
2023-11-08 12:30:00,41.35,41.41,41.3,41.4,252293.0,39.4564,39.5136,39.4087,39.5041,252293.0
2023-11-08 12:40:00,41.39,41.41,41.36,41.37,177526.0,39.4945,39.5136,39.4659,39.4754,177526.0
2023-11-08 12:50:00,41.37,41.39,41.34,41.37,198775.0,39.4754,39.4945,39.4468,39.4754,198775.0
2023-11-08 13:00:00,41.36,41.4,41.3,41.33,317382.0,39.4659,39.5041,39.4087,39.4373,317382.0
2023-11-08 13:10:00,41.33,41.35,41.3,41.3,220449.0,39.4373,39.4564,39.4087,39.4087,220449.0
2023-11-08 13:20:00,41.3,41.36,41.29,41.34,231891.0,39.4087,39.4659,39.3991,39.4468,231891.0
2023-11-08 13:30:00,41.35,41.4,41.31,41.37,320686.0,39.4564,39.5041,39.4182,39.4754,320686.0
2023-11-08 13:40:00,41.38,41.39,41.32,41.32,207924.0,39.485,39.4945,39.4277,39.4277,207924.0
2023-11-08 13:50:00,41.32,41.35,41.3,41.34,187218.0,39.4277,39.4564,39.4087,39.4468,187218.0
2023-11-08 14:00:00,41.34,41.44,41.34,41.44,282578.0,39.4468,39.5422,39.4468,39.5422,282578.0
2023-11-08 14:10:00,41.44,41.44,41.39,41.41,152885.0,39.5422,39.5422,39.4945,39.5136,152885.0
2023-11-08 14:20:00,41.41,41.48,41.41,41.45,193613.0,39.5136,39.5804,39.5136,39.5518,193613.0
2023-11-08 14:30:00,41.45,41.47,41.4,41.43,225819.0,39.5518,39.5709,39.5041,39.5327,225819.0
2023-11-08 14:40:00,41.44,41.46,41.41,41.44,195918.0,39.5422,39.5613,39.5136,39.5422,195918.0
2023-11-08 14:50:00,41.44,41.48,41.38,41.38,251879.0,39.5422,39.5804,39.485,39.485,251879.0
2023-11-08 15:00:00,41.39,41.42,41.36,41.4,299576.0,39.4945,39.5232,39.4659,39.5041,299576.0
2023-11-08 15:10:00,41.4,41.42,41.35,41.41,410259.0,39.5041,39.5232,39.4564,39.5136,410259.0
2023-11-08 15:20:00,41.41,41.47,41.4,41.45,367693.0,39.5136,39.5709,39.5041,39.5518,367693.0
2023-11-08 15:30:00,41.45,41.5,41.41,41.49,504324.0,39.5518,39.5995,39.5136,39.59,504324.0
2023-11-08 15:40:00,41.5,41.58,41.49,41.55,869047.0,39.5995,39.6758,39.59,39.6472,869047.0
2023-11-08 15:50:00,41.55,41.55,41.46,41.52,2059338.0,39.6472,39.6472,39.5613,39.6186,2059338.0
2023-11-09 09:30:00,41.66,41.77,41.29,41.32,467202.0,39.7522,39.8571,39.3991,39.4277,467202.0
2023-11-09 09:40:00,41.31,41.35,41.09,41.27,392932.0,39.4182,39.4564,39.2083,39.38,392932.0
2023-11-09 09:50:00,41.27,41.31,41.1,41.11,263205.0,39.38,39.4182,39.2178,39.2274,263205.0
2023-11-09 10:00:00,41.11,41.15,40.95,41.09,464150.0,39.2274,39.2655,39.0747,39.2083,464150.0
2023-11-09 10:10:00,41.1,41.13,40.97,40.98,314618.0,39.2178,39.2464,39.0938,39.1033,314618.0
2023-11-09 10:20:00,40.99,41.14,40.97,41.14,261447.0,39.1128,39.256,39.0938,39.256,261447.0
2023-11-09 10:30:00,41.14,41.15,41.02,41.11,291406.0,39.256,39.2655,39.1415,39.2274,291406.0
2023-11-09 10:40:00,41.11,41.13,41.06,41.12,272567.0,39.2274,39.2464,39.1796,39.2369,272567.0
2023-11-09 10:50:00,41.12,41.22,41.1,41.21,290679.0,39.2369,39.3323,39.2178,39.3228,290679.0
2023-11-09 11:00:00,41.22,41.33,41.2,41.2,482823.0,39.3323,39.4373,39.3132,39.3132,482823.0
2023-11-09 11:10:00,41.19,41.23,41.14,41.15,356318.0,39.3037,39.3419,39.256,39.2655,356318.0
2023-11-09 11:20:00,41.15,41.2,41.05,41.05,347028.0,39.2655,39.3132,39.1701,39.1701,347028.0
2023-11-09 11:30:00,41.05,41.17,41.04,41.09,427155.0,39.1701,39.2846,39.1606,39.2083,427155.0
2023-11-09 11:40:00,41.09,41.17,41.08,41.16,509936.0,39.2083,39.2846,39.1987,39.2751,509936.0
2023-11-09 11:50:00,41.16,41.26,41.15,41.19,346752.0,39.2751,39.3705,39.2655,39.3037,346752.0
2023-11-09 12:00:00,41.19,41.26,41.17,41.24,351326.0,39.3037,39.3705,39.2846,39.3514,351326.0
2023-11-09 12:10:00,41.25,41.27,41.17,41.27,217002.0,39.3609,39.38,39.2846,39.38,217002.0
2023-11-09 12:20:00,41.27,41.28,41.2,41.21,286138.0,39.38,39.3896,39.3132,39.3228,286138.0
2023-11-09 12:30:00,41.21,41.26,41.16,41.16,406612.0,39.3228,39.3705,39.2751,39.2751,406612.0
2023-11-09 12:40:00,41.16,41.2,41.14,41.15,272973.0,39.2751,39.3132,39.256,39.2655,272973.0
2023-11-09 12:50:00,41.15,41.29,41.14,41.23,369631.0,39.2655,39.3991,39.256,39.3419,369631.0
2023-11-09 13:00:00,41.23,41.24,40.99,41.02,426648.0,39.3419,39.3514,39.1128,39.1415,426648.0
2023-11-09 13:10:00,41.02,41.13,41.0,41.05,354487.0,39.1415,39.2464,39.1224,39.1701,354487.0
2023-11-09 13:20:00,41.04,41.08,41.0,41.05,357792.0,39.1606,39.1987,39.1224,39.1701,357792.0
2023-11-09 13:30:00,41.05,41.06,40.97,41.01,354665.0,39.1701,39.1796,39.0938,39.1319,354665.0
2023-11-09 13:40:00,41.0,41.04,40.97,41.01,269670.0,39.1224,39.1606,39.0938,39.1319,269670.0
2023-11-09 13:50:00,41.01,41.04,40.96,40.99,247555.0,39.1319,39.1606,39.0842,39.1128,247555.0
2023-11-09 14:00:00,40.99,40.99,40.87,40.91,218271.0,39.1128,39.1128,38.9983,39.0365,218271.0
2023-11-09 14:10:00,40.91,40.96,40.82,40.84,241583.0,39.0365,39.0842,38.9506,38.9697,241583.0
2023-11-09 14:20:00,40.85,40.96,40.84,40.9,381739.0,38.9793,39.0842,38.9697,39.027,381739.0
2023-11-09 14:30:00,40.89,40.95,40.83,40.86,354046.0,39.0174,39.0747,38.9602,38.9888,354046.0
2023-11-09 14:40:00,40.87,40.93,40.85,40.92,272502.0,38.9983,39.0556,38.9793,39.0461,272502.0
2023-11-09 14:50:00,40.93,40.93,40.84,40.89,321763.0,39.0556,39.0556,38.9697,39.0174,321763.0
2023-11-09 15:00:00,40.89,40.92,40.86,40.91,374980.0,39.0174,39.0461,38.9888,39.0365,374980.0
2023-11-09 15:10:00,40.91,40.92,40.84,40.86,437810.0,39.0365,39.0461,38.9697,38.9888,437810.0
2023-11-09 15:20:00,40.86,40.87,40.81,40.83,475301.0,38.9888,38.9983,38.9411,38.9602,475301.0
2023-11-09 15:30:00,40.83,40.86,40.76,40.77,737408.0,38.9602,38.9888,38.8934,38.9029,737408.0
2023-11-09 15:40:00,40.77,40.9,40.77,40.8,1012824.0,38.9029,39.027,38.9029,38.9315,1012824.0
2023-11-09 15:50:00,40.8,40.88,40.77,40.88,3543973.0,38.9315,39.0079,38.9029,39.0079,3543973.0
2023-11-10 09:30:00,41.06,41.36,41.05,41.27,728977.0,39.1796,39.4659,39.1701,39.38,728977.0
2023-11-10 09:40:00,41.27,41.48,41.22,41.4,658451.0,39.38,39.5804,39.3323,39.5041,658451.0
2023-11-10 09:50:00,41.4,41.43,41.32,41.42,438844.0,39.5041,39.5327,39.4277,39.5232,438844.0
2023-11-10 10:00:00,41.42,41.42,41.18,41.34,512212.0,39.5232,39.5232,39.2941,39.4468,512212.0
2023-11-10 10:10:00,41.35,41.37,41.25,41.29,325238.0,39.4564,39.4754,39.3609,39.3991,325238.0
2023-11-10 10:20:00,41.28,41.44,41.19,41.32,525720.0,39.3896,39.5422,39.3037,39.4277,525720.0
2023-11-10 10:30:00,41.32,41.36,41.19,41.33,337566.0,39.4277,39.4659,39.3037,39.4373,337566.0
2023-11-10 10:40:00,41.33,41.44,41.27,41.41,206328.0,39.4373,39.5422,39.38,39.5136,206328.0
2023-11-10 10:50:00,41.41,41.44,41.36,41.4,188197.0,39.5136,39.5422,39.4659,39.5041,188197.0
2023-11-10 11:00:00,41.4,41.53,41.39,41.49,232419.0,39.5041,39.6281,39.4945,39.59,232419.0
2023-11-10 11:10:00,41.49,41.55,41.47,41.5,200440.0,39.59,39.6472,39.5709,39.5995,200440.0
2023-11-10 11:20:00,41.5,41.56,41.46,41.55,237817.0,39.5995,39.6567,39.5613,39.6472,237817.0
2023-11-10 11:30:00,41.55,41.56,41.44,41.52,253350.0,39.6472,39.6567,39.5422,39.6186,253350.0
2023-11-10 11:40:00,41.52,41.6,41.52,41.54,190507.0,39.6186,39.6949,39.6186,39.6377,190507.0
2023-11-10 11:50:00,41.54,41.58,41.49,41.58,169693.0,39.6377,39.6758,39.59,39.6758,169693.0
2023-11-10 12:00:00,41.58,41.66,41.57,41.6,181258.0,39.6758,39.7522,39.6663,39.6949,181258.0
2023-11-10 12:10:00,41.61,41.64,41.59,41.62,203016.0,39.7045,39.7331,39.6854,39.714,203016.0
2023-11-10 12:20:00,41.62,41.65,41.56,41.59,161315.0,39.714,39.7426,39.6567,39.6854,161315.0
2023-11-10 12:30:00,41.59,41.73,41.58,41.72,226619.0,39.6854,39.819,39.6758,39.8094,226619.0
2023-11-10 12:40:00,41.71,41.72,41.65,41.67,179348.0,39.7999,39.8094,39.7426,39.7617,179348.0
2023-11-10 12:50:00,41.67,41.76,41.65,41.68,390264.0,39.7617,39.8476,39.7426,39.7712,390264.0
2023-11-10 13:00:00,41.68,41.71,41.64,41.67,159928.0,39.7712,39.7999,39.7331,39.7617,159928.0
2023-11-10 13:10:00,41.67,41.73,41.65,41.72,191498.0,39.7617,39.819,39.7426,39.8094,191498.0
2023-11-10 13:20:00,41.73,41.81,41.73,41.77,275214.0,39.819,39.8953,39.819,39.8571,275214.0
2023-11-10 13:30:00,41.78,41.81,41.76,41.8,192070.0,39.8667,39.8953,39.8476,39.8858,192070.0
2023-11-10 13:40:00,41.81,41.85,41.78,41.8,125032.0,39.8953,39.9335,39.8667,39.8858,125032.0
2023-11-10 13:50:00,41.8,41.92,41.8,41.92,131593.0,39.8858,40.0003,39.8858,40.0003,131593.0
2023-11-10 14:00:00,41.91,41.95,41.86,41.94,213470.0,39.9907,40.0289,39.943,40.0193,213470.0
2023-11-10 14:10:00,41.94,41.96,41.91,41.93,234472.0,40.0193,40.0384,39.9907,40.0098,234472.0
2023-11-10 14:20:00,41.93,41.95,41.88,41.91,186306.0,40.0098,40.0289,39.9621,39.9907,186306.0
2023-11-10 14:30:00,41.91,41.92,41.86,41.91,171842.0,39.9907,40.0003,39.943,39.9907,171842.0
2023-11-10 14:40:00,41.91,41.91,41.86,41.88,189198.0,39.9907,39.9907,39.943,39.9621,189198.0
2023-11-10 14:50:00,41.88,41.9,41.82,41.84,175280.0,39.9621,39.9812,39.9048,39.9239,175280.0
2023-11-10 15:00:00,41.84,41.91,41.84,41.87,249003.0,39.9239,39.9907,39.9239,39.9525,249003.0
2023-11-10 15:10:00,41.86,41.87,41.78,41.87,278055.0,39.943,39.9525,39.8667,39.9525,278055.0
2023-11-10 15:20:00,41.86,41.91,41.83,41.89,291064.0,39.943,39.9907,39.9144,39.9716,291064.0
2023-11-10 15:30:00,41.9,41.94,41.86,41.93,332918.0,39.9812,40.0193,39.943,40.0098,332918.0
2023-11-10 15:40:00,41.93,41.95,41.89,41.91,434653.0,40.0098,40.0289,39.9716,39.9907,434653.0
2023-11-10 15:50:00,41.91,41.94,41.85,41.89,1352068.0,39.9907,40.0193,39.9335,39.9716,1352068.0
2023-11-13 09:30:00,41.68,41.72,41.42,41.57,379560.0,39.7712,39.8094,39.5232,39.6663,379560.0
2023-11-13 09:40:00,41.57,41.79,41.56,41.71,238594.0,39.6663,39.8762,39.6567,39.7999,238594.0
2023-11-13 09:50:00,41.71,41.74,41.64,41.66,224943.0,39.7999,39.8285,39.7331,39.7522,224943.0
2023-11-13 10:00:00,41.66,41.71,41.6,41.69,277063.0,39.7522,39.7999,39.6949,39.7808,277063.0
2023-11-13 10:10:00,41.69,41.78,41.65,41.77,197277.0,39.7808,39.8667,39.7426,39.8571,197277.0
2023-11-13 10:20:00,41.77,41.81,41.72,41.8,165268.0,39.8571,39.8953,39.8094,39.8858,165268.0
2023-11-13 10:30:00,41.8,41.83,41.71,41.72,786763.0,39.8858,39.9144,39.7999,39.8094,786763.0
2023-11-13 10:40:00,41.72,41.73,41.49,41.51,293241.0,39.8094,39.819,39.59,39.609,293241.0
2023-11-13 10:50:00,41.49,41.57,41.46,41.46,239959.0,39.59,39.6663,39.5613,39.5613,239959.0
2023-11-13 11:00:00,41.46,41.48,41.37,41.45,272002.0,39.5613,39.5804,39.4754,39.5518,272002.0
2023-11-13 11:10:00,41.45,41.57,41.44,41.48,207923.0,39.5518,39.6663,39.5422,39.5804,207923.0
2023-11-13 11:20:00,41.48,41.57,41.48,41.49,161821.0,39.5804,39.6663,39.5804,39.59,161821.0
2023-11-13 11:30:00,41.5,41.51,41.37,41.43,259570.0,39.5995,39.609,39.4754,39.5327,259570.0
2023-11-13 11:40:00,41.43,41.57,41.42,41.54,174307.0,39.5327,39.6663,39.5232,39.6377,174307.0
2023-11-13 11:50:00,41.54,41.59,41.53,41.55,176653.0,39.6377,39.6854,39.6281,39.6472,176653.0
2023-11-13 12:00:00,41.55,41.58,41.5,41.52,198966.0,39.6472,39.6758,39.5995,39.6186,198966.0
2023-11-13 12:10:00,41.52,41.58,41.45,41.5,168298.0,39.6186,39.6758,39.5518,39.5995,168298.0
2023-11-13 12:20:00,41.49,41.57,41.47,41.53,117481.0,39.59,39.6663,39.5709,39.6281,117481.0
2023-11-13 12:30:00,41.52,41.55,41.48,41.52,151071.0,39.6186,39.6472,39.5804,39.6186,151071.0
2023-11-13 12:40:00,41.52,41.53,41.42,41.46,130198.0,39.6186,39.6281,39.5232,39.5613,130198.0
2023-11-13 12:50:00,41.46,41.5,41.44,41.5,146574.0,39.5613,39.5995,39.5422,39.5995,146574.0
2023-11-13 13:00:00,41.49,41.52,41.45,41.46,86583.0,39.59,39.6186,39.5518,39.5613,86583.0
2023-11-13 13:10:00,41.46,41.51,41.43,41.48,157813.0,39.5613,39.609,39.5327,39.5804,157813.0
2023-11-13 13:20:00,41.48,41.49,41.42,41.43,125759.0,39.5804,39.59,39.5232,39.5327,125759.0
2023-11-13 13:30:00,41.43,41.44,41.34,41.39,128449.0,39.5327,39.5422,39.4468,39.4945,128449.0
2023-11-13 13:40:00,41.4,41.46,41.39,41.44,122520.0,39.5041,39.5613,39.4945,39.5422,122520.0
2023-11-13 13:50:00,41.43,41.44,41.29,41.3,122612.0,39.5327,39.5422,39.3991,39.4087,122612.0
2023-11-13 14:00:00,41.3,41.38,41.27,41.36,187549.0,39.4087,39.485,39.38,39.4659,187549.0
2023-11-13 14:10:00,41.36,41.39,41.31,41.34,132419.0,39.4659,39.4945,39.4182,39.4468,132419.0
2023-11-13 14:20:00,41.34,41.42,41.33,41.4,136066.0,39.4468,39.5232,39.4373,39.5041,136066.0
2023-11-13 14:30:00,41.41,41.44,41.36,41.44,124840.0,39.5136,39.5422,39.4659,39.5422,124840.0
2023-11-13 14:40:00,41.43,41.46,41.41,41.44,159311.0,39.5327,39.5613,39.5136,39.5422,159311.0
2023-11-13 14:50:00,41.44,41.45,41.37,41.42,123559.0,39.5422,39.5518,39.4754,39.5232,123559.0
2023-11-13 15:00:00,41.42,41.48,41.41,41.47,223671.0,39.5232,39.5804,39.5136,39.5709,223671.0
2023-11-13 15:10:00,41.47,41.51,41.46,41.51,159915.0,39.5709,39.609,39.5613,39.609,159915.0
2023-11-13 15:20:00,41.5,41.53,41.5,41.52,167090.0,39.5995,39.6281,39.5995,39.6186,167090.0
2023-11-13 15:30:00,41.52,41.57,41.51,41.54,261129.0,39.6186,39.6663,39.609,39.6377,261129.0
2023-11-13 15:40:00,41.54,41.57,41.49,41.52,320595.0,39.6377,39.6663,39.59,39.6186,320595.0
2023-11-13 15:50:00,41.52,41.55,41.43,41.47,920731.0,39.6186,39.6472,39.5327,39.5709,920731.0
2023-11-14 09:30:00,42.3,42.49,42.17,42.27,678009.0,40.3629,40.5442,40.2388,40.3342,678009.0
2023-11-14 09:40:00,42.27,42.38,42.17,42.35,352084.0,40.3342,40.4392,40.2388,40.4106,352084.0
2023-11-14 09:50:00,42.36,42.48,42.35,42.46,472224.0,40.4201,40.5346,40.4106,40.5155,472224.0
2023-11-14 10:00:00,42.46,42.5,42.39,42.46,342939.0,40.5155,40.5537,40.4487,40.5155,342939.0
2023-11-14 10:10:00,42.46,42.49,42.39,42.41,238149.0,40.5155,40.5442,40.4487,40.4678,238149.0
2023-11-14 10:20:00,42.41,42.43,42.34,42.43,330191.0,40.4678,40.4869,40.401,40.4869,330191.0
2023-11-14 10:30:00,42.43,42.44,42.33,42.39,312044.0,40.4869,40.4964,40.3915,40.4487,312044.0
2023-11-14 10:40:00,42.38,42.45,42.37,42.4,305827.0,40.4392,40.506,40.4297,40.4583,305827.0
2023-11-14 10:50:00,42.4,42.44,42.38,42.4,355004.0,40.4583,40.4964,40.4392,40.4583,355004.0
2023-11-14 11:00:00,42.4,42.44,42.36,42.37,317874.0,40.4583,40.4964,40.4201,40.4297,317874.0
2023-11-14 11:10:00,42.36,42.45,42.36,42.4,241802.0,40.4201,40.506,40.4201,40.4583,241802.0
2023-11-14 11:20:00,42.41,42.44,42.36,42.42,287525.0,40.4678,40.4964,40.4201,40.4774,287525.0
2023-11-14 11:30:00,42.43,42.43,42.34,42.35,142795.0,40.4869,40.4869,40.401,40.4106,142795.0
2023-11-14 11:40:00,42.34,42.42,42.34,42.38,323909.0,40.401,40.4774,40.401,40.4392,323909.0
2023-11-14 11:50:00,42.38,42.42,42.34,42.34,238197.0,40.4392,40.4774,40.401,40.401,238197.0
2023-11-14 12:00:00,42.34,42.37,42.27,42.33,275464.0,40.401,40.4297,40.3342,40.3915,275464.0
2023-11-14 12:10:00,42.33,42.34,42.28,42.3,247010.0,40.3915,40.401,40.3438,40.3629,247010.0
2023-11-14 12:20:00,42.3,42.3,42.2,42.23,304310.0,40.3629,40.3629,40.2674,40.2961,304310.0
2023-11-14 12:30:00,42.23,42.3,42.21,42.3,357534.0,40.2961,40.3629,40.277,40.3629,357534.0
2023-11-14 12:40:00,42.29,42.35,42.29,42.34,177772.0,40.3533,40.4106,40.3533,40.401,177772.0
2023-11-14 12:50:00,42.34,42.35,42.28,42.34,120229.0,40.401,40.4106,40.3438,40.401,120229.0
2023-11-14 13:00:00,42.34,42.34,42.26,42.27,207175.0,40.401,40.401,40.3247,40.3342,207175.0
2023-11-14 13:10:00,42.27,42.27,42.17,42.2,170432.0,40.3342,40.3342,40.2388,40.2674,170432.0
2023-11-14 13:20:00,42.2,42.22,42.14,42.18,203856.0,40.2674,40.2865,40.2102,40.2484,203856.0
2023-11-14 13:30:00,42.18,42.22,42.13,42.19,246223.0,40.2484,40.2865,40.2006,40.2579,246223.0
2023-11-14 13:40:00,42.19,42.22,42.12,42.2,298493.0,40.2579,40.2865,40.1911,40.2674,298493.0
2023-11-14 13:50:00,42.2,42.21,42.1,42.11,194488.0,40.2674,40.277,40.172,40.1816,194488.0
2023-11-14 14:00:00,42.11,42.12,42.02,42.05,206910.0,40.1816,40.1911,40.0957,40.1243,206910.0
2023-11-14 14:10:00,42.05,42.07,41.98,41.99,238861.0,40.1243,40.1434,40.0575,40.0671,238861.0
2023-11-14 14:20:00,42.0,42.07,41.97,42.0,556076.0,40.0766,40.1434,40.048,40.0766,556076.0
2023-11-14 14:30:00,42.0,42.05,41.97,41.98,233299.0,40.0766,40.1243,40.048,40.0575,233299.0
2023-11-14 14:40:00,41.99,42.0,41.95,41.97,208654.0,40.0671,40.0766,40.0289,40.048,208654.0
2023-11-14 14:50:00,41.97,41.98,41.88,41.9,289990.0,40.048,40.0575,39.9621,39.9812,289990.0
2023-11-14 15:00:00,41.89,41.91,41.83,41.84,310742.0,39.9716,39.9907,39.9144,39.9239,310742.0
2023-11-14 15:10:00,41.84,41.88,41.76,41.88,711797.0,39.9239,39.9621,39.8476,39.9621,711797.0
2023-11-14 15:20:00,41.87,41.96,41.87,41.95,444649.0,39.9525,40.0384,39.9525,40.0289,444649.0
2023-11-14 15:30:00,41.95,41.99,41.9,41.94,510724.0,40.0289,40.0671,39.9812,40.0193,510724.0
2023-11-14 15:40:00,41.95,41.98,41.86,41.88,673108.0,40.0289,40.0575,39.943,39.9621,673108.0
2023-11-14 15:50:00,41.88,41.88,41.78,41.87,2005043.0,39.9621,39.9621,39.8667,39.9525,2005043.0
2023-11-15 09:30:00,41.88,42.31,41.88,42.14,506346.0,39.9621,40.3724,39.9621,40.2102,506346.0
2023-11-15 09:40:00,42.13,42.23,42.1,42.11,297113.0,40.2006,40.2961,40.172,40.1816,297113.0
2023-11-15 09:50:00,42.11,42.44,42.07,42.37,220556.0,40.1816,40.4964,40.1434,40.4297,220556.0
2023-11-15 10:00:00,42.37,42.44,42.31,42.34,247146.0,40.4297,40.4964,40.3724,40.401,247146.0
2023-11-15 10:10:00,42.33,42.4,42.28,42.37,221686.0,40.3915,40.4583,40.3438,40.4297,221686.0
2023-11-15 10:20:00,42.37,42.39,42.24,42.25,288964.0,40.4297,40.4487,40.3056,40.3151,288964.0
2023-11-15 10:30:00,42.25,42.28,42.2,42.23,183509.0,40.3151,40.3438,40.2674,40.2961,183509.0
2023-11-15 10:40:00,42.23,42.24,42.16,42.23,156883.0,40.2961,40.3056,40.2293,40.2961,156883.0
2023-11-15 10:50:00,42.23,42.27,42.18,42.23,155370.0,40.2961,40.3342,40.2484,40.2961,155370.0
2023-11-15 11:00:00,42.24,42.37,42.23,42.37,157895.0,40.3056,40.4297,40.2961,40.4297,157895.0
2023-11-15 11:10:00,42.37,42.39,42.31,42.33,134986.0,40.4297,40.4487,40.3724,40.3915,134986.0
2023-11-15 11:20:00,42.33,42.37,42.31,42.31,133517.0,40.3915,40.4297,40.3724,40.3724,133517.0
2023-11-15 11:30:00,42.31,42.34,42.12,42.14,176131.0,40.3724,40.401,40.1911,40.2102,176131.0
2023-11-15 11:40:00,42.14,42.21,42.09,42.21,116241.0,40.2102,40.277,40.1625,40.277,116241.0
2023-11-15 11:50:00,42.2,42.25,42.19,42.24,121666.0,40.2674,40.3151,40.2579,40.3056,121666.0
2023-11-15 12:00:00,42.25,42.41,42.25,42.4,175896.0,40.3151,40.4678,40.3151,40.4583,175896.0
2023-11-15 12:10:00,42.39,42.44,42.36,42.38,212564.0,40.4487,40.4964,40.4201,40.4392,212564.0
2023-11-15 12:20:00,42.39,42.42,42.33,42.41,144886.0,40.4487,40.4774,40.3915,40.4678,144886.0
2023-11-15 12:30:00,42.41,42.48,42.4,42.45,128514.0,40.4678,40.5346,40.4583,40.506,128514.0
2023-11-15 12:40:00,42.46,42.47,42.33,42.41,205425.0,40.5155,40.5251,40.3915,40.4678,205425.0
2023-11-15 12:50:00,42.4,42.42,42.38,42.41,160704.0,40.4583,40.4774,40.4392,40.4678,160704.0
2023-11-15 13:00:00,42.4,42.44,42.34,42.35,465676.0,40.4583,40.4964,40.401,40.4106,465676.0
2023-11-15 13:10:00,42.34,42.4,42.34,42.39,261066.0,40.401,40.4583,40.401,40.4487,261066.0
2023-11-15 13:20:00,42.39,42.43,42.36,42.43,121525.0,40.4487,40.4869,40.4201,40.4869,121525.0
2023-11-15 13:30:00,42.43,42.58,42.41,42.56,1014671.0,40.4869,40.63,40.4678,40.6109,1014671.0
2023-11-15 13:40:00,42.57,42.61,42.54,42.59,189637.0,40.6205,40.6587,40.5919,40.6396,189637.0
2023-11-15 13:50:00,42.59,42.61,42.57,42.61,178747.0,40.6396,40.6587,40.6205,40.6587,178747.0
2023-11-15 14:00:00,42.61,42.64,42.59,42.64,138074.0,40.6587,40.6873,40.6396,40.6873,138074.0
2023-11-15 14:10:00,42.64,42.65,42.43,42.44,413210.0,40.6873,40.6968,40.4869,40.4964,413210.0
2023-11-15 14:20:00,42.43,42.56,42.4,42.55,490071.0,40.4869,40.6109,40.4583,40.6014,490071.0
2023-11-15 14:30:00,42.56,42.58,42.52,42.53,144298.0,40.6109,40.63,40.5728,40.5823,144298.0
2023-11-15 14:40:00,42.54,42.57,42.5,42.52,149160.0,40.5919,40.6205,40.5537,40.5728,149160.0
2023-11-15 14:50:00,42.52,42.54,42.46,42.5,192981.0,40.5728,40.5919,40.5155,40.5537,192981.0
2023-11-15 15:00:00,42.5,42.52,42.46,42.47,183284.0,40.5537,40.5728,40.5155,40.5251,183284.0
2023-11-15 15:10:00,42.47,42.55,42.46,42.54,248159.0,40.5251,40.6014,40.5155,40.5919,248159.0
2023-11-15 15:20:00,42.53,42.54,42.49,42.52,188801.0,40.5823,40.5919,40.5442,40.5728,188801.0
2023-11-15 15:30:00,42.52,42.58,42.51,42.55,348126.0,40.5728,40.63,40.5632,40.6014,348126.0
2023-11-15 15:40:00,42.55,42.56,42.4,42.41,435245.0,40.6014,40.6109,40.4583,40.4678,435245.0
2023-11-15 15:50:00,42.41,42.54,42.38,42.53,1942199.0,40.4678,40.5919,40.4392,40.5823,1942199.0
2023-11-16 09:30:00,42.8,43.07,42.71,42.8,850454.0,40.84,41.0976,40.7541,40.84,850454.0
2023-11-16 09:40:00,42.8,42.81,42.62,42.71,459017.0,40.84,40.8495,40.6682,40.7541,459017.0
2023-11-16 09:50:00,42.72,42.74,42.51,42.52,269435.0,40.7636,40.7827,40.5632,40.5728,269435.0
2023-11-16 10:00:00,42.52,42.52,42.22,42.24,320664.0,40.5728,40.5728,40.2865,40.3056,320664.0
2023-11-16 10:10:00,42.25,42.32,42.16,42.2,413767.0,40.3151,40.3819,40.2293,40.2674,413767.0
2023-11-16 10:20:00,42.21,42.26,42.14,42.25,370474.0,40.277,40.3247,40.2102,40.3151,370474.0
2023-11-16 10:30:00,42.25,42.32,42.15,42.19,317276.0,40.3151,40.3819,40.2197,40.2579,317276.0
2023-11-16 10:40:00,42.19,42.23,42.13,42.15,296421.0,40.2579,40.2961,40.2006,40.2197,296421.0
2023-11-16 10:50:00,42.15,42.19,42.09,42.15,302984.0,40.2197,40.2579,40.1625,40.2197,302984.0
2023-11-16 11:00:00,42.15,42.15,41.98,42.0,230604.0,40.2197,40.2197,40.0575,40.0766,230604.0
2023-11-16 11:10:00,42.0,42.07,41.96,41.98,251618.0,40.0766,40.1434,40.0384,40.0575,251618.0
2023-11-16 11:20:00,41.98,42.06,41.95,42.02,333476.0,40.0575,40.1338,40.0289,40.0957,333476.0
2023-11-16 11:30:00,42.02,42.04,41.91,41.93,265356.0,40.0957,40.1148,39.9907,40.0098,265356.0
2023-11-16 11:40:00,41.93,41.94,41.88,41.91,227641.0,40.0098,40.0193,39.9621,39.9907,227641.0
2023-11-16 11:50:00,41.91,41.97,41.9,41.95,216398.0,39.9907,40.048,39.9812,40.0289,216398.0
2023-11-16 12:00:00,41.95,42.04,41.92,42.02,307313.0,40.0289,40.1148,40.0003,40.0957,307313.0
2023-11-16 12:10:00,42.02,42.04,41.98,42.01,142890.0,40.0957,40.1148,40.0575,40.0861,142890.0
2023-11-16 12:20:00,42.0,42.01,41.96,41.97,155671.0,40.0766,40.0861,40.0384,40.048,155671.0
2023-11-16 12:30:00,41.97,42.04,41.95,42.04,121115.0,40.048,40.1148,40.0289,40.1148,121115.0
2023-11-16 12:40:00,42.04,42.05,42.0,42.02,151743.0,40.1148,40.1243,40.0766,40.0957,151743.0
2023-11-16 12:50:00,42.03,42.06,42.0,42.05,150556.0,40.1052,40.1338,40.0766,40.1243,150556.0
2023-11-16 13:00:00,42.05,42.07,41.87,42.06,230650.0,40.1243,40.1434,39.9525,40.1338,230650.0
2023-11-16 13:10:00,42.06,42.14,42.05,42.08,181201.0,40.1338,40.2102,40.1243,40.1529,181201.0
2023-11-16 13:20:00,42.07,42.09,42.03,42.05,122836.0,40.1434,40.1625,40.1052,40.1243,122836.0
2023-11-16 13:30:00,42.05,42.06,41.96,42.04,182344.0,40.1243,40.1338,40.0384,40.1148,182344.0
2023-11-16 13:40:00,42.05,42.06,42.03,42.05,138947.0,40.1243,40.1338,40.1052,40.1243,138947.0
2023-11-16 13:50:00,42.05,42.11,42.04,42.09,142905.0,40.1243,40.1816,40.1148,40.1625,142905.0
2023-11-16 14:00:00,42.1,42.11,42.06,42.11,241065.0,40.172,40.1816,40.1338,40.1816,241065.0
2023-11-16 14:10:00,42.11,42.13,42.07,42.11,148882.0,40.1816,40.2006,40.1434,40.1816,148882.0
2023-11-16 14:20:00,42.1,42.19,42.09,42.18,224226.0,40.172,40.2579,40.1625,40.2484,224226.0
2023-11-16 14:30:00,42.18,42.21,42.12,42.14,170673.0,40.2484,40.277,40.1911,40.2102,170673.0
2023-11-16 14:40:00,42.14,42.24,42.13,42.21,192882.0,40.2102,40.3056,40.2006,40.277,192882.0
2023-11-16 14:50:00,42.21,42.22,42.08,42.14,691944.0,40.277,40.2865,40.1529,40.2102,691944.0
2023-11-16 15:00:00,42.14,42.18,42.09,42.09,278473.0,40.2102,40.2484,40.1625,40.1625,278473.0
2023-11-16 15:10:00,42.1,42.13,42.08,42.12,296312.0,40.172,40.2006,40.1529,40.1911,296312.0
2023-11-16 15:20:00,42.11,42.22,42.11,42.19,544352.0,40.1816,40.2865,40.1816,40.2579,544352.0
2023-11-16 15:30:00,42.19,42.27,42.17,42.26,647897.0,40.2579,40.3342,40.2388,40.3247,647897.0
2023-11-16 15:40:00,42.26,42.31,42.23,42.29,784599.0,40.3247,40.3724,40.2961,40.3533,784599.0
2023-11-16 15:50:00,42.29,42.46,42.29,42.42,2133293.0,40.3533,40.5155,40.3533,40.4774,2133293.0
2023-11-17 09:30:00,42.66,42.97,42.66,42.82,1377630.0,40.7064,41.0022,40.7064,40.859,1377630.0
2023-11-17 09:40:00,42.83,42.86,42.63,42.65,321706.0,40.8686,40.8972,40.6777,40.6968,321706.0
2023-11-17 09:50:00,42.65,42.66,42.48,42.59,200451.0,40.6968,40.7064,40.5346,40.6396,200451.0
2023-11-17 10:00:00,42.59,42.65,42.44,42.46,235306.0,40.6396,40.6968,40.4964,40.5155,235306.0
2023-11-17 10:10:00,42.45,42.49,42.33,42.45,184174.0,40.506,40.5442,40.3915,40.506,184174.0
2023-11-17 10:20:00,42.45,42.53,42.44,42.52,110496.0,40.506,40.5823,40.4964,40.5728,110496.0
2023-11-17 10:30:00,42.52,42.53,42.44,42.48,104221.0,40.5728,40.5823,40.4964,40.5346,104221.0
2023-11-17 10:40:00,42.48,42.5,42.44,42.45,127096.0,40.5346,40.5537,40.4964,40.506,127096.0
2023-11-17 10:50:00,42.45,42.49,42.42,42.45,136563.0,40.506,40.5442,40.4774,40.506,136563.0
2023-11-17 11:00:00,42.46,42.47,42.39,42.46,123097.0,40.5155,40.5251,40.4487,40.5155,123097.0
2023-11-17 11:10:00,42.47,42.48,42.39,42.4,150533.0,40.5251,40.5346,40.4487,40.4583,150533.0
2023-11-17 11:20:00,42.41,42.44,42.34,42.37,127499.0,40.4678,40.4964,40.401,40.4297,127499.0
2023-11-17 11:30:00,42.37,42.47,42.34,42.46,134128.0,40.4297,40.5251,40.401,40.5155,134128.0
2023-11-17 11:40:00,42.45,42.47,42.43,42.46,112281.0,40.506,40.5251,40.4869,40.5155,112281.0
2023-11-17 11:50:00,42.47,42.51,42.45,42.48,103432.0,40.5251,40.5632,40.506,40.5346,103432.0
2023-11-17 12:00:00,42.48,42.5,42.45,42.46,104322.0,40.5346,40.5537,40.506,40.5155,104322.0
2023-11-17 12:10:00,42.46,42.55,42.45,42.52,122184.0,40.5155,40.6014,40.506,40.5728,122184.0
2023-11-17 12:20:00,42.52,42.54,42.5,42.51,84660.0,40.5728,40.5919,40.5537,40.5632,84660.0
2023-11-17 12:30:00,42.5,42.56,42.5,42.53,78042.0,40.5537,40.6109,40.5537,40.5823,78042.0
2023-11-17 12:40:00,42.52,42.55,42.49,42.52,80175.0,40.5728,40.6014,40.5442,40.5728,80175.0
2023-11-17 12:50:00,42.52,42.56,42.51,42.56,87209.0,40.5728,40.6109,40.5632,40.6109,87209.0
2023-11-17 13:00:00,42.56,42.58,42.52,42.55,102549.0,40.6109,40.63,40.5728,40.6014,102549.0
2023-11-17 13:10:00,42.54,42.55,42.51,42.52,89221.0,40.5919,40.6014,40.5632,40.5728,89221.0
2023-11-17 13:20:00,42.52,42.54,42.47,42.47,96162.0,40.5728,40.5919,40.5251,40.5251,96162.0
2023-11-17 13:30:00,42.48,42.48,42.45,42.45,107027.0,40.5346,40.5346,40.506,40.506,107027.0
2023-11-17 13:40:00,42.45,42.52,42.44,42.51,133704.0,40.506,40.5728,40.4964,40.5632,133704.0
2023-11-17 13:50:00,42.51,42.59,42.5,42.57,97182.0,40.5632,40.6396,40.5537,40.6205,97182.0
2023-11-17 14:00:00,42.58,42.65,42.55,42.65,121875.0,40.63,40.6968,40.6014,40.6968,121875.0
2023-11-17 14:10:00,42.65,42.66,42.61,42.62,139668.0,40.6968,40.7064,40.6587,40.6682,139668.0
2023-11-17 14:20:00,42.62,42.64,42.57,42.58,124658.0,40.6682,40.6873,40.6205,40.63,124658.0
2023-11-17 14:30:00,42.58,42.61,42.53,42.55,129929.0,40.63,40.6587,40.5823,40.6014,129929.0
2023-11-17 14:40:00,42.55,42.58,42.52,42.55,94542.0,40.6014,40.63,40.5728,40.6014,94542.0
2023-11-17 14:50:00,42.54,42.58,42.52,42.57,89621.0,40.5919,40.63,40.5728,40.6205,89621.0
2023-11-17 15:00:00,42.58,42.59,42.51,42.52,117592.0,40.63,40.6396,40.5632,40.5728,117592.0
2023-11-17 15:10:00,42.52,42.53,42.49,42.52,165723.0,40.5728,40.5823,40.5442,40.5728,165723.0
2023-11-17 15:20:00,42.53,42.59,42.51,42.56,278053.0,40.5823,40.6396,40.5632,40.6109,278053.0
2023-11-17 15:30:00,42.55,42.59,42.5,42.55,346373.0,40.6014,40.6396,40.5537,40.6014,346373.0
2023-11-17 15:40:00,42.55,42.56,42.43,42.43,441603.0,40.6014,40.6109,40.4869,40.4869,441603.0
2023-11-17 15:50:00,42.43,42.45,42.38,42.42,1334317.0,40.4869,40.506,40.4392,40.4774,1334317.0
2023-11-20 09:30:00,42.27,42.48,42.17,42.39,646592.0,40.3342,40.5346,40.2388,40.4487,646592.0
2023-11-20 09:40:00,42.4,42.43,42.3,42.38,251128.0,40.4583,40.4869,40.3629,40.4392,251128.0
2023-11-20 09:50:00,42.38,42.46,42.35,42.46,177543.0,40.4392,40.5155,40.4106,40.5155,177543.0
2023-11-20 10:00:00,42.46,42.47,42.35,42.41,154826.0,40.5155,40.5251,40.4106,40.4678,154826.0
2023-11-20 10:10:00,42.41,42.49,42.35,42.49,132645.0,40.4678,40.5442,40.4106,40.5442,132645.0
2023-11-20 10:20:00,42.49,42.52,42.42,42.5,220443.0,40.5442,40.5728,40.4774,40.5537,220443.0
2023-11-20 10:30:00,42.5,42.56,42.43,42.54,192748.0,40.5537,40.6109,40.4869,40.5919,192748.0
2023-11-20 10:40:00,42.55,42.58,42.48,42.58,402294.0,40.6014,40.63,40.5346,40.63,402294.0
2023-11-20 10:50:00,42.58,42.71,42.57,42.7,230001.0,40.63,40.7541,40.6205,40.7445,230001.0
2023-11-20 11:00:00,42.7,42.81,42.7,42.79,233117.0,40.7445,40.8495,40.7445,40.8304,233117.0
2023-11-20 11:10:00,42.79,42.79,42.64,42.65,118609.0,40.8304,40.8304,40.6873,40.6968,118609.0
2023-11-20 11:20:00,42.65,42.69,42.62,42.65,157993.0,40.6968,40.735,40.6682,40.6968,157993.0
2023-11-20 11:30:00,42.65,42.66,42.58,42.61,136984.0,40.6968,40.7064,40.63,40.6587,136984.0
2023-11-20 11:40:00,42.61,42.67,42.58,42.65,190359.0,40.6587,40.7159,40.63,40.6968,190359.0
2023-11-20 11:50:00,42.65,42.68,42.62,42.63,163944.0,40.6968,40.7255,40.6682,40.6777,163944.0
2023-11-20 12:00:00,42.63,42.65,42.6,42.63,116488.0,40.6777,40.6968,40.6491,40.6777,116488.0
2023-11-20 12:10:00,42.63,42.74,42.63,42.72,149771.0,40.6777,40.7827,40.6777,40.7636,149771.0
2023-11-20 12:20:00,42.71,42.71,42.63,42.65,95054.0,40.7541,40.7541,40.6777,40.6968,95054.0
2023-11-20 12:30:00,42.66,42.66,42.58,42.6,170633.0,40.7064,40.7064,40.63,40.6491,170633.0
2023-11-20 12:40:00,42.59,42.61,42.57,42.59,125512.0,40.6396,40.6587,40.6205,40.6396,125512.0
2023-11-20 12:50:00,42.59,42.72,42.58,42.71,121723.0,40.6396,40.7636,40.63,40.7541,121723.0
2023-11-20 13:00:00,42.7,42.82,42.67,42.82,173034.0,40.7445,40.859,40.7159,40.859,173034.0
2023-11-20 13:10:00,42.82,42.9,42.81,42.87,168012.0,40.859,40.9354,40.8495,40.9068,168012.0
2023-11-20 13:20:00,42.87,42.94,42.86,42.91,180739.0,40.9068,40.9735,40.8972,40.9449,180739.0
2023-11-20 13:30:00,42.91,42.96,42.9,42.95,113632.0,40.9449,40.9926,40.9354,40.9831,113632.0
2023-11-20 13:40:00,42.95,43.02,42.94,42.97,145271.0,40.9831,41.0499,40.9735,41.0022,145271.0
2023-11-20 13:50:00,42.97,43.01,42.96,42.97,150236.0,41.0022,41.0403,40.9926,41.0022,150236.0
2023-11-20 14:00:00,42.97,42.98,42.91,42.93,112419.0,41.0022,41.0117,40.9449,40.964,112419.0
2023-11-20 14:10:00,42.93,42.96,42.89,42.9,174330.0,40.964,40.9926,40.9258,40.9354,174330.0
2023-11-20 14:20:00,42.91,42.92,42.88,42.89,144036.0,40.9449,40.9545,40.9163,40.9258,144036.0
2023-11-20 14:30:00,42.89,42.96,42.89,42.95,159708.0,40.9258,40.9926,40.9258,40.9831,159708.0
2023-11-20 14:40:00,42.95,42.99,42.92,42.96,119172.0,40.9831,41.0213,40.9545,40.9926,119172.0
2023-11-20 14:50:00,42.97,42.97,42.92,42.95,164040.0,41.0022,41.0022,40.9545,40.9831,164040.0
2023-11-20 15:00:00,42.95,43.05,42.95,43.05,150542.0,40.9831,41.0785,40.9831,41.0785,150542.0
2023-11-20 15:10:00,43.05,43.08,43.02,43.06,222081.0,41.0785,41.1071,41.0499,41.0881,222081.0
2023-11-20 15:20:00,43.06,43.1,43.03,43.08,277784.0,41.0881,41.1262,41.0594,41.1071,277784.0
2023-11-20 15:30:00,43.09,43.13,43.05,43.13,273067.0,41.1167,41.1548,41.0785,41.1548,273067.0
2023-11-20 15:40:00,43.12,43.14,43.05,43.05,301765.0,41.1453,41.1644,41.0785,41.0785,301765.0
2023-11-20 15:50:00,43.05,43.06,42.89,42.96,1082943.0,41.0785,41.0881,40.9258,40.9926,1082943.0
2023-11-21 09:30:00,43.01,43.04,42.48,42.54,447409.0,41.0403,41.069,40.5346,40.5919,447409.0
2023-11-21 09:40:00,42.54,42.55,42.44,42.54,226062.0,40.5919,40.6014,40.4964,40.5919,226062.0
2023-11-21 09:50:00,42.54,42.62,42.44,42.46,191112.0,40.5919,40.6682,40.4964,40.5155,191112.0
2023-11-21 10:00:00,42.47,42.55,42.39,42.48,229655.0,40.5251,40.6014,40.4487,40.5346,229655.0
2023-11-21 10:10:00,42.47,42.5,42.41,42.43,198167.0,40.5251,40.5537,40.4678,40.4869,198167.0
2023-11-21 10:20:00,42.43,42.43,42.34,42.41,189444.0,40.4869,40.4869,40.401,40.4678,189444.0
2023-11-21 10:30:00,42.4,42.47,42.35,42.44,292137.0,40.4583,40.5251,40.4106,40.4964,292137.0
2023-11-21 10:40:00,42.43,42.47,42.37,42.45,278544.0,40.4869,40.5251,40.4297,40.506,278544.0
2023-11-21 10:50:00,42.45,42.53,42.42,42.52,183101.0,40.506,40.5823,40.4774,40.5728,183101.0
2023-11-21 11:00:00,42.52,42.54,42.39,42.43,158882.0,40.5728,40.5919,40.4487,40.4869,158882.0
2023-11-21 11:10:00,42.44,42.48,42.43,42.45,179590.0,40.4964,40.5346,40.4869,40.506,179590.0
2023-11-21 11:20:00,42.45,42.5,42.41,42.49,173364.0,40.506,40.5537,40.4678,40.5442,173364.0
2023-11-21 11:30:00,42.5,42.55,42.48,42.5,208594.0,40.5537,40.6014,40.5346,40.5537,208594.0
2023-11-21 11:40:00,42.49,42.57,42.46,42.57,133417.0,40.5442,40.6205,40.5155,40.6205,133417.0
2023-11-21 11:50:00,42.57,42.59,42.54,42.57,159136.0,40.6205,40.6396,40.5919,40.6205,159136.0
2023-11-21 12:00:00,42.57,42.65,42.54,42.65,192969.0,40.6205,40.6968,40.5919,40.6968,192969.0
2023-11-21 12:10:00,42.64,42.66,42.58,42.58,97044.0,40.6873,40.7064,40.63,40.63,97044.0
2023-11-21 12:20:00,42.58,42.59,42.53,42.54,143361.0,40.63,40.6396,40.5823,40.5919,143361.0
2023-11-21 12:30:00,42.55,42.63,42.54,42.62,103895.0,40.6014,40.6777,40.5919,40.6682,103895.0
2023-11-21 12:40:00,42.61,42.62,42.56,42.61,138867.0,40.6587,40.6682,40.6109,40.6587,138867.0
2023-11-21 12:50:00,42.6,42.61,42.52,42.57,108179.0,40.6491,40.6587,40.5728,40.6205,108179.0
2023-11-21 13:00:00,42.57,42.61,42.54,42.61,122400.0,40.6205,40.6587,40.5919,40.6587,122400.0
2023-11-21 13:10:00,42.61,42.61,42.57,42.59,111425.0,40.6587,40.6587,40.6205,40.6396,111425.0
2023-11-21 13:20:00,42.59,42.61,42.55,42.56,98911.0,40.6396,40.6587,40.6014,40.6109,98911.0
2023-11-21 13:30:00,42.57,42.58,42.52,42.54,121878.0,40.6205,40.63,40.5728,40.5919,121878.0
2023-11-21 13:40:00,42.54,42.64,42.53,42.64,136882.0,40.5919,40.6873,40.5823,40.6873,136882.0
2023-11-21 13:50:00,42.64,42.66,42.61,42.61,137873.0,40.6873,40.7064,40.6587,40.6587,137873.0
2023-11-21 14:00:00,42.61,42.63,42.58,42.61,151589.0,40.6587,40.6777,40.63,40.6587,151589.0
2023-11-21 14:10:00,42.61,42.61,42.5,42.51,127722.0,40.6587,40.6587,40.5537,40.5632,127722.0
2023-11-21 14:20:00,42.51,42.54,42.47,42.47,179428.0,40.5632,40.5919,40.5251,40.5251,179428.0
2023-11-21 14:30:00,42.47,42.52,42.46,42.5,131277.0,40.5251,40.5728,40.5155,40.5537,131277.0
2023-11-21 14:40:00,42.49,42.5,42.42,42.44,172729.0,40.5442,40.5537,40.4774,40.4964,172729.0
2023-11-21 14:50:00,42.44,42.44,42.39,42.43,223204.0,40.4964,40.4964,40.4487,40.4869,223204.0
2023-11-21 15:00:00,42.44,42.53,42.43,42.51,177160.0,40.4964,40.5823,40.4869,40.5632,177160.0
2023-11-21 15:10:00,42.51,42.56,42.5,42.5,148457.0,40.5632,40.6109,40.5537,40.5537,148457.0
2023-11-21 15:20:00,42.5,42.53,42.47,42.52,193303.0,40.5537,40.5823,40.5251,40.5728,193303.0
2023-11-21 15:30:00,42.52,42.53,42.46,42.5,257815.0,40.5728,40.5823,40.5155,40.5537,257815.0
2023-11-21 15:40:00,42.5,42.55,42.49,42.54,295953.0,40.5537,40.6014,40.5442,40.5919,295953.0
2023-11-21 15:50:00,42.54,42.61,42.52,42.59,1010763.0,40.5919,40.6587,40.5728,40.6396,1010763.0
2023-11-22 09:30:00,42.66,42.93,42.66,42.83,481762.0,40.7064,40.964,40.7064,40.8686,481762.0
2023-11-22 09:40:00,42.84,42.89,42.69,42.71,670611.0,40.8781,40.9258,40.735,40.7541,670611.0
2023-11-22 09:50:00,42.71,42.75,42.57,42.61,196424.0,40.7541,40.7922,40.6205,40.6587,196424.0
2023-11-22 10:00:00,42.61,42.62,42.49,42.57,229167.0,40.6587,40.6682,40.5442,40.6205,229167.0
2023-11-22 10:10:00,42.57,42.63,42.54,42.58,193149.0,40.6205,40.6777,40.5919,40.63,193149.0
2023-11-22 10:20:00,42.59,42.78,42.57,42.77,202017.0,40.6396,40.8209,40.6205,40.8113,202017.0
2023-11-22 10:30:00,42.77,42.86,42.75,42.83,161861.0,40.8113,40.8972,40.7922,40.8686,161861.0
2023-11-22 10:40:00,42.83,42.9,42.78,42.8,242071.0,40.8686,40.9354,40.8209,40.84,242071.0
2023-11-22 10:50:00,42.8,42.81,42.68,42.68,174526.0,40.84,40.8495,40.7255,40.7255,174526.0
2023-11-22 11:00:00,42.68,42.75,42.66,42.71,218972.0,40.7255,40.7922,40.7064,40.7541,218972.0
2023-11-22 11:10:00,42.7,42.73,42.59,42.6,325007.0,40.7445,40.7732,40.6396,40.6491,325007.0
2023-11-22 11:20:00,42.61,42.64,42.53,42.59,204190.0,40.6587,40.6873,40.5823,40.6396,204190.0
2023-11-22 11:30:00,42.58,42.65,42.54,42.55,187880.0,40.63,40.6968,40.5919,40.6014,187880.0
2023-11-22 11:40:00,42.55,42.59,42.52,42.58,194141.0,40.6014,40.6396,40.5728,40.63,194141.0
2023-11-22 11:50:00,42.58,42.63,42.54,42.63,184794.0,40.63,40.6777,40.5919,40.6777,184794.0
2023-11-22 12:00:00,42.62,42.67,42.61,42.66,173187.0,40.6682,40.7159,40.6587,40.7064,173187.0
2023-11-22 12:10:00,42.66,42.67,42.57,42.62,110488.0,40.7064,40.7159,40.6205,40.6682,110488.0
2023-11-22 12:20:00,42.62,42.64,42.58,42.6,130580.0,40.6682,40.6873,40.63,40.6491,130580.0
2023-11-22 12:30:00,42.59,42.61,42.55,42.57,117589.0,40.6396,40.6587,40.6014,40.6205,117589.0
2023-11-22 12:40:00,42.57,42.58,42.48,42.5,157859.0,40.6205,40.63,40.5346,40.5537,157859.0
2023-11-22 12:50:00,42.5,42.54,42.48,42.51,116676.0,40.5537,40.5919,40.5346,40.5632,116676.0
2023-11-22 13:00:00,42.51,42.54,42.49,42.54,121340.0,40.5632,40.5919,40.5442,40.5919,121340.0
2023-11-22 13:10:00,42.54,42.57,42.47,42.51,132081.0,40.5919,40.6205,40.5251,40.5632,132081.0
2023-11-22 13:20:00,42.51,42.59,42.51,42.56,185709.0,40.5632,40.6396,40.5632,40.6109,185709.0
2023-11-22 13:30:00,42.57,42.58,42.53,42.57,161459.0,40.6205,40.63,40.5823,40.6205,161459.0
2023-11-22 13:40:00,42.56,42.6,42.55,42.58,145522.0,40.6109,40.6491,40.6014,40.63,145522.0
2023-11-22 13:50:00,42.58,42.58,42.49,42.5,203441.0,40.63,40.63,40.5442,40.5537,203441.0
2023-11-22 14:00:00,42.51,42.52,42.46,42.47,213256.0,40.5632,40.5728,40.5155,40.5251,213256.0
2023-11-22 14:10:00,42.47,42.52,42.46,42.52,146821.0,40.5251,40.5728,40.5155,40.5728,146821.0
2023-11-22 14:20:00,42.52,42.54,42.48,42.52,173083.0,40.5728,40.5919,40.5346,40.5728,173083.0
2023-11-22 14:30:00,42.52,42.53,42.4,42.41,121766.0,40.5728,40.5823,40.4583,40.4678,121766.0
2023-11-22 14:40:00,42.4,42.48,42.39,42.46,138204.0,40.4583,40.5346,40.4487,40.5155,138204.0
2023-11-22 14:50:00,42.46,42.51,42.45,42.5,233322.0,40.5155,40.5632,40.506,40.5537,233322.0
2023-11-22 15:00:00,42.49,42.54,42.47,42.5,178007.0,40.5442,40.5919,40.5251,40.5537,178007.0
2023-11-22 15:10:00,42.5,42.51,42.48,42.48,95521.0,40.5537,40.5632,40.5346,40.5346,95521.0
2023-11-22 15:20:00,42.49,42.54,42.47,42.54,240738.0,40.5442,40.5919,40.5251,40.5919,240738.0
2023-11-22 15:30:00,42.54,42.59,42.53,42.59,185070.0,40.5919,40.6396,40.5823,40.6396,185070.0
2023-11-22 15:40:00,42.59,42.59,42.5,42.51,298008.0,40.6396,40.6396,40.5537,40.5632,298008.0
2023-11-22 15:50:00,42.51,42.54,42.44,42.46,1198835.0,40.5632,40.5919,40.4964,40.5155,1198835.0
2023-11-24 09:30:00,42.55,42.73,42.5,42.55,369120.0,40.6014,40.7732,40.5537,40.6014,369120.0
2023-11-24 09:40:00,42.55,42.6,42.4,42.41,126032.0,40.6014,40.6491,40.4583,40.4678,126032.0
2023-11-24 09:50:00,42.41,42.56,42.4,42.52,238648.0,40.4678,40.6109,40.4583,40.5728,238648.0
2023-11-24 10:00:00,42.52,42.59,42.46,42.52,233234.0,40.5728,40.6396,40.5155,40.5728,233234.0
2023-11-24 10:10:00,42.52,42.62,42.48,42.62,203659.0,40.5728,40.6682,40.5346,40.6682,203659.0
2023-11-24 10:20:00,42.62,42.64,42.58,42.64,194646.0,40.6682,40.6873,40.63,40.6873,194646.0
2023-11-24 10:30:00,42.64,42.7,42.61,42.61,172126.0,40.6873,40.7445,40.6587,40.6587,172126.0
2023-11-24 10:40:00,42.61,42.65,42.59,42.59,166526.0,40.6587,40.6968,40.6396,40.6396,166526.0
2023-11-24 10:50:00,42.6,42.61,42.54,42.61,154878.0,40.6491,40.6587,40.5919,40.6587,154878.0
2023-11-24 11:00:00,42.61,42.62,42.58,42.61,125269.0,40.6587,40.6682,40.63,40.6587,125269.0
2023-11-24 11:10:00,42.62,42.68,42.59,42.61,193936.0,40.6682,40.7255,40.6396,40.6587,193936.0
2023-11-24 11:20:00,42.61,42.62,42.56,42.61,135892.0,40.6587,40.6682,40.6109,40.6587,135892.0
2023-11-24 11:30:00,42.61,42.63,42.56,42.59,227215.0,40.6587,40.6777,40.6109,40.6396,227215.0
2023-11-24 11:40:00,42.59,42.62,42.56,42.59,202859.0,40.6396,40.6682,40.6109,40.6396,202859.0
2023-11-24 11:50:00,42.59,42.65,42.58,42.65,159849.0,40.6396,40.6968,40.63,40.6968,159849.0
2023-11-24 12:00:00,42.65,42.66,42.59,42.64,153727.0,40.6968,40.7064,40.6396,40.6873,153727.0
2023-11-24 12:10:00,42.64,42.68,42.63,42.66,174841.0,40.6873,40.7255,40.6777,40.7064,174841.0
2023-11-24 12:20:00,42.66,42.7,42.63,42.63,169216.0,40.7064,40.7445,40.6777,40.6777,169216.0
2023-11-24 12:30:00,42.63,42.64,42.58,42.62,210311.0,40.6777,40.6873,40.63,40.6682,210311.0
2023-11-24 12:40:00,42.62,42.68,42.58,42.58,174569.0,40.6682,40.7255,40.63,40.63,174569.0
2023-11-24 12:50:00,42.58,42.61,42.55,42.6,364601.0,40.63,40.6587,40.6014,40.6491,364601.0
2023-11-27 09:30:00,42.37,42.51,42.08,42.11,628408.0,40.4297,40.5632,40.1529,40.1816,628408.0
2023-11-27 09:40:00,42.11,42.23,42.09,42.17,474825.0,40.1816,40.2961,40.1625,40.2388,474825.0
2023-11-27 09:50:00,42.17,42.23,42.15,42.21,279861.0,40.2388,40.2961,40.2197,40.277,279861.0
2023-11-27 10:00:00,42.21,42.29,42.19,42.29,259485.0,40.277,40.3533,40.2579,40.3533,259485.0
2023-11-27 10:10:00,42.29,42.32,42.24,42.27,142144.0,40.3533,40.3819,40.3056,40.3342,142144.0
2023-11-27 10:20:00,42.27,42.33,42.24,42.33,192935.0,40.3342,40.3915,40.3056,40.3915,192935.0
2023-11-27 10:30:00,42.33,42.33,42.26,42.33,258274.0,40.3915,40.3915,40.3247,40.3915,258274.0
2023-11-27 10:40:00,42.33,42.34,42.2,42.21,116483.0,40.3915,40.401,40.2674,40.277,116483.0
2023-11-27 10:50:00,42.21,42.26,42.16,42.17,151440.0,40.277,40.3247,40.2293,40.2388,151440.0
2023-11-27 11:00:00,42.18,42.18,42.1,42.15,268294.0,40.2484,40.2484,40.172,40.2197,268294.0
2023-11-27 11:10:00,42.14,42.18,42.14,42.15,103354.0,40.2102,40.2484,40.2102,40.2197,103354.0
2023-11-27 11:20:00,42.16,42.17,42.06,42.08,208794.0,40.2293,40.2388,40.1338,40.1529,208794.0
2023-11-27 11:30:00,42.09,42.14,42.06,42.1,136735.0,40.1625,40.2102,40.1338,40.172,136735.0
2023-11-27 11:40:00,42.11,42.11,41.96,41.97,235154.0,40.1816,40.1816,40.0384,40.048,235154.0
2023-11-27 11:50:00,41.98,42.05,41.94,41.95,403438.0,40.0575,40.1243,40.0193,40.0289,403438.0
2023-11-27 12:00:00,41.95,41.96,41.84,41.89,343231.0,40.0289,40.0384,39.9239,39.9716,343231.0
2023-11-27 12:10:00,41.89,41.95,41.86,41.95,379106.0,39.9716,40.0289,39.943,40.0289,379106.0
2023-11-27 12:20:00,41.95,41.99,41.89,41.98,253647.0,40.0289,40.0671,39.9716,40.0575,253647.0
2023-11-27 12:30:00,41.98,42.04,41.97,42.01,194300.0,40.0575,40.1148,40.048,40.0861,194300.0
2023-11-27 12:40:00,42.01,42.04,41.99,42.04,196733.0,40.0861,40.1148,40.0671,40.1148,196733.0
2023-11-27 12:50:00,42.04,42.04,41.96,41.99,390698.0,40.1148,40.1148,40.0384,40.0671,390698.0
2023-11-27 13:00:00,41.99,42.07,41.98,42.04,223179.0,40.0671,40.1434,40.0575,40.1148,223179.0
2023-11-27 13:10:00,42.04,42.09,42.03,42.05,145131.0,40.1148,40.1625,40.1052,40.1243,145131.0
2023-11-27 13:20:00,42.05,42.07,42.0,42.04,223992.0,40.1243,40.1434,40.0766,40.1148,223992.0
2023-11-27 13:30:00,42.03,42.04,41.99,42.01,175959.0,40.1052,40.1148,40.0671,40.0861,175959.0
2023-11-27 13:40:00,42.01,42.03,41.99,42.0,321072.0,40.0861,40.1052,40.0671,40.0766,321072.0
2023-11-27 13:50:00,42.0,42.04,41.99,42.02,323033.0,40.0766,40.1148,40.0671,40.0957,323033.0
2023-11-27 14:00:00,42.03,42.04,42.0,42.01,189214.0,40.1052,40.1148,40.0766,40.0861,189214.0
2023-11-27 14:10:00,42.02,42.03,41.92,42.01,373643.0,40.0957,40.1052,40.0003,40.0861,373643.0
2023-11-27 14:20:00,42.01,42.02,41.99,42.02,161419.0,40.0861,40.0957,40.0671,40.0957,161419.0
2023-11-27 14:30:00,42.02,42.03,41.95,41.96,165753.0,40.0957,40.1052,40.0289,40.0384,165753.0
2023-11-27 14:40:00,41.96,41.96,41.83,41.84,338609.0,40.0384,40.0384,39.9144,39.9239,338609.0
2023-11-27 14:50:00,41.84,41.92,41.81,41.91,259899.0,39.9239,40.0003,39.8953,39.9907,259899.0
2023-11-27 15:00:00,41.92,41.99,41.92,41.98,263503.0,40.0003,40.0671,40.0003,40.0575,263503.0
2023-11-27 15:10:00,41.98,42.01,41.95,42.01,306400.0,40.0575,40.0861,40.0289,40.0861,306400.0
2023-11-27 15:20:00,42.01,42.05,41.98,42.01,344958.0,40.0861,40.1243,40.0575,40.0861,344958.0
2023-11-27 15:30:00,42.02,42.14,42.0,42.12,469875.0,40.0957,40.2102,40.0766,40.1911,469875.0
2023-11-27 15:40:00,42.13,42.15,42.09,42.09,414967.0,40.2006,40.2197,40.1625,40.1625,414967.0
2023-11-27 15:50:00,42.1,42.17,42.05,42.07,1815719.0,40.172,40.2388,40.1243,40.1434,1815719.0
2023-11-28 09:30:00,42.0,42.09,41.83,41.85,478523.0,40.0766,40.1625,39.9144,39.9335,478523.0
2023-11-28 09:40:00,41.86,41.92,41.84,41.86,146197.0,39.943,40.0003,39.9239,39.943,146197.0
2023-11-28 09:50:00,41.87,41.94,41.86,41.92,118171.0,39.9525,40.0193,39.943,40.0003,118171.0
2023-11-28 10:00:00,41.91,42.01,41.91,41.97,156181.0,39.9907,40.0861,39.9907,40.048,156181.0
2023-11-28 10:10:00,41.96,42.01,41.92,41.96,243491.0,40.0384,40.0861,40.0003,40.0384,243491.0
2023-11-28 10:20:00,41.96,41.97,41.86,41.89,133534.0,40.0384,40.048,39.943,39.9716,133534.0
2023-11-28 10:30:00,41.89,42.0,41.86,41.98,151105.0,39.9716,40.0766,39.943,40.0575,151105.0
2023-11-28 10:40:00,41.99,42.03,41.95,41.96,201159.0,40.0671,40.1052,40.0289,40.0384,201159.0
2023-11-28 10:50:00,41.95,41.96,41.87,41.93,168364.0,40.0289,40.0384,39.9525,40.0098,168364.0
2023-11-28 11:00:00,41.93,41.94,41.89,41.91,156612.0,40.0098,40.0193,39.9716,39.9907,156612.0
2023-11-28 11:10:00,41.91,41.99,41.91,41.98,143515.0,39.9907,40.0671,39.9907,40.0575,143515.0
2023-11-28 11:20:00,41.98,42.04,41.96,42.02,245894.0,40.0575,40.1148,40.0384,40.0957,245894.0
2023-11-28 11:30:00,42.02,42.08,41.99,42.06,197065.0,40.0957,40.1529,40.0671,40.1338,197065.0
2023-11-28 11:40:00,42.06,42.1,42.04,42.09,150131.0,40.1338,40.172,40.1148,40.1625,150131.0
2023-11-28 11:50:00,42.09,42.1,42.06,42.07,140267.0,40.1625,40.172,40.1338,40.1434,140267.0
2023-11-28 12:00:00,42.08,42.09,42.03,42.03,153226.0,40.1529,40.1625,40.1052,40.1052,153226.0
2023-11-28 12:10:00,42.04,42.05,41.96,41.97,280047.0,40.1148,40.1243,40.0384,40.048,280047.0
2023-11-28 12:20:00,41.96,42.0,41.93,42.0,117165.0,40.0384,40.0766,40.0098,40.0766,117165.0
2023-11-28 12:30:00,42.0,42.04,41.95,42.02,188432.0,40.0766,40.1148,40.0289,40.0957,188432.0
2023-11-28 12:40:00,42.02,42.04,41.99,42.01,182975.0,40.0957,40.1148,40.0671,40.0861,182975.0
2023-11-28 12:50:00,42.01,42.01,41.96,42.0,144369.0,40.0861,40.0861,40.0384,40.0766,144369.0
2023-11-28 13:00:00,42.01,42.02,41.89,41.95,230047.0,40.0861,40.0957,39.9716,40.0289,230047.0
2023-11-28 13:10:00,41.96,42.0,41.94,42.0,134647.0,40.0384,40.0766,40.0193,40.0766,134647.0
2023-11-28 13:20:00,42.0,42.05,41.98,42.04,147309.0,40.0766,40.1243,40.0575,40.1148,147309.0
2023-11-28 13:30:00,42.04,42.05,42.0,42.02,157069.0,40.1148,40.1243,40.0766,40.0957,157069.0
2023-11-28 13:40:00,42.02,42.04,41.98,42.01,157762.0,40.0957,40.1148,40.0575,40.0861,157762.0
2023-11-28 13:50:00,42.0,42.01,41.94,41.95,139765.0,40.0766,40.0861,40.0193,40.0289,139765.0
2023-11-28 14:00:00,41.96,41.96,41.91,41.95,184051.0,40.0384,40.0384,39.9907,40.0289,184051.0
2023-11-28 14:10:00,41.95,41.99,41.94,41.98,237952.0,40.0289,40.0671,40.0193,40.0575,237952.0
2023-11-28 14:20:00,41.97,42.0,41.88,41.89,242992.0,40.048,40.0766,39.9621,39.9716,242992.0
2023-11-28 14:30:00,41.9,41.97,41.88,41.95,184325.0,39.9812,40.048,39.9621,40.0289,184325.0
2023-11-28 14:40:00,41.95,41.97,41.91,41.96,168646.0,40.0289,40.048,39.9907,40.0384,168646.0
2023-11-28 14:50:00,41.97,41.98,41.93,41.95,380583.0,40.048,40.0575,40.0098,40.0289,380583.0
2023-11-28 15:00:00,41.95,41.96,41.89,41.93,265742.0,40.0289,40.0384,39.9716,40.0098,265742.0
2023-11-28 15:10:00,41.93,41.95,41.91,41.94,254571.0,40.0098,40.0289,39.9907,40.0193,254571.0
2023-11-28 15:20:00,41.95,41.97,41.91,41.92,381565.0,40.0289,40.048,39.9907,40.0003,381565.0
2023-11-28 15:30:00,41.92,41.93,41.82,41.86,446522.0,40.0003,40.0098,39.9048,39.943,446522.0
2023-11-28 15:40:00,41.86,41.87,41.79,41.86,957048.0,39.943,39.9525,39.8762,39.943,957048.0
2023-11-28 15:50:00,41.86,41.89,41.81,41.87,2078167.0,39.943,39.9716,39.8953,39.9525,2078167.0
2023-11-29 09:30:00,41.97,41.99,41.79,41.89,456636.0,40.048,40.0671,39.8762,39.9716,456636.0
2023-11-29 09:40:00,41.88,41.96,41.77,41.95,287294.0,39.9621,40.0384,39.8571,40.0289,287294.0
2023-11-29 09:50:00,41.95,42.07,41.92,41.99,311479.0,40.0289,40.1434,40.0003,40.0671,311479.0
2023-11-29 10:00:00,42.0,42.03,41.78,41.83,232779.0,40.0766,40.1052,39.8667,39.9144,232779.0
2023-11-29 10:10:00,41.83,41.85,41.62,41.73,397454.0,39.9144,39.9335,39.714,39.819,397454.0
2023-11-29 10:20:00,41.73,41.74,41.58,41.65,276643.0,39.819,39.8285,39.6758,39.7426,276643.0
2023-11-29 10:30:00,41.65,41.74,41.64,41.66,214813.0,39.7426,39.8285,39.7331,39.7522,214813.0
2023-11-29 10:40:00,41.66,41.67,41.5,41.51,198518.0,39.7522,39.7617,39.5995,39.609,198518.0
2023-11-29 10:50:00,41.51,41.6,41.5,41.55,180727.0,39.609,39.6949,39.5995,39.6472,180727.0
2023-11-29 11:00:00,41.54,41.56,41.46,41.47,269516.0,39.6377,39.6567,39.5613,39.5709,269516.0
2023-11-29 11:10:00,41.48,41.53,41.41,41.47,343399.0,39.5804,39.6281,39.5136,39.5709,343399.0
2023-11-29 11:20:00,41.47,41.61,41.45,41.58,273030.0,39.5709,39.7045,39.5518,39.6758,273030.0
2023-11-29 11:30:00,41.57,41.65,41.57,41.63,139406.0,39.6663,39.7426,39.6663,39.7235,139406.0
2023-11-29 11:40:00,41.62,41.65,41.51,41.54,266049.0,39.714,39.7426,39.609,39.6377,266049.0
2023-11-29 11:50:00,41.54,41.57,41.51,41.52,110747.0,39.6377,39.6663,39.609,39.6186,110747.0
2023-11-29 12:00:00,41.52,41.54,41.48,41.53,133404.0,39.6186,39.6377,39.5804,39.6281,133404.0
2023-11-29 12:10:00,41.54,41.61,41.53,41.59,138867.0,39.6377,39.7045,39.6281,39.6854,138867.0
2023-11-29 12:20:00,41.6,41.64,41.57,41.61,155681.0,39.6949,39.7331,39.6663,39.7045,155681.0
2023-11-29 12:30:00,41.61,41.62,41.56,41.59,228267.0,39.7045,39.714,39.6567,39.6854,228267.0
2023-11-29 12:40:00,41.58,41.61,41.57,41.59,106475.0,39.6758,39.7045,39.6663,39.6854,106475.0
2023-11-29 12:50:00,41.6,41.66,41.57,41.65,122745.0,39.6949,39.7522,39.6663,39.7426,122745.0
2023-11-29 13:00:00,41.65,41.65,41.59,41.62,161300.0,39.7426,39.7426,39.6854,39.714,161300.0
2023-11-29 13:10:00,41.62,41.68,41.61,41.65,115525.0,39.714,39.7712,39.7045,39.7426,115525.0
2023-11-29 13:20:00,41.65,41.65,41.6,41.62,117551.0,39.7426,39.7426,39.6949,39.714,117551.0
2023-11-29 13:30:00,41.61,41.62,41.57,41.61,116009.0,39.7045,39.714,39.6663,39.7045,116009.0
2023-11-29 13:40:00,41.61,41.62,41.57,41.62,129638.0,39.7045,39.714,39.6663,39.714,129638.0
2023-11-29 13:50:00,41.62,41.66,41.61,41.62,87536.0,39.714,39.7522,39.7045,39.714,87536.0
2023-11-29 14:00:00,41.63,41.67,41.61,41.66,140124.0,39.7235,39.7617,39.7045,39.7522,140124.0
2023-11-29 14:10:00,41.66,41.69,41.64,41.67,154721.0,39.7522,39.7808,39.7331,39.7617,154721.0
2023-11-29 14:20:00,41.66,41.7,41.65,41.7,119525.0,39.7522,39.7903,39.7426,39.7903,119525.0
2023-11-29 14:30:00,41.69,41.7,41.59,41.64,160387.0,39.7808,39.7903,39.6854,39.7331,160387.0
2023-11-29 14:40:00,41.64,41.66,41.6,41.64,136071.0,39.7331,39.7522,39.6949,39.7331,136071.0
2023-11-29 14:50:00,41.64,41.69,41.61,41.68,314391.0,39.7331,39.7808,39.7045,39.7712,314391.0
2023-11-29 15:00:00,41.68,41.75,41.67,41.7,173729.0,39.7712,39.838,39.7617,39.7903,173729.0
2023-11-29 15:10:00,41.71,41.71,41.68,41.71,195822.0,39.7999,39.7999,39.7712,39.7999,195822.0
2023-11-29 15:20:00,41.7,41.76,41.69,41.73,342164.0,39.7903,39.8476,39.7808,39.819,342164.0
2023-11-29 15:30:00,41.73,41.76,41.71,41.75,262365.0,39.819,39.8476,39.7999,39.838,262365.0
2023-11-29 15:40:00,41.75,41.75,41.66,41.66,375302.0,39.838,39.838,39.7522,39.7522,375302.0
2023-11-29 15:50:00,41.67,41.69,41.59,41.63,1317627.0,39.7617,39.7808,39.6854,39.7235,1317627.0
2023-11-30 09:30:00,41.78,41.86,41.44,41.48,603690.0,39.8667,39.943,39.5422,39.5804,603690.0
2023-11-30 09:40:00,41.48,41.77,41.46,41.66,539855.0,39.5804,39.8571,39.5613,39.7522,539855.0
2023-11-30 09:50:00,41.66,41.77,41.64,41.72,264174.0,39.7522,39.8571,39.7331,39.8094,264174.0
2023-11-30 10:00:00,41.72,41.78,41.65,41.77,217996.0,39.8094,39.8667,39.7426,39.8571,217996.0
2023-11-30 10:10:00,41.77,41.83,41.72,41.73,259085.0,39.8571,39.9144,39.8094,39.819,259085.0
2023-11-30 10:20:00,41.73,41.73,41.66,41.68,171402.0,39.819,39.819,39.7522,39.7712,171402.0
2023-11-30 10:30:00,41.69,41.71,41.59,41.61,249804.0,39.7808,39.7999,39.6854,39.7045,249804.0
2023-11-30 10:40:00,41.61,41.69,41.59,41.69,331355.0,39.7045,39.7808,39.6854,39.7808,331355.0
2023-11-30 10:50:00,41.69,41.76,41.65,41.76,474273.0,39.7808,39.8476,39.7426,39.8476,474273.0
2023-11-30 11:00:00,41.76,41.87,41.74,41.8,234089.0,39.8476,39.9525,39.8285,39.8858,234089.0
2023-11-30 11:10:00,41.8,41.81,41.72,41.77,208997.0,39.8858,39.8953,39.8094,39.8571,208997.0
2023-11-30 11:20:00,41.77,41.81,41.72,41.74,176476.0,39.8571,39.8953,39.8094,39.8285,176476.0
2023-11-30 11:30:00,41.74,41.76,41.63,41.63,452568.0,39.8285,39.8476,39.7235,39.7235,452568.0
2023-11-30 11:40:00,41.63,41.71,41.61,41.69,238918.0,39.7235,39.7999,39.7045,39.7808,238918.0
2023-11-30 11:50:00,41.69,41.7,41.66,41.68,166354.0,39.7808,39.7903,39.7522,39.7712,166354.0
2023-11-30 12:00:00,41.69,41.7,41.65,41.68,157269.0,39.7808,39.7903,39.7426,39.7712,157269.0
2023-11-30 12:10:00,41.69,41.7,41.59,41.6,377496.0,39.7808,39.7903,39.6854,39.6949,377496.0
2023-11-30 12:20:00,41.59,41.61,41.53,41.61,131679.0,39.6854,39.7045,39.6281,39.7045,131679.0
2023-11-30 12:30:00,41.61,41.65,41.6,41.61,142164.0,39.7045,39.7426,39.6949,39.7045,142164.0
2023-11-30 12:40:00,41.61,41.66,41.56,41.57,237050.0,39.7045,39.7522,39.6567,39.6663,237050.0
2023-11-30 12:50:00,41.56,41.59,41.54,41.55,176155.0,39.6567,39.6854,39.6377,39.6472,176155.0
2023-11-30 13:00:00,41.55,41.56,41.51,41.52,727084.0,39.6472,39.6567,39.609,39.6186,727084.0
2023-11-30 13:10:00,41.52,41.61,41.52,41.61,145598.0,39.6186,39.7045,39.6186,39.7045,145598.0
2023-11-30 13:20:00,41.61,41.63,41.59,41.61,185876.0,39.7045,39.7235,39.6854,39.7045,185876.0
2023-11-30 13:30:00,41.61,41.68,41.58,41.68,173036.0,39.7045,39.7712,39.6758,39.7712,173036.0
2023-11-30 13:40:00,41.68,41.71,41.67,41.7,338984.0,39.7712,39.7999,39.7617,39.7903,338984.0
2023-11-30 13:50:00,41.7,41.73,41.66,41.72,249346.0,39.7903,39.819,39.7522,39.8094,249346.0
2023-11-30 14:00:00,41.71,41.77,41.71,41.76,270477.0,39.7999,39.8571,39.7999,39.8476,270477.0
2023-11-30 14:10:00,41.77,41.79,41.75,41.76,177695.0,39.8571,39.8762,39.838,39.8476,177695.0
2023-11-30 14:20:00,41.76,41.77,41.73,41.75,147932.0,39.8476,39.8571,39.819,39.838,147932.0
2023-11-30 14:30:00,41.75,41.76,41.7,41.74,139857.0,39.838,39.8476,39.7903,39.8285,139857.0
2023-11-30 14:40:00,41.73,41.76,41.73,41.73,208384.0,39.819,39.8476,39.819,39.819,208384.0
2023-11-30 14:50:00,41.73,41.74,41.64,41.7,318363.0,39.819,39.8285,39.7331,39.7903,318363.0
2023-11-30 15:00:00,41.7,41.71,41.64,41.66,268523.0,39.7903,39.7999,39.7331,39.7522,268523.0
2023-11-30 15:10:00,41.66,41.68,41.63,41.65,232099.0,39.7522,39.7712,39.7235,39.7426,232099.0
2023-11-30 15:20:00,41.65,41.68,41.62,41.66,197356.0,39.7426,39.7712,39.714,39.7522,197356.0
2023-11-30 15:30:00,41.66,41.73,41.66,41.72,321291.0,39.7522,39.819,39.7522,39.8094,321291.0
2023-11-30 15:40:00,41.71,41.81,41.71,41.75,727774.0,39.7999,39.8953,39.7999,39.838,727774.0
2023-11-30 15:50:00,41.75,41.94,41.71,41.9,2914114.0,39.838,40.0193,39.7999,39.9812,2914114.0
2023-12-01 09:30:00,42.25,42.37,41.8,41.83,587622.0,40.3151,40.4297,39.8858,39.9144,587622.0
2023-12-01 09:40:00,41.83,42.01,41.83,42.01,355675.0,39.9144,40.0861,39.9144,40.0861,355675.0
2023-12-01 09:50:00,42.01,42.1,41.87,42.1,488305.0,40.0861,40.172,39.9525,40.172,488305.0
2023-12-01 10:00:00,42.11,42.21,42.09,42.2,349865.0,40.1816,40.277,40.1625,40.2674,349865.0
2023-12-01 10:10:00,42.2,42.26,42.17,42.18,244620.0,40.2674,40.3247,40.2388,40.2484,244620.0
2023-12-01 10:20:00,42.18,42.24,42.1,42.13,263221.0,40.2484,40.3056,40.172,40.2006,263221.0
2023-12-01 10:30:00,42.13,42.16,42.07,42.07,460586.0,40.2006,40.2293,40.1434,40.1434,460586.0
2023-12-01 10:40:00,42.07,42.17,42.01,42.15,296978.0,40.1434,40.2388,40.0861,40.2197,296978.0
2023-12-01 10:50:00,42.15,42.16,42.09,42.11,168259.0,40.2197,40.2293,40.1625,40.1816,168259.0
2023-12-01 11:00:00,42.11,42.21,42.04,42.19,241564.0,40.1816,40.277,40.1148,40.2579,241564.0
2023-12-01 11:10:00,42.19,42.35,42.18,42.29,307606.0,40.2579,40.4106,40.2484,40.3533,307606.0
2023-12-01 11:20:00,42.28,42.29,42.17,42.18,255617.0,40.3438,40.3533,40.2388,40.2484,255617.0
2023-12-01 11:30:00,42.18,42.22,42.13,42.17,205359.0,40.2484,40.2865,40.2006,40.2388,205359.0
2023-12-01 11:40:00,42.16,42.37,42.16,42.3,325781.0,40.2293,40.4297,40.2293,40.3629,325781.0
2023-12-01 11:50:00,42.3,42.42,42.27,42.37,292925.0,40.3629,40.4774,40.3342,40.4297,292925.0
2023-12-01 12:00:00,42.37,42.44,42.36,42.41,199314.0,40.4297,40.4964,40.4201,40.4678,199314.0
2023-12-01 12:10:00,42.41,42.46,42.36,42.37,171355.0,40.4678,40.5155,40.4201,40.4297,171355.0
2023-12-01 12:20:00,42.37,42.48,42.36,42.48,271706.0,40.4297,40.5346,40.4201,40.5346,271706.0
2023-12-01 12:30:00,42.48,42.5,42.39,42.4,401277.0,40.5346,40.5537,40.4487,40.4583,401277.0
2023-12-01 12:40:00,42.4,42.47,42.38,42.46,209293.0,40.4583,40.5251,40.4392,40.5155,209293.0
2023-12-01 12:50:00,42.46,42.49,42.45,42.46,181440.0,40.5155,40.5442,40.506,40.5155,181440.0
2023-12-01 13:00:00,42.47,42.52,42.44,42.51,166705.0,40.5251,40.5728,40.4964,40.5632,166705.0
2023-12-01 13:10:00,42.51,42.52,42.4,42.45,240340.0,40.5632,40.5728,40.4583,40.506,240340.0
2023-12-01 13:20:00,42.45,42.48,42.38,42.39,208303.0,40.506,40.5346,40.4392,40.4487,208303.0
2023-12-01 13:30:00,42.39,42.39,42.25,42.27,226525.0,40.4487,40.4487,40.3151,40.3342,226525.0
2023-12-01 13:40:00,42.27,42.32,42.24,42.26,284031.0,40.3342,40.3819,40.3056,40.3247,284031.0
2023-12-01 13:50:00,42.25,42.26,42.17,42.19,187081.0,40.3151,40.3247,40.2388,40.2579,187081.0
2023-12-01 14:00:00,42.19,42.29,42.18,42.23,233806.0,40.2579,40.3533,40.2484,40.2961,233806.0
2023-12-01 14:10:00,42.23,42.27,42.21,42.22,204868.0,40.2961,40.3342,40.277,40.2865,204868.0
2023-12-01 14:20:00,42.22,42.27,42.12,42.17,414977.0,40.2865,40.3342,40.1911,40.2388,414977.0
2023-12-01 14:30:00,42.16,42.23,42.16,42.21,253230.0,40.2293,40.2961,40.2293,40.277,253230.0
2023-12-01 14:40:00,42.21,42.21,42.15,42.18,242535.0,40.277,40.277,40.2197,40.2484,242535.0
2023-12-01 14:50:00,42.18,42.25,42.17,42.25,212721.0,40.2484,40.3151,40.2388,40.3151,212721.0
2023-12-01 15:00:00,42.24,42.31,42.19,42.22,318749.0,40.3056,40.3724,40.2579,40.2865,318749.0
2023-12-01 15:10:00,42.21,42.25,42.2,42.22,204456.0,40.277,40.3151,40.2674,40.2865,204456.0
2023-12-01 15:20:00,42.22,42.31,42.21,42.27,272474.0,40.2865,40.3724,40.277,40.3342,272474.0
2023-12-01 15:30:00,42.28,42.3,42.24,42.26,322424.0,40.3438,40.3629,40.3056,40.3247,322424.0
2023-12-01 15:40:00,42.26,42.26,42.19,42.22,549374.0,40.3247,40.3247,40.2579,40.2865,549374.0
2023-12-01 15:50:00,42.22,42.27,42.18,42.2,1831551.0,40.2865,40.3342,40.2484,40.2674,1831551.0
2023-12-04 09:30:00,42.25,42.8,42.17,42.71,759847.0,40.3151,40.84,40.2388,40.7541,759847.0
2023-12-04 09:40:00,42.72,43.23,42.67,43.23,587853.0,40.7636,41.2503,40.7159,41.2503,587853.0
2023-12-04 09:50:00,43.22,43.22,43.01,43.09,452385.0,41.2407,41.2407,41.0403,41.1167,452385.0
2023-12-04 10:00:00,43.09,43.28,43.09,43.25,439637.0,41.1167,41.298,41.1167,41.2694,439637.0
2023-12-04 10:10:00,43.25,43.34,43.13,43.28,622131.0,41.2694,41.3552,41.1548,41.298,622131.0
2023-12-04 10:20:00,43.27,43.29,43.05,43.16,346368.0,41.2884,41.3075,41.0785,41.1835,346368.0
2023-12-04 10:30:00,43.16,43.32,43.06,43.25,376548.0,41.1835,41.3361,41.0881,41.2694,376548.0
2023-12-04 10:40:00,43.25,43.42,43.23,43.34,556824.0,41.2694,41.4316,41.2503,41.3552,556824.0
2023-12-04 10:50:00,43.33,43.38,43.25,43.3,529531.0,41.3457,41.3934,41.2694,41.3171,529531.0
2023-12-04 11:00:00,43.3,43.3,43.13,43.28,397119.0,41.3171,41.3171,41.1548,41.298,397119.0
2023-12-04 11:10:00,43.27,43.29,43.12,43.13,251224.0,41.2884,41.3075,41.1453,41.1548,251224.0
2023-12-04 11:20:00,43.12,43.13,42.95,43.05,325735.0,41.1453,41.1548,40.9831,41.0785,325735.0
2023-12-04 11:30:00,43.05,43.11,42.98,43.11,333320.0,41.0785,41.1358,41.0117,41.1358,333320.0
2023-12-04 11:40:00,43.1,43.11,43.02,43.08,229327.0,41.1262,41.1358,41.0499,41.1071,229327.0
2023-12-04 11:50:00,43.08,43.17,43.06,43.16,217758.0,41.1071,41.193,41.0881,41.1835,217758.0
2023-12-04 12:00:00,43.16,43.28,43.16,43.26,464033.0,41.1835,41.298,41.1835,41.2789,464033.0
2023-12-04 12:10:00,43.26,43.26,43.06,43.08,235016.0,41.2789,41.2789,41.0881,41.1071,235016.0
2023-12-04 12:20:00,43.08,43.14,43.07,43.09,262381.0,41.1071,41.1644,41.0976,41.1167,262381.0
2023-12-04 12:30:00,43.09,43.12,43.06,43.11,224407.0,41.1167,41.1453,41.0881,41.1358,224407.0
2023-12-04 12:40:00,43.1,43.1,43.05,43.09,246737.0,41.1262,41.1262,41.0785,41.1167,246737.0
2023-12-04 12:50:00,43.09,43.19,43.06,43.16,307288.0,41.1167,41.2121,41.0881,41.1835,307288.0
2023-12-04 13:00:00,43.16,43.2,43.13,43.19,211379.0,41.1835,41.2216,41.1548,41.2121,211379.0
2023-12-04 13:10:00,43.2,43.21,43.14,43.16,278074.0,41.2216,41.2312,41.1644,41.1835,278074.0
2023-12-04 13:20:00,43.16,43.18,43.11,43.12,175242.0,41.1835,41.2026,41.1358,41.1453,175242.0
2023-12-04 13:30:00,43.12,43.12,42.97,43.05,268817.0,41.1453,41.1453,41.0022,41.0785,268817.0
2023-12-04 13:40:00,43.05,43.06,43.0,43.02,157829.0,41.0785,41.0881,41.0308,41.0499,157829.0
2023-12-04 13:50:00,43.02,43.04,42.96,43.02,187187.0,41.0499,41.069,40.9926,41.0499,187187.0
2023-12-04 14:00:00,43.03,43.08,43.03,43.08,200875.0,41.0594,41.1071,41.0594,41.1071,200875.0
2023-12-04 14:10:00,43.07,43.15,43.07,43.09,207655.0,41.0976,41.1739,41.0976,41.1167,207655.0
2023-12-04 14:20:00,43.09,43.1,42.99,43.01,250865.0,41.1167,41.1262,41.0213,41.0403,250865.0
2023-12-04 14:30:00,43.01,43.05,42.98,42.98,330890.0,41.0403,41.0785,41.0117,41.0117,330890.0
2023-12-04 14:40:00,42.98,43.08,42.97,43.07,238867.0,41.0117,41.1071,41.0022,41.0976,238867.0
2023-12-04 14:50:00,43.07,43.07,42.98,43.02,237050.0,41.0976,41.0976,41.0117,41.0499,237050.0
2023-12-04 15:00:00,43.02,43.07,42.98,43.04,290773.0,41.0499,41.0976,41.0117,41.069,290773.0
2023-12-04 15:10:00,43.04,43.1,43.02,43.08,291036.0,41.069,41.1262,41.0499,41.1071,291036.0
2023-12-04 15:20:00,43.08,43.11,43.06,43.09,346126.0,41.1071,41.1358,41.0881,41.1167,346126.0
2023-12-04 15:30:00,43.09,43.11,42.99,43.04,471918.0,41.1167,41.1358,41.0213,41.069,471918.0
2023-12-04 15:40:00,43.04,43.06,42.99,43.06,675418.0,41.069,41.0881,41.0213,41.0881,675418.0
2023-12-04 15:50:00,43.05,43.12,43.04,43.06,1865632.0,41.0785,41.1453,41.069,41.0881,1865632.0
2023-12-05 09:30:00,42.92,43.0,42.72,42.84,581269.0,40.9545,41.0308,40.7636,40.8781,581269.0
2023-12-05 09:40:00,42.84,42.95,42.8,42.86,393545.0,40.8781,40.9831,40.84,40.8972,393545.0
2023-12-05 09:50:00,42.85,42.87,42.67,42.71,239839.0,40.8877,40.9068,40.7159,40.7541,239839.0
2023-12-05 10:00:00,42.73,42.96,42.73,42.77,366550.0,40.7732,40.9926,40.7732,40.8113,366550.0
2023-12-05 10:10:00,42.77,42.83,42.62,42.64,505353.0,40.8113,40.8686,40.6682,40.6873,505353.0
2023-12-05 10:20:00,42.63,42.72,42.52,42.69,372485.0,40.6777,40.7636,40.5728,40.735,372485.0
2023-12-05 10:30:00,42.68,42.69,42.53,42.55,284744.0,40.7255,40.735,40.5823,40.6014,284744.0
2023-12-05 10:40:00,42.55,42.63,42.51,42.63,263045.0,40.6014,40.6777,40.5632,40.6777,263045.0
2023-12-05 10:50:00,42.62,42.81,42.59,42.8,237174.0,40.6682,40.8495,40.6396,40.84,237174.0
2023-12-05 11:00:00,42.81,42.85,42.79,42.79,297721.0,40.8495,40.8877,40.8304,40.8304,297721.0
2023-12-05 11:10:00,42.8,42.81,42.54,42.56,318198.0,40.84,40.8495,40.5919,40.6109,318198.0
2023-12-05 11:20:00,42.57,42.59,42.48,42.56,270688.0,40.6205,40.6396,40.5346,40.6109,270688.0
2023-12-05 11:30:00,42.57,42.62,42.54,42.56,228275.0,40.6205,40.6682,40.5919,40.6109,228275.0
2023-12-05 11:40:00,42.55,42.58,42.5,42.55,223925.0,40.6014,40.63,40.5537,40.6014,223925.0
2023-12-05 11:50:00,42.55,42.57,42.41,42.48,242535.0,40.6014,40.6205,40.4678,40.5346,242535.0
2023-12-05 12:00:00,42.48,42.55,42.47,42.54,202820.0,40.5346,40.6014,40.5251,40.5919,202820.0
2023-12-05 12:10:00,42.54,42.57,40.91,41.11,2813086.0,40.5919,40.6205,39.0365,39.2274,2813086.0
2023-12-05 12:20:00,41.1,41.52,40.69,41.17,3984759.0,39.2178,39.6186,38.8266,39.2846,3984759.0
2023-12-05 12:30:00,41.17,41.49,40.95,41.46,1184204.0,39.2846,39.59,39.0747,39.5613,1184204.0
2023-12-05 12:40:00,41.46,41.65,41.38,41.63,677583.0,39.5613,39.7426,39.485,39.7235,677583.0
2023-12-05 12:50:00,41.64,41.68,41.37,41.49,623357.0,39.7331,39.7712,39.4754,39.59,623357.0
2023-12-05 13:00:00,41.48,41.53,41.37,41.44,424936.0,39.5804,39.6281,39.4754,39.5422,424936.0
2023-12-05 13:10:00,41.44,41.64,41.39,41.56,377775.0,39.5422,39.7331,39.4945,39.6567,377775.0
2023-12-05 13:20:00,41.56,41.68,41.56,41.68,324452.0,39.6567,39.7712,39.6567,39.7712,324452.0
2023-12-05 13:30:00,41.68,41.75,41.51,41.72,325403.0,39.7712,39.838,39.609,39.8094,325403.0
2023-12-05 13:40:00,41.73,41.74,41.54,41.59,249248.0,39.819,39.8285,39.6377,39.6854,249248.0
2023-12-05 13:50:00,41.58,41.68,41.55,41.61,239975.0,39.6758,39.7712,39.6472,39.7045,239975.0
2023-12-05 14:00:00,41.61,41.72,41.61,41.71,203110.0,39.7045,39.8094,39.7045,39.7999,203110.0
2023-12-05 14:10:00,41.7,41.8,41.64,41.77,324950.0,39.7903,39.8858,39.7331,39.8571,324950.0
2023-12-05 14:20:00,41.77,41.8,41.67,41.69,266228.0,39.8571,39.8858,39.7617,39.7808,266228.0
2023-12-05 14:30:00,41.68,41.69,41.45,41.51,200304.0,39.7712,39.7808,39.5518,39.609,200304.0
2023-12-05 14:40:00,41.5,41.54,41.48,41.52,195814.0,39.5995,39.6377,39.5804,39.6186,195814.0
2023-12-05 14:50:00,41.52,41.57,41.49,41.54,198121.0,39.6186,39.6663,39.59,39.6377,198121.0
2023-12-05 15:00:00,41.54,41.55,41.42,41.51,296188.0,39.6377,39.6472,39.5232,39.609,296188.0
2023-12-05 15:10:00,41.51,41.53,41.45,41.48,274000.0,39.609,39.6281,39.5518,39.5804,274000.0
2023-12-05 15:20:00,41.48,41.53,41.46,41.51,380062.0,39.5804,39.6281,39.5613,39.609,380062.0
2023-12-05 15:30:00,41.52,41.54,41.45,41.48,382984.0,39.6186,39.6377,39.5518,39.5804,382984.0
2023-12-05 15:40:00,41.48,41.55,41.46,41.52,587408.0,39.5804,39.6472,39.5613,39.6186,587408.0
2023-12-05 15:50:00,41.52,41.65,41.5,41.63,1952225.0,39.6186,39.7426,39.5995,39.7235,1952225.0
2023-12-06 09:30:00,41.77,41.91,41.45,41.54,650548.0,39.8571,39.9907,39.5518,39.6377,650548.0
2023-12-06 09:40:00,41.54,41.63,41.37,41.39,459305.0,39.6377,39.7235,39.4754,39.4945,459305.0
2023-12-06 09:50:00,41.39,41.6,41.28,41.6,464456.0,39.4945,39.6949,39.3896,39.6949,464456.0
2023-12-06 10:00:00,41.6,42.0,41.59,41.98,316583.0,39.6949,40.0766,39.6854,40.0575,316583.0
2023-12-06 10:10:00,41.99,42.07,41.92,41.98,317056.0,40.0671,40.1434,40.0003,40.0575,317056.0
2023-12-06 10:20:00,41.98,42.02,41.81,41.82,466113.0,40.0575,40.0957,39.8953,39.9048,466113.0
2023-12-06 10:30:00,41.82,41.94,41.8,41.94,254749.0,39.9048,40.0193,39.8858,40.0193,254749.0
2023-12-06 10:40:00,41.94,42.01,41.9,42.0,273948.0,40.0193,40.0861,39.9812,40.0766,273948.0
2023-12-06 10:50:00,42.0,42.02,41.93,41.97,208670.0,40.0766,40.0957,40.0098,40.048,208670.0
2023-12-06 11:00:00,41.98,42.02,41.92,41.95,205315.0,40.0575,40.0957,40.0003,40.0289,205315.0
2023-12-06 11:10:00,41.96,42.06,41.94,41.96,568797.0,40.0384,40.1338,40.0193,40.0384,568797.0
2023-12-06 11:20:00,41.96,42.0,41.9,41.91,203457.0,40.0384,40.0766,39.9812,39.9907,203457.0
2023-12-06 11:30:00,41.91,41.93,41.77,41.87,313757.0,39.9907,40.0098,39.8571,39.9525,313757.0
2023-12-06 11:40:00,41.86,41.89,41.82,41.89,194133.0,39.943,39.9716,39.9048,39.9716,194133.0
2023-12-06 11:50:00,41.88,41.94,41.84,41.94,147559.0,39.9621,40.0193,39.9239,40.0193,147559.0
2023-12-06 12:00:00,41.94,41.97,41.89,41.91,132413.0,40.0193,40.048,39.9716,39.9907,132413.0
2023-12-06 12:10:00,41.91,41.92,41.8,41.8,130883.0,39.9907,40.0003,39.8858,39.8858,130883.0
2023-12-06 12:20:00,41.8,41.91,41.79,41.91,133267.0,39.8858,39.9907,39.8762,39.9907,133267.0
2023-12-06 12:30:00,41.91,41.92,41.89,41.91,133781.0,39.9907,40.0003,39.9716,39.9907,133781.0
2023-12-06 12:40:00,41.91,41.94,41.86,41.91,150293.0,39.9907,40.0193,39.943,39.9907,150293.0
2023-12-06 12:50:00,41.91,41.93,41.86,41.88,93952.0,39.9907,40.0098,39.943,39.9621,93952.0
2023-12-06 13:00:00,41.88,41.92,41.78,41.83,158749.0,39.9621,40.0003,39.8667,39.9144,158749.0
2023-12-06 13:10:00,41.84,41.9,41.83,41.9,87810.0,39.9239,39.9812,39.9144,39.9812,87810.0
2023-12-06 13:20:00,41.9,41.92,41.84,41.89,213331.0,39.9812,40.0003,39.9239,39.9716,213331.0
2023-12-06 13:30:00,41.89,41.9,41.82,41.86,111237.0,39.9716,39.9812,39.9048,39.943,111237.0
2023-12-06 13:40:00,41.86,41.91,41.84,41.88,129374.0,39.943,39.9907,39.9239,39.9621,129374.0
2023-12-06 13:50:00,41.88,41.9,41.85,41.87,112489.0,39.9621,39.9812,39.9335,39.9525,112489.0
2023-12-06 14:00:00,41.87,41.88,41.84,41.85,107087.0,39.9525,39.9621,39.9239,39.9335,107087.0
2023-12-06 14:10:00,41.84,41.86,41.82,41.84,127984.0,39.9239,39.943,39.9048,39.9239,127984.0
2023-12-06 14:20:00,41.84,41.84,41.73,41.74,165648.0,39.9239,39.9239,39.819,39.8285,165648.0
2023-12-06 14:30:00,41.73,41.77,41.71,41.77,140426.0,39.819,39.8571,39.7999,39.8571,140426.0
2023-12-06 14:40:00,41.77,41.77,41.69,41.73,137405.0,39.8571,39.8571,39.7808,39.819,137405.0
2023-12-06 14:50:00,41.73,41.79,41.71,41.75,191563.0,39.819,39.8762,39.7999,39.838,191563.0
2023-12-06 15:00:00,41.74,41.77,41.72,41.75,152141.0,39.8285,39.8571,39.8094,39.838,152141.0
2023-12-06 15:10:00,41.75,41.76,41.7,41.76,205661.0,39.838,39.8476,39.7903,39.8476,205661.0
2023-12-06 15:20:00,41.76,41.76,41.69,41.7,219083.0,39.8476,39.8476,39.7808,39.7903,219083.0
2023-12-06 15:30:00,41.7,41.7,41.63,41.66,300445.0,39.7903,39.7903,39.7235,39.7522,300445.0
2023-12-06 15:40:00,41.66,41.7,41.64,41.66,331003.0,39.7522,39.7903,39.7331,39.7522,331003.0
2023-12-06 15:50:00,41.66,41.72,41.61,41.71,1189408.0,39.7522,39.8094,39.7045,39.7999,1189408.0
2023-12-07 09:30:00,41.99,42.09,41.78,41.98,454590.0,40.0671,40.1625,39.8667,40.0575,454590.0
2023-12-07 09:40:00,41.98,42.1,41.97,42.09,399835.0,40.0575,40.172,40.048,40.1625,399835.0
2023-12-07 09:50:00,42.09,42.36,42.09,42.3,344669.0,40.1625,40.4201,40.1625,40.3629,344669.0
2023-12-07 10:00:00,42.31,42.54,42.25,42.51,611482.0,40.3724,40.5919,40.3151,40.5632,611482.0
2023-12-07 10:10:00,42.51,42.64,42.48,42.52,502213.0,40.5632,40.6873,40.5346,40.5728,502213.0
2023-12-07 10:20:00,42.52,42.62,42.51,42.57,425395.0,40.5728,40.6682,40.5632,40.6205,425395.0
2023-12-07 10:30:00,42.57,42.69,42.56,42.66,398880.0,40.6205,40.735,40.6109,40.7064,398880.0
2023-12-07 10:40:00,42.66,42.66,42.57,42.59,337064.0,40.7064,40.7064,40.6205,40.6396,337064.0
2023-12-07 10:50:00,42.59,42.67,42.56,42.58,435592.0,40.6396,40.7159,40.6109,40.63,435592.0
2023-12-07 11:00:00,42.58,42.61,42.54,42.55,260580.0,40.63,40.6587,40.5919,40.6014,260580.0
2023-12-07 11:10:00,42.55,42.57,42.42,42.44,242896.0,40.6014,40.6205,40.4774,40.4964,242896.0
2023-12-07 11:20:00,42.44,42.5,42.43,42.5,180862.0,40.4964,40.5537,40.4869,40.5537,180862.0
2023-12-07 11:30:00,42.49,42.57,42.47,42.55,241316.0,40.5442,40.6205,40.5251,40.6014,241316.0
2023-12-07 11:40:00,42.55,42.57,42.44,42.44,246900.0,40.6014,40.6205,40.4964,40.4964,246900.0
2023-12-07 11:50:00,42.45,42.54,42.44,42.53,294576.0,40.506,40.5919,40.4964,40.5823,294576.0
2023-12-07 12:00:00,42.53,42.56,42.51,42.51,186708.0,40.5823,40.6109,40.5632,40.5632,186708.0
2023-12-07 12:10:00,42.52,42.53,42.41,42.53,237022.0,40.5728,40.5823,40.4678,40.5823,237022.0
2023-12-07 12:20:00,42.52,42.6,42.51,42.58,208180.0,40.5728,40.6491,40.5632,40.63,208180.0
2023-12-07 12:30:00,42.58,42.59,42.52,42.55,155099.0,40.63,40.6396,40.5728,40.6014,155099.0
2023-12-07 12:40:00,42.55,42.56,42.47,42.48,224349.0,40.6014,40.6109,40.5251,40.5346,224349.0
2023-12-07 12:50:00,42.49,42.49,42.44,42.45,165487.0,40.5442,40.5442,40.4964,40.506,165487.0
2023-12-07 13:00:00,42.45,42.48,42.41,42.44,164363.0,40.506,40.5346,40.4678,40.4964,164363.0
2023-12-07 13:10:00,42.44,42.45,42.41,42.43,142927.0,40.4964,40.506,40.4678,40.4869,142927.0
2023-12-07 13:20:00,42.43,42.44,42.36,42.39,167213.0,40.4869,40.4964,40.4201,40.4487,167213.0
2023-12-07 13:30:00,42.38,42.45,42.37,42.45,164459.0,40.4392,40.506,40.4297,40.506,164459.0
2023-12-07 13:40:00,42.45,42.5,42.43,42.48,123325.0,40.506,40.5537,40.4869,40.5346,123325.0
2023-12-07 13:50:00,42.48,42.49,42.45,42.48,97062.0,40.5346,40.5442,40.506,40.5346,97062.0
2023-12-07 14:00:00,42.48,42.5,42.43,42.45,129008.0,40.5346,40.5537,40.4869,40.506,129008.0
2023-12-07 14:10:00,42.45,42.45,42.37,42.4,179936.0,40.506,40.506,40.4297,40.4583,179936.0
2023-12-07 14:20:00,42.39,42.44,42.38,42.41,148975.0,40.4487,40.4964,40.4392,40.4678,148975.0
2023-12-07 14:30:00,42.42,42.43,42.32,42.34,210893.0,40.4774,40.4869,40.3819,40.401,210893.0
2023-12-07 14:40:00,42.34,42.36,42.31,42.33,215849.0,40.401,40.4201,40.3724,40.3915,215849.0
2023-12-07 14:50:00,42.33,42.33,42.3,42.3,161053.0,40.3915,40.3915,40.3629,40.3629,161053.0
2023-12-07 15:00:00,42.3,42.41,42.3,42.36,260277.0,40.3629,40.4678,40.3629,40.4201,260277.0
2023-12-07 15:10:00,42.37,42.38,42.35,42.37,263833.0,40.4297,40.4392,40.4106,40.4297,263833.0
2023-12-07 15:20:00,42.37,42.38,42.27,42.28,612195.0,40.4297,40.4392,40.3342,40.3438,612195.0
2023-12-07 15:30:00,42.27,42.28,42.14,42.2,713510.0,40.3342,40.3438,40.2102,40.2674,713510.0
2023-12-07 15:40:00,42.19,42.23,42.13,42.16,649899.0,40.2579,40.2961,40.2006,40.2293,649899.0
2023-12-07 15:50:00,42.16,42.19,42.1,42.15,1721425.0,40.2293,40.2579,40.172,40.2197,1721425.0
2023-12-08 09:30:00,41.7,41.95,41.66,41.66,533920.0,39.7903,40.0289,39.7522,39.7522,533920.0
2023-12-08 09:40:00,41.67,41.87,41.67,41.85,300283.0,39.7617,39.9525,39.7617,39.9335,300283.0
2023-12-08 09:50:00,41.86,41.95,41.79,41.82,289946.0,39.943,40.0289,39.8762,39.9048,289946.0
2023-12-08 10:00:00,41.84,42.14,41.83,42.12,346355.0,39.9239,40.2102,39.9144,40.1911,346355.0
2023-12-08 10:10:00,42.12,42.23,42.09,42.16,257498.0,40.1911,40.2961,40.1625,40.2293,257498.0
2023-12-08 10:20:00,42.16,42.24,42.15,42.19,162455.0,40.2293,40.3056,40.2197,40.2579,162455.0
2023-12-08 10:30:00,42.18,42.2,41.95,42.01,305819.0,40.2484,40.2674,40.0289,40.0861,305819.0
2023-12-08 10:40:00,42.01,42.08,41.99,42.02,253744.0,40.0861,40.1529,40.0671,40.0957,253744.0
2023-12-08 10:50:00,42.02,42.15,41.99,42.09,654919.0,40.0957,40.2197,40.0671,40.1625,654919.0
2023-12-08 11:00:00,42.09,42.1,41.92,41.98,299971.0,40.1625,40.172,40.0003,40.0575,299971.0
2023-12-08 11:10:00,41.98,42.01,41.9,41.91,221636.0,40.0575,40.0861,39.9812,39.9907,221636.0
2023-12-08 11:20:00,41.91,42.01,41.88,42.0,229639.0,39.9907,40.0861,39.9621,40.0766,229639.0
2023-12-08 11:30:00,42.0,42.01,41.9,41.94,171356.0,40.0766,40.0861,39.9812,40.0193,171356.0
2023-12-08 11:40:00,41.94,42.02,41.9,42.02,131795.0,40.0193,40.0957,39.9812,40.0957,131795.0
2023-12-08 11:50:00,42.02,42.03,41.98,42.0,152978.0,40.0957,40.1052,40.0575,40.0766,152978.0
2023-12-08 12:00:00,42.0,42.01,41.91,41.97,927222.0,40.0766,40.0861,39.9907,40.048,927222.0
2023-12-08 12:10:00,41.98,41.99,41.9,41.95,272710.0,40.0575,40.0671,39.9812,40.0289,272710.0
2023-12-08 12:20:00,41.96,42.0,41.93,41.94,187125.0,40.0384,40.0766,40.0098,40.0193,187125.0
2023-12-08 12:30:00,41.95,41.96,41.89,41.95,240131.0,40.0289,40.0384,39.9716,40.0289,240131.0
2023-12-08 12:40:00,41.95,42.0,41.93,41.98,118194.0,40.0289,40.0766,40.0098,40.0575,118194.0
2023-12-08 12:50:00,41.99,42.01,41.98,42.0,150036.0,40.0671,40.0861,40.0575,40.0766,150036.0
2023-12-08 13:00:00,42.0,42.02,41.99,42.01,178375.0,40.0766,40.0957,40.0671,40.0861,178375.0
2023-12-08 13:10:00,42.01,42.02,41.99,42.01,215369.0,40.0861,40.0957,40.0671,40.0861,215369.0
2023-12-08 13:20:00,42.01,42.02,41.98,42.01,132552.0,40.0861,40.0957,40.0575,40.0861,132552.0
2023-12-08 13:30:00,42.01,42.01,41.97,41.99,198869.0,40.0861,40.0861,40.048,40.0671,198869.0
2023-12-08 13:40:00,41.99,42.0,41.97,42.0,133310.0,40.0671,40.0766,40.048,40.0766,133310.0
2023-12-08 13:50:00,42.0,42.02,41.98,42.0,438637.0,40.0766,40.0957,40.0575,40.0766,438637.0
2023-12-08 14:00:00,41.99,42.01,41.93,41.95,251808.0,40.0671,40.0861,40.0098,40.0289,251808.0
2023-12-08 14:10:00,41.95,42.0,41.94,42.0,224033.0,40.0289,40.0766,40.0193,40.0766,224033.0
2023-12-08 14:20:00,42.0,42.01,41.98,41.99,222684.0,40.0766,40.0861,40.0575,40.0671,222684.0
2023-12-08 14:30:00,41.99,42.01,41.97,42.01,221074.0,40.0671,40.0861,40.048,40.0861,221074.0
2023-12-08 14:40:00,42.01,42.03,41.98,42.01,347015.0,40.0861,40.1052,40.0575,40.0861,347015.0
2023-12-08 14:50:00,42.01,42.01,41.97,41.98,216128.0,40.0861,40.0861,40.048,40.0575,216128.0
2023-12-08 15:00:00,41.98,42.05,41.98,42.02,260520.0,40.0575,40.1243,40.0575,40.0957,260520.0
2023-12-08 15:10:00,42.03,42.03,41.96,41.97,224956.0,40.1052,40.1052,40.0384,40.048,224956.0
2023-12-08 15:20:00,41.97,42.11,41.95,42.09,370843.0,40.048,40.1816,40.0289,40.1625,370843.0
2023-12-08 15:30:00,42.09,42.22,42.08,42.2,318292.0,40.1625,40.2865,40.1529,40.2674,318292.0
2023-12-08 15:40:00,42.2,42.2,42.1,42.13,521368.0,40.2674,40.2674,40.172,40.2006,521368.0
2023-12-08 15:50:00,42.12,42.15,42.06,42.08,1588251.0,40.1911,40.2197,40.1338,40.1529,1588251.0
2023-12-11 09:30:00,42.73,43.01,42.65,42.81,1208844.0,40.7732,41.0403,40.6968,40.8495,1208844.0
2023-12-11 09:40:00,42.81,42.81,42.26,42.3,403689.0,40.8495,40.8495,40.3247,40.3629,403689.0
2023-12-11 09:50:00,42.3,42.32,42.14,42.24,333489.0,40.3629,40.3819,40.2102,40.3056,333489.0
2023-12-11 10:00:00,42.24,42.31,42.14,42.3,329165.0,40.3056,40.3724,40.2102,40.3629,329165.0
2023-12-11 10:10:00,42.31,42.55,42.31,42.53,269521.0,40.3724,40.6014,40.3724,40.5823,269521.0
2023-12-11 10:20:00,42.54,42.65,42.43,42.63,306966.0,40.5919,40.6968,40.4869,40.6777,306966.0
2023-12-11 10:30:00,42.64,42.81,42.64,42.69,467248.0,40.6873,40.8495,40.6873,40.735,467248.0
2023-12-11 10:40:00,42.69,42.72,42.63,42.7,237638.0,40.735,40.7636,40.6777,40.7445,237638.0
2023-12-11 10:50:00,42.7,42.72,42.63,42.66,321179.0,40.7445,40.7636,40.6777,40.7064,321179.0
2023-12-11 11:00:00,42.65,42.69,42.54,42.59,440535.0,40.6968,40.735,40.5919,40.6396,440535.0
2023-12-11 11:10:00,42.59,42.62,42.52,42.58,349595.0,40.6396,40.6682,40.5728,40.63,349595.0
2023-12-11 11:20:00,42.58,42.62,42.55,42.59,286229.0,40.63,40.6682,40.6014,40.6396,286229.0
2023-12-11 11:30:00,42.59,42.7,42.47,42.69,314960.0,40.6396,40.7445,40.5251,40.735,314960.0
2023-12-11 11:40:00,42.69,42.73,42.66,42.72,184146.0,40.735,40.7732,40.7064,40.7636,184146.0
2023-12-11 11:50:00,42.72,42.78,42.7,42.76,272361.0,40.7636,40.8209,40.7445,40.8018,272361.0
2023-12-11 12:00:00,42.76,42.81,42.72,42.8,182695.0,40.8018,40.8495,40.7636,40.84,182695.0
2023-12-11 12:10:00,42.81,42.83,42.71,42.72,178318.0,40.8495,40.8686,40.7541,40.7636,178318.0
2023-12-11 12:20:00,42.72,42.76,42.68,42.75,229241.0,40.7636,40.8018,40.7255,40.7922,229241.0
2023-12-11 12:30:00,42.75,42.76,42.69,42.7,131911.0,40.7922,40.8018,40.735,40.7445,131911.0
2023-12-11 12:40:00,42.71,42.77,42.69,42.75,220834.0,40.7541,40.8113,40.735,40.7922,220834.0
2023-12-11 12:50:00,42.76,42.77,42.73,42.75,142908.0,40.8018,40.8113,40.7732,40.7922,142908.0
2023-12-11 13:00:00,42.74,42.81,42.68,42.77,262930.0,40.7827,40.8495,40.7255,40.8113,262930.0
2023-12-11 13:10:00,42.77,42.79,42.74,42.77,142883.0,40.8113,40.8304,40.7827,40.8113,142883.0
2023-12-11 13:20:00,42.77,42.81,42.75,42.79,156784.0,40.8113,40.8495,40.7922,40.8304,156784.0
2023-12-11 13:30:00,42.79,42.86,42.78,42.86,150029.0,40.8304,40.8972,40.8209,40.8972,150029.0
2023-12-11 13:40:00,42.86,42.89,42.81,42.82,164874.0,40.8972,40.9258,40.8495,40.859,164874.0
2023-12-11 13:50:00,42.82,42.86,42.81,42.84,158918.0,40.859,40.8972,40.8495,40.8781,158918.0
2023-12-11 14:00:00,42.84,42.85,42.76,42.76,166951.0,40.8781,40.8877,40.8018,40.8018,166951.0
2023-12-11 14:10:00,42.77,42.77,42.65,42.65,219746.0,40.8113,40.8113,40.6968,40.6968,219746.0
2023-12-11 14:20:00,42.65,42.68,42.62,42.64,281231.0,40.6968,40.7255,40.6682,40.6873,281231.0
2023-12-11 14:30:00,42.65,42.65,42.56,42.58,360861.0,40.6968,40.6968,40.6109,40.63,360861.0
2023-12-11 14:40:00,42.58,42.66,42.57,42.66,139228.0,40.63,40.7064,40.6205,40.7064,139228.0
2023-12-11 14:50:00,42.66,42.66,42.58,42.61,267671.0,40.7064,40.7064,40.63,40.6587,267671.0
2023-12-11 15:00:00,42.6,42.75,42.59,42.73,277624.0,40.6491,40.7922,40.6396,40.7732,277624.0
2023-12-11 15:10:00,42.74,42.77,42.71,42.76,337066.0,40.7827,40.8113,40.7541,40.8018,337066.0
2023-12-11 15:20:00,42.76,42.77,42.71,42.73,399921.0,40.8018,40.8113,40.7541,40.7732,399921.0
2023-12-11 15:30:00,42.73,42.74,42.65,42.72,366686.0,40.7732,40.7827,40.6968,40.7636,366686.0
2023-12-11 15:40:00,42.72,42.75,42.69,42.7,389264.0,40.7636,40.7922,40.735,40.7445,389264.0
2023-12-11 15:50:00,42.69,42.75,42.65,42.67,1435688.0,40.735,40.7922,40.6968,40.7159,1435688.0
2023-12-12 09:30:00,43.02,43.14,42.16,42.22,629818.0,41.0499,41.1644,40.2293,40.2865,629818.0
2023-12-12 09:40:00,42.22,42.41,42.2,42.37,292701.0,40.2865,40.4678,40.2674,40.4297,292701.0
2023-12-12 09:50:00,42.37,42.5,42.31,42.39,300754.0,40.4297,40.5537,40.3724,40.4487,300754.0
2023-12-12 10:00:00,42.38,42.56,42.35,42.54,289411.0,40.4392,40.6109,40.4106,40.5919,289411.0
2023-12-12 10:10:00,42.55,42.64,42.47,42.59,237214.0,40.6014,40.6873,40.5251,40.6396,237214.0
2023-12-12 10:20:00,42.59,42.69,42.58,42.65,396947.0,40.6396,40.735,40.63,40.6968,396947.0
2023-12-12 10:30:00,42.65,42.71,42.62,42.7,268809.0,40.6968,40.7541,40.6682,40.7445,268809.0
2023-12-12 10:40:00,42.71,42.81,42.68,42.79,328918.0,40.7541,40.8495,40.7255,40.8304,328918.0
2023-12-12 10:50:00,42.8,42.85,42.74,42.82,278193.0,40.84,40.8877,40.7827,40.859,278193.0
2023-12-12 11:00:00,42.82,42.86,42.71,42.73,254002.0,40.859,40.8972,40.7541,40.7732,254002.0
2023-12-12 11:10:00,42.74,42.75,42.66,42.71,214391.0,40.7827,40.7922,40.7064,40.7541,214391.0
2023-12-12 11:20:00,42.7,42.76,42.69,42.7,206060.0,40.7445,40.8018,40.735,40.7445,206060.0
2023-12-12 11:30:00,42.7,42.79,42.67,42.75,171424.0,40.7445,40.8304,40.7159,40.7922,171424.0
2023-12-12 11:40:00,42.75,42.77,42.7,42.72,177814.0,40.7922,40.8113,40.7445,40.7636,177814.0
2023-12-12 11:50:00,42.72,42.74,42.64,42.69,201925.0,40.7636,40.7827,40.6873,40.735,201925.0
2023-12-12 12:00:00,42.69,42.69,42.56,42.58,147942.0,40.735,40.735,40.6109,40.63,147942.0
2023-12-12 12:10:00,42.58,42.59,42.51,42.56,137520.0,40.63,40.6396,40.5632,40.6109,137520.0
2023-12-12 12:20:00,42.55,42.58,42.51,42.58,131324.0,40.6014,40.63,40.5632,40.63,131324.0
2023-12-12 12:30:00,42.58,42.62,42.57,42.61,122435.0,40.63,40.6682,40.6205,40.6587,122435.0
2023-12-12 12:40:00,42.61,42.61,42.56,42.58,107831.0,40.6587,40.6587,40.6109,40.63,107831.0
2023-12-12 12:50:00,42.58,42.6,42.55,42.55,115676.0,40.63,40.6491,40.6014,40.6014,115676.0
2023-12-12 13:00:00,42.55,42.59,42.5,42.5,140234.0,40.6014,40.6396,40.5537,40.5537,140234.0
2023-12-12 13:10:00,42.51,42.54,42.48,42.54,129488.0,40.5632,40.5919,40.5346,40.5919,129488.0
2023-12-12 13:20:00,42.54,42.56,42.51,42.52,171379.0,40.5919,40.6109,40.5632,40.5728,171379.0
2023-12-12 13:30:00,42.53,42.54,42.48,42.52,120194.0,40.5823,40.5919,40.5346,40.5728,120194.0
2023-12-12 13:40:00,42.52,42.56,42.5,42.55,189877.0,40.5728,40.6109,40.5537,40.6014,189877.0
2023-12-12 13:50:00,42.56,42.62,42.55,42.61,137646.0,40.6109,40.6682,40.6014,40.6587,137646.0
2023-12-12 14:00:00,42.61,42.62,42.52,42.55,181179.0,40.6587,40.6682,40.5728,40.6014,181179.0
2023-12-12 14:10:00,42.54,42.56,42.49,42.51,129210.0,40.5919,40.6109,40.5442,40.5632,129210.0
2023-12-12 14:20:00,42.52,42.58,42.5,42.58,220892.0,40.5728,40.63,40.5537,40.63,220892.0
2023-12-12 14:30:00,42.58,42.59,42.52,42.52,216817.0,40.63,40.6396,40.5728,40.5728,216817.0
2023-12-12 14:40:00,42.52,42.54,42.49,42.51,270571.0,40.5728,40.5919,40.5442,40.5632,270571.0
2023-12-12 14:50:00,42.51,42.55,42.5,42.54,237513.0,40.5632,40.6014,40.5537,40.5919,237513.0
2023-12-12 15:00:00,42.53,42.55,42.5,42.55,241874.0,40.5823,40.6014,40.5537,40.6014,241874.0
2023-12-12 15:10:00,42.55,42.57,42.53,42.54,259971.0,40.6014,40.6205,40.5823,40.5919,259971.0
2023-12-12 15:20:00,42.55,42.57,42.54,42.57,246118.0,40.6014,40.6205,40.5919,40.6205,246118.0
2023-12-12 15:30:00,42.57,42.61,42.56,42.61,342824.0,40.6205,40.6587,40.6109,40.6587,342824.0
2023-12-12 15:40:00,42.61,42.67,42.6,42.65,535687.0,40.6587,40.7159,40.6491,40.6968,535687.0
2023-12-12 15:50:00,42.65,42.69,42.6,42.66,1189458.0,40.6968,40.735,40.6491,40.7064,1189458.0
2023-12-13 09:30:00,42.73,42.84,42.37,42.38,532081.0,40.7732,40.8781,40.4297,40.4392,532081.0
2023-12-13 09:40:00,42.38,42.5,42.24,42.43,183672.0,40.4392,40.5537,40.3056,40.4869,183672.0
2023-12-13 09:50:00,42.42,42.58,42.38,42.55,187950.0,40.4774,40.63,40.4392,40.6014,187950.0
2023-12-13 10:00:00,42.55,42.67,42.51,42.66,236380.0,40.6014,40.7159,40.5632,40.7064,236380.0
2023-12-13 10:10:00,42.67,42.77,42.62,42.75,244351.0,40.7159,40.8113,40.6682,40.7922,244351.0
2023-12-13 10:20:00,42.75,42.75,42.69,42.74,130982.0,40.7922,40.7922,40.735,40.7827,130982.0
2023-12-13 10:30:00,42.75,42.83,42.74,42.83,184911.0,40.7922,40.8686,40.7827,40.8686,184911.0
2023-12-13 10:40:00,42.83,42.85,42.78,42.84,235914.0,40.8686,40.8877,40.8209,40.8781,235914.0
2023-12-13 10:50:00,42.84,42.85,42.69,42.69,152774.0,40.8781,40.8877,40.735,40.735,152774.0
2023-12-13 11:00:00,42.7,42.86,42.69,42.86,187963.0,40.7445,40.8972,40.735,40.8972,187963.0
2023-12-13 11:10:00,42.85,42.89,42.73,42.75,182313.0,40.8877,40.9258,40.7732,40.7922,182313.0
2023-12-13 11:20:00,42.74,42.83,42.74,42.8,230250.0,40.7827,40.8686,40.7827,40.84,230250.0
2023-12-13 11:30:00,42.8,42.84,42.73,42.73,179177.0,40.84,40.8781,40.7732,40.7732,179177.0
2023-12-13 11:40:00,42.73,42.82,42.73,42.8,127782.0,40.7732,40.859,40.7732,40.84,127782.0
2023-12-13 11:50:00,42.8,42.88,42.79,42.88,180471.0,40.84,40.9163,40.8304,40.9163,180471.0
2023-12-13 12:00:00,42.89,42.95,42.88,42.95,309512.0,40.9258,40.9831,40.9163,40.9831,309512.0
2023-12-13 12:10:00,42.94,42.96,42.9,42.91,212460.0,40.9735,40.9926,40.9354,40.9449,212460.0
2023-12-13 12:20:00,42.92,42.95,42.87,42.9,246915.0,40.9545,40.9831,40.9068,40.9354,246915.0
2023-12-13 12:30:00,42.9,42.96,42.89,42.96,217029.0,40.9354,40.9926,40.9258,40.9926,217029.0
2023-12-13 12:40:00,42.95,43.01,42.9,42.93,198625.0,40.9831,41.0403,40.9354,40.964,198625.0
2023-12-13 12:50:00,42.94,42.95,42.88,42.9,227107.0,40.9735,40.9831,40.9163,40.9354,227107.0
2023-12-13 13:00:00,42.89,42.89,42.83,42.87,126064.0,40.9258,40.9258,40.8686,40.9068,126064.0
2023-12-13 13:10:00,42.87,42.92,42.85,42.91,131166.0,40.9068,40.9545,40.8877,40.9449,131166.0
2023-12-13 13:20:00,42.91,42.96,42.88,42.96,230901.0,40.9449,40.9926,40.9163,40.9926,230901.0
2023-12-13 13:30:00,42.96,42.96,42.9,42.94,108464.0,40.9926,40.9926,40.9354,40.9735,108464.0
2023-12-13 13:40:00,42.94,42.94,42.89,42.92,130808.0,40.9735,40.9735,40.9258,40.9545,130808.0
2023-12-13 13:50:00,42.92,42.99,42.89,42.94,133788.0,40.9545,41.0213,40.9258,40.9735,133788.0
2023-12-13 14:00:00,42.95,43.16,42.95,43.15,444977.0,40.9831,41.1835,40.9831,41.1739,444977.0
2023-12-13 14:10:00,43.16,43.22,43.11,43.22,266825.0,41.1835,41.2407,41.1358,41.2407,266825.0
2023-12-13 14:20:00,43.22,43.31,43.2,43.26,278435.0,41.2407,41.3266,41.2216,41.2789,278435.0
2023-12-13 14:30:00,43.25,43.38,43.24,43.35,282786.0,41.2694,41.3934,41.2598,41.3648,282786.0
2023-12-13 14:40:00,43.36,43.5,43.35,43.48,496273.0,41.3743,41.5079,41.3648,41.4888,496273.0
2023-12-13 14:50:00,43.47,43.59,43.43,43.55,369754.0,41.4793,41.5938,41.4411,41.5556,369754.0
2023-12-13 15:00:00,43.55,43.66,43.54,43.63,353038.0,41.5556,41.6606,41.5461,41.6319,353038.0
2023-12-13 15:10:00,43.62,43.65,43.56,43.56,419367.0,41.6224,41.651,41.5652,41.5652,419367.0
2023-12-13 15:20:00,43.57,43.63,43.51,43.56,406412.0,41.5747,41.6319,41.5174,41.5652,406412.0
2023-12-13 15:30:00,43.56,43.63,43.5,43.62,408172.0,41.5652,41.6319,41.5079,41.6224,408172.0
2023-12-13 15:40:00,43.62,43.68,43.59,43.64,490527.0,41.6224,41.6797,41.5938,41.6415,490527.0
2023-12-13 15:50:00,43.64,43.72,43.55,43.69,1390241.0,41.6415,41.7178,41.5556,41.6892,1390241.0
2023-12-14 09:30:00,44.06,44.56,43.93,44.53,701204.0,42.0423,42.5194,41.9182,42.4907,701204.0
2023-12-14 09:40:00,44.54,44.91,44.49,44.9,525178.0,42.5003,42.8533,42.4526,42.8438,525178.0
2023-12-14 09:50:00,44.91,44.95,44.6,44.64,507634.0,42.8533,42.8915,42.5575,42.5957,507634.0
2023-12-14 10:00:00,44.65,44.76,44.59,44.68,591143.0,42.6052,42.7102,42.548,42.6339,591143.0
2023-12-14 10:10:00,44.69,44.77,44.58,44.75,541990.0,42.6434,42.7197,42.5384,42.7007,541990.0
2023-12-14 10:20:00,44.76,44.84,44.73,44.81,501584.0,42.7102,42.7865,42.6816,42.7579,501584.0
2023-12-14 10:30:00,44.8,44.82,44.69,44.77,456128.0,42.7484,42.7675,42.6434,42.7197,456128.0
2023-12-14 10:40:00,44.77,44.86,44.7,44.71,342469.0,42.7197,42.8056,42.6529,42.6625,342469.0
2023-12-14 10:50:00,44.71,44.88,44.67,44.84,456588.0,42.6625,42.8247,42.6243,42.7865,456588.0
2023-12-14 11:00:00,44.84,44.86,44.74,44.78,406094.0,42.7865,42.8056,42.6911,42.7293,406094.0
2023-12-14 11:10:00,44.77,44.79,44.5,44.68,432843.0,42.7197,42.7388,42.4621,42.6339,432843.0
2023-12-14 11:20:00,44.68,44.7,44.59,44.68,282911.0,42.6339,42.6529,42.548,42.6339,282911.0
2023-12-14 11:30:00,44.69,44.74,44.66,44.71,329426.0,42.6434,42.6911,42.6148,42.6625,329426.0
2023-12-14 11:40:00,44.7,44.78,44.69,44.73,245556.0,42.6529,42.7293,42.6434,42.6816,245556.0
2023-12-14 11:50:00,44.73,44.86,44.72,44.84,245942.0,42.6816,42.8056,42.672,42.7865,245942.0
2023-12-14 12:00:00,44.84,44.92,44.8,44.84,305849.0,42.7865,42.8629,42.7484,42.7865,305849.0
2023-12-14 12:10:00,44.83,44.9,44.81,44.89,312644.0,42.777,42.8438,42.7579,42.8342,312644.0
2023-12-14 12:20:00,44.89,44.97,44.88,44.93,284334.0,42.8342,42.9106,42.8247,42.8724,284334.0
2023-12-14 12:30:00,44.93,44.99,44.88,44.98,285068.0,42.8724,42.9297,42.8247,42.9201,285068.0
2023-12-14 12:40:00,44.98,45.0,44.93,44.95,316201.0,42.9201,42.9392,42.8724,42.8915,316201.0
2023-12-14 12:50:00,44.95,44.97,44.76,44.77,217913.0,42.8915,42.9106,42.7102,42.7197,217913.0
2023-12-14 13:00:00,44.76,44.77,44.58,44.64,225731.0,42.7102,42.7197,42.5384,42.5957,225731.0
2023-12-14 13:10:00,44.64,44.71,44.62,44.69,170490.0,42.5957,42.6625,42.5766,42.6434,170490.0
2023-12-14 13:20:00,44.69,44.71,44.59,44.62,168032.0,42.6434,42.6625,42.548,42.5766,168032.0
2023-12-14 13:30:00,44.62,44.67,44.6,44.66,159105.0,42.5766,42.6243,42.5575,42.6148,159105.0
2023-12-14 13:40:00,44.65,44.69,44.6,44.61,196982.0,42.6052,42.6434,42.5575,42.5671,196982.0
2023-12-14 13:50:00,44.6,44.61,44.47,44.52,245983.0,42.5575,42.5671,42.4335,42.4812,245983.0
2023-12-14 14:00:00,44.52,44.57,44.45,44.45,302562.0,42.4812,42.5289,42.4144,42.4144,302562.0
2023-12-14 14:10:00,44.45,44.49,44.41,44.48,294546.0,42.4144,42.4526,42.3762,42.443,294546.0
2023-12-14 14:20:00,44.48,44.5,44.44,44.48,207334.0,42.443,42.4621,42.4049,42.443,207334.0
2023-12-14 14:30:00,44.48,44.61,44.48,44.58,239107.0,42.443,42.5671,42.443,42.5384,239107.0
2023-12-14 14:40:00,44.58,44.6,44.56,44.57,218075.0,42.5384,42.5575,42.5194,42.5289,218075.0
2023-12-14 14:50:00,44.57,44.6,44.54,44.58,260978.0,42.5289,42.5575,42.5003,42.5384,260978.0
2023-12-14 15:00:00,44.59,44.68,44.58,44.68,313568.0,42.548,42.6339,42.5384,42.6339,313568.0
2023-12-14 15:10:00,44.68,44.7,44.64,44.68,334226.0,42.6339,42.6529,42.5957,42.6339,334226.0
2023-12-14 15:20:00,44.68,44.68,44.57,44.58,315215.0,42.6339,42.6339,42.5289,42.5384,315215.0
2023-12-14 15:30:00,44.58,44.66,44.57,44.63,530864.0,42.5384,42.6148,42.5289,42.5862,530864.0
2023-12-14 15:40:00,44.63,44.65,44.56,44.6,537989.0,42.5862,42.6052,42.5194,42.5575,537989.0
2023-12-14 15:50:00,44.59,44.69,44.55,44.69,2175826.0,42.548,42.6434,42.5098,42.6434,2175826.0
2023-12-15 09:30:00,44.61,44.82,44.24,44.3,6415745.0,42.5671,42.7675,42.214,42.2713,6415745.0
2023-12-15 09:40:00,44.32,44.37,43.95,44.13,375714.0,42.2904,42.3381,41.9373,42.1091,375714.0
2023-12-15 09:50:00,44.14,44.25,44.06,44.19,319670.0,42.1186,42.2236,42.0423,42.1663,319670.0
2023-12-15 10:00:00,44.19,44.27,44.13,44.13,253446.0,42.1663,42.2426,42.1091,42.1091,253446.0
2023-12-15 10:10:00,44.13,44.19,44.06,44.15,316675.0,42.1091,42.1663,42.0423,42.1281,316675.0
2023-12-15 10:20:00,44.15,44.4,44.14,44.38,276905.0,42.1281,42.3667,42.1186,42.3476,276905.0
2023-12-15 10:30:00,44.39,44.39,44.22,44.3,280100.0,42.3571,42.3571,42.1949,42.2713,280100.0
2023-12-15 10:40:00,44.31,44.32,44.22,44.25,230735.0,42.2808,42.2904,42.1949,42.2236,230735.0
2023-12-15 10:50:00,44.26,44.29,44.17,44.21,276002.0,42.2331,42.2617,42.1472,42.1854,276002.0
2023-12-15 11:00:00,44.21,44.25,44.07,44.08,200096.0,42.1854,42.2236,42.0518,42.0613,200096.0
2023-12-15 11:10:00,44.08,44.16,44.05,44.15,237940.0,42.0613,42.1377,42.0327,42.1281,237940.0
2023-12-15 11:20:00,44.15,44.22,44.06,44.21,316782.0,42.1281,42.1949,42.0423,42.1854,316782.0
2023-12-15 11:30:00,44.21,44.29,44.18,44.21,208229.0,42.1854,42.2617,42.1568,42.1854,208229.0
2023-12-15 11:40:00,44.21,44.23,44.16,44.18,179658.0,42.1854,42.2045,42.1377,42.1568,179658.0
2023-12-15 11:50:00,44.18,44.23,44.16,44.23,176295.0,42.1568,42.2045,42.1377,42.2045,176295.0
2023-12-15 12:00:00,44.23,44.24,44.14,44.18,181653.0,42.2045,42.214,42.1186,42.1568,181653.0
2023-12-15 12:10:00,44.18,44.21,44.15,44.18,133166.0,42.1568,42.1854,42.1281,42.1568,133166.0
2023-12-15 12:20:00,44.18,44.25,44.13,44.22,165500.0,42.1568,42.2236,42.1091,42.1949,165500.0
2023-12-15 12:30:00,44.22,44.23,44.13,44.16,170417.0,42.1949,42.2045,42.1091,42.1377,170417.0
2023-12-15 12:40:00,44.16,44.16,44.07,44.09,162177.0,42.1377,42.1377,42.0518,42.0709,162177.0
2023-12-15 12:50:00,44.09,44.19,44.09,44.18,154914.0,42.0709,42.1663,42.0709,42.1568,154914.0
2023-12-15 13:00:00,44.18,44.2,44.15,44.15,152103.0,42.1568,42.1758,42.1281,42.1281,152103.0
2023-12-15 13:10:00,44.16,44.19,44.13,44.16,187108.0,42.1377,42.1663,42.1091,42.1377,187108.0
2023-12-15 13:20:00,44.16,44.26,44.15,44.26,136488.0,42.1377,42.2331,42.1281,42.2331,136488.0
2023-12-15 13:30:00,44.25,44.28,44.19,44.21,154808.0,42.2236,42.2522,42.1663,42.1854,154808.0
2023-12-15 13:40:00,44.2,44.23,44.12,44.23,228024.0,42.1758,42.2045,42.0995,42.2045,228024.0
2023-12-15 13:50:00,44.23,44.25,44.14,44.25,217061.0,42.2045,42.2236,42.1186,42.2236,217061.0
2023-12-15 14:00:00,44.25,44.36,44.23,44.27,296248.0,42.2236,42.3285,42.2045,42.2426,296248.0
2023-12-15 14:10:00,44.27,44.42,44.25,44.41,323897.0,42.2426,42.3858,42.2236,42.3762,323897.0
2023-12-15 14:20:00,44.41,44.44,44.32,44.32,330969.0,42.3762,42.4049,42.2904,42.2904,330969.0
2023-12-15 14:30:00,44.33,44.39,44.3,44.33,176691.0,42.2999,42.3571,42.2713,42.2999,176691.0
2023-12-15 14:40:00,44.33,44.37,44.28,44.29,157248.0,42.2999,42.3381,42.2522,42.2617,157248.0
2023-12-15 14:50:00,44.29,44.33,44.24,44.3,215581.0,42.2617,42.2999,42.214,42.2713,215581.0
2023-12-15 15:00:00,44.3,44.39,44.29,44.3,186756.0,42.2713,42.3571,42.2617,42.2713,186756.0
2023-12-15 15:10:00,44.31,44.32,44.24,44.26,200785.0,42.2808,42.2904,42.214,42.2331,200785.0
2023-12-15 15:20:00,44.25,44.31,44.24,44.27,270172.0,42.2236,42.2808,42.214,42.2426,270172.0
2023-12-15 15:30:00,44.27,44.29,44.21,44.23,341235.0,42.2426,42.2617,42.1854,42.2045,341235.0
2023-12-15 15:40:00,44.23,44.35,44.21,44.32,461066.0,42.2045,42.319,42.1854,42.2904,461066.0
2023-12-15 15:50:00,44.31,44.5,44.23,44.45,2382080.0,42.2808,42.4621,42.2045,42.4144,2382080.0
2023-12-18 09:30:00,44.66,44.72,44.31,44.43,656244.0,42.6148,42.672,42.2808,42.3953,656244.0
2023-12-18 09:40:00,44.44,44.72,44.43,44.67,313760.0,42.4049,42.672,42.3953,42.6243,313760.0
2023-12-18 09:50:00,44.66,44.88,44.66,44.78,406948.0,42.6148,42.8247,42.6148,42.7293,406948.0
2023-12-18 10:00:00,44.79,44.82,44.56,44.56,319932.0,42.7388,42.7675,42.5194,42.5194,319932.0
2023-12-18 10:10:00,44.57,44.68,44.55,44.58,333930.0,42.5289,42.6339,42.5098,42.5384,333930.0
2023-12-18 10:20:00,44.58,44.67,44.51,44.64,180253.0,42.5384,42.6243,42.4716,42.5957,180253.0
2023-12-18 10:30:00,44.64,44.72,44.57,44.59,199127.0,42.5957,42.672,42.5289,42.548,199127.0
2023-12-18 10:40:00,44.59,44.71,44.56,44.69,191798.0,42.548,42.6625,42.5194,42.6434,191798.0
2023-12-18 10:50:00,44.68,44.73,44.64,44.73,191121.0,42.6339,42.6816,42.5957,42.6816,191121.0
2023-12-18 11:00:00,44.73,44.8,44.71,44.79,277517.0,42.6816,42.7484,42.6625,42.7388,277517.0
2023-12-18 11:10:00,44.8,44.83,44.71,44.73,191080.0,42.7484,42.777,42.6625,42.6816,191080.0
2023-12-18 11:20:00,44.73,44.79,44.67,44.78,334683.0,42.6816,42.7388,42.6243,42.7293,334683.0
2023-12-18 11:30:00,44.78,44.79,44.6,44.63,222913.0,42.7293,42.7388,42.5575,42.5862,222913.0
2023-12-18 11:40:00,44.63,44.73,44.62,44.71,137941.0,42.5862,42.6816,42.5766,42.6625,137941.0
2023-12-18 11:50:00,44.71,44.73,44.64,44.7,170875.0,42.6625,42.6816,42.5957,42.6529,170875.0
2023-12-18 12:00:00,44.7,44.74,44.68,44.73,112074.0,42.6529,42.6911,42.6339,42.6816,112074.0
2023-12-18 12:10:00,44.73,44.75,44.71,44.75,135063.0,42.6816,42.7007,42.6625,42.7007,135063.0
2023-12-18 12:20:00,44.75,44.75,44.68,44.7,120358.0,42.7007,42.7007,42.6339,42.6529,120358.0
2023-12-18 12:30:00,44.7,44.75,44.69,44.73,175326.0,42.6529,42.7007,42.6434,42.6816,175326.0
2023-12-18 12:40:00,44.73,44.74,44.63,44.65,124391.0,42.6816,42.6911,42.5862,42.6052,124391.0
2023-12-18 12:50:00,44.65,44.65,44.55,44.6,109441.0,42.6052,42.6052,42.5098,42.5575,109441.0
2023-12-18 13:00:00,44.6,44.61,44.51,44.55,113948.0,42.5575,42.5671,42.4716,42.5098,113948.0
2023-12-18 13:10:00,44.56,44.58,44.53,44.58,121202.0,42.5194,42.5384,42.4907,42.5384,121202.0
2023-12-18 13:20:00,44.58,44.59,44.53,44.57,115550.0,42.5384,42.548,42.4907,42.5289,115550.0
2023-12-18 13:30:00,44.58,44.6,44.53,44.58,139019.0,42.5384,42.5575,42.4907,42.5384,139019.0
2023-12-18 13:40:00,44.58,44.6,44.55,44.6,109301.0,42.5384,42.5575,42.5098,42.5575,109301.0
2023-12-18 13:50:00,44.6,44.67,44.6,44.66,172165.0,42.5575,42.6243,42.5575,42.6148,172165.0
2023-12-18 14:00:00,44.67,44.68,44.58,44.58,159320.0,42.6243,42.6339,42.5384,42.5384,159320.0
2023-12-18 14:10:00,44.59,44.64,44.58,44.63,113275.0,42.548,42.5957,42.5384,42.5862,113275.0
2023-12-18 14:20:00,44.62,44.66,44.58,44.59,251520.0,42.5766,42.6148,42.5384,42.548,251520.0
2023-12-18 14:30:00,44.59,44.65,44.57,44.65,165988.0,42.548,42.6052,42.5289,42.6052,165988.0
2023-12-18 14:40:00,44.65,44.7,44.63,44.68,220398.0,42.6052,42.6529,42.5862,42.6339,220398.0
2023-12-18 14:50:00,44.68,44.7,44.56,44.56,534336.0,42.6339,42.6529,42.5194,42.5194,534336.0
2023-12-18 15:00:00,44.56,44.62,44.54,44.62,200563.0,42.5194,42.5766,42.5003,42.5766,200563.0
2023-12-18 15:10:00,44.62,44.62,44.53,44.59,231434.0,42.5766,42.5766,42.4907,42.548,231434.0
2023-12-18 15:20:00,44.58,44.63,44.54,44.58,404314.0,42.5384,42.5862,42.5003,42.5384,404314.0
2023-12-18 15:30:00,44.58,44.64,44.57,44.64,449795.0,42.5384,42.5957,42.5289,42.5957,449795.0
2023-12-18 15:40:00,44.64,44.7,44.63,44.69,509752.0,42.5957,42.6529,42.5862,42.6434,509752.0
2023-12-18 15:50:00,44.68,44.74,44.66,44.69,1541700.0,42.6339,42.6911,42.6148,42.6434,1541700.0
2023-12-19 09:30:00,44.78,44.91,44.68,44.72,527399.0,42.7293,42.8533,42.6339,42.672,527399.0
2023-12-19 09:40:00,44.73,44.82,44.64,44.72,289566.0,42.6816,42.7675,42.5957,42.672,289566.0
2023-12-19 09:50:00,44.72,44.82,44.72,44.77,171501.0,42.672,42.7675,42.672,42.7197,171501.0
2023-12-19 10:00:00,44.78,44.82,44.75,44.81,245896.0,42.7293,42.7675,42.7007,42.7579,245896.0
2023-12-19 10:10:00,44.8,44.85,44.72,44.73,304079.0,42.7484,42.7961,42.672,42.6816,304079.0
2023-12-19 10:20:00,44.73,44.76,44.67,44.71,243087.0,42.6816,42.7102,42.6243,42.6625,243087.0
2023-12-19 10:30:00,44.7,44.7,44.5,44.62,260555.0,42.6529,42.6529,42.4621,42.5766,260555.0
2023-12-19 10:40:00,44.63,44.71,44.56,44.71,208590.0,42.5862,42.6625,42.5194,42.6625,208590.0
2023-12-19 10:50:00,44.71,44.74,44.65,44.71,184782.0,42.6625,42.6911,42.6052,42.6625,184782.0
2023-12-19 11:00:00,44.71,44.73,44.66,44.71,187585.0,42.6625,42.6816,42.6148,42.6625,187585.0
2023-12-19 11:10:00,44.72,44.74,44.68,44.73,124275.0,42.672,42.6911,42.6339,42.6816,124275.0
2023-12-19 11:20:00,44.73,44.76,44.7,44.73,122807.0,42.6816,42.7102,42.6529,42.6816,122807.0
2023-12-19 11:30:00,44.73,44.77,44.69,44.73,141802.0,42.6816,42.7197,42.6434,42.6816,141802.0
2023-12-19 11:40:00,44.73,44.78,44.71,44.75,143808.0,42.6816,42.7293,42.6625,42.7007,143808.0
2023-12-19 11:50:00,44.76,44.79,44.72,44.75,121940.0,42.7102,42.7388,42.672,42.7007,121940.0
2023-12-19 12:00:00,44.75,44.83,44.74,44.8,115039.0,42.7007,42.777,42.6911,42.7484,115039.0
2023-12-19 12:10:00,44.8,44.8,44.76,44.78,98005.0,42.7484,42.7484,42.7102,42.7293,98005.0
2023-12-19 12:20:00,44.77,44.84,44.75,44.84,142043.0,42.7197,42.7865,42.7007,42.7865,142043.0
2023-12-19 12:30:00,44.84,44.86,44.74,44.76,177263.0,42.7865,42.8056,42.6911,42.7102,177263.0
2023-12-19 12:40:00,44.75,44.76,44.71,44.73,103476.0,42.7007,42.7102,42.6625,42.6816,103476.0
2023-12-19 12:50:00,44.73,44.77,44.7,44.76,127845.0,42.6816,42.7197,42.6529,42.7102,127845.0
2023-12-19 13:00:00,44.76,44.77,44.7,44.72,119340.0,42.7102,42.7197,42.6529,42.672,119340.0
2023-12-19 13:10:00,44.73,44.74,44.67,44.68,97683.0,42.6816,42.6911,42.6243,42.6339,97683.0
2023-12-19 13:20:00,44.68,44.71,44.65,44.69,109259.0,42.6339,42.6625,42.6052,42.6434,109259.0
2023-12-19 13:30:00,44.68,44.73,44.66,44.69,137706.0,42.6339,42.6816,42.6148,42.6434,137706.0
2023-12-19 13:40:00,44.69,44.7,44.58,44.58,168633.0,42.6434,42.6529,42.5384,42.5384,168633.0
2023-12-19 13:50:00,44.58,44.64,44.56,44.61,160172.0,42.5384,42.5957,42.5194,42.5671,160172.0
2023-12-19 14:00:00,44.62,44.74,44.61,44.73,118422.0,42.5766,42.6911,42.5671,42.6816,118422.0
2023-12-19 14:10:00,44.73,44.78,44.72,44.78,102246.0,42.6816,42.7293,42.672,42.7293,102246.0
2023-12-19 14:20:00,44.77,44.79,44.73,44.77,165987.0,42.7197,42.7388,42.6816,42.7197,165987.0
2023-12-19 14:30:00,44.77,44.8,44.73,44.8,130416.0,42.7197,42.7484,42.6816,42.7484,130416.0
2023-12-19 14:40:00,44.8,44.8,44.76,44.78,150338.0,42.7484,42.7484,42.7102,42.7293,150338.0
2023-12-19 14:50:00,44.79,44.79,44.75,44.77,124638.0,42.7388,42.7388,42.7007,42.7197,124638.0
2023-12-19 15:00:00,44.78,44.82,44.75,44.82,199380.0,42.7293,42.7675,42.7007,42.7675,199380.0
2023-12-19 15:10:00,44.82,44.83,44.77,44.8,233396.0,42.7675,42.777,42.7197,42.7484,233396.0
2023-12-19 15:20:00,44.8,44.82,44.77,44.81,181200.0,42.7484,42.7675,42.7197,42.7579,181200.0
2023-12-19 15:30:00,44.82,44.84,44.77,44.78,308639.0,42.7675,42.7865,42.7197,42.7293,308639.0
2023-12-19 15:40:00,44.78,44.8,44.69,44.71,410937.0,42.7293,42.7484,42.6434,42.6625,410937.0
2023-12-19 15:50:00,44.71,44.73,44.62,44.7,1606689.0,42.6625,42.6816,42.5766,42.6529,1606689.0
2023-12-20 09:30:00,44.62,44.65,44.44,44.46,451526.0,42.5766,42.6052,42.4049,42.4239,451526.0
2023-12-20 09:40:00,44.46,44.7,44.42,44.68,242195.0,42.4239,42.6529,42.3858,42.6339,242195.0
2023-12-20 09:50:00,44.67,44.71,44.59,44.62,204818.0,42.6243,42.6625,42.548,42.5766,204818.0
2023-12-20 10:00:00,44.63,44.71,44.59,44.69,354531.0,42.5862,42.6625,42.548,42.6434,354531.0
2023-12-20 10:10:00,44.68,44.7,44.52,44.54,164517.0,42.6339,42.6529,42.4812,42.5003,164517.0
2023-12-20 10:20:00,44.54,44.58,44.51,44.55,130965.0,42.5003,42.5384,42.4716,42.5098,130965.0
2023-12-20 10:30:00,44.56,44.63,44.55,44.59,166202.0,42.5194,42.5862,42.5098,42.548,166202.0
2023-12-20 10:40:00,44.6,44.65,44.59,44.63,237974.0,42.5575,42.6052,42.548,42.5862,237974.0
2023-12-20 10:50:00,44.63,44.63,44.55,44.62,163274.0,42.5862,42.5862,42.5098,42.5766,163274.0
2023-12-20 11:00:00,44.61,44.7,44.59,44.7,160714.0,42.5671,42.6529,42.548,42.6529,160714.0
2023-12-20 11:10:00,44.7,44.84,44.7,44.84,205203.0,42.6529,42.7865,42.6529,42.7865,205203.0
2023-12-20 11:20:00,44.84,44.88,44.81,44.84,144651.0,42.7865,42.8247,42.7579,42.7865,144651.0
2023-12-20 11:30:00,44.84,44.85,44.79,44.83,106926.0,42.7865,42.7961,42.7388,42.777,106926.0
2023-12-20 11:40:00,44.83,44.83,44.75,44.79,208694.0,42.777,42.777,42.7007,42.7388,208694.0
2023-12-20 11:50:00,44.78,44.85,44.77,44.81,137828.0,42.7293,42.7961,42.7197,42.7579,137828.0
2023-12-20 12:00:00,44.8,44.85,44.75,44.77,176521.0,42.7484,42.7961,42.7007,42.7197,176521.0
2023-12-20 12:10:00,44.77,44.87,44.76,44.87,121281.0,42.7197,42.8152,42.7102,42.8152,121281.0
2023-12-20 12:20:00,44.87,44.87,44.76,44.78,135840.0,42.8152,42.8152,42.7102,42.7293,135840.0
2023-12-20 12:30:00,44.78,44.79,44.75,44.77,93700.0,42.7293,42.7388,42.7007,42.7197,93700.0
2023-12-20 12:40:00,44.77,44.81,44.75,44.8,97602.0,42.7197,42.7579,42.7007,42.7484,97602.0
2023-12-20 12:50:00,44.81,44.84,44.79,44.82,109119.0,42.7579,42.7865,42.7388,42.7675,109119.0
2023-12-20 13:00:00,44.81,44.83,44.76,44.8,119590.0,42.7579,42.777,42.7102,42.7484,119590.0
2023-12-20 13:10:00,44.8,44.85,44.79,44.83,137015.0,42.7484,42.7961,42.7388,42.777,137015.0
2023-12-20 13:20:00,44.84,44.84,44.8,44.82,100203.0,42.7865,42.7865,42.7484,42.7675,100203.0
2023-12-20 13:30:00,44.82,44.84,44.78,44.8,102003.0,42.7675,42.7865,42.7293,42.7484,102003.0
2023-12-20 13:40:00,44.8,44.81,44.75,44.78,90185.0,42.7484,42.7579,42.7007,42.7293,90185.0
2023-12-20 13:50:00,44.79,44.86,44.77,44.84,208702.0,42.7388,42.8056,42.7197,42.7865,208702.0
2023-12-20 14:00:00,44.83,44.86,44.8,44.82,119897.0,42.777,42.8056,42.7484,42.7675,119897.0
2023-12-20 14:10:00,44.82,44.85,44.81,44.83,139918.0,42.7675,42.7961,42.7579,42.777,139918.0
2023-12-20 14:20:00,44.83,44.87,44.82,44.86,123615.0,42.777,42.8152,42.7675,42.8056,123615.0
2023-12-20 14:30:00,44.86,44.92,44.82,44.85,248694.0,42.8056,42.8629,42.7675,42.7961,248694.0
2023-12-20 14:40:00,44.84,44.89,44.73,44.74,283953.0,42.7865,42.8342,42.6816,42.6911,283953.0
2023-12-20 14:50:00,44.75,44.76,44.43,44.44,317577.0,42.7007,42.7102,42.3953,42.4049,317577.0
2023-12-20 15:00:00,44.43,44.46,44.31,44.36,311546.0,42.3953,42.4239,42.2808,42.3285,311546.0
2023-12-20 15:10:00,44.36,44.45,44.35,44.44,296133.0,42.3285,42.4144,42.319,42.4049,296133.0
2023-12-20 15:20:00,44.43,44.46,44.28,44.29,244166.0,42.3953,42.4239,42.2522,42.2617,244166.0
2023-12-20 15:30:00,44.29,44.35,44.23,44.25,406734.0,42.2617,42.319,42.2045,42.2236,406734.0
2023-12-20 15:40:00,44.25,44.34,44.25,44.32,420241.0,42.2236,42.3094,42.2236,42.2904,420241.0
2023-12-20 15:50:00,44.33,44.46,44.2,44.22,2121926.0,42.2999,42.4239,42.1758,42.1949,2121926.0
2023-12-21 09:30:00,44.22,44.41,44.14,44.14,435057.0,42.1949,42.3762,42.1186,42.1186,435057.0
2023-12-21 09:40:00,44.15,44.16,43.96,44.07,278641.0,42.1281,42.1377,41.9468,42.0518,278641.0
2023-12-21 09:50:00,44.08,44.1,43.96,43.98,288546.0,42.0613,42.0804,41.9468,41.9659,288546.0
2023-12-21 10:00:00,43.98,44.02,43.78,43.85,324822.0,41.9659,42.0041,41.7751,41.8419,324822.0
2023-12-21 10:10:00,43.86,43.9,43.76,43.8,509328.0,41.8514,41.8896,41.756,41.7942,509328.0
2023-12-21 10:20:00,43.81,43.92,43.72,43.73,345280.0,41.8037,41.9087,41.7178,41.7274,345280.0
2023-12-21 10:30:00,43.73,43.82,43.69,43.69,271760.0,41.7274,41.8132,41.6892,41.6892,271760.0
2023-12-21 10:40:00,43.69,43.7,43.53,43.55,789914.0,41.6892,41.6987,41.5365,41.5556,789914.0
2023-12-21 10:50:00,43.55,43.56,43.41,43.43,421791.0,41.5556,41.5652,41.422,41.4411,421791.0
2023-12-21 11:00:00,43.42,43.53,43.41,43.44,387279.0,41.4316,41.5365,41.422,41.4506,387279.0
2023-12-21 11:10:00,43.45,43.61,43.38,43.54,581495.0,41.4602,41.6129,41.3934,41.5461,581495.0
2023-12-21 11:20:00,43.54,43.58,43.47,43.49,360408.0,41.5461,41.5842,41.4793,41.4984,360408.0
2023-12-21 11:30:00,43.49,43.57,43.48,43.54,274792.0,41.4984,41.5747,41.4888,41.5461,274792.0
2023-12-21 11:40:00,43.54,43.64,43.53,43.64,248854.0,41.5461,41.6415,41.5365,41.6415,248854.0
2023-12-21 11:50:00,43.64,43.65,43.56,43.57,193116.0,41.6415,41.651,41.5652,41.5747,193116.0
2023-12-21 12:00:00,43.58,43.59,43.5,43.54,346580.0,41.5842,41.5938,41.5079,41.5461,346580.0
2023-12-21 12:10:00,43.54,43.61,43.5,43.58,277368.0,41.5461,41.6129,41.5079,41.5842,277368.0
2023-12-21 12:20:00,43.58,43.63,43.52,43.59,209753.0,41.5842,41.6319,41.527,41.5938,209753.0
2023-12-21 12:30:00,43.6,43.68,43.55,43.64,277162.0,41.6033,41.6797,41.5556,41.6415,277162.0
2023-12-21 12:40:00,43.64,43.67,43.6,43.66,167758.0,41.6415,41.6701,41.6033,41.6606,167758.0
2023-12-21 12:50:00,43.66,43.7,43.61,43.65,118382.0,41.6606,41.6987,41.6129,41.651,118382.0
2023-12-21 13:00:00,43.65,43.74,43.64,43.73,190743.0,41.651,41.7369,41.6415,41.7274,190743.0
2023-12-21 13:10:00,43.73,43.8,43.69,43.71,185616.0,41.7274,41.7942,41.6892,41.7083,185616.0
2023-12-21 13:20:00,43.72,43.86,43.7,43.86,174922.0,41.7178,41.8514,41.6987,41.8514,174922.0
2023-12-21 13:30:00,43.86,43.9,43.85,43.86,161623.0,41.8514,41.8896,41.8419,41.8514,161623.0
2023-12-21 13:40:00,43.85,43.89,43.84,43.87,159958.0,41.8419,41.88,41.8323,41.861,159958.0
2023-12-21 13:50:00,43.86,43.89,43.83,43.86,161975.0,41.8514,41.88,41.8228,41.8514,161975.0
2023-12-21 14:00:00,43.86,43.86,43.8,43.84,125472.0,41.8514,41.8514,41.7942,41.8323,125472.0
2023-12-21 14:10:00,43.84,43.93,43.8,43.92,174682.0,41.8323,41.9182,41.7942,41.9087,174682.0
2023-12-21 14:20:00,43.92,43.93,43.87,43.93,208472.0,41.9087,41.9182,41.861,41.9182,208472.0
2023-12-21 14:30:00,43.93,44.03,43.9,44.02,200813.0,41.9182,42.0136,41.8896,42.0041,200813.0
2023-12-21 14:40:00,44.02,44.04,43.93,43.94,225351.0,42.0041,42.0232,41.9182,41.9278,225351.0
2023-12-21 14:50:00,43.93,43.96,43.89,43.94,227766.0,41.9182,41.9468,41.88,41.9278,227766.0
2023-12-21 15:00:00,43.93,43.96,43.9,43.92,255298.0,41.9182,41.9468,41.8896,41.9087,255298.0
2023-12-21 15:10:00,43.91,43.98,43.88,43.9,233794.0,41.8991,41.9659,41.8705,41.8896,233794.0
2023-12-21 15:20:00,43.89,44.02,43.89,44.02,314591.0,41.88,42.0041,41.88,42.0041,314591.0
2023-12-21 15:30:00,44.02,44.13,44.02,44.09,388357.0,42.0041,42.1091,42.0041,42.0709,388357.0
2023-12-21 15:40:00,44.09,44.11,43.99,44.01,476360.0,42.0709,42.09,41.9755,41.9945,476360.0
2023-12-21 15:50:00,44.0,44.08,43.98,44.01,1285149.0,41.985,42.0613,41.9659,41.9945,1285149.0
2023-12-22 09:30:00,44.16,44.5,44.05,44.28,359979.0,42.1377,42.4621,42.0327,42.2522,359979.0
2023-12-22 09:40:00,44.29,44.5,44.25,44.48,278025.0,42.2617,42.4621,42.2236,42.443,278025.0
2023-12-22 09:50:00,44.48,44.62,44.44,44.45,165866.0,42.443,42.5766,42.4049,42.4144,165866.0
2023-12-22 10:00:00,44.45,44.47,44.3,44.36,155013.0,42.4144,42.4335,42.2713,42.3285,155013.0
2023-12-22 10:10:00,44.35,44.42,44.29,44.39,163345.0,42.319,42.3858,42.2617,42.3571,163345.0
2023-12-22 10:20:00,44.4,44.41,44.3,44.3,93566.0,42.3667,42.3762,42.2713,42.2713,93566.0
2023-12-22 10:30:00,44.31,44.39,44.29,44.36,104035.0,42.2808,42.3571,42.2617,42.3285,104035.0
2023-12-22 10:40:00,44.37,44.4,44.34,44.34,134194.0,42.3381,42.3667,42.3094,42.3094,134194.0
2023-12-22 10:50:00,44.34,44.38,44.31,44.33,90813.0,42.3094,42.3476,42.2808,42.2999,90813.0
2023-12-22 11:00:00,44.33,44.36,44.26,44.34,198458.0,42.2999,42.3285,42.2331,42.3094,198458.0
2023-12-22 11:10:00,44.34,44.35,44.23,44.24,126907.0,42.3094,42.319,42.2045,42.214,126907.0
2023-12-22 11:20:00,44.24,44.29,44.18,44.22,84819.0,42.214,42.2617,42.1568,42.1949,84819.0
2023-12-22 11:30:00,44.22,44.29,44.22,44.27,111782.0,42.1949,42.2617,42.1949,42.2426,111782.0
2023-12-22 11:40:00,44.27,44.28,44.23,44.27,79058.0,42.2426,42.2522,42.2045,42.2426,79058.0
2023-12-22 11:50:00,44.27,44.28,44.21,44.22,70793.0,42.2426,42.2522,42.1854,42.1949,70793.0
2023-12-22 12:00:00,44.22,44.23,44.14,44.18,178791.0,42.1949,42.2045,42.1186,42.1568,178791.0
2023-12-22 12:10:00,44.18,44.18,44.11,44.14,84688.0,42.1568,42.1568,42.09,42.1186,84688.0
2023-12-22 12:20:00,44.13,44.17,44.11,44.16,62736.0,42.1091,42.1472,42.09,42.1377,62736.0
2023-12-22 12:30:00,44.16,44.18,44.09,44.12,92241.0,42.1377,42.1568,42.0709,42.0995,92241.0
2023-12-22 12:40:00,44.12,44.18,44.11,44.16,91117.0,42.0995,42.1568,42.09,42.1377,91117.0
2023-12-22 12:50:00,44.16,44.18,44.12,44.15,71628.0,42.1377,42.1568,42.0995,42.1281,71628.0
2023-12-22 13:00:00,44.16,44.18,44.13,44.16,69553.0,42.1377,42.1568,42.1091,42.1377,69553.0
2023-12-22 13:10:00,44.17,44.18,44.1,44.12,92145.0,42.1472,42.1568,42.0804,42.0995,92145.0
2023-12-22 13:20:00,44.12,44.13,44.08,44.1,124847.0,42.0995,42.1091,42.0613,42.0804,124847.0
2023-12-22 13:30:00,44.09,44.11,44.07,44.09,106670.0,42.0709,42.09,42.0518,42.0709,106670.0
2023-12-22 13:40:00,44.09,44.12,44.07,44.11,99623.0,42.0709,42.0995,42.0518,42.09,99623.0
2023-12-22 13:50:00,44.11,44.11,44.03,44.03,73473.0,42.09,42.09,42.0136,42.0136,73473.0
2023-12-22 14:00:00,44.03,44.04,43.95,43.98,157206.0,42.0136,42.0232,41.9373,41.9659,157206.0
2023-12-22 14:10:00,43.98,44.01,43.92,43.95,98578.0,41.9659,41.9945,41.9087,41.9373,98578.0
2023-12-22 14:20:00,43.95,43.96,43.84,43.87,113056.0,41.9373,41.9468,41.8323,41.861,113056.0
2023-12-22 14:30:00,43.88,43.91,43.81,43.91,166555.0,41.8705,41.8991,41.8037,41.8991,166555.0
2023-12-22 14:40:00,43.91,44.01,43.91,44.0,96380.0,41.8991,41.9945,41.8991,41.985,96380.0
2023-12-22 14:50:00,44.0,44.06,43.98,44.05,94812.0,41.985,42.0423,41.9659,42.0327,94812.0
2023-12-22 15:00:00,44.05,44.09,44.03,44.04,199701.0,42.0327,42.0709,42.0136,42.0232,199701.0
2023-12-22 15:10:00,44.05,44.07,44.01,44.07,202374.0,42.0327,42.0518,41.9945,42.0518,202374.0
2023-12-22 15:20:00,44.06,44.1,44.0,44.09,235298.0,42.0423,42.0804,41.985,42.0709,235298.0
2023-12-22 15:30:00,44.1,44.12,44.05,44.1,200174.0,42.0804,42.0995,42.0327,42.0804,200174.0
2023-12-22 15:40:00,44.09,44.14,44.03,44.04,290302.0,42.0709,42.1186,42.0136,42.0232,290302.0
2023-12-22 15:50:00,44.03,44.08,43.97,43.99,1229767.0,42.0136,42.0613,41.9564,41.9755,1229767.0
2023-12-26 09:30:00,44.05,44.07,43.7,43.75,292062.0,42.0327,42.0518,41.6987,41.7465,292062.0
2023-12-26 09:40:00,43.73,43.75,43.58,43.69,126725.0,41.7274,41.7465,41.5842,41.6892,126725.0
2023-12-26 09:50:00,43.69,43.7,43.57,43.59,130662.0,41.6892,41.6987,41.5747,41.5938,130662.0
2023-12-26 10:00:00,43.59,43.61,43.5,43.54,266128.0,41.5938,41.6129,41.5079,41.5461,266128.0
2023-12-26 10:10:00,43.55,43.61,43.5,43.52,178476.0,41.5556,41.6129,41.5079,41.527,178476.0
2023-12-26 10:20:00,43.52,43.66,43.51,43.6,174905.0,41.527,41.6606,41.5174,41.6033,174905.0
2023-12-26 10:30:00,43.59,43.65,43.54,43.62,217211.0,41.5938,41.651,41.5461,41.6224,217211.0
2023-12-26 10:40:00,43.62,43.67,43.59,43.61,182960.0,41.6224,41.6701,41.5938,41.6129,182960.0
2023-12-26 10:50:00,43.61,43.69,43.59,43.69,123123.0,41.6129,41.6892,41.5938,41.6892,123123.0
2023-12-26 11:00:00,43.69,43.79,43.69,43.77,105605.0,41.6892,41.7846,41.6892,41.7655,105605.0
2023-12-26 11:10:00,43.77,43.81,43.73,43.76,125493.0,41.7655,41.8037,41.7274,41.756,125493.0
2023-12-26 11:20:00,43.75,43.77,43.69,43.72,132555.0,41.7465,41.7655,41.6892,41.7178,132555.0
2023-12-26 11:30:00,43.72,43.82,43.72,43.81,66186.0,41.7178,41.8132,41.7178,41.8037,66186.0
2023-12-26 11:40:00,43.81,43.84,43.79,43.81,92159.0,41.8037,41.8323,41.7846,41.8037,92159.0
2023-12-26 11:50:00,43.81,43.85,43.81,43.84,74927.0,41.8037,41.8419,41.8037,41.8323,74927.0
2023-12-26 12:00:00,43.84,43.9,43.8,43.88,66764.0,41.8323,41.8896,41.7942,41.8705,66764.0
2023-12-26 12:10:00,43.88,43.93,43.87,43.89,84453.0,41.8705,41.9182,41.861,41.88,84453.0
2023-12-26 12:20:00,43.9,43.91,43.83,43.84,69715.0,41.8896,41.8991,41.8228,41.8323,69715.0
2023-12-26 12:30:00,43.84,43.88,43.83,43.85,62737.0,41.8323,41.8705,41.8228,41.8419,62737.0
2023-12-26 12:40:00,43.85,43.93,43.84,43.92,83749.0,41.8419,41.9182,41.8323,41.9087,83749.0
2023-12-26 12:50:00,43.93,43.93,43.85,43.85,48998.0,41.9182,41.9182,41.8419,41.8419,48998.0
2023-12-26 13:00:00,43.85,43.91,43.84,43.84,92178.0,41.8419,41.8991,41.8323,41.8323,92178.0
2023-12-26 13:10:00,43.85,43.87,43.83,43.83,61255.0,41.8419,41.861,41.8228,41.8228,61255.0
2023-12-26 13:20:00,43.83,43.92,43.83,43.89,83609.0,41.8228,41.9087,41.8228,41.88,83609.0
2023-12-26 13:30:00,43.89,43.91,43.87,43.88,64840.0,41.88,41.8991,41.861,41.8705,64840.0
2023-12-26 13:40:00,43.89,43.93,43.87,43.93,60382.0,41.88,41.9182,41.861,41.9182,60382.0
2023-12-26 13:50:00,43.93,43.94,43.9,43.94,53420.0,41.9182,41.9278,41.8896,41.9278,53420.0
2023-12-26 14:00:00,43.94,43.98,43.9,43.98,95760.0,41.9278,41.9659,41.8896,41.9659,95760.0
2023-12-26 14:10:00,43.98,43.99,43.93,43.94,80074.0,41.9659,41.9755,41.9182,41.9278,80074.0
2023-12-26 14:20:00,43.94,43.96,43.91,43.94,101279.0,41.9278,41.9468,41.8991,41.9278,101279.0
2023-12-26 14:30:00,43.94,43.95,43.92,43.94,77522.0,41.9278,41.9373,41.9087,41.9278,77522.0
2023-12-26 14:40:00,43.93,43.94,43.91,43.91,53385.0,41.9182,41.9278,41.8991,41.8991,53385.0
2023-12-26 14:50:00,43.92,43.94,43.88,43.91,137762.0,41.9087,41.9278,41.8705,41.8991,137762.0
2023-12-26 15:00:00,43.92,43.93,43.87,43.88,122610.0,41.9087,41.9182,41.861,41.8705,122610.0
2023-12-26 15:10:00,43.88,43.94,43.87,43.91,192459.0,41.8705,41.9278,41.861,41.8991,192459.0
2023-12-26 15:20:00,43.91,43.99,43.9,43.95,173709.0,41.8991,41.9755,41.8896,41.9373,173709.0
2023-12-26 15:30:00,43.95,43.99,43.94,43.98,211210.0,41.9373,41.9755,41.9278,41.9659,211210.0
2023-12-26 15:40:00,43.98,43.99,43.92,43.93,290694.0,41.9659,41.9755,41.9087,41.9182,290694.0
2023-12-26 15:50:00,43.93,43.98,43.9,43.96,1095429.0,41.9182,41.9659,41.8896,41.9468,1095429.0
2023-12-27 09:30:00,43.93,43.97,43.71,43.91,312338.0,41.9182,41.9564,41.7083,41.8991,312338.0
2023-12-27 09:40:00,43.91,43.98,43.86,43.89,117922.0,41.8991,41.9659,41.8514,41.88,117922.0
2023-12-27 09:50:00,43.89,43.99,43.89,43.92,132914.0,41.88,41.9755,41.88,41.9087,132914.0
2023-12-27 10:00:00,43.93,43.96,43.86,43.95,95783.0,41.9182,41.9468,41.8514,41.9373,95783.0
2023-12-27 10:10:00,43.95,43.96,43.88,43.91,84774.0,41.9373,41.9468,41.8705,41.8991,84774.0
2023-12-27 10:20:00,43.91,43.94,43.87,43.88,104191.0,41.8991,41.9278,41.861,41.8705,104191.0
2023-12-27 10:30:00,43.88,43.94,43.87,43.89,97152.0,41.8705,41.9278,41.861,41.88,97152.0
2023-12-27 10:40:00,43.89,43.99,43.88,43.93,91503.0,41.88,41.9755,41.8705,41.9182,91503.0
2023-12-27 10:50:00,43.92,44.02,43.91,43.97,138154.0,41.9087,42.0041,41.8991,41.9564,138154.0
2023-12-27 11:00:00,43.98,44.08,43.96,44.08,129471.0,41.9659,42.0613,41.9468,42.0613,129471.0
2023-12-27 11:10:00,44.07,44.12,44.06,44.12,115278.0,42.0518,42.0995,42.0423,42.0995,115278.0
2023-12-27 11:20:00,44.12,44.13,44.06,44.07,84643.0,42.0995,42.1091,42.0423,42.0518,84643.0
2023-12-27 11:30:00,44.06,44.1,44.05,44.08,64629.0,42.0423,42.0804,42.0327,42.0613,64629.0
2023-12-27 11:40:00,44.08,44.1,44.05,44.06,59327.0,42.0613,42.0804,42.0327,42.0423,59327.0
2023-12-27 11:50:00,44.07,44.13,44.06,44.11,59254.0,42.0518,42.1091,42.0423,42.09,59254.0
2023-12-27 12:00:00,44.1,44.12,44.06,44.08,83687.0,42.0804,42.0995,42.0423,42.0613,83687.0
2023-12-27 12:10:00,44.08,44.16,44.08,44.15,89692.0,42.0613,42.1377,42.0613,42.1281,89692.0
2023-12-27 12:20:00,44.14,44.16,44.1,44.11,99622.0,42.1186,42.1377,42.0804,42.09,99622.0
2023-12-27 12:30:00,44.1,44.14,44.08,44.1,80411.0,42.0804,42.1186,42.0613,42.0804,80411.0
2023-12-27 12:40:00,44.11,44.11,44.05,44.07,70708.0,42.09,42.09,42.0327,42.0518,70708.0
2023-12-27 12:50:00,44.08,44.09,44.03,44.04,82461.0,42.0613,42.0709,42.0136,42.0232,82461.0
2023-12-27 13:00:00,44.03,44.14,44.02,44.12,189778.0,42.0136,42.1186,42.0041,42.0995,189778.0
2023-12-27 13:10:00,44.12,44.17,44.1,44.16,153397.0,42.0995,42.1472,42.0804,42.1377,153397.0
2023-12-27 13:20:00,44.16,44.17,44.09,44.11,61969.0,42.1377,42.1472,42.0709,42.09,61969.0
2023-12-27 13:30:00,44.11,44.13,44.07,44.08,87007.0,42.09,42.1091,42.0518,42.0613,87007.0
2023-12-27 13:40:00,44.09,44.1,44.05,44.07,74669.0,42.0709,42.0804,42.0327,42.0518,74669.0
2023-12-27 13:50:00,44.07,44.09,44.02,44.02,91176.0,42.0518,42.0709,42.0041,42.0041,91176.0
2023-12-27 14:00:00,44.02,44.02,43.92,43.94,155407.0,42.0041,42.0041,41.9087,41.9278,155407.0
2023-12-27 14:10:00,43.94,43.95,43.9,43.95,148720.0,41.9278,41.9373,41.8896,41.9373,148720.0
2023-12-27 14:20:00,43.95,44.03,43.94,44.01,152378.0,41.9373,42.0136,41.9278,41.9945,152378.0
2023-12-27 14:30:00,44.0,44.02,43.95,43.97,80697.0,41.985,42.0041,41.9373,41.9564,80697.0
2023-12-27 14:40:00,43.96,43.97,43.89,43.9,177113.0,41.9468,41.9564,41.88,41.8896,177113.0
2023-12-27 14:50:00,43.91,43.91,43.87,43.9,119329.0,41.8991,41.8991,41.861,41.8896,119329.0
2023-12-27 15:00:00,43.9,43.96,43.9,43.95,105787.0,41.8896,41.9468,41.8896,41.9373,105787.0
2023-12-27 15:10:00,43.95,44.01,43.94,43.98,143191.0,41.9373,41.9945,41.9278,41.9659,143191.0
2023-12-27 15:20:00,43.98,43.99,43.88,43.9,208418.0,41.9659,41.9755,41.8705,41.8896,208418.0
2023-12-27 15:30:00,43.89,43.99,43.87,43.99,179429.0,41.88,41.9755,41.861,41.9755,179429.0
2023-12-27 15:40:00,43.98,43.99,43.88,43.91,245023.0,41.9659,41.9755,41.8705,41.8991,245023.0
2023-12-27 15:50:00,43.9,44.01,43.88,44.0,984933.0,41.8896,41.9945,41.8705,41.985,984933.0
2023-12-28 09:30:00,43.97,44.22,43.89,44.18,398061.0,41.9564,42.1949,41.88,42.1568,398061.0
2023-12-28 09:40:00,44.18,44.27,44.15,44.21,166874.0,42.1568,42.2426,42.1281,42.1854,166874.0
2023-12-28 09:50:00,44.21,44.39,44.21,44.37,125145.0,42.1854,42.3571,42.1854,42.3381,125145.0
2023-12-28 10:00:00,44.36,44.41,44.3,44.36,109795.0,42.3285,42.3762,42.2713,42.3285,109795.0
2023-12-28 10:10:00,44.36,44.38,44.31,44.32,93000.0,42.3285,42.3476,42.2808,42.2904,93000.0
2023-12-28 10:20:00,44.32,44.39,44.29,44.35,101124.0,42.2904,42.3571,42.2617,42.319,101124.0
2023-12-28 10:30:00,44.35,44.38,44.29,44.29,70786.0,42.319,42.3476,42.2617,42.2617,70786.0
2023-12-28 10:40:00,44.3,44.36,44.26,44.27,110572.0,42.2713,42.3285,42.2331,42.2426,110572.0
2023-12-28 10:50:00,44.27,44.3,44.2,44.23,81037.0,42.2426,42.2713,42.1758,42.2045,81037.0
2023-12-28 11:00:00,44.23,44.28,44.22,44.26,72339.0,42.2045,42.2522,42.1949,42.2331,72339.0
2023-12-28 11:10:00,44.26,44.27,44.18,44.19,68992.0,42.2331,42.2426,42.1568,42.1663,68992.0
2023-12-28 11:20:00,44.19,44.22,44.15,44.19,54277.0,42.1663,42.1949,42.1281,42.1663,54277.0
2023-12-28 11:30:00,44.19,44.21,44.15,44.21,147225.0,42.1663,42.1854,42.1281,42.1854,147225.0
2023-12-28 11:40:00,44.21,44.24,44.15,44.15,69284.0,42.1854,42.214,42.1281,42.1281,69284.0
2023-12-28 11:50:00,44.16,44.19,44.14,44.16,113446.0,42.1377,42.1663,42.1186,42.1377,113446.0
2023-12-28 12:00:00,44.16,44.22,44.13,44.13,185388.0,42.1377,42.1949,42.1091,42.1091,185388.0
2023-12-28 12:10:00,44.14,44.14,44.1,44.12,106412.0,42.1186,42.1186,42.0804,42.0995,106412.0
2023-12-28 12:20:00,44.12,44.14,44.08,44.13,99679.0,42.0995,42.1186,42.0613,42.1091,99679.0
2023-12-28 12:30:00,44.13,44.19,44.12,44.16,75809.0,42.1091,42.1663,42.0995,42.1377,75809.0
2023-12-28 12:40:00,44.17,44.24,44.16,44.16,127401.0,42.1472,42.214,42.1377,42.1377,127401.0
2023-12-28 12:50:00,44.17,44.19,44.15,44.18,49894.0,42.1472,42.1663,42.1281,42.1568,49894.0
2023-12-28 13:00:00,44.18,44.21,44.1,44.16,105498.0,42.1568,42.1854,42.0804,42.1377,105498.0
2023-12-28 13:10:00,44.16,44.19,44.13,44.18,75442.0,42.1377,42.1663,42.1091,42.1568,75442.0
2023-12-28 13:20:00,44.18,44.18,44.11,44.14,166886.0,42.1568,42.1568,42.09,42.1186,166886.0
2023-12-28 13:30:00,44.13,44.17,44.11,44.15,93355.0,42.1091,42.1472,42.09,42.1281,93355.0
2023-12-28 13:40:00,44.15,44.16,44.1,44.13,111356.0,42.1281,42.1377,42.0804,42.1091,111356.0
2023-12-28 13:50:00,44.13,44.16,44.12,44.15,84119.0,42.1091,42.1377,42.0995,42.1281,84119.0
2023-12-28 14:00:00,44.15,44.2,44.14,44.18,90732.0,42.1281,42.1758,42.1186,42.1568,90732.0
2023-12-28 14:10:00,44.17,44.18,44.14,44.14,106015.0,42.1472,42.1568,42.1186,42.1186,106015.0
2023-12-28 14:20:00,44.14,44.17,44.13,44.17,64702.0,42.1186,42.1472,42.1091,42.1472,64702.0
2023-12-28 14:30:00,44.17,44.19,44.14,44.16,67095.0,42.1472,42.1663,42.1186,42.1377,67095.0
2023-12-28 14:40:00,44.16,44.17,44.12,44.16,101609.0,42.1377,42.1472,42.0995,42.1377,101609.0
2023-12-28 14:50:00,44.16,44.18,44.15,44.16,70335.0,42.1377,42.1568,42.1281,42.1377,70335.0
2023-12-28 15:00:00,44.17,44.18,44.13,44.14,139913.0,42.1472,42.1568,42.1091,42.1186,139913.0
2023-12-28 15:10:00,44.13,44.14,44.07,44.09,200732.0,42.1091,42.1186,42.0518,42.0709,200732.0
2023-12-28 15:20:00,44.09,44.13,44.09,44.13,101821.0,42.0709,42.1091,42.0709,42.1091,101821.0
2023-12-28 15:30:00,44.13,44.2,44.13,44.18,217516.0,42.1091,42.1758,42.1091,42.1568,217516.0
2023-12-28 15:40:00,44.18,44.19,44.1,44.13,271183.0,42.1568,42.1663,42.0804,42.1091,271183.0
2023-12-28 15:50:00,44.13,44.15,44.06,44.14,1396854.0,42.1091,42.1281,42.0423,42.1186,1396854.0
2023-12-29 09:30:00,44.09,44.14,43.89,44.13,271804.0,42.0709,42.1186,41.88,42.1091,271804.0
2023-12-29 09:40:00,44.13,44.14,43.93,43.94,116033.0,42.1091,42.1186,41.9182,41.9278,116033.0
2023-12-29 09:50:00,43.95,44.0,43.91,43.94,244964.0,41.9373,41.985,41.8991,41.9278,244964.0
2023-12-29 10:00:00,43.94,43.95,43.87,43.89,210040.0,41.9278,41.9373,41.861,41.88,210040.0
2023-12-29 10:10:00,43.89,43.89,43.78,43.86,196073.0,41.88,41.88,41.7751,41.8514,196073.0
2023-12-29 10:20:00,43.87,43.87,43.81,43.84,114179.0,41.861,41.861,41.8037,41.8323,114179.0
2023-12-29 10:30:00,43.84,43.9,43.8,43.85,340635.0,41.8323,41.8896,41.7942,41.8419,340635.0
2023-12-29 10:40:00,43.86,43.89,43.72,43.77,188502.0,41.8514,41.88,41.7178,41.7655,188502.0
2023-12-29 10:50:00,43.78,43.79,43.74,43.76,125125.0,41.7751,41.7846,41.7369,41.756,125125.0
2023-12-29 11:00:00,43.76,43.76,43.7,43.72,220838.0,41.756,41.756,41.6987,41.7178,220838.0
2023-12-29 11:10:00,43.71,43.73,43.55,43.64,339972.0,41.7083,41.7274,41.5556,41.6415,339972.0
2023-12-29 11:20:00,43.64,43.69,43.61,43.64,119639.0,41.6415,41.6892,41.6129,41.6415,119639.0
2023-12-29 11:30:00,43.65,43.7,43.64,43.7,135278.0,41.651,41.6987,41.6415,41.6987,135278.0
2023-12-29 11:40:00,43.7,43.72,43.68,43.69,99934.0,41.6987,41.7178,41.6797,41.6892,99934.0
2023-12-29 11:50:00,43.69,43.69,43.63,43.63,116781.0,41.6892,41.6892,41.6319,41.6319,116781.0
2023-12-29 12:00:00,43.64,43.68,43.62,43.66,129088.0,41.6415,41.6797,41.6224,41.6606,129088.0
2023-12-29 12:10:00,43.66,43.67,43.62,43.65,141443.0,41.6606,41.6701,41.6224,41.651,141443.0
2023-12-29 12:20:00,43.65,43.71,43.64,43.71,100418.0,41.651,41.7083,41.6415,41.7083,100418.0
2023-12-29 12:30:00,43.71,43.74,43.7,43.73,82890.0,41.7083,41.7369,41.6987,41.7274,82890.0
2023-12-29 12:40:00,43.73,43.77,43.71,43.71,157131.0,41.7274,41.7655,41.7083,41.7083,157131.0
2023-12-29 12:50:00,43.71,43.78,43.7,43.77,90435.0,41.7083,41.7751,41.6987,41.7655,90435.0
2023-12-29 13:00:00,43.78,43.82,43.74,43.79,111625.0,41.7751,41.8132,41.7369,41.7846,111625.0
2023-12-29 13:10:00,43.8,43.82,43.72,43.76,151718.0,41.7942,41.8132,41.7178,41.756,151718.0
2023-12-29 13:20:00,43.76,43.78,43.72,43.72,100073.0,41.756,41.7751,41.7178,41.7178,100073.0
2023-12-29 13:30:00,43.73,43.74,43.69,43.7,84198.0,41.7274,41.7369,41.6892,41.6987,84198.0
2023-12-29 13:40:00,43.7,43.76,43.69,43.75,81487.0,41.6987,41.756,41.6892,41.7465,81487.0
2023-12-29 13:50:00,43.74,43.75,43.68,43.7,129720.0,41.7369,41.7465,41.6797,41.6987,129720.0
2023-12-29 14:00:00,43.7,43.75,43.69,43.73,88076.0,41.6987,41.7465,41.6892,41.7274,88076.0
2023-12-29 14:10:00,43.73,43.76,43.72,43.76,72806.0,41.7274,41.756,41.7178,41.756,72806.0
2023-12-29 14:20:00,43.76,43.79,43.74,43.75,77673.0,41.756,41.7846,41.7369,41.7465,77673.0
2023-12-29 14:30:00,43.75,43.82,43.75,43.8,54881.0,41.7465,41.8132,41.7465,41.7942,54881.0
2023-12-29 14:40:00,43.8,43.84,43.79,43.83,98277.0,41.7942,41.8323,41.7846,41.8228,98277.0
2023-12-29 14:50:00,43.83,43.86,43.82,43.86,69083.0,41.8228,41.8514,41.8132,41.8514,69083.0
2023-12-29 15:00:00,43.86,43.92,43.82,43.91,166805.0,41.8514,41.9087,41.8132,41.8991,166805.0
2023-12-29 15:10:00,43.91,43.94,43.84,43.85,154935.0,41.8991,41.9278,41.8323,41.8419,154935.0
2023-12-29 15:20:00,43.85,43.86,43.83,43.84,90223.0,41.8419,41.8514,41.8228,41.8323,90223.0
2023-12-29 15:30:00,43.84,43.85,43.8,43.84,138546.0,41.8323,41.8419,41.7942,41.8323,138546.0
2023-12-29 15:40:00,43.84,43.86,43.81,43.84,224059.0,41.8323,41.8514,41.8037,41.8323,224059.0
2023-12-29 15:50:00,43.84,43.91,43.75,43.88,1778723.0,41.8323,41.8991,41.7465,41.8705,1778723.0
2024-01-02 09:30:00,43.63,43.65,43.26,43.31,735282.0,41.9084,41.9276,41.553,41.601,735282.0
2024-01-02 09:40:00,43.31,43.64,43.3,43.46,365427.0,41.601,41.918,41.5914,41.7451,365427.0
2024-01-02 09:50:00,43.47,43.58,43.44,43.51,419946.0,41.7547,41.8604,41.7259,41.7931,419946.0
2024-01-02 10:00:00,43.51,43.65,43.47,43.64,228589.0,41.7931,41.9276,41.7547,41.918,228589.0
2024-01-02 10:10:00,43.63,43.69,43.59,43.69,173127.0,41.9084,41.966,41.87,41.966,173127.0
2024-01-02 10:20:00,43.7,43.79,43.61,43.77,327716.0,41.9757,42.0621,41.8892,42.0429,327716.0
2024-01-02 10:30:00,43.77,43.81,43.67,43.8,241290.0,42.0429,42.0813,41.9468,42.0717,241290.0
2024-01-02 10:40:00,43.8,43.92,43.8,43.9,357151.0,42.0717,42.187,42.0717,42.1678,357151.0
2024-01-02 10:50:00,43.9,43.92,43.71,43.72,235959.0,42.1678,42.187,41.9853,41.9949,235959.0
2024-01-02 11:00:00,43.72,43.76,43.63,43.7,411213.0,41.9949,42.0333,41.9084,41.9757,411213.0
2024-01-02 11:10:00,43.7,43.73,43.65,43.68,223665.0,41.9757,42.0045,41.9276,41.9564,223665.0
2024-01-02 11:20:00,43.68,43.69,43.6,43.63,204369.0,41.9564,41.966,41.8796,41.9084,204369.0
2024-01-02 11:30:00,43.62,43.71,43.62,43.71,122765.0,41.8988,41.9853,41.8988,41.9853,122765.0
2024-01-02 11:40:00,43.7,43.85,43.7,43.84,203787.0,41.9757,42.1197,41.9757,42.1101,203787.0
2024-01-02 11:50:00,43.85,43.88,43.82,43.84,107739.0,42.1197,42.1486,42.0909,42.1101,107739.0
2024-01-02 12:00:00,43.84,43.86,43.81,43.85,108448.0,42.1101,42.1293,42.0813,42.1197,108448.0
2024-01-02 12:10:00,43.85,43.96,43.85,43.96,154161.0,42.1197,42.2254,42.1197,42.2254,154161.0
2024-01-02 12:20:00,43.96,43.98,43.91,43.95,168445.0,42.2254,42.2446,42.1774,42.2158,168445.0
2024-01-02 12:30:00,43.95,43.99,43.93,43.99,100785.0,42.2158,42.2542,42.1966,42.2542,100785.0
2024-01-02 12:40:00,43.99,44.04,43.95,43.97,168823.0,42.2542,42.3022,42.2158,42.235,168823.0
2024-01-02 12:50:00,43.97,44.0,43.87,43.91,222023.0,42.235,42.2638,42.1389,42.1774,222023.0
2024-01-02 13:00:00,43.91,43.95,43.9,43.93,120202.0,42.1774,42.2158,42.1678,42.1966,120202.0
2024-01-02 13:10:00,43.93,43.99,43.91,43.98,102598.0,42.1966,42.2542,42.1774,42.2446,102598.0
2024-01-02 13:20:00,43.98,44.03,43.97,44.0,139302.0,42.2446,42.2926,42.235,42.2638,139302.0
2024-01-02 13:30:00,44.01,44.01,43.93,43.96,125338.0,42.2734,42.2734,42.1966,42.2254,125338.0
2024-01-02 13:40:00,43.95,44.03,43.92,44.02,138842.0,42.2158,42.2926,42.187,42.283,138842.0
2024-01-02 13:50:00,44.01,44.02,43.93,43.96,193509.0,42.2734,42.283,42.1966,42.2254,193509.0
2024-01-02 14:00:00,43.96,43.99,43.89,43.91,250325.0,42.2254,42.2542,42.1582,42.1774,250325.0
2024-01-02 14:10:00,43.91,43.98,43.91,43.93,134485.0,42.1774,42.2446,42.1774,42.1966,134485.0
2024-01-02 14:20:00,43.92,43.95,43.89,43.95,155718.0,42.187,42.2158,42.1582,42.2158,155718.0
2024-01-02 14:30:00,43.94,43.98,43.88,43.89,202880.0,42.2062,42.2446,42.1486,42.1582,202880.0
2024-01-02 14:40:00,43.89,43.91,43.86,43.87,208728.0,42.1582,42.1774,42.1293,42.1389,208728.0
2024-01-02 14:50:00,43.87,43.89,43.74,43.74,192151.0,42.1389,42.1582,42.0141,42.0141,192151.0
2024-01-02 15:00:00,43.74,43.75,43.58,43.59,347136.0,42.0141,42.0237,41.8604,41.87,347136.0
2024-01-02 15:10:00,43.59,43.62,43.49,43.58,369213.0,41.87,41.8988,41.7739,41.8604,369213.0
2024-01-02 15:20:00,43.58,43.58,43.5,43.57,506848.0,41.8604,41.8604,41.7835,41.8508,506848.0
2024-01-02 15:30:00,43.56,43.58,43.51,43.54,452475.0,41.8412,41.8604,41.7931,41.822,452475.0
2024-01-02 15:40:00,43.54,43.62,43.51,43.61,516775.0,41.822,41.8988,41.7931,41.8892,516775.0
2024-01-02 15:50:00,43.61,43.7,43.59,43.7,1339947.0,41.8892,41.9757,41.87,41.9757,1339947.0
2024-01-03 09:30:00,43.69,43.77,43.24,43.31,520114.0,41.966,42.0429,41.5338,41.601,520114.0
2024-01-03 09:40:00,43.31,43.45,43.21,43.32,298287.0,41.601,41.7355,41.505,41.6106,298287.0
2024-01-03 09:50:00,43.32,43.49,43.26,43.48,302096.0,41.6106,41.7739,41.553,41.7643,302096.0
2024-01-03 10:00:00,43.46,43.65,43.46,43.6,239775.0,41.7451,41.9276,41.7451,41.8796,239775.0
2024-01-03 10:10:00,43.6,43.62,43.51,43.54,152190.0,41.8796,41.8988,41.7931,41.822,152190.0
2024-01-03 10:20:00,43.54,43.58,43.44,43.48,331566.0,41.822,41.8604,41.7259,41.7643,331566.0
2024-01-03 10:30:00,43.49,43.52,43.4,43.41,239545.0,41.7739,41.8028,41.6875,41.6971,239545.0
2024-01-03 10:40:00,43.41,43.43,43.29,43.3,398783.0,41.6971,41.7163,41.5818,41.5914,398783.0
2024-01-03 10:50:00,43.3,43.42,43.29,43.41,250780.0,41.5914,41.7067,41.5818,41.6971,250780.0
2024-01-03 11:00:00,43.41,43.52,43.41,43.52,189591.0,41.6971,41.8028,41.6971,41.8028,189591.0
2024-01-03 11:10:00,43.52,43.57,43.49,43.52,189140.0,41.8028,41.8508,41.7739,41.8028,189140.0
2024-01-03 11:20:00,43.53,43.63,43.52,43.63,114672.0,41.8124,41.9084,41.8028,41.9084,114672.0
2024-01-03 11:30:00,43.63,43.65,43.52,43.54,187034.0,41.9084,41.9276,41.8028,41.822,187034.0
2024-01-03 11:40:00,43.54,43.62,43.5,43.62,181430.0,41.822,41.8988,41.7835,41.8988,181430.0
2024-01-03 11:50:00,43.62,43.63,43.54,43.55,145313.0,41.8988,41.9084,41.822,41.8316,145313.0
2024-01-03 12:00:00,43.55,43.55,43.5,43.55,151870.0,41.8316,41.8316,41.7835,41.8316,151870.0
2024-01-03 12:10:00,43.54,43.6,43.51,43.55,166587.0,41.822,41.8796,41.7931,41.8316,166587.0
2024-01-03 12:20:00,43.55,43.6,43.53,43.59,164049.0,41.8316,41.8796,41.8124,41.87,164049.0
2024-01-03 12:30:00,43.59,43.64,43.57,43.61,184061.0,41.87,41.918,41.8508,41.8892,184061.0
2024-01-03 12:40:00,43.61,43.62,43.55,43.59,201235.0,41.8892,41.8988,41.8316,41.87,201235.0
2024-01-03 12:50:00,43.58,43.62,43.55,43.62,126711.0,41.8604,41.8988,41.8316,41.8988,126711.0
2024-01-03 13:00:00,43.61,43.69,43.6,43.66,120788.0,41.8892,41.966,41.8796,41.9372,120788.0
2024-01-03 13:10:00,43.66,43.74,43.65,43.73,91191.0,41.9372,42.0141,41.9276,42.0045,91191.0
2024-01-03 13:20:00,43.73,43.75,43.71,43.73,110009.0,42.0045,42.0237,41.9853,42.0045,110009.0
2024-01-03 13:30:00,43.74,43.75,43.69,43.74,101622.0,42.0141,42.0237,41.966,42.0141,101622.0
2024-01-03 13:40:00,43.75,43.78,43.68,43.7,152852.0,42.0237,42.0525,41.9564,41.9757,152852.0
2024-01-03 13:50:00,43.7,43.74,43.63,43.65,165913.0,41.9757,42.0141,41.9084,41.9276,165913.0
2024-01-03 14:00:00,43.65,43.72,43.59,43.7,200320.0,41.9276,41.9949,41.87,41.9757,200320.0
2024-01-03 14:10:00,43.7,43.72,43.59,43.66,176886.0,41.9757,41.9949,41.87,41.9372,176886.0
2024-01-03 14:20:00,43.66,43.88,43.64,43.83,241041.0,41.9372,42.1486,41.918,42.1005,241041.0
2024-01-03 14:30:00,43.84,43.87,43.75,43.76,179185.0,42.1101,42.1389,42.0237,42.0333,179185.0
2024-01-03 14:40:00,43.76,43.83,43.73,43.8,258129.0,42.0333,42.1005,42.0045,42.0717,258129.0
2024-01-03 14:50:00,43.8,43.81,43.72,43.72,114941.0,42.0717,42.0813,41.9949,41.9949,114941.0
2024-01-03 15:00:00,43.72,43.73,43.58,43.62,181499.0,41.9949,42.0045,41.8604,41.8988,181499.0
2024-01-03 15:10:00,43.62,43.62,43.51,43.56,209537.0,41.8988,41.8988,41.7931,41.8412,209537.0
2024-01-03 15:20:00,43.57,43.59,43.46,43.5,261486.0,41.8508,41.87,41.7451,41.7835,261486.0
2024-01-03 15:30:00,43.5,43.53,43.44,43.47,340243.0,41.7835,41.8124,41.7259,41.7547,340243.0
2024-01-03 15:40:00,43.47,43.48,43.41,43.42,404949.0,41.7547,41.7643,41.6971,41.7067,404949.0
2024-01-03 15:50:00,43.41,43.43,43.29,43.3,1335569.0,41.6971,41.7163,41.5818,41.5914,1335569.0
2024-01-04 09:30:00,43.29,43.29,43.06,43.16,366420.0,41.5818,41.5818,41.3609,41.457,366420.0
2024-01-04 09:40:00,43.14,43.35,43.13,43.24,276995.0,41.4377,41.6395,41.4281,41.5338,276995.0
2024-01-04 09:50:00,43.24,43.27,43.2,43.24,227752.0,41.5338,41.5626,41.4954,41.5338,227752.0
2024-01-04 10:00:00,43.23,43.24,43.12,43.16,265950.0,41.5242,41.5338,41.4185,41.457,265950.0
2024-01-04 10:10:00,43.16,43.17,42.94,43.04,311784.0,41.457,41.4666,41.2456,41.3417,311784.0
2024-01-04 10:20:00,43.04,43.05,42.77,42.77,357481.0,41.3417,41.3513,41.0823,41.0823,357481.0
2024-01-04 10:30:00,42.77,42.78,42.58,42.62,669140.0,41.0823,41.092,40.8998,40.9383,669140.0
2024-01-04 10:40:00,42.62,42.81,42.56,42.8,395542.0,40.9383,41.1208,40.8806,41.1112,395542.0
2024-01-04 10:50:00,42.8,42.85,42.75,42.77,218741.0,41.1112,41.1592,41.0631,41.0823,218741.0
2024-01-04 11:00:00,42.77,42.87,42.73,42.75,437193.0,41.0823,41.1784,41.0439,41.0631,437193.0
2024-01-04 11:10:00,42.75,42.82,42.69,42.73,292419.0,41.0631,41.1304,41.0055,41.0439,292419.0
2024-01-04 11:20:00,42.72,42.78,42.69,42.7,267259.0,41.0343,41.092,41.0055,41.0151,267259.0
2024-01-04 11:30:00,42.71,42.89,42.71,42.88,189967.0,41.0247,41.1976,41.0247,41.188,189967.0
2024-01-04 11:40:00,42.87,42.9,42.68,42.72,475342.0,41.1784,41.2072,40.9959,41.0343,475342.0
2024-01-04 11:50:00,42.71,42.72,42.66,42.69,180931.0,41.0247,41.0343,40.9767,41.0055,180931.0
2024-01-04 12:00:00,42.69,42.79,42.68,42.79,218139.0,41.0055,41.1016,40.9959,41.1016,218139.0
2024-01-04 12:10:00,42.79,42.81,42.73,42.79,276819.0,41.1016,41.1208,41.0439,41.1016,276819.0
2024-01-04 12:20:00,42.79,42.81,42.76,42.8,127385.0,41.1016,41.1208,41.0727,41.1112,127385.0
2024-01-04 12:30:00,42.8,42.8,42.65,42.65,180577.0,41.1112,41.1112,40.9671,40.9671,180577.0
2024-01-04 12:40:00,42.65,42.65,42.49,42.55,226683.0,40.9671,40.9671,40.8134,40.871,226683.0
2024-01-04 12:50:00,42.54,42.61,42.52,42.57,178971.0,40.8614,40.9287,40.8422,40.8902,178971.0
2024-01-04 13:00:00,42.57,42.6,42.54,42.59,254719.0,40.8902,40.9191,40.8614,40.9095,254719.0
2024-01-04 13:10:00,42.58,42.59,42.54,42.56,240544.0,40.8998,40.9095,40.8614,40.8806,240544.0
2024-01-04 13:20:00,42.56,42.66,42.55,42.66,283580.0,40.8806,40.9767,40.871,40.9767,283580.0
2024-01-04 13:30:00,42.65,42.66,42.6,42.62,156419.0,40.9671,40.9767,40.9191,40.9383,156419.0
2024-01-04 13:40:00,42.62,42.64,42.59,42.63,130717.0,40.9383,40.9575,40.9095,40.9479,130717.0
2024-01-04 13:50:00,42.62,42.67,42.59,42.61,135384.0,40.9383,40.9863,40.9095,40.9287,135384.0
2024-01-04 14:00:00,42.61,42.64,42.53,42.63,204069.0,40.9287,40.9575,40.8518,40.9479,204069.0
2024-01-04 14:10:00,42.63,42.66,42.61,42.66,214709.0,40.9479,40.9767,40.9287,40.9767,214709.0
2024-01-04 14:20:00,42.65,42.66,42.55,42.56,240312.0,40.9671,40.9767,40.871,40.8806,240312.0
2024-01-04 14:30:00,42.57,42.61,42.51,42.61,177574.0,40.8902,40.9287,40.8326,40.9287,177574.0
2024-01-04 14:40:00,42.61,42.69,42.6,42.68,151810.0,40.9287,41.0055,40.9191,40.9959,151810.0
2024-01-04 14:50:00,42.69,42.72,42.66,42.66,161669.0,41.0055,41.0343,40.9767,40.9767,161669.0
2024-01-04 15:00:00,42.67,42.72,42.64,42.71,275253.0,40.9863,41.0343,40.9575,41.0247,275253.0
2024-01-04 15:10:00,42.71,42.74,42.66,42.68,281494.0,41.0247,41.0535,40.9767,40.9959,281494.0
2024-01-04 15:20:00,42.67,42.72,42.65,42.71,418676.0,40.9863,41.0343,40.9671,41.0247,418676.0
2024-01-04 15:30:00,42.71,42.79,42.68,42.78,409381.0,41.0247,41.1016,40.9959,41.092,409381.0
2024-01-04 15:40:00,42.79,42.82,42.74,42.75,440847.0,41.1016,41.1304,41.0535,41.0631,440847.0
2024-01-04 15:50:00,42.75,42.75,42.61,42.63,2017547.0,41.0631,41.0631,40.9287,40.9479,2017547.0
2024-01-05 09:30:00,42.78,43.09,42.72,43.0,486801.0,41.092,41.3897,41.0343,41.3033,486801.0
2024-01-05 09:40:00,43.01,43.02,42.93,43.01,211408.0,41.3129,41.3225,41.236,41.3129,211408.0
2024-01-05 09:50:00,43.01,43.13,43.0,43.12,198425.0,41.3129,41.4281,41.3033,41.4185,198425.0
2024-01-05 10:00:00,43.12,43.31,43.11,43.25,286213.0,41.4185,41.601,41.4089,41.5434,286213.0
2024-01-05 10:10:00,43.27,43.28,43.08,43.09,304973.0,41.5626,41.5722,41.3801,41.3897,304973.0
2024-01-05 10:20:00,43.09,43.17,43.05,43.07,207896.0,41.3897,41.4666,41.3513,41.3705,207896.0
2024-01-05 10:30:00,43.07,43.14,43.04,43.09,206708.0,41.3705,41.4377,41.3417,41.3897,206708.0
2024-01-05 10:40:00,43.09,43.13,43.05,43.09,301095.0,41.3897,41.4281,41.3513,41.3897,301095.0
2024-01-05 10:50:00,43.09,43.11,42.99,43.0,209717.0,41.3897,41.4089,41.2937,41.3033,209717.0
2024-01-05 11:00:00,43.0,43.05,42.92,42.95,239284.0,41.3033,41.3513,41.2264,41.2552,239284.0
2024-01-05 11:10:00,42.95,43.05,42.91,42.98,209012.0,41.2552,41.3513,41.2168,41.2841,209012.0
2024-01-05 11:20:00,42.98,43.03,42.91,42.93,116874.0,41.2841,41.3321,41.2168,41.236,116874.0
2024-01-05 11:30:00,42.93,42.96,42.88,42.91,135796.0,41.236,41.2649,41.188,41.2168,135796.0
2024-01-05 11:40:00,42.9,42.91,42.85,42.9,108881.0,41.2072,41.2168,41.1592,41.2072,108881.0
2024-01-05 11:50:00,42.91,43.03,42.89,43.02,101207.0,41.2168,41.3321,41.1976,41.3225,101207.0
2024-01-05 12:00:00,43.02,43.04,42.87,42.88,180973.0,41.3225,41.3417,41.1784,41.188,180973.0
2024-01-05 12:10:00,42.88,42.95,42.85,42.91,87255.0,41.188,41.2552,41.1592,41.2168,87255.0
2024-01-05 12:20:00,42.91,42.95,42.89,42.91,100698.0,41.2168,41.2552,41.1976,41.2168,100698.0
2024-01-05 12:30:00,42.91,42.98,42.89,42.98,121255.0,41.2168,41.2841,41.1976,41.2841,121255.0
2024-01-05 12:40:00,42.98,43.02,42.95,42.97,182894.0,41.2841,41.3225,41.2552,41.2745,182894.0
2024-01-05 12:50:00,42.97,43.0,42.93,42.93,92616.0,41.2745,41.3033,41.236,41.236,92616.0
2024-01-05 13:00:00,42.92,42.92,42.85,42.87,105820.0,41.2264,41.2264,41.1592,41.1784,105820.0
2024-01-05 13:10:00,42.87,42.89,42.82,42.84,138176.0,41.1784,41.1976,41.1304,41.1496,138176.0
2024-01-05 13:20:00,42.84,42.96,42.83,42.96,108312.0,41.1496,41.2649,41.14,41.2649,108312.0
2024-01-05 13:30:00,42.96,43.09,42.95,43.09,141373.0,41.2649,41.3897,41.2552,41.3897,141373.0
2024-01-05 13:40:00,43.09,43.12,43.04,43.09,172088.0,41.3897,41.4185,41.3417,41.3897,172088.0
2024-01-05 13:50:00,43.09,43.12,43.05,43.11,120882.0,41.3897,41.4185,41.3513,41.4089,120882.0
2024-01-05 14:00:00,43.11,43.12,43.08,43.11,159147.0,41.4089,41.4185,41.3801,41.4089,159147.0
2024-01-05 14:10:00,43.11,43.16,43.09,43.09,166293.0,41.4089,41.457,41.3897,41.3897,166293.0
2024-01-05 14:20:00,43.09,43.12,43.07,43.08,130605.0,41.3897,41.4185,41.3705,41.3801,130605.0
2024-01-05 14:30:00,43.07,43.09,43.01,43.02,139079.0,41.3705,41.3897,41.3129,41.3225,139079.0
2024-01-05 14:40:00,43.02,43.04,42.99,43.02,165185.0,41.3225,41.3417,41.2937,41.3225,165185.0
2024-01-05 14:50:00,43.02,43.03,42.94,42.99,193264.0,41.3225,41.3321,41.2456,41.2937,193264.0
2024-01-05 15:00:00,43.0,43.03,42.96,43.02,168804.0,41.3033,41.3321,41.2649,41.3225,168804.0
2024-01-05 15:10:00,43.02,43.05,42.98,42.98,215912.0,41.3225,41.3513,41.2841,41.2841,215912.0
2024-01-05 15:20:00,42.98,43.08,42.97,43.07,308614.0,41.2841,41.3801,41.2745,41.3705,308614.0
2024-01-05 15:30:00,43.08,43.09,43.0,43.05,360556.0,41.3801,41.3897,41.3033,41.3513,360556.0
2024-01-05 15:40:00,43.04,43.1,43.01,43.04,368285.0,41.3417,41.3993,41.3129,41.3417,368285.0
2024-01-05 15:50:00,43.04,43.08,42.97,43.02,1289238.0,41.3417,41.3801,41.2745,41.3225,1289238.0
2024-01-08 09:30:00,43.04,43.09,42.93,43.05,384030.0,41.3417,41.3897,41.236,41.3513,384030.0
2024-01-08 09:40:00,43.04,43.07,42.95,43.0,232702.0,41.3417,41.3705,41.2552,41.3033,232702.0
2024-01-08 09:50:00,43.0,43.09,42.97,43.05,240133.0,41.3033,41.3897,41.2745,41.3513,240133.0
2024-01-08 10:00:00,43.05,43.18,43.03,43.16,210228.0,41.3513,41.4762,41.3321,41.457,210228.0
2024-01-08 10:10:00,43.16,43.29,43.16,43.29,195869.0,41.457,41.5818,41.457,41.5818,195869.0
2024-01-08 10:20:00,43.29,43.31,43.23,43.29,174645.0,41.5818,41.601,41.5242,41.5818,174645.0
2024-01-08 10:30:00,43.29,43.36,43.28,43.34,213718.0,41.5818,41.6491,41.5722,41.6299,213718.0
2024-01-08 10:40:00,43.33,43.35,43.3,43.35,176502.0,41.6203,41.6395,41.5914,41.6395,176502.0
2024-01-08 10:50:00,43.34,43.45,43.31,43.44,308863.0,41.6299,41.7355,41.601,41.7259,308863.0
2024-01-08 11:00:00,43.44,43.49,43.37,43.38,289434.0,41.7259,41.7739,41.6587,41.6683,289434.0
2024-01-08 11:10:00,43.38,43.41,43.32,43.41,178713.0,41.6683,41.6971,41.6106,41.6971,178713.0
2024-01-08 11:20:00,43.41,43.5,43.4,43.41,334239.0,41.6971,41.7835,41.6875,41.6971,334239.0
2024-01-08 11:30:00,43.41,43.54,43.4,43.53,183808.0,41.6971,41.822,41.6875,41.8124,183808.0
2024-01-08 11:40:00,43.52,43.53,43.48,43.5,151188.0,41.8028,41.8124,41.7643,41.7835,151188.0
2024-01-08 11:50:00,43.49,43.51,43.42,43.46,178107.0,41.7739,41.7931,41.7067,41.7451,178107.0
2024-01-08 12:00:00,43.46,43.55,43.45,43.52,184802.0,41.7451,41.8316,41.7355,41.8028,184802.0
2024-01-08 12:10:00,43.52,43.56,43.51,43.52,126671.0,41.8028,41.8412,41.7931,41.8028,126671.0
2024-01-08 12:20:00,43.52,43.52,43.44,43.48,138381.0,41.8028,41.8028,41.7259,41.7643,138381.0
2024-01-08 12:30:00,43.48,43.5,43.44,43.48,97528.0,41.7643,41.7835,41.7259,41.7643,97528.0
2024-01-08 12:40:00,43.48,43.52,43.46,43.46,125532.0,41.7643,41.8028,41.7451,41.7451,125532.0
2024-01-08 12:50:00,43.46,43.54,43.45,43.54,145854.0,41.7451,41.822,41.7355,41.822,145854.0
2024-01-08 13:00:00,43.54,43.56,43.49,43.55,289995.0,41.822,41.8412,41.7739,41.8316,289995.0
2024-01-08 13:10:00,43.55,43.57,43.52,43.55,246232.0,41.8316,41.8508,41.8028,41.8316,246232.0
2024-01-08 13:20:00,43.55,43.58,43.4,43.41,240930.0,41.8316,41.8604,41.6875,41.6971,240930.0
2024-01-08 13:30:00,43.41,43.41,43.31,43.33,192053.0,41.6971,41.6971,41.601,41.6203,192053.0
2024-01-08 13:40:00,43.33,43.39,43.3,43.36,133585.0,41.6203,41.6779,41.5914,41.6491,133585.0
2024-01-08 13:50:00,43.37,43.4,43.32,43.39,161982.0,41.6587,41.6875,41.6106,41.6779,161982.0
2024-01-08 14:00:00,43.39,43.41,43.34,43.39,158573.0,41.6779,41.6971,41.6299,41.6779,158573.0
2024-01-08 14:10:00,43.4,43.44,43.38,43.41,158514.0,41.6875,41.7259,41.6683,41.6971,158514.0
2024-01-08 14:20:00,43.41,43.45,43.36,43.45,158925.0,41.6971,41.7355,41.6491,41.7355,158925.0
2024-01-08 14:30:00,43.45,43.51,43.45,43.51,140313.0,41.7355,41.7931,41.7355,41.7931,140313.0
2024-01-08 14:40:00,43.51,43.55,43.49,43.52,148850.0,41.7931,41.8316,41.7739,41.8028,148850.0
2024-01-08 14:50:00,43.52,43.62,43.51,43.59,157988.0,41.8028,41.8988,41.7931,41.87,157988.0
2024-01-08 15:00:00,43.59,43.62,43.56,43.57,267011.0,41.87,41.8988,41.8412,41.8508,267011.0
2024-01-08 15:10:00,43.57,43.7,43.54,43.66,342214.0,41.8508,41.9757,41.822,41.9372,342214.0
2024-01-08 15:20:00,43.67,43.72,43.65,43.65,337089.0,41.9468,41.9949,41.9276,41.9276,337089.0
2024-01-08 15:30:00,43.65,43.75,43.62,43.74,385244.0,41.9276,42.0237,41.8988,42.0141,385244.0
2024-01-08 15:40:00,43.75,43.79,43.72,43.73,408253.0,42.0237,42.0621,41.9949,42.0045,408253.0
2024-01-08 15:50:00,43.73,43.82,43.7,43.73,1884780.0,42.0045,42.0909,41.9757,42.0045,1884780.0
2024-01-09 09:30:00,43.21,43.39,43.18,43.37,573987.0,41.505,41.6779,41.4762,41.6587,573987.0
2024-01-09 09:40:00,43.36,43.43,43.07,43.09,351312.0,41.6491,41.7163,41.3705,41.3897,351312.0
2024-01-09 09:50:00,43.09,43.2,42.99,43.2,314230.0,41.3897,41.4954,41.2937,41.4954,314230.0
2024-01-09 10:00:00,43.2,43.22,43.1,43.11,242808.0,41.4954,41.5146,41.3993,41.4089,242808.0
2024-01-09 10:10:00,43.11,43.13,43.03,43.03,189172.0,41.4089,41.4281,41.3321,41.3321,189172.0
2024-01-09 10:20:00,43.03,43.1,43.01,43.04,160147.0,41.3321,41.3993,41.3129,41.3417,160147.0
2024-01-09 10:30:00,43.04,43.11,43.03,43.09,127912.0,41.3417,41.4089,41.3321,41.3897,127912.0
2024-01-09 10:40:00,43.08,43.09,42.88,42.89,217682.0,41.3801,41.3897,41.188,41.1976,217682.0
2024-01-09 10:50:00,42.9,42.92,42.79,42.82,328377.0,41.2072,41.2264,41.1016,41.1304,328377.0
2024-01-09 11:00:00,42.82,42.96,42.82,42.93,198204.0,41.1304,41.2649,41.1304,41.236,198204.0
2024-01-09 11:10:00,42.92,42.98,42.9,42.95,141364.0,41.2264,41.2841,41.2072,41.2552,141364.0
2024-01-09 11:20:00,42.95,43.02,42.94,43.01,131893.0,41.2552,41.3225,41.2456,41.3129,131893.0
2024-01-09 11:30:00,43.01,43.04,42.94,42.98,140166.0,41.3129,41.3417,41.2456,41.2841,140166.0
2024-01-09 11:40:00,42.98,43.04,42.94,42.98,122426.0,41.2841,41.3417,41.2456,41.2841,122426.0
2024-01-09 11:50:00,42.98,43.03,42.97,43.02,102481.0,41.2841,41.3321,41.2745,41.3225,102481.0
2024-01-09 12:00:00,43.03,43.03,42.92,42.95,175503.0,41.3321,41.3321,41.2264,41.2552,175503.0
2024-01-09 12:10:00,42.96,43.05,42.95,43.01,178355.0,41.2649,41.3513,41.2552,41.3129,178355.0
2024-01-09 12:20:00,43.02,43.06,42.98,43.03,122000.0,41.3225,41.3609,41.2841,41.3321,122000.0
2024-01-09 12:30:00,43.04,43.05,43.0,43.05,141770.0,41.3417,41.3513,41.3033,41.3513,141770.0
2024-01-09 12:40:00,43.05,43.06,43.0,43.01,149946.0,41.3513,41.3609,41.3033,41.3129,149946.0
2024-01-09 12:50:00,43.02,43.07,42.99,43.04,213676.0,41.3225,41.3705,41.2937,41.3417,213676.0
2024-01-09 13:00:00,43.03,43.15,43.03,43.11,114781.0,41.3321,41.4474,41.3321,41.4089,114781.0
2024-01-09 13:10:00,43.11,43.13,43.08,43.09,97764.0,41.4089,41.4281,41.3801,41.3897,97764.0
2024-01-09 13:20:00,43.09,43.11,43.04,43.11,152738.0,41.3897,41.4089,41.3417,41.4089,152738.0
2024-01-09 13:30:00,43.11,43.11,42.96,43.02,157241.0,41.4089,41.4089,41.2649,41.3225,157241.0
2024-01-09 13:40:00,43.03,43.14,43.03,43.1,160254.0,41.3321,41.4377,41.3321,41.3993,160254.0
2024-01-09 13:50:00,43.11,43.21,43.1,43.2,140226.0,41.4089,41.505,41.3993,41.4954,140226.0
2024-01-09 14:00:00,43.2,43.22,43.1,43.15,184252.0,41.4954,41.5146,41.3993,41.4474,184252.0
2024-01-09 14:10:00,43.15,43.15,43.01,43.05,113425.0,41.4474,41.4474,41.3129,41.3513,113425.0
2024-01-09 14:20:00,43.05,43.13,43.05,43.09,249279.0,41.3513,41.4281,41.3513,41.3897,249279.0
2024-01-09 14:30:00,43.09,43.13,43.07,43.08,197111.0,41.3897,41.4281,41.3705,41.3801,197111.0
2024-01-09 14:40:00,43.08,43.12,43.06,43.11,108232.0,41.3801,41.4185,41.3609,41.4089,108232.0
2024-01-09 14:50:00,43.12,43.18,43.1,43.17,183265.0,41.4185,41.4762,41.3993,41.4666,183265.0
2024-01-09 15:00:00,43.16,43.22,43.1,43.12,206600.0,41.457,41.5146,41.3993,41.4185,206600.0
2024-01-09 15:10:00,43.13,43.2,43.12,43.19,218156.0,41.4281,41.4954,41.4185,41.4858,218156.0
2024-01-09 15:20:00,43.2,43.24,43.16,43.2,293482.0,41.4954,41.5338,41.457,41.4954,293482.0
2024-01-09 15:30:00,43.2,43.23,43.17,43.21,313345.0,41.4954,41.5242,41.4666,41.505,313345.0
2024-01-09 15:40:00,43.21,43.25,43.17,43.21,406617.0,41.505,41.5434,41.4666,41.505,406617.0
2024-01-09 15:50:00,43.21,43.33,43.18,43.27,1515026.0,41.505,41.6203,41.4762,41.5626,1515026.0
2024-01-10 09:30:00,43.28,43.34,43.09,43.29,472569.0,41.5722,41.6299,41.3897,41.5818,472569.0
2024-01-10 09:40:00,43.28,43.47,43.27,43.41,313216.0,41.5722,41.7547,41.5626,41.6971,313216.0
2024-01-10 09:50:00,43.4,43.42,43.21,43.23,258518.0,41.6875,41.7067,41.505,41.5242,258518.0
2024-01-10 10:00:00,43.23,43.26,43.05,43.07,344934.0,41.5242,41.553,41.3513,41.3705,344934.0
2024-01-10 10:10:00,43.07,43.11,42.97,43.07,314586.0,41.3705,41.4089,41.2745,41.3705,314586.0
2024-01-10 10:20:00,43.07,43.24,43.04,43.23,155239.0,41.3705,41.5338,41.3417,41.5242,155239.0
2024-01-10 10:30:00,43.23,43.3,43.19,43.25,179925.0,41.5242,41.5914,41.4858,41.5434,179925.0
2024-01-10 10:40:00,43.25,43.3,43.24,43.29,104487.0,41.5434,41.5914,41.5338,41.5818,104487.0
2024-01-10 10:50:00,43.29,43.32,43.25,43.3,126819.0,41.5818,41.6106,41.5434,41.5914,126819.0
2024-01-10 11:00:00,43.31,43.35,43.29,43.34,123819.0,41.601,41.6395,41.5818,41.6299,123819.0
2024-01-10 11:10:00,43.34,43.36,43.26,43.34,173562.0,41.6299,41.6491,41.553,41.6299,173562.0
2024-01-10 11:20:00,43.34,43.39,43.32,43.36,124301.0,41.6299,41.6779,41.6106,41.6491,124301.0
2024-01-10 11:30:00,43.35,43.37,43.31,43.37,121883.0,41.6395,41.6587,41.601,41.6587,121883.0
2024-01-10 11:40:00,43.37,43.38,43.35,43.36,129352.0,41.6587,41.6683,41.6395,41.6491,129352.0
2024-01-10 11:50:00,43.36,43.47,43.35,43.44,100421.0,41.6491,41.7547,41.6395,41.7259,100421.0
2024-01-10 12:00:00,43.44,43.45,43.42,43.43,89104.0,41.7259,41.7355,41.7067,41.7163,89104.0
2024-01-10 12:10:00,43.42,43.47,43.42,43.45,135245.0,41.7067,41.7547,41.7067,41.7355,135245.0
2024-01-10 12:20:00,43.44,43.46,43.42,43.46,95828.0,41.7259,41.7451,41.7067,41.7451,95828.0
2024-01-10 12:30:00,43.46,43.47,43.37,43.37,212394.0,41.7451,41.7547,41.6587,41.6587,212394.0
2024-01-10 12:40:00,43.37,43.43,43.34,43.43,173002.0,41.6587,41.7163,41.6299,41.7163,173002.0
2024-01-10 12:50:00,43.43,43.5,43.41,43.46,194002.0,41.7163,41.7835,41.6971,41.7451,194002.0
2024-01-10 13:00:00,43.47,43.47,43.36,43.37,208677.0,41.7547,41.7547,41.6491,41.6587,208677.0
2024-01-10 13:10:00,43.36,43.37,43.27,43.27,176511.0,41.6491,41.6587,41.5626,41.5626,176511.0
2024-01-10 13:20:00,43.27,43.28,43.21,43.22,78002.0,41.5626,41.5722,41.505,41.5146,78002.0
2024-01-10 13:30:00,43.22,43.27,43.2,43.22,89193.0,41.5146,41.5626,41.4954,41.5146,89193.0
2024-01-10 13:40:00,43.23,43.28,43.22,43.27,71116.0,41.5242,41.5722,41.5146,41.5626,71116.0
2024-01-10 13:50:00,43.28,43.29,43.25,43.26,72658.0,41.5722,41.5818,41.5434,41.553,72658.0
2024-01-10 14:00:00,43.27,43.31,43.25,43.3,108542.0,41.5626,41.601,41.5434,41.5914,108542.0
2024-01-10 14:10:00,43.31,43.39,43.3,43.39,161235.0,41.601,41.6779,41.5914,41.6779,161235.0
2024-01-10 14:20:00,43.39,43.45,43.38,43.44,102839.0,41.6779,41.7355,41.6683,41.7259,102839.0
2024-01-10 14:30:00,43.44,43.46,43.41,43.41,115624.0,41.7259,41.7451,41.6971,41.6971,115624.0
2024-01-10 14:40:00,43.42,43.49,43.42,43.46,125008.0,41.7067,41.7739,41.7067,41.7451,125008.0
2024-01-10 14:50:00,43.46,43.53,43.46,43.52,106495.0,41.7451,41.8124,41.7451,41.8028,106495.0
2024-01-10 15:00:00,43.52,43.56,43.49,43.53,137659.0,41.8028,41.8412,41.7739,41.8124,137659.0
2024-01-10 15:10:00,43.53,43.54,43.45,43.48,224181.0,41.8124,41.822,41.7355,41.7643,224181.0
2024-01-10 15:20:00,43.48,43.49,43.33,43.45,226941.0,41.7643,41.7739,41.6203,41.7355,226941.0
2024-01-10 15:30:00,43.46,43.48,43.42,43.44,235203.0,41.7451,41.7643,41.7067,41.7259,235203.0
2024-01-10 15:40:00,43.44,43.46,43.37,43.38,348251.0,41.7259,41.7451,41.6587,41.6683,348251.0
2024-01-10 15:50:00,43.37,43.48,43.36,43.47,855841.0,41.6587,41.7643,41.6491,41.7547,855841.0
2024-01-11 09:30:00,43.58,43.68,43.05,43.11,475924.0,41.8604,41.9564,41.3513,41.4089,475924.0
2024-01-11 09:40:00,43.1,43.3,43.09,43.19,323739.0,41.3993,41.5914,41.3897,41.4858,323739.0
2024-01-11 09:50:00,43.19,43.24,43.14,43.18,174678.0,41.4858,41.5338,41.4377,41.4762,174678.0
2024-01-11 10:00:00,43.18,43.19,43.07,43.14,251001.0,41.4762,41.4858,41.3705,41.4377,251001.0
2024-01-11 10:10:00,43.15,43.16,42.97,43.06,321705.0,41.4474,41.457,41.2745,41.3609,321705.0
2024-01-11 10:20:00,43.07,43.12,43.0,43.08,159567.0,41.3705,41.4185,41.3033,41.3801,159567.0
2024-01-11 10:30:00,43.09,43.16,43.05,43.06,185989.0,41.3897,41.457,41.3513,41.3609,185989.0
2024-01-11 10:40:00,43.05,43.1,43.03,43.06,184264.0,41.3513,41.3993,41.3321,41.3609,184264.0
2024-01-11 10:50:00,43.06,43.1,42.97,43.07,188520.0,41.3609,41.3993,41.2745,41.3705,188520.0
2024-01-11 11:00:00,43.08,43.1,43.04,43.05,151033.0,41.3801,41.3993,41.3417,41.3513,151033.0
2024-01-11 11:10:00,43.06,43.1,42.94,42.97,167578.0,41.3609,41.3993,41.2456,41.2745,167578.0
2024-01-11 11:20:00,42.97,43.01,42.97,43.0,113031.0,41.2745,41.3129,41.2745,41.3033,113031.0
2024-01-11 11:30:00,42.99,43.02,42.92,42.94,161913.0,41.2937,41.3225,41.2264,41.2456,161913.0
2024-01-11 11:40:00,42.94,43.03,42.92,43.03,122492.0,41.2456,41.3321,41.2264,41.3321,122492.0
2024-01-11 11:50:00,43.02,43.05,42.93,42.97,140702.0,41.3225,41.3513,41.236,41.2745,140702.0
2024-01-11 12:00:00,42.96,43.0,42.94,42.97,164490.0,41.2649,41.3033,41.2456,41.2745,164490.0
2024-01-11 12:10:00,42.97,43.0,42.96,42.98,111255.0,41.2745,41.3033,41.2649,41.2841,111255.0
2024-01-11 12:20:00,42.98,42.99,42.91,42.91,139974.0,41.2841,41.2937,41.2168,41.2168,139974.0
2024-01-11 12:30:00,42.91,42.95,42.87,42.91,182464.0,41.2168,41.2552,41.1784,41.2168,182464.0
2024-01-11 12:40:00,42.91,42.96,42.9,42.9,132964.0,41.2168,41.2649,41.2072,41.2072,132964.0
2024-01-11 12:50:00,42.9,42.93,42.83,42.86,98262.0,41.2072,41.236,41.14,41.1688,98262.0
2024-01-11 13:00:00,42.85,42.99,42.85,42.96,87806.0,41.1592,41.2937,41.1592,41.2649,87806.0
2024-01-11 13:10:00,42.96,42.99,42.93,42.95,111210.0,41.2649,41.2937,41.236,41.2552,111210.0
2024-01-11 13:20:00,42.94,42.95,42.9,42.94,85918.0,41.2456,41.2552,41.2072,41.2456,85918.0
2024-01-11 13:30:00,42.94,42.97,42.91,42.97,102480.0,41.2456,41.2745,41.2168,41.2745,102480.0
2024-01-11 13:40:00,42.97,42.98,42.9,42.93,79896.0,41.2745,41.2841,41.2072,41.236,79896.0
2024-01-11 13:50:00,42.93,43.01,42.9,43.01,200083.0,41.236,41.3129,41.2072,41.3129,200083.0
2024-01-11 14:00:00,43.01,43.07,43.01,43.04,93987.0,41.3129,41.3705,41.3129,41.3417,93987.0
2024-01-11 14:10:00,43.05,43.11,43.04,43.09,97522.0,41.3513,41.4089,41.3417,41.3897,97522.0
2024-01-11 14:20:00,43.09,43.15,43.08,43.12,99148.0,41.3897,41.4474,41.3801,41.4185,99148.0
2024-01-11 14:30:00,43.13,43.16,43.11,43.13,196664.0,41.4281,41.457,41.4089,41.4281,196664.0
2024-01-11 14:40:00,43.13,43.16,43.11,43.15,129923.0,41.4281,41.457,41.4089,41.4474,129923.0
2024-01-11 14:50:00,43.15,43.21,43.14,43.19,70633.0,41.4474,41.505,41.4377,41.4858,70633.0
2024-01-11 15:00:00,43.2,43.21,43.14,43.15,115508.0,41.4954,41.505,41.4377,41.4474,115508.0
2024-01-11 15:10:00,43.15,43.16,43.09,43.11,177588.0,41.4474,41.457,41.3897,41.4089,177588.0
2024-01-11 15:20:00,43.12,43.14,43.07,43.07,227993.0,41.4185,41.4377,41.3705,41.3705,227993.0
2024-01-11 15:30:00,43.07,43.13,43.06,43.09,228987.0,41.3705,41.4281,41.3609,41.3897,228987.0
2024-01-11 15:40:00,43.09,43.16,43.09,43.16,384420.0,41.3897,41.457,41.3897,41.457,384420.0
2024-01-11 15:50:00,43.15,43.33,43.13,43.28,1150518.0,41.4474,41.6203,41.4281,41.5722,1150518.0
2024-01-12 09:30:00,43.41,43.42,42.94,42.97,494264.0,41.6971,41.7067,41.2456,41.2745,494264.0
2024-01-12 09:40:00,42.98,43.35,42.97,43.21,346886.0,41.2841,41.6395,41.2745,41.505,346886.0
2024-01-12 09:50:00,43.21,43.31,43.19,43.21,329428.0,41.505,41.601,41.4858,41.505,329428.0
2024-01-12 10:00:00,43.21,43.22,43.03,43.14,342304.0,41.505,41.5146,41.3321,41.4377,342304.0
2024-01-12 10:10:00,43.14,43.17,42.97,43.0,227610.0,41.4377,41.4666,41.2745,41.3033,227610.0
2024-01-12 10:20:00,43.01,43.1,43.0,43.04,199746.0,41.3129,41.3993,41.3033,41.3417,199746.0
2024-01-12 10:30:00,43.02,43.06,42.88,42.9,252822.0,41.3225,41.3609,41.188,41.2072,252822.0
2024-01-12 10:40:00,42.9,42.95,42.86,42.9,256876.0,41.2072,41.2552,41.1688,41.2072,256876.0
2024-01-12 10:50:00,42.91,43.0,42.89,42.98,185909.0,41.2168,41.3033,41.1976,41.2841,185909.0
2024-01-12 11:00:00,42.98,43.08,42.97,43.06,121147.0,41.2841,41.3801,41.2745,41.3609,121147.0
2024-01-12 11:10:00,43.06,43.13,43.05,43.11,118244.0,41.3609,41.4281,41.3513,41.4089,118244.0
2024-01-12 11:20:00,43.11,43.15,43.08,43.12,124153.0,41.4089,41.4474,41.3801,41.4185,124153.0
2024-01-12 11:30:00,43.12,43.15,43.0,43.04,238044.0,41.4185,41.4474,41.3033,41.3417,238044.0
2024-01-12 11:40:00,43.05,43.06,43.01,43.04,190320.0,41.3513,41.3609,41.3129,41.3417,190320.0
2024-01-12 11:50:00,43.04,43.06,43.02,43.04,111711.0,41.3417,41.3609,41.3225,41.3417,111711.0
2024-01-12 12:00:00,43.04,43.07,43.02,43.03,156268.0,41.3417,41.3705,41.3225,41.3321,156268.0
2024-01-12 12:10:00,43.04,43.1,43.03,43.06,118302.0,41.3417,41.3993,41.3321,41.3609,118302.0
2024-01-12 12:20:00,43.06,43.08,43.0,43.04,160546.0,41.3609,41.3801,41.3033,41.3417,160546.0
2024-01-12 12:30:00,43.04,43.07,43.01,43.05,137907.0,41.3417,41.3705,41.3129,41.3513,137907.0
2024-01-12 12:40:00,43.05,43.08,43.03,43.06,119790.0,41.3513,41.3801,41.3321,41.3609,119790.0
2024-01-12 12:50:00,43.06,43.15,43.05,43.09,96464.0,41.3609,41.4474,41.3513,41.3897,96464.0
2024-01-12 13:00:00,43.09,43.11,43.07,43.11,93045.0,41.3897,41.4089,41.3705,41.4089,93045.0
2024-01-12 13:10:00,43.11,43.15,43.1,43.13,91829.0,41.4089,41.4474,41.3993,41.4281,91829.0
2024-01-12 13:20:00,43.13,43.17,43.1,43.16,99320.0,41.4281,41.4666,41.3993,41.457,99320.0
2024-01-12 13:30:00,43.18,43.22,43.16,43.21,130517.0,41.4762,41.5146,41.457,41.505,130517.0
2024-01-12 13:40:00,43.21,43.29,43.2,43.29,344205.0,41.505,41.5818,41.4954,41.5818,344205.0
2024-01-12 13:50:00,43.29,43.3,43.19,43.2,187695.0,41.5818,41.5914,41.4858,41.4954,187695.0
2024-01-12 14:00:00,43.2,43.22,43.14,43.15,120794.0,41.4954,41.5146,41.4377,41.4474,120794.0
2024-01-12 14:10:00,43.14,43.24,43.14,43.24,106959.0,41.4377,41.5338,41.4377,41.5338,106959.0
2024-01-12 14:20:00,43.23,43.25,43.18,43.21,123896.0,41.5242,41.5434,41.4762,41.505,123896.0
2024-01-12 14:30:00,43.21,43.21,43.09,43.11,137066.0,41.505,41.505,41.3897,41.4089,137066.0
2024-01-12 14:40:00,43.11,43.12,43.07,43.09,135786.0,41.4089,41.4185,41.3705,41.3897,135786.0
2024-01-12 14:50:00,43.08,43.13,43.08,43.11,124418.0,41.3801,41.4281,41.3801,41.4089,124418.0
2024-01-12 15:00:00,43.1,43.13,43.07,43.11,117366.0,41.3993,41.4281,41.3705,41.4089,117366.0
2024-01-12 15:10:00,43.1,43.11,43.04,43.09,178024.0,41.3993,41.4089,41.3417,41.3897,178024.0
2024-01-12 15:20:00,43.09,43.1,43.05,43.05,197860.0,41.3897,41.3993,41.3513,41.3513,197860.0
2024-01-12 15:30:00,43.06,43.1,43.02,43.02,492575.0,41.3609,41.3993,41.3225,41.3225,492575.0
2024-01-12 15:40:00,43.02,43.03,42.97,43.0,476553.0,41.3225,41.3321,41.2745,41.3033,476553.0
2024-01-12 15:50:00,43.0,43.04,42.96,42.98,1107366.0,41.3033,41.3417,41.2649,41.2841,1107366.0
2024-01-16 09:30:00,42.9,42.96,42.74,42.79,621701.0,41.2072,41.2649,41.0535,41.1016,621701.0
2024-01-16 09:40:00,42.8,42.94,42.79,42.94,362717.0,41.1112,41.2456,41.1016,41.2456,362717.0
2024-01-16 09:50:00,42.94,43.09,42.9,43.08,233746.0,41.2456,41.3897,41.2072,41.3801,233746.0
2024-01-16 10:00:00,43.08,43.19,43.03,43.06,395190.0,41.3801,41.4858,41.3321,41.3609,395190.0
2024-01-16 10:10:00,43.05,43.13,43.01,43.08,194251.0,41.3513,41.4281,41.3129,41.3801,194251.0
2024-01-16 10:20:00,43.07,43.23,43.07,43.16,178615.0,41.3705,41.5242,41.3705,41.457,178615.0
2024-01-16 10:30:00,43.16,43.18,43.02,43.09,287153.0,41.457,41.4762,41.3225,41.3897,287153.0
2024-01-16 10:40:00,43.1,43.15,43.08,43.13,156986.0,41.3993,41.4474,41.3801,41.4281,156986.0
2024-01-16 10:50:00,43.14,43.15,43.04,43.04,188610.0,41.4377,41.4474,41.3417,41.3417,188610.0
2024-01-16 11:00:00,43.05,43.09,42.87,42.97,447544.0,41.3513,41.3897,41.1784,41.2745,447544.0
2024-01-16 11:10:00,42.98,43.09,42.95,43.07,169698.0,41.2841,41.3897,41.2552,41.3705,169698.0
2024-01-16 11:20:00,43.07,43.16,43.05,43.06,151261.0,41.3705,41.457,41.3513,41.3609,151261.0
2024-01-16 11:30:00,43.06,43.1,43.01,43.02,191915.0,41.3609,41.3993,41.3129,41.3225,191915.0
2024-01-16 11:40:00,43.02,43.03,42.97,43.01,174848.0,41.3225,41.3321,41.2745,41.3129,174848.0
2024-01-16 11:50:00,43.01,43.03,42.96,42.98,143521.0,41.3129,41.3321,41.2649,41.2841,143521.0
2024-01-16 12:00:00,42.97,43.0,42.91,42.94,180664.0,41.2745,41.3033,41.2168,41.2456,180664.0
2024-01-16 12:10:00,42.95,43.01,42.93,42.97,156546.0,41.2552,41.3129,41.236,41.2745,156546.0
2024-01-16 12:20:00,42.97,43.03,42.96,42.98,102718.0,41.2745,41.3321,41.2649,41.2841,102718.0
2024-01-16 12:30:00,42.97,43.01,42.94,42.99,127227.0,41.2745,41.3129,41.2456,41.2937,127227.0
2024-01-16 12:40:00,42.99,43.0,42.9,42.91,140746.0,41.2937,41.3033,41.2072,41.2168,140746.0
2024-01-16 12:50:00,42.9,43.03,42.9,43.01,263574.0,41.2072,41.3321,41.2072,41.3129,263574.0
2024-01-16 13:00:00,43.0,43.04,42.99,43.02,161151.0,41.3033,41.3417,41.2937,41.3225,161151.0
2024-01-16 13:10:00,43.02,43.06,42.97,43.05,162354.0,41.3225,41.3609,41.2745,41.3513,162354.0
2024-01-16 13:20:00,43.04,43.05,42.97,43.05,139133.0,41.3417,41.3513,41.2745,41.3513,139133.0
2024-01-16 13:30:00,43.05,43.1,42.99,43.02,263087.0,41.3513,41.3993,41.2937,41.3225,263087.0
2024-01-16 13:40:00,43.02,43.04,42.96,43.0,275951.0,41.3225,41.3417,41.2649,41.3033,275951.0
2024-01-16 13:50:00,42.99,43.0,42.89,42.98,172024.0,41.2937,41.3033,41.1976,41.2841,172024.0
2024-01-16 14:00:00,42.97,43.01,42.95,42.98,271894.0,41.2745,41.3129,41.2552,41.2841,271894.0
2024-01-16 14:10:00,42.99,43.01,42.93,42.93,267366.0,41.2937,41.3129,41.236,41.236,267366.0
2024-01-16 14:20:00,42.94,43.03,42.92,42.98,147045.0,41.2456,41.3321,41.2264,41.2841,147045.0
2024-01-16 14:30:00,42.99,43.03,42.98,43.02,133109.0,41.2937,41.3321,41.2841,41.3225,133109.0
2024-01-16 14:40:00,43.02,43.08,43.0,43.06,136499.0,41.3225,41.3801,41.3033,41.3609,136499.0
2024-01-16 14:50:00,43.07,43.12,43.06,43.09,140074.0,41.3705,41.4185,41.3609,41.3897,140074.0
2024-01-16 15:00:00,43.09,43.12,43.07,43.11,179970.0,41.3897,41.4185,41.3705,41.4089,179970.0
2024-01-16 15:10:00,43.1,43.13,43.08,43.09,163821.0,41.3993,41.4281,41.3801,41.3897,163821.0
2024-01-16 15:20:00,43.09,43.1,43.02,43.04,311658.0,41.3897,41.3993,41.3225,41.3417,311658.0
2024-01-16 15:30:00,43.04,43.06,42.97,42.98,361849.0,41.3417,41.3609,41.2745,41.2841,361849.0
2024-01-16 15:40:00,42.98,43.03,42.95,43.02,466259.0,41.2841,41.3321,41.2552,41.3225,466259.0
2024-01-16 15:50:00,43.02,43.15,43.01,43.08,1620662.0,41.3225,41.4474,41.3129,41.3801,1620662.0
2024-01-17 09:30:00,42.79,43.0,42.67,42.99,453373.0,41.1016,41.3033,40.9863,41.2937,453373.0
2024-01-17 09:40:00,42.99,43.06,42.92,42.92,339699.0,41.2937,41.3609,41.2264,41.2264,339699.0
2024-01-17 09:50:00,42.92,43.06,42.88,43.0,279834.0,41.2264,41.3609,41.188,41.3033,279834.0
2024-01-17 10:00:00,43.0,43.02,42.93,42.98,416743.0,41.3033,41.3225,41.236,41.2841,416743.0
2024-01-17 10:10:00,42.98,43.01,42.89,42.9,314639.0,41.2841,41.3129,41.1976,41.2072,314639.0
2024-01-17 10:20:00,42.9,42.94,42.88,42.91,235782.0,41.2072,41.2456,41.188,41.2168,235782.0
2024-01-17 10:30:00,42.9,42.93,42.85,42.9,284420.0,41.2072,41.236,41.1592,41.2072,284420.0
2024-01-17 10:40:00,42.9,42.9,42.76,42.77,297541.0,41.2072,41.2072,41.0727,41.0823,297541.0
2024-01-17 10:50:00,42.77,42.87,42.76,42.87,341884.0,41.0823,41.1784,41.0727,41.1784,341884.0
2024-01-17 11:00:00,42.87,42.94,42.84,42.9,391899.0,41.1784,41.2456,41.1496,41.2072,391899.0
2024-01-17 11:10:00,42.91,42.97,42.87,42.88,251431.0,41.2168,41.2745,41.1784,41.188,251431.0
2024-01-17 11:20:00,42.88,42.88,42.75,42.76,305654.0,41.188,41.188,41.0631,41.0727,305654.0
2024-01-17 11:30:00,42.76,42.78,42.69,42.71,435316.0,41.0727,41.092,41.0055,41.0247,435316.0
2024-01-17 11:40:00,42.7,42.72,42.68,42.69,248624.0,41.0151,41.0343,40.9959,41.0055,248624.0
2024-01-17 11:50:00,42.69,42.72,42.64,42.68,294153.0,41.0055,41.0343,40.9575,40.9959,294153.0
2024-01-17 12:00:00,42.67,42.74,42.67,42.69,167710.0,40.9863,41.0535,40.9863,41.0055,167710.0
2024-01-17 12:10:00,42.69,42.75,42.64,42.65,220425.0,41.0055,41.0631,40.9575,40.9671,220425.0
2024-01-17 12:20:00,42.65,42.68,42.63,42.65,115800.0,40.9671,40.9959,40.9479,40.9671,115800.0
2024-01-17 12:30:00,42.65,42.65,42.6,42.64,142758.0,40.9671,40.9671,40.9191,40.9575,142758.0
2024-01-17 12:40:00,42.63,42.64,42.58,42.63,169577.0,40.9479,40.9575,40.8998,40.9479,169577.0
2024-01-17 12:50:00,42.63,42.64,42.61,42.62,178895.0,40.9479,40.9575,40.9287,40.9383,178895.0
2024-01-17 13:00:00,42.63,42.66,42.6,42.61,192793.0,40.9479,40.9767,40.9191,40.9287,192793.0
2024-01-17 13:10:00,42.61,42.61,42.49,42.5,318984.0,40.9287,40.9287,40.8134,40.823,318984.0
2024-01-17 13:20:00,42.5,42.5,42.36,42.37,317674.0,40.823,40.823,40.6885,40.6981,317674.0
2024-01-17 13:30:00,42.37,42.39,42.32,42.33,238390.0,40.6981,40.7173,40.6501,40.6597,238390.0
2024-01-17 13:40:00,42.33,42.33,42.2,42.23,249322.0,40.6597,40.6597,40.5348,40.5637,249322.0
2024-01-17 13:50:00,42.23,42.24,42.13,42.2,306032.0,40.5637,40.5733,40.4676,40.5348,306032.0
2024-01-17 14:00:00,42.2,42.24,42.16,42.2,385265.0,40.5348,40.5733,40.4964,40.5348,385265.0
2024-01-17 14:10:00,42.21,42.23,42.18,42.18,248466.0,40.5444,40.5637,40.5156,40.5156,248466.0
2024-01-17 14:20:00,42.19,42.23,42.17,42.2,302548.0,40.5252,40.5637,40.506,40.5348,302548.0
2024-01-17 14:30:00,42.21,42.29,42.19,42.26,244727.0,40.5444,40.6213,40.5252,40.5925,244727.0
2024-01-17 14:40:00,42.25,42.29,42.2,42.22,275287.0,40.5829,40.6213,40.5348,40.5541,275287.0
2024-01-17 14:50:00,42.22,42.26,42.21,42.24,193510.0,40.5541,40.5925,40.5444,40.5733,193510.0
2024-01-17 15:00:00,42.24,42.27,42.19,42.26,236686.0,40.5733,40.6021,40.5252,40.5925,236686.0
2024-01-17 15:10:00,42.26,42.27,42.18,42.24,387388.0,40.5925,40.6021,40.5156,40.5733,387388.0
2024-01-17 15:20:00,42.25,42.29,42.21,42.27,261074.0,40.5829,40.6213,40.5444,40.6021,261074.0
2024-01-17 15:30:00,42.27,42.39,42.27,42.38,429659.0,40.6021,40.7173,40.6021,40.7077,429659.0
2024-01-17 15:40:00,42.38,42.38,42.27,42.27,485825.0,40.7077,40.7077,40.6021,40.6021,485825.0
2024-01-17 15:50:00,42.28,42.37,42.28,42.35,2007634.0,40.6117,40.6981,40.6117,40.6789,2007634.0
2024-01-18 09:30:00,42.11,42.38,42.08,42.27,481873.0,40.4484,40.7077,40.4196,40.6021,481873.0
2024-01-18 09:40:00,42.27,42.37,42.21,42.26,357754.0,40.6021,40.6981,40.5444,40.5925,357754.0
2024-01-18 09:50:00,42.26,42.34,42.16,42.3,331352.0,40.5925,40.6693,40.4964,40.6309,331352.0
2024-01-18 10:00:00,42.3,42.32,42.26,42.27,331035.0,40.6309,40.6501,40.5925,40.6021,331035.0
2024-01-18 10:10:00,42.26,42.4,42.24,42.36,1482036.0,40.5925,40.7269,40.5733,40.6885,1482036.0
2024-01-18 10:20:00,42.36,42.4,42.31,42.4,337108.0,40.6885,40.7269,40.6405,40.7269,337108.0
2024-01-18 10:30:00,42.4,42.48,42.34,42.45,497323.0,40.7269,40.8038,40.6693,40.775,497323.0
2024-01-18 10:40:00,42.45,42.5,42.42,42.5,878922.0,40.775,40.823,40.7462,40.823,878922.0
2024-01-18 10:50:00,42.5,42.5,42.4,42.41,553411.0,40.823,40.823,40.7269,40.7366,553411.0
2024-01-18 11:00:00,42.41,42.42,42.21,42.27,272693.0,40.7366,40.7462,40.5444,40.6021,272693.0
2024-01-18 11:10:00,42.27,42.34,42.25,42.33,312128.0,40.6021,40.6693,40.5829,40.6597,312128.0
2024-01-18 11:20:00,42.32,42.34,42.29,42.3,155247.0,40.6501,40.6693,40.6213,40.6309,155247.0
2024-01-18 11:30:00,42.3,42.38,42.29,42.33,202817.0,40.6309,40.7077,40.6213,40.6597,202817.0
2024-01-18 11:40:00,42.32,42.34,42.28,42.31,259535.0,40.6501,40.6693,40.6117,40.6405,259535.0
2024-01-18 11:50:00,42.32,42.37,42.31,42.34,223978.0,40.6501,40.6981,40.6405,40.6693,223978.0
2024-01-18 12:00:00,42.35,42.35,42.3,42.34,229758.0,40.6789,40.6789,40.6309,40.6693,229758.0
2024-01-18 12:10:00,42.33,42.37,42.32,42.34,140703.0,40.6597,40.6981,40.6501,40.6693,140703.0
2024-01-18 12:20:00,42.35,42.35,42.28,42.33,130084.0,40.6789,40.6789,40.6117,40.6597,130084.0
2024-01-18 12:30:00,42.33,42.33,42.29,42.33,415045.0,40.6597,40.6597,40.6213,40.6597,415045.0
2024-01-18 12:40:00,42.33,42.37,42.32,42.34,127393.0,40.6597,40.6981,40.6501,40.6693,127393.0
2024-01-18 12:50:00,42.34,42.35,42.26,42.27,145585.0,40.6693,40.6789,40.5925,40.6021,145585.0
2024-01-18 13:00:00,42.27,42.28,42.23,42.27,138868.0,40.6021,40.6117,40.5637,40.6021,138868.0
2024-01-18 13:10:00,42.27,42.34,42.26,42.34,150790.0,40.6021,40.6693,40.5925,40.6693,150790.0
2024-01-18 13:20:00,42.34,42.36,42.3,42.34,399610.0,40.6693,40.6885,40.6309,40.6693,399610.0
2024-01-18 13:30:00,42.34,42.44,42.33,42.44,118818.0,40.6693,40.7654,40.6597,40.7654,118818.0
2024-01-18 13:40:00,42.44,42.46,42.4,42.44,135089.0,40.7654,40.7846,40.7269,40.7654,135089.0
2024-01-18 13:50:00,42.43,42.44,42.4,42.41,168428.0,40.7558,40.7654,40.7269,40.7366,168428.0
2024-01-18 14:00:00,42.41,42.46,42.41,42.45,154228.0,40.7366,40.7846,40.7366,40.775,154228.0
2024-01-18 14:10:00,42.45,42.56,42.44,42.52,190040.0,40.775,40.8806,40.7654,40.8422,190040.0
2024-01-18 14:20:00,42.52,42.61,42.5,42.59,253330.0,40.8422,40.9287,40.823,40.9095,253330.0
2024-01-18 14:30:00,42.59,42.63,42.53,42.55,474793.0,40.9095,40.9479,40.8518,40.871,474793.0
2024-01-18 14:40:00,42.55,42.55,42.45,42.5,237328.0,40.871,40.871,40.775,40.823,237328.0
2024-01-18 14:50:00,42.5,42.55,42.48,42.48,226498.0,40.823,40.871,40.8038,40.8038,226498.0
2024-01-18 15:00:00,42.48,42.5,42.46,42.5,227509.0,40.8038,40.823,40.7846,40.823,227509.0
2024-01-18 15:10:00,42.5,42.56,42.45,42.52,1441479.0,40.823,40.8806,40.775,40.8422,1441479.0
2024-01-18 15:20:00,42.51,42.54,42.5,42.52,363751.0,40.8326,40.8614,40.823,40.8422,363751.0
2024-01-18 15:30:00,42.53,42.55,42.48,42.49,369888.0,40.8518,40.871,40.8038,40.8134,369888.0
2024-01-18 15:40:00,42.48,42.55,42.47,42.52,396210.0,40.8038,40.871,40.7942,40.8422,396210.0
2024-01-18 15:50:00,42.52,42.58,42.49,42.54,1331833.0,40.8422,40.8998,40.8134,40.8614,1331833.0
2024-01-19 09:30:00,42.7,42.7,42.52,42.61,1598995.0,41.0151,41.0151,40.8422,40.9287,1598995.0
2024-01-19 09:40:00,42.61,42.79,42.61,42.79,361603.0,40.9287,41.1016,40.9287,41.1016,361603.0
2024-01-19 09:50:00,42.79,42.9,42.78,42.79,244257.0,41.1016,41.2072,41.092,41.1016,244257.0
2024-01-19 10:00:00,42.8,42.84,42.7,42.8,507291.0,41.1112,41.1496,41.0151,41.1112,507291.0
2024-01-19 10:10:00,42.8,42.86,42.78,42.86,171903.0,41.1112,41.1688,41.092,41.1688,171903.0
2024-01-19 10:20:00,42.86,42.89,42.78,42.79,243140.0,41.1688,41.1976,41.092,41.1016,243140.0
2024-01-19 10:30:00,42.79,42.79,42.7,42.7,191997.0,41.1016,41.1016,41.0151,41.0151,191997.0
2024-01-19 10:40:00,42.71,42.72,42.64,42.72,266148.0,41.0247,41.0343,40.9575,41.0343,266148.0
2024-01-19 10:50:00,42.72,42.8,42.71,42.75,212538.0,41.0343,41.1112,41.0247,41.0631,212538.0
2024-01-19 11:00:00,42.75,42.84,42.73,42.83,581958.0,41.0631,41.1496,41.0439,41.14,581958.0
2024-01-19 11:10:00,42.83,42.87,42.77,42.78,453269.0,41.14,41.1784,41.0823,41.092,453269.0
2024-01-19 11:20:00,42.79,42.81,42.78,42.79,270965.0,41.1016,41.1208,41.092,41.1016,270965.0
2024-01-19 11:30:00,42.8,42.82,42.77,42.8,259959.0,41.1112,41.1304,41.0823,41.1112,259959.0
2024-01-19 11:40:00,42.8,42.85,42.78,42.83,794408.0,41.1112,41.1592,41.092,41.14,794408.0
2024-01-19 11:50:00,42.83,42.92,42.82,42.87,622376.0,41.14,41.2264,41.1304,41.1784,622376.0
2024-01-19 12:00:00,42.87,42.88,42.83,42.84,354676.0,41.1784,41.188,41.14,41.1496,354676.0
2024-01-19 12:10:00,42.84,42.86,42.83,42.84,319070.0,41.1496,41.1688,41.14,41.1496,319070.0
2024-01-19 12:20:00,42.84,42.9,42.84,42.9,355031.0,41.1496,41.2072,41.1496,41.2072,355031.0
2024-01-19 12:30:00,42.9,42.94,42.87,42.88,228898.0,41.2072,41.2456,41.1784,41.188,228898.0
2024-01-19 12:40:00,42.88,42.94,42.85,42.91,165067.0,41.188,41.2456,41.1592,41.2168,165067.0
2024-01-19 12:50:00,42.91,42.95,42.9,42.91,227101.0,41.2168,41.2552,41.2072,41.2168,227101.0
2024-01-19 13:00:00,42.9,42.91,42.87,42.89,233047.0,41.2072,41.2168,41.1784,41.1976,233047.0
2024-01-19 13:10:00,42.89,42.97,42.88,42.95,191662.0,41.1976,41.2745,41.188,41.2552,191662.0
2024-01-19 13:20:00,42.95,43.01,42.94,43.01,213721.0,41.2552,41.3129,41.2456,41.3129,213721.0
2024-01-19 13:30:00,43.01,43.06,43.0,43.05,213473.0,41.3129,41.3609,41.3033,41.3513,213473.0
2024-01-19 13:40:00,43.05,43.11,43.03,43.08,234877.0,41.3513,41.4089,41.3321,41.3801,234877.0
2024-01-19 13:50:00,43.08,43.1,43.02,43.08,231256.0,41.3801,41.3993,41.3225,41.3801,231256.0
2024-01-19 14:00:00,43.08,43.09,43.05,43.08,229869.0,41.3801,41.3897,41.3513,41.3801,229869.0
2024-01-19 14:10:00,43.08,43.11,43.06,43.09,212112.0,41.3801,41.4089,41.3609,41.3897,212112.0
2024-01-19 14:20:00,43.09,43.18,43.07,43.12,354486.0,41.3897,41.4762,41.3705,41.4185,354486.0
2024-01-19 14:30:00,43.13,43.16,43.09,43.15,256889.0,41.4281,41.457,41.3897,41.4474,256889.0
2024-01-19 14:40:00,43.15,43.19,43.11,43.18,258019.0,41.4474,41.4858,41.4089,41.4762,258019.0
2024-01-19 14:50:00,43.18,43.19,43.15,43.19,180111.0,41.4762,41.4858,41.4474,41.4858,180111.0
2024-01-19 15:00:00,43.19,43.24,43.16,43.19,271699.0,41.4858,41.5338,41.457,41.4858,271699.0
2024-01-19 15:10:00,43.19,43.26,43.17,43.21,278561.0,41.4858,41.553,41.4666,41.505,278561.0
2024-01-19 15:20:00,43.22,43.24,43.17,43.21,410993.0,41.5146,41.5338,41.4666,41.505,410993.0
2024-01-19 15:30:00,43.21,43.26,43.19,43.23,552488.0,41.505,41.553,41.4858,41.5242,552488.0
2024-01-19 15:40:00,43.23,43.29,43.18,43.23,757443.0,41.5242,41.5818,41.4762,41.5242,757443.0
2024-01-19 15:50:00,43.23,43.36,43.23,43.33,2686975.0,41.5242,41.6491,41.5242,41.6203,2686975.0
2024-01-22 09:30:00,43.51,43.79,43.43,43.79,457704.0,41.7931,42.0621,41.7163,42.0621,457704.0
2024-01-22 09:40:00,43.79,43.93,43.76,43.76,377867.0,42.0621,42.1966,42.0333,42.0333,377867.0
2024-01-22 09:50:00,43.76,43.84,43.65,43.66,260562.0,42.0333,42.1101,41.9276,41.9372,260562.0
2024-01-22 10:00:00,43.66,43.7,43.51,43.52,277856.0,41.9372,41.9757,41.7931,41.8028,277856.0
2024-01-22 10:10:00,43.52,43.69,43.52,43.62,271417.0,41.8028,41.966,41.8028,41.8988,271417.0
2024-01-22 10:20:00,43.63,43.77,43.6,43.74,220219.0,41.9084,42.0429,41.8796,42.0141,220219.0
2024-01-22 10:30:00,43.75,43.8,43.66,43.72,389565.0,42.0237,42.0717,41.9372,41.9949,389565.0
2024-01-22 10:40:00,43.71,43.71,43.61,43.62,364696.0,41.9853,41.9853,41.8892,41.8988,364696.0
2024-01-22 10:50:00,43.62,43.63,43.51,43.55,284254.0,41.8988,41.9084,41.7931,41.8316,284254.0
2024-01-22 11:00:00,43.56,43.58,43.5,43.54,211434.0,41.8412,41.8604,41.7835,41.822,211434.0
2024-01-22 11:10:00,43.54,43.56,43.51,43.54,157925.0,41.822,41.8412,41.7931,41.822,157925.0
2024-01-22 11:20:00,43.54,43.55,43.48,43.52,181675.0,41.822,41.8316,41.7643,41.8028,181675.0
2024-01-22 11:30:00,43.51,43.66,43.5,43.63,600537.0,41.7931,41.9372,41.7835,41.9084,600537.0
2024-01-22 11:40:00,43.63,43.65,43.58,43.62,231481.0,41.9084,41.9276,41.8604,41.8988,231481.0
2024-01-22 11:50:00,43.62,43.66,43.6,43.63,120821.0,41.8988,41.9372,41.8796,41.9084,120821.0
2024-01-22 12:00:00,43.63,43.69,43.63,43.69,180231.0,41.9084,41.966,41.9084,41.966,180231.0
2024-01-22 12:10:00,43.7,43.75,43.68,43.75,255064.0,41.9757,42.0237,41.9564,42.0237,255064.0
2024-01-22 12:20:00,43.75,43.77,43.72,43.77,288628.0,42.0237,42.0429,41.9949,42.0429,288628.0
2024-01-22 12:30:00,43.77,43.8,43.71,43.74,325852.0,42.0429,42.0717,41.9853,42.0141,325852.0
2024-01-22 12:40:00,43.73,43.76,43.71,43.72,151726.0,42.0045,42.0333,41.9853,41.9949,151726.0
2024-01-22 12:50:00,43.71,43.78,43.64,43.77,945450.0,41.9853,42.0525,41.918,42.0429,945450.0
2024-01-22 13:00:00,43.77,43.78,43.7,43.74,116354.0,42.0429,42.0525,41.9757,42.0141,116354.0
2024-01-22 13:10:00,43.74,43.79,43.74,43.76,130353.0,42.0141,42.0621,42.0141,42.0333,130353.0
2024-01-22 13:20:00,43.76,43.82,43.72,43.73,135909.0,42.0333,42.0909,41.9949,42.0045,135909.0
2024-01-22 13:30:00,43.73,43.78,43.72,43.76,126790.0,42.0045,42.0525,41.9949,42.0333,126790.0
2024-01-22 13:40:00,43.76,43.79,43.74,43.76,150697.0,42.0333,42.0621,42.0141,42.0333,150697.0
2024-01-22 13:50:00,43.77,43.81,43.75,43.77,139500.0,42.0429,42.0813,42.0237,42.0429,139500.0
2024-01-22 14:00:00,43.77,43.79,43.73,43.74,122520.0,42.0429,42.0621,42.0045,42.0141,122520.0
2024-01-22 14:10:00,43.73,43.74,43.61,43.62,185084.0,42.0045,42.0141,41.8892,41.8988,185084.0
2024-01-22 14:20:00,43.62,43.68,43.54,43.68,237238.0,41.8988,41.9564,41.822,41.9564,237238.0
2024-01-22 14:30:00,43.68,43.71,43.64,43.65,403801.0,41.9564,41.9853,41.918,41.9276,403801.0
2024-01-22 14:40:00,43.66,43.69,43.59,43.61,280421.0,41.9372,41.966,41.87,41.8892,280421.0
2024-01-22 14:50:00,43.6,43.63,43.55,43.55,210240.0,41.8796,41.9084,41.8316,41.8316,210240.0
2024-01-22 15:00:00,43.56,43.58,43.5,43.57,303169.0,41.8412,41.8604,41.7835,41.8508,303169.0
2024-01-22 15:10:00,43.57,43.57,43.5,43.51,269416.0,41.8508,41.8508,41.7835,41.7931,269416.0
2024-01-22 15:20:00,43.51,43.53,43.49,43.52,509975.0,41.7931,41.8124,41.7739,41.8028,509975.0
2024-01-22 15:30:00,43.52,43.59,43.52,43.55,352628.0,41.8028,41.87,41.8028,41.8316,352628.0
2024-01-22 15:40:00,43.55,43.58,43.5,43.55,549342.0,41.8316,41.8604,41.7835,41.8316,549342.0
2024-01-22 15:50:00,43.55,43.64,43.54,43.63,1132881.0,41.8316,41.918,41.822,41.9084,1132881.0
2024-01-23 09:30:00,43.76,43.98,43.73,43.96,561099.0,42.0333,42.2446,42.0045,42.2254,561099.0
2024-01-23 09:40:00,43.96,44.16,43.92,44.1,475695.0,42.2254,42.4175,42.187,42.3599,475695.0
2024-01-23 09:50:00,44.09,44.11,43.86,43.9,267941.0,42.3503,42.3695,42.1293,42.1678,267941.0
2024-01-23 10:00:00,43.91,43.93,43.67,43.69,309952.0,42.1774,42.1966,41.9468,41.966,309952.0
2024-01-23 10:10:00,43.7,43.77,43.64,43.75,293764.0,41.9757,42.0429,41.918,42.0237,293764.0
2024-01-23 10:20:00,43.75,43.78,43.69,43.74,288105.0,42.0237,42.0525,41.966,42.0141,288105.0
2024-01-23 10:30:00,43.74,43.78,43.64,43.66,243718.0,42.0141,42.0525,41.918,41.9372,243718.0
2024-01-23 10:40:00,43.67,43.67,43.56,43.6,218920.0,41.9468,41.9468,41.8412,41.8796,218920.0
2024-01-23 10:50:00,43.6,43.61,43.54,43.56,236701.0,41.8796,41.8892,41.822,41.8412,236701.0
2024-01-23 11:00:00,43.57,43.62,43.54,43.54,199974.0,41.8508,41.8988,41.822,41.822,199974.0
2024-01-23 11:10:00,43.54,43.62,43.51,43.52,203016.0,41.822,41.8988,41.7931,41.8028,203016.0
2024-01-23 11:20:00,43.52,43.52,43.42,43.46,329590.0,41.8028,41.8028,41.7067,41.7451,329590.0
2024-01-23 11:30:00,43.47,43.5,43.43,43.48,172795.0,41.7547,41.7835,41.7163,41.7643,172795.0
2024-01-23 11:40:00,43.48,43.53,43.45,43.5,200219.0,41.7643,41.8124,41.7355,41.7835,200219.0
2024-01-23 11:50:00,43.51,43.6,43.5,43.6,162982.0,41.7931,41.8796,41.7835,41.8796,162982.0
2024-01-23 12:00:00,43.6,43.64,43.54,43.63,210571.0,41.8796,41.918,41.822,41.9084,210571.0
2024-01-23 12:10:00,43.63,43.63,43.56,43.58,142441.0,41.9084,41.9084,41.8412,41.8604,142441.0
2024-01-23 12:20:00,43.58,43.6,43.54,43.58,347234.0,41.8604,41.8796,41.822,41.8604,347234.0
2024-01-23 12:30:00,43.57,43.59,43.54,43.57,160057.0,41.8508,41.87,41.822,41.8508,160057.0
2024-01-23 12:40:00,43.57,43.61,43.55,43.57,212354.0,41.8508,41.8892,41.8316,41.8508,212354.0
2024-01-23 12:50:00,43.56,43.61,43.53,43.59,188969.0,41.8412,41.8892,41.8124,41.87,188969.0
2024-01-23 13:00:00,43.59,43.67,43.59,43.66,97053.0,41.87,41.9468,41.87,41.9372,97053.0
2024-01-23 13:10:00,43.67,43.7,43.65,43.66,91576.0,41.9468,41.9757,41.9276,41.9372,91576.0
2024-01-23 13:20:00,43.65,43.71,43.65,43.69,143922.0,41.9276,41.9853,41.9276,41.966,143922.0
2024-01-23 13:30:00,43.69,43.71,43.64,43.68,124317.0,41.966,41.9853,41.918,41.9564,124317.0
2024-01-23 13:40:00,43.68,43.77,43.66,43.76,99831.0,41.9564,42.0429,41.9372,42.0333,99831.0
2024-01-23 13:50:00,43.75,43.78,43.71,43.73,131101.0,42.0237,42.0525,41.9853,42.0045,131101.0
2024-01-23 14:00:00,43.73,43.76,43.72,43.76,111812.0,42.0045,42.0333,41.9949,42.0333,111812.0
2024-01-23 14:10:00,43.75,43.77,43.69,43.7,143148.0,42.0237,42.0429,41.966,41.9757,143148.0
2024-01-23 14:20:00,43.7,43.76,43.69,43.76,126713.0,41.9757,42.0333,41.966,42.0333,126713.0
2024-01-23 14:30:00,43.76,43.81,43.73,43.79,143295.0,42.0333,42.0813,42.0045,42.0621,143295.0
2024-01-23 14:40:00,43.8,43.83,43.78,43.78,183455.0,42.0717,42.1005,42.0525,42.0525,183455.0
2024-01-23 14:50:00,43.78,43.84,43.78,43.84,170428.0,42.0525,42.1101,42.0525,42.1101,170428.0
2024-01-23 15:00:00,43.84,43.85,43.77,43.79,189356.0,42.1101,42.1197,42.0429,42.0621,189356.0
2024-01-23 15:10:00,43.79,43.85,43.78,43.82,200148.0,42.0621,42.1197,42.0525,42.0909,200148.0
2024-01-23 15:20:00,43.83,43.85,43.78,43.79,205672.0,42.1005,42.1197,42.0525,42.0621,205672.0
2024-01-23 15:30:00,43.78,43.83,43.77,43.82,352886.0,42.0525,42.1005,42.0429,42.0909,352886.0
2024-01-23 15:40:00,43.82,43.83,43.78,43.82,475138.0,42.0909,42.1005,42.0525,42.0909,475138.0
2024-01-23 15:50:00,43.82,43.99,43.81,43.94,1606798.0,42.0909,42.2542,42.0813,42.2062,1606798.0
2024-01-24 09:30:00,44.25,44.33,44.05,44.2,896849.0,42.504,42.5808,42.3118,42.4559,896849.0
2024-01-24 09:40:00,44.19,44.21,43.93,43.96,324066.0,42.4463,42.4655,42.1966,42.2254,324066.0
2024-01-24 09:50:00,43.95,44.09,43.94,43.98,388213.0,42.2158,42.3503,42.2062,42.2446,388213.0
2024-01-24 10:00:00,43.98,43.99,43.71,43.73,324493.0,42.2446,42.2542,41.9853,42.0045,324493.0
2024-01-24 10:10:00,43.73,43.78,43.65,43.77,336807.0,42.0045,42.0525,41.9276,42.0429,336807.0
2024-01-24 10:20:00,43.78,43.97,43.77,43.97,392810.0,42.0525,42.235,42.0429,42.235,392810.0
2024-01-24 10:30:00,43.97,44.05,43.96,44.05,427123.0,42.235,42.3118,42.2254,42.3118,427123.0
2024-01-24 10:40:00,44.05,44.07,43.97,44.02,264548.0,42.3118,42.3311,42.235,42.283,264548.0
2024-01-24 10:50:00,44.02,44.03,43.9,43.91,244352.0,42.283,42.2926,42.1678,42.1774,244352.0
2024-01-24 11:00:00,43.91,43.93,43.8,43.88,296278.0,42.1774,42.1966,42.0717,42.1486,296278.0
2024-01-24 11:10:00,43.88,43.97,43.83,43.97,353214.0,42.1486,42.235,42.1005,42.235,353214.0
2024-01-24 11:20:00,43.97,44.01,43.94,43.97,342957.0,42.235,42.2734,42.2062,42.235,342957.0
2024-01-24 11:30:00,43.96,43.99,43.9,43.97,309141.0,42.2254,42.2542,42.1678,42.235,309141.0
2024-01-24 11:40:00,43.96,43.96,43.89,43.96,197458.0,42.2254,42.2254,42.1582,42.2254,197458.0
2024-01-24 11:50:00,43.96,44.0,43.92,43.95,285713.0,42.2254,42.2638,42.187,42.2158,285713.0
2024-01-24 12:00:00,43.95,43.95,43.83,43.91,205802.0,42.2158,42.2158,42.1005,42.1774,205802.0
2024-01-24 12:10:00,43.91,43.95,43.74,43.74,264600.0,42.1774,42.2158,42.0141,42.0141,264600.0
2024-01-24 12:20:00,43.73,43.82,43.72,43.72,174443.0,42.0045,42.0909,41.9949,41.9949,174443.0
2024-01-24 12:30:00,43.73,43.8,43.69,43.71,313685.0,42.0045,42.0717,41.966,41.9853,313685.0
2024-01-24 12:40:00,43.7,43.76,43.67,43.76,259506.0,41.9757,42.0333,41.9468,42.0333,259506.0
2024-01-24 12:50:00,43.76,43.79,43.73,43.74,217051.0,42.0333,42.0621,42.0045,42.0141,217051.0
2024-01-24 13:00:00,43.75,43.75,43.61,43.66,285605.0,42.0237,42.0237,41.8892,41.9372,285605.0
2024-01-24 13:10:00,43.66,43.69,43.61,43.62,218251.0,41.9372,41.966,41.8892,41.8988,218251.0
2024-01-24 13:20:00,43.61,43.66,43.59,43.59,213505.0,41.8892,41.9372,41.87,41.87,213505.0
2024-01-24 13:30:00,43.59,43.63,43.55,43.59,187458.0,41.87,41.9084,41.8316,41.87,187458.0
2024-01-24 13:40:00,43.59,43.63,43.58,43.63,203283.0,41.87,41.9084,41.8604,41.9084,203283.0
2024-01-24 13:50:00,43.62,43.66,43.58,43.64,251160.0,41.8988,41.9372,41.8604,41.918,251160.0
2024-01-24 14:00:00,43.65,43.66,43.57,43.59,148503.0,41.9276,41.9372,41.8508,41.87,148503.0
2024-01-24 14:10:00,43.59,43.68,43.59,43.59,301585.0,41.87,41.9564,41.87,41.87,301585.0
2024-01-24 14:20:00,43.59,43.63,43.55,43.58,315770.0,41.87,41.9084,41.8316,41.8604,315770.0
2024-01-24 14:30:00,43.58,43.64,43.5,43.64,245681.0,41.8604,41.918,41.7835,41.918,245681.0
2024-01-24 14:40:00,43.64,43.66,43.52,43.59,388403.0,41.918,41.9372,41.8028,41.87,388403.0
2024-01-24 14:50:00,43.59,43.63,43.56,43.59,243339.0,41.87,41.9084,41.8412,41.87,243339.0
2024-01-24 15:00:00,43.59,43.71,43.57,43.69,209285.0,41.87,41.9853,41.8508,41.966,209285.0
2024-01-24 15:10:00,43.69,43.69,43.6,43.63,391248.0,41.966,41.966,41.8796,41.9084,391248.0
2024-01-24 15:20:00,43.64,43.71,43.63,43.7,339031.0,41.918,41.9853,41.9084,41.9757,339031.0
2024-01-24 15:30:00,43.7,43.82,43.69,43.82,478132.0,41.9757,42.0909,41.966,42.0909,478132.0
2024-01-24 15:40:00,43.82,43.86,43.72,43.75,727558.0,42.0909,42.1293,41.9949,42.0237,727558.0
2024-01-24 15:50:00,43.74,43.81,43.71,43.79,2072523.0,42.0141,42.0813,41.9853,42.0621,2072523.0
2024-01-25 09:30:00,43.69,45.47,43.57,45.43,1231927.0,41.966,43.6758,41.8508,43.6374,1231927.0
2024-01-25 09:40:00,45.43,45.99,45.31,45.6,1529483.0,43.6374,44.1753,43.5221,43.8007,1529483.0
2024-01-25 09:50:00,45.61,46.17,45.6,46.03,1105714.0,43.8103,44.3482,43.8007,44.2137,1105714.0
2024-01-25 10:00:00,46.03,46.34,45.98,46.04,954287.0,44.2137,44.5115,44.1657,44.2233,954287.0
2024-01-25 10:10:00,46.03,46.05,45.72,45.96,794092.0,44.2137,44.2329,43.9159,44.1465,794092.0
2024-01-25 10:20:00,45.96,46.07,45.89,46.0,539100.0,44.1465,44.2521,44.0792,44.1849,539100.0
2024-01-25 10:30:00,46.0,46.07,45.9,46.05,403918.0,44.1849,44.2521,44.0888,44.2329,403918.0
2024-01-25 10:40:00,46.05,46.06,45.7,45.7,604316.0,44.2329,44.2425,43.8967,43.8967,604316.0
2024-01-25 10:50:00,45.71,45.77,45.41,45.59,649097.0,43.9063,43.964,43.6182,43.7911,649097.0
2024-01-25 11:00:00,45.59,45.66,45.42,45.44,352783.0,43.7911,43.8583,43.6278,43.647,352783.0
2024-01-25 11:10:00,45.44,45.6,45.36,45.57,343706.0,43.647,43.8007,43.5702,43.7719,343706.0
2024-01-25 11:20:00,45.57,45.69,45.47,45.59,270264.0,43.7719,43.8871,43.6758,43.7911,270264.0
2024-01-25 11:30:00,45.59,45.61,45.28,45.3,301196.0,43.7911,43.8103,43.4933,43.5125,301196.0
2024-01-25 11:40:00,45.29,45.59,45.28,45.57,357958.0,43.5029,43.7911,43.4933,43.7719,357958.0
2024-01-25 11:50:00,45.58,45.67,45.52,45.53,280377.0,43.7815,43.8679,43.7238,43.7334,280377.0
2024-01-25 12:00:00,45.54,45.57,45.4,45.43,218260.0,43.743,43.7719,43.6086,43.6374,218260.0
2024-01-25 12:10:00,45.42,45.44,45.22,45.25,534991.0,43.6278,43.647,43.4357,43.4645,534991.0
2024-01-25 12:20:00,45.26,45.48,45.23,45.46,345532.0,43.4741,43.6854,43.4453,43.6662,345532.0
2024-01-25 12:30:00,45.46,45.53,45.42,45.49,314227.0,43.6662,43.7334,43.6278,43.695,314227.0
2024-01-25 12:40:00,45.49,45.51,45.43,45.47,308941.0,43.695,43.7142,43.6374,43.6758,308941.0
2024-01-25 12:50:00,45.48,45.59,45.45,45.59,198729.0,43.6854,43.7911,43.6566,43.7911,198729.0
2024-01-25 13:00:00,45.59,45.74,45.57,45.71,241507.0,43.7911,43.9352,43.7719,43.9063,241507.0
2024-01-25 13:10:00,45.71,45.75,45.59,45.59,315221.0,43.9063,43.9448,43.7911,43.7911,315221.0
2024-01-25 13:20:00,45.59,45.64,45.52,45.52,324684.0,43.7911,43.8391,43.7238,43.7238,324684.0
2024-01-25 13:30:00,45.52,45.53,45.39,45.45,583619.0,43.7238,43.7334,43.599,43.6566,583619.0
2024-01-25 13:40:00,45.46,45.69,45.45,45.66,326905.0,43.6662,43.8871,43.6566,43.8583,326905.0
2024-01-25 13:50:00,45.67,45.74,45.64,45.68,244624.0,43.8679,43.9352,43.8391,43.8775,244624.0
2024-01-25 14:00:00,45.68,45.68,45.58,45.59,219376.0,43.8775,43.8775,43.7815,43.7911,219376.0
2024-01-25 14:10:00,45.59,45.7,45.57,45.57,292640.0,43.7911,43.8967,43.7719,43.7719,292640.0
2024-01-25 14:20:00,45.57,45.72,45.55,45.71,251779.0,43.7719,43.9159,43.7527,43.9063,251779.0
2024-01-25 14:30:00,45.71,45.75,45.67,45.69,238268.0,43.9063,43.9448,43.8679,43.8871,238268.0
2024-01-25 14:40:00,45.69,45.7,45.54,45.59,329835.0,43.8871,43.8967,43.743,43.7911,329835.0
2024-01-25 14:50:00,45.59,45.59,45.32,45.38,575105.0,43.7911,43.7911,43.5317,43.5894,575105.0
2024-01-25 15:00:00,45.38,45.42,45.26,45.3,460190.0,43.5894,43.6278,43.4741,43.5125,460190.0
2024-01-25 15:10:00,45.3,45.39,45.26,45.39,488474.0,43.5125,43.599,43.4741,43.599,488474.0
2024-01-25 15:20:00,45.39,45.39,45.16,45.17,691072.0,43.599,43.599,43.378,43.3876,691072.0
2024-01-25 15:30:00,45.18,45.39,45.17,45.32,796996.0,43.3973,43.599,43.3876,43.5317,796996.0
2024-01-25 15:40:00,45.32,45.34,45.14,45.18,957554.0,43.5317,43.5509,43.3588,43.3973,957554.0
2024-01-25 15:50:00,45.18,45.29,45.14,45.28,2885617.0,43.3973,43.5029,43.3588,43.4933,2885617.0
2024-01-26 09:30:00,45.43,45.74,45.33,45.71,721652.0,43.6374,43.9352,43.5413,43.9063,721652.0
2024-01-26 09:40:00,45.71,46.06,45.68,46.0,602268.0,43.9063,44.2425,43.8775,44.1849,602268.0
2024-01-26 09:50:00,46.0,46.03,45.75,45.83,696292.0,44.1849,44.2137,43.9448,44.0216,696292.0
2024-01-26 10:00:00,45.83,46.02,45.79,45.93,513348.0,44.0216,44.2041,43.9832,44.1177,513348.0
2024-01-26 10:10:00,45.93,46.02,45.76,45.9,385097.0,44.1177,44.2041,43.9544,44.0888,385097.0
2024-01-26 10:20:00,45.9,46.1,45.89,45.94,369436.0,44.0888,44.281,44.0792,44.1273,369436.0
2024-01-26 10:30:00,45.94,45.97,45.89,45.95,291707.0,44.1273,44.1561,44.0792,44.1369,291707.0
2024-01-26 10:40:00,45.95,46.05,45.94,46.02,341405.0,44.1369,44.2329,44.1273,44.2041,341405.0
2024-01-26 10:50:00,46.02,46.06,45.92,46.05,375798.0,44.2041,44.2425,44.1081,44.2329,375798.0
2024-01-26 11:00:00,46.05,46.18,46.04,46.09,431602.0,44.2329,44.3578,44.2233,44.2713,431602.0
2024-01-26 11:10:00,46.09,46.15,46.01,46.03,271593.0,44.2713,44.329,44.1945,44.2137,271593.0
2024-01-26 11:20:00,46.03,46.07,45.98,46.07,282512.0,44.2137,44.2521,44.1657,44.2521,282512.0
2024-01-26 11:30:00,46.07,46.07,46.0,46.05,194592.0,44.2521,44.2521,44.1849,44.2329,194592.0
2024-01-26 11:40:00,46.05,46.05,45.99,46.0,179968.0,44.2329,44.2329,44.1753,44.1849,179968.0
2024-01-26 11:50:00,46.0,46.11,45.98,46.11,288750.0,44.1849,44.2906,44.1657,44.2906,288750.0
2024-01-26 12:00:00,46.11,46.15,46.1,46.13,142861.0,44.2906,44.329,44.281,44.3098,142861.0
2024-01-26 12:10:00,46.13,46.14,46.07,46.12,126440.0,44.3098,44.3194,44.2521,44.3002,126440.0
2024-01-26 12:20:00,46.13,46.15,46.08,46.09,170280.0,44.3098,44.329,44.2617,44.2713,170280.0
2024-01-26 12:30:00,46.1,46.1,45.98,45.98,285674.0,44.281,44.281,44.1657,44.1657,285674.0
2024-01-26 12:40:00,45.98,45.99,45.87,45.88,171918.0,44.1657,44.1753,44.06,44.0696,171918.0
2024-01-26 12:50:00,45.88,45.95,45.85,45.95,264246.0,44.0696,44.1369,44.0408,44.1369,264246.0
2024-01-26 13:00:00,45.95,45.95,45.83,45.83,146376.0,44.1369,44.1369,44.0216,44.0216,146376.0
2024-01-26 13:10:00,45.84,45.94,45.82,45.94,173618.0,44.0312,44.1273,44.012,44.1273,173618.0
2024-01-26 13:20:00,45.94,45.99,45.9,45.94,217416.0,44.1273,44.1753,44.0888,44.1273,217416.0
2024-01-26 13:30:00,45.94,45.99,45.94,45.95,120568.0,44.1273,44.1753,44.1273,44.1369,120568.0
2024-01-26 13:40:00,45.94,45.94,45.85,45.87,150053.0,44.1273,44.1273,44.0408,44.06,150053.0
2024-01-26 13:50:00,45.86,45.96,45.85,45.93,356719.0,44.0504,44.1465,44.0408,44.1177,356719.0
2024-01-26 14:00:00,45.94,45.97,45.91,45.96,173144.0,44.1273,44.1561,44.0984,44.1465,173144.0
2024-01-26 14:10:00,45.96,45.99,45.91,45.92,253313.0,44.1465,44.1753,44.0984,44.1081,253313.0
2024-01-26 14:20:00,45.93,46.06,45.91,46.05,249365.0,44.1177,44.2425,44.0984,44.2329,249365.0
2024-01-26 14:30:00,46.05,46.06,45.99,46.05,260260.0,44.2329,44.2425,44.1753,44.2329,260260.0
2024-01-26 14:40:00,46.05,46.09,46.04,46.08,190666.0,44.2329,44.2713,44.2233,44.2617,190666.0
2024-01-26 14:50:00,46.08,46.1,46.02,46.09,265390.0,44.2617,44.281,44.2041,44.2713,265390.0
2024-01-26 15:00:00,46.09,46.2,46.06,46.2,347651.0,44.2713,44.377,44.2425,44.377,347651.0
2024-01-26 15:10:00,46.19,46.26,46.17,46.2,371436.0,44.3674,44.4346,44.3482,44.377,371436.0
2024-01-26 15:20:00,46.2,46.27,46.19,46.27,414251.0,44.377,44.4442,44.3674,44.4442,414251.0
2024-01-26 15:30:00,46.27,46.3,46.24,46.24,502054.0,44.4442,44.4731,44.4154,44.4154,502054.0
2024-01-26 15:40:00,46.24,46.32,46.22,46.28,714851.0,44.4154,44.4923,44.3962,44.4538,714851.0
2024-01-26 15:50:00,46.28,46.31,46.22,46.24,1820652.0,44.4538,44.4827,44.3962,44.4154,1820652.0
2024-01-29 09:30:00,46.08,46.47,46.02,46.3,738482.0,44.2617,44.6364,44.2041,44.4731,738482.0
2024-01-29 09:40:00,46.3,46.31,46.14,46.28,338694.0,44.4731,44.4827,44.3194,44.4538,338694.0
2024-01-29 09:50:00,46.28,46.33,46.19,46.32,204471.0,44.4538,44.5019,44.3674,44.4923,204471.0
2024-01-29 10:00:00,46.32,46.51,46.32,46.5,428157.0,44.4923,44.6748,44.4923,44.6652,428157.0
2024-01-29 10:10:00,46.5,46.5,46.29,46.36,349384.0,44.6652,44.6652,44.4635,44.5307,349384.0
2024-01-29 10:20:00,46.36,46.36,46.1,46.14,263661.0,44.5307,44.5307,44.281,44.3194,263661.0
2024-01-29 10:30:00,46.13,46.21,46.05,46.12,248559.0,44.3098,44.3866,44.2329,44.3002,248559.0
2024-01-29 10:40:00,46.11,46.13,46.0,46.03,330404.0,44.2906,44.3098,44.1849,44.2137,330404.0
2024-01-29 10:50:00,46.03,46.08,45.95,45.98,490601.0,44.2137,44.2617,44.1369,44.1657,490601.0
2024-01-29 11:00:00,45.99,46.08,45.93,46.05,242200.0,44.1753,44.2617,44.1177,44.2329,242200.0
2024-01-29 11:10:00,46.06,46.12,46.06,46.11,157117.0,44.2425,44.3002,44.2425,44.2906,157117.0
2024-01-29 11:20:00,46.11,46.11,46.02,46.11,247258.0,44.2906,44.2906,44.2041,44.2906,247258.0
2024-01-29 11:30:00,46.11,46.16,46.08,46.14,204799.0,44.2906,44.3386,44.2617,44.3194,204799.0
2024-01-29 11:40:00,46.15,46.22,46.13,46.18,216579.0,44.329,44.3962,44.3098,44.3578,216579.0
2024-01-29 11:50:00,46.18,46.21,46.17,46.2,165172.0,44.3578,44.3866,44.3482,44.377,165172.0
2024-01-29 12:00:00,46.2,46.21,46.15,46.17,269326.0,44.377,44.3866,44.329,44.3482,269326.0
2024-01-29 12:10:00,46.18,46.19,45.93,45.95,397390.0,44.3578,44.3674,44.1177,44.1369,397390.0
2024-01-29 12:20:00,45.95,46.05,45.91,45.97,336178.0,44.1369,44.2329,44.0984,44.1561,336178.0
2024-01-29 12:30:00,45.97,46.0,45.93,45.98,336192.0,44.1561,44.1849,44.1177,44.1657,336192.0
2024-01-29 12:40:00,45.98,46.02,45.86,45.88,298476.0,44.1657,44.2041,44.0504,44.0696,298476.0
2024-01-29 12:50:00,45.87,45.92,45.86,45.88,234448.0,44.06,44.1081,44.0504,44.0696,234448.0
2024-01-29 13:00:00,45.89,45.89,45.81,45.87,216209.0,44.0792,44.0792,44.0024,44.06,216209.0
2024-01-29 13:10:00,45.86,45.94,45.82,45.92,148166.0,44.0504,44.1273,44.012,44.1081,148166.0
2024-01-29 13:20:00,45.92,45.99,45.91,45.98,160027.0,44.1081,44.1753,44.0984,44.1657,160027.0
2024-01-29 13:30:00,45.99,46.0,45.9,45.91,150645.0,44.1753,44.1849,44.0888,44.0984,150645.0
2024-01-29 13:40:00,45.91,45.97,45.9,45.96,134447.0,44.0984,44.1561,44.0888,44.1465,134447.0
2024-01-29 13:50:00,45.95,45.98,45.87,45.91,180086.0,44.1369,44.1657,44.06,44.0984,180086.0
2024-01-29 14:00:00,45.91,45.94,45.89,45.94,152273.0,44.0984,44.1273,44.0792,44.1273,152273.0
2024-01-29 14:10:00,45.94,45.99,45.93,45.94,175468.0,44.1273,44.1753,44.1177,44.1273,175468.0
2024-01-29 14:20:00,45.95,46.03,45.94,46.03,253464.0,44.1369,44.2137,44.1273,44.2137,253464.0
2024-01-29 14:30:00,46.03,46.08,46.01,46.05,167849.0,44.2137,44.2617,44.1945,44.2329,167849.0
2024-01-29 14:40:00,46.05,46.09,46.01,46.02,223988.0,44.2329,44.2713,44.1945,44.2041,223988.0
2024-01-29 14:50:00,46.02,46.07,46.0,46.05,225387.0,44.2041,44.2521,44.1849,44.2329,225387.0
2024-01-29 15:00:00,46.06,46.15,46.05,46.09,301203.0,44.2425,44.329,44.2329,44.2713,301203.0
2024-01-29 15:10:00,46.09,46.19,46.07,46.17,236944.0,44.2713,44.3674,44.2521,44.3482,236944.0
2024-01-29 15:20:00,46.18,46.22,46.09,46.11,476306.0,44.3578,44.3962,44.2713,44.2906,476306.0
2024-01-29 15:30:00,46.12,46.15,46.02,46.05,482185.0,44.3002,44.329,44.2041,44.2329,482185.0
2024-01-29 15:40:00,46.05,46.15,46.03,46.14,443897.0,44.2329,44.329,44.2137,44.3194,443897.0
2024-01-29 15:50:00,46.14,46.18,46.1,46.13,1643458.0,44.3194,44.3578,44.281,44.3098,1643458.0
2024-01-30 09:30:00,46.4,46.48,46.2,46.26,612965.0,44.5691,44.646,44.377,44.4346,612965.0
2024-01-30 09:40:00,46.27,46.32,46.13,46.14,242610.0,44.4442,44.4923,44.3098,44.3194,242610.0
2024-01-30 09:50:00,46.13,46.17,46.01,46.12,386275.0,44.3098,44.3482,44.1945,44.3002,386275.0
2024-01-30 10:00:00,46.12,46.23,46.04,46.23,205178.0,44.3002,44.4058,44.2233,44.4058,205178.0
2024-01-30 10:10:00,46.25,46.32,46.19,46.26,265052.0,44.425,44.4923,44.3674,44.4346,265052.0
2024-01-30 10:20:00,46.25,46.32,46.17,46.29,190967.0,44.425,44.4923,44.3482,44.4635,190967.0
2024-01-30 10:30:00,46.29,46.48,46.28,46.47,186529.0,44.4635,44.646,44.4538,44.6364,186529.0
2024-01-30 10:40:00,46.47,46.61,46.44,46.57,367928.0,44.6364,44.7708,44.6075,44.7324,367928.0
2024-01-30 10:50:00,46.56,46.56,46.45,46.54,297600.0,44.7228,44.7228,44.6171,44.7036,297600.0
2024-01-30 11:00:00,46.54,46.67,46.47,46.59,330448.0,44.7036,44.8285,44.6364,44.7516,330448.0
2024-01-30 11:10:00,46.59,46.6,46.52,46.58,231722.0,44.7516,44.7612,44.6844,44.742,231722.0
2024-01-30 11:20:00,46.57,46.62,46.48,46.48,263102.0,44.7324,44.7804,44.646,44.646,263102.0
2024-01-30 11:30:00,46.49,46.53,46.41,46.43,192602.0,44.6556,44.694,44.5787,44.5979,192602.0
2024-01-30 11:40:00,46.43,46.53,46.42,46.51,213577.0,44.5979,44.694,44.5883,44.6748,213577.0
2024-01-30 11:50:00,46.51,46.61,46.5,46.58,217691.0,44.6748,44.7708,44.6652,44.742,217691.0
2024-01-30 12:00:00,46.58,46.71,46.56,46.71,224355.0,44.742,44.8669,44.7228,44.8669,224355.0
2024-01-30 12:10:00,46.71,46.76,46.69,46.75,248882.0,44.8669,44.9149,44.8477,44.9053,248882.0
2024-01-30 12:20:00,46.75,46.78,46.6,46.61,227769.0,44.9053,44.9341,44.7612,44.7708,227769.0
2024-01-30 12:30:00,46.61,46.68,46.6,46.66,231329.0,44.7708,44.8381,44.7612,44.8189,231329.0
2024-01-30 12:40:00,46.66,46.67,46.62,46.65,132127.0,44.8189,44.8285,44.7804,44.8092,132127.0
2024-01-30 12:50:00,46.64,46.72,46.63,46.72,181755.0,44.7996,44.8765,44.79,44.8765,181755.0
2024-01-30 13:00:00,46.72,46.73,46.66,46.71,182281.0,44.8765,44.8861,44.8189,44.8669,182281.0
2024-01-30 13:10:00,46.71,46.72,46.67,46.72,141530.0,44.8669,44.8765,44.8285,44.8765,141530.0
2024-01-30 13:20:00,46.71,46.73,46.69,46.72,119543.0,44.8669,44.8861,44.8477,44.8765,119543.0
2024-01-30 13:30:00,46.72,46.73,46.63,46.68,191127.0,44.8765,44.8861,44.79,44.8381,191127.0
2024-01-30 13:40:00,46.68,46.7,46.65,46.69,164200.0,44.8381,44.8573,44.8092,44.8477,164200.0
2024-01-30 13:50:00,46.69,46.7,46.62,46.64,202465.0,44.8477,44.8573,44.7804,44.7996,202465.0
2024-01-30 14:00:00,46.64,46.71,46.63,46.71,144123.0,44.7996,44.8669,44.79,44.8669,144123.0
2024-01-30 14:10:00,46.71,46.78,46.7,46.78,153209.0,44.8669,44.9341,44.8573,44.9341,153209.0
2024-01-30 14:20:00,46.78,46.83,46.76,46.83,185871.0,44.9341,44.9821,44.9149,44.9821,185871.0
2024-01-30 14:30:00,46.83,46.84,46.75,46.76,177135.0,44.9821,44.9918,44.9053,44.9149,177135.0
2024-01-30 14:40:00,46.76,46.79,46.73,46.76,172901.0,44.9149,44.9437,44.8861,44.9149,172901.0
2024-01-30 14:50:00,46.76,46.76,46.72,46.73,152688.0,44.9149,44.9149,44.8765,44.8861,152688.0
2024-01-30 15:00:00,46.73,46.74,46.69,46.7,193646.0,44.8861,44.8957,44.8477,44.8573,193646.0
2024-01-30 15:10:00,46.7,46.74,46.65,46.65,189011.0,44.8573,44.8957,44.8092,44.8092,189011.0
2024-01-30 15:20:00,46.65,46.7,46.64,46.65,253663.0,44.8092,44.8573,44.7996,44.8092,253663.0
2024-01-30 15:30:00,46.65,46.68,46.6,46.63,273195.0,44.8092,44.8381,44.7612,44.79,273195.0
2024-01-30 15:40:00,46.63,46.69,46.63,46.69,381472.0,44.79,44.8477,44.79,44.8477,381472.0
2024-01-30 15:50:00,46.69,46.7,46.63,46.66,1759452.0,44.8477,44.8573,44.79,44.8189,1759452.0
2024-01-31 09:30:00,46.63,47.03,46.57,46.97,764045.0,44.79,45.1743,44.7324,45.1166,764045.0
2024-01-31 09:40:00,46.96,47.06,46.86,46.98,424788.0,45.107,45.2031,45.011,45.1262,424788.0
2024-01-31 09:50:00,46.98,47.11,46.9,46.9,344745.0,45.1262,45.2511,45.0494,45.0494,344745.0
2024-01-31 10:00:00,46.91,46.91,46.62,46.71,253670.0,45.059,45.059,44.7804,44.8669,253670.0
2024-01-31 10:10:00,46.71,46.9,46.7,46.73,298157.0,44.8669,45.0494,44.8573,44.8861,298157.0
2024-01-31 10:20:00,46.73,46.8,46.66,46.8,235131.0,44.8861,44.9533,44.8189,44.9533,235131.0
2024-01-31 10:30:00,46.8,46.94,46.79,46.83,234990.0,44.9533,45.0878,44.9437,44.9821,234990.0
2024-01-31 10:40:00,46.84,46.95,46.81,46.88,183774.0,44.9918,45.0974,44.9629,45.0302,183774.0
2024-01-31 10:50:00,46.87,46.88,46.66,46.68,201913.0,45.0206,45.0302,44.8189,44.8381,201913.0
2024-01-31 11:00:00,46.68,46.7,46.63,46.68,181620.0,44.8381,44.8573,44.79,44.8381,181620.0
2024-01-31 11:10:00,46.68,46.74,46.57,46.59,238560.0,44.8381,44.8957,44.7324,44.7516,238560.0
2024-01-31 11:20:00,46.58,46.66,46.56,46.63,156954.0,44.742,44.8189,44.7228,44.79,156954.0
2024-01-31 11:30:00,46.63,46.67,46.61,46.66,168330.0,44.79,44.8285,44.7708,44.8189,168330.0
2024-01-31 11:40:00,46.66,46.66,46.59,46.64,132406.0,44.8189,44.8189,44.7516,44.7996,132406.0
2024-01-31 11:50:00,46.64,46.69,46.64,46.68,142787.0,44.7996,44.8477,44.7996,44.8381,142787.0
2024-01-31 12:00:00,46.68,46.76,46.67,46.75,134598.0,44.8381,44.9149,44.8285,44.9053,134598.0
2024-01-31 12:10:00,46.76,46.76,46.64,46.71,218160.0,44.9149,44.9149,44.7996,44.8669,218160.0
2024-01-31 12:20:00,46.71,46.71,46.64,46.68,140271.0,44.8669,44.8669,44.7996,44.8381,140271.0
2024-01-31 12:30:00,46.68,46.68,46.58,46.59,150667.0,44.8381,44.8381,44.742,44.7516,150667.0
2024-01-31 12:40:00,46.59,46.69,46.58,46.68,196798.0,44.7516,44.8477,44.742,44.8381,196798.0
2024-01-31 12:50:00,46.68,46.73,46.67,46.71,129414.0,44.8381,44.8861,44.8285,44.8669,129414.0
2024-01-31 13:00:00,46.72,46.74,46.68,46.71,101328.0,44.8765,44.8957,44.8381,44.8669,101328.0
2024-01-31 13:10:00,46.7,46.72,46.66,46.69,101370.0,44.8573,44.8765,44.8189,44.8477,101370.0
2024-01-31 13:20:00,46.7,46.7,46.62,46.66,129829.0,44.8573,44.8573,44.7804,44.8189,129829.0
2024-01-31 13:30:00,46.66,46.68,46.61,46.65,131277.0,44.8189,44.8381,44.7708,44.8092,131277.0
2024-01-31 13:40:00,46.65,46.71,46.64,46.71,101265.0,44.8092,44.8669,44.7996,44.8669,101265.0
2024-01-31 13:50:00,46.71,46.75,46.7,46.74,159657.0,44.8669,44.9053,44.8573,44.8957,159657.0
2024-01-31 14:00:00,46.74,46.77,46.59,46.67,220855.0,44.8957,44.9245,44.7516,44.8285,220855.0
2024-01-31 14:10:00,46.68,46.76,46.67,46.69,178166.0,44.8381,44.9149,44.8285,44.8477,178166.0
2024-01-31 14:20:00,46.68,46.77,46.67,46.71,141706.0,44.8381,44.9245,44.8285,44.8669,141706.0
2024-01-31 14:30:00,46.7,46.84,46.65,46.82,242364.0,44.8573,44.9918,44.8092,44.9725,242364.0
2024-01-31 14:40:00,46.82,46.9,46.8,46.82,211377.0,44.9725,45.0494,44.9533,44.9725,211377.0
2024-01-31 14:50:00,46.82,46.82,46.63,46.65,172650.0,44.9725,44.9725,44.79,44.8092,172650.0
2024-01-31 15:00:00,46.65,46.66,46.37,46.47,281811.0,44.8092,44.8189,44.5403,44.6364,281811.0
2024-01-31 15:10:00,46.47,46.54,46.41,46.41,244496.0,44.6364,44.7036,44.5787,44.5787,244496.0
2024-01-31 15:20:00,46.42,46.55,46.42,46.52,266345.0,44.5883,44.7132,44.5883,44.6844,266345.0
2024-01-31 15:30:00,46.52,46.55,46.4,46.54,389216.0,44.6844,44.7132,44.5691,44.7036,389216.0
2024-01-31 15:40:00,46.54,46.63,46.5,46.59,903864.0,44.7036,44.79,44.6652,44.7516,903864.0
2024-01-31 15:50:00,46.59,46.73,46.54,46.54,2223039.0,44.7516,44.8861,44.7036,44.7036,2223039.0
2024-02-01 09:30:00,46.74,47.11,46.74,47.0,915033.0,44.8957,45.2511,44.8957,45.1454,915033.0
2024-02-01 09:40:00,46.99,47.0,46.52,46.62,523353.0,45.1358,45.1454,44.6844,44.7804,523353.0
2024-02-01 09:50:00,46.62,46.62,46.18,46.29,644389.0,44.7804,44.7804,44.3578,44.4635,644389.0
2024-02-01 10:00:00,46.28,46.52,46.19,46.51,318439.0,44.4538,44.6844,44.3674,44.6748,318439.0
2024-02-01 10:10:00,46.51,46.66,46.5,46.65,247201.0,44.6748,44.8189,44.6652,44.8092,247201.0
2024-02-01 10:20:00,46.65,46.75,46.5,46.73,322040.0,44.8092,44.9053,44.6652,44.8861,322040.0
2024-02-01 10:30:00,46.74,46.81,46.71,46.8,152364.0,44.8957,44.9629,44.8669,44.9533,152364.0
2024-02-01 10:40:00,46.8,46.83,46.75,46.78,892406.0,44.9533,44.9821,44.9053,44.9341,892406.0
2024-02-01 10:50:00,46.78,46.8,46.53,46.53,237369.0,44.9341,44.9533,44.694,44.694,237369.0
2024-02-01 11:00:00,46.53,46.57,46.48,46.51,256447.0,44.694,44.7324,44.646,44.6748,256447.0
2024-02-01 11:10:00,46.5,46.63,46.45,46.62,411919.0,44.6652,44.79,44.6171,44.7804,411919.0
2024-02-01 11:20:00,46.62,46.68,46.58,46.64,233656.0,44.7804,44.8381,44.742,44.7996,233656.0
2024-02-01 11:30:00,46.65,46.73,46.63,46.72,228183.0,44.8092,44.8861,44.79,44.8765,228183.0
2024-02-01 11:40:00,46.72,46.75,46.63,46.66,195887.0,44.8765,44.9053,44.79,44.8189,195887.0
2024-02-01 11:50:00,46.66,46.73,46.64,46.71,436652.0,44.8189,44.8861,44.7996,44.8669,436652.0
2024-02-01 12:00:00,46.72,46.9,46.7,46.87,615095.0,44.8765,45.0494,44.8573,45.0206,615095.0
2024-02-01 12:10:00,46.88,46.89,46.74,46.75,233488.0,45.0302,45.0398,44.8957,44.9053,233488.0
2024-02-01 12:20:00,46.76,46.8,46.74,46.8,186747.0,44.9149,44.9533,44.8957,44.9533,186747.0
2024-02-01 12:30:00,46.79,46.79,46.66,46.67,202785.0,44.9437,44.9437,44.8189,44.8285,202785.0
2024-02-01 12:40:00,46.67,46.76,46.64,46.76,185172.0,44.8285,44.9149,44.7996,44.9149,185172.0
2024-02-01 12:50:00,46.76,46.82,46.7,46.75,314135.0,44.9149,44.9725,44.8573,44.9053,314135.0
2024-02-01 13:00:00,46.75,46.76,46.51,46.53,190162.0,44.9053,44.9149,44.6748,44.694,190162.0
2024-02-01 13:10:00,46.53,46.58,46.5,46.54,240909.0,44.694,44.742,44.6652,44.7036,240909.0
2024-02-01 13:20:00,46.54,46.58,46.53,46.57,156366.0,44.7036,44.742,44.694,44.7324,156366.0
2024-02-01 13:30:00,46.57,46.64,46.52,46.55,154344.0,44.7324,44.7996,44.6844,44.7132,154344.0
2024-02-01 13:40:00,46.56,46.6,46.52,46.58,167139.0,44.7228,44.7612,44.6844,44.742,167139.0
2024-02-01 13:50:00,46.58,46.63,46.57,46.62,119599.0,44.742,44.79,44.7324,44.7804,119599.0
2024-02-01 14:00:00,46.63,46.69,46.61,46.68,143848.0,44.79,44.8477,44.7708,44.8381,143848.0
2024-02-01 14:10:00,46.68,46.68,46.6,46.68,143165.0,44.8381,44.8381,44.7612,44.8381,143165.0
2024-02-01 14:20:00,46.68,46.71,46.66,46.68,228690.0,44.8381,44.8669,44.8189,44.8381,228690.0
2024-02-01 14:30:00,46.68,46.73,46.64,46.69,224941.0,44.8381,44.8861,44.7996,44.8477,224941.0
2024-02-01 14:40:00,46.69,46.72,46.62,46.64,203979.0,44.8477,44.8765,44.7804,44.7996,203979.0
2024-02-01 14:50:00,46.64,46.74,46.63,46.73,261980.0,44.7996,44.8957,44.79,44.8861,261980.0
2024-02-01 15:00:00,46.73,46.81,46.7,46.76,308761.0,44.8861,44.9629,44.8573,44.9149,308761.0
2024-02-01 15:10:00,46.76,46.77,46.65,46.75,373051.0,44.9149,44.9245,44.8092,44.9053,373051.0
2024-02-01 15:20:00,46.75,46.76,46.67,46.75,393360.0,44.9053,44.9149,44.8285,44.9053,393360.0
2024-02-01 15:30:00,46.75,46.76,46.69,46.75,464142.0,44.9053,44.9149,44.8477,44.9053,464142.0
2024-02-01 15:40:00,46.75,46.75,46.69,46.73,474256.0,44.9053,44.9053,44.8477,44.8861,474256.0
2024-02-01 15:50:00,46.73,46.76,46.69,46.72,1406510.0,44.8861,44.9149,44.8477,44.8765,1406510.0
2024-02-02 09:30:00,45.33,45.82,45.31,45.52,1566807.0,43.5413,44.012,43.5221,43.7238,1566807.0
2024-02-02 09:40:00,45.53,45.62,45.08,45.23,1070623.0,43.7334,43.8199,43.3012,43.4453,1070623.0
2024-02-02 09:50:00,45.23,45.31,44.93,44.93,825496.0,43.4453,43.5221,43.1571,43.1571,825496.0
2024-02-02 10:00:00,44.95,45.1,44.87,44.95,526605.0,43.1763,43.3204,43.0995,43.1763,526605.0
2024-02-02 10:10:00,44.95,45.12,44.94,45.07,417943.0,43.1763,43.3396,43.1667,43.2916,417943.0
2024-02-02 10:20:00,45.06,45.18,44.95,45.1,331671.0,43.282,43.3973,43.1763,43.3204,331671.0
2024-02-02 10:30:00,45.1,45.26,45.1,45.25,334078.0,43.3204,43.4741,43.3204,43.4645,334078.0
2024-02-02 10:40:00,45.25,45.41,45.24,45.33,448164.0,43.4645,43.6182,43.4549,43.5413,448164.0
2024-02-02 10:50:00,45.32,45.32,44.99,45.22,446000.0,43.5317,43.5317,43.2148,43.4357,446000.0
2024-02-02 11:00:00,45.23,45.28,45.08,45.2,389577.0,43.4453,43.4933,43.3012,43.4165,389577.0
2024-02-02 11:10:00,45.2,45.27,45.15,45.26,303892.0,43.4165,43.4837,43.3684,43.4741,303892.0
2024-02-02 11:20:00,45.26,45.26,45.11,45.21,273816.0,43.4741,43.4741,43.33,43.4261,273816.0
2024-02-02 11:30:00,45.21,45.35,45.21,45.34,226598.0,43.4261,43.5605,43.4261,43.5509,226598.0
2024-02-02 11:40:00,45.34,45.48,45.33,45.45,214179.0,43.5509,43.6854,43.5413,43.6566,214179.0
2024-02-02 11:50:00,45.44,45.46,45.26,45.27,248523.0,43.647,43.6662,43.4741,43.4837,248523.0
2024-02-02 12:00:00,45.27,45.28,45.1,45.21,416408.0,43.4837,43.4933,43.3204,43.4261,416408.0
2024-02-02 12:10:00,45.22,45.25,45.08,45.16,283074.0,43.4357,43.4645,43.3012,43.378,283074.0
2024-02-02 12:20:00,45.16,45.23,45.04,45.22,278033.0,43.378,43.4453,43.2628,43.4357,278033.0
2024-02-02 12:30:00,45.23,45.24,45.08,45.16,353345.0,43.4453,43.4549,43.3012,43.378,353345.0
2024-02-02 12:40:00,45.16,45.18,44.97,45.04,359748.0,43.378,43.3973,43.1955,43.2628,359748.0
2024-02-02 12:50:00,45.04,45.09,44.98,45.09,225300.0,43.2628,43.3108,43.2051,43.3108,225300.0
2024-02-02 13:00:00,45.09,45.21,45.07,45.14,379547.0,43.3108,43.4261,43.2916,43.3588,379547.0
2024-02-02 13:10:00,45.14,45.19,45.07,45.15,274628.0,43.3588,43.4069,43.2916,43.3684,274628.0
2024-02-02 13:20:00,45.15,45.19,45.03,45.05,321010.0,43.3684,43.4069,43.2532,43.2724,321010.0
2024-02-02 13:30:00,45.05,45.08,44.95,44.98,232937.0,43.2724,43.3012,43.1763,43.2051,232937.0
2024-02-02 13:40:00,44.98,45.01,44.92,44.98,351365.0,43.2051,43.234,43.1475,43.2051,351365.0
2024-02-02 13:50:00,44.97,45.01,44.89,45.0,265907.0,43.1955,43.234,43.1187,43.2244,265907.0
2024-02-02 14:00:00,45.0,45.14,44.98,45.14,397382.0,43.2244,43.3588,43.2051,43.3588,397382.0
2024-02-02 14:10:00,45.14,45.18,45.12,45.16,218715.0,43.3588,43.3973,43.3396,43.378,218715.0
2024-02-02 14:20:00,45.16,45.29,45.15,45.29,190640.0,43.378,43.5029,43.3684,43.5029,190640.0
2024-02-02 14:30:00,45.29,45.37,45.28,45.36,195718.0,43.5029,43.5798,43.4933,43.5702,195718.0
2024-02-02 14:40:00,45.36,45.43,45.34,45.36,205139.0,43.5702,43.6374,43.5509,43.5702,205139.0
2024-02-02 14:50:00,45.36,45.4,45.3,45.34,264864.0,43.5702,43.6086,43.5125,43.5509,264864.0
2024-02-02 15:00:00,45.34,45.37,45.26,45.36,292077.0,43.5509,43.5798,43.4741,43.5702,292077.0
2024-02-02 15:10:00,45.36,45.43,45.33,45.43,296659.0,43.5702,43.6374,43.5413,43.6374,296659.0
2024-02-02 15:20:00,45.43,45.43,45.27,45.41,323243.0,43.6374,43.6374,43.4837,43.6182,323243.0
2024-02-02 15:30:00,45.41,45.41,45.26,45.27,445830.0,43.6182,43.6182,43.4741,43.4837,445830.0
2024-02-02 15:40:00,45.27,45.27,45.17,45.2,683885.0,43.4837,43.4837,43.3876,43.4165,683885.0
2024-02-02 15:50:00,45.19,45.19,45.04,45.08,1990567.0,43.4069,43.4069,43.2628,43.3012,1990567.0
2024-02-05 09:30:00,44.91,45.38,44.78,45.24,760617.0,43.1379,43.5894,43.013,43.4549,760617.0
2024-02-05 09:40:00,45.25,45.28,45.12,45.22,404393.0,43.4645,43.4933,43.3396,43.4357,404393.0
2024-02-05 09:50:00,45.22,45.27,45.06,45.16,262607.0,43.4357,43.4837,43.282,43.378,262607.0
2024-02-05 10:00:00,45.16,45.26,45.08,45.16,429546.0,43.378,43.4741,43.3012,43.378,429546.0
2024-02-05 10:10:00,45.16,45.27,45.06,45.19,308350.0,43.378,43.4837,43.282,43.4069,308350.0
2024-02-05 10:20:00,45.19,45.28,45.13,45.23,339457.0,43.4069,43.4933,43.3492,43.4453,339457.0
2024-02-05 10:30:00,45.23,45.23,45.12,45.2,231228.0,43.4453,43.4453,43.3396,43.4165,231228.0
2024-02-05 10:40:00,45.2,45.27,45.12,45.14,323151.0,43.4165,43.4837,43.3396,43.3588,323151.0
2024-02-05 10:50:00,45.14,45.19,45.08,45.17,292602.0,43.3588,43.4069,43.3012,43.3876,292602.0
2024-02-05 11:00:00,45.16,45.17,45.0,45.16,267853.0,43.378,43.3876,43.2244,43.378,267853.0
2024-02-05 11:10:00,45.16,45.23,45.13,45.15,175045.0,43.378,43.4453,43.3492,43.3684,175045.0
2024-02-05 11:20:00,45.15,45.17,44.98,45.04,218577.0,43.3684,43.3876,43.2051,43.2628,218577.0
2024-02-05 11:30:00,45.05,45.07,44.99,45.05,172534.0,43.2724,43.2916,43.2148,43.2724,172534.0
2024-02-05 11:40:00,45.05,45.06,44.93,44.94,195258.0,43.2724,43.282,43.1571,43.1667,195258.0
2024-02-05 11:50:00,44.93,44.98,44.89,44.91,170648.0,43.1571,43.2051,43.1187,43.1379,170648.0
2024-02-05 12:00:00,44.9,44.98,44.87,44.98,162125.0,43.1283,43.2051,43.0995,43.2051,162125.0
2024-02-05 12:10:00,44.98,45.09,44.97,45.03,218355.0,43.2051,43.3108,43.1955,43.2532,218355.0
2024-02-05 12:20:00,45.03,45.08,45.01,45.08,181619.0,43.2532,43.3012,43.234,43.3012,181619.0
2024-02-05 12:30:00,45.08,45.1,45.01,45.03,177922.0,43.3012,43.3204,43.234,43.2532,177922.0
2024-02-05 12:40:00,45.03,45.06,44.97,44.99,159000.0,43.2532,43.282,43.1955,43.2148,159000.0
2024-02-05 12:50:00,44.98,45.03,44.97,45.01,126131.0,43.2051,43.2532,43.1955,43.234,126131.0
2024-02-05 13:00:00,45.01,45.02,44.96,44.99,115214.0,43.234,43.2436,43.1859,43.2148,115214.0
2024-02-05 13:10:00,44.98,45.04,44.96,45.03,127346.0,43.2051,43.2628,43.1859,43.2532,127346.0
2024-02-05 13:20:00,45.02,45.03,44.94,44.95,209746.0,43.2436,43.2532,43.1667,43.1763,209746.0
2024-02-05 13:30:00,44.94,44.97,44.9,44.93,119447.0,43.1667,43.1955,43.1283,43.1571,119447.0
2024-02-05 13:40:00,44.93,45.04,44.92,45.02,105083.0,43.1571,43.2628,43.1475,43.2436,105083.0
2024-02-05 13:50:00,45.03,45.08,45.01,45.07,207733.0,43.2532,43.3012,43.234,43.2916,207733.0
2024-02-05 14:00:00,45.06,45.06,45.0,45.02,133903.0,43.282,43.282,43.2244,43.2436,133903.0
2024-02-05 14:10:00,45.03,45.08,45.01,45.05,164075.0,43.2532,43.3012,43.234,43.2724,164075.0
2024-02-05 14:20:00,45.05,45.07,45.02,45.04,119263.0,43.2724,43.2916,43.2436,43.2628,119263.0
2024-02-05 14:30:00,45.04,45.09,45.02,45.06,220003.0,43.2628,43.3108,43.2436,43.282,220003.0
2024-02-05 14:40:00,45.05,45.11,45.04,45.11,173634.0,43.2724,43.33,43.2628,43.33,173634.0
2024-02-05 14:50:00,45.1,45.12,45.06,45.07,181472.0,43.3204,43.3396,43.282,43.2916,181472.0
2024-02-05 15:00:00,45.07,45.09,44.97,44.98,185282.0,43.2916,43.3108,43.1955,43.2051,185282.0
2024-02-05 15:10:00,44.98,45.0,44.91,45.0,218597.0,43.2051,43.2244,43.1379,43.2244,218597.0
2024-02-05 15:20:00,45.0,45.07,44.98,45.05,263380.0,43.2244,43.2916,43.2051,43.2724,263380.0
2024-02-05 15:30:00,45.05,45.11,45.02,45.03,258482.0,43.2724,43.33,43.2436,43.2532,258482.0
2024-02-05 15:40:00,45.03,45.04,44.93,44.93,279142.0,43.2532,43.2628,43.1571,43.1571,279142.0
2024-02-05 15:50:00,44.94,45.0,44.84,44.86,978861.0,43.1667,43.2244,43.0707,43.0899,978861.0
2024-02-06 09:30:00,44.94,44.94,44.61,44.86,483243.0,43.1667,43.1667,42.8497,43.0899,483243.0
2024-02-06 09:40:00,44.86,44.87,44.75,44.82,323407.0,43.0899,43.0995,42.9842,43.0515,323407.0
2024-02-06 09:50:00,44.82,44.84,44.58,44.59,391338.0,43.0515,43.0707,42.8209,42.8305,391338.0
2024-02-06 10:00:00,44.58,44.58,44.46,44.5,487360.0,42.8209,42.8209,42.7057,42.7441,487360.0
2024-02-06 10:10:00,44.51,44.52,44.37,44.51,509114.0,42.7537,42.7633,42.6192,42.7537,509114.0
2024-02-06 10:20:00,44.5,44.55,44.41,44.45,369135.0,42.7441,42.7921,42.6576,42.6961,369135.0
2024-02-06 10:30:00,44.45,44.52,44.42,44.48,307982.0,42.6961,42.7633,42.6672,42.7249,307982.0
2024-02-06 10:40:00,44.49,44.52,44.42,44.43,472424.0,42.7345,42.7633,42.6672,42.6768,472424.0
2024-02-06 10:50:00,44.42,44.45,44.33,44.39,403518.0,42.6672,42.6961,42.5808,42.6384,403518.0
2024-02-06 11:00:00,44.39,44.42,44.31,44.34,490410.0,42.6384,42.6672,42.5616,42.5904,490410.0
2024-02-06 11:10:00,44.34,44.43,44.33,44.34,511746.0,42.5904,42.6768,42.5808,42.5904,511746.0
2024-02-06 11:20:00,44.35,44.42,44.31,44.33,380928.0,42.6,42.6672,42.5616,42.5808,380928.0
2024-02-06 11:30:00,44.34,44.36,44.19,44.29,272191.0,42.5904,42.6096,42.4463,42.5424,272191.0
2024-02-06 11:40:00,44.3,44.41,44.27,44.36,223914.0,42.552,42.6576,42.5232,42.6096,223914.0
2024-02-06 11:50:00,44.36,44.38,44.28,44.31,281916.0,42.6096,42.6288,42.5328,42.5616,281916.0
2024-02-06 12:00:00,44.31,44.4,44.3,44.39,441569.0,42.5616,42.648,42.552,42.6384,441569.0
2024-02-06 12:10:00,44.39,44.4,44.35,44.38,259735.0,42.6384,42.648,42.6,42.6288,259735.0
2024-02-06 12:20:00,44.37,44.39,44.32,44.39,430563.0,42.6192,42.6384,42.5712,42.6384,430563.0
2024-02-06 12:30:00,44.39,44.42,44.36,44.39,337669.0,42.6384,42.6672,42.6096,42.6384,337669.0
2024-02-06 12:40:00,44.39,44.41,44.35,44.4,275454.0,42.6384,42.6576,42.6,42.648,275454.0
2024-02-06 12:50:00,44.4,44.45,44.39,44.41,314210.0,42.648,42.6961,42.6384,42.6576,314210.0
2024-02-06 13:00:00,44.41,44.41,44.31,44.35,260986.0,42.6576,42.6576,42.5616,42.6,260986.0
2024-02-06 13:10:00,44.35,44.35,44.29,44.33,172637.0,42.6,42.6,42.5424,42.5808,172637.0
2024-02-06 13:20:00,44.33,44.34,44.31,44.33,187329.0,42.5808,42.5904,42.5616,42.5808,187329.0
2024-02-06 13:30:00,44.33,44.37,44.3,44.36,311336.0,42.5808,42.6192,42.552,42.6096,311336.0
2024-02-06 13:40:00,44.36,44.46,44.35,44.46,227133.0,42.6096,42.7057,42.6,42.7057,227133.0
2024-02-06 13:50:00,44.46,44.52,44.41,44.41,543383.0,42.7057,42.7633,42.6576,42.6576,543383.0
2024-02-06 14:00:00,44.42,44.43,44.21,44.22,169312.0,42.6672,42.6768,42.4655,42.4751,169312.0
2024-02-06 14:10:00,44.22,44.22,44.14,44.2,223559.0,42.4751,42.4751,42.3983,42.4559,223559.0
2024-02-06 14:20:00,44.2,44.31,44.18,44.24,251249.0,42.4559,42.5616,42.4367,42.4943,251249.0
2024-02-06 14:30:00,44.25,44.27,44.18,44.2,213278.0,42.504,42.5232,42.4367,42.4559,213278.0
2024-02-06 14:40:00,44.2,44.31,44.15,44.31,216850.0,42.4559,42.5616,42.4079,42.5616,216850.0
2024-02-06 14:50:00,44.32,44.35,44.31,44.33,156237.0,42.5712,42.6,42.5616,42.5808,156237.0
2024-02-06 15:00:00,44.33,44.33,44.22,44.23,201907.0,42.5808,42.5808,42.4751,42.4847,201907.0
2024-02-06 15:10:00,44.22,44.31,44.21,44.3,328931.0,42.4751,42.5616,42.4655,42.552,328931.0
2024-02-06 15:20:00,44.3,44.31,44.24,44.26,248127.0,42.552,42.5616,42.4943,42.5136,248127.0
2024-02-06 15:30:00,44.26,44.31,44.24,44.3,366402.0,42.5136,42.5616,42.4943,42.552,366402.0
2024-02-06 15:40:00,44.3,44.32,44.26,44.32,423841.0,42.552,42.5712,42.5136,42.5712,423841.0
2024-02-06 15:50:00,44.31,44.42,44.28,44.42,1397457.0,42.5616,42.6672,42.5328,42.6672,1397457.0
2024-02-07 09:30:00,44.57,44.79,44.33,44.33,650603.0,42.8113,43.0226,42.5808,42.5808,650603.0
2024-02-07 09:40:00,44.34,44.35,44.03,44.12,702060.0,42.5904,42.6,42.2926,42.3791,702060.0
2024-02-07 09:50:00,44.12,44.23,43.76,43.9,1578492.0,42.3791,42.4847,42.0333,42.1678,1578492.0
2024-02-07 10:00:00,43.9,43.94,43.59,43.6,831582.0,42.1678,42.2062,41.87,41.8796,831582.0
2024-02-07 10:10:00,43.61,43.87,43.59,43.83,456300.0,41.8892,42.1389,41.87,42.1005,456300.0
2024-02-07 10:20:00,43.83,43.86,43.58,43.74,695520.0,42.1005,42.1293,41.8604,42.0141,695520.0
2024-02-07 10:30:00,43.74,43.8,43.67,43.7,600867.0,42.0141,42.0717,41.9468,41.9757,600867.0
2024-02-07 10:40:00,43.71,43.87,43.69,43.86,431747.0,41.9853,42.1389,41.966,42.1293,431747.0
2024-02-07 10:50:00,43.87,43.88,43.72,43.75,596513.0,42.1389,42.1486,41.9949,42.0237,596513.0
2024-02-07 11:00:00,43.75,43.79,43.71,43.73,414428.0,42.0237,42.0621,41.9853,42.0045,414428.0
2024-02-07 11:10:00,43.74,43.79,43.68,43.68,350486.0,42.0141,42.0621,41.9564,41.9564,350486.0
2024-02-07 11:20:00,43.68,43.69,43.58,43.59,338517.0,41.9564,41.966,41.8604,41.87,338517.0
2024-02-07 11:30:00,43.59,43.64,43.56,43.58,357716.0,41.87,41.918,41.8412,41.8604,357716.0
2024-02-07 11:40:00,43.58,43.59,43.47,43.56,622759.0,41.8604,41.87,41.7547,41.8412,622759.0
2024-02-07 11:50:00,43.55,43.64,43.55,43.63,285346.0,41.8316,41.918,41.8316,41.9084,285346.0
2024-02-07 12:00:00,43.63,43.64,43.5,43.51,246174.0,41.9084,41.918,41.7835,41.7931,246174.0
2024-02-07 12:10:00,43.51,43.54,43.46,43.48,232355.0,41.7931,41.822,41.7451,41.7643,232355.0
2024-02-07 12:20:00,43.48,43.5,43.41,43.41,472325.0,41.7643,41.7835,41.6971,41.6971,472325.0
2024-02-07 12:30:00,43.41,43.44,43.35,43.4,684759.0,41.6971,41.7259,41.6395,41.6875,684759.0
2024-02-07 12:40:00,43.39,43.4,43.32,43.37,280808.0,41.6779,41.6875,41.6106,41.6587,280808.0
2024-02-07 12:50:00,43.36,43.42,43.34,43.39,313448.0,41.6491,41.7067,41.6299,41.6779,313448.0
2024-02-07 13:00:00,43.39,43.59,43.38,43.53,644409.0,41.6779,41.87,41.6683,41.8124,644409.0
2024-02-07 13:10:00,43.54,43.65,43.53,43.62,497201.0,41.822,41.9276,41.8124,41.8988,497201.0
2024-02-07 13:20:00,43.62,43.65,43.56,43.59,246185.0,41.8988,41.9276,41.8412,41.87,246185.0
2024-02-07 13:30:00,43.6,43.62,43.55,43.56,187770.0,41.8796,41.8988,41.8316,41.8412,187770.0
2024-02-07 13:40:00,43.57,43.6,43.45,43.45,1141491.0,41.8508,41.8796,41.7355,41.7355,1141491.0
2024-02-07 13:50:00,43.45,43.46,43.34,43.38,465903.0,41.7355,41.7451,41.6299,41.6683,465903.0
2024-02-07 14:00:00,43.38,43.41,43.29,43.3,385172.0,41.6683,41.6971,41.5818,41.5914,385172.0
2024-02-07 14:10:00,43.31,43.36,43.3,43.3,338272.0,41.601,41.6491,41.5914,41.5914,338272.0
2024-02-07 14:20:00,43.3,43.31,43.23,43.26,243749.0,41.5914,41.601,41.5242,41.553,243749.0
2024-02-07 14:30:00,43.25,43.27,43.17,43.24,299846.0,41.5434,41.5626,41.4666,41.5338,299846.0
2024-02-07 14:40:00,43.23,43.27,43.19,43.22,337893.0,41.5242,41.5626,41.4858,41.5146,337893.0
2024-02-07 14:50:00,43.21,43.24,43.1,43.1,463106.0,41.505,41.5338,41.3993,41.3993,463106.0
2024-02-07 15:00:00,43.1,43.14,43.03,43.05,560161.0,41.3993,41.4377,41.3321,41.3513,560161.0
2024-02-07 15:10:00,43.05,43.13,43.02,43.02,749814.0,41.3513,41.4281,41.3225,41.3225,749814.0
2024-02-07 15:20:00,43.02,43.13,43.02,43.07,666434.0,41.3225,41.4281,41.3225,41.3705,666434.0
2024-02-07 15:30:00,43.08,43.08,42.96,42.97,869583.0,41.3801,41.3801,41.2649,41.2745,869583.0
2024-02-07 15:40:00,42.97,42.98,42.87,42.87,942601.0,41.2745,41.2841,41.1784,41.1784,942601.0
2024-02-07 15:50:00,42.88,42.93,42.84,42.86,2893957.0,41.188,41.236,41.1496,41.1688,2893957.0
2024-02-08 09:30:00,43.01,43.06,42.2,42.22,1045364.0,41.3129,41.3609,40.5348,40.5541,1045364.0
2024-02-08 09:40:00,42.23,42.28,41.98,42.09,1183965.0,40.5637,40.6117,40.3235,40.4292,1183965.0
2024-02-08 09:50:00,42.09,42.16,42.01,42.09,1189029.0,40.4292,40.4964,40.3523,40.4292,1189029.0
2024-02-08 10:00:00,42.11,42.13,41.95,42.02,941263.0,40.4484,40.4676,40.2947,40.3619,941263.0
2024-02-08 10:10:00,42.02,42.04,41.92,42.0,487735.0,40.3619,40.3812,40.2659,40.3427,487735.0
2024-02-08 10:20:00,42.0,42.0,41.68,41.72,639998.0,40.3427,40.3427,40.0354,40.0738,639998.0
2024-02-08 10:30:00,41.72,41.78,41.59,41.62,783367.0,40.0738,40.1314,39.9489,39.9777,783367.0
2024-02-08 10:40:00,41.61,41.63,41.4,41.48,1175442.0,39.9681,39.9873,39.7664,39.8433,1175442.0
2024-02-08 10:50:00,41.48,41.6,41.48,41.52,1153566.0,39.8433,39.9585,39.8433,39.8817,1153566.0
2024-02-08 11:00:00,41.52,41.52,41.36,41.45,826833.0,39.8817,39.8817,39.728,39.8144,826833.0
2024-02-08 11:10:00,41.45,41.52,41.31,41.31,761326.0,39.8144,39.8817,39.68,39.68,761326.0
2024-02-08 11:20:00,41.32,41.42,41.31,41.38,1096365.0,39.6896,39.7856,39.68,39.7472,1096365.0
2024-02-08 11:30:00,41.38,41.4,41.3,41.33,743132.0,39.7472,39.7664,39.6704,39.6992,743132.0
2024-02-08 11:40:00,41.33,41.66,41.33,41.65,944775.0,39.6992,40.0161,39.6992,40.0065,944775.0
2024-02-08 11:50:00,41.65,41.68,41.56,41.59,778803.0,40.0065,40.0354,39.9201,39.9489,778803.0
2024-02-08 12:00:00,41.59,41.61,41.47,41.49,610285.0,39.9489,39.9681,39.8336,39.8529,610285.0
2024-02-08 12:10:00,41.5,41.52,41.44,41.5,453370.0,39.8625,39.8817,39.8048,39.8625,453370.0
2024-02-08 12:20:00,41.5,41.58,41.42,41.55,481796.0,39.8625,39.9393,39.7856,39.9105,481796.0
2024-02-08 12:30:00,41.55,41.55,41.38,41.38,397094.0,39.9105,39.9105,39.7472,39.7472,397094.0
2024-02-08 12:40:00,41.39,41.65,41.38,41.48,915110.0,39.7568,40.0065,39.7472,39.8433,915110.0
2024-02-08 12:50:00,41.48,41.55,41.47,41.5,299518.0,39.8433,39.9105,39.8336,39.8625,299518.0
2024-02-08 13:00:00,41.5,41.57,41.47,41.5,636328.0,39.8625,39.9297,39.8336,39.8625,636328.0
2024-02-08 13:10:00,41.5,41.52,41.44,41.48,410721.0,39.8625,39.8817,39.8048,39.8433,410721.0
2024-02-08 13:20:00,41.48,41.49,41.34,41.38,466185.0,39.8433,39.8529,39.7088,39.7472,466185.0
2024-02-08 13:30:00,41.37,41.38,41.32,41.35,570258.0,39.7376,39.7472,39.6896,39.7184,570258.0
2024-02-08 13:40:00,41.35,41.43,41.27,41.29,639255.0,39.7184,39.7952,39.6415,39.6607,639255.0
2024-02-08 13:50:00,41.28,41.39,41.25,41.31,1344567.0,39.6511,39.7568,39.6223,39.68,1344567.0
2024-02-08 14:00:00,41.31,41.34,41.21,41.31,689154.0,39.68,39.7088,39.5839,39.68,689154.0
2024-02-08 14:10:00,41.3,41.39,41.24,41.26,933659.0,39.6704,39.7568,39.6127,39.6319,933659.0
2024-02-08 14:20:00,41.26,41.26,41.05,41.14,1306248.0,39.6319,39.6319,39.4302,39.5167,1306248.0
2024-02-08 14:30:00,41.14,41.24,41.1,41.19,805076.0,39.5167,39.6127,39.4782,39.5647,805076.0
2024-02-08 14:40:00,41.18,41.34,41.16,41.27,1369462.0,39.5551,39.7088,39.5359,39.6415,1369462.0
2024-02-08 14:50:00,41.27,41.35,41.25,41.27,887042.0,39.6415,39.7184,39.6223,39.6415,887042.0
2024-02-08 15:00:00,41.27,41.32,41.17,41.19,553041.0,39.6415,39.6896,39.5455,39.5647,553041.0
2024-02-08 15:10:00,41.19,41.26,41.17,41.18,784370.0,39.5647,39.6319,39.5455,39.5551,784370.0
2024-02-08 15:20:00,41.18,41.24,41.14,41.23,832271.0,39.5551,39.6127,39.5167,39.6031,832271.0
2024-02-08 15:30:00,41.23,41.3,41.2,41.27,1359672.0,39.6031,39.6704,39.5743,39.6415,1359672.0
2024-02-08 15:40:00,41.27,41.29,41.23,41.27,1525733.0,39.6415,39.6607,39.6031,39.6415,1525733.0
2024-02-08 15:50:00,41.28,41.34,41.22,41.25,4657703.0,39.6511,39.7088,39.5935,39.6223,4657703.0
2024-02-09 09:30:00,41.51,41.83,41.22,41.79,864192.0,39.8721,40.1794,39.5935,40.141,864192.0
2024-02-09 09:40:00,41.79,41.98,41.68,41.9,639609.0,40.141,40.3235,40.0354,40.2467,639609.0
2024-02-09 09:50:00,41.89,42.09,41.82,42.02,594811.0,40.2371,40.4292,40.1698,40.3619,594811.0
2024-02-09 10:00:00,42.02,42.24,41.97,42.16,849852.0,40.3619,40.5733,40.3139,40.4964,849852.0
2024-02-09 10:10:00,42.16,42.24,41.94,42.02,907246.0,40.4964,40.5733,40.2851,40.3619,907246.0
2024-02-09 10:20:00,42.03,42.28,41.99,42.11,618641.0,40.3715,40.6117,40.3331,40.4484,618641.0
2024-02-09 10:30:00,42.11,42.12,42.03,42.09,360865.0,40.4484,40.458,40.3715,40.4292,360865.0
2024-02-09 10:40:00,42.09,42.13,42.05,42.11,389906.0,40.4292,40.4676,40.3908,40.4484,389906.0
2024-02-09 10:50:00,42.11,42.11,41.96,41.97,551068.0,40.4484,40.4484,40.3043,40.3139,551068.0
2024-02-09 11:00:00,41.97,42.05,41.96,41.98,369042.0,40.3139,40.3908,40.3043,40.3235,369042.0
2024-02-09 11:10:00,41.98,42.02,41.96,41.97,285246.0,40.3235,40.3619,40.3043,40.3139,285246.0
2024-02-09 11:20:00,41.97,42.18,41.96,42.16,296620.0,40.3139,40.5156,40.3043,40.4964,296620.0
2024-02-09 11:30:00,42.15,42.17,41.97,41.98,424012.0,40.4868,40.506,40.3139,40.3235,424012.0
2024-02-09 11:40:00,41.98,42.04,41.91,41.98,505620.0,40.3235,40.3812,40.2563,40.3235,505620.0
2024-02-09 11:50:00,41.99,42.03,41.91,42.0,364471.0,40.3331,40.3715,40.2563,40.3427,364471.0
2024-02-09 12:00:00,42.01,42.02,41.94,41.96,347748.0,40.3523,40.3619,40.2851,40.3043,347748.0
2024-02-09 12:10:00,41.97,42.01,41.9,41.91,235081.0,40.3139,40.3523,40.2467,40.2563,235081.0
2024-02-09 12:20:00,41.91,41.97,41.85,41.95,473062.0,40.2563,40.3139,40.1987,40.2947,473062.0
2024-02-09 12:30:00,41.95,42.02,41.89,41.93,349913.0,40.2947,40.3619,40.2371,40.2755,349913.0
2024-02-09 12:40:00,41.94,41.94,41.85,41.86,402960.0,40.2851,40.2851,40.1987,40.2083,402960.0
2024-02-09 12:50:00,41.86,42.05,41.84,42.04,405528.0,40.2083,40.3908,40.189,40.3812,405528.0
2024-02-09 13:00:00,42.03,42.06,41.99,42.02,358314.0,40.3715,40.4004,40.3331,40.3619,358314.0
2024-02-09 13:10:00,42.02,42.05,41.99,42.01,327973.0,40.3619,40.3908,40.3331,40.3523,327973.0
2024-02-09 13:20:00,42.02,42.06,41.98,41.98,663698.0,40.3619,40.4004,40.3235,40.3235,663698.0
2024-02-09 13:30:00,41.99,42.17,41.98,42.08,1064286.0,40.3331,40.506,40.3235,40.4196,1064286.0
2024-02-09 13:40:00,42.08,42.13,42.06,42.1,326213.0,40.4196,40.4676,40.4004,40.4388,326213.0
2024-02-09 13:50:00,42.1,42.1,41.99,42.06,257337.0,40.4388,40.4388,40.3331,40.4004,257337.0
2024-02-09 14:00:00,42.05,42.1,42.04,42.05,268760.0,40.3908,40.4388,40.3812,40.3908,268760.0
2024-02-09 14:10:00,42.05,42.12,42.03,42.09,410927.0,40.3908,40.458,40.3715,40.4292,410927.0
2024-02-09 14:20:00,42.09,42.1,42.0,42.01,312563.0,40.4292,40.4388,40.3427,40.3523,312563.0
2024-02-09 14:30:00,42.01,42.03,41.97,42.0,267854.0,40.3523,40.3715,40.3139,40.3427,267854.0
2024-02-09 14:40:00,42.0,42.05,41.96,42.03,379941.0,40.3427,40.3908,40.3043,40.3715,379941.0
2024-02-09 14:50:00,42.04,42.04,41.95,41.96,303178.0,40.3812,40.3812,40.2947,40.3043,303178.0
2024-02-09 15:00:00,41.97,42.01,41.91,42.01,435516.0,40.3139,40.3523,40.2563,40.3523,435516.0
2024-02-09 15:10:00,42.01,42.02,41.96,41.98,411039.0,40.3523,40.3619,40.3043,40.3235,411039.0
2024-02-09 15:20:00,41.98,42.07,41.96,42.05,464655.0,40.3235,40.41,40.3043,40.3908,464655.0
2024-02-09 15:30:00,42.04,42.1,42.03,42.05,493448.0,40.3812,40.4388,40.3715,40.3908,493448.0
2024-02-09 15:40:00,42.05,42.06,41.97,41.98,530642.0,40.3908,40.4004,40.3139,40.3235,530642.0
2024-02-09 15:50:00,41.98,42.09,41.97,42.07,1842809.0,40.3235,40.4292,40.3139,40.41,1842809.0
2024-02-12 09:30:00,41.94,42.39,41.93,42.38,763969.0,40.2851,40.7173,40.2755,40.7077,763969.0
2024-02-12 09:40:00,42.39,42.87,42.35,42.85,762544.0,40.7173,41.1784,40.6789,41.1592,762544.0
2024-02-12 09:50:00,42.84,42.85,42.66,42.68,605634.0,41.1496,41.1592,40.9767,40.9959,605634.0
2024-02-12 10:00:00,42.67,42.84,42.62,42.81,407297.0,40.9863,41.1496,40.9383,41.1208,407297.0
2024-02-12 10:10:00,42.8,42.83,42.65,42.69,483818.0,41.1112,41.14,40.9671,41.0055,483818.0
2024-02-12 10:20:00,42.69,42.7,42.61,42.62,339142.0,41.0055,41.0151,40.9287,40.9383,339142.0
2024-02-12 10:30:00,42.62,42.64,42.53,42.58,322345.0,40.9383,40.9575,40.8518,40.8998,322345.0
2024-02-12 10:40:00,42.58,42.66,42.57,42.66,221967.0,40.8998,40.9767,40.8902,40.9767,221967.0
2024-02-12 10:50:00,42.66,42.74,42.63,42.73,309195.0,40.9767,41.0535,40.9479,41.0439,309195.0
2024-02-12 11:00:00,42.73,42.75,42.68,42.72,225084.0,41.0439,41.0631,40.9959,41.0343,225084.0
2024-02-12 11:10:00,42.71,42.73,42.6,42.62,324712.0,41.0247,41.0439,40.9191,40.9383,324712.0
2024-02-12 11:20:00,42.62,42.63,42.51,42.52,284245.0,40.9383,40.9479,40.8326,40.8422,284245.0
2024-02-12 11:30:00,42.53,42.6,42.51,42.55,176595.0,40.8518,40.9191,40.8326,40.871,176595.0
2024-02-12 11:40:00,42.56,42.73,42.54,42.63,238955.0,40.8806,41.0439,40.8614,40.9479,238955.0
2024-02-12 11:50:00,42.63,42.68,42.55,42.56,137730.0,40.9479,40.9959,40.871,40.8806,137730.0
2024-02-12 12:00:00,42.56,42.56,42.39,42.4,253644.0,40.8806,40.8806,40.7173,40.7269,253644.0
2024-02-12 12:10:00,42.4,42.49,42.39,42.48,179187.0,40.7269,40.8134,40.7173,40.8038,179187.0
2024-02-12 12:20:00,42.48,42.55,42.47,42.55,156772.0,40.8038,40.871,40.7942,40.871,156772.0
2024-02-12 12:30:00,42.55,42.57,42.47,42.52,228526.0,40.871,40.8902,40.7942,40.8422,228526.0
2024-02-12 12:40:00,42.52,42.58,42.51,42.58,188214.0,40.8422,40.8998,40.8326,40.8998,188214.0
2024-02-12 12:50:00,42.57,42.66,42.56,42.62,225532.0,40.8902,40.9767,40.8806,40.9383,225532.0
2024-02-12 13:00:00,42.62,42.72,42.61,42.7,480252.0,40.9383,41.0343,40.9287,41.0151,480252.0
2024-02-12 13:10:00,42.7,42.72,42.67,42.69,266152.0,41.0151,41.0343,40.9863,41.0055,266152.0
2024-02-12 13:20:00,42.69,42.69,42.65,42.66,183045.0,41.0055,41.0055,40.9671,40.9767,183045.0
2024-02-12 13:30:00,42.66,42.78,42.66,42.76,304799.0,40.9767,41.092,40.9767,41.0727,304799.0
2024-02-12 13:40:00,42.77,42.78,42.67,42.76,364579.0,41.0823,41.092,40.9863,41.0727,364579.0
2024-02-12 13:50:00,42.77,42.88,42.76,42.87,377772.0,41.0823,41.188,41.0727,41.1784,377772.0
2024-02-12 14:00:00,42.87,42.92,42.86,42.87,357920.0,41.1784,41.2264,41.1688,41.1784,357920.0
2024-02-12 14:10:00,42.88,42.95,42.87,42.91,371179.0,41.188,41.2552,41.1784,41.2168,371179.0
2024-02-12 14:20:00,42.91,42.99,42.91,42.98,309633.0,41.2168,41.2937,41.2168,41.2841,309633.0
2024-02-12 14:30:00,42.98,42.99,42.91,42.93,222734.0,41.2841,41.2937,41.2168,41.236,222734.0
2024-02-12 14:40:00,42.93,42.94,42.9,42.92,244150.0,41.236,41.2456,41.2072,41.2264,244150.0
2024-02-12 14:50:00,42.91,42.92,42.83,42.88,231997.0,41.2168,41.2264,41.14,41.188,231997.0
2024-02-12 15:00:00,42.88,42.89,42.79,42.84,501276.0,41.188,41.1976,41.1016,41.1496,501276.0
2024-02-12 15:10:00,42.84,42.91,42.83,42.9,463202.0,41.1496,41.2168,41.14,41.2072,463202.0
2024-02-12 15:20:00,42.9,42.9,42.77,42.82,429846.0,41.2072,41.2072,41.0823,41.1304,429846.0
2024-02-12 15:30:00,42.82,42.83,42.75,42.77,502569.0,41.1304,41.14,41.0631,41.0823,502569.0
2024-02-12 15:40:00,42.76,42.78,42.69,42.77,679264.0,41.0727,41.092,41.0055,41.0823,679264.0
2024-02-12 15:50:00,42.76,42.79,42.57,42.62,2603695.0,41.0727,41.1016,40.8902,40.9383,2603695.0
2024-02-13 09:30:00,42.48,42.55,41.99,42.01,924068.0,40.8038,40.871,40.3331,40.3523,924068.0
2024-02-13 09:40:00,42.01,42.04,41.81,41.89,470881.0,40.3523,40.3812,40.1602,40.2371,470881.0
2024-02-13 09:50:00,41.9,42.11,41.89,41.98,530473.0,40.2467,40.4484,40.2371,40.3235,530473.0
2024-02-13 10:00:00,41.97,42.24,41.87,42.16,389742.0,40.3139,40.5733,40.2179,40.4964,389742.0
2024-02-13 10:10:00,42.16,42.19,42.08,42.16,401818.0,40.4964,40.5252,40.4196,40.4964,401818.0
2024-02-13 10:20:00,42.16,42.27,42.08,42.14,538125.0,40.4964,40.6021,40.4196,40.4772,538125.0
2024-02-13 10:30:00,42.14,42.16,41.92,41.94,426562.0,40.4772,40.4964,40.2659,40.2851,426562.0
2024-02-13 10:40:00,41.93,42.0,41.86,41.86,585554.0,40.2755,40.3427,40.2083,40.2083,585554.0
2024-02-13 10:50:00,41.87,41.88,41.66,41.75,1156482.0,40.2179,40.2275,40.0161,40.1026,1156482.0
2024-02-13 11:00:00,41.75,41.76,41.5,41.66,549525.0,40.1026,40.1122,39.8625,40.0161,549525.0
2024-02-13 11:10:00,41.66,41.75,41.65,41.74,370005.0,40.0161,40.1026,40.0065,40.093,370005.0
2024-02-13 11:20:00,41.74,41.78,41.69,41.71,280311.0,40.093,40.1314,40.045,40.0642,280311.0
2024-02-13 11:30:00,41.72,41.8,41.68,41.8,232481.0,40.0738,40.1506,40.0354,40.1506,232481.0
2024-02-13 11:40:00,41.8,41.86,41.68,41.69,395518.0,40.1506,40.2083,40.0354,40.045,395518.0
2024-02-13 11:50:00,41.68,41.78,41.66,41.77,265973.0,40.0354,40.1314,40.0161,40.1218,265973.0
2024-02-13 12:00:00,41.77,41.8,41.72,41.79,211322.0,40.1218,40.1506,40.0738,40.141,211322.0
2024-02-13 12:10:00,41.79,41.8,41.73,41.75,154738.0,40.141,40.1506,40.0834,40.1026,154738.0
2024-02-13 12:20:00,41.76,41.8,41.73,41.79,241161.0,40.1122,40.1506,40.0834,40.141,241161.0
2024-02-13 12:30:00,41.79,41.83,41.76,41.82,155799.0,40.141,40.1794,40.1122,40.1698,155799.0
2024-02-13 12:40:00,41.83,41.83,41.77,41.82,207071.0,40.1794,40.1794,40.1218,40.1698,207071.0
2024-02-13 12:50:00,41.81,41.81,41.71,41.73,317079.0,40.1602,40.1602,40.0642,40.0834,317079.0
2024-02-13 13:00:00,41.73,41.77,41.71,41.73,379289.0,40.0834,40.1218,40.0642,40.0834,379289.0
2024-02-13 13:10:00,41.73,41.82,41.68,41.77,243860.0,40.0834,40.1698,40.0354,40.1218,243860.0
2024-02-13 13:20:00,41.77,41.8,41.75,41.8,252726.0,40.1218,40.1506,40.1026,40.1506,252726.0
2024-02-13 13:30:00,41.79,41.8,41.7,41.73,212682.0,40.141,40.1506,40.0546,40.0834,212682.0
2024-02-13 13:40:00,41.72,41.76,41.7,41.72,211784.0,40.0738,40.1122,40.0546,40.0738,211784.0
2024-02-13 13:50:00,41.72,41.73,41.67,41.71,238057.0,40.0738,40.0834,40.0258,40.0642,238057.0
2024-02-13 14:00:00,41.7,41.71,41.59,41.59,261589.0,40.0546,40.0642,39.9489,39.9489,261589.0
2024-02-13 14:10:00,41.59,41.65,41.55,41.56,390967.0,39.9489,40.0065,39.9105,39.9201,390967.0
2024-02-13 14:20:00,41.56,41.6,41.51,41.58,258106.0,39.9201,39.9585,39.8721,39.9393,258106.0
2024-02-13 14:30:00,41.58,41.62,41.57,41.61,203737.0,39.9393,39.9777,39.9297,39.9681,203737.0
2024-02-13 14:40:00,41.61,41.66,41.58,41.6,277255.0,39.9681,40.0161,39.9393,39.9585,277255.0
2024-02-13 14:50:00,41.61,41.62,41.52,41.55,308532.0,39.9681,39.9777,39.8817,39.9105,308532.0
2024-02-13 15:00:00,41.55,41.61,41.55,41.59,297786.0,39.9105,39.9681,39.9105,39.9489,297786.0
2024-02-13 15:10:00,41.59,41.61,41.54,41.58,335302.0,39.9489,39.9681,39.9009,39.9393,335302.0
2024-02-13 15:20:00,41.58,41.62,41.55,41.61,418818.0,39.9393,39.9777,39.9105,39.9681,418818.0
2024-02-13 15:30:00,41.6,41.66,41.57,41.63,562632.0,39.9585,40.0161,39.9297,39.9873,562632.0
2024-02-13 15:40:00,41.63,41.7,41.61,41.7,779450.0,39.9873,40.0546,39.9681,40.0546,779450.0
2024-02-13 15:50:00,41.7,41.86,41.69,41.85,1566317.0,40.0546,40.2083,40.045,40.1987,1566317.0
2024-02-14 09:30:00,42.04,42.09,41.85,42.0,559700.0,40.3812,40.4292,40.1987,40.3427,559700.0
2024-02-14 09:40:00,42.0,42.04,41.81,41.83,339660.0,40.3427,40.3812,40.1602,40.1794,339660.0
2024-02-14 09:50:00,41.83,41.89,41.73,41.83,338047.0,40.1794,40.2371,40.0834,40.1794,338047.0
2024-02-14 10:00:00,41.82,42.01,41.79,41.97,252741.0,40.1698,40.3523,40.141,40.3139,252741.0
2024-02-14 10:10:00,41.97,42.01,41.93,42.0,285810.0,40.3139,40.3523,40.2755,40.3427,285810.0
2024-02-14 10:20:00,42.0,42.02,41.91,41.93,338941.0,40.3427,40.3619,40.2563,40.2755,338941.0
2024-02-14 10:30:00,41.93,41.95,41.9,41.92,193664.0,40.2755,40.2947,40.2467,40.2659,193664.0
2024-02-14 10:40:00,41.93,42.03,41.9,42.01,296627.0,40.2755,40.3715,40.2467,40.3523,296627.0
2024-02-14 10:50:00,42.01,42.01,41.93,41.97,204645.0,40.3523,40.3523,40.2755,40.3139,204645.0
2024-02-14 11:00:00,41.96,41.96,41.88,41.95,268478.0,40.3043,40.3043,40.2275,40.2947,268478.0
2024-02-14 11:10:00,41.95,42.13,41.94,42.1,240668.0,40.2947,40.4676,40.2851,40.4388,240668.0
2024-02-14 11:20:00,42.09,42.09,41.96,41.97,220079.0,40.4292,40.4292,40.3043,40.3139,220079.0
2024-02-14 11:30:00,41.97,42.0,41.95,41.98,176234.0,40.3139,40.3427,40.2947,40.3235,176234.0
2024-02-14 11:40:00,41.98,42.01,41.92,42.0,181428.0,40.3235,40.3523,40.2659,40.3427,181428.0
2024-02-14 11:50:00,42.01,42.04,41.94,41.95,182974.0,40.3523,40.3812,40.2851,40.2947,182974.0
2024-02-14 12:00:00,41.94,41.95,41.89,41.93,194954.0,40.2851,40.2947,40.2371,40.2755,194954.0
2024-02-14 12:10:00,41.92,41.99,41.92,41.95,174296.0,40.2659,40.3331,40.2659,40.2947,174296.0
2024-02-14 12:20:00,41.95,41.96,41.92,41.96,251204.0,40.2947,40.3043,40.2659,40.3043,251204.0
2024-02-14 12:30:00,41.96,41.99,41.94,41.95,231826.0,40.3043,40.3331,40.2851,40.2947,231826.0
2024-02-14 12:40:00,41.96,41.96,41.91,41.94,176950.0,40.3043,40.3043,40.2563,40.2851,176950.0
2024-02-14 12:50:00,41.93,41.95,41.85,41.86,149930.0,40.2755,40.2947,40.1987,40.2083,149930.0
2024-02-14 13:00:00,41.86,41.87,41.78,41.82,171829.0,40.2083,40.2179,40.1314,40.1698,171829.0
2024-02-14 13:10:00,41.82,41.84,41.76,41.79,187407.0,40.1698,40.189,40.1122,40.141,187407.0
2024-02-14 13:20:00,41.8,41.83,41.78,41.83,135632.0,40.1506,40.1794,40.1314,40.1794,135632.0
2024-02-14 13:30:00,41.84,41.97,41.8,41.9,184986.0,40.189,40.3139,40.1506,40.2467,184986.0
2024-02-14 13:40:00,41.9,41.9,41.83,41.86,525590.0,40.2467,40.2467,40.1794,40.2083,525590.0
2024-02-14 13:50:00,41.86,41.86,41.75,41.77,330552.0,40.2083,40.2083,40.1026,40.1218,330552.0
2024-02-14 14:00:00,41.76,41.77,41.68,41.73,362199.0,40.1122,40.1218,40.0354,40.0834,362199.0
2024-02-14 14:10:00,41.74,41.82,41.73,41.78,139118.0,40.093,40.1698,40.0834,40.1314,139118.0
2024-02-14 14:20:00,41.78,41.95,41.78,41.94,293530.0,40.1314,40.2947,40.1314,40.2851,293530.0
2024-02-14 14:30:00,41.94,41.96,41.89,41.95,195129.0,40.2851,40.3043,40.2371,40.2947,195129.0
2024-02-14 14:40:00,41.94,41.97,41.93,41.97,141972.0,40.2851,40.3139,40.2755,40.3139,141972.0
2024-02-14 14:50:00,41.97,41.99,41.9,41.99,250198.0,40.3139,40.3331,40.2467,40.3331,250198.0
2024-02-14 15:00:00,41.98,42.05,41.95,42.04,216077.0,40.3235,40.3908,40.2947,40.3812,216077.0
2024-02-14 15:10:00,42.04,42.08,42.01,42.07,296310.0,40.3812,40.4196,40.3523,40.41,296310.0
2024-02-14 15:20:00,42.07,42.12,42.06,42.08,296891.0,40.41,40.458,40.4004,40.4196,296891.0
2024-02-14 15:30:00,42.08,42.08,41.94,41.98,581065.0,40.4196,40.4196,40.2851,40.3235,581065.0
2024-02-14 15:40:00,41.99,42.0,41.94,42.0,425953.0,40.3331,40.3427,40.2851,40.3427,425953.0
2024-02-14 15:50:00,41.99,42.03,41.97,41.99,1705890.0,40.3331,40.3715,40.3139,40.3331,1705890.0
2024-02-15 09:30:00,41.78,42.03,41.78,42.01,453735.0,40.1314,40.3715,40.1314,40.3523,453735.0
2024-02-15 09:40:00,42.01,42.17,41.97,42.12,231399.0,40.3523,40.506,40.3139,40.458,231399.0
2024-02-15 09:50:00,42.12,42.12,41.89,41.94,241618.0,40.458,40.458,40.2371,40.2851,241618.0
2024-02-15 10:00:00,41.94,41.98,41.88,41.93,217290.0,40.2851,40.3235,40.2275,40.2755,217290.0
2024-02-15 10:10:00,41.93,42.01,41.91,41.96,304362.0,40.2755,40.3523,40.2563,40.3043,304362.0
2024-02-15 10:20:00,41.96,42.04,41.81,41.81,254615.0,40.3043,40.3812,40.1602,40.1602,254615.0
2024-02-15 10:30:00,41.82,41.82,41.67,41.73,339655.0,40.1698,40.1698,40.0258,40.0834,339655.0
2024-02-15 10:40:00,41.73,41.77,41.71,41.74,171332.0,40.0834,40.1218,40.0642,40.093,171332.0
2024-02-15 10:50:00,41.74,41.75,41.7,41.75,139936.0,40.093,40.1026,40.0546,40.1026,139936.0
2024-02-15 11:00:00,41.75,41.88,41.74,41.88,176388.0,40.1026,40.2275,40.093,40.2275,176388.0
2024-02-15 11:10:00,41.87,41.9,41.82,41.87,274009.0,40.2179,40.2467,40.1698,40.2179,274009.0
2024-02-15 11:20:00,41.87,41.89,41.85,41.89,178614.0,40.2179,40.2371,40.1987,40.2371,178614.0
2024-02-15 11:30:00,41.88,41.96,41.88,41.95,177421.0,40.2275,40.3043,40.2275,40.2947,177421.0
2024-02-15 11:40:00,41.96,41.99,41.88,41.99,403421.0,40.3043,40.3331,40.2275,40.3331,403421.0
2024-02-15 11:50:00,41.99,42.01,41.86,41.87,321363.0,40.3331,40.3523,40.2083,40.2179,321363.0
2024-02-15 12:00:00,41.87,41.9,41.84,41.84,213583.0,40.2179,40.2467,40.189,40.189,213583.0
2024-02-15 12:10:00,41.84,41.85,41.78,41.8,137400.0,40.189,40.1987,40.1314,40.1506,137400.0
2024-02-15 12:20:00,41.79,41.83,41.76,41.82,143179.0,40.141,40.1794,40.1122,40.1698,143179.0
2024-02-15 12:30:00,41.82,41.84,41.79,41.8,161575.0,40.1698,40.189,40.141,40.1506,161575.0
2024-02-15 12:40:00,41.8,41.84,41.79,41.82,151929.0,40.1506,40.189,40.141,40.1698,151929.0
2024-02-15 12:50:00,41.82,41.83,41.77,41.8,270939.0,40.1698,40.1794,40.1218,40.1506,270939.0
2024-02-15 13:00:00,41.79,41.9,41.76,41.86,204564.0,40.141,40.2467,40.1122,40.2083,204564.0
2024-02-15 13:10:00,41.86,41.92,41.84,41.92,300279.0,40.2083,40.2659,40.189,40.2659,300279.0
2024-02-15 13:20:00,41.91,41.95,41.9,41.95,167393.0,40.2563,40.2947,40.2467,40.2947,167393.0
2024-02-15 13:30:00,41.95,41.97,41.83,41.86,317651.0,40.2947,40.3139,40.1794,40.2083,317651.0
2024-02-15 13:40:00,41.86,41.87,41.75,41.79,389379.0,40.2083,40.2179,40.1026,40.141,389379.0
2024-02-15 13:50:00,41.78,41.84,41.75,41.84,195449.0,40.1314,40.189,40.1026,40.189,195449.0
2024-02-15 14:00:00,41.84,41.87,41.83,41.86,279313.0,40.189,40.2179,40.1794,40.2083,279313.0
2024-02-15 14:10:00,41.86,41.86,41.75,41.84,233984.0,40.2083,40.2083,40.1026,40.189,233984.0
2024-02-15 14:20:00,41.84,41.89,41.83,41.88,189220.0,40.189,40.2371,40.1794,40.2275,189220.0
2024-02-15 14:30:00,41.88,41.88,41.83,41.87,188249.0,40.2275,40.2275,40.1794,40.2179,188249.0
2024-02-15 14:40:00,41.86,41.9,41.85,41.9,174912.0,40.2083,40.2467,40.1987,40.2467,174912.0
2024-02-15 14:50:00,41.9,42.0,41.89,41.95,208797.0,40.2467,40.3427,40.2371,40.2947,208797.0
2024-02-15 15:00:00,41.94,41.98,41.92,41.93,225835.0,40.2851,40.3235,40.2659,40.2755,225835.0
2024-02-15 15:10:00,41.93,41.96,41.88,41.89,273121.0,40.2755,40.3043,40.2275,40.2371,273121.0
2024-02-15 15:20:00,41.89,41.89,41.84,41.85,251648.0,40.2371,40.2371,40.189,40.1987,251648.0
2024-02-15 15:30:00,41.85,41.86,41.75,41.77,403308.0,40.1987,40.2083,40.1026,40.1218,403308.0
2024-02-15 15:40:00,41.77,41.79,41.71,41.71,535883.0,40.1218,40.141,40.0642,40.0642,535883.0
2024-02-15 15:50:00,41.72,41.84,41.71,41.8,1979105.0,40.0738,40.189,40.0642,40.1506,1979105.0
2024-02-16 09:30:00,41.76,41.76,41.39,41.47,863171.0,40.1122,40.1122,39.7568,39.8336,863171.0
2024-02-16 09:40:00,41.48,41.55,41.4,41.44,288544.0,39.8433,39.9105,39.7664,39.8048,288544.0
2024-02-16 09:50:00,41.43,41.47,41.33,41.39,561571.0,39.7952,39.8336,39.6992,39.7568,561571.0
2024-02-16 10:00:00,41.38,41.39,41.28,41.33,408475.0,39.7472,39.7568,39.6511,39.6992,408475.0
2024-02-16 10:10:00,41.32,41.32,41.19,41.21,402152.0,39.6896,39.6896,39.5647,39.5839,402152.0
2024-02-16 10:20:00,41.21,41.23,41.16,41.21,297440.0,39.5839,39.6031,39.5359,39.5839,297440.0
2024-02-16 10:30:00,41.21,41.41,41.19,41.38,412147.0,39.5839,39.776,39.5647,39.7472,412147.0
2024-02-16 10:40:00,41.37,41.38,41.24,41.25,290018.0,39.7376,39.7472,39.6127,39.6223,290018.0
2024-02-16 10:50:00,41.26,41.32,41.23,41.3,215864.0,39.6319,39.6896,39.6031,39.6704,215864.0
2024-02-16 11:00:00,41.3,41.37,41.3,41.34,287882.0,39.6704,39.7376,39.6704,39.7088,287882.0
2024-02-16 11:10:00,41.34,41.37,41.32,41.36,330315.0,39.7088,39.7376,39.6896,39.728,330315.0
2024-02-16 11:20:00,41.36,41.43,41.35,41.39,441960.0,39.728,39.7952,39.7184,39.7568,441960.0
2024-02-16 11:30:00,41.4,41.44,41.36,41.41,182282.0,39.7664,39.8048,39.728,39.776,182282.0
2024-02-16 11:40:00,41.4,41.54,41.39,41.48,297076.0,39.7664,39.9009,39.7568,39.8433,297076.0
2024-02-16 11:50:00,41.48,41.53,41.46,41.51,129813.0,39.8433,39.8913,39.824,39.8721,129813.0
2024-02-16 12:00:00,41.51,41.52,41.42,41.48,233526.0,39.8721,39.8817,39.7856,39.8433,233526.0
2024-02-16 12:10:00,41.48,41.54,41.47,41.52,112211.0,39.8433,39.9009,39.8336,39.8817,112211.0
2024-02-16 12:20:00,41.52,41.58,41.52,41.58,126890.0,39.8817,39.9393,39.8817,39.9393,126890.0
2024-02-16 12:30:00,41.58,41.58,41.52,41.54,219303.0,39.9393,39.9393,39.8817,39.9009,219303.0
2024-02-16 12:40:00,41.54,41.56,41.52,41.55,121845.0,39.9009,39.9201,39.8817,39.9105,121845.0
2024-02-16 12:50:00,41.55,41.56,41.52,41.54,147021.0,39.9105,39.9201,39.8817,39.9009,147021.0
2024-02-16 13:00:00,41.55,41.55,41.46,41.48,186970.0,39.9105,39.9105,39.824,39.8433,186970.0
2024-02-16 13:10:00,41.47,41.48,41.29,41.34,470549.0,39.8336,39.8433,39.6607,39.7088,470549.0
2024-02-16 13:20:00,41.35,41.42,41.31,41.4,406350.0,39.7184,39.7856,39.68,39.7664,406350.0
2024-02-16 13:30:00,41.4,41.42,41.37,41.4,222732.0,39.7664,39.7856,39.7376,39.7664,222732.0
2024-02-16 13:40:00,41.4,41.41,41.37,41.38,201200.0,39.7664,39.776,39.7376,39.7472,201200.0
2024-02-16 13:50:00,41.38,41.42,41.36,41.41,261245.0,39.7472,39.7856,39.728,39.776,261245.0
2024-02-16 14:00:00,41.41,41.47,41.39,41.44,476968.0,39.776,39.8336,39.7568,39.8048,476968.0
2024-02-16 14:10:00,41.44,41.47,41.43,41.47,162434.0,39.8048,39.8336,39.7952,39.8336,162434.0
2024-02-16 14:20:00,41.47,41.5,41.42,41.43,322907.0,39.8336,39.8625,39.7856,39.7952,322907.0
2024-02-16 14:30:00,41.42,41.43,41.35,41.4,320280.0,39.7856,39.7952,39.7184,39.7664,320280.0
2024-02-16 14:40:00,41.4,41.4,41.18,41.18,525582.0,39.7664,39.7664,39.5551,39.5551,525582.0
2024-02-16 14:50:00,41.19,41.28,41.17,41.27,272059.0,39.5647,39.6511,39.5455,39.6415,272059.0
2024-02-16 15:00:00,41.28,41.28,41.23,41.24,344645.0,39.6511,39.6511,39.6031,39.6127,344645.0
2024-02-16 15:10:00,41.24,41.28,41.21,41.26,321020.0,39.6127,39.6511,39.5839,39.6319,321020.0
2024-02-16 15:20:00,41.26,41.29,41.22,41.27,377997.0,39.6319,39.6607,39.5935,39.6415,377997.0
2024-02-16 15:30:00,41.27,41.29,41.23,41.23,396797.0,39.6415,39.6607,39.6031,39.6031,396797.0
2024-02-16 15:40:00,41.23,41.23,41.17,41.22,639092.0,39.6031,39.6031,39.5455,39.5935,639092.0
2024-02-16 15:50:00,41.21,41.28,41.18,41.23,1329228.0,39.5839,39.6511,39.5551,39.6031,1329228.0
2024-02-20 09:30:00,41.15,41.2,40.73,41.03,1110264.0,39.5263,39.5743,39.1228,39.411,1110264.0
2024-02-20 09:40:00,41.03,41.19,40.99,41.14,399531.0,39.411,39.5647,39.3726,39.5167,399531.0
2024-02-20 09:50:00,41.14,41.23,41.11,41.16,676113.0,39.5167,39.6031,39.4879,39.5359,676113.0
2024-02-20 10:00:00,41.16,41.37,41.15,41.35,799761.0,39.5359,39.7376,39.5263,39.7184,799761.0
2024-02-20 10:10:00,41.34,41.46,41.33,41.4,460727.0,39.7088,39.824,39.6992,39.7664,460727.0
2024-02-20 10:20:00,41.4,41.59,41.38,41.45,450666.0,39.7664,39.9489,39.7472,39.8144,450666.0
2024-02-20 10:30:00,41.46,41.7,41.39,41.7,264738.0,39.824,40.0546,39.7568,40.0546,264738.0
2024-02-20 10:40:00,41.7,41.72,41.58,41.59,429386.0,40.0546,40.0738,39.9393,39.9489,429386.0
2024-02-20 10:50:00,41.6,41.65,41.59,41.61,294224.0,39.9585,40.0065,39.9489,39.9681,294224.0
2024-02-20 11:00:00,41.61,41.62,41.53,41.55,291506.0,39.9681,39.9777,39.8913,39.9105,291506.0
2024-02-20 11:10:00,41.55,41.57,41.52,41.55,155160.0,39.9105,39.9297,39.8817,39.9105,155160.0
2024-02-20 11:20:00,41.55,41.71,41.55,41.69,295450.0,39.9105,40.0642,39.9105,40.045,295450.0
2024-02-20 11:30:00,41.69,41.73,41.62,41.62,522333.0,40.045,40.0834,39.9777,39.9777,522333.0
2024-02-20 11:40:00,41.62,41.65,41.48,41.55,404367.0,39.9777,40.0065,39.8433,39.9105,404367.0
2024-02-20 11:50:00,41.55,41.65,41.54,41.65,187077.0,39.9105,40.0065,39.9009,40.0065,187077.0
2024-02-20 12:00:00,41.65,41.7,41.62,41.66,242618.0,40.0065,40.0546,39.9777,40.0161,242618.0
2024-02-20 12:10:00,41.66,41.71,41.64,41.66,235708.0,40.0161,40.0642,39.9969,40.0161,235708.0
2024-02-20 12:20:00,41.66,41.68,41.6,41.64,251305.0,40.0161,40.0354,39.9585,39.9969,251305.0
2024-02-20 12:30:00,41.64,41.66,41.6,41.61,211814.0,39.9969,40.0161,39.9585,39.9681,211814.0
2024-02-20 12:40:00,41.61,41.64,41.6,41.63,127507.0,39.9681,39.9969,39.9585,39.9873,127507.0
2024-02-20 12:50:00,41.64,41.65,41.61,41.62,184108.0,39.9969,40.0065,39.9681,39.9777,184108.0
2024-02-20 13:00:00,41.62,41.64,41.57,41.57,131290.0,39.9777,39.9969,39.9297,39.9297,131290.0
2024-02-20 13:10:00,41.57,41.58,41.53,41.55,150750.0,39.9297,39.9393,39.8913,39.9105,150750.0
2024-02-20 13:20:00,41.55,41.59,41.49,41.51,209917.0,39.9105,39.9489,39.8529,39.8721,209917.0
2024-02-20 13:30:00,41.51,41.54,41.49,41.54,142033.0,39.8721,39.9009,39.8529,39.9009,142033.0
2024-02-20 13:40:00,41.54,41.61,41.53,41.57,220755.0,39.9009,39.9681,39.8913,39.9297,220755.0
2024-02-20 13:50:00,41.58,41.61,41.56,41.58,126190.0,39.9393,39.9681,39.9201,39.9393,126190.0
2024-02-20 14:00:00,41.58,41.59,41.55,41.59,141027.0,39.9393,39.9489,39.9105,39.9489,141027.0
2024-02-20 14:10:00,41.58,41.64,41.57,41.63,156840.0,39.9393,39.9969,39.9297,39.9873,156840.0
2024-02-20 14:20:00,41.63,41.66,41.59,41.66,192933.0,39.9873,40.0161,39.9489,40.0161,192933.0
2024-02-20 14:30:00,41.65,41.69,41.59,41.61,214847.0,40.0065,40.045,39.9489,39.9681,214847.0
2024-02-20 14:40:00,41.61,41.66,41.59,41.65,313716.0,39.9681,40.0161,39.9489,40.0065,313716.0
2024-02-20 14:50:00,41.65,41.69,41.61,41.66,224416.0,40.0065,40.045,39.9681,40.0161,224416.0
2024-02-20 15:00:00,41.67,41.71,41.67,41.71,211594.0,40.0258,40.0642,40.0258,40.0642,211594.0
2024-02-20 15:10:00,41.71,41.71,41.62,41.62,349398.0,40.0642,40.0642,39.9777,39.9777,349398.0
2024-02-20 15:20:00,41.62,41.67,41.59,41.66,228442.0,39.9777,40.0258,39.9489,40.0161,228442.0
2024-02-20 15:30:00,41.66,41.68,41.57,41.63,441334.0,40.0161,40.0354,39.9297,39.9873,441334.0
2024-02-20 15:40:00,41.63,41.69,41.61,41.66,498181.0,39.9873,40.045,39.9681,40.0161,498181.0
2024-02-20 15:50:00,41.66,41.69,41.62,41.68,1667470.0,40.0161,40.045,39.9777,40.0354,1667470.0
2024-02-21 09:30:00,41.92,41.95,41.54,41.55,706648.0,40.2659,40.2947,39.9009,39.9105,706648.0
2024-02-21 09:40:00,41.54,41.8,41.54,41.72,369593.0,39.9009,40.1506,39.9009,40.0738,369593.0
2024-02-21 09:50:00,41.72,41.73,41.49,41.62,326403.0,40.0738,40.0834,39.8529,39.9777,326403.0
2024-02-21 10:00:00,41.62,41.67,41.53,41.66,290452.0,39.9777,40.0258,39.8913,40.0161,290452.0
2024-02-21 10:10:00,41.66,41.71,41.63,41.68,245674.0,40.0161,40.0642,39.9873,40.0354,245674.0
2024-02-21 10:20:00,41.69,41.74,41.62,41.62,385822.0,40.045,40.093,39.9777,39.9777,385822.0
2024-02-21 10:30:00,41.63,41.66,41.57,41.66,195089.0,39.9873,40.0161,39.9297,40.0161,195089.0
2024-02-21 10:40:00,41.66,41.68,41.62,41.66,456529.0,40.0161,40.0354,39.9777,40.0161,456529.0
2024-02-21 10:50:00,41.66,41.68,41.63,41.66,355289.0,40.0161,40.0354,39.9873,40.0161,355289.0
2024-02-21 11:00:00,41.65,41.69,41.63,41.68,311836.0,40.0065,40.045,39.9873,40.0354,311836.0
2024-02-21 11:10:00,41.68,41.82,41.66,41.66,406368.0,40.0354,40.1698,40.0161,40.0161,406368.0
2024-02-21 11:20:00,41.66,41.71,41.64,41.7,178462.0,40.0161,40.0642,39.9969,40.0546,178462.0
2024-02-21 11:30:00,41.7,41.73,41.68,41.72,170817.0,40.0546,40.0834,40.0354,40.0738,170817.0
2024-02-21 11:40:00,41.72,41.85,41.71,41.83,285668.0,40.0738,40.1987,40.0642,40.1794,285668.0
2024-02-21 11:50:00,41.82,41.85,41.75,41.77,232304.0,40.1698,40.1987,40.1026,40.1218,232304.0
2024-02-21 12:00:00,41.77,41.77,41.74,41.77,145546.0,40.1218,40.1218,40.093,40.1218,145546.0
2024-02-21 12:10:00,41.77,41.8,41.74,41.78,235658.0,40.1218,40.1506,40.093,40.1314,235658.0
2024-02-21 12:20:00,41.77,41.8,41.75,41.75,165266.0,40.1218,40.1506,40.1026,40.1026,165266.0
2024-02-21 12:30:00,41.75,41.82,41.73,41.78,267977.0,40.1026,40.1698,40.0834,40.1314,267977.0
2024-02-21 12:40:00,41.78,41.85,41.78,41.84,394767.0,40.1314,40.1987,40.1314,40.189,394767.0
2024-02-21 12:50:00,41.84,41.87,41.81,41.82,335696.0,40.189,40.2179,40.1602,40.1698,335696.0
2024-02-21 13:00:00,41.81,41.82,41.69,41.75,184465.0,40.1602,40.1698,40.045,40.1026,184465.0
2024-02-21 13:10:00,41.74,41.78,41.73,41.77,182906.0,40.093,40.1314,40.0834,40.1218,182906.0
2024-02-21 13:20:00,41.76,41.8,41.73,41.74,276170.0,40.1122,40.1506,40.0834,40.093,276170.0
2024-02-21 13:30:00,41.74,41.8,41.72,41.8,159218.0,40.093,40.1506,40.0738,40.1506,159218.0
2024-02-21 13:40:00,41.79,41.85,41.79,41.84,367196.0,40.141,40.1987,40.141,40.189,367196.0
2024-02-21 13:50:00,41.84,41.84,41.79,41.8,348062.0,40.189,40.189,40.141,40.1506,348062.0
2024-02-21 14:00:00,41.8,41.82,41.75,41.78,299563.0,40.1506,40.1698,40.1026,40.1314,299563.0
2024-02-21 14:10:00,41.77,41.79,41.69,41.69,197113.0,40.1218,40.141,40.045,40.045,197113.0
2024-02-21 14:20:00,41.7,41.72,41.61,41.66,210256.0,40.0546,40.0738,39.9681,40.0161,210256.0
2024-02-21 14:30:00,41.66,41.73,41.63,41.72,188172.0,40.0161,40.0834,39.9873,40.0738,188172.0
2024-02-21 14:40:00,41.72,41.72,41.67,41.7,166841.0,40.0738,40.0738,40.0258,40.0546,166841.0
2024-02-21 14:50:00,41.7,41.7,41.67,41.69,158446.0,40.0546,40.0546,40.0258,40.045,158446.0
2024-02-21 15:00:00,41.69,41.7,41.65,41.65,158316.0,40.045,40.0546,40.0065,40.0065,158316.0
2024-02-21 15:10:00,41.66,41.72,41.63,41.71,239903.0,40.0161,40.0738,39.9873,40.0642,239903.0
2024-02-21 15:20:00,41.71,41.71,41.66,41.71,241901.0,40.0642,40.0642,40.0161,40.0642,241901.0
2024-02-21 15:30:00,41.71,41.8,41.69,41.77,406623.0,40.0642,40.1506,40.045,40.1218,406623.0
2024-02-21 15:40:00,41.77,41.86,41.77,41.84,558586.0,40.1218,40.2083,40.1218,40.189,558586.0
2024-02-21 15:50:00,41.84,41.86,41.78,41.86,937569.0,40.189,40.2083,40.1314,40.2083,937569.0
2024-02-22 09:30:00,41.89,41.91,41.45,41.52,588953.0,40.2371,40.2563,39.8144,39.8817,588953.0
2024-02-22 09:40:00,41.52,41.62,41.48,41.58,454373.0,39.8817,39.9777,39.8433,39.9393,454373.0
2024-02-22 09:50:00,41.57,41.69,41.55,41.65,410397.0,39.9297,40.045,39.9105,40.0065,410397.0
2024-02-22 10:00:00,41.64,41.68,41.55,41.59,380534.0,39.9969,40.0354,39.9105,39.9489,380534.0
2024-02-22 10:10:00,41.59,41.61,41.41,41.44,363476.0,39.9489,39.9681,39.776,39.8048,363476.0
2024-02-22 10:20:00,41.44,41.55,41.43,41.54,215721.0,39.8048,39.9105,39.7952,39.9009,215721.0
2024-02-22 10:30:00,41.55,41.57,41.47,41.48,273318.0,39.9105,39.9297,39.8336,39.8433,273318.0
2024-02-22 10:40:00,41.48,41.64,41.48,41.57,216869.0,39.8433,39.9969,39.8433,39.9297,216869.0
2024-02-22 10:50:00,41.57,41.58,41.4,41.48,253845.0,39.9297,39.9393,39.7664,39.8433,253845.0
2024-02-22 11:00:00,41.48,41.49,41.42,41.47,191606.0,39.8433,39.8529,39.7856,39.8336,191606.0
2024-02-22 11:10:00,41.47,41.57,41.45,41.54,194700.0,39.8336,39.9297,39.8144,39.9009,194700.0
2024-02-22 11:20:00,41.54,41.54,41.48,41.48,278176.0,39.9009,39.9009,39.8433,39.8433,278176.0
2024-02-22 11:30:00,41.48,41.5,41.44,41.45,234182.0,39.8433,39.8625,39.8048,39.8144,234182.0
2024-02-22 11:40:00,41.46,41.54,41.44,41.54,195740.0,39.824,39.9009,39.8048,39.9009,195740.0
2024-02-22 11:50:00,41.53,41.56,41.49,41.52,145820.0,39.8913,39.9201,39.8529,39.8817,145820.0
2024-02-22 12:00:00,41.52,41.53,41.47,41.5,177588.0,39.8817,39.8913,39.8336,39.8625,177588.0
2024-02-22 12:10:00,41.51,41.57,41.5,41.57,271930.0,39.8721,39.9297,39.8625,39.9297,271930.0
2024-02-22 12:20:00,41.56,41.68,41.56,41.66,135817.0,39.9201,40.0354,39.9201,40.0161,135817.0
2024-02-22 12:30:00,41.67,41.69,41.64,41.66,170753.0,40.0258,40.045,39.9969,40.0161,170753.0
2024-02-22 12:40:00,41.67,41.73,41.64,41.72,215825.0,40.0258,40.0834,39.9969,40.0738,215825.0
2024-02-22 12:50:00,41.72,41.78,41.71,41.73,244017.0,40.0738,40.1314,40.0642,40.0834,244017.0
2024-02-22 13:00:00,41.73,41.78,41.7,41.74,163480.0,40.0834,40.1314,40.0546,40.093,163480.0
2024-02-22 13:10:00,41.74,41.8,41.72,41.78,200493.0,40.093,40.1506,40.0738,40.1314,200493.0
2024-02-22 13:20:00,41.79,41.85,41.78,41.84,245296.0,40.141,40.1987,40.1314,40.189,245296.0
2024-02-22 13:30:00,41.84,41.85,41.82,41.85,180338.0,40.189,40.1987,40.1698,40.1987,180338.0
2024-02-22 13:40:00,41.85,41.85,41.8,41.82,186040.0,40.1987,40.1987,40.1506,40.1698,186040.0
2024-02-22 13:50:00,41.81,41.84,41.81,41.83,124257.0,40.1602,40.189,40.1602,40.1794,124257.0
2024-02-22 14:00:00,41.83,41.85,41.81,41.82,165266.0,40.1794,40.1987,40.1602,40.1698,165266.0
2024-02-22 14:10:00,41.83,41.88,41.82,41.84,380106.0,40.1794,40.2275,40.1698,40.189,380106.0
2024-02-22 14:20:00,41.85,41.86,41.82,41.83,206372.0,40.1987,40.2083,40.1698,40.1794,206372.0
2024-02-22 14:30:00,41.83,41.83,41.75,41.82,209175.0,40.1794,40.1794,40.1026,40.1698,209175.0
2024-02-22 14:40:00,41.82,41.84,41.78,41.8,186118.0,40.1698,40.189,40.1314,40.1506,186118.0
2024-02-22 14:50:00,41.8,41.83,41.78,41.81,197328.0,40.1506,40.1794,40.1314,40.1602,197328.0
2024-02-22 15:00:00,41.8,41.87,41.8,41.83,293719.0,40.1506,40.2179,40.1506,40.1794,293719.0
2024-02-22 15:10:00,41.84,41.91,41.81,41.9,423261.0,40.189,40.2563,40.1602,40.2467,423261.0
2024-02-22 15:20:00,41.9,41.91,41.84,41.86,573727.0,40.2467,40.2563,40.189,40.2083,573727.0
2024-02-22 15:30:00,41.86,41.89,41.82,41.84,529229.0,40.2083,40.2371,40.1698,40.189,529229.0
2024-02-22 15:40:00,41.84,41.9,41.82,41.84,1000121.0,40.189,40.2467,40.1698,40.189,1000121.0
2024-02-22 15:50:00,41.84,41.99,41.83,41.89,2554183.0,40.189,40.3331,40.1794,40.2371,2554183.0
2024-02-23 09:30:00,41.89,41.99,41.67,41.83,620821.0,40.2371,40.3331,40.0258,40.1794,620821.0
2024-02-23 09:40:00,41.83,41.94,41.76,41.89,302578.0,40.1794,40.2851,40.1122,40.2371,302578.0
2024-02-23 09:50:00,41.89,41.89,41.68,41.8,398378.0,40.2371,40.2371,40.0354,40.1506,398378.0
2024-02-23 10:00:00,41.79,41.98,41.76,41.93,327535.0,40.141,40.3235,40.1122,40.2755,327535.0
2024-02-23 10:10:00,41.93,41.98,41.9,41.94,280044.0,40.2755,40.3235,40.2467,40.2851,280044.0
2024-02-23 10:20:00,41.94,42.04,41.93,41.98,254769.0,40.2851,40.3812,40.2755,40.3235,254769.0
2024-02-23 10:30:00,41.98,42.04,41.96,42.0,218732.0,40.3235,40.3812,40.3043,40.3427,218732.0
2024-02-23 10:40:00,42.0,42.08,41.96,42.02,328946.0,40.3427,40.4196,40.3043,40.3619,328946.0
2024-02-23 10:50:00,42.02,42.12,41.98,42.12,320182.0,40.3619,40.458,40.3235,40.458,320182.0
2024-02-23 11:00:00,42.12,42.32,42.08,42.23,385055.0,40.458,40.6501,40.4196,40.5637,385055.0
2024-02-23 11:10:00,42.23,42.24,42.05,42.07,288964.0,40.5637,40.5733,40.3908,40.41,288964.0
2024-02-23 11:20:00,42.07,42.14,42.06,42.13,176432.0,40.41,40.4772,40.4004,40.4676,176432.0
2024-02-23 11:30:00,42.13,42.17,42.04,42.05,182939.0,40.4676,40.506,40.3812,40.3908,182939.0
2024-02-23 11:40:00,42.06,42.1,42.02,42.07,147618.0,40.4004,40.4388,40.3619,40.41,147618.0
2024-02-23 11:50:00,42.08,42.1,42.01,42.01,133176.0,40.4196,40.4388,40.3523,40.3523,133176.0
2024-02-23 12:00:00,42.01,42.13,42.01,42.12,117567.0,40.3523,40.4676,40.3523,40.458,117567.0
2024-02-23 12:10:00,42.12,42.16,42.08,42.14,186954.0,40.458,40.4964,40.4196,40.4772,186954.0
2024-02-23 12:20:00,42.14,42.18,42.1,42.12,186707.0,40.4772,40.5156,40.4388,40.458,186707.0
2024-02-23 12:30:00,42.12,42.16,42.09,42.13,153065.0,40.458,40.4964,40.4292,40.4676,153065.0
2024-02-23 12:40:00,42.12,42.19,42.08,42.16,144858.0,40.458,40.5252,40.4196,40.4964,144858.0
2024-02-23 12:50:00,42.15,42.18,42.08,42.09,152284.0,40.4868,40.5156,40.4196,40.4292,152284.0
2024-02-23 13:00:00,42.09,42.1,42.01,42.02,195503.0,40.4292,40.4388,40.3523,40.3619,195503.0
2024-02-23 13:10:00,42.01,42.1,42.0,42.09,110282.0,40.3523,40.4388,40.3427,40.4292,110282.0
2024-02-23 13:20:00,42.09,42.1,42.04,42.07,108635.0,40.4292,40.4388,40.3812,40.41,108635.0
2024-02-23 13:30:00,42.06,42.15,42.06,42.14,670428.0,40.4004,40.4868,40.4004,40.4772,670428.0
2024-02-23 13:40:00,42.13,42.15,42.1,42.13,111452.0,40.4676,40.4868,40.4388,40.4676,111452.0
2024-02-23 13:50:00,42.13,42.15,42.06,42.07,135317.0,40.4676,40.4868,40.4004,40.41,135317.0
2024-02-23 14:00:00,42.07,42.09,42.03,42.08,140814.0,40.41,40.4292,40.3715,40.4196,140814.0
2024-02-23 14:10:00,42.09,42.11,42.07,42.08,99889.0,40.4292,40.4484,40.41,40.4196,99889.0
2024-02-23 14:20:00,42.08,42.08,41.97,42.01,165745.0,40.4196,40.4196,40.3139,40.3523,165745.0
2024-02-23 14:30:00,42.01,42.05,42.0,42.04,85670.0,40.3523,40.3908,40.3427,40.3812,85670.0
2024-02-23 14:40:00,42.05,42.06,42.03,42.04,107738.0,40.3908,40.4004,40.3715,40.3812,107738.0
2024-02-23 14:50:00,42.05,42.08,42.04,42.05,117224.0,40.3908,40.4196,40.3812,40.3908,117224.0
2024-02-23 15:00:00,42.05,42.06,42.01,42.04,178006.0,40.3908,40.4004,40.3523,40.3812,178006.0
2024-02-23 15:10:00,42.03,42.12,42.03,42.09,278821.0,40.3715,40.458,40.3715,40.4292,278821.0
2024-02-23 15:20:00,42.09,42.1,41.96,41.98,274196.0,40.4292,40.4388,40.3043,40.3235,274196.0
2024-02-23 15:30:00,41.98,42.09,41.98,42.08,265055.0,40.3235,40.4292,40.3235,40.4196,265055.0
2024-02-23 15:40:00,42.09,42.09,42.02,42.03,340717.0,40.4292,40.4292,40.3619,40.3715,340717.0
2024-02-23 15:50:00,42.03,42.05,41.9,41.9,1344819.0,40.3715,40.3908,40.2467,40.2467,1344819.0
2024-02-26 09:30:00,41.9,42.12,41.81,42.06,459054.0,40.2467,40.458,40.1602,40.4004,459054.0
2024-02-26 09:40:00,42.06,42.24,42.03,42.19,354122.0,40.4004,40.5733,40.3715,40.5252,354122.0
2024-02-26 09:50:00,42.19,42.44,42.18,42.43,356694.0,40.5252,40.7654,40.5156,40.7558,356694.0
2024-02-26 10:00:00,42.42,42.53,42.35,42.48,481933.0,40.7462,40.8518,40.6789,40.8038,481933.0
2024-02-26 10:10:00,42.48,42.5,42.3,42.33,558393.0,40.8038,40.823,40.6309,40.6597,558393.0
2024-02-26 10:20:00,42.33,42.43,42.31,42.43,265579.0,40.6597,40.7558,40.6405,40.7558,265579.0
2024-02-26 10:30:00,42.43,42.43,42.35,42.37,318029.0,40.7558,40.7558,40.6789,40.6981,318029.0
2024-02-26 10:40:00,42.37,42.41,42.31,42.34,268220.0,40.6981,40.7366,40.6405,40.6693,268220.0
2024-02-26 10:50:00,42.34,42.36,42.24,42.27,246202.0,40.6693,40.6885,40.5733,40.6021,246202.0
2024-02-26 11:00:00,42.27,42.33,42.26,42.33,244343.0,40.6021,40.6597,40.5925,40.6597,244343.0
2024-02-26 11:10:00,42.33,42.38,42.29,42.36,275321.0,40.6597,40.7077,40.6213,40.6885,275321.0
2024-02-26 11:20:00,42.36,42.42,42.35,42.38,230416.0,40.6885,40.7462,40.6789,40.7077,230416.0
2024-02-26 11:30:00,42.38,42.43,42.34,42.42,214814.0,40.7077,40.7558,40.6693,40.7462,214814.0
2024-02-26 11:40:00,42.41,42.56,42.41,42.55,239707.0,40.7366,40.8806,40.7366,40.871,239707.0
2024-02-26 11:50:00,42.55,42.57,42.52,42.57,241822.0,40.871,40.8902,40.8422,40.8902,241822.0
2024-02-26 12:00:00,42.57,42.57,42.49,42.52,242198.0,40.8902,40.8902,40.8134,40.8422,242198.0
2024-02-26 12:10:00,42.52,42.57,42.48,42.55,216436.0,40.8422,40.8902,40.8038,40.871,216436.0
2024-02-26 12:20:00,42.55,42.57,42.52,42.55,148635.0,40.871,40.8902,40.8422,40.871,148635.0
2024-02-26 12:30:00,42.55,42.55,42.47,42.48,175385.0,40.871,40.871,40.7942,40.8038,175385.0
2024-02-26 12:40:00,42.48,42.48,42.41,42.46,162929.0,40.8038,40.8038,40.7366,40.7846,162929.0
2024-02-26 12:50:00,42.46,42.46,42.34,42.34,140844.0,40.7846,40.7846,40.6693,40.6693,140844.0
2024-02-26 13:00:00,42.34,42.37,42.33,42.37,148038.0,40.6693,40.6981,40.6597,40.6981,148038.0
2024-02-26 13:10:00,42.37,42.38,42.27,42.28,207916.0,40.6981,40.7077,40.6021,40.6117,207916.0
2024-02-26 13:20:00,42.29,42.29,42.22,42.27,197000.0,40.6213,40.6213,40.5541,40.6021,197000.0
2024-02-26 13:30:00,42.27,42.29,42.24,42.27,335876.0,40.6021,40.6213,40.5733,40.6021,335876.0
2024-02-26 13:40:00,42.26,42.27,42.13,42.18,273240.0,40.5925,40.6021,40.4676,40.5156,273240.0
2024-02-26 13:50:00,42.18,42.19,42.07,42.16,177226.0,40.5156,40.5252,40.41,40.4964,177226.0
2024-02-26 14:00:00,42.16,42.18,42.11,42.12,183897.0,40.4964,40.5156,40.4484,40.458,183897.0
2024-02-26 14:10:00,42.12,42.14,42.02,42.07,235519.0,40.458,40.4772,40.3619,40.41,235519.0
2024-02-26 14:20:00,42.07,42.15,41.77,41.91,1245213.0,40.41,40.4868,40.1218,40.2563,1245213.0
2024-02-26 14:30:00,41.91,42.04,41.86,41.96,462959.0,40.2563,40.3812,40.2083,40.3043,462959.0
2024-02-26 14:40:00,41.96,42.03,41.92,42.02,421557.0,40.3043,40.3715,40.2659,40.3619,421557.0
2024-02-26 14:50:00,42.02,42.17,41.99,42.17,258754.0,40.3619,40.506,40.3331,40.506,258754.0
2024-02-26 15:00:00,42.16,42.24,42.16,42.21,269455.0,40.4964,40.5733,40.4964,40.5444,269455.0
2024-02-26 15:10:00,42.21,42.32,42.2,42.27,348873.0,40.5444,40.6501,40.5348,40.6021,348873.0
2024-02-26 15:20:00,42.27,42.32,42.22,42.3,366521.0,40.6021,40.6501,40.5541,40.6309,366521.0
2024-02-26 15:30:00,42.3,42.35,42.25,42.34,487809.0,40.6309,40.6789,40.5829,40.6693,487809.0
2024-02-26 15:40:00,42.34,42.35,42.27,42.32,758258.0,40.6693,40.6789,40.6021,40.6501,758258.0
2024-02-26 15:50:00,42.31,42.33,42.15,42.18,1942193.0,40.6405,40.6597,40.4868,40.5156,1942193.0
2024-02-27 09:30:00,42.22,42.29,41.93,42.08,449012.0,40.5541,40.6213,40.2755,40.4196,449012.0
2024-02-27 09:40:00,42.07,42.28,42.05,42.21,222134.0,40.41,40.6117,40.3908,40.5444,222134.0
2024-02-27 09:50:00,42.2,42.21,41.93,42.02,201971.0,40.5348,40.5444,40.2755,40.3619,201971.0
2024-02-27 10:00:00,42.02,42.15,42.01,42.14,290201.0,40.3619,40.4868,40.3523,40.4772,290201.0
2024-02-27 10:10:00,42.13,42.14,41.98,42.05,205285.0,40.4676,40.4772,40.3235,40.3908,205285.0
2024-02-27 10:20:00,42.05,42.09,42.01,42.05,146344.0,40.3908,40.4292,40.3523,40.3908,146344.0
2024-02-27 10:30:00,42.05,42.09,42.04,42.08,162075.0,40.3908,40.4292,40.3812,40.4196,162075.0
2024-02-27 10:40:00,42.08,42.13,42.07,42.12,241522.0,40.4196,40.4676,40.41,40.458,241522.0
2024-02-27 10:50:00,42.12,42.13,42.05,42.06,277946.0,40.458,40.4676,40.3908,40.4004,277946.0
2024-02-27 11:00:00,42.05,42.07,41.99,41.99,222023.0,40.3908,40.41,40.3331,40.3331,222023.0
2024-02-27 11:10:00,42.0,42.03,41.94,41.99,239189.0,40.3427,40.3715,40.2851,40.3331,239189.0
2024-02-27 11:20:00,41.99,42.01,41.98,42.0,145151.0,40.3331,40.3523,40.3235,40.3427,145151.0
2024-02-27 11:30:00,42.0,42.01,41.92,41.95,243172.0,40.3427,40.3523,40.2659,40.2947,243172.0
2024-02-27 11:40:00,41.95,42.08,41.93,42.08,108306.0,40.2947,40.4196,40.2755,40.4196,108306.0
2024-02-27 11:50:00,42.08,42.15,42.07,42.15,120464.0,40.4196,40.4868,40.41,40.4868,120464.0
2024-02-27 12:00:00,42.14,42.2,42.13,42.18,199006.0,40.4772,40.5348,40.4676,40.5156,199006.0
2024-02-27 12:10:00,42.18,42.2,42.12,42.14,102714.0,40.5156,40.5348,40.458,40.4772,102714.0
2024-02-27 12:20:00,42.14,42.16,42.1,42.16,121086.0,40.4772,40.4964,40.4388,40.4964,121086.0
2024-02-27 12:30:00,42.16,42.18,42.13,42.14,100541.0,40.4964,40.5156,40.4676,40.4772,100541.0
2024-02-27 12:40:00,42.14,42.15,42.1,42.13,152053.0,40.4772,40.4868,40.4388,40.4676,152053.0
2024-02-27 12:50:00,42.13,42.19,42.12,42.16,235032.0,40.4676,40.5252,40.458,40.4964,235032.0
2024-02-27 13:00:00,42.17,42.17,42.09,42.15,98862.0,40.506,40.506,40.4292,40.4868,98862.0
2024-02-27 13:10:00,42.15,42.18,42.13,42.18,123271.0,40.4868,40.5156,40.4676,40.5156,123271.0
2024-02-27 13:20:00,42.18,42.18,42.03,42.06,319992.0,40.5156,40.5156,40.3715,40.4004,319992.0
2024-02-27 13:30:00,42.06,42.08,41.95,42.08,224761.0,40.4004,40.4196,40.2947,40.4196,224761.0
2024-02-27 13:40:00,42.08,42.13,42.07,42.09,170974.0,40.4196,40.4676,40.41,40.4292,170974.0
2024-02-27 13:50:00,42.09,42.09,42.05,42.07,143033.0,40.4292,40.4292,40.3908,40.41,143033.0
2024-02-27 14:00:00,42.06,42.07,42.0,42.01,160625.0,40.4004,40.41,40.3427,40.3523,160625.0
2024-02-27 14:10:00,42.01,42.02,41.96,42.01,249962.0,40.3523,40.3619,40.3043,40.3523,249962.0
2024-02-27 14:20:00,42.01,42.01,41.89,41.93,269287.0,40.3523,40.3523,40.2371,40.2755,269287.0
2024-02-27 14:30:00,41.93,41.98,41.92,41.97,141028.0,40.2755,40.3235,40.2659,40.3139,141028.0
2024-02-27 14:40:00,41.97,42.04,41.95,42.02,195756.0,40.3139,40.3812,40.2947,40.3619,195756.0
2024-02-27 14:50:00,42.02,42.07,42.0,42.04,191316.0,40.3619,40.41,40.3427,40.3812,191316.0
2024-02-27 15:00:00,42.05,42.09,42.04,42.07,196700.0,40.3908,40.4292,40.3812,40.41,196700.0
2024-02-27 15:10:00,42.06,42.14,42.06,42.11,356199.0,40.4004,40.4772,40.4004,40.4484,356199.0
2024-02-27 15:20:00,42.12,42.2,42.11,42.18,353487.0,40.458,40.5348,40.4484,40.5156,353487.0
2024-02-27 15:30:00,42.18,42.23,42.17,42.23,211846.0,40.5156,40.5637,40.506,40.5637,211846.0
2024-02-27 15:40:00,42.23,42.31,42.22,42.25,569979.0,40.5637,40.6405,40.5541,40.5829,569979.0
2024-02-27 15:50:00,42.25,42.3,42.18,42.28,1285957.0,40.5829,40.6309,40.5156,40.6117,1285957.0
2024-02-28 09:30:00,42.24,42.41,42.16,42.4,423558.0,40.5733,40.7366,40.4964,40.7269,423558.0
2024-02-28 09:40:00,42.4,42.57,42.35,42.35,302301.0,40.7269,40.8902,40.6789,40.6789,302301.0
2024-02-28 09:50:00,42.35,42.42,42.25,42.35,254142.0,40.6789,40.7462,40.5829,40.6789,254142.0
2024-02-28 10:00:00,42.35,42.62,42.35,42.61,226410.0,40.6789,40.9383,40.6789,40.9287,226410.0
2024-02-28 10:10:00,42.61,42.63,42.49,42.5,299317.0,40.9287,40.9479,40.8134,40.823,299317.0
2024-02-28 10:20:00,42.5,42.51,42.37,42.45,202664.0,40.823,40.8326,40.6981,40.775,202664.0
2024-02-28 10:30:00,42.45,42.52,42.36,42.44,238658.0,40.775,40.8422,40.6885,40.7654,238658.0
2024-02-28 10:40:00,42.43,42.45,42.35,42.42,239729.0,40.7558,40.775,40.6789,40.7462,239729.0
2024-02-28 10:50:00,42.42,42.45,42.38,42.43,210079.0,40.7462,40.775,40.7077,40.7558,210079.0
2024-02-28 11:00:00,42.43,42.49,42.41,42.45,148919.0,40.7558,40.8134,40.7366,40.775,148919.0
2024-02-28 11:10:00,42.44,42.46,42.35,42.37,159228.0,40.7654,40.7846,40.6789,40.6981,159228.0
2024-02-28 11:20:00,42.37,42.4,42.33,42.39,168421.0,40.6981,40.7269,40.6597,40.7173,168421.0
2024-02-28 11:30:00,42.39,42.42,42.3,42.31,164184.0,40.7173,40.7462,40.6309,40.6405,164184.0
2024-02-28 11:40:00,42.32,42.41,42.31,42.4,200113.0,40.6501,40.7366,40.6405,40.7269,200113.0
2024-02-28 11:50:00,42.4,42.41,42.37,42.39,135483.0,40.7269,40.7366,40.6981,40.7173,135483.0
2024-02-28 12:00:00,42.39,42.44,42.37,42.4,178464.0,40.7173,40.7654,40.6981,40.7269,178464.0
2024-02-28 12:10:00,42.4,42.42,42.34,42.36,151346.0,40.7269,40.7462,40.6693,40.6885,151346.0
2024-02-28 12:20:00,42.36,42.39,42.32,42.33,139788.0,40.6885,40.7173,40.6501,40.6597,139788.0
2024-02-28 12:30:00,42.33,42.36,42.3,42.34,152366.0,40.6597,40.6885,40.6309,40.6693,152366.0
2024-02-28 12:40:00,42.33,42.34,42.31,42.34,144793.0,40.6597,40.6693,40.6405,40.6693,144793.0
2024-02-28 12:50:00,42.34,42.34,42.29,42.33,114118.0,40.6693,40.6693,40.6213,40.6597,114118.0
2024-02-28 13:00:00,42.32,42.36,42.3,42.36,119820.0,40.6501,40.6885,40.6309,40.6885,119820.0
2024-02-28 13:10:00,42.36,42.41,42.34,42.37,137723.0,40.6885,40.7366,40.6693,40.6981,137723.0
2024-02-28 13:20:00,42.37,42.43,42.35,42.41,99981.0,40.6981,40.7558,40.6789,40.7366,99981.0
2024-02-28 13:30:00,42.42,42.49,42.41,42.46,140544.0,40.7462,40.8134,40.7366,40.7846,140544.0
2024-02-28 13:40:00,42.47,42.5,42.47,42.48,130756.0,40.7942,40.823,40.7942,40.8038,130756.0
2024-02-28 13:50:00,42.48,42.49,42.46,42.48,102681.0,40.8038,40.8134,40.7846,40.8038,102681.0
2024-02-28 14:00:00,42.48,42.49,42.37,42.41,249627.0,40.8038,40.8134,40.6981,40.7366,249627.0
2024-02-28 14:10:00,42.4,42.41,42.3,42.33,160499.0,40.7269,40.7366,40.6309,40.6597,160499.0
2024-02-28 14:20:00,42.32,42.33,42.24,42.24,189909.0,40.6501,40.6597,40.5733,40.5733,189909.0
2024-02-28 14:30:00,42.24,42.3,42.23,42.27,212910.0,40.5733,40.6309,40.5637,40.6021,212910.0
2024-02-28 14:40:00,42.28,42.28,42.23,42.25,259737.0,40.6117,40.6117,40.5637,40.5829,259737.0
2024-02-28 14:50:00,42.25,42.26,42.19,42.23,218305.0,40.5829,40.5925,40.5252,40.5637,218305.0
2024-02-28 15:00:00,42.24,42.29,42.21,42.24,190166.0,40.5733,40.6213,40.5444,40.5733,190166.0
2024-02-28 15:10:00,42.23,42.29,42.22,42.27,315292.0,40.5637,40.6213,40.5541,40.6021,315292.0
2024-02-28 15:20:00,42.28,42.28,42.23,42.25,252454.0,40.6117,40.6117,40.5637,40.5829,252454.0
2024-02-28 15:30:00,42.24,42.26,42.22,42.23,271434.0,40.5733,40.5925,40.5541,40.5637,271434.0
2024-02-28 15:40:00,42.23,42.27,42.19,42.22,382467.0,40.5637,40.6021,40.5252,40.5541,382467.0
2024-02-28 15:50:00,42.21,42.21,42.12,42.16,1247801.0,40.5444,40.5444,40.458,40.4964,1247801.0
2024-02-29 09:30:00,42.53,42.82,42.44,42.76,486969.0,40.8518,41.1304,40.7654,41.0727,486969.0
2024-02-29 09:40:00,42.75,42.83,42.72,42.75,344269.0,41.0631,41.14,41.0343,41.0631,344269.0
2024-02-29 09:50:00,42.75,42.76,42.57,42.67,242044.0,41.0631,41.0727,40.8902,40.9863,242044.0
2024-02-29 10:00:00,42.66,42.89,42.66,42.83,228424.0,40.9767,41.1976,40.9767,41.14,228424.0
2024-02-29 10:10:00,42.83,42.93,42.74,42.9,231370.0,41.14,41.236,41.0535,41.2072,231370.0
2024-02-29 10:20:00,42.9,42.92,42.8,42.9,338653.0,41.2072,41.2264,41.1112,41.2072,338653.0
2024-02-29 10:30:00,42.9,42.92,42.8,42.81,313693.0,41.2072,41.2264,41.1112,41.1208,313693.0
2024-02-29 10:40:00,42.8,42.85,42.7,42.77,297034.0,41.1112,41.1592,41.0151,41.0823,297034.0
2024-02-29 10:50:00,42.76,42.79,42.73,42.76,284075.0,41.0727,41.1016,41.0439,41.0727,284075.0
2024-02-29 11:00:00,42.77,42.79,42.74,42.77,216682.0,41.0823,41.1016,41.0535,41.0823,216682.0
2024-02-29 11:10:00,42.77,42.79,42.71,42.75,177539.0,41.0823,41.1016,41.0247,41.0631,177539.0
2024-02-29 11:20:00,42.76,42.79,42.73,42.73,258088.0,41.0727,41.1016,41.0439,41.0439,258088.0
2024-02-29 11:30:00,42.73,42.76,42.66,42.68,191160.0,41.0439,41.0727,40.9767,40.9959,191160.0
2024-02-29 11:40:00,42.67,42.7,42.62,42.7,133479.0,40.9863,41.0151,40.9383,41.0151,133479.0
2024-02-29 11:50:00,42.7,42.74,42.68,42.72,212849.0,41.0151,41.0535,40.9959,41.0343,212849.0
2024-02-29 12:00:00,42.71,42.75,42.65,42.66,192304.0,41.0247,41.0631,40.9671,40.9767,192304.0
2024-02-29 12:10:00,42.66,42.71,42.65,42.69,222981.0,40.9767,41.0247,40.9671,41.0055,222981.0
2024-02-29 12:20:00,42.69,42.71,42.67,42.69,141141.0,41.0055,41.0247,40.9863,41.0055,141141.0
2024-02-29 12:30:00,42.68,42.78,42.68,42.78,179012.0,40.9959,41.092,40.9959,41.092,179012.0
2024-02-29 12:40:00,42.77,42.8,42.7,42.73,223634.0,41.0823,41.1112,41.0151,41.0439,223634.0
2024-02-29 12:50:00,42.73,42.76,42.71,42.76,118408.0,41.0439,41.0727,41.0247,41.0727,118408.0
2024-02-29 13:00:00,42.76,42.92,42.74,42.82,421949.0,41.0727,41.2264,41.0535,41.1304,421949.0
2024-02-29 13:10:00,42.82,42.86,42.81,42.84,169181.0,41.1304,41.1688,41.1208,41.1496,169181.0
2024-02-29 13:20:00,42.84,42.85,42.76,42.8,196403.0,41.1496,41.1592,41.0727,41.1112,196403.0
2024-02-29 13:30:00,42.8,42.81,42.73,42.73,174096.0,41.1112,41.1208,41.0439,41.0439,174096.0
2024-02-29 13:40:00,42.73,42.73,42.67,42.7,166477.0,41.0439,41.0439,40.9863,41.0151,166477.0
2024-02-29 13:50:00,42.7,42.72,42.67,42.68,150340.0,41.0151,41.0343,40.9863,40.9959,150340.0
2024-02-29 14:00:00,42.68,42.72,42.59,42.6,366405.0,40.9959,41.0343,40.9095,40.9191,366405.0
2024-02-29 14:10:00,42.59,42.65,42.58,42.62,155341.0,40.9095,40.9671,40.8998,40.9383,155341.0
2024-02-29 14:20:00,42.62,42.64,42.56,42.58,217946.0,40.9383,40.9575,40.8806,40.8998,217946.0
2024-02-29 14:30:00,42.58,42.62,42.57,42.61,207357.0,40.8998,40.9383,40.8902,40.9287,207357.0
2024-02-29 14:40:00,42.61,42.61,42.49,42.55,324185.0,40.9287,40.9287,40.8134,40.871,324185.0
2024-02-29 14:50:00,42.55,42.61,42.54,42.61,138451.0,40.871,40.9287,40.8614,40.9287,138451.0
2024-02-29 15:00:00,42.61,42.62,42.59,42.6,162775.0,40.9287,40.9383,40.9095,40.9191,162775.0
2024-02-29 15:10:00,42.61,42.61,42.54,42.54,208321.0,40.9287,40.9287,40.8614,40.8614,208321.0
2024-02-29 15:20:00,42.55,42.64,42.54,42.64,246508.0,40.871,40.9575,40.8614,40.9575,246508.0
2024-02-29 15:30:00,42.64,42.71,42.63,42.71,271123.0,40.9575,41.0247,40.9479,41.0247,271123.0
2024-02-29 15:40:00,42.71,42.79,42.7,42.77,418584.0,41.0247,41.1016,41.0151,41.0823,418584.0
2024-02-29 15:50:00,42.77,42.95,42.77,42.8,2131877.0,41.0823,41.2552,41.0823,41.1112,2131877.0
2024-03-01 09:30:00,42.66,42.78,42.17,42.37,595031.0,40.9767,41.092,40.506,40.6981,595031.0
2024-03-01 09:40:00,42.37,42.57,42.33,42.56,240773.0,40.6981,40.8902,40.6597,40.8806,240773.0
2024-03-01 09:50:00,42.57,42.65,42.5,42.56,292513.0,40.8902,40.9671,40.823,40.8806,292513.0
2024-03-01 10:00:00,42.55,42.7,42.54,42.63,249406.0,40.871,41.0151,40.8614,40.9479,249406.0
2024-03-01 10:10:00,42.64,42.74,42.63,42.73,158915.0,40.9575,41.0535,40.9479,41.0439,158915.0
2024-03-01 10:20:00,42.74,42.88,42.74,42.84,165216.0,41.0535,41.188,41.0535,41.1496,165216.0
2024-03-01 10:30:00,42.85,42.91,42.82,42.87,215663.0,41.1592,41.2168,41.1304,41.1784,215663.0
2024-03-01 10:40:00,42.87,42.91,42.75,42.78,195436.0,41.1784,41.2168,41.0631,41.092,195436.0
2024-03-01 10:50:00,42.77,42.81,42.72,42.77,147408.0,41.0823,41.1208,41.0343,41.0823,147408.0
2024-03-01 11:00:00,42.77,42.83,42.74,42.79,185045.0,41.0823,41.14,41.0535,41.1016,185045.0
2024-03-01 11:10:00,42.78,42.81,42.77,42.8,153707.0,41.092,41.1208,41.0823,41.1112,153707.0
2024-03-01 11:20:00,42.8,42.81,42.74,42.79,221830.0,41.1112,41.1208,41.0535,41.1016,221830.0
2024-03-01 11:30:00,42.79,42.86,42.79,42.81,184249.0,41.1016,41.1688,41.1016,41.1208,184249.0
2024-03-01 11:40:00,42.8,42.86,42.79,42.84,132727.0,41.1112,41.1688,41.1016,41.1496,132727.0
2024-03-01 11:50:00,42.85,42.88,42.82,42.84,179037.0,41.1592,41.188,41.1304,41.1496,179037.0
2024-03-01 12:00:00,42.84,42.97,42.83,42.95,169239.0,41.1496,41.2745,41.14,41.2552,169239.0
2024-03-01 12:10:00,42.95,42.98,42.92,42.95,206410.0,41.2552,41.2841,41.2264,41.2552,206410.0
2024-03-01 12:20:00,42.95,42.98,42.92,42.94,240104.0,41.2552,41.2841,41.2264,41.2456,240104.0
2024-03-01 12:30:00,42.93,42.93,42.88,42.89,106576.0,41.236,41.236,41.188,41.1976,106576.0
2024-03-01 12:40:00,42.9,42.91,42.86,42.87,217296.0,41.2072,41.2168,41.1688,41.1784,217296.0
2024-03-01 12:50:00,42.87,42.93,42.86,42.89,148108.0,41.1784,41.236,41.1688,41.1976,148108.0
2024-03-01 13:00:00,42.9,42.9,42.8,42.82,181161.0,41.2072,41.2072,41.1112,41.1304,181161.0
2024-03-01 13:10:00,42.82,42.84,42.81,42.82,130611.0,41.1304,41.1496,41.1208,41.1304,130611.0
2024-03-01 13:20:00,42.82,42.89,42.81,42.88,166348.0,41.1304,41.1976,41.1208,41.188,166348.0
2024-03-01 13:30:00,42.88,42.88,42.85,42.87,182989.0,41.188,41.188,41.1592,41.1784,182989.0
2024-03-01 13:40:00,42.87,42.92,42.86,42.87,219449.0,41.1784,41.2264,41.1688,41.1784,219449.0
2024-03-01 13:50:00,42.88,42.91,42.86,42.89,199998.0,41.188,41.2168,41.1688,41.1976,199998.0
2024-03-01 14:00:00,42.89,42.92,42.88,42.91,179614.0,41.1976,41.2264,41.188,41.2168,179614.0
2024-03-01 14:10:00,42.91,42.99,42.91,42.94,242080.0,41.2168,41.2937,41.2168,41.2456,242080.0
2024-03-01 14:20:00,42.94,43.02,42.93,43.0,249126.0,41.2456,41.3225,41.236,41.3033,249126.0
2024-03-01 14:30:00,43.0,43.01,42.96,42.98,228441.0,41.3033,41.3129,41.2649,41.2841,228441.0
2024-03-01 14:40:00,42.98,43.05,42.97,43.02,203374.0,41.2841,41.3513,41.2745,41.3225,203374.0
2024-03-01 14:50:00,43.02,43.07,43.02,43.05,210933.0,41.3225,41.3705,41.3225,41.3513,210933.0
2024-03-01 15:00:00,43.05,43.06,42.94,42.97,304724.0,41.3513,41.3609,41.2456,41.2745,304724.0
2024-03-01 15:10:00,42.96,42.97,42.9,42.96,296399.0,41.2649,41.2745,41.2072,41.2649,296399.0
2024-03-01 15:20:00,42.96,42.98,42.94,42.97,309011.0,41.2649,41.2841,41.2456,41.2745,309011.0
2024-03-01 15:30:00,42.97,42.98,42.95,42.97,488318.0,41.2745,41.2841,41.2552,41.2745,488318.0
2024-03-01 15:40:00,42.97,42.99,42.93,42.94,531560.0,41.2745,41.2937,41.236,41.2456,531560.0
2024-03-01 15:50:00,42.94,42.95,42.8,42.8,1297868.0,41.2456,41.2552,41.1112,41.1112,1297868.0
2024-03-04 09:30:00,42.73,42.88,42.04,42.08,1052061.0,41.0439,41.188,40.3812,40.4196,1052061.0
2024-03-04 09:40:00,42.09,42.3,42.04,42.26,418999.0,40.4292,40.6309,40.3812,40.5925,418999.0
2024-03-04 09:50:00,42.27,42.36,42.23,42.3,268956.0,40.6021,40.6885,40.5637,40.6309,268956.0
2024-03-04 10:00:00,42.3,42.31,42.15,42.27,251449.0,40.6309,40.6405,40.4868,40.6021,251449.0
2024-03-04 10:10:00,42.27,42.39,42.17,42.3,392138.0,40.6021,40.7173,40.506,40.6309,392138.0
2024-03-04 10:20:00,42.31,42.37,42.22,42.36,272767.0,40.6405,40.6981,40.5541,40.6885,272767.0
2024-03-04 10:30:00,42.35,42.38,42.25,42.27,332267.0,40.6789,40.7077,40.5829,40.6021,332267.0
2024-03-04 10:40:00,42.27,42.28,42.08,42.11,384190.0,40.6021,40.6117,40.4196,40.4484,384190.0
2024-03-04 10:50:00,42.12,42.16,42.06,42.12,337079.0,40.458,40.4964,40.4004,40.458,337079.0
2024-03-04 11:00:00,42.13,42.16,42.08,42.13,208064.0,40.4676,40.4964,40.4196,40.4676,208064.0
2024-03-04 11:10:00,42.13,42.15,41.97,42.0,272375.0,40.4676,40.4868,40.3139,40.3427,272375.0
2024-03-04 11:20:00,42.0,42.08,41.98,42.06,248281.0,40.3427,40.4196,40.3235,40.4004,248281.0
2024-03-04 11:30:00,42.06,42.07,41.99,42.0,208854.0,40.4004,40.41,40.3331,40.3427,208854.0
2024-03-04 11:40:00,42.0,42.09,41.99,42.09,177384.0,40.3427,40.4292,40.3331,40.4292,177384.0
2024-03-04 11:50:00,42.09,42.1,42.01,42.08,239202.0,40.4292,40.4388,40.3523,40.4196,239202.0
2024-03-04 12:00:00,42.07,42.07,41.91,42.01,360942.0,40.41,40.41,40.2563,40.3523,360942.0
2024-03-04 12:10:00,42.01,42.03,41.88,41.96,246917.0,40.3523,40.3715,40.2275,40.3043,246917.0
2024-03-04 12:20:00,41.95,41.99,41.93,41.96,183767.0,40.2947,40.3331,40.2755,40.3043,183767.0
2024-03-04 12:30:00,41.95,42.0,41.94,41.98,186972.0,40.2947,40.3427,40.2851,40.3235,186972.0
2024-03-04 12:40:00,41.98,41.99,41.96,41.97,193463.0,40.3235,40.3331,40.3043,40.3139,193463.0
2024-03-04 12:50:00,41.97,42.01,41.96,41.97,165897.0,40.3139,40.3523,40.3043,40.3139,165897.0
2024-03-04 13:00:00,41.97,41.97,41.72,41.78,522923.0,40.3139,40.3139,40.0738,40.1314,522923.0
2024-03-04 13:10:00,41.78,41.79,41.63,41.7,313487.0,40.1314,40.141,39.9873,40.0546,313487.0
2024-03-04 13:20:00,41.7,41.7,41.59,41.64,269770.0,40.0546,40.0546,39.9489,39.9969,269770.0
2024-03-04 13:30:00,41.64,41.83,41.63,41.82,252979.0,39.9969,40.1794,39.9873,40.1698,252979.0
2024-03-04 13:40:00,41.82,41.83,41.65,41.66,215123.0,40.1698,40.1794,40.0065,40.0161,215123.0
2024-03-04 13:50:00,41.65,41.69,41.63,41.65,279166.0,40.0065,40.045,39.9873,40.0065,279166.0
2024-03-04 14:00:00,41.65,41.78,41.63,41.75,463538.0,40.0065,40.1314,39.9873,40.1026,463538.0
2024-03-04 14:10:00,41.76,41.82,41.75,41.81,272189.0,40.1122,40.1698,40.1026,40.1602,272189.0
2024-03-04 14:20:00,41.8,41.92,41.78,41.79,500282.0,40.1506,40.2659,40.1314,40.141,500282.0
2024-03-04 14:30:00,41.78,41.9,41.72,41.9,586391.0,40.1314,40.2467,40.0738,40.2467,586391.0
2024-03-04 14:40:00,41.9,41.92,41.84,41.9,563891.0,40.2467,40.2659,40.189,40.2467,563891.0
2024-03-04 14:50:00,41.9,41.95,41.88,41.9,267165.0,40.2467,40.2947,40.2275,40.2467,267165.0
2024-03-04 15:00:00,41.9,41.96,41.88,41.9,335411.0,40.2467,40.3043,40.2275,40.2467,335411.0
2024-03-04 15:10:00,41.9,41.91,41.79,41.81,306508.0,40.2467,40.2563,40.141,40.1602,306508.0
2024-03-04 15:20:00,41.8,41.89,41.8,41.86,334686.0,40.1506,40.2371,40.1506,40.2083,334686.0
2024-03-04 15:30:00,41.86,41.9,41.81,41.86,413381.0,40.2083,40.2467,40.1602,40.2083,413381.0
2024-03-04 15:40:00,41.86,41.88,41.79,41.82,577442.0,40.2083,40.2275,40.141,40.1698,577442.0
2024-03-04 15:50:00,41.81,41.87,41.79,41.83,1768669.0,40.1602,40.2179,40.141,40.1794,1768669.0
2024-03-05 09:30:00,41.92,41.97,41.73,41.75,465576.0,40.2659,40.3139,40.0834,40.1026,465576.0
2024-03-05 09:40:00,41.75,42.05,41.72,42.03,355723.0,40.1026,40.3908,40.0738,40.3715,355723.0
2024-03-05 09:50:00,42.02,42.09,41.9,41.98,333442.0,40.3619,40.4292,40.2467,40.3235,333442.0
2024-03-05 10:00:00,41.99,42.1,41.9,41.95,370955.0,40.3331,40.4388,40.2467,40.2947,370955.0
2024-03-05 10:10:00,41.94,42.14,41.93,42.13,272892.0,40.2851,40.4772,40.2755,40.4676,272892.0
2024-03-05 10:20:00,42.14,42.26,42.1,42.25,258754.0,40.4772,40.5925,40.4388,40.5829,258754.0
2024-03-05 10:30:00,42.24,42.47,42.22,42.47,297596.0,40.5733,40.7942,40.5541,40.7942,297596.0
2024-03-05 10:40:00,42.47,42.57,42.46,42.52,394701.0,40.7942,40.8902,40.7846,40.8422,394701.0
2024-03-05 10:50:00,42.53,42.55,42.4,42.46,278896.0,40.8518,40.871,40.7269,40.7846,278896.0
2024-03-05 11:00:00,42.46,42.47,42.3,42.32,198183.0,40.7846,40.7942,40.6309,40.6501,198183.0
2024-03-05 11:10:00,42.32,42.4,42.31,42.33,182503.0,40.6501,40.7269,40.6405,40.6597,182503.0
2024-03-05 11:20:00,42.33,42.42,42.29,42.42,193944.0,40.6597,40.7462,40.6213,40.7462,193944.0
2024-03-05 11:30:00,42.41,42.47,42.39,42.45,243328.0,40.7366,40.7942,40.7173,40.775,243328.0
2024-03-05 11:40:00,42.45,42.45,42.33,42.39,199264.0,40.775,40.775,40.6597,40.7173,199264.0
2024-03-05 11:50:00,42.39,42.43,42.33,42.41,213074.0,40.7173,40.7558,40.6597,40.7366,213074.0
2024-03-05 12:00:00,42.41,42.43,42.37,42.38,170048.0,40.7366,40.7558,40.6981,40.7077,170048.0
2024-03-05 12:10:00,42.38,42.38,42.34,42.38,133079.0,40.7077,40.7077,40.6693,40.7077,133079.0
2024-03-05 12:20:00,42.38,42.41,42.36,42.37,159104.0,40.7077,40.7366,40.6885,40.6981,159104.0
2024-03-05 12:30:00,42.37,42.37,42.3,42.32,159133.0,40.6981,40.6981,40.6309,40.6501,159133.0
2024-03-05 12:40:00,42.33,42.33,42.22,42.22,163103.0,40.6597,40.6597,40.5541,40.5541,163103.0
2024-03-05 12:50:00,42.23,42.28,42.19,42.24,139568.0,40.5637,40.6117,40.5252,40.5733,139568.0
2024-03-05 13:00:00,42.23,42.24,42.16,42.18,164473.0,40.5637,40.5733,40.4964,40.5156,164473.0
2024-03-05 13:10:00,42.18,42.25,42.17,42.22,135747.0,40.5156,40.5829,40.506,40.5541,135747.0
2024-03-05 13:20:00,42.22,42.29,42.17,42.27,177223.0,40.5541,40.6213,40.506,40.6021,177223.0
2024-03-05 13:30:00,42.27,42.32,42.25,42.25,174204.0,40.6021,40.6501,40.5829,40.5829,174204.0
2024-03-05 13:40:00,42.25,42.27,42.15,42.16,199570.0,40.5829,40.6021,40.4868,40.4964,199570.0
2024-03-05 13:50:00,42.15,42.18,42.11,42.13,162960.0,40.4868,40.5156,40.4484,40.4676,162960.0
2024-03-05 14:00:00,42.13,42.14,42.05,42.08,192230.0,40.4676,40.4772,40.3908,40.4196,192230.0
2024-03-05 14:10:00,42.08,42.22,42.07,42.2,223584.0,40.4196,40.5541,40.41,40.5348,223584.0
2024-03-05 14:20:00,42.21,42.21,42.07,42.12,197158.0,40.5444,40.5444,40.41,40.458,197158.0
2024-03-05 14:30:00,42.12,42.17,42.1,42.16,173258.0,40.458,40.506,40.4388,40.4964,173258.0
2024-03-05 14:40:00,42.16,42.17,42.06,42.09,198740.0,40.4964,40.506,40.4004,40.4292,198740.0
2024-03-05 14:50:00,42.09,42.1,42.05,42.05,141182.0,40.4292,40.4388,40.3908,40.3908,141182.0
2024-03-05 15:00:00,42.05,42.06,42.0,42.01,272484.0,40.3908,40.4004,40.3427,40.3523,272484.0
2024-03-05 15:10:00,42.01,42.06,41.98,42.01,316848.0,40.3523,40.4004,40.3235,40.3523,316848.0
2024-03-05 15:20:00,42.0,42.06,42.0,42.03,320449.0,40.3427,40.4004,40.3427,40.3715,320449.0
2024-03-05 15:30:00,42.02,42.06,41.98,42.0,385077.0,40.3619,40.4004,40.3235,40.3427,385077.0
2024-03-05 15:40:00,42.0,42.03,41.94,42.02,620822.0,40.3427,40.3715,40.2851,40.3619,620822.0
2024-03-05 15:50:00,42.02,42.1,41.95,42.09,1500076.0,40.3619,40.4388,40.2947,40.4292,1500076.0
2024-03-06 09:30:00,42.11,42.33,42.05,42.24,745872.0,40.4484,40.6597,40.3908,40.5733,745872.0
2024-03-06 09:40:00,42.22,42.32,42.05,42.18,398295.0,40.5541,40.6501,40.3908,40.5156,398295.0
2024-03-06 09:50:00,42.18,42.33,42.14,42.32,253960.0,40.5156,40.6597,40.4772,40.6501,253960.0
2024-03-06 10:00:00,42.31,42.41,42.21,42.36,242454.0,40.6405,40.7366,40.5444,40.6885,242454.0
2024-03-06 10:10:00,42.37,42.4,42.29,42.33,213251.0,40.6981,40.7269,40.6213,40.6597,213251.0
2024-03-06 10:20:00,42.33,42.33,42.09,42.09,286433.0,40.6597,40.6597,40.4292,40.4292,286433.0
2024-03-06 10:30:00,42.1,42.12,41.94,42.0,350068.0,40.4388,40.458,40.2851,40.3427,350068.0
2024-03-06 10:40:00,42.0,42.01,41.95,42.01,145440.0,40.3427,40.3523,40.2947,40.3523,145440.0
2024-03-06 10:50:00,42.01,42.08,41.99,42.05,287792.0,40.3523,40.4196,40.3331,40.3908,287792.0
2024-03-06 11:00:00,42.04,42.11,42.01,42.1,130844.0,40.3812,40.4484,40.3523,40.4388,130844.0
2024-03-06 11:10:00,42.1,42.19,42.08,42.13,264379.0,40.4388,40.5252,40.4196,40.4676,264379.0
2024-03-06 11:20:00,42.14,42.16,42.11,42.16,110227.0,40.4772,40.4964,40.4484,40.4964,110227.0
2024-03-06 11:30:00,42.16,42.22,42.11,42.16,183340.0,40.4964,40.5541,40.4484,40.4964,183340.0
2024-03-06 11:40:00,42.17,42.19,42.12,42.14,165444.0,40.506,40.5252,40.458,40.4772,165444.0
2024-03-06 11:50:00,42.13,42.18,42.11,42.16,212466.0,40.4676,40.5156,40.4484,40.4964,212466.0
2024-03-06 12:00:00,42.16,42.2,41.99,42.03,283174.0,40.4964,40.5348,40.3331,40.3715,283174.0
2024-03-06 12:10:00,42.02,42.11,42.01,42.05,187612.0,40.3619,40.4484,40.3523,40.3908,187612.0
2024-03-06 12:20:00,42.05,42.13,42.04,42.06,298924.0,40.3908,40.4676,40.3812,40.4004,298924.0
2024-03-06 12:30:00,42.07,42.17,42.04,42.16,255849.0,40.41,40.506,40.3812,40.4964,255849.0
2024-03-06 12:40:00,42.16,42.18,41.97,41.98,450186.0,40.4964,40.5156,40.3139,40.3235,450186.0
2024-03-06 12:50:00,41.98,42.04,41.95,41.97,182431.0,40.3235,40.3812,40.2947,40.3139,182431.0
2024-03-06 13:00:00,41.97,41.98,41.92,41.94,166993.0,40.3139,40.3235,40.2659,40.2851,166993.0
2024-03-06 13:10:00,41.94,41.97,41.92,41.94,180657.0,40.2851,40.3139,40.2659,40.2851,180657.0
2024-03-06 13:20:00,41.94,42.0,41.93,41.96,153096.0,40.2851,40.3427,40.2755,40.3043,153096.0
2024-03-06 13:30:00,41.96,42.0,41.8,41.82,495703.0,40.3043,40.3427,40.1506,40.1698,495703.0
2024-03-06 13:40:00,41.82,41.91,41.75,41.76,238538.0,40.1698,40.2563,40.1026,40.1122,238538.0
2024-03-06 13:50:00,41.75,41.82,41.72,41.76,256736.0,40.1026,40.1698,40.0738,40.1122,256736.0
2024-03-06 14:00:00,41.76,41.79,41.67,41.77,254450.0,40.1122,40.141,40.0258,40.1218,254450.0
2024-03-06 14:10:00,41.76,41.78,41.68,41.73,224704.0,40.1122,40.1314,40.0354,40.0834,224704.0
2024-03-06 14:20:00,41.72,41.83,41.72,41.83,195491.0,40.0738,40.1794,40.0738,40.1794,195491.0
2024-03-06 14:30:00,41.83,41.84,41.75,41.79,212234.0,40.1794,40.189,40.1026,40.141,212234.0
2024-03-06 14:40:00,41.78,41.9,41.77,41.87,268418.0,40.1314,40.2467,40.1218,40.2179,268418.0
2024-03-06 14:50:00,41.87,41.94,41.86,41.94,234955.0,40.2179,40.2851,40.2083,40.2851,234955.0
2024-03-06 15:00:00,41.94,41.99,41.91,41.98,241662.0,40.2851,40.3331,40.2563,40.3235,241662.0
2024-03-06 15:10:00,41.97,41.99,41.92,41.93,310716.0,40.3139,40.3331,40.2659,40.2755,310716.0
2024-03-06 15:20:00,41.92,41.95,41.86,41.95,240231.0,40.2659,40.2947,40.2083,40.2947,240231.0
2024-03-06 15:30:00,41.95,42.09,41.94,42.09,302207.0,40.2947,40.4292,40.2851,40.4292,302207.0
2024-03-06 15:40:00,42.09,42.15,42.06,42.13,565025.0,40.4292,40.4868,40.4004,40.4676,565025.0
2024-03-06 15:50:00,42.13,42.17,42.05,42.15,1022200.0,40.4676,40.506,40.3908,40.4868,1022200.0
2024-03-07 09:30:00,42.29,42.37,41.8,41.82,1071107.0,40.6213,40.6981,40.1506,40.1698,1071107.0
2024-03-07 09:40:00,41.82,42.09,41.81,41.99,447848.0,40.1698,40.4292,40.1602,40.3331,447848.0
2024-03-07 09:50:00,41.98,42.0,41.87,41.96,273416.0,40.3235,40.3427,40.2179,40.3043,273416.0
2024-03-07 10:00:00,41.95,42.05,41.88,41.89,266502.0,40.2947,40.3908,40.2275,40.2371,266502.0
2024-03-07 10:10:00,41.89,41.96,41.78,41.78,282507.0,40.2371,40.3043,40.1314,40.1314,282507.0
2024-03-07 10:20:00,41.77,41.88,41.76,41.88,152502.0,40.1218,40.2275,40.1122,40.2275,152502.0
2024-03-07 10:30:00,41.87,41.94,41.8,41.83,289401.0,40.2179,40.2851,40.1506,40.1794,289401.0
2024-03-07 10:40:00,41.84,42.0,41.82,41.98,223249.0,40.189,40.3427,40.1698,40.3235,223249.0
2024-03-07 10:50:00,41.98,41.99,41.78,41.79,340613.0,40.3235,40.3331,40.1314,40.141,340613.0
2024-03-07 11:00:00,41.79,41.86,41.77,41.84,160397.0,40.141,40.2083,40.1218,40.189,160397.0
2024-03-07 11:10:00,41.84,41.91,41.8,41.84,221517.0,40.189,40.2563,40.1506,40.189,221517.0
2024-03-07 11:20:00,41.84,41.85,41.62,41.68,448015.0,40.189,40.1987,39.9777,40.0354,448015.0
2024-03-07 11:30:00,41.69,41.75,41.64,41.72,289091.0,40.045,40.1026,39.9969,40.0738,289091.0
2024-03-07 11:40:00,41.73,41.73,41.52,41.53,499205.0,40.0834,40.0834,39.8817,39.8913,499205.0
2024-03-07 11:50:00,41.53,41.68,41.53,41.68,276273.0,39.8913,40.0354,39.8913,40.0354,276273.0
2024-03-07 12:00:00,41.68,41.71,41.57,41.6,253531.0,40.0354,40.0642,39.9297,39.9585,253531.0
2024-03-07 12:10:00,41.59,41.6,41.51,41.59,288284.0,39.9489,39.9585,39.8721,39.9489,288284.0
2024-03-07 12:20:00,41.59,41.6,41.52,41.55,255198.0,39.9489,39.9585,39.8817,39.9105,255198.0
2024-03-07 12:30:00,41.55,41.67,41.53,41.66,199372.0,39.9105,40.0258,39.8913,40.0161,199372.0
2024-03-07 12:40:00,41.66,41.77,41.64,41.71,174740.0,40.0161,40.1218,39.9969,40.0642,174740.0
2024-03-07 12:50:00,41.71,41.82,41.66,41.82,240541.0,40.0642,40.1698,40.0161,40.1698,240541.0
2024-03-07 13:00:00,41.82,41.83,41.71,41.74,277052.0,40.1698,40.1794,40.0642,40.093,277052.0
2024-03-07 13:10:00,41.73,41.8,41.71,41.75,210551.0,40.0834,40.1506,40.0642,40.1026,210551.0
2024-03-07 13:20:00,41.75,41.78,41.73,41.77,100466.0,40.1026,40.1314,40.0834,40.1218,100466.0
2024-03-07 13:30:00,41.77,41.82,41.75,41.82,130795.0,40.1218,40.1698,40.1026,40.1698,130795.0
2024-03-07 13:40:00,41.82,41.86,41.78,41.86,164018.0,40.1698,40.2083,40.1314,40.2083,164018.0
2024-03-07 13:50:00,41.86,41.89,41.77,41.77,198639.0,40.2083,40.2371,40.1218,40.1218,198639.0
2024-03-07 14:00:00,41.77,41.78,41.71,41.73,190606.0,40.1218,40.1314,40.0642,40.0834,190606.0
2024-03-07 14:10:00,41.73,41.77,41.71,41.77,230163.0,40.0834,40.1218,40.0642,40.1218,230163.0
2024-03-07 14:20:00,41.77,41.78,41.72,41.77,214679.0,40.1218,40.1314,40.0738,40.1218,214679.0
2024-03-07 14:30:00,41.77,41.79,41.73,41.77,196063.0,40.1218,40.141,40.0834,40.1218,196063.0
2024-03-07 14:40:00,41.77,41.78,41.69,41.72,207668.0,40.1218,40.1314,40.045,40.0738,207668.0
2024-03-07 14:50:00,41.72,41.72,41.63,41.66,248281.0,40.0738,40.0738,39.9873,40.0161,248281.0
2024-03-07 15:00:00,41.66,41.69,41.6,41.61,239748.0,40.0161,40.045,39.9585,39.9681,239748.0
2024-03-07 15:10:00,41.62,41.68,41.61,41.63,295854.0,39.9777,40.0354,39.9681,39.9873,295854.0
2024-03-07 15:20:00,41.62,41.7,41.62,41.66,323366.0,39.9777,40.0546,39.9777,40.0161,323366.0
2024-03-07 15:30:00,41.66,41.74,41.66,41.72,263958.0,40.0161,40.093,40.0161,40.0738,263958.0
2024-03-07 15:40:00,41.72,41.83,41.66,41.82,623652.0,40.0738,40.1794,40.0161,40.1698,623652.0
2024-03-07 15:50:00,41.81,41.84,41.69,41.72,1812419.0,40.1602,40.189,40.045,40.0738,1812419.0
2024-03-08 09:30:00,41.74,41.79,41.6,41.79,476674.0,40.093,40.141,39.9585,40.141,476674.0
2024-03-08 09:40:00,41.8,41.97,41.73,41.87,210349.0,40.1506,40.3139,40.0834,40.2179,210349.0
2024-03-08 09:50:00,41.87,41.96,41.84,41.94,206930.0,40.2179,40.3043,40.189,40.2851,206930.0
2024-03-08 10:00:00,41.95,41.96,41.85,41.87,229792.0,40.2947,40.3043,40.1987,40.2179,229792.0
2024-03-08 10:10:00,41.87,41.99,41.85,41.94,206218.0,40.2179,40.3331,40.1987,40.2851,206218.0
2024-03-08 10:20:00,41.94,41.97,41.88,41.89,225319.0,40.2851,40.3139,40.2275,40.2371,225319.0
2024-03-08 10:30:00,41.89,42.03,41.86,42.02,143476.0,40.2371,40.3715,40.2083,40.3619,143476.0
2024-03-08 10:40:00,42.02,42.07,41.99,42.07,245904.0,40.3619,40.41,40.3331,40.41,245904.0
2024-03-08 10:50:00,42.06,42.15,42.04,42.14,124932.0,40.4004,40.4868,40.3812,40.4772,124932.0
2024-03-08 11:00:00,42.13,42.21,42.13,42.21,200223.0,40.4676,40.5444,40.4676,40.5444,200223.0
2024-03-08 11:10:00,42.2,42.28,42.13,42.26,201133.0,40.5348,40.6117,40.4676,40.5925,201133.0
2024-03-08 11:20:00,42.26,42.38,42.25,42.36,285700.0,40.5925,40.7077,40.5829,40.6885,285700.0
2024-03-08 11:30:00,42.36,42.49,42.25,42.27,344864.0,40.6885,40.8134,40.5829,40.6021,344864.0
2024-03-08 11:40:00,42.26,42.28,42.18,42.27,428852.0,40.5925,40.6117,40.5156,40.6021,428852.0
2024-03-08 11:50:00,42.27,42.4,42.26,42.37,317005.0,40.6021,40.7269,40.5925,40.6981,317005.0
2024-03-08 12:00:00,42.37,42.4,42.3,42.36,298157.0,40.6981,40.7269,40.6309,40.6885,298157.0
2024-03-08 12:10:00,42.36,42.48,42.31,42.46,587542.0,40.6885,40.8038,40.6405,40.7846,587542.0
2024-03-08 12:20:00,42.46,42.54,42.42,42.46,372313.0,40.7846,40.8614,40.7462,40.7846,372313.0
2024-03-08 12:30:00,42.45,42.46,42.38,42.43,172332.0,40.775,40.7846,40.7077,40.7558,172332.0
2024-03-08 12:40:00,42.43,42.43,42.34,42.38,227998.0,40.7558,40.7558,40.6693,40.7077,227998.0
2024-03-08 12:50:00,42.38,42.4,42.33,42.37,204500.0,40.7077,40.7269,40.6597,40.6981,204500.0
2024-03-08 13:00:00,42.37,42.43,42.27,42.41,263295.0,40.6981,40.7558,40.6021,40.7366,263295.0
2024-03-08 13:10:00,42.41,42.43,42.38,42.41,168668.0,40.7366,40.7558,40.7077,40.7366,168668.0
2024-03-08 13:20:00,42.41,42.48,42.41,42.47,175603.0,40.7366,40.8038,40.7366,40.7942,175603.0
2024-03-08 13:30:00,42.46,42.52,42.45,42.46,284789.0,40.7846,40.8422,40.775,40.7846,284789.0
2024-03-08 13:40:00,42.47,42.52,42.46,42.51,218661.0,40.7942,40.8422,40.7846,40.8326,218661.0
2024-03-08 13:50:00,42.51,42.54,42.46,42.48,242464.0,40.8326,40.8614,40.7846,40.8038,242464.0
2024-03-08 14:00:00,42.48,42.48,42.4,42.42,247123.0,40.8038,40.8038,40.7269,40.7462,247123.0
2024-03-08 14:10:00,42.42,42.54,42.42,42.53,210236.0,40.7462,40.8614,40.7462,40.8518,210236.0
2024-03-08 14:20:00,42.53,42.58,42.53,42.55,184663.0,40.8518,40.8998,40.8518,40.871,184663.0
2024-03-08 14:30:00,42.55,42.57,42.53,42.54,232099.0,40.871,40.8902,40.8518,40.8614,232099.0
2024-03-08 14:40:00,42.54,42.57,42.51,42.54,250616.0,40.8614,40.8902,40.8326,40.8614,250616.0
2024-03-08 14:50:00,42.54,42.63,42.53,42.58,299955.0,40.8614,40.9479,40.8518,40.8998,299955.0
2024-03-08 15:00:00,42.58,42.61,42.52,42.54,242169.0,40.8998,40.9287,40.8422,40.8614,242169.0
2024-03-08 15:10:00,42.54,42.55,42.49,42.54,294692.0,40.8614,40.871,40.8134,40.8614,294692.0
2024-03-08 15:20:00,42.53,42.53,42.44,42.45,320625.0,40.8518,40.8518,40.7654,40.775,320625.0
2024-03-08 15:30:00,42.44,42.47,42.41,42.41,366456.0,40.7654,40.7942,40.7366,40.7366,366456.0
2024-03-08 15:40:00,42.41,42.54,42.41,42.51,565927.0,40.7366,40.8614,40.7366,40.8326,565927.0
2024-03-08 15:50:00,42.51,42.63,42.5,42.59,2481718.0,40.8326,40.9479,40.823,40.9095,2481718.0
2024-03-11 09:30:00,42.72,43.34,42.64,42.86,702309.0,41.0343,41.6299,40.9575,41.1688,702309.0
2024-03-11 09:40:00,42.86,42.98,42.81,42.94,232581.0,41.1688,41.2841,41.1208,41.2456,232581.0
2024-03-11 09:50:00,42.94,43.24,42.93,43.22,379549.0,41.2456,41.5338,41.236,41.5146,379549.0
2024-03-11 10:00:00,43.21,43.21,43.0,43.02,377301.0,41.505,41.505,41.3033,41.3225,377301.0
2024-03-11 10:10:00,43.03,43.06,42.94,43.02,303199.0,41.3321,41.3609,41.2456,41.3225,303199.0
2024-03-11 10:20:00,43.01,43.1,43.01,43.05,223203.0,41.3129,41.3993,41.3129,41.3513,223203.0
2024-03-11 10:30:00,43.04,43.17,42.98,43.15,180373.0,41.3417,41.4666,41.2841,41.4474,180373.0
2024-03-11 10:40:00,43.15,43.25,43.07,43.25,148681.0,41.4474,41.5434,41.3705,41.5434,148681.0
2024-03-11 10:50:00,43.24,43.25,43.16,43.25,241754.0,41.5338,41.5434,41.457,41.5434,241754.0
2024-03-11 11:00:00,43.24,43.25,43.1,43.25,204131.0,41.5338,41.5434,41.3993,41.5434,204131.0
2024-03-11 11:10:00,43.25,43.32,43.2,43.3,179149.0,41.5434,41.6106,41.4954,41.5914,179149.0
2024-03-11 11:20:00,43.3,43.47,43.29,43.46,242483.0,41.5914,41.7547,41.5818,41.7451,242483.0
2024-03-11 11:30:00,43.45,43.48,43.34,43.48,228339.0,41.7355,41.7643,41.6299,41.7643,228339.0
2024-03-11 11:40:00,43.47,43.5,43.35,43.43,901311.0,41.7547,41.7835,41.6395,41.7163,901311.0
2024-03-11 11:50:00,43.43,43.48,43.37,43.39,786285.0,41.7163,41.7643,41.6587,41.6779,786285.0
2024-03-11 12:00:00,43.38,43.39,43.27,43.34,690900.0,41.6683,41.6779,41.5626,41.6299,690900.0
2024-03-11 12:10:00,43.34,43.43,43.32,43.39,208244.0,41.6299,41.7163,41.6106,41.6779,208244.0
2024-03-11 12:20:00,43.39,43.44,43.34,43.35,140066.0,41.6779,41.7259,41.6299,41.6395,140066.0
2024-03-11 12:30:00,43.36,43.39,43.35,43.38,189693.0,41.6491,41.6779,41.6395,41.6683,189693.0
2024-03-11 12:40:00,43.38,43.46,43.35,43.39,233947.0,41.6683,41.7451,41.6395,41.6779,233947.0
2024-03-11 12:50:00,43.39,43.46,43.39,43.44,205298.0,41.6779,41.7451,41.6779,41.7259,205298.0
2024-03-11 13:00:00,43.44,43.51,43.43,43.5,300775.0,41.7259,41.7931,41.7163,41.7835,300775.0
2024-03-11 13:10:00,43.51,43.56,43.45,43.55,327330.0,41.7931,41.8412,41.7355,41.8316,327330.0
2024-03-11 13:20:00,43.55,43.58,43.52,43.55,236691.0,41.8316,41.8604,41.8028,41.8316,236691.0
2024-03-11 13:30:00,43.56,43.57,43.53,43.55,296126.0,41.8412,41.8508,41.8124,41.8316,296126.0
2024-03-11 13:40:00,43.55,43.6,43.55,43.59,180438.0,41.8316,41.8796,41.8316,41.87,180438.0
2024-03-11 13:50:00,43.58,43.6,43.55,43.59,214001.0,41.8604,41.8796,41.8316,41.87,214001.0
2024-03-11 14:00:00,43.59,43.6,43.57,43.59,228780.0,41.87,41.8796,41.8508,41.87,228780.0
2024-03-11 14:10:00,43.6,43.62,43.56,43.59,297570.0,41.8796,41.8988,41.8412,41.87,297570.0
2024-03-11 14:20:00,43.59,43.65,43.57,43.65,388595.0,41.87,41.9276,41.8508,41.9276,388595.0
2024-03-11 14:30:00,43.64,43.68,43.56,43.56,400596.0,41.918,41.9564,41.8412,41.8412,400596.0
2024-03-11 14:40:00,43.56,43.57,43.54,43.55,275632.0,41.8412,41.8508,41.822,41.8316,275632.0
2024-03-11 14:50:00,43.55,43.61,43.54,43.61,331347.0,41.8316,41.8892,41.822,41.8892,331347.0
2024-03-11 15:00:00,43.61,43.68,43.6,43.61,271049.0,41.8892,41.9564,41.8796,41.8892,271049.0
2024-03-11 15:10:00,43.61,43.63,43.49,43.59,492545.0,41.8892,41.9084,41.7739,41.87,492545.0
2024-03-11 15:20:00,43.59,43.65,43.57,43.61,381937.0,41.87,41.9276,41.8508,41.8892,381937.0
2024-03-11 15:30:00,43.61,43.65,43.58,43.6,475440.0,41.8892,41.9276,41.8604,41.8796,475440.0
2024-03-11 15:40:00,43.59,43.61,43.5,43.52,509243.0,41.87,41.8892,41.7835,41.8028,509243.0
2024-03-11 15:50:00,43.53,43.63,43.49,43.56,2370918.0,41.8124,41.9084,41.7739,41.8412,2370918.0
2024-03-12 09:30:00,43.65,43.65,43.2,43.27,503423.0,41.9276,41.9276,41.4954,41.5626,503423.0
2024-03-12 09:40:00,43.27,43.39,43.19,43.23,566205.0,41.5626,41.6779,41.4858,41.5242,566205.0
2024-03-12 09:50:00,43.22,43.37,43.22,43.37,338376.0,41.5146,41.6587,41.5146,41.6587,338376.0
2024-03-12 10:00:00,43.37,43.4,43.29,43.34,358721.0,41.6587,41.6875,41.5818,41.6299,358721.0
2024-03-12 10:10:00,43.34,43.4,43.26,43.3,515804.0,41.6299,41.6875,41.553,41.5914,515804.0
2024-03-12 10:20:00,43.3,43.31,43.15,43.16,348067.0,41.5914,41.601,41.4474,41.457,348067.0
2024-03-12 10:30:00,43.16,43.36,43.15,43.27,693904.0,41.457,41.6491,41.4474,41.5626,693904.0
2024-03-12 10:40:00,43.27,43.29,43.12,43.19,356433.0,41.5626,41.5818,41.4185,41.4858,356433.0
2024-03-12 10:50:00,43.19,43.32,43.13,43.3,264400.0,41.4858,41.6106,41.4281,41.5914,264400.0
2024-03-12 11:00:00,43.3,43.32,43.2,43.23,228186.0,41.5914,41.6106,41.4954,41.5242,228186.0
2024-03-12 11:10:00,43.23,43.31,43.19,43.25,239863.0,41.5242,41.601,41.4858,41.5434,239863.0
2024-03-12 11:20:00,43.26,43.27,43.14,43.16,193590.0,41.553,41.5626,41.4377,41.457,193590.0
2024-03-12 11:30:00,43.16,43.3,43.14,43.29,181694.0,41.457,41.5914,41.4377,41.5818,181694.0
2024-03-12 11:40:00,43.28,43.29,43.18,43.21,193009.0,41.5722,41.5818,41.4762,41.505,193009.0
2024-03-12 11:50:00,43.22,43.25,43.18,43.23,132409.0,41.5146,41.5434,41.4762,41.5242,132409.0
2024-03-12 12:00:00,43.23,43.25,43.09,43.1,192529.0,41.5242,41.5434,41.3897,41.3993,192529.0
2024-03-12 12:10:00,43.11,43.11,42.99,43.01,189313.0,41.4089,41.4089,41.2937,41.3129,189313.0
2024-03-12 12:20:00,43.01,43.06,43.0,43.04,144675.0,41.3129,41.3609,41.3033,41.3417,144675.0
2024-03-12 12:30:00,43.04,43.11,43.03,43.05,156781.0,41.3417,41.4089,41.3321,41.3513,156781.0
2024-03-12 12:40:00,43.05,43.1,43.0,43.02,172633.0,41.3513,41.3993,41.3033,41.3225,172633.0
2024-03-12 12:50:00,43.02,43.07,42.98,43.0,183928.0,41.3225,41.3705,41.2841,41.3033,183928.0
2024-03-12 13:00:00,43.0,43.0,42.86,42.89,214876.0,41.3033,41.3033,41.1688,41.1976,214876.0
2024-03-12 13:10:00,42.88,42.89,42.83,42.87,174350.0,41.188,41.1976,41.14,41.1784,174350.0
2024-03-12 13:20:00,42.87,42.88,42.81,42.81,196865.0,41.1784,41.188,41.1208,41.1208,196865.0
2024-03-12 13:30:00,42.82,42.88,42.79,42.86,290338.0,41.1304,41.188,41.1016,41.1688,290338.0
2024-03-12 13:40:00,42.85,42.87,42.82,42.87,126405.0,41.1592,41.1784,41.1304,41.1784,126405.0
2024-03-12 13:50:00,42.87,42.97,42.85,42.97,144873.0,41.1784,41.2745,41.1592,41.2745,144873.0
2024-03-12 14:00:00,42.98,43.0,42.94,42.98,140630.0,41.2841,41.3033,41.2456,41.2841,140630.0
2024-03-12 14:10:00,42.98,43.04,42.97,42.98,151666.0,41.2841,41.3417,41.2745,41.2841,151666.0
2024-03-12 14:20:00,42.98,43.03,42.96,43.02,135983.0,41.2841,41.3321,41.2649,41.3225,135983.0
2024-03-12 14:30:00,43.02,43.15,43.0,43.15,204481.0,41.3225,41.4474,41.3033,41.4474,204481.0
2024-03-12 14:40:00,43.15,43.15,43.11,43.14,246045.0,41.4474,41.4474,41.4089,41.4377,246045.0
2024-03-12 14:50:00,43.14,43.2,43.06,43.17,275481.0,41.4377,41.4954,41.3609,41.4666,275481.0
2024-03-12 15:00:00,43.18,43.19,43.08,43.13,233248.0,41.4762,41.4858,41.3801,41.4281,233248.0
2024-03-12 15:10:00,43.13,43.2,43.09,43.15,335657.0,41.4281,41.4954,41.3897,41.4474,335657.0
2024-03-12 15:20:00,43.16,43.23,43.12,43.23,342017.0,41.457,41.5242,41.4185,41.5242,342017.0
2024-03-12 15:30:00,43.23,43.26,43.19,43.22,411110.0,41.5242,41.553,41.4858,41.5146,411110.0
2024-03-12 15:40:00,43.22,43.3,43.2,43.25,616565.0,41.5146,41.5914,41.4954,41.5434,616565.0
2024-03-12 15:50:00,43.25,43.25,43.16,43.19,1818841.0,41.5434,41.5434,41.457,41.4858,1818841.0
2024-03-13 09:30:00,43.41,43.47,43.25,43.38,479749.0,41.6971,41.7547,41.5434,41.6683,479749.0
2024-03-13 09:40:00,43.39,43.65,43.37,43.59,236114.0,41.6779,41.9276,41.6587,41.87,236114.0
2024-03-13 09:50:00,43.59,43.6,43.45,43.53,195739.0,41.87,41.8796,41.7355,41.8124,195739.0
2024-03-13 10:00:00,43.54,43.6,43.4,43.42,259369.0,41.822,41.8796,41.6875,41.7067,259369.0
2024-03-13 10:10:00,43.43,43.46,43.38,43.39,208680.0,41.7163,41.7451,41.6683,41.6779,208680.0
2024-03-13 10:20:00,43.4,43.43,43.35,43.39,213574.0,41.6875,41.7163,41.6395,41.6779,213574.0
2024-03-13 10:30:00,43.39,43.4,43.31,43.33,211413.0,41.6779,41.6875,41.601,41.6203,211413.0
2024-03-13 10:40:00,43.32,43.36,43.24,43.25,204240.0,41.6106,41.6491,41.5338,41.5434,204240.0
2024-03-13 10:50:00,43.25,43.28,43.2,43.23,222507.0,41.5434,41.5722,41.4954,41.5242,222507.0
2024-03-13 11:00:00,43.23,43.35,43.2,43.34,183476.0,41.5242,41.6395,41.4954,41.6299,183476.0
2024-03-13 11:10:00,43.34,43.44,43.33,43.41,127525.0,41.6299,41.7259,41.6203,41.6971,127525.0
2024-03-13 11:20:00,43.41,43.43,43.34,43.36,146616.0,41.6971,41.7163,41.6299,41.6491,146616.0
2024-03-13 11:30:00,43.36,43.38,43.32,43.33,122736.0,41.6491,41.6683,41.6106,41.6203,122736.0
2024-03-13 11:40:00,43.33,43.38,43.32,43.37,138330.0,41.6203,41.6683,41.6106,41.6587,138330.0
2024-03-13 11:50:00,43.38,43.49,43.37,43.49,220485.0,41.6683,41.7739,41.6587,41.7739,220485.0
2024-03-13 12:00:00,43.48,43.5,43.43,43.44,171482.0,41.7643,41.7835,41.7163,41.7259,171482.0
2024-03-13 12:10:00,43.45,43.51,43.44,43.5,113447.0,41.7355,41.7931,41.7259,41.7835,113447.0
2024-03-13 12:20:00,43.51,43.56,43.5,43.55,156907.0,41.7931,41.8412,41.7835,41.8316,156907.0
2024-03-13 12:30:00,43.55,43.66,43.54,43.66,296956.0,41.8316,41.9372,41.822,41.9372,296956.0
2024-03-13 12:40:00,43.65,43.68,43.59,43.63,334050.0,41.9276,41.9564,41.87,41.9084,334050.0
2024-03-13 12:50:00,43.63,43.64,43.56,43.57,183999.0,41.9084,41.918,41.8412,41.8508,183999.0
2024-03-13 13:00:00,43.57,43.59,43.51,43.52,219355.0,41.8508,41.87,41.7931,41.8028,219355.0
2024-03-13 13:10:00,43.52,43.58,43.52,43.55,111292.0,41.8028,41.8604,41.8028,41.8316,111292.0
2024-03-13 13:20:00,43.55,43.56,43.53,43.53,92950.0,41.8316,41.8412,41.8124,41.8124,92950.0
2024-03-13 13:30:00,43.54,43.55,43.43,43.45,161789.0,41.822,41.8316,41.7163,41.7355,161789.0
2024-03-13 13:40:00,43.45,43.5,43.43,43.48,78438.0,41.7355,41.7835,41.7163,41.7643,78438.0
2024-03-13 13:50:00,43.48,43.64,43.48,43.63,194873.0,41.7643,41.918,41.7643,41.9084,194873.0
2024-03-13 14:00:00,43.63,43.64,43.5,43.51,206232.0,41.9084,41.918,41.7835,41.7931,206232.0
2024-03-13 14:10:00,43.51,43.52,43.48,43.5,94689.0,41.7931,41.8028,41.7643,41.7835,94689.0
2024-03-13 14:20:00,43.49,43.5,43.41,43.44,168896.0,41.7739,41.7835,41.6971,41.7259,168896.0
2024-03-13 14:30:00,43.45,43.49,43.44,43.46,117065.0,41.7355,41.7739,41.7259,41.7451,117065.0
2024-03-13 14:40:00,43.46,43.47,43.35,43.37,226093.0,41.7451,41.7547,41.6395,41.6587,226093.0
2024-03-13 14:50:00,43.37,43.4,43.36,43.39,129835.0,41.6587,41.6875,41.6491,41.6779,129835.0
2024-03-13 15:00:00,43.38,43.39,43.33,43.37,180453.0,41.6683,41.6779,41.6203,41.6587,180453.0
2024-03-13 15:10:00,43.36,43.4,43.33,43.39,193165.0,41.6491,41.6875,41.6203,41.6779,193165.0
2024-03-13 15:20:00,43.38,43.39,43.22,43.27,358820.0,41.6683,41.6779,41.5146,41.5626,358820.0
2024-03-13 15:30:00,43.27,43.32,43.25,43.29,253721.0,41.5626,41.6106,41.5434,41.5818,253721.0
2024-03-13 15:40:00,43.29,43.37,43.29,43.31,402319.0,41.5818,41.6587,41.5818,41.601,402319.0
2024-03-13 15:50:00,43.31,43.32,43.23,43.29,1379695.0,41.601,41.6106,41.5242,41.5818,1379695.0
2024-03-14 09:30:00,43.1,43.15,42.64,42.9,665829.0,41.3993,41.4474,40.9575,41.2072,665829.0
2024-03-14 09:40:00,42.9,42.92,42.48,42.48,330776.0,41.2072,41.2264,40.8038,40.8038,330776.0
2024-03-14 09:50:00,42.48,42.53,42.28,42.33,305696.0,40.8038,40.8518,40.6117,40.6597,305696.0
2024-03-14 10:00:00,42.33,42.47,42.3,42.38,357918.0,40.6597,40.7942,40.6309,40.7077,357918.0
2024-03-14 10:10:00,42.38,42.38,42.21,42.37,338757.0,40.7077,40.7077,40.5444,40.6981,338757.0
2024-03-14 10:20:00,42.37,42.4,42.29,42.3,190145.0,40.6981,40.7269,40.6213,40.6309,190145.0
2024-03-14 10:30:00,42.3,42.34,42.22,42.24,198631.0,40.6309,40.6693,40.5541,40.5733,198631.0
2024-03-14 10:40:00,42.25,42.33,42.18,42.23,426903.0,40.5829,40.6597,40.5156,40.5637,426903.0
2024-03-14 10:50:00,42.23,42.26,42.12,42.18,378623.0,40.5637,40.5925,40.458,40.5156,378623.0
2024-03-14 11:00:00,42.18,42.2,42.1,42.14,259118.0,40.5156,40.5348,40.4388,40.4772,259118.0
2024-03-14 11:10:00,42.14,42.2,42.1,42.13,289106.0,40.4772,40.5348,40.4388,40.4676,289106.0
2024-03-14 11:20:00,42.13,42.2,42.12,42.2,277572.0,40.4676,40.5348,40.458,40.5348,277572.0
2024-03-14 11:30:00,42.2,42.26,42.14,42.26,466681.0,40.5348,40.5925,40.4772,40.5925,466681.0
2024-03-14 11:40:00,42.26,42.28,42.2,42.27,181004.0,40.5925,40.6117,40.5348,40.6021,181004.0
2024-03-14 11:50:00,42.27,42.3,42.13,42.14,150446.0,40.6021,40.6309,40.4676,40.4772,150446.0
2024-03-14 12:00:00,42.14,42.21,42.12,42.2,137723.0,40.4772,40.5444,40.458,40.5348,137723.0
2024-03-14 12:10:00,42.2,42.29,42.19,42.23,179097.0,40.5348,40.6213,40.5252,40.5637,179097.0
2024-03-14 12:20:00,42.22,42.3,42.21,42.24,102403.0,40.5541,40.6309,40.5444,40.5733,102403.0
2024-03-14 12:30:00,42.25,42.3,42.19,42.22,206778.0,40.5829,40.6309,40.5252,40.5541,206778.0
2024-03-14 12:40:00,42.22,42.23,42.13,42.14,137259.0,40.5541,40.5637,40.4676,40.4772,137259.0
2024-03-14 12:50:00,42.13,42.16,42.06,42.07,183284.0,40.4676,40.4964,40.4004,40.41,183284.0
2024-03-14 13:00:00,42.06,42.11,42.05,42.1,125042.0,40.4004,40.4484,40.3908,40.4388,125042.0
2024-03-14 13:10:00,42.1,42.16,42.08,42.09,123847.0,40.4388,40.4964,40.4196,40.4292,123847.0
2024-03-14 13:20:00,42.1,42.1,42.02,42.04,173738.0,40.4388,40.4388,40.3619,40.3812,173738.0
2024-03-14 13:30:00,42.05,42.07,42.02,42.04,202136.0,40.3908,40.41,40.3619,40.3812,202136.0
2024-03-14 13:40:00,42.04,42.12,42.01,42.1,174009.0,40.3812,40.458,40.3523,40.4388,174009.0
2024-03-14 13:50:00,42.11,42.17,42.1,42.16,202453.0,40.4484,40.506,40.4388,40.4964,202453.0
2024-03-14 14:00:00,42.16,42.24,42.16,42.23,273645.0,40.4964,40.5733,40.4964,40.5637,273645.0
2024-03-14 14:10:00,42.23,42.34,42.22,42.34,287594.0,40.5637,40.6693,40.5541,40.6693,287594.0
2024-03-14 14:20:00,42.33,42.44,42.33,42.43,303096.0,40.6597,40.7654,40.6597,40.7558,303096.0
2024-03-14 14:30:00,42.43,42.43,42.33,42.41,346007.0,40.7558,40.7558,40.6597,40.7366,346007.0
2024-03-14 14:40:00,42.41,42.57,42.4,42.57,239899.0,40.7366,40.8902,40.7269,40.8902,239899.0
2024-03-14 14:50:00,42.57,42.62,42.46,42.47,339519.0,40.8902,40.9383,40.7846,40.7942,339519.0
2024-03-14 15:00:00,42.46,42.55,42.4,42.53,297403.0,40.7846,40.871,40.7269,40.8518,297403.0
2024-03-14 15:10:00,42.52,42.58,42.46,42.48,387800.0,40.8422,40.8998,40.7846,40.8038,387800.0
2024-03-14 15:20:00,42.48,42.6,42.47,42.59,434423.0,40.8038,40.9191,40.7942,40.9095,434423.0
2024-03-14 15:30:00,42.59,42.66,42.5,42.57,744060.0,40.9095,40.9767,40.823,40.8902,744060.0
2024-03-14 15:40:00,42.57,42.58,42.45,42.57,518141.0,40.8902,40.8998,40.775,40.8902,518141.0
2024-03-14 15:50:00,42.57,42.87,42.52,42.86,2597919.0,40.8902,41.1784,40.8422,41.1688,2597919.0
2024-03-15 09:30:00,42.83,43.15,42.69,42.88,5115764.0,41.14,41.4474,41.0055,41.188,5115764.0
2024-03-15 09:40:00,42.87,43.31,42.85,42.95,297222.0,41.1784,41.601,41.1592,41.2552,297222.0
2024-03-15 09:50:00,42.95,42.96,42.75,42.82,240388.0,41.2552,41.2649,41.0631,41.1304,240388.0
2024-03-15 10:00:00,42.82,42.91,42.79,42.86,308405.0,41.1304,41.2168,41.1016,41.1688,308405.0
2024-03-15 10:10:00,42.86,42.88,42.7,42.83,232932.0,41.1688,41.188,41.0151,41.14,232932.0
2024-03-15 10:20:00,42.83,42.87,42.75,42.82,255986.0,41.14,41.1784,41.0631,41.1304,255986.0
2024-03-15 10:30:00,42.82,42.82,42.74,42.78,267037.0,41.1304,41.1304,41.0535,41.092,267037.0
2024-03-15 10:40:00,42.78,42.88,42.77,42.88,203009.0,41.092,41.188,41.0823,41.188,203009.0
2024-03-15 10:50:00,42.88,42.9,42.81,42.87,209991.0,41.188,41.2072,41.1208,41.1784,209991.0
2024-03-15 11:00:00,42.88,42.93,42.82,42.84,182976.0,41.188,41.236,41.1304,41.1496,182976.0
2024-03-15 11:10:00,42.84,42.86,42.73,42.76,143138.0,41.1496,41.1688,41.0439,41.0727,143138.0
2024-03-15 11:20:00,42.76,42.81,42.74,42.79,119859.0,41.0727,41.1208,41.0535,41.1016,119859.0
2024-03-15 11:30:00,42.79,42.84,42.72,42.76,151687.0,41.1016,41.1496,41.0343,41.0727,151687.0
2024-03-15 11:40:00,42.76,42.78,42.73,42.76,191597.0,41.0727,41.092,41.0439,41.0727,191597.0
2024-03-15 11:50:00,42.76,42.85,42.75,42.83,142749.0,41.0727,41.1592,41.0631,41.14,142749.0
2024-03-15 12:00:00,42.82,42.86,42.77,42.82,119920.0,41.1304,41.1688,41.0823,41.1304,119920.0
2024-03-15 12:10:00,42.82,42.84,42.8,42.83,135873.0,41.1304,41.1496,41.1112,41.14,135873.0
2024-03-15 12:20:00,42.83,42.92,42.81,42.86,153244.0,41.14,41.2264,41.1208,41.1688,153244.0
2024-03-15 12:30:00,42.87,42.92,42.85,42.88,147855.0,41.1784,41.2264,41.1592,41.188,147855.0
2024-03-15 12:40:00,42.87,42.88,42.77,42.77,133229.0,41.1784,41.188,41.0823,41.0823,133229.0
2024-03-15 12:50:00,42.77,42.79,42.72,42.75,90060.0,41.0823,41.1016,41.0343,41.0631,90060.0
2024-03-15 13:00:00,42.75,42.85,42.74,42.83,178083.0,41.0631,41.1592,41.0535,41.14,178083.0
2024-03-15 13:10:00,42.84,42.86,42.79,42.83,133292.0,41.1496,41.1688,41.1016,41.14,133292.0
2024-03-15 13:20:00,42.82,42.93,42.82,42.9,109834.0,41.1304,41.236,41.1304,41.2072,109834.0
2024-03-15 13:30:00,42.9,42.93,42.82,42.9,136959.0,41.2072,41.236,41.1304,41.2072,136959.0
2024-03-15 13:40:00,42.9,42.95,42.89,42.9,140487.0,41.2072,41.2552,41.1976,41.2072,140487.0
2024-03-15 13:50:00,42.9,42.97,42.88,42.97,185604.0,41.2072,41.2745,41.188,41.2745,185604.0
2024-03-15 14:00:00,42.97,42.98,42.81,42.83,196786.0,41.2745,41.2841,41.1208,41.14,196786.0
2024-03-15 14:10:00,42.83,42.84,42.74,42.84,161016.0,41.14,41.1496,41.0535,41.1496,161016.0
2024-03-15 14:20:00,42.84,42.88,42.74,42.8,141117.0,41.1496,41.188,41.0535,41.1112,141117.0
2024-03-15 14:30:00,42.8,42.85,42.77,42.84,132823.0,41.1112,41.1592,41.0823,41.1496,132823.0
2024-03-15 14:40:00,42.85,42.9,42.81,42.81,155272.0,41.1592,41.2072,41.1208,41.1208,155272.0
2024-03-15 14:50:00,42.82,42.9,42.8,42.89,139317.0,41.1304,41.2072,41.1112,41.1976,139317.0
2024-03-15 15:00:00,42.89,42.91,42.86,42.89,189424.0,41.1976,41.2168,41.1688,41.1976,189424.0
2024-03-15 15:10:00,42.9,42.91,42.81,42.83,195615.0,41.2072,41.2168,41.1208,41.14,195615.0
2024-03-15 15:20:00,42.83,42.87,42.79,42.81,223715.0,41.14,41.1784,41.1016,41.1208,223715.0
2024-03-15 15:30:00,42.81,42.84,42.75,42.81,316094.0,41.1208,41.1496,41.0631,41.1208,316094.0
2024-03-15 15:40:00,42.82,42.87,42.74,42.86,434453.0,41.1304,41.1784,41.0535,41.1688,434453.0
2024-03-15 15:50:00,42.86,42.87,42.72,42.76,2093070.0,41.1688,41.1784,41.0343,41.0727,2093070.0
2024-03-18 09:30:00,43.09,43.23,42.94,43.03,387988.0,41.3897,41.5242,41.2456,41.3321,387988.0
2024-03-18 09:40:00,43.03,43.21,43.01,43.08,154159.0,41.3321,41.505,41.3129,41.3801,154159.0
2024-03-18 09:50:00,43.08,43.37,43.08,43.37,279277.0,41.3801,41.6587,41.3801,41.6587,279277.0
2024-03-18 10:00:00,43.37,43.42,43.3,43.41,297967.0,41.6587,41.7067,41.5914,41.6971,297967.0
2024-03-18 10:10:00,43.41,43.49,43.4,43.48,168163.0,41.6971,41.7739,41.6875,41.7643,168163.0
2024-03-18 10:20:00,43.48,43.48,43.31,43.34,249156.0,41.7643,41.7643,41.601,41.6299,249156.0
2024-03-18 10:30:00,43.34,43.37,43.32,43.35,138602.0,41.6299,41.6587,41.6106,41.6395,138602.0
2024-03-18 10:40:00,43.36,43.38,43.33,43.37,123171.0,41.6491,41.6683,41.6203,41.6587,123171.0
2024-03-18 10:50:00,43.37,43.37,43.24,43.29,193315.0,41.6587,41.6587,41.5338,41.5818,193315.0
2024-03-18 11:00:00,43.28,43.31,43.23,43.23,170029.0,41.5722,41.601,41.5242,41.5242,170029.0
2024-03-18 11:10:00,43.24,43.35,43.23,43.3,542000.0,41.5338,41.6395,41.5242,41.5914,542000.0
2024-03-18 11:20:00,43.3,43.4,43.27,43.38,316510.0,41.5914,41.6875,41.5626,41.6683,316510.0
2024-03-18 11:30:00,43.37,43.41,43.26,43.28,522664.0,41.6587,41.6971,41.553,41.5722,522664.0
2024-03-18 11:40:00,43.29,43.39,43.28,43.35,214336.0,41.5818,41.6779,41.5722,41.6395,214336.0
2024-03-18 11:50:00,43.36,43.41,43.34,43.4,154160.0,41.6491,41.6971,41.6299,41.6875,154160.0
2024-03-18 12:00:00,43.4,43.42,43.34,43.34,196524.0,41.6875,41.7067,41.6299,41.6299,196524.0
2024-03-18 12:10:00,43.34,43.44,43.32,43.38,552242.0,41.6299,41.7259,41.6106,41.6683,552242.0
2024-03-18 12:20:00,43.39,43.43,43.33,43.34,128426.0,41.6779,41.7163,41.6203,41.6299,128426.0
2024-03-18 12:30:00,43.34,43.42,43.34,43.4,113762.0,41.6299,41.7067,41.6299,41.6875,113762.0
2024-03-18 12:40:00,43.41,43.44,43.39,43.44,127444.0,41.6971,41.7259,41.6779,41.7259,127444.0
2024-03-18 12:50:00,43.44,43.44,43.37,43.38,246509.0,41.7259,41.7259,41.6587,41.6683,246509.0
2024-03-18 13:00:00,43.38,43.38,43.28,43.3,104772.0,41.6683,41.6683,41.5722,41.5914,104772.0
2024-03-18 13:10:00,43.3,43.44,43.27,43.44,267240.0,41.5914,41.7259,41.5626,41.7259,267240.0
2024-03-18 13:20:00,43.44,43.45,43.38,43.4,127920.0,41.7259,41.7355,41.6683,41.6875,127920.0
2024-03-18 13:30:00,43.39,43.4,43.28,43.3,115966.0,41.6779,41.6875,41.5722,41.5914,115966.0
2024-03-18 13:40:00,43.3,43.3,43.19,43.22,195431.0,41.5914,41.5914,41.4858,41.5146,195431.0
2024-03-18 13:50:00,43.22,43.34,43.21,43.34,93782.0,41.5146,41.6299,41.505,41.6299,93782.0
2024-03-18 14:00:00,43.34,43.41,43.34,43.4,192731.0,41.6299,41.6971,41.6299,41.6875,192731.0
2024-03-18 14:10:00,43.4,43.4,43.29,43.32,94907.0,41.6875,41.6875,41.5818,41.6106,94907.0
2024-03-18 14:20:00,43.32,43.34,43.27,43.28,163986.0,41.6106,41.6299,41.5626,41.5722,163986.0
2024-03-18 14:30:00,43.27,43.33,43.19,43.2,347272.0,41.5626,41.6203,41.4858,41.4954,347272.0
2024-03-18 14:40:00,43.2,43.21,43.13,43.16,120554.0,41.4954,41.505,41.4281,41.457,120554.0
2024-03-18 14:50:00,43.16,43.17,43.13,43.16,159975.0,41.457,41.4666,41.4281,41.457,159975.0
2024-03-18 15:00:00,43.16,43.17,43.14,43.15,114648.0,41.457,41.4666,41.4377,41.4474,114648.0
2024-03-18 15:10:00,43.15,43.16,43.05,43.08,234257.0,41.4474,41.457,41.3513,41.3801,234257.0
2024-03-18 15:20:00,43.08,43.08,43.01,43.05,239244.0,41.3801,41.3801,41.3129,41.3513,239244.0
2024-03-18 15:30:00,43.05,43.06,43.01,43.05,684231.0,41.3513,41.3609,41.3129,41.3513,684231.0
2024-03-18 15:40:00,43.05,43.09,43.02,43.02,1331860.0,41.3513,41.3897,41.3225,41.3225,1331860.0
2024-03-18 15:50:00,43.02,43.14,42.94,43.11,1757766.0,41.3225,41.4377,41.2456,41.4089,1757766.0
2024-03-19 09:30:00,42.93,43.18,42.85,43.18,450289.0,41.236,41.4762,41.1592,41.4762,450289.0
2024-03-19 09:40:00,43.17,43.25,42.92,43.01,800500.0,41.4666,41.5434,41.2264,41.3129,800500.0
2024-03-19 09:50:00,43.01,43.1,42.94,42.94,243737.0,41.3129,41.3993,41.2456,41.2456,243737.0
2024-03-19 10:00:00,42.95,42.97,42.74,42.84,304082.0,41.2552,41.2745,41.0535,41.1496,304082.0
2024-03-19 10:10:00,42.85,42.91,42.78,42.8,249494.0,41.1592,41.2168,41.092,41.1112,249494.0
2024-03-19 10:20:00,42.79,42.85,42.66,42.72,894315.0,41.1016,41.1592,40.9767,41.0343,894315.0
2024-03-19 10:30:00,42.73,42.84,42.71,42.75,617957.0,41.0439,41.1496,41.0247,41.0631,617957.0
2024-03-19 10:40:00,42.76,42.81,42.7,42.74,298156.0,41.0727,41.1208,41.0151,41.0535,298156.0
2024-03-19 10:50:00,42.74,42.94,42.7,42.85,1357723.0,41.0535,41.2456,41.0151,41.1592,1357723.0
2024-03-19 11:00:00,42.84,42.88,42.71,42.73,241574.0,41.1496,41.188,41.0247,41.0439,241574.0
2024-03-19 11:10:00,42.72,42.77,42.68,42.7,489917.0,41.0343,41.0823,40.9959,41.0151,489917.0
2024-03-19 11:20:00,42.71,42.83,42.7,42.79,286624.0,41.0247,41.14,41.0151,41.1016,286624.0
2024-03-19 11:30:00,42.78,42.85,42.7,42.77,496772.0,41.092,41.1592,41.0151,41.0823,496772.0
2024-03-19 11:40:00,42.77,42.84,42.75,42.77,160059.0,41.0823,41.1496,41.0631,41.0823,160059.0
2024-03-19 11:50:00,42.76,42.78,42.66,42.69,247832.0,41.0727,41.092,40.9767,41.0055,247832.0
2024-03-19 12:00:00,42.7,42.74,42.66,42.69,181312.0,41.0151,41.0535,40.9767,41.0055,181312.0
2024-03-19 12:10:00,42.7,42.71,42.63,42.69,260116.0,41.0151,41.0247,40.9479,41.0055,260116.0
2024-03-19 12:20:00,42.69,42.77,42.68,42.72,174015.0,41.0055,41.0823,40.9959,41.0343,174015.0
2024-03-19 12:30:00,42.72,42.75,42.64,42.71,239156.0,41.0343,41.0631,40.9575,41.0247,239156.0
2024-03-19 12:40:00,42.72,42.78,42.71,42.77,138751.0,41.0343,41.092,41.0247,41.0823,138751.0
2024-03-19 12:50:00,42.77,42.79,42.73,42.74,151602.0,41.0823,41.1016,41.0439,41.0535,151602.0
2024-03-19 13:00:00,42.74,42.89,42.74,42.87,164386.0,41.0535,41.1976,41.0535,41.1784,164386.0
2024-03-19 13:10:00,42.87,42.88,42.79,42.8,187392.0,41.1784,41.188,41.1016,41.1112,187392.0
2024-03-19 13:20:00,42.8,42.82,42.77,42.77,318451.0,41.1112,41.1304,41.0823,41.0823,318451.0
2024-03-19 13:30:00,42.77,42.81,42.75,42.79,274159.0,41.0823,41.1208,41.0631,41.1016,274159.0
2024-03-19 13:40:00,42.79,42.91,42.77,42.85,236269.0,41.1016,41.2168,41.0823,41.1592,236269.0
2024-03-19 13:50:00,42.84,42.88,42.8,42.81,137910.0,41.1496,41.188,41.1112,41.1208,137910.0
2024-03-19 14:00:00,42.82,42.82,42.76,42.77,154773.0,41.1304,41.1304,41.0727,41.0823,154773.0
2024-03-19 14:10:00,42.77,42.78,42.7,42.75,161582.0,41.0823,41.092,41.0151,41.0631,161582.0
2024-03-19 14:20:00,42.75,42.81,42.74,42.79,128592.0,41.0631,41.1208,41.0535,41.1016,128592.0
2024-03-19 14:30:00,42.79,42.81,42.76,42.8,163300.0,41.1016,41.1208,41.0727,41.1112,163300.0
2024-03-19 14:40:00,42.8,42.84,42.77,42.81,147343.0,41.1112,41.1496,41.0823,41.1208,147343.0
2024-03-19 14:50:00,42.81,42.9,42.79,42.83,228064.0,41.1208,41.2072,41.1016,41.14,228064.0
2024-03-19 15:00:00,42.84,42.85,42.78,42.85,206683.0,41.1496,41.1592,41.092,41.1592,206683.0
2024-03-19 15:10:00,42.84,42.94,42.83,42.91,193755.0,41.1496,41.2456,41.14,41.2168,193755.0
2024-03-19 15:20:00,42.92,43.0,42.91,43.0,196156.0,41.2264,41.3033,41.2168,41.3033,196156.0
2024-03-19 15:30:00,43.0,43.03,42.95,42.96,252176.0,41.3033,41.3321,41.2552,41.2649,252176.0
2024-03-19 15:40:00,42.96,43.04,42.95,43.0,338620.0,41.2649,41.3417,41.2552,41.3033,338620.0
2024-03-19 15:50:00,42.99,43.02,42.89,42.97,1269302.0,41.2937,41.3225,41.1976,41.2745,1269302.0
2024-03-20 09:30:00,42.9,43.22,42.78,43.2,393768.0,41.2072,41.5146,41.092,41.4954,393768.0
2024-03-20 09:40:00,43.2,43.22,42.96,43.04,249835.0,41.4954,41.5146,41.2649,41.3417,249835.0
2024-03-20 09:50:00,43.04,43.04,42.79,42.84,346061.0,41.3417,41.3417,41.1016,41.1496,346061.0
2024-03-20 10:00:00,42.84,42.85,42.71,42.77,304364.0,41.1496,41.1592,41.0247,41.0823,304364.0
2024-03-20 10:10:00,42.77,42.87,42.74,42.84,214626.0,41.0823,41.1784,41.0535,41.1496,214626.0
2024-03-20 10:20:00,42.83,42.84,42.7,42.77,233432.0,41.14,41.1496,41.0151,41.0823,233432.0
2024-03-20 10:30:00,42.77,42.81,42.7,42.75,189904.0,41.0823,41.1208,41.0151,41.0631,189904.0
2024-03-20 10:40:00,42.75,42.8,42.73,42.79,189370.0,41.0631,41.1112,41.0439,41.1016,189370.0
2024-03-20 10:50:00,42.78,42.87,42.78,42.85,148935.0,41.092,41.1784,41.092,41.1592,148935.0
2024-03-20 11:00:00,42.85,42.86,42.77,42.8,186534.0,41.1592,41.1688,41.0823,41.1112,186534.0
2024-03-20 11:10:00,42.8,42.85,42.79,42.8,190691.0,41.1112,41.1592,41.1016,41.1112,190691.0
2024-03-20 11:20:00,42.8,42.81,42.75,42.8,130914.0,41.1112,41.1208,41.0631,41.1112,130914.0
2024-03-20 11:30:00,42.8,42.86,42.75,42.85,256076.0,41.1112,41.1688,41.0631,41.1592,256076.0
2024-03-20 11:40:00,42.86,42.91,42.84,42.84,229862.0,41.1688,41.2168,41.1496,41.1496,229862.0
2024-03-20 11:50:00,42.84,42.88,42.84,42.87,144014.0,41.1496,41.188,41.1496,41.1784,144014.0
2024-03-20 12:00:00,42.87,42.95,42.86,42.93,165742.0,41.1784,41.2552,41.1688,41.236,165742.0
2024-03-20 12:10:00,42.93,42.94,42.87,42.91,203494.0,41.236,41.2456,41.1784,41.2168,203494.0
2024-03-20 12:20:00,42.91,42.92,42.76,42.82,255233.0,41.2168,41.2264,41.0727,41.1304,255233.0
2024-03-20 12:30:00,42.82,42.83,42.75,42.76,268781.0,41.1304,41.14,41.0631,41.0727,268781.0
2024-03-20 12:40:00,42.75,42.82,42.74,42.82,188680.0,41.0631,41.1304,41.0535,41.1304,188680.0
2024-03-20 12:50:00,42.82,42.84,42.79,42.8,125354.0,41.1304,41.1496,41.1016,41.1112,125354.0
2024-03-20 13:00:00,42.8,42.82,42.77,42.78,108088.0,41.1112,41.1304,41.0823,41.092,108088.0
2024-03-20 13:10:00,42.78,42.79,42.73,42.75,171721.0,41.092,41.1016,41.0439,41.0631,171721.0
2024-03-20 13:20:00,42.75,42.79,42.74,42.77,124451.0,41.0631,41.1016,41.0535,41.0823,124451.0
2024-03-20 13:30:00,42.76,42.77,42.71,42.73,160741.0,41.0727,41.0823,41.0247,41.0439,160741.0
2024-03-20 13:40:00,42.72,42.79,42.69,42.77,214384.0,41.0343,41.1016,41.0055,41.0823,214384.0
2024-03-20 13:50:00,42.77,42.78,42.72,42.72,160186.0,41.0823,41.092,41.0343,41.0343,160186.0
2024-03-20 14:00:00,42.73,42.87,42.72,42.75,373958.0,41.0439,41.1784,41.0343,41.0631,373958.0
2024-03-20 14:10:00,42.75,42.81,42.69,42.72,138271.0,41.0631,41.1208,41.0055,41.0343,138271.0
2024-03-20 14:20:00,42.72,42.82,42.69,42.76,600305.0,41.0343,41.1304,41.0055,41.0727,600305.0
2024-03-20 14:30:00,42.76,42.86,42.69,42.84,560768.0,41.0727,41.1688,41.0055,41.1496,560768.0
2024-03-20 14:40:00,42.84,42.96,42.77,42.92,626092.0,41.1496,41.2649,41.0823,41.2264,626092.0
2024-03-20 14:50:00,42.93,42.96,42.84,42.84,551813.0,41.236,41.2649,41.1496,41.1496,551813.0
2024-03-20 15:00:00,42.84,42.94,42.8,42.94,442987.0,41.1496,41.2456,41.1112,41.2456,442987.0
2024-03-20 15:10:00,42.94,42.98,42.89,42.96,474976.0,41.2456,41.2841,41.1976,41.2649,474976.0
2024-03-20 15:20:00,42.96,43.06,42.94,43.05,844041.0,41.2649,41.3609,41.2456,41.3513,844041.0
2024-03-20 15:30:00,43.05,43.05,42.89,42.95,661631.0,41.3513,41.3513,41.1976,41.2552,661631.0
2024-03-20 15:40:00,42.95,43.0,42.9,42.9,647327.0,41.2552,41.3033,41.2072,41.2072,647327.0
2024-03-20 15:50:00,42.91,43.1,42.9,43.1,2468752.0,41.2168,41.3993,41.2072,41.3993,2468752.0
2024-03-21 09:30:00,43.02,43.02,42.62,42.75,657197.0,41.3225,41.3225,40.9383,41.0631,657197.0
2024-03-21 09:40:00,42.76,42.79,42.46,42.58,377430.0,41.0727,41.1016,40.7846,40.8998,377430.0
2024-03-21 09:50:00,42.58,42.7,42.53,42.59,281650.0,40.8998,41.0151,40.8518,40.9095,281650.0
2024-03-21 10:00:00,42.59,42.67,42.51,42.55,292885.0,40.9095,40.9863,40.8326,40.871,292885.0
2024-03-21 10:10:00,42.56,42.59,42.46,42.52,391285.0,40.8806,40.9095,40.7846,40.8422,391285.0
2024-03-21 10:20:00,42.51,42.55,42.48,42.51,552252.0,40.8326,40.871,40.8038,40.8326,552252.0
2024-03-21 10:30:00,42.51,42.66,42.49,42.63,283973.0,40.8326,40.9767,40.8134,40.9479,283973.0
2024-03-21 10:40:00,42.63,42.69,42.58,42.69,194479.0,40.9479,41.0055,40.8998,41.0055,194479.0
2024-03-21 10:50:00,42.69,42.84,42.67,42.8,303715.0,41.0055,41.1496,40.9863,41.1112,303715.0
2024-03-21 11:00:00,42.81,42.82,42.64,42.66,250348.0,41.1208,41.1304,40.9575,40.9767,250348.0
2024-03-21 11:10:00,42.66,42.68,42.51,42.56,259400.0,40.9767,40.9959,40.8326,40.8806,259400.0
2024-03-21 11:20:00,42.56,42.63,42.55,42.63,197255.0,40.8806,40.9479,40.871,40.9479,197255.0
2024-03-21 11:30:00,42.64,42.74,42.59,42.72,135606.0,40.9575,41.0535,40.9095,41.0343,135606.0
2024-03-21 11:40:00,42.72,42.72,42.68,42.7,138064.0,41.0343,41.0343,40.9959,41.0151,138064.0
2024-03-21 11:50:00,42.7,42.74,42.66,42.71,232750.0,41.0151,41.0535,40.9767,41.0247,232750.0
2024-03-21 12:00:00,42.7,42.74,42.57,42.64,233231.0,41.0151,41.0535,40.8902,40.9575,233231.0
2024-03-21 12:10:00,42.63,42.71,42.63,42.71,103025.0,40.9479,41.0247,40.9479,41.0247,103025.0
2024-03-21 12:20:00,42.7,42.73,42.69,42.69,145426.0,41.0151,41.0439,41.0055,41.0055,145426.0
2024-03-21 12:30:00,42.7,42.71,42.5,42.55,314454.0,41.0151,41.0247,40.823,40.871,314454.0
2024-03-21 12:40:00,42.55,42.61,42.53,42.55,248115.0,40.871,40.9287,40.8518,40.871,248115.0
2024-03-21 12:50:00,42.56,42.57,42.48,42.54,455143.0,40.8806,40.8902,40.8038,40.8614,455143.0
2024-03-21 13:00:00,42.53,42.57,42.5,42.54,165779.0,40.8518,40.8902,40.823,40.8614,165779.0
2024-03-21 13:10:00,42.54,42.58,42.52,42.55,168173.0,40.8614,40.8998,40.8422,40.871,168173.0
2024-03-21 13:20:00,42.55,42.56,42.45,42.5,204876.0,40.871,40.8806,40.775,40.823,204876.0
2024-03-21 13:30:00,42.5,42.64,42.49,42.63,160517.0,40.823,40.9575,40.8134,40.9479,160517.0
2024-03-21 13:40:00,42.63,42.72,42.62,42.7,120289.0,40.9479,41.0343,40.9383,41.0151,120289.0
2024-03-21 13:50:00,42.7,42.77,42.69,42.74,236068.0,41.0151,41.0823,41.0055,41.0535,236068.0
2024-03-21 14:00:00,42.73,42.79,42.72,42.79,189167.0,41.0439,41.1016,41.0343,41.1016,189167.0
2024-03-21 14:10:00,42.79,42.81,42.74,42.78,173291.0,41.1016,41.1208,41.0535,41.092,173291.0
2024-03-21 14:20:00,42.79,42.81,42.75,42.8,154564.0,41.1016,41.1208,41.0631,41.1112,154564.0
2024-03-21 14:30:00,42.8,42.82,42.78,42.8,208330.0,41.1112,41.1304,41.092,41.1112,208330.0
2024-03-21 14:40:00,42.8,42.83,42.77,42.81,105193.0,41.1112,41.14,41.0823,41.1208,105193.0
2024-03-21 14:50:00,42.81,42.85,42.79,42.82,184035.0,41.1208,41.1592,41.1016,41.1304,184035.0
2024-03-21 15:00:00,42.83,42.87,42.78,42.85,183136.0,41.14,41.1784,41.092,41.1592,183136.0
2024-03-21 15:10:00,42.85,42.89,42.84,42.89,201938.0,41.1592,41.1976,41.1496,41.1976,201938.0
2024-03-21 15:20:00,42.89,42.96,42.87,42.93,264596.0,41.1976,41.2649,41.1784,41.236,264596.0
2024-03-21 15:30:00,42.94,42.96,42.84,42.84,357069.0,41.2456,41.2649,41.1496,41.1496,357069.0
2024-03-21 15:40:00,42.85,42.92,42.81,42.9,511791.0,41.1592,41.2264,41.1208,41.2072,511791.0
2024-03-21 15:50:00,42.9,42.94,42.85,42.88,1468035.0,41.2072,41.2456,41.1592,41.188,1468035.0
2024-03-22 09:30:00,43.09,43.13,42.64,42.66,348771.0,41.3897,41.4281,40.9575,40.9767,348771.0
2024-03-22 09:40:00,42.65,42.86,42.65,42.83,213905.0,40.9671,41.1688,40.9671,41.14,213905.0
2024-03-22 09:50:00,42.82,42.86,42.76,42.84,222153.0,41.1304,41.1688,41.0727,41.1496,222153.0
2024-03-22 10:00:00,42.84,42.88,42.8,42.85,102869.0,41.1496,41.188,41.1112,41.1592,102869.0
2024-03-22 10:10:00,42.84,42.85,42.76,42.77,135117.0,41.1496,41.1592,41.0727,41.0823,135117.0
2024-03-22 10:20:00,42.77,42.82,42.73,42.76,132751.0,41.0823,41.1304,41.0439,41.0727,132751.0
2024-03-22 10:30:00,42.76,42.85,42.75,42.83,103862.0,41.0727,41.1592,41.0631,41.14,103862.0
2024-03-22 10:40:00,42.83,42.84,42.79,42.8,121904.0,41.14,41.1496,41.1016,41.1112,121904.0
2024-03-22 10:50:00,42.81,42.81,42.64,42.73,230639.0,41.1208,41.1208,40.9575,41.0439,230639.0
2024-03-22 11:00:00,42.74,42.77,42.57,42.58,211921.0,41.0535,41.0823,40.8902,40.8998,211921.0
2024-03-22 11:10:00,42.57,42.62,42.55,42.61,129638.0,40.8902,40.9383,40.871,40.9287,129638.0
2024-03-22 11:20:00,42.61,42.61,42.55,42.61,138466.0,40.9287,40.9287,40.871,40.9287,138466.0
2024-03-22 11:30:00,42.61,42.64,42.6,42.61,132218.0,40.9287,40.9575,40.9191,40.9287,132218.0
2024-03-22 11:40:00,42.61,42.63,42.59,42.63,87840.0,40.9287,40.9479,40.9095,40.9479,87840.0
2024-03-22 11:50:00,42.62,42.68,42.61,42.66,87277.0,40.9383,40.9959,40.9287,40.9767,87277.0
2024-03-22 12:00:00,42.66,42.67,42.6,42.61,118677.0,40.9767,40.9863,40.9191,40.9287,118677.0
2024-03-22 12:10:00,42.61,42.64,42.58,42.62,98399.0,40.9287,40.9575,40.8998,40.9383,98399.0
2024-03-22 12:20:00,42.61,42.62,42.57,42.59,104839.0,40.9287,40.9383,40.8902,40.9095,104839.0
2024-03-22 12:30:00,42.59,42.61,42.55,42.59,126838.0,40.9095,40.9287,40.871,40.9095,126838.0
2024-03-22 12:40:00,42.59,42.6,42.5,42.59,207584.0,40.9095,40.9191,40.823,40.9095,207584.0
2024-03-22 12:50:00,42.59,42.61,42.54,42.61,151255.0,40.9095,40.9287,40.8614,40.9287,151255.0
2024-03-22 13:00:00,42.61,42.62,42.52,42.53,120340.0,40.9287,40.9383,40.8422,40.8518,120340.0
2024-03-22 13:10:00,42.53,42.59,42.52,42.55,164079.0,40.8518,40.9095,40.8422,40.871,164079.0
2024-03-22 13:20:00,42.55,42.56,42.46,42.48,153514.0,40.871,40.8806,40.7846,40.8038,153514.0
2024-03-22 13:30:00,42.48,42.57,42.47,42.55,96628.0,40.8038,40.8902,40.7942,40.871,96628.0
2024-03-22 13:40:00,42.55,42.66,42.55,42.65,130151.0,40.871,40.9767,40.871,40.9671,130151.0
2024-03-22 13:50:00,42.65,42.69,42.61,42.67,133648.0,40.9671,41.0055,40.9287,40.9863,133648.0
2024-03-22 14:00:00,42.68,42.74,42.66,42.73,153536.0,40.9959,41.0535,40.9767,41.0439,153536.0
2024-03-22 14:10:00,42.74,42.75,42.69,42.71,142316.0,41.0535,41.0631,41.0055,41.0247,142316.0
2024-03-22 14:20:00,42.71,42.74,42.69,42.73,138749.0,41.0247,41.0535,41.0055,41.0439,138749.0
2024-03-22 14:30:00,42.73,42.74,42.68,42.7,154784.0,41.0439,41.0535,40.9959,41.0151,154784.0
2024-03-22 14:40:00,42.7,42.7,42.64,42.68,133890.0,41.0151,41.0151,40.9575,40.9959,133890.0
2024-03-22 14:50:00,42.68,42.72,42.67,42.71,173777.0,40.9959,41.0343,40.9863,41.0247,173777.0
2024-03-22 15:00:00,42.71,42.73,42.63,42.68,183071.0,41.0247,41.0439,40.9479,40.9959,183071.0
2024-03-22 15:10:00,42.68,42.73,42.65,42.69,249144.0,40.9959,41.0439,40.9671,41.0055,249144.0
2024-03-22 15:20:00,42.69,42.74,42.68,42.74,229520.0,41.0055,41.0535,40.9959,41.0535,229520.0
2024-03-22 15:30:00,42.73,42.76,42.71,42.75,328192.0,41.0439,41.0727,41.0247,41.0631,328192.0
2024-03-22 15:40:00,42.75,42.84,42.72,42.82,683806.0,41.0631,41.1496,41.0343,41.1304,683806.0
2024-03-22 15:50:00,42.81,42.85,42.71,42.72,1856521.0,41.1208,41.1592,41.0247,41.0343,1856521.0
2024-03-25 09:30:00,42.87,42.88,42.5,42.58,494366.0,41.1784,41.188,40.823,40.8998,494366.0
2024-03-25 09:40:00,42.58,42.69,42.39,42.44,359568.0,40.8998,41.0055,40.7173,40.7654,359568.0
2024-03-25 09:50:00,42.44,42.49,42.32,42.37,269417.0,40.7654,40.8134,40.6501,40.6981,269417.0
2024-03-25 10:00:00,42.37,42.42,42.3,42.31,382334.0,40.6981,40.7462,40.6309,40.6405,382334.0
2024-03-25 10:10:00,42.32,42.53,42.31,42.48,181598.0,40.6501,40.8518,40.6405,40.8038,181598.0
2024-03-25 10:20:00,42.48,42.62,42.48,42.55,258804.0,40.8038,40.9383,40.8038,40.871,258804.0
2024-03-25 10:30:00,42.55,42.6,42.47,42.57,131041.0,40.871,40.9191,40.7942,40.8902,131041.0
2024-03-25 10:40:00,42.57,42.58,42.49,42.51,146152.0,40.8902,40.8998,40.8134,40.8326,146152.0
2024-03-25 10:50:00,42.52,42.59,42.48,42.57,155961.0,40.8422,40.9095,40.8038,40.8902,155961.0
2024-03-25 11:00:00,42.57,42.6,42.51,42.52,125031.0,40.8902,40.9191,40.8326,40.8422,125031.0
2024-03-25 11:10:00,42.52,42.62,42.52,42.57,209015.0,40.8422,40.9383,40.8422,40.8902,209015.0
2024-03-25 11:20:00,42.57,42.7,42.53,42.7,165055.0,40.8902,41.0151,40.8518,41.0151,165055.0
2024-03-25 11:30:00,42.69,42.69,42.54,42.62,361197.0,41.0055,41.0055,40.8614,40.9383,361197.0
2024-03-25 11:40:00,42.62,42.62,42.53,42.53,239646.0,40.9383,40.9383,40.8518,40.8518,239646.0
2024-03-25 11:50:00,42.54,42.62,42.5,42.57,248431.0,40.8614,40.9383,40.823,40.8902,248431.0
2024-03-25 12:00:00,42.58,42.6,42.54,42.59,178483.0,40.8998,40.9191,40.8614,40.9095,178483.0
2024-03-25 12:10:00,42.59,42.6,42.48,42.52,392286.0,40.9095,40.9191,40.8038,40.8422,392286.0
2024-03-25 12:20:00,42.51,42.56,42.48,42.55,105305.0,40.8326,40.8806,40.8038,40.871,105305.0
2024-03-25 12:30:00,42.55,42.6,42.5,42.55,127748.0,40.871,40.9191,40.823,40.871,127748.0
2024-03-25 12:40:00,42.55,42.6,42.53,42.58,109338.0,40.871,40.9191,40.8518,40.8998,109338.0
2024-03-25 12:50:00,42.58,42.61,42.58,42.59,65375.0,40.8998,40.9287,40.8998,40.9095,65375.0
2024-03-25 13:00:00,42.59,42.6,42.56,42.57,99951.0,40.9095,40.9191,40.8806,40.8902,99951.0
2024-03-25 13:10:00,42.57,42.6,42.55,42.58,77275.0,40.8902,40.9191,40.871,40.8998,77275.0
2024-03-25 13:20:00,42.58,42.58,42.53,42.55,95122.0,40.8998,40.8998,40.8518,40.871,95122.0
2024-03-25 13:30:00,42.55,42.58,42.51,42.54,161381.0,40.871,40.8998,40.8326,40.8614,161381.0
2024-03-25 13:40:00,42.55,42.62,42.54,42.59,180248.0,40.871,40.9383,40.8614,40.9095,180248.0
2024-03-25 13:50:00,42.59,42.59,42.43,42.45,259752.0,40.9095,40.9095,40.7558,40.775,259752.0
2024-03-25 14:00:00,42.46,42.46,42.39,42.4,153172.0,40.7846,40.7846,40.7173,40.7269,153172.0
2024-03-25 14:10:00,42.4,42.47,42.39,42.47,211715.0,40.7269,40.7942,40.7173,40.7942,211715.0
2024-03-25 14:20:00,42.47,42.51,42.44,42.51,107873.0,40.7942,40.8326,40.7654,40.8326,107873.0
2024-03-25 14:30:00,42.5,42.5,42.46,42.48,186810.0,40.823,40.823,40.7846,40.8038,186810.0
2024-03-25 14:40:00,42.48,42.55,42.47,42.54,101476.0,40.8038,40.871,40.7942,40.8614,101476.0
2024-03-25 14:50:00,42.54,42.55,42.49,42.51,253129.0,40.8614,40.871,40.8134,40.8326,253129.0
2024-03-25 15:00:00,42.5,42.57,42.46,42.55,184919.0,40.823,40.8902,40.7846,40.871,184919.0
2024-03-25 15:10:00,42.55,42.59,42.52,42.53,169897.0,40.871,40.9095,40.8422,40.8518,169897.0
2024-03-25 15:20:00,42.53,42.57,42.52,42.55,134871.0,40.8518,40.8902,40.8422,40.871,134871.0
2024-03-25 15:30:00,42.55,42.57,42.53,42.55,256948.0,40.871,40.8902,40.8518,40.871,256948.0
2024-03-25 15:40:00,42.55,42.67,42.53,42.66,422081.0,40.871,40.9863,40.8518,40.9767,422081.0
2024-03-25 15:50:00,42.66,42.72,42.62,42.63,1704592.0,40.9767,41.0343,40.9383,40.9479,1704592.0
2024-03-26 09:30:00,42.69,42.69,42.14,42.31,524278.0,41.0055,41.0055,40.4772,40.6405,524278.0
2024-03-26 09:40:00,42.31,42.41,42.16,42.4,325743.0,40.6405,40.7366,40.4964,40.7269,325743.0
2024-03-26 09:50:00,42.4,42.43,42.27,42.3,192854.0,40.7269,40.7558,40.6021,40.6309,192854.0
2024-03-26 10:00:00,42.31,42.42,42.27,42.39,206450.0,40.6405,40.7462,40.6021,40.7173,206450.0
2024-03-26 10:10:00,42.38,42.41,42.31,42.38,169831.0,40.7077,40.7366,40.6405,40.7077,169831.0
2024-03-26 10:20:00,42.38,42.38,42.23,42.31,238813.0,40.7077,40.7077,40.5637,40.6405,238813.0
2024-03-26 10:30:00,42.31,42.32,42.23,42.26,129737.0,40.6405,40.6501,40.5637,40.5925,129737.0
2024-03-26 10:40:00,42.25,42.33,42.23,42.26,248770.0,40.5829,40.6597,40.5637,40.5925,248770.0
2024-03-26 10:50:00,42.27,42.37,42.24,42.33,197126.0,40.6021,40.6981,40.5733,40.6597,197126.0
2024-03-26 11:00:00,42.34,42.43,42.33,42.4,153476.0,40.6693,40.7558,40.6597,40.7269,153476.0
2024-03-26 11:10:00,42.4,42.44,42.38,42.4,107102.0,40.7269,40.7654,40.7077,40.7269,107102.0
2024-03-26 11:20:00,42.41,42.41,42.35,42.4,122456.0,40.7366,40.7366,40.6789,40.7269,122456.0
2024-03-26 11:30:00,42.4,42.46,42.38,42.44,129080.0,40.7269,40.7846,40.7077,40.7654,129080.0
2024-03-26 11:40:00,42.45,42.45,42.41,42.44,147043.0,40.775,40.775,40.7366,40.7654,147043.0
2024-03-26 11:50:00,42.43,42.44,42.35,42.36,158306.0,40.7558,40.7654,40.6789,40.6885,158306.0
2024-03-26 12:00:00,42.36,42.4,42.35,42.38,168070.0,40.6885,40.7269,40.6789,40.7077,168070.0
2024-03-26 12:10:00,42.38,42.48,42.37,42.45,95098.0,40.7077,40.8038,40.6981,40.775,95098.0
2024-03-26 12:20:00,42.44,42.47,42.42,42.45,153616.0,40.7654,40.7942,40.7462,40.775,153616.0
2024-03-26 12:30:00,42.45,42.45,42.4,42.41,105848.0,40.775,40.775,40.7269,40.7366,105848.0
2024-03-26 12:40:00,42.41,42.46,42.4,42.44,91220.0,40.7366,40.7846,40.7269,40.7654,91220.0
2024-03-26 12:50:00,42.45,42.49,42.44,42.47,97846.0,40.775,40.8134,40.7654,40.7942,97846.0
2024-03-26 13:00:00,42.48,42.51,42.46,42.5,117142.0,40.8038,40.8326,40.7846,40.823,117142.0
2024-03-26 13:10:00,42.5,42.54,42.47,42.52,126575.0,40.823,40.8614,40.7942,40.8422,126575.0
2024-03-26 13:20:00,42.53,42.56,42.52,42.53,89927.0,40.8518,40.8806,40.8422,40.8518,89927.0
2024-03-26 13:30:00,42.54,42.54,42.5,42.54,156893.0,40.8614,40.8614,40.823,40.8614,156893.0
2024-03-26 13:40:00,42.54,42.55,42.5,42.52,77434.0,40.8614,40.871,40.823,40.8422,77434.0
2024-03-26 13:50:00,42.53,42.57,42.47,42.49,190366.0,40.8518,40.8902,40.7942,40.8134,190366.0
2024-03-26 14:00:00,42.5,42.54,42.49,42.52,99281.0,40.823,40.8614,40.8134,40.8422,99281.0
2024-03-26 14:10:00,42.52,42.55,42.51,42.53,336812.0,40.8422,40.871,40.8326,40.8518,336812.0
2024-03-26 14:20:00,42.53,42.53,42.48,42.52,112793.0,40.8518,40.8518,40.8038,40.8422,112793.0
2024-03-26 14:30:00,42.52,42.55,42.51,42.53,192598.0,40.8422,40.871,40.8326,40.8518,192598.0
2024-03-26 14:40:00,42.54,42.55,42.52,42.55,94309.0,40.8614,40.871,40.8422,40.871,94309.0
2024-03-26 14:50:00,42.55,42.55,42.53,42.55,120955.0,40.871,40.871,40.8518,40.871,120955.0
2024-03-26 15:00:00,42.55,42.6,42.53,42.59,116677.0,40.871,40.9191,40.8518,40.9095,116677.0
2024-03-26 15:10:00,42.59,42.62,42.58,42.59,90771.0,40.9095,40.9383,40.8998,40.9095,90771.0
2024-03-26 15:20:00,42.59,42.62,42.58,42.62,167668.0,40.9095,40.9383,40.8998,40.9383,167668.0
2024-03-26 15:30:00,42.62,42.63,42.55,42.55,203013.0,40.9383,40.9479,40.871,40.871,203013.0
2024-03-26 15:40:00,42.55,42.57,42.46,42.46,348814.0,40.871,40.8902,40.7846,40.7846,348814.0
2024-03-26 15:50:00,42.46,42.5,42.43,42.5,2001770.0,40.7846,40.823,40.7558,40.823,2001770.0
2024-03-27 09:30:00,42.76,42.99,42.69,42.89,562527.0,41.0727,41.2937,41.0055,41.1976,562527.0
2024-03-27 09:40:00,42.89,42.99,42.73,42.76,256270.0,41.1976,41.2937,41.0439,41.0727,256270.0
2024-03-27 09:50:00,42.77,43.0,42.71,42.99,299134.0,41.0823,41.3033,41.0247,41.2937,299134.0
2024-03-27 10:00:00,43.0,43.07,42.84,42.86,268964.0,41.3033,41.3705,41.1496,41.1688,268964.0
2024-03-27 10:10:00,42.85,42.97,42.8,42.97,205186.0,41.1592,41.2745,41.1112,41.2745,205186.0
2024-03-27 10:20:00,42.98,42.99,42.82,42.87,209971.0,41.2841,41.2937,41.1304,41.1784,209971.0
2024-03-27 10:30:00,42.86,42.95,42.84,42.91,175847.0,41.1688,41.2552,41.1496,41.2168,175847.0
2024-03-27 10:40:00,42.9,42.92,42.79,42.86,294424.0,41.2072,41.2264,41.1016,41.1688,294424.0
2024-03-27 10:50:00,42.86,42.89,42.82,42.85,161514.0,41.1688,41.1976,41.1304,41.1592,161514.0
2024-03-27 11:00:00,42.85,42.97,42.84,42.91,87635.0,41.1592,41.2745,41.1496,41.2168,87635.0
2024-03-27 11:10:00,42.91,42.95,42.82,42.84,188580.0,41.2168,41.2552,41.1304,41.1496,188580.0
2024-03-27 11:20:00,42.84,42.84,42.77,42.79,89729.0,41.1496,41.1496,41.0823,41.1016,89729.0
2024-03-27 11:30:00,42.78,42.88,42.75,42.86,116323.0,41.092,41.188,41.0631,41.1688,116323.0
2024-03-27 11:40:00,42.87,42.92,42.8,42.81,156333.0,41.1784,41.2264,41.1112,41.1208,156333.0
2024-03-27 11:50:00,42.8,42.81,42.76,42.77,59107.0,41.1112,41.1208,41.0727,41.0823,59107.0
2024-03-27 12:00:00,42.77,42.81,42.74,42.79,105144.0,41.0823,41.1208,41.0535,41.1016,105144.0
2024-03-27 12:10:00,42.79,42.84,42.78,42.8,102792.0,41.1016,41.1496,41.092,41.1112,102792.0
2024-03-27 12:20:00,42.79,42.81,42.75,42.78,106871.0,41.1016,41.1208,41.0631,41.092,106871.0
2024-03-27 12:30:00,42.78,42.79,42.7,42.77,242467.0,41.092,41.1016,41.0151,41.0823,242467.0
2024-03-27 12:40:00,42.78,42.81,42.7,42.72,142483.0,41.092,41.1208,41.0151,41.0343,142483.0
2024-03-27 12:50:00,42.73,42.79,42.72,42.78,166616.0,41.0439,41.1016,41.0343,41.092,166616.0
2024-03-27 13:00:00,42.78,42.8,42.73,42.76,157156.0,41.092,41.1112,41.0439,41.0727,157156.0
2024-03-27 13:10:00,42.75,42.79,42.72,42.79,220026.0,41.0631,41.1016,41.0343,41.1016,220026.0
2024-03-27 13:20:00,42.79,42.85,42.77,42.85,395988.0,41.1016,41.1592,41.0823,41.1592,395988.0
2024-03-27 13:30:00,42.84,42.85,42.8,42.8,125641.0,41.1496,41.1592,41.1112,41.1112,125641.0
2024-03-27 13:40:00,42.8,42.93,42.76,42.93,345112.0,41.1112,41.236,41.0727,41.236,345112.0
2024-03-27 13:50:00,42.93,42.96,42.88,42.89,188558.0,41.236,41.2649,41.188,41.1976,188558.0
2024-03-27 14:00:00,42.89,42.91,42.88,42.9,156014.0,41.1976,41.2168,41.188,41.2072,156014.0
2024-03-27 14:10:00,42.9,42.91,42.85,42.89,118269.0,41.2072,41.2168,41.1592,41.1976,118269.0
2024-03-27 14:20:00,42.88,42.99,42.87,42.98,129153.0,41.188,41.2937,41.1784,41.2841,129153.0
2024-03-27 14:30:00,42.99,43.02,42.92,43.02,208074.0,41.2937,41.3225,41.2264,41.3225,208074.0
2024-03-27 14:40:00,43.02,43.04,42.98,43.02,185978.0,41.3225,41.3417,41.2841,41.3225,185978.0
2024-03-27 14:50:00,43.02,43.04,42.93,42.94,174664.0,41.3225,41.3417,41.236,41.2456,174664.0
2024-03-27 15:00:00,42.94,43.03,42.93,42.99,185257.0,41.2456,41.3321,41.236,41.2937,185257.0
2024-03-27 15:10:00,43.0,43.0,42.94,42.95,222074.0,41.3033,41.3033,41.2456,41.2552,222074.0
2024-03-27 15:20:00,42.94,42.95,42.89,42.95,290937.0,41.2456,41.2552,41.1976,41.2552,290937.0
2024-03-27 15:30:00,42.95,43.03,42.91,43.02,385083.0,41.2552,41.3321,41.2168,41.3225,385083.0
2024-03-27 15:40:00,43.02,43.06,42.99,42.99,390301.0,41.3225,41.3609,41.2937,41.2937,390301.0
2024-03-27 15:50:00,43.0,43.09,42.99,43.07,1397434.0,41.3033,41.3897,41.2937,41.3705,1397434.0
2024-03-28 09:30:00,43.19,43.58,43.18,43.57,514374.0,41.4858,41.8604,41.4762,41.8508,514374.0
2024-03-28 09:40:00,43.57,43.59,43.21,43.33,257322.0,41.8508,41.87,41.505,41.6203,257322.0
2024-03-28 09:50:00,43.33,43.4,43.23,43.35,193269.0,41.6203,41.6875,41.5242,41.6395,193269.0
2024-03-28 10:00:00,43.36,43.42,43.21,43.3,267740.0,41.6491,41.7067,41.505,41.5914,267740.0
2024-03-28 10:10:00,43.29,43.32,43.22,43.24,170539.0,41.5818,41.6106,41.5146,41.5338,170539.0
2024-03-28 10:20:00,43.24,43.25,43.15,43.16,180548.0,41.5338,41.5434,41.4474,41.457,180548.0
2024-03-28 10:30:00,43.16,43.2,43.12,43.2,181686.0,41.457,41.4954,41.4185,41.4954,181686.0
2024-03-28 10:40:00,43.2,43.23,43.16,43.21,198229.0,41.4954,41.5242,41.457,41.505,198229.0
2024-03-28 10:50:00,43.2,43.26,43.19,43.26,164986.0,41.4954,41.553,41.4858,41.553,164986.0
2024-03-28 11:00:00,43.26,43.27,43.22,43.23,140015.0,41.553,41.5626,41.5146,41.5242,140015.0
2024-03-28 11:10:00,43.23,43.3,43.21,43.26,161061.0,41.5242,41.5914,41.505,41.553,161061.0
2024-03-28 11:20:00,43.26,43.3,43.24,43.28,110788.0,41.553,41.5914,41.5338,41.5722,110788.0
2024-03-28 11:30:00,43.28,43.31,43.24,43.29,139904.0,41.5722,41.601,41.5338,41.5818,139904.0
2024-03-28 11:40:00,43.29,43.3,43.22,43.27,127683.0,41.5818,41.5914,41.5146,41.5626,127683.0
2024-03-28 11:50:00,43.27,43.33,43.21,43.32,117773.0,41.5626,41.6203,41.505,41.6106,117773.0
2024-03-28 12:00:00,43.32,43.35,43.27,43.3,97733.0,41.6106,41.6395,41.5626,41.5914,97733.0
2024-03-28 12:10:00,43.29,43.37,43.28,43.32,138182.0,41.5818,41.6587,41.5722,41.6106,138182.0
2024-03-28 12:20:00,43.32,43.32,43.21,43.27,136848.0,41.6106,41.6106,41.505,41.5626,136848.0
2024-03-28 12:30:00,43.27,43.28,43.2,43.22,102432.0,41.5626,41.5722,41.4954,41.5146,102432.0
2024-03-28 12:40:00,43.21,43.22,43.19,43.22,69582.0,41.505,41.5146,41.4858,41.5146,69582.0
2024-03-28 12:50:00,43.22,43.24,43.19,43.22,94232.0,41.5146,41.5338,41.4858,41.5146,94232.0
2024-03-28 13:00:00,43.22,43.26,43.2,43.25,70626.0,41.5146,41.553,41.4954,41.5434,70626.0
2024-03-28 13:10:00,43.25,43.3,43.24,43.28,87734.0,41.5434,41.5914,41.5338,41.5722,87734.0
2024-03-28 13:20:00,43.27,43.27,43.22,43.25,99622.0,41.5626,41.5626,41.5146,41.5434,99622.0
2024-03-28 13:30:00,43.25,43.26,43.2,43.23,112575.0,41.5434,41.553,41.4954,41.5242,112575.0
2024-03-28 13:40:00,43.23,43.31,43.22,43.31,98064.0,41.5242,41.601,41.5146,41.601,98064.0
2024-03-28 13:50:00,43.31,43.31,43.26,43.29,121941.0,41.601,41.601,41.553,41.5818,121941.0
2024-03-28 14:00:00,43.29,43.4,43.24,43.36,261931.0,41.5818,41.6875,41.5338,41.6491,261931.0
2024-03-28 14:10:00,43.37,43.4,43.31,43.38,217133.0,41.6587,41.6875,41.601,41.6683,217133.0
2024-03-28 14:20:00,43.38,43.41,43.35,43.38,139434.0,41.6683,41.6971,41.6395,41.6683,139434.0
2024-03-28 14:30:00,43.38,43.38,43.29,43.3,214231.0,41.6683,41.6683,41.5818,41.5914,214231.0
2024-03-28 14:40:00,43.3,43.32,43.25,43.3,163861.0,41.5914,41.6106,41.5434,41.5914,163861.0
2024-03-28 14:50:00,43.31,43.37,43.29,43.34,124409.0,41.601,41.6587,41.5818,41.6299,124409.0
2024-03-28 15:00:00,43.34,43.34,43.27,43.3,131528.0,41.6299,41.6299,41.5626,41.5914,131528.0
2024-03-28 15:10:00,43.31,43.32,43.26,43.27,129896.0,41.601,41.6106,41.553,41.5626,129896.0
2024-03-28 15:20:00,43.28,43.34,43.27,43.32,167277.0,41.5722,41.6299,41.5626,41.6106,167277.0
2024-03-28 15:30:00,43.32,43.35,43.29,43.31,229402.0,41.6106,41.6395,41.5818,41.601,229402.0
2024-03-28 15:40:00,43.31,43.38,43.3,43.3,380929.0,41.601,41.6683,41.5914,41.5914,380929.0
2024-03-28 15:50:00,43.31,43.41,43.17,43.34,1788272.0,41.601,41.6971,41.4666,41.6299,1788272.0
2024-04-01 09:30:00,43.06,43.06,42.47,42.54,801132.0,41.3609,41.3609,40.7942,40.8614,801132.0
2024-04-01 09:40:00,42.54,42.56,42.09,42.14,566598.0,40.8614,40.8806,40.4292,40.4772,566598.0
2024-04-01 09:50:00,42.14,42.36,42.13,42.32,375431.0,40.4772,40.6885,40.4676,40.6501,375431.0
2024-04-01 10:00:00,42.31,42.31,42.12,42.19,421532.0,40.6405,40.6405,40.458,40.5252,421532.0
2024-04-01 10:10:00,42.18,42.3,42.11,42.12,338986.0,40.5156,40.6309,40.4484,40.458,338986.0
2024-04-01 10:20:00,42.11,42.12,41.94,42.01,384062.0,40.4484,40.458,40.2851,40.3523,384062.0
2024-04-01 10:30:00,42.01,42.02,41.85,41.98,359635.0,40.3523,40.3619,40.1987,40.3235,359635.0
2024-04-01 10:40:00,41.97,42.01,41.9,41.93,363354.0,40.3139,40.3523,40.2467,40.2755,363354.0
2024-04-01 10:50:00,41.93,42.14,41.92,42.05,280796.0,40.2755,40.4772,40.2659,40.3908,280796.0
2024-04-01 11:00:00,42.05,42.1,41.99,42.01,207537.0,40.3908,40.4388,40.3331,40.3523,207537.0
2024-04-01 11:10:00,42.01,42.09,42.0,42.04,204600.0,40.3523,40.4292,40.3427,40.3812,204600.0
2024-04-01 11:20:00,42.04,42.07,42.0,42.05,247054.0,40.3812,40.41,40.3427,40.3908,247054.0
2024-04-01 11:30:00,42.05,42.08,41.99,42.07,247472.0,40.3908,40.4196,40.3331,40.41,247472.0
2024-04-01 11:40:00,42.06,42.07,42.01,42.02,186804.0,40.4004,40.41,40.3523,40.3619,186804.0
2024-04-01 11:50:00,42.02,42.03,41.9,41.94,402499.0,40.3619,40.3715,40.2467,40.2851,402499.0
2024-04-01 12:00:00,41.94,42.05,41.88,42.0,389317.0,40.2851,40.3908,40.2275,40.3427,389317.0
2024-04-01 12:10:00,42.01,42.02,41.93,41.96,244095.0,40.3523,40.3619,40.2755,40.3043,244095.0
2024-04-01 12:20:00,41.96,42.03,41.94,42.02,251411.0,40.3043,40.3715,40.2851,40.3619,251411.0
2024-04-01 12:30:00,42.02,42.06,42.0,42.02,134374.0,40.3619,40.4004,40.3427,40.3619,134374.0
2024-04-01 12:40:00,42.02,42.08,42.0,42.08,199847.0,40.3619,40.4196,40.3427,40.4196,199847.0
2024-04-01 12:50:00,42.08,42.14,42.05,42.08,175552.0,40.4196,40.4772,40.3908,40.4196,175552.0
2024-04-01 13:00:00,42.07,42.1,42.03,42.07,201826.0,40.41,40.4388,40.3715,40.41,201826.0
2024-04-01 13:10:00,42.07,42.1,42.02,42.02,132336.0,40.41,40.4388,40.3619,40.3619,132336.0
2024-04-01 13:20:00,42.02,42.05,42.0,42.03,112788.0,40.3619,40.3908,40.3427,40.3715,112788.0
2024-04-01 13:30:00,42.04,42.12,42.01,42.12,159995.0,40.3812,40.458,40.3523,40.458,159995.0
2024-04-01 13:40:00,42.11,42.21,42.11,42.15,162037.0,40.4484,40.5444,40.4484,40.4868,162037.0
2024-04-01 13:50:00,42.15,42.17,42.1,42.15,190013.0,40.4868,40.506,40.4388,40.4868,190013.0
2024-04-01 14:00:00,42.14,42.15,42.1,42.13,170211.0,40.4772,40.4868,40.4388,40.4676,170211.0
2024-04-01 14:10:00,42.13,42.15,42.09,42.09,160676.0,40.4676,40.4868,40.4292,40.4292,160676.0
2024-04-01 14:20:00,42.09,42.11,42.08,42.09,168779.0,40.4292,40.4484,40.4196,40.4292,168779.0
2024-04-01 14:30:00,42.09,42.14,42.08,42.13,199037.0,40.4292,40.4772,40.4196,40.4676,199037.0
2024-04-01 14:40:00,42.13,42.15,42.09,42.11,116567.0,40.4676,40.4868,40.4292,40.4484,116567.0
2024-04-01 14:50:00,42.11,42.19,42.1,42.19,362519.0,40.4484,40.5252,40.4388,40.5252,362519.0
2024-04-01 15:00:00,42.19,42.29,42.18,42.28,218088.0,40.5252,40.6213,40.5156,40.6117,218088.0
2024-04-01 15:10:00,42.29,42.32,42.26,42.27,299732.0,40.6213,40.6501,40.5925,40.6021,299732.0
2024-04-01 15:20:00,42.27,42.34,42.27,42.33,328209.0,40.6021,40.6693,40.6021,40.6597,328209.0
2024-04-01 15:30:00,42.34,42.38,42.32,42.36,434996.0,40.6693,40.7077,40.6501,40.6885,434996.0
2024-04-01 15:40:00,42.37,42.38,42.22,42.26,596513.0,40.6981,40.7077,40.5541,40.5925,596513.0
2024-04-01 15:50:00,42.26,42.35,42.22,42.26,2102061.0,40.5925,40.6789,40.5541,40.5925,2102061.0
2024-04-02 09:30:00,42.2,42.66,42.13,42.52,858112.0,40.8354,41.2805,40.7676,41.145,858112.0
2024-04-02 09:40:00,42.52,42.52,42.19,42.21,459364.0,41.145,41.145,40.8257,40.8451,459364.0
2024-04-02 09:50:00,42.21,42.25,42.09,42.2,313791.0,40.8451,40.8838,40.7289,40.8354,313791.0
2024-04-02 10:00:00,42.2,42.2,41.94,41.98,279977.0,40.8354,40.8354,40.5838,40.6225,279977.0
2024-04-02 10:10:00,41.98,42.02,41.87,41.89,292138.0,40.6225,40.6612,40.5161,40.5354,292138.0
2024-04-02 10:20:00,41.91,41.97,41.81,41.81,179523.0,40.5548,40.6128,40.458,40.458,179523.0
2024-04-02 10:30:00,41.82,41.89,41.79,41.8,282586.0,40.4677,40.5354,40.4386,40.4483,282586.0
2024-04-02 10:40:00,41.8,41.88,41.8,41.8,174499.0,40.4483,40.5257,40.4483,40.4483,174499.0
2024-04-02 10:50:00,41.8,41.92,41.8,41.9,147029.0,40.4483,40.5644,40.4483,40.5451,147029.0
2024-04-02 11:00:00,41.9,41.97,41.77,41.83,221583.0,40.5451,40.6128,40.4193,40.4774,221583.0
2024-04-02 11:10:00,41.83,41.94,41.81,41.91,281389.0,40.4774,40.5838,40.458,40.5548,281389.0
2024-04-02 11:20:00,41.91,41.92,41.8,41.85,213010.0,40.5548,40.5644,40.4483,40.4967,213010.0
2024-04-02 11:30:00,41.85,41.85,41.74,41.77,231594.0,40.4967,40.4967,40.3903,40.4193,231594.0
2024-04-02 11:40:00,41.77,41.82,41.73,41.74,138971.0,40.4193,40.4677,40.3806,40.3903,138971.0
2024-04-02 11:50:00,41.75,41.77,41.7,41.75,143391.0,40.3999,40.4193,40.3516,40.3999,143391.0
2024-04-02 12:00:00,41.75,41.8,41.73,41.77,139542.0,40.3999,40.4483,40.3806,40.4193,139542.0
2024-04-02 12:10:00,41.77,41.78,41.7,41.72,138695.0,40.4193,40.429,40.3516,40.3709,138695.0
2024-04-02 12:20:00,41.72,41.75,41.7,41.72,126686.0,40.3709,40.3999,40.3516,40.3709,126686.0
2024-04-02 12:30:00,41.72,41.74,41.7,41.72,126615.0,40.3709,40.3903,40.3516,40.3709,126615.0
2024-04-02 12:40:00,41.72,41.76,41.68,41.76,173933.0,40.3709,40.4096,40.3322,40.4096,173933.0
2024-04-02 12:50:00,41.75,41.81,41.75,41.79,170881.0,40.3999,40.458,40.3999,40.4386,170881.0
2024-04-02 13:00:00,41.79,41.8,41.7,41.71,113325.0,40.4386,40.4483,40.3516,40.3612,113325.0
2024-04-02 13:10:00,41.71,41.73,41.69,41.69,108066.0,40.3612,40.3806,40.3419,40.3419,108066.0
2024-04-02 13:20:00,41.69,41.73,41.66,41.68,117933.0,40.3419,40.3806,40.3128,40.3322,117933.0
2024-04-02 13:30:00,41.68,41.69,41.61,41.62,139992.0,40.3322,40.3419,40.2645,40.2741,139992.0
2024-04-02 13:40:00,41.61,41.66,41.61,41.65,166019.0,40.2645,40.3128,40.2645,40.3032,166019.0
2024-04-02 13:50:00,41.65,41.67,41.63,41.66,165887.0,40.3032,40.3225,40.2838,40.3128,165887.0
2024-04-02 14:00:00,41.66,41.72,41.62,41.72,224806.0,40.3128,40.3709,40.2741,40.3709,224806.0
2024-04-02 14:10:00,41.72,41.75,41.7,41.7,138041.0,40.3709,40.3999,40.3516,40.3516,138041.0
2024-04-02 14:20:00,41.71,41.76,41.7,41.74,148667.0,40.3612,40.4096,40.3516,40.3903,148667.0
2024-04-02 14:30:00,41.74,41.77,41.7,41.77,234098.0,40.3903,40.4193,40.3516,40.4193,234098.0
2024-04-02 14:40:00,41.76,41.81,41.68,41.7,210700.0,40.4096,40.458,40.3322,40.3516,210700.0
2024-04-02 14:50:00,41.7,41.73,41.68,41.7,199334.0,40.3516,40.3806,40.3322,40.3516,199334.0
2024-04-02 15:00:00,41.71,41.74,41.68,41.71,193499.0,40.3612,40.3903,40.3322,40.3612,193499.0
2024-04-02 15:10:00,41.71,41.74,41.69,41.69,246436.0,40.3612,40.3903,40.3419,40.3419,246436.0
2024-04-02 15:20:00,41.69,41.74,41.69,41.73,346098.0,40.3419,40.3903,40.3419,40.3806,346098.0
2024-04-02 15:30:00,41.73,41.75,41.67,41.72,306691.0,40.3806,40.3999,40.3225,40.3709,306691.0
2024-04-02 15:40:00,41.72,41.76,41.67,41.7,393525.0,40.3709,40.4096,40.3225,40.3516,393525.0
2024-04-02 15:50:00,41.7,41.84,41.67,41.82,1677864.0,40.3516,40.487,40.3225,40.4677,1677864.0
2024-04-03 09:30:00,41.74,41.95,41.7,41.7,580757.0,40.3903,40.5935,40.3516,40.3516,580757.0
2024-04-03 09:40:00,41.7,41.79,41.59,41.67,168865.0,40.3516,40.4386,40.2451,40.3225,168865.0
2024-04-03 09:50:00,41.66,41.68,41.54,41.57,152314.0,40.3128,40.3322,40.1967,40.2258,152314.0
2024-04-03 10:00:00,41.56,41.75,41.55,41.55,555004.0,40.2161,40.3999,40.2064,40.2064,555004.0
2024-04-03 10:10:00,41.55,41.58,41.5,41.53,299126.0,40.2064,40.2354,40.158,40.1871,299126.0
2024-04-03 10:20:00,41.53,41.6,41.42,41.43,251593.0,40.1871,40.2548,40.0806,40.0903,251593.0
2024-04-03 10:30:00,41.42,41.58,41.41,41.58,187604.0,40.0806,40.2354,40.0709,40.2354,187604.0
2024-04-03 10:40:00,41.58,41.63,41.54,41.59,252778.0,40.2354,40.2838,40.1967,40.2451,252778.0
2024-04-03 10:50:00,41.59,41.7,41.59,41.69,286386.0,40.2451,40.3516,40.2451,40.3419,286386.0
2024-04-03 11:00:00,41.69,41.7,41.62,41.67,168600.0,40.3419,40.3516,40.2741,40.3225,168600.0
2024-04-03 11:10:00,41.66,41.67,41.58,41.59,134006.0,40.3128,40.3225,40.2354,40.2451,134006.0
2024-04-03 11:20:00,41.59,41.63,41.57,41.59,520193.0,40.2451,40.2838,40.2258,40.2451,520193.0
2024-04-03 11:30:00,41.59,41.6,41.54,41.55,204710.0,40.2451,40.2548,40.1967,40.2064,204710.0
2024-04-03 11:40:00,41.55,41.55,41.43,41.45,227459.0,40.2064,40.2064,40.0903,40.1096,227459.0
2024-04-03 11:50:00,41.45,41.55,41.44,41.55,236381.0,40.1096,40.2064,40.1,40.2064,236381.0
2024-04-03 12:00:00,41.55,41.62,41.52,41.58,262449.0,40.2064,40.2741,40.1774,40.2354,262449.0
2024-04-03 12:10:00,41.58,41.73,41.58,41.72,157897.0,40.2354,40.3806,40.2354,40.3709,157897.0
2024-04-03 12:20:00,41.72,41.77,41.67,41.74,182942.0,40.3709,40.4193,40.3225,40.3903,182942.0
2024-04-03 12:30:00,41.74,41.75,41.59,41.59,211465.0,40.3903,40.3999,40.2451,40.2451,211465.0
2024-04-03 12:40:00,41.59,41.68,41.59,41.64,134973.0,40.2451,40.3322,40.2451,40.2935,134973.0
2024-04-03 12:50:00,41.64,41.64,41.61,41.61,151464.0,40.2935,40.2935,40.2645,40.2645,151464.0
2024-04-03 13:00:00,41.61,41.64,41.58,41.62,122927.0,40.2645,40.2935,40.2354,40.2741,122927.0
2024-04-03 13:10:00,41.61,41.65,41.58,41.63,166302.0,40.2645,40.3032,40.2354,40.2838,166302.0
2024-04-03 13:20:00,41.63,41.63,41.56,41.6,148037.0,40.2838,40.2838,40.2161,40.2548,148037.0
2024-04-03 13:30:00,41.6,41.6,41.53,41.56,239927.0,40.2548,40.2548,40.1871,40.2161,239927.0
2024-04-03 13:40:00,41.56,41.68,41.54,41.65,189334.0,40.2161,40.3322,40.1967,40.3032,189334.0
2024-04-03 13:50:00,41.65,41.66,41.6,41.65,128800.0,40.3032,40.3128,40.2548,40.3032,128800.0
2024-04-03 14:00:00,41.65,41.68,41.61,41.62,167169.0,40.3032,40.3322,40.2645,40.2741,167169.0
2024-04-03 14:10:00,41.62,41.62,41.55,41.6,178931.0,40.2741,40.2741,40.2064,40.2548,178931.0
2024-04-03 14:20:00,41.59,41.6,41.54,41.55,217579.0,40.2451,40.2548,40.1967,40.2064,217579.0
2024-04-03 14:30:00,41.56,41.65,41.54,41.64,161705.0,40.2161,40.3032,40.1967,40.2935,161705.0
2024-04-03 14:40:00,41.63,41.67,41.62,41.63,145251.0,40.2838,40.3225,40.2741,40.2838,145251.0
2024-04-03 14:50:00,41.64,41.65,41.58,41.58,218026.0,40.2935,40.3032,40.2354,40.2354,218026.0
2024-04-03 15:00:00,41.58,41.63,41.56,41.62,201226.0,40.2354,40.2838,40.2161,40.2741,201226.0
2024-04-03 15:10:00,41.62,41.62,41.48,41.54,330575.0,40.2741,40.2741,40.1387,40.1967,330575.0
2024-04-03 15:20:00,41.54,41.59,41.53,41.57,215961.0,40.1967,40.2451,40.1871,40.2258,215961.0
2024-04-03 15:30:00,41.57,41.62,41.54,41.59,530012.0,40.2258,40.2741,40.1967,40.2451,530012.0
2024-04-03 15:40:00,41.6,41.61,41.54,41.57,658778.0,40.2548,40.2645,40.1967,40.2258,658778.0
2024-04-03 15:50:00,41.57,41.6,41.47,41.55,2190548.0,40.2258,40.2548,40.129,40.2064,2190548.0
2024-04-04 09:30:00,41.81,41.83,41.52,41.75,669271.0,40.458,40.4774,40.1774,40.3999,669271.0
2024-04-04 09:40:00,41.75,41.99,41.74,41.97,533555.0,40.3999,40.6322,40.3903,40.6128,533555.0
2024-04-04 09:50:00,41.97,42.01,41.76,41.89,389287.0,40.6128,40.6515,40.4096,40.5354,389287.0
2024-04-04 10:00:00,41.88,42.0,41.8,41.88,363958.0,40.5257,40.6419,40.4483,40.5257,363958.0
2024-04-04 10:10:00,41.88,41.96,41.82,41.9,355337.0,40.5257,40.6031,40.4677,40.5451,355337.0
2024-04-04 10:20:00,41.9,41.92,41.83,41.84,209383.0,40.5451,40.5644,40.4774,40.487,209383.0
2024-04-04 10:30:00,41.84,41.88,41.79,41.82,240290.0,40.487,40.5257,40.4386,40.4677,240290.0
2024-04-04 10:40:00,41.82,41.88,41.81,41.83,199299.0,40.4677,40.5257,40.458,40.4774,199299.0
2024-04-04 10:50:00,41.83,41.83,41.7,41.7,450324.0,40.4774,40.4774,40.3516,40.3516,450324.0
2024-04-04 11:00:00,41.71,41.81,41.68,41.7,414992.0,40.3612,40.458,40.3322,40.3516,414992.0
2024-04-04 11:10:00,41.69,41.78,41.68,41.72,206048.0,40.3419,40.429,40.3322,40.3709,206048.0
2024-04-04 11:20:00,41.72,41.72,41.64,41.7,300103.0,40.3709,40.3709,40.2935,40.3516,300103.0
2024-04-04 11:30:00,41.7,41.71,41.67,41.69,232213.0,40.3516,40.3612,40.3225,40.3419,232213.0
2024-04-04 11:40:00,41.69,41.7,41.6,41.61,231287.0,40.3419,40.3516,40.2548,40.2645,231287.0
2024-04-04 11:50:00,41.62,41.66,41.59,41.64,350514.0,40.2741,40.3128,40.2451,40.2935,350514.0
2024-04-04 12:00:00,41.65,41.74,41.63,41.69,348556.0,40.3032,40.3903,40.2838,40.3419,348556.0
2024-04-04 12:10:00,41.69,41.72,41.61,41.71,170052.0,40.3419,40.3709,40.2645,40.3612,170052.0
2024-04-04 12:20:00,41.71,41.72,41.66,41.69,126266.0,40.3612,40.3709,40.3128,40.3419,126266.0
2024-04-04 12:30:00,41.7,41.7,41.58,41.59,172200.0,40.3516,40.3516,40.2354,40.2451,172200.0
2024-04-04 12:40:00,41.6,41.62,41.56,41.61,197115.0,40.2548,40.2741,40.2161,40.2645,197115.0
2024-04-04 12:50:00,41.6,41.62,41.57,41.59,156030.0,40.2548,40.2741,40.2258,40.2451,156030.0
2024-04-04 13:00:00,41.59,41.62,41.58,41.58,130112.0,40.2451,40.2741,40.2354,40.2354,130112.0
2024-04-04 13:10:00,41.59,41.59,41.51,41.54,237821.0,40.2451,40.2451,40.1677,40.1967,237821.0
2024-04-04 13:20:00,41.55,41.56,41.46,41.47,434976.0,40.2064,40.2161,40.1193,40.129,434976.0
2024-04-04 13:30:00,41.48,41.5,41.39,41.42,381269.0,40.1387,40.158,40.0516,40.0806,381269.0
2024-04-04 13:40:00,41.41,41.47,41.41,41.47,244533.0,40.0709,40.129,40.0709,40.129,244533.0
2024-04-04 13:50:00,41.46,41.47,41.39,41.41,182663.0,40.1193,40.129,40.0516,40.0709,182663.0
2024-04-04 14:00:00,41.41,41.46,41.4,41.43,191588.0,40.0709,40.1193,40.0613,40.0903,191588.0
2024-04-04 14:10:00,41.42,41.43,41.33,41.35,1229578.0,40.0806,40.0903,39.9935,40.0129,1229578.0
2024-04-04 14:20:00,41.34,41.39,41.27,41.3,377663.0,40.0032,40.0516,39.9355,39.9645,377663.0
2024-04-04 14:30:00,41.3,41.3,41.16,41.23,315718.0,39.9645,39.9645,39.829,39.8968,315718.0
2024-04-04 14:40:00,41.23,41.26,41.16,41.17,247470.0,39.8968,39.9258,39.829,39.8387,247470.0
2024-04-04 14:50:00,41.17,41.2,41.07,41.12,371199.0,39.8387,39.8677,39.7419,39.7903,371199.0
2024-04-04 15:00:00,41.11,41.13,41.07,41.11,302045.0,39.7806,39.8,39.7419,39.7806,302045.0
2024-04-04 15:10:00,41.11,41.11,41.02,41.04,431842.0,39.7806,39.7806,39.6935,39.7129,431842.0
2024-04-04 15:20:00,41.03,41.12,41.03,41.08,301312.0,39.7032,39.7903,39.7032,39.7516,301312.0
2024-04-04 15:30:00,41.08,41.11,40.95,41.02,479515.0,39.7516,39.7806,39.6258,39.6935,479515.0
2024-04-04 15:40:00,41.03,41.09,40.98,41.09,500049.0,39.7032,39.7613,39.6548,39.7613,500049.0
2024-04-04 15:50:00,41.09,41.14,41.01,41.13,1620735.0,39.7613,39.8097,39.6839,39.8,1620735.0
2024-04-05 09:30:00,40.86,41.1,40.79,40.98,506483.0,39.5387,39.771,39.471,39.6548,506483.0
2024-04-05 09:40:00,40.98,41.02,40.85,40.94,276962.0,39.6548,39.6935,39.529,39.6161,276962.0
2024-04-05 09:50:00,40.94,40.95,40.75,40.75,299662.0,39.6161,39.6258,39.4323,39.4323,299662.0
2024-04-05 10:00:00,40.75,40.85,40.7,40.76,251765.0,39.4323,39.529,39.3839,39.442,251765.0
2024-04-05 10:10:00,40.76,40.82,40.64,40.65,266663.0,39.442,39.5,39.3258,39.3355,266663.0
2024-04-05 10:20:00,40.64,40.86,40.63,40.82,256301.0,39.3258,39.5387,39.3162,39.5,256301.0
2024-04-05 10:30:00,40.82,40.9,40.79,40.86,162540.0,39.5,39.5774,39.471,39.5387,162540.0
2024-04-05 10:40:00,40.86,40.97,40.85,40.93,137024.0,39.5387,39.6452,39.529,39.6065,137024.0
2024-04-05 10:50:00,40.92,41.09,40.9,41.02,1237952.0,39.5968,39.7613,39.5774,39.6935,1237952.0
2024-04-05 11:00:00,41.02,41.09,40.92,41.03,1164675.0,39.6935,39.7613,39.5968,39.7032,1164675.0
2024-04-05 11:10:00,41.04,41.06,40.95,41.04,258835.0,39.7129,39.7323,39.6258,39.7129,258835.0
2024-04-05 11:20:00,41.03,41.16,41.02,41.16,312966.0,39.7032,39.829,39.6935,39.829,312966.0
2024-04-05 11:30:00,41.17,41.19,41.1,41.12,256982.0,39.8387,39.858,39.771,39.7903,256982.0
2024-04-05 11:40:00,41.12,41.17,41.12,41.14,201623.0,39.7903,39.8387,39.7903,39.8097,201623.0
2024-04-05 11:50:00,41.15,41.18,41.09,41.12,437252.0,39.8193,39.8484,39.7613,39.7903,437252.0
2024-04-05 12:00:00,41.12,41.13,41.0,41.09,1799419.0,39.7903,39.8,39.6742,39.7613,1799419.0
2024-04-05 12:10:00,41.1,41.13,41.06,41.1,342799.0,39.771,39.8,39.7323,39.771,342799.0
2024-04-05 12:20:00,41.11,41.14,41.07,41.12,258459.0,39.7806,39.8097,39.7419,39.7903,258459.0
2024-04-05 12:30:00,41.12,41.18,41.09,41.13,256902.0,39.7903,39.8484,39.7613,39.8,256902.0
2024-04-05 12:40:00,41.13,41.15,41.08,41.09,161703.0,39.8,39.8193,39.7516,39.7613,161703.0
2024-04-05 12:50:00,41.09,41.16,41.08,41.15,187162.0,39.7613,39.829,39.7516,39.8193,187162.0
2024-04-05 13:00:00,41.15,41.15,41.07,41.08,170939.0,39.8193,39.8193,39.7419,39.7516,170939.0
2024-04-05 13:10:00,41.08,41.11,41.07,41.09,150870.0,39.7516,39.7806,39.7419,39.7613,150870.0
2024-04-05 13:20:00,41.09,41.16,41.08,41.15,231025.0,39.7613,39.829,39.7516,39.8193,231025.0
2024-04-05 13:30:00,41.15,41.16,41.09,41.13,225924.0,39.8193,39.829,39.7613,39.8,225924.0
2024-04-05 13:40:00,41.13,41.14,41.08,41.11,218947.0,39.8,39.8097,39.7516,39.7806,218947.0
2024-04-05 13:50:00,41.12,41.12,40.98,41.01,267126.0,39.7903,39.7903,39.6548,39.6839,267126.0
2024-04-05 14:00:00,41.01,41.09,40.97,41.08,199799.0,39.6839,39.7613,39.6452,39.7516,199799.0
2024-04-05 14:10:00,41.08,41.1,41.05,41.07,130988.0,39.7516,39.771,39.7226,39.7419,130988.0
2024-04-05 14:20:00,41.07,41.1,41.01,41.01,143623.0,39.7419,39.771,39.6839,39.6839,143623.0
2024-04-05 14:30:00,41.02,41.04,40.96,41.0,188040.0,39.6935,39.7129,39.6355,39.6742,188040.0
2024-04-05 14:40:00,41.0,41.01,40.92,40.93,272196.0,39.6742,39.6839,39.5968,39.6065,272196.0
2024-04-05 14:50:00,40.94,40.97,40.92,40.97,265087.0,39.6161,39.6452,39.5968,39.6452,265087.0
2024-04-05 15:00:00,40.97,41.03,40.9,40.94,648587.0,39.6452,39.7032,39.5774,39.6161,648587.0
2024-04-05 15:10:00,40.94,40.97,40.93,40.96,365257.0,39.6161,39.6452,39.6065,39.6355,365257.0
2024-04-05 15:20:00,40.96,40.96,40.89,40.94,272013.0,39.6355,39.6355,39.5677,39.6161,272013.0
2024-04-05 15:30:00,40.93,41.01,40.92,40.98,610515.0,39.6065,39.6839,39.5968,39.6548,610515.0
2024-04-05 15:40:00,40.98,41.06,40.94,41.05,880126.0,39.6548,39.7323,39.6161,39.7226,880126.0
2024-04-05 15:50:00,41.06,41.08,40.86,40.88,1877423.0,39.7323,39.7516,39.5387,39.5581,1877423.0
2024-04-08 09:30:00,40.71,40.95,40.61,40.89,725812.0,39.3936,39.6258,39.2968,39.5677,725812.0
2024-04-08 09:40:00,40.89,41.01,40.84,40.88,203531.0,39.5677,39.6839,39.5194,39.5581,203531.0
2024-04-08 09:50:00,40.87,40.9,40.78,40.87,178979.0,39.5484,39.5774,39.4613,39.5484,178979.0
2024-04-08 10:00:00,40.88,40.99,40.82,40.9,246872.0,39.5581,39.6645,39.5,39.5774,246872.0
2024-04-08 10:10:00,40.9,40.9,40.78,40.82,289324.0,39.5774,39.5774,39.4613,39.5,289324.0
2024-04-08 10:20:00,40.81,40.91,40.79,40.9,314706.0,39.4903,39.5871,39.471,39.5774,314706.0
2024-04-08 10:30:00,40.9,40.92,40.84,40.9,292744.0,39.5774,39.5968,39.5194,39.5774,292744.0
2024-04-08 10:40:00,40.91,40.94,40.84,40.84,562605.0,39.5871,39.6161,39.5194,39.5194,562605.0
2024-04-08 10:50:00,40.85,40.95,40.84,40.89,651730.0,39.529,39.6258,39.5194,39.5677,651730.0
2024-04-08 11:00:00,40.89,40.92,40.84,40.91,277875.0,39.5677,39.5968,39.5194,39.5871,277875.0
2024-04-08 11:10:00,40.91,40.93,40.87,40.9,914422.0,39.5871,39.6065,39.5484,39.5774,914422.0
2024-04-08 11:20:00,40.9,40.93,40.84,40.9,684176.0,39.5774,39.6065,39.5194,39.5774,684176.0
2024-04-08 11:30:00,40.89,40.9,40.84,40.86,194092.0,39.5677,39.5774,39.5194,39.5387,194092.0
2024-04-08 11:40:00,40.86,40.89,40.8,40.83,196223.0,39.5387,39.5677,39.4807,39.5097,196223.0
2024-04-08 11:50:00,40.83,40.88,40.8,40.8,193160.0,39.5097,39.5581,39.4807,39.4807,193160.0
2024-04-08 12:00:00,40.8,40.85,40.77,40.83,204127.0,39.4807,39.529,39.4516,39.5097,204127.0
2024-04-08 12:10:00,40.83,40.85,40.8,40.84,153143.0,39.5097,39.529,39.4807,39.5194,153143.0
2024-04-08 12:20:00,40.85,40.89,40.82,40.86,143095.0,39.529,39.5677,39.5,39.5387,143095.0
2024-04-08 12:30:00,40.87,40.91,40.86,40.9,119486.0,39.5484,39.5871,39.5387,39.5774,119486.0
2024-04-08 12:40:00,40.91,40.92,40.86,40.9,241882.0,39.5871,39.5968,39.5387,39.5774,241882.0
2024-04-08 12:50:00,40.9,40.92,40.88,40.91,186398.0,39.5774,39.5968,39.5581,39.5871,186398.0
2024-04-08 13:00:00,40.91,40.97,40.89,40.93,196459.0,39.5871,39.6452,39.5677,39.6065,196459.0
2024-04-08 13:10:00,40.93,40.93,40.86,40.89,339892.0,39.6065,39.6065,39.5387,39.5677,339892.0
2024-04-08 13:20:00,40.9,40.9,40.64,40.65,1564411.0,39.5774,39.5774,39.3258,39.3355,1564411.0
2024-04-08 13:30:00,40.65,40.78,40.59,40.7,1005302.0,39.3355,39.4613,39.2774,39.3839,1005302.0
2024-04-08 13:40:00,40.7,40.89,40.68,40.84,723840.0,39.3839,39.5677,39.3645,39.5194,723840.0
2024-04-08 13:50:00,40.84,40.85,40.73,40.77,309971.0,39.5194,39.529,39.4129,39.4516,309971.0
2024-04-08 14:00:00,40.77,40.77,40.69,40.71,210115.0,39.4516,39.4516,39.3742,39.3936,210115.0
2024-04-08 14:10:00,40.71,40.73,40.67,40.69,152675.0,39.3936,39.4129,39.3549,39.3742,152675.0
2024-04-08 14:20:00,40.69,40.73,40.66,40.67,181391.0,39.3742,39.4129,39.3452,39.3549,181391.0
2024-04-08 14:30:00,40.66,40.7,40.63,40.64,162642.0,39.3452,39.3839,39.3162,39.3258,162642.0
2024-04-08 14:40:00,40.64,40.68,40.63,40.63,157847.0,39.3258,39.3645,39.3162,39.3162,157847.0
2024-04-08 14:50:00,40.64,40.67,40.59,40.62,390514.0,39.3258,39.3549,39.2774,39.3065,390514.0
2024-04-08 15:00:00,40.62,40.63,40.59,40.61,234834.0,39.3065,39.3162,39.2774,39.2968,234834.0
2024-04-08 15:10:00,40.6,40.79,40.58,40.78,5617148.0,39.2871,39.471,39.2678,39.4613,5617148.0
2024-04-08 15:20:00,40.79,40.81,40.64,40.67,464728.0,39.471,39.4903,39.3258,39.3549,464728.0
2024-04-08 15:30:00,40.67,40.71,40.59,40.6,748226.0,39.3549,39.3936,39.2774,39.2871,748226.0
2024-04-08 15:40:00,40.59,40.71,40.58,40.69,927277.0,39.2774,39.3936,39.2678,39.3742,927277.0
2024-04-08 15:50:00,40.69,40.74,40.65,40.72,2510012.0,39.3742,39.4226,39.3355,39.4032,2510012.0
2024-04-09 09:30:00,40.26,40.79,40.14,40.73,1037112.0,38.9581,39.471,38.842,39.4129,1037112.0
2024-04-09 09:40:00,40.73,40.73,40.24,40.25,632324.0,39.4129,39.4129,38.9388,38.9484,632324.0
2024-04-09 09:50:00,40.25,40.27,40.01,40.1,1334569.0,38.9484,38.9678,38.7162,38.8033,1334569.0
2024-04-09 10:00:00,40.1,40.29,40.08,40.23,481968.0,38.8033,38.9871,38.7839,38.9291,481968.0
2024-04-09 10:10:00,40.23,40.34,40.18,40.31,485085.0,38.9291,39.0355,38.8807,39.0065,485085.0
2024-04-09 10:20:00,40.3,40.38,40.18,40.36,668713.0,38.9968,39.0742,38.8807,39.0549,668713.0
2024-04-09 10:30:00,40.35,40.36,40.18,40.23,656155.0,39.0452,39.0549,38.8807,38.9291,656155.0
2024-04-09 10:40:00,40.24,40.26,40.14,40.19,724451.0,38.9388,38.9581,38.842,38.8904,724451.0
2024-04-09 10:50:00,40.2,40.26,40.16,40.2,1351889.0,38.9001,38.9581,38.8614,38.9001,1351889.0
2024-04-09 11:00:00,40.2,40.26,40.13,40.21,373764.0,38.9001,38.9581,38.8323,38.9097,373764.0
2024-04-09 11:10:00,40.21,40.24,40.15,40.18,466580.0,38.9097,38.9388,38.8517,38.8807,466580.0
2024-04-09 11:20:00,40.18,40.26,40.16,40.2,461435.0,38.8807,38.9581,38.8614,38.9001,461435.0
2024-04-09 11:30:00,40.21,40.25,40.2,40.21,319451.0,38.9097,38.9484,38.9001,38.9097,319451.0
2024-04-09 11:40:00,40.21,40.23,40.14,40.16,363473.0,38.9097,38.9291,38.842,38.8614,363473.0
2024-04-09 11:50:00,40.17,40.17,40.04,40.09,370908.0,38.871,38.871,38.7452,38.7936,370908.0
2024-04-09 12:00:00,40.09,40.12,40.05,40.11,288548.0,38.7936,38.8226,38.7549,38.813,288548.0
2024-04-09 12:10:00,40.11,40.2,40.08,40.15,286338.0,38.813,38.9001,38.7839,38.8517,286338.0
2024-04-09 12:20:00,40.15,40.15,40.08,40.09,224739.0,38.8517,38.8517,38.7839,38.7936,224739.0
2024-04-09 12:30:00,40.09,40.16,40.08,40.12,264533.0,38.7936,38.8614,38.7839,38.8226,264533.0
2024-04-09 12:40:00,40.13,40.18,40.08,40.12,636953.0,38.8323,38.8807,38.7839,38.8226,636953.0
2024-04-09 12:50:00,40.12,40.12,40.05,40.05,206182.0,38.8226,38.8226,38.7549,38.7549,206182.0
2024-04-09 13:00:00,40.05,40.1,40.03,40.09,239703.0,38.7549,38.8033,38.7356,38.7936,239703.0
2024-04-09 13:10:00,40.1,40.14,40.08,40.09,203581.0,38.8033,38.842,38.7839,38.7936,203581.0
2024-04-09 13:20:00,40.09,40.13,40.07,40.09,218517.0,38.7936,38.8323,38.7743,38.7936,218517.0
2024-04-09 13:30:00,40.09,40.11,40.05,40.11,243023.0,38.7936,38.813,38.7549,38.813,243023.0
2024-04-09 13:40:00,40.11,40.12,40.05,40.09,187634.0,38.813,38.8226,38.7549,38.7936,187634.0
2024-04-09 13:50:00,40.09,40.15,40.08,40.08,219745.0,38.7936,38.8517,38.7839,38.7839,219745.0
2024-04-09 14:00:00,40.09,40.1,40.05,40.1,210559.0,38.7936,38.8033,38.7549,38.8033,210559.0
2024-04-09 14:10:00,40.1,40.13,40.08,40.09,243083.0,38.8033,38.8323,38.7839,38.7936,243083.0
2024-04-09 14:20:00,40.09,40.15,40.02,40.06,530158.0,38.7936,38.8517,38.7259,38.7646,530158.0
2024-04-09 14:30:00,40.06,40.06,39.99,40.02,447540.0,38.7646,38.7646,38.6969,38.7259,447540.0
2024-04-09 14:40:00,40.02,40.02,39.95,39.98,400367.0,38.7259,38.7259,38.6581,38.6872,400367.0
2024-04-09 14:50:00,39.99,40.02,39.96,39.98,363830.0,38.6969,38.7259,38.6678,38.6872,363830.0
2024-04-09 15:00:00,39.99,40.04,39.95,40.02,456756.0,38.6969,38.7452,38.6581,38.7259,456756.0
2024-04-09 15:10:00,40.02,40.09,40.01,40.09,483791.0,38.7259,38.7936,38.7162,38.7936,483791.0
2024-04-09 15:20:00,40.09,40.15,40.03,40.13,719591.0,38.7936,38.8517,38.7356,38.8323,719591.0
2024-04-09 15:30:00,40.13,40.2,40.08,40.09,3182130.0,38.8323,38.9001,38.7839,38.7936,3182130.0
2024-04-09 15:40:00,40.09,40.1,40.01,40.03,1007085.0,38.7936,38.8033,38.7162,38.7356,1007085.0
2024-04-09 15:50:00,40.03,40.17,40.0,40.14,4076029.0,38.7356,38.871,38.7065,38.842,4076029.0
2024-04-10 09:30:00,40.17,40.18,39.38,39.54,988682.0,38.871,38.8807,38.1066,38.2614,988682.0
2024-04-10 09:40:00,39.53,39.79,39.48,39.65,656206.0,38.2517,38.5033,38.2033,38.3678,656206.0
2024-04-10 09:50:00,39.65,39.83,39.61,39.78,611398.0,38.3678,38.542,38.3291,38.4936,611398.0
2024-04-10 10:00:00,39.79,39.88,39.67,39.82,430301.0,38.5033,38.5904,38.3872,38.5323,430301.0
2024-04-10 10:10:00,39.82,39.85,39.7,39.77,376529.0,38.5323,38.5614,38.4162,38.484,376529.0
2024-04-10 10:20:00,39.77,39.87,39.74,39.8,345409.0,38.484,38.5807,38.4549,38.513,345409.0
2024-04-10 10:30:00,39.8,39.84,39.73,39.82,306337.0,38.513,38.5517,38.4453,38.5323,306337.0
2024-04-10 10:40:00,39.81,39.83,39.69,39.72,302544.0,38.5227,38.542,38.4066,38.4356,302544.0
2024-04-10 10:50:00,39.72,39.74,39.63,39.67,509965.0,38.4356,38.4549,38.3485,38.3872,509965.0
2024-04-10 11:00:00,39.67,39.71,39.58,39.62,322599.0,38.3872,38.4259,38.3001,38.3388,322599.0
2024-04-10 11:10:00,39.62,39.71,39.61,39.65,154939.0,38.3388,38.4259,38.3291,38.3678,154939.0
2024-04-10 11:20:00,39.65,39.68,39.61,39.68,188475.0,38.3678,38.3969,38.3291,38.3969,188475.0
2024-04-10 11:30:00,39.68,39.68,39.56,39.57,265972.0,38.3969,38.3969,38.2808,38.2904,265972.0
2024-04-10 11:40:00,39.57,39.6,39.54,39.58,239445.0,38.2904,38.3195,38.2614,38.3001,239445.0
2024-04-10 11:50:00,39.58,39.63,39.56,39.59,201553.0,38.3001,38.3485,38.2808,38.3098,201553.0
2024-04-10 12:00:00,39.59,39.73,39.57,39.72,249583.0,38.3098,38.4453,38.2904,38.4356,249583.0
2024-04-10 12:10:00,39.71,39.72,39.63,39.64,256198.0,38.4259,38.4356,38.3485,38.3582,256198.0
2024-04-10 12:20:00,39.64,39.65,39.56,39.57,276192.0,38.3582,38.3678,38.2808,38.2904,276192.0
2024-04-10 12:30:00,39.58,39.6,39.53,39.58,314482.0,38.3001,38.3195,38.2517,38.3001,314482.0
2024-04-10 12:40:00,39.58,39.66,39.57,39.59,196780.0,38.3001,38.3775,38.2904,38.3098,196780.0
2024-04-10 12:50:00,39.59,39.7,39.57,39.68,156062.0,38.3098,38.4162,38.2904,38.3969,156062.0
2024-04-10 13:00:00,39.69,39.7,39.49,39.49,244256.0,38.4066,38.4162,38.213,38.213,244256.0
2024-04-10 13:10:00,39.5,39.61,39.48,39.59,167478.0,38.2227,38.3291,38.2033,38.3098,167478.0
2024-04-10 13:20:00,39.6,39.7,39.59,39.61,186457.0,38.3195,38.4162,38.3098,38.3291,186457.0
2024-04-10 13:30:00,39.6,39.67,39.53,39.55,268144.0,38.3195,38.3872,38.2517,38.2711,268144.0
2024-04-10 13:40:00,39.54,39.55,39.49,39.54,245748.0,38.2614,38.2711,38.213,38.2614,245748.0
2024-04-10 13:50:00,39.54,39.67,39.51,39.62,191525.0,38.2614,38.3872,38.2324,38.3388,191525.0
2024-04-10 14:00:00,39.62,39.68,39.58,39.68,164505.0,38.3388,38.3969,38.3001,38.3969,164505.0
2024-04-10 14:10:00,39.68,39.72,39.62,39.66,190317.0,38.3969,38.4356,38.3388,38.3775,190317.0
2024-04-10 14:20:00,39.66,39.71,39.61,39.66,218890.0,38.3775,38.4259,38.3291,38.3775,218890.0
2024-04-10 14:30:00,39.65,39.73,39.65,39.73,161769.0,38.3678,38.4453,38.3678,38.4453,161769.0
2024-04-10 14:40:00,39.72,39.78,39.71,39.73,173483.0,38.4356,38.4936,38.4259,38.4453,173483.0
2024-04-10 14:50:00,39.73,39.74,39.63,39.65,429005.0,38.4453,38.4549,38.3485,38.3678,429005.0
2024-04-10 15:00:00,39.66,39.74,39.64,39.73,219948.0,38.3775,38.4549,38.3582,38.4453,219948.0
2024-04-10 15:10:00,39.73,39.84,39.73,39.83,407192.0,38.4453,38.5517,38.4453,38.542,407192.0
2024-04-10 15:20:00,39.83,39.86,39.75,39.77,475229.0,38.542,38.5711,38.4646,38.484,475229.0
2024-04-10 15:30:00,39.77,39.8,39.71,39.72,420600.0,38.484,38.513,38.4259,38.4356,420600.0
2024-04-10 15:40:00,39.72,39.78,39.69,39.72,536972.0,38.4356,38.4936,38.4066,38.4356,536972.0
2024-04-10 15:50:00,39.72,39.79,39.64,39.69,1695530.0,38.4356,38.5033,38.3582,38.4066,1695530.0
2024-04-11 09:30:00,40.0,40.07,39.81,39.9,604916.0,38.7065,38.7743,38.5227,38.6098,604916.0
2024-04-11 09:40:00,39.9,40.01,39.83,39.93,333693.0,38.6098,38.7162,38.542,38.6388,333693.0
2024-04-11 09:50:00,39.93,39.99,39.83,39.84,852681.0,38.6388,38.6969,38.542,38.5517,852681.0
2024-04-11 10:00:00,39.85,39.92,39.78,39.89,323370.0,38.5614,38.6291,38.4936,38.6001,323370.0
2024-04-11 10:10:00,39.89,39.9,39.78,39.8,237037.0,38.6001,38.6098,38.4936,38.513,237037.0
2024-04-11 10:20:00,39.81,39.85,39.72,39.73,175954.0,38.5227,38.5614,38.4356,38.4453,175954.0
2024-04-11 10:30:00,39.72,39.81,39.69,39.74,214370.0,38.4356,38.5227,38.4066,38.4549,214370.0
2024-04-11 10:40:00,39.73,39.77,39.71,39.74,168278.0,38.4453,38.484,38.4259,38.4549,168278.0
2024-04-11 10:50:00,39.74,39.76,39.66,39.69,158260.0,38.4549,38.4743,38.3775,38.4066,158260.0
2024-04-11 11:00:00,39.69,39.76,39.64,39.69,145139.0,38.4066,38.4743,38.3582,38.4066,145139.0
2024-04-11 11:10:00,39.69,39.76,39.69,39.76,101428.0,38.4066,38.4743,38.4066,38.4743,101428.0
2024-04-11 11:20:00,39.76,39.76,39.71,39.72,115788.0,38.4743,38.4743,38.4259,38.4356,115788.0
2024-04-11 11:30:00,39.72,39.76,39.71,39.73,133646.0,38.4356,38.4743,38.4259,38.4453,133646.0
2024-04-11 11:40:00,39.74,39.76,39.66,39.71,294703.0,38.4549,38.4743,38.3775,38.4259,294703.0
2024-04-11 11:50:00,39.71,39.88,39.7,39.85,194902.0,38.4259,38.5904,38.4162,38.5614,194902.0
2024-04-11 12:00:00,39.86,39.91,39.82,39.84,133558.0,38.5711,38.6194,38.5323,38.5517,133558.0
2024-04-11 12:10:00,39.84,39.93,39.84,39.92,151496.0,38.5517,38.6388,38.5517,38.6291,151496.0
2024-04-11 12:20:00,39.91,39.95,39.83,39.83,301819.0,38.6194,38.6581,38.542,38.542,301819.0
2024-04-11 12:30:00,39.84,39.9,39.82,39.83,175099.0,38.5517,38.6098,38.5323,38.542,175099.0
2024-04-11 12:40:00,39.84,39.88,39.83,39.86,76070.0,38.5517,38.5904,38.542,38.5711,76070.0
2024-04-11 12:50:00,39.85,39.86,39.79,39.85,114604.0,38.5614,38.5711,38.5033,38.5614,114604.0
2024-04-11 13:00:00,39.84,39.99,39.79,39.96,304507.0,38.5517,38.6969,38.5033,38.6678,304507.0
2024-04-11 13:10:00,39.96,39.98,39.92,39.98,146482.0,38.6678,38.6872,38.6291,38.6872,146482.0
2024-04-11 13:20:00,39.98,40.0,39.91,39.91,134526.0,38.6872,38.7065,38.6194,38.6194,134526.0
2024-04-11 13:30:00,39.92,39.97,39.92,39.94,158847.0,38.6291,38.6775,38.6291,38.6485,158847.0
2024-04-11 13:40:00,39.95,40.06,39.94,40.05,224040.0,38.6581,38.7646,38.6485,38.7549,224040.0
2024-04-11 13:50:00,40.05,40.14,40.01,40.14,205746.0,38.7549,38.842,38.7162,38.842,205746.0
2024-04-11 14:00:00,40.14,40.24,40.1,40.21,354063.0,38.842,38.9388,38.8033,38.9097,354063.0
2024-04-11 14:10:00,40.21,40.21,40.15,40.17,172187.0,38.9097,38.9097,38.8517,38.871,172187.0
2024-04-11 14:20:00,40.18,40.21,40.16,40.19,168024.0,38.8807,38.9097,38.8614,38.8904,168024.0
2024-04-11 14:30:00,40.19,40.26,40.17,40.26,174732.0,38.8904,38.9581,38.871,38.9581,174732.0
2024-04-11 14:40:00,40.26,40.26,40.17,40.19,209436.0,38.9581,38.9581,38.871,38.8904,209436.0
2024-04-11 14:50:00,40.2,40.2,40.14,40.15,195861.0,38.9001,38.9001,38.842,38.8517,195861.0
2024-04-11 15:00:00,40.15,40.21,40.13,40.2,220887.0,38.8517,38.9097,38.8323,38.9001,220887.0
2024-04-11 15:10:00,40.2,40.23,40.15,40.2,310122.0,38.9001,38.9291,38.8517,38.9001,310122.0
2024-04-11 15:20:00,40.19,40.22,40.15,40.2,323753.0,38.8904,38.9194,38.8517,38.9001,323753.0
2024-04-11 15:30:00,40.2,40.21,40.15,40.16,497698.0,38.9001,38.9097,38.8517,38.8614,497698.0
2024-04-11 15:40:00,40.16,40.19,40.1,40.14,652224.0,38.8614,38.8904,38.8033,38.842,652224.0
2024-04-11 15:50:00,40.15,40.21,40.06,40.1,3019858.0,38.8517,38.9097,38.7646,38.8033,3019858.0
2024-04-12 09:30:00,39.88,39.95,39.72,39.78,454695.0,38.5904,38.6581,38.4356,38.4936,454695.0
2024-04-12 09:40:00,39.78,39.79,39.61,39.74,266380.0,38.4936,38.5033,38.3291,38.4549,266380.0
2024-04-12 09:50:00,39.75,39.81,39.7,39.81,190351.0,38.4646,38.5227,38.4162,38.5227,190351.0
2024-04-12 10:00:00,39.79,39.83,39.65,39.68,218338.0,38.5033,38.542,38.3678,38.3969,218338.0
2024-04-12 10:10:00,39.68,39.73,39.6,39.65,264515.0,38.3969,38.4453,38.3195,38.3678,264515.0
2024-04-12 10:20:00,39.66,39.68,39.62,39.67,138291.0,38.3775,38.3969,38.3388,38.3872,138291.0
2024-04-12 10:30:00,39.67,39.71,39.58,39.64,212230.0,38.3872,38.4259,38.3001,38.3582,212230.0
2024-04-12 10:40:00,39.63,39.65,39.56,39.6,154475.0,38.3485,38.3678,38.2808,38.3195,154475.0
2024-04-12 10:50:00,39.59,39.73,39.56,39.68,151051.0,38.3098,38.4453,38.2808,38.3969,151051.0
2024-04-12 11:00:00,39.68,39.74,39.64,39.66,146013.0,38.3969,38.4549,38.3582,38.3775,146013.0
2024-04-12 11:10:00,39.66,39.74,39.66,39.71,199486.0,38.3775,38.4549,38.3775,38.4259,199486.0
2024-04-12 11:20:00,39.71,39.71,39.58,39.63,163563.0,38.4259,38.4259,38.3001,38.3485,163563.0
2024-04-12 11:30:00,39.64,39.64,39.58,39.62,182117.0,38.3582,38.3582,38.3001,38.3388,182117.0
2024-04-12 11:40:00,39.62,39.64,39.54,39.57,268013.0,38.3388,38.3582,38.2614,38.2904,268013.0
2024-04-12 11:50:00,39.58,39.58,39.53,39.58,590294.0,38.3001,38.3001,38.2517,38.3001,590294.0
2024-04-12 12:00:00,39.57,39.58,39.54,39.56,237313.0,38.2904,38.3001,38.2614,38.2808,237313.0
2024-04-12 12:10:00,39.56,39.58,39.52,39.52,203688.0,38.2808,38.3001,38.242,38.242,203688.0
2024-04-12 12:20:00,39.52,39.55,39.49,39.51,203825.0,38.242,38.2711,38.213,38.2324,203825.0
2024-04-12 12:30:00,39.52,39.52,39.43,39.45,526845.0,38.242,38.242,38.155,38.1743,526845.0
2024-04-12 12:40:00,39.45,39.47,39.37,39.38,317483.0,38.1743,38.1937,38.0969,38.1066,317483.0
2024-04-12 12:50:00,39.38,39.42,39.35,39.38,266058.0,38.1066,38.1453,38.0775,38.1066,266058.0
2024-04-12 13:00:00,39.38,39.4,39.33,39.35,206641.0,38.1066,38.1259,38.0582,38.0775,206641.0
2024-04-12 13:10:00,39.36,39.4,39.35,39.35,355042.0,38.0872,38.1259,38.0775,38.0775,355042.0
2024-04-12 13:20:00,39.35,39.39,39.33,39.35,200151.0,38.0775,38.1163,38.0582,38.0775,200151.0
2024-04-12 13:30:00,39.34,39.36,39.31,39.32,211587.0,38.0679,38.0872,38.0388,38.0485,211587.0
2024-04-12 13:40:00,39.31,39.48,39.29,39.45,513798.0,38.0388,38.2033,38.0195,38.1743,513798.0
2024-04-12 13:50:00,39.45,39.49,39.42,39.43,173628.0,38.1743,38.213,38.1453,38.155,173628.0
2024-04-12 14:00:00,39.43,39.5,39.4,39.48,122452.0,38.155,38.2227,38.1259,38.2033,122452.0
2024-04-12 14:10:00,39.48,39.51,39.46,39.49,119650.0,38.2033,38.2324,38.184,38.213,119650.0
2024-04-12 14:20:00,39.49,39.51,39.42,39.47,184207.0,38.213,38.2324,38.1453,38.1937,184207.0
2024-04-12 14:30:00,39.48,39.48,39.38,39.42,211226.0,38.2033,38.2033,38.1066,38.1453,211226.0
2024-04-12 14:40:00,39.41,39.45,39.4,39.42,288743.0,38.1356,38.1743,38.1259,38.1453,288743.0
2024-04-12 14:50:00,39.42,39.46,39.38,39.4,271337.0,38.1453,38.184,38.1066,38.1259,271337.0
2024-04-12 15:00:00,39.39,39.45,39.37,39.41,413175.0,38.1163,38.1743,38.0969,38.1356,413175.0
2024-04-12 15:10:00,39.41,39.44,39.35,39.36,439644.0,38.1356,38.1646,38.0775,38.0872,439644.0
2024-04-12 15:20:00,39.36,39.39,39.34,39.37,330124.0,38.0872,38.1163,38.0679,38.0969,330124.0
2024-04-12 15:30:00,39.37,39.4,39.29,39.3,729076.0,38.0969,38.1259,38.0195,38.0292,729076.0
2024-04-12 15:40:00,39.3,39.42,39.25,39.38,735593.0,38.0292,38.1453,37.9808,38.1066,735593.0
2024-04-12 15:50:00,39.38,39.4,39.23,39.37,1979499.0,38.1066,38.1259,37.9614,38.0969,1979499.0
2024-04-15 09:30:00,39.7,39.92,39.44,39.82,817270.0,38.4162,38.6291,38.1646,38.5323,817270.0
2024-04-15 09:40:00,39.82,39.85,39.61,39.7,365271.0,38.5323,38.5614,38.3291,38.4162,365271.0
2024-04-15 09:50:00,39.7,39.79,39.67,39.74,463730.0,38.4162,38.5033,38.3872,38.4549,463730.0
2024-04-15 10:00:00,39.75,39.75,39.52,39.53,464014.0,38.4646,38.4646,38.242,38.2517,464014.0
2024-04-15 10:10:00,39.54,39.61,39.47,39.55,417956.0,38.2614,38.3291,38.1937,38.2711,417956.0
2024-04-15 10:20:00,39.56,39.66,39.55,39.62,277819.0,38.2808,38.3775,38.2711,38.3388,277819.0
2024-04-15 10:30:00,39.61,39.66,39.54,39.57,269969.0,38.3291,38.3775,38.2614,38.2904,269969.0
2024-04-15 10:40:00,39.57,39.65,39.55,39.64,188036.0,38.2904,38.3678,38.2711,38.3582,188036.0
2024-04-15 10:50:00,39.63,39.7,39.59,39.65,290661.0,38.3485,38.4162,38.3098,38.3678,290661.0
2024-04-15 11:00:00,39.65,39.73,39.61,39.69,203370.0,38.3678,38.4453,38.3291,38.4066,203370.0
2024-04-15 11:10:00,39.7,39.74,39.66,39.67,196158.0,38.4162,38.4549,38.3775,38.3872,196158.0
2024-04-15 11:20:00,39.68,39.7,39.54,39.69,383395.0,38.3969,38.4162,38.2614,38.4066,383395.0
2024-04-15 11:30:00,39.69,39.71,39.64,39.68,216693.0,38.4066,38.4259,38.3582,38.3969,216693.0
2024-04-15 11:40:00,39.68,39.69,39.63,39.64,162267.0,38.3969,38.4066,38.3485,38.3582,162267.0
2024-04-15 11:50:00,39.65,39.72,39.64,39.69,154605.0,38.3678,38.4356,38.3582,38.4066,154605.0
2024-04-15 12:00:00,39.69,39.77,39.68,39.75,192391.0,38.4066,38.484,38.3969,38.4646,192391.0
2024-04-15 12:10:00,39.75,39.75,39.66,39.67,157071.0,38.4646,38.4646,38.3775,38.3872,157071.0
2024-04-15 12:20:00,39.66,39.7,39.61,39.64,250622.0,38.3775,38.4162,38.3291,38.3582,250622.0
2024-04-15 12:30:00,39.64,39.65,39.53,39.57,145085.0,38.3582,38.3678,38.2517,38.2904,145085.0
2024-04-15 12:40:00,39.57,39.59,39.52,39.55,157990.0,38.2904,38.3098,38.242,38.2711,157990.0
2024-04-15 12:50:00,39.55,39.58,39.52,39.56,171096.0,38.2711,38.3001,38.242,38.2808,171096.0
2024-04-15 13:00:00,39.56,39.57,39.48,39.5,186568.0,38.2808,38.2904,38.2033,38.2227,186568.0
2024-04-15 13:10:00,39.5,39.51,39.38,39.39,191141.0,38.2227,38.2324,38.1066,38.1163,191141.0
2024-04-15 13:20:00,39.39,39.41,39.34,39.36,342776.0,38.1163,38.1356,38.0679,38.0872,342776.0
2024-04-15 13:30:00,39.35,39.4,39.28,39.32,313044.0,38.0775,38.1259,38.0098,38.0485,313044.0
2024-04-15 13:40:00,39.32,39.39,39.23,39.24,259867.0,38.0485,38.1163,37.9614,37.9711,259867.0
2024-04-15 13:50:00,39.24,39.3,39.19,39.29,333809.0,37.9711,38.0292,37.9227,38.0195,333809.0
2024-04-15 14:00:00,39.29,39.3,39.18,39.21,278974.0,38.0195,38.0292,37.913,37.9421,278974.0
2024-04-15 14:10:00,39.21,39.25,39.19,39.25,235399.0,37.9421,37.9808,37.9227,37.9808,235399.0
2024-04-15 14:20:00,39.24,39.29,39.2,39.23,208514.0,37.9711,38.0195,37.9324,37.9614,208514.0
2024-04-15 14:30:00,39.23,39.27,39.19,39.2,240065.0,37.9614,38.0001,37.9227,37.9324,240065.0
2024-04-15 14:40:00,39.2,39.24,39.18,39.2,239600.0,37.9324,37.9711,37.913,37.9324,239600.0
2024-04-15 14:50:00,39.2,39.21,39.12,39.15,254153.0,37.9324,37.9421,37.855,37.884,254153.0
2024-04-15 15:00:00,39.15,39.19,39.12,39.19,218704.0,37.884,37.9227,37.855,37.9227,218704.0
2024-04-15 15:10:00,39.19,39.21,39.11,39.16,374770.0,37.9227,37.9421,37.8453,37.8937,374770.0
2024-04-15 15:20:00,39.16,39.22,39.15,39.22,855508.0,37.8937,37.9517,37.884,37.9517,855508.0
2024-04-15 15:30:00,39.22,39.34,39.21,39.32,761482.0,37.9517,38.0679,37.9421,38.0485,761482.0
2024-04-15 15:40:00,39.32,39.44,39.31,39.44,956993.0,38.0485,38.1646,38.0388,38.1646,956993.0
2024-04-15 15:50:00,39.43,39.46,39.39,39.41,1436948.0,38.155,38.184,38.1163,38.1356,1436948.0
2024-04-16 09:30:00,39.4,39.59,39.39,39.47,507583.0,38.1259,38.3098,38.1163,38.1937,507583.0
2024-04-16 09:40:00,39.47,39.6,39.41,39.5,372716.0,38.1937,38.3195,38.1356,38.2227,372716.0
2024-04-16 09:50:00,39.5,39.52,39.39,39.4,456111.0,38.2227,38.242,38.1163,38.1259,456111.0
2024-04-16 10:00:00,39.41,39.41,39.25,39.29,206565.0,38.1356,38.1356,37.9808,38.0195,206565.0
2024-04-16 10:10:00,39.28,39.4,39.27,39.37,196377.0,38.0098,38.1259,38.0001,38.0969,196377.0
2024-04-16 10:20:00,39.38,39.4,39.3,39.34,139558.0,38.1066,38.1259,38.0292,38.0679,139558.0
2024-04-16 10:30:00,39.34,39.35,39.19,39.27,388668.0,38.0679,38.0775,37.9227,38.0001,388668.0
2024-04-16 10:40:00,39.26,39.35,39.23,39.25,514569.0,37.9905,38.0775,37.9614,37.9808,514569.0
2024-04-16 10:50:00,39.26,39.26,39.16,39.19,285698.0,37.9905,37.9905,37.8937,37.9227,285698.0
2024-04-16 11:00:00,39.19,39.2,39.12,39.16,492397.0,37.9227,37.9324,37.855,37.8937,492397.0
2024-04-16 11:10:00,39.15,39.16,39.07,39.15,489190.0,37.884,37.8937,37.8066,37.884,489190.0
2024-04-16 11:20:00,39.15,39.15,39.03,39.04,224941.0,37.884,37.884,37.7679,37.7776,224941.0
2024-04-16 11:30:00,39.04,39.12,39.03,39.08,256038.0,37.7776,37.855,37.7679,37.8163,256038.0
2024-04-16 11:40:00,39.08,39.08,39.02,39.05,190335.0,37.8163,37.8163,37.7582,37.7872,190335.0
2024-04-16 11:50:00,39.05,39.14,39.03,39.09,224944.0,37.7872,37.8743,37.7679,37.826,224944.0
2024-04-16 12:00:00,39.09,39.16,39.03,39.16,175074.0,37.826,37.8937,37.7679,37.8937,175074.0
2024-04-16 12:10:00,39.15,39.16,39.07,39.12,121367.0,37.884,37.8937,37.8066,37.855,121367.0
2024-04-16 12:20:00,39.13,39.17,39.12,39.14,173414.0,37.8647,37.9034,37.855,37.8743,173414.0
2024-04-16 12:30:00,39.14,39.15,39.1,39.13,159357.0,37.8743,37.884,37.8356,37.8647,159357.0
2024-04-16 12:40:00,39.14,39.15,39.02,39.13,397507.0,37.8743,37.884,37.7582,37.8647,397507.0
2024-04-16 12:50:00,39.13,39.21,39.12,39.16,138337.0,37.8647,37.9421,37.855,37.8937,138337.0
2024-04-16 13:00:00,39.16,39.17,39.1,39.15,93475.0,37.8937,37.9034,37.8356,37.884,93475.0
2024-04-16 13:10:00,39.15,39.19,39.14,39.18,92548.0,37.884,37.9227,37.8743,37.913,92548.0
2024-04-16 13:20:00,39.18,39.2,39.09,39.12,180948.0,37.913,37.9324,37.826,37.855,180948.0
2024-04-16 13:30:00,39.12,39.15,39.02,39.09,324935.0,37.855,37.884,37.7582,37.826,324935.0
2024-04-16 13:40:00,39.1,39.18,39.09,39.09,139629.0,37.8356,37.913,37.826,37.826,139629.0
2024-04-16 13:50:00,39.1,39.17,39.08,39.13,261471.0,37.8356,37.9034,37.8163,37.8647,261471.0
2024-04-16 14:00:00,39.13,39.25,39.09,39.24,211807.0,37.8647,37.9808,37.826,37.9711,211807.0
2024-04-16 14:10:00,39.24,39.31,39.07,39.09,413682.0,37.9711,38.0388,37.8066,37.826,413682.0
2024-04-16 14:20:00,39.09,39.14,39.01,39.08,433220.0,37.826,37.8743,37.7485,37.8163,433220.0
2024-04-16 14:30:00,39.08,39.15,39.06,39.13,129218.0,37.8163,37.884,37.7969,37.8647,129218.0
2024-04-16 14:40:00,39.14,39.17,39.11,39.14,148827.0,37.8743,37.9034,37.8453,37.8743,148827.0
2024-04-16 14:50:00,39.15,39.21,39.14,39.2,164533.0,37.884,37.9421,37.8743,37.9324,164533.0
2024-04-16 15:00:00,39.2,39.21,39.11,39.15,1131628.0,37.9324,37.9421,37.8453,37.884,1131628.0
2024-04-16 15:10:00,39.15,39.18,39.11,39.14,323444.0,37.884,37.913,37.8453,37.8743,323444.0
2024-04-16 15:20:00,39.14,39.18,39.12,39.15,379965.0,37.8743,37.913,37.855,37.884,379965.0
2024-04-16 15:30:00,39.14,39.15,39.1,39.14,298681.0,37.8743,37.884,37.8356,37.8743,298681.0
2024-04-16 15:40:00,39.14,39.19,39.13,39.16,522222.0,37.8743,37.9227,37.8647,37.8937,522222.0
2024-04-16 15:50:00,39.16,39.21,39.09,39.09,1420649.0,37.8937,37.9421,37.826,37.826,1420649.0
2024-04-17 09:30:00,39.34,39.41,39.26,39.31,394028.0,38.0679,38.1356,37.9905,38.0388,394028.0
2024-04-17 09:40:00,39.32,39.32,39.14,39.27,214394.0,38.0485,38.0485,37.8743,38.0001,214394.0
2024-04-17 09:50:00,39.27,39.42,39.27,39.33,278202.0,38.0001,38.1453,38.0001,38.0582,278202.0
2024-04-17 10:00:00,39.33,39.36,39.23,39.34,489785.0,38.0582,38.0872,37.9614,38.0679,489785.0
2024-04-17 10:10:00,39.34,39.34,39.26,39.32,346182.0,38.0679,38.0679,37.9905,38.0485,346182.0
2024-04-17 10:20:00,39.32,39.34,39.22,39.25,333505.0,38.0485,38.0679,37.9517,37.9808,333505.0
2024-04-17 10:30:00,39.25,39.25,39.16,39.19,340289.0,37.9808,37.9808,37.8937,37.9227,340289.0
2024-04-17 10:40:00,39.2,39.24,39.18,39.21,492492.0,37.9324,37.9711,37.913,37.9421,492492.0
2024-04-17 10:50:00,39.21,39.21,39.1,39.14,483653.0,37.9421,37.9421,37.8356,37.8743,483653.0
2024-04-17 11:00:00,39.14,39.19,39.0,39.05,313907.0,37.8743,37.9227,37.7389,37.7872,313907.0
2024-04-17 11:10:00,39.05,39.12,39.02,39.02,199765.0,37.7872,37.855,37.7582,37.7582,199765.0
2024-04-17 11:20:00,39.02,39.08,38.98,39.02,462273.0,37.7582,37.8163,37.7195,37.7582,462273.0
2024-04-17 11:30:00,39.02,39.08,38.97,39.07,192799.0,37.7582,37.8163,37.7098,37.8066,192799.0
2024-04-17 11:40:00,39.06,39.12,39.06,39.08,136827.0,37.7969,37.855,37.7969,37.8163,136827.0
2024-04-17 11:50:00,39.08,39.09,39.04,39.05,195515.0,37.8163,37.826,37.7776,37.7872,195515.0
2024-04-17 12:00:00,39.05,39.06,38.97,39.03,301733.0,37.7872,37.7969,37.7098,37.7679,301733.0
2024-04-17 12:10:00,39.04,39.06,39.0,39.02,306330.0,37.7776,37.7969,37.7389,37.7582,306330.0
2024-04-17 12:20:00,39.02,39.06,38.98,38.99,253267.0,37.7582,37.7969,37.7195,37.7292,253267.0
2024-04-17 12:30:00,38.99,39.01,38.93,38.93,362208.0,37.7292,37.7485,37.6711,37.6711,362208.0
2024-04-17 12:40:00,38.93,38.96,38.91,38.94,449688.0,37.6711,37.7002,37.6518,37.6808,449688.0
2024-04-17 12:50:00,38.94,38.94,38.88,38.91,341807.0,37.6808,37.6808,37.6227,37.6518,341807.0
2024-04-17 13:00:00,38.9,38.95,38.89,38.91,327088.0,37.6421,37.6905,37.6324,37.6518,327088.0
2024-04-17 13:10:00,38.91,38.97,38.89,38.94,411547.0,37.6518,37.7098,37.6324,37.6808,411547.0
2024-04-17 13:20:00,38.95,39.0,38.94,38.96,351146.0,37.6905,37.7389,37.6808,37.7002,351146.0
2024-04-17 13:30:00,38.96,39.0,38.93,39.0,324670.0,37.7002,37.7389,37.6711,37.7389,324670.0
2024-04-17 13:40:00,39.0,39.01,38.94,39.0,327255.0,37.7389,37.7485,37.6808,37.7389,327255.0
2024-04-17 13:50:00,39.0,39.03,38.94,38.98,466814.0,37.7389,37.7679,37.6808,37.7195,466814.0
2024-04-17 14:00:00,38.98,38.98,38.92,38.93,397505.0,37.7195,37.7195,37.6615,37.6711,397505.0
2024-04-17 14:10:00,38.93,38.95,38.9,38.93,287939.0,37.6711,37.6905,37.6421,37.6711,287939.0
2024-04-17 14:20:00,38.93,38.95,38.9,38.9,207607.0,37.6711,37.6905,37.6421,37.6421,207607.0
2024-04-17 14:30:00,38.91,38.93,38.88,38.92,178302.0,37.6518,37.6711,37.6227,37.6615,178302.0
2024-04-17 14:40:00,38.92,39.04,38.92,38.97,377930.0,37.6615,37.7776,37.6615,37.7098,377930.0
2024-04-17 14:50:00,38.97,38.99,38.9,38.95,252280.0,37.7098,37.7292,37.6421,37.6905,252280.0
2024-04-17 15:00:00,38.95,38.95,38.91,38.94,196814.0,37.6905,37.6905,37.6518,37.6808,196814.0
2024-04-17 15:10:00,38.95,39.0,38.93,38.99,511572.0,37.6905,37.7389,37.6711,37.7292,511572.0
2024-04-17 15:20:00,38.98,39.0,38.95,38.98,532715.0,37.7195,37.7389,37.6905,37.7195,532715.0
2024-04-17 15:30:00,38.99,39.02,38.95,38.98,372017.0,37.7292,37.7582,37.6905,37.7195,372017.0
2024-04-17 15:40:00,38.98,39.03,38.94,39.02,520053.0,37.7195,37.7679,37.6808,37.7582,520053.0
2024-04-17 15:50:00,39.01,39.06,38.97,38.98,1241607.0,37.7485,37.7969,37.7098,37.7195,1241607.0
2024-04-18 09:30:00,39.35,39.4,39.13,39.37,425427.0,38.0775,38.1259,37.8647,38.0969,425427.0
2024-04-18 09:40:00,39.37,39.5,39.22,39.38,563481.0,38.0969,38.2227,37.9517,38.1066,563481.0
2024-04-18 09:50:00,39.39,39.58,39.37,39.55,197688.0,38.1163,38.3001,38.0969,38.2711,197688.0
2024-04-18 10:00:00,39.55,39.61,39.42,39.44,308076.0,38.2711,38.3291,38.1453,38.1646,308076.0
2024-04-18 10:10:00,39.44,39.47,39.35,39.44,212515.0,38.1646,38.1937,38.0775,38.1646,212515.0
2024-04-18 10:20:00,39.44,39.52,39.43,39.51,164264.0,38.1646,38.242,38.155,38.2324,164264.0
2024-04-18 10:30:00,39.51,39.52,39.4,39.5,238810.0,38.2324,38.242,38.1259,38.2227,238810.0
2024-04-18 10:40:00,39.5,39.57,39.47,39.51,172992.0,38.2227,38.2904,38.1937,38.2324,172992.0
2024-04-18 10:50:00,39.51,39.64,39.5,39.63,263019.0,38.2324,38.3582,38.2227,38.3485,263019.0
2024-04-18 11:00:00,39.63,39.63,39.57,39.59,192417.0,38.3485,38.3485,38.2904,38.3098,192417.0
2024-04-18 11:10:00,39.59,39.64,39.57,39.59,203687.0,38.3098,38.3582,38.2904,38.3098,203687.0
2024-04-18 11:20:00,39.59,39.61,39.47,39.48,181629.0,38.3098,38.3291,38.1937,38.2033,181629.0
2024-04-18 11:30:00,39.48,39.55,39.46,39.55,164032.0,38.2033,38.2711,38.184,38.2711,164032.0
2024-04-18 11:40:00,39.55,39.55,39.49,39.51,94885.0,38.2711,38.2711,38.213,38.2324,94885.0
2024-04-18 11:50:00,39.52,39.55,39.5,39.52,184763.0,38.242,38.2711,38.2227,38.242,184763.0
2024-04-18 12:00:00,39.52,39.57,39.51,39.53,114684.0,38.242,38.2904,38.2324,38.2517,114684.0
2024-04-18 12:10:00,39.53,39.56,39.52,39.55,104940.0,38.2517,38.2808,38.242,38.2711,104940.0
2024-04-18 12:20:00,39.54,39.57,39.52,39.57,103696.0,38.2614,38.2904,38.242,38.2904,103696.0
2024-04-18 12:30:00,39.56,39.57,39.49,39.55,145272.0,38.2808,38.2904,38.213,38.2711,145272.0
2024-04-18 12:40:00,39.55,39.55,39.44,39.46,138703.0,38.2711,38.2711,38.1646,38.184,138703.0
2024-04-18 12:50:00,39.46,39.51,39.45,39.47,129749.0,38.184,38.2324,38.1743,38.1937,129749.0
2024-04-18 13:00:00,39.47,39.53,39.46,39.51,136988.0,38.1937,38.2517,38.184,38.2324,136988.0
2024-04-18 13:10:00,39.51,39.51,39.44,39.48,179167.0,38.2324,38.2324,38.1646,38.2033,179167.0
2024-04-18 13:20:00,39.48,39.54,39.47,39.52,173060.0,38.2033,38.2614,38.1937,38.242,173060.0
2024-04-18 13:30:00,39.52,39.54,39.45,39.48,117893.0,38.242,38.2614,38.1743,38.2033,117893.0
2024-04-18 13:40:00,39.48,39.52,39.44,39.46,259299.0,38.2033,38.242,38.1646,38.184,259299.0
2024-04-18 13:50:00,39.47,39.5,39.39,39.5,224695.0,38.1937,38.2227,38.1163,38.2227,224695.0
2024-04-18 14:00:00,39.5,39.5,39.45,39.48,170135.0,38.2227,38.2227,38.1743,38.2033,170135.0
2024-04-18 14:10:00,39.48,39.51,39.45,39.5,141191.0,38.2033,38.2324,38.1743,38.2227,141191.0
2024-04-18 14:20:00,39.49,39.54,39.47,39.48,151160.0,38.213,38.2614,38.1937,38.2033,151160.0
2024-04-18 14:30:00,39.49,39.51,39.44,39.5,174880.0,38.213,38.2324,38.1646,38.2227,174880.0
2024-04-18 14:40:00,39.5,39.54,39.49,39.5,159334.0,38.2227,38.2614,38.213,38.2227,159334.0
2024-04-18 14:50:00,39.49,39.52,39.47,39.5,128503.0,38.213,38.242,38.1937,38.2227,128503.0
2024-04-18 15:00:00,39.5,39.57,39.49,39.52,172918.0,38.2227,38.2904,38.213,38.242,172918.0
2024-04-18 15:10:00,39.52,39.58,39.5,39.55,245455.0,38.242,38.3001,38.2227,38.2711,245455.0
2024-04-18 15:20:00,39.55,39.63,39.54,39.62,263220.0,38.2711,38.3485,38.2614,38.3388,263220.0
2024-04-18 15:30:00,39.62,39.69,39.61,39.65,296315.0,38.3388,38.4066,38.3291,38.3678,296315.0
2024-04-18 15:40:00,39.65,39.68,39.61,39.65,310650.0,38.3678,38.3969,38.3291,38.3678,310650.0
2024-04-18 15:50:00,39.65,39.69,39.57,39.62,1641150.0,38.3678,38.4066,38.2904,38.3388,1641150.0
2024-04-19 09:30:00,39.72,40.01,39.57,39.83,1688992.0,38.4356,38.7162,38.2904,38.542,1688992.0
2024-04-19 09:40:00,39.84,39.89,39.68,39.69,314658.0,38.5517,38.6001,38.3969,38.4066,314658.0
2024-04-19 09:50:00,39.69,39.81,39.66,39.77,217149.0,38.4066,38.5227,38.3775,38.484,217149.0
2024-04-19 10:00:00,39.77,39.93,39.75,39.92,276367.0,38.484,38.6388,38.4646,38.6291,276367.0
2024-04-19 10:10:00,39.92,39.94,39.81,39.87,308124.0,38.6291,38.6485,38.5227,38.5807,308124.0
2024-04-19 10:20:00,39.87,40.01,39.85,40.0,320440.0,38.5807,38.7162,38.5614,38.7065,320440.0
2024-04-19 10:30:00,40.01,40.03,39.87,39.9,327064.0,38.7162,38.7356,38.5807,38.6098,327064.0
2024-04-19 10:40:00,39.9,39.92,39.83,39.84,254317.0,38.6098,38.6291,38.542,38.5517,254317.0
2024-04-19 10:50:00,39.84,39.88,39.81,39.83,162687.0,38.5517,38.5904,38.5227,38.542,162687.0
2024-04-19 11:00:00,39.83,39.93,39.79,39.91,208332.0,38.542,38.6388,38.5033,38.6194,208332.0
2024-04-19 11:10:00,39.91,39.94,39.88,39.91,232796.0,38.6194,38.6485,38.5904,38.6194,232796.0
2024-04-19 11:20:00,39.92,39.92,39.79,39.82,299755.0,38.6291,38.6291,38.5033,38.5323,299755.0
2024-04-19 11:30:00,39.81,39.87,39.79,39.83,500846.0,38.5227,38.5807,38.5033,38.542,500846.0
2024-04-19 11:40:00,39.83,39.86,39.77,39.77,354104.0,38.542,38.5711,38.484,38.484,354104.0
2024-04-19 11:50:00,39.77,39.84,39.77,39.8,212755.0,38.484,38.5517,38.484,38.513,212755.0
2024-04-19 12:00:00,39.81,39.9,39.8,39.84,307631.0,38.5227,38.6098,38.513,38.5517,307631.0
2024-04-19 12:10:00,39.84,39.85,39.79,39.8,259519.0,38.5517,38.5614,38.5033,38.513,259519.0
2024-04-19 12:20:00,39.8,39.85,39.78,39.84,294409.0,38.513,38.5614,38.4936,38.5517,294409.0
2024-04-19 12:30:00,39.84,39.87,39.82,39.83,243215.0,38.5517,38.5807,38.5323,38.542,243215.0
2024-04-19 12:40:00,39.83,39.87,39.79,39.84,252007.0,38.542,38.5807,38.5033,38.5517,252007.0
2024-04-19 12:50:00,39.84,40.0,39.83,39.96,491395.0,38.5517,38.7065,38.542,38.6678,491395.0
2024-04-19 13:00:00,39.96,40.0,39.91,40.0,248542.0,38.6678,38.7065,38.6194,38.7065,248542.0
2024-04-19 13:10:00,39.99,40.01,39.92,39.97,198354.0,38.6969,38.7162,38.6291,38.6775,198354.0
2024-04-19 13:20:00,39.96,39.98,39.93,39.94,131616.0,38.6678,38.6872,38.6388,38.6485,131616.0
2024-04-19 13:30:00,39.95,40.0,39.93,39.97,161555.0,38.6581,38.7065,38.6388,38.6775,161555.0
2024-04-19 13:40:00,39.97,40.03,39.96,40.02,211012.0,38.6775,38.7356,38.6678,38.7259,211012.0
2024-04-19 13:50:00,40.02,40.07,40.0,40.04,266894.0,38.7259,38.7743,38.7065,38.7452,266894.0
2024-04-19 14:00:00,40.04,40.06,39.97,40.04,263715.0,38.7452,38.7646,38.6775,38.7452,263715.0
2024-04-19 14:10:00,40.05,40.12,40.04,40.1,330085.0,38.7549,38.8226,38.7452,38.8033,330085.0
2024-04-19 14:20:00,40.1,40.13,40.06,40.09,347815.0,38.8033,38.8323,38.7646,38.7936,347815.0
2024-04-19 14:30:00,40.09,40.15,40.06,40.09,276200.0,38.7936,38.8517,38.7646,38.7936,276200.0
2024-04-19 14:40:00,40.09,40.21,40.06,40.19,341492.0,38.7936,38.9097,38.7646,38.8904,341492.0
2024-04-19 14:50:00,40.19,40.2,40.11,40.16,290807.0,38.8904,38.9001,38.813,38.8614,290807.0
2024-04-19 15:00:00,40.16,40.2,40.13,40.2,388950.0,38.8614,38.9001,38.8323,38.9001,388950.0
2024-04-19 15:10:00,40.2,40.25,40.1,40.12,495794.0,38.9001,38.9484,38.8033,38.8226,495794.0
2024-04-19 15:20:00,40.12,40.15,40.06,40.12,591439.0,38.8226,38.8517,38.7646,38.8226,591439.0
2024-04-19 15:30:00,40.13,40.15,40.04,40.12,599184.0,38.8323,38.8517,38.7452,38.8226,599184.0
2024-04-19 15:40:00,40.12,40.21,40.11,40.21,1057360.0,38.8226,38.9097,38.813,38.9097,1057360.0
2024-04-19 15:50:00,40.2,40.3,40.16,40.26,3761355.0,38.9001,38.9968,38.8614,38.9581,3761355.0
2024-04-22 09:30:00,40.49,40.7,40.22,40.23,986908.0,39.1807,39.3839,38.9194,38.9291,986908.0
2024-04-22 09:40:00,40.23,40.29,40.07,40.1,598179.0,38.9291,38.9871,38.7743,38.8033,598179.0
2024-04-22 09:50:00,40.11,40.21,40.08,40.2,424590.0,38.813,38.9097,38.7839,38.9001,424590.0
2024-04-22 10:00:00,40.21,40.21,39.96,40.09,436528.0,38.9097,38.9097,38.6678,38.7936,436528.0
2024-04-22 10:10:00,40.08,40.17,40.08,40.14,347824.0,38.7839,38.871,38.7839,38.842,347824.0
2024-04-22 10:20:00,40.13,40.35,40.13,40.34,323561.0,38.8323,39.0452,38.8323,39.0355,323561.0
2024-04-22 10:30:00,40.34,40.37,40.26,40.34,288263.0,39.0355,39.0646,38.9581,39.0355,288263.0
2024-04-22 10:40:00,40.33,40.41,40.25,40.33,225101.0,39.0259,39.1033,38.9484,39.0259,225101.0
2024-04-22 10:50:00,40.33,40.36,40.27,40.29,273884.0,39.0259,39.0549,38.9678,38.9871,273884.0
2024-04-22 11:00:00,40.29,40.31,40.22,40.25,172779.0,38.9871,39.0065,38.9194,38.9484,172779.0
2024-04-22 11:10:00,40.25,40.29,40.22,40.27,187651.0,38.9484,38.9871,38.9194,38.9678,187651.0
2024-04-22 11:20:00,40.27,40.31,40.22,40.28,198761.0,38.9678,39.0065,38.9194,38.9775,198761.0
2024-04-22 11:30:00,40.28,40.29,40.23,40.26,267479.0,38.9775,38.9871,38.9291,38.9581,267479.0
2024-04-22 11:40:00,40.26,40.26,40.2,40.24,206576.0,38.9581,38.9581,38.9001,38.9388,206576.0
2024-04-22 11:50:00,40.24,40.33,40.23,40.24,166655.0,38.9388,39.0259,38.9291,38.9388,166655.0
2024-04-22 12:00:00,40.23,40.33,40.23,40.31,204690.0,38.9291,39.0259,38.9291,39.0065,204690.0
2024-04-22 12:10:00,40.31,40.31,40.24,40.27,233656.0,39.0065,39.0065,38.9388,38.9678,233656.0
2024-04-22 12:20:00,40.27,40.27,40.2,40.23,351158.0,38.9678,38.9678,38.9001,38.9291,351158.0
2024-04-22 12:30:00,40.23,40.26,40.22,40.23,234982.0,38.9291,38.9581,38.9194,38.9291,234982.0
2024-04-22 12:40:00,40.23,40.33,40.22,40.31,239390.0,38.9291,39.0259,38.9194,39.0065,239390.0
2024-04-22 12:50:00,40.3,40.32,40.24,40.27,192328.0,38.9968,39.0162,38.9388,38.9678,192328.0
2024-04-22 13:00:00,40.28,40.35,40.24,40.33,177172.0,38.9775,39.0452,38.9388,39.0259,177172.0
2024-04-22 13:10:00,40.33,40.36,40.31,40.33,143935.0,39.0259,39.0549,39.0065,39.0259,143935.0
2024-04-22 13:20:00,40.33,40.41,40.32,40.4,247321.0,39.0259,39.1033,39.0162,39.0936,247321.0
2024-04-22 13:30:00,40.4,40.41,40.38,40.4,329090.0,39.0936,39.1033,39.0742,39.0936,329090.0
2024-04-22 13:40:00,40.4,40.46,40.38,40.45,226042.0,39.0936,39.1517,39.0742,39.142,226042.0
2024-04-22 13:50:00,40.45,40.53,40.44,40.51,442424.0,39.142,39.2194,39.1323,39.2,442424.0
2024-04-22 14:00:00,40.51,40.56,40.46,40.52,276623.0,39.2,39.2484,39.1517,39.2097,276623.0
2024-04-22 14:10:00,40.52,40.57,40.51,40.55,253574.0,39.2097,39.2581,39.2,39.2387,253574.0
2024-04-22 14:20:00,40.55,40.57,40.52,40.56,199781.0,39.2387,39.2581,39.2097,39.2484,199781.0
2024-04-22 14:30:00,40.56,40.58,40.5,40.54,236268.0,39.2484,39.2678,39.1904,39.2291,236268.0
2024-04-22 14:40:00,40.54,40.55,40.48,40.51,245085.0,39.2291,39.2387,39.171,39.2,245085.0
2024-04-22 14:50:00,40.51,40.58,40.49,40.57,280932.0,39.2,39.2678,39.1807,39.2581,280932.0
2024-04-22 15:00:00,40.57,40.61,40.55,40.56,355248.0,39.2581,39.2968,39.2387,39.2484,355248.0
2024-04-22 15:10:00,40.56,40.6,40.55,40.56,307424.0,39.2484,39.2871,39.2387,39.2484,307424.0
2024-04-22 15:20:00,40.56,40.56,40.51,40.53,340259.0,39.2484,39.2484,39.2,39.2194,340259.0
2024-04-22 15:30:00,40.52,40.54,40.48,40.53,453571.0,39.2097,39.2291,39.171,39.2194,453571.0
2024-04-22 15:40:00,40.54,40.6,40.5,40.59,984595.0,39.2291,39.2871,39.1904,39.2774,984595.0
2024-04-22 15:50:00,40.58,40.62,40.46,40.58,3910310.0,39.2678,39.3065,39.1517,39.2678,3910310.0
2024-04-23 09:30:00,40.45,40.61,40.45,40.59,615945.0,39.142,39.2968,39.142,39.2774,615945.0
2024-04-23 09:40:00,40.59,40.76,40.57,40.67,240168.0,39.2774,39.442,39.2581,39.3549,240168.0
2024-04-23 09:50:00,40.68,40.69,40.45,40.48,188285.0,39.3645,39.3742,39.142,39.171,188285.0
2024-04-23 10:00:00,40.48,40.51,40.4,40.48,334880.0,39.171,39.2,39.0936,39.171,334880.0
2024-04-23 10:10:00,40.48,40.64,40.47,40.55,398338.0,39.171,39.3258,39.1613,39.2387,398338.0
2024-04-23 10:20:00,40.55,40.57,40.43,40.49,267856.0,39.2387,39.2581,39.1226,39.1807,267856.0
2024-04-23 10:30:00,40.49,40.57,40.48,40.55,278837.0,39.1807,39.2581,39.171,39.2387,278837.0
2024-04-23 10:40:00,40.56,40.66,40.53,40.65,251070.0,39.2484,39.3452,39.2194,39.3355,251070.0
2024-04-23 10:50:00,40.65,40.65,40.57,40.59,186010.0,39.3355,39.3355,39.2581,39.2774,186010.0
2024-04-23 11:00:00,40.6,40.62,40.56,40.58,159582.0,39.2871,39.3065,39.2484,39.2678,159582.0
2024-04-23 11:10:00,40.59,40.65,40.56,40.65,187352.0,39.2774,39.3355,39.2484,39.3355,187352.0
2024-04-23 11:20:00,40.65,40.73,40.64,40.68,153666.0,39.3355,39.4129,39.3258,39.3645,153666.0
2024-04-23 11:30:00,40.68,40.73,40.66,40.73,153708.0,39.3645,39.4129,39.3452,39.4129,153708.0
2024-04-23 11:40:00,40.73,40.74,40.66,40.71,143448.0,39.4129,39.4226,39.3452,39.3936,143448.0
2024-04-23 11:50:00,40.71,40.72,40.65,40.66,148653.0,39.3936,39.4032,39.3355,39.3452,148653.0
2024-04-23 12:00:00,40.66,40.67,40.6,40.65,187665.0,39.3452,39.3549,39.2871,39.3355,187665.0
2024-04-23 12:10:00,40.65,40.69,40.64,40.66,144494.0,39.3355,39.3742,39.3258,39.3452,144494.0
2024-04-23 12:20:00,40.67,40.68,40.62,40.64,140980.0,39.3549,39.3645,39.3065,39.3258,140980.0
2024-04-23 12:30:00,40.65,41.12,40.64,40.74,692018.0,39.3355,39.7903,39.3258,39.4226,692018.0
2024-04-23 12:40:00,40.75,40.78,40.7,40.73,178000.0,39.4323,39.4613,39.3839,39.4129,178000.0
2024-04-23 12:50:00,40.73,40.75,40.69,40.72,193004.0,39.4129,39.4323,39.3742,39.4032,193004.0
2024-04-23 13:00:00,40.73,40.78,40.72,40.73,78562.0,39.4129,39.4613,39.4032,39.4129,78562.0
2024-04-23 13:10:00,40.73,40.75,40.68,40.73,130599.0,39.4129,39.4323,39.3645,39.4129,130599.0
2024-04-23 13:20:00,40.73,40.76,40.69,40.71,107795.0,39.4129,39.442,39.3742,39.3936,107795.0
2024-04-23 13:30:00,40.71,40.74,40.68,40.73,133827.0,39.3936,39.4226,39.3645,39.4129,133827.0
2024-04-23 13:40:00,40.73,40.76,40.72,40.73,90342.0,39.4129,39.442,39.4032,39.4129,90342.0
2024-04-23 13:50:00,40.73,40.74,40.69,40.72,105722.0,39.4129,39.4226,39.3742,39.4032,105722.0
2024-04-23 14:00:00,40.72,40.75,40.63,40.64,487970.0,39.4032,39.4323,39.3162,39.3258,487970.0
2024-04-23 14:10:00,40.64,40.66,40.59,40.65,214842.0,39.3258,39.3452,39.2774,39.3355,214842.0
2024-04-23 14:20:00,40.65,40.66,40.64,40.65,93568.0,39.3355,39.3452,39.3258,39.3355,93568.0
2024-04-23 14:30:00,40.66,40.67,40.63,40.64,96847.0,39.3452,39.3549,39.3162,39.3258,96847.0
2024-04-23 14:40:00,40.64,40.67,40.59,40.59,154097.0,39.3258,39.3549,39.2774,39.2774,154097.0
2024-04-23 14:50:00,40.59,40.62,40.56,40.61,148623.0,39.2774,39.3065,39.2484,39.2968,148623.0
2024-04-23 15:00:00,40.6,40.62,40.57,40.57,154192.0,39.2871,39.3065,39.2581,39.2581,154192.0
2024-04-23 15:10:00,40.57,40.63,40.55,40.63,232367.0,39.2581,39.3162,39.2387,39.3162,232367.0
2024-04-23 15:20:00,40.62,40.63,40.58,40.59,429165.0,39.3065,39.3162,39.2678,39.2774,429165.0
2024-04-23 15:30:00,40.59,40.59,40.52,40.54,337646.0,39.2774,39.2774,39.2097,39.2291,337646.0
2024-04-23 15:40:00,40.54,40.54,40.41,40.45,441891.0,39.2291,39.2291,39.1033,39.142,441891.0
2024-04-23 15:50:00,40.44,40.44,40.3,40.35,1310353.0,39.1323,39.1323,38.9968,39.0452,1310353.0
2024-04-24 09:30:00,39.96,40.11,39.82,39.9,822378.0,38.6678,38.813,38.5323,38.6098,822378.0
2024-04-24 09:40:00,39.91,40.15,39.87,40.14,567505.0,38.6194,38.8517,38.5807,38.842,567505.0
2024-04-24 09:50:00,40.14,40.23,40.07,40.1,215704.0,38.842,38.9291,38.7743,38.8033,215704.0
2024-04-24 10:00:00,40.11,40.17,40.09,40.15,333631.0,38.813,38.871,38.7936,38.8517,333631.0
2024-04-24 10:10:00,40.14,40.24,40.12,40.23,288447.0,38.842,38.9388,38.8226,38.9291,288447.0
2024-04-24 10:20:00,40.23,40.31,40.19,40.3,256780.0,38.9291,39.0065,38.8904,38.9968,256780.0
2024-04-24 10:30:00,40.3,40.31,40.2,40.23,318412.0,38.9968,39.0065,38.9001,38.9291,318412.0
2024-04-24 10:40:00,40.23,40.25,40.18,40.24,199331.0,38.9291,38.9484,38.8807,38.9388,199331.0
2024-04-24 10:50:00,40.23,40.27,40.16,40.2,221982.0,38.9291,38.9678,38.8614,38.9001,221982.0
2024-04-24 11:00:00,40.19,40.27,40.15,40.15,193034.0,38.8904,38.9678,38.8517,38.8517,193034.0
2024-04-24 11:10:00,40.16,40.2,40.15,40.18,200140.0,38.8614,38.9001,38.8517,38.8807,200140.0
2024-04-24 11:20:00,40.17,40.21,40.11,40.18,182984.0,38.871,38.9097,38.813,38.8807,182984.0
2024-04-24 11:30:00,40.19,40.21,40.13,40.16,127027.0,38.8904,38.9097,38.8323,38.8614,127027.0
2024-04-24 11:40:00,40.16,40.23,40.15,40.19,189708.0,38.8614,38.9291,38.8517,38.8904,189708.0
2024-04-24 11:50:00,40.19,40.25,40.17,40.23,169163.0,38.8904,38.9484,38.871,38.9291,169163.0
2024-04-24 12:00:00,40.23,40.29,40.23,40.29,129897.0,38.9291,38.9871,38.9291,38.9871,129897.0
2024-04-24 12:10:00,40.3,40.32,40.18,40.18,175475.0,38.9968,39.0162,38.8807,38.8807,175475.0
2024-04-24 12:20:00,40.19,40.24,40.17,40.22,181125.0,38.8904,38.9388,38.871,38.9194,181125.0
2024-04-24 12:30:00,40.22,40.34,40.21,40.27,453205.0,38.9194,39.0355,38.9097,38.9678,453205.0
2024-04-24 12:40:00,40.27,40.29,40.11,40.13,282309.0,38.9678,38.9871,38.813,38.8323,282309.0
2024-04-24 12:50:00,40.13,40.15,40.09,40.14,328516.0,38.8323,38.8517,38.7936,38.842,328516.0
2024-04-24 13:00:00,40.14,40.17,40.09,40.15,157246.0,38.842,38.871,38.7936,38.8517,157246.0
2024-04-24 13:10:00,40.15,40.22,40.13,40.2,326746.0,38.8517,38.9194,38.8323,38.9001,326746.0
2024-04-24 13:20:00,40.2,40.24,40.18,40.21,269022.0,38.9001,38.9388,38.8807,38.9097,269022.0
2024-04-24 13:30:00,40.21,40.22,40.14,40.16,214870.0,38.9097,38.9194,38.842,38.8614,214870.0
2024-04-24 13:40:00,40.16,40.19,40.15,40.18,156955.0,38.8614,38.8904,38.8517,38.8807,156955.0
2024-04-24 13:50:00,40.18,40.19,40.14,40.19,209227.0,38.8807,38.8904,38.842,38.8904,209227.0
2024-04-24 14:00:00,40.19,40.23,40.15,40.22,260939.0,38.8904,38.9291,38.8517,38.9194,260939.0
2024-04-24 14:10:00,40.22,40.22,40.13,40.16,207243.0,38.9194,38.9194,38.8323,38.8614,207243.0
2024-04-24 14:20:00,40.16,40.22,40.15,40.2,226678.0,38.8614,38.9194,38.8517,38.9001,226678.0
2024-04-24 14:30:00,40.2,40.2,40.14,40.16,210979.0,38.9001,38.9001,38.842,38.8614,210979.0
2024-04-24 14:40:00,40.16,40.21,40.15,40.16,207307.0,38.8614,38.9097,38.8517,38.8614,207307.0
2024-04-24 14:50:00,40.16,40.18,40.14,40.17,318129.0,38.8614,38.8807,38.842,38.871,318129.0
2024-04-24 15:00:00,40.16,40.21,40.15,40.19,374713.0,38.8614,38.9097,38.8517,38.8904,374713.0
2024-04-24 15:10:00,40.2,40.21,40.17,40.19,224332.0,38.9001,38.9097,38.871,38.8904,224332.0
2024-04-24 15:20:00,40.19,40.24,40.16,40.23,419805.0,38.8904,38.9388,38.8614,38.9291,419805.0
2024-04-24 15:30:00,40.23,40.25,40.15,40.21,601395.0,38.9291,38.9484,38.8517,38.9097,601395.0
2024-04-24 15:40:00,40.21,40.28,40.19,40.22,676411.0,38.9097,38.9775,38.8904,38.9194,676411.0
2024-04-24 15:50:00,40.22,40.29,40.15,40.18,2398514.0,38.9194,38.9871,38.8517,38.8807,2398514.0
2024-04-25 09:30:00,38.63,39.24,37.29,38.43,2551027.0,37.3808,37.9711,36.0842,37.1873,2551027.0
2024-04-25 09:40:00,38.44,38.45,37.99,38.09,1347443.0,37.197,37.2066,36.7615,36.8583,1347443.0
2024-04-25 09:50:00,38.09,38.11,37.73,37.78,1066163.0,36.8583,36.8776,36.5099,36.5583,1066163.0
2024-04-25 10:00:00,37.78,38.1,37.63,37.72,951309.0,36.5583,36.868,36.4132,36.5003,951309.0
2024-04-25 10:10:00,37.72,37.72,37.46,37.58,930074.0,36.5003,36.5003,36.2487,36.3648,930074.0
2024-04-25 10:20:00,37.58,37.9,37.19,37.86,1418490.0,36.3648,36.6744,35.9874,36.6357,1418490.0
2024-04-25 10:30:00,37.86,37.97,37.43,37.47,958614.0,36.6357,36.7422,36.2196,36.2583,958614.0
2024-04-25 10:40:00,37.48,37.61,37.39,37.57,767978.0,36.268,36.3938,36.1809,36.3551,767978.0
2024-04-25 10:50:00,37.57,37.9,37.56,37.82,744226.0,36.3551,36.6744,36.3454,36.597,744226.0
2024-04-25 11:00:00,37.82,37.93,37.74,37.79,730023.0,36.597,36.7035,36.5196,36.568,730023.0
2024-04-25 11:10:00,37.79,37.94,37.72,37.92,640935.0,36.568,36.7131,36.5003,36.6938,640935.0
2024-04-25 11:20:00,37.91,37.96,37.81,37.95,457336.0,36.6841,36.7325,36.5873,36.7228,457336.0
2024-04-25 11:30:00,37.96,37.96,37.63,37.68,438491.0,36.7325,36.7325,36.4132,36.4615,438491.0
2024-04-25 11:40:00,37.68,37.72,37.5,37.51,509087.0,36.4615,36.5003,36.2874,36.297,509087.0
2024-04-25 11:50:00,37.52,37.59,37.43,37.45,425396.0,36.3067,36.3745,36.2196,36.239,425396.0
2024-04-25 12:00:00,37.45,37.58,37.45,37.54,372575.0,36.239,36.3648,36.239,36.3261,372575.0
2024-04-25 12:10:00,37.54,37.54,37.44,37.48,375315.0,36.3261,36.3261,36.2293,36.268,375315.0
2024-04-25 12:20:00,37.48,37.68,37.46,37.65,629296.0,36.268,36.4615,36.2487,36.4325,629296.0
2024-04-25 12:30:00,37.65,37.74,37.64,37.73,493422.0,36.4325,36.5196,36.4228,36.5099,493422.0
2024-04-25 12:40:00,37.73,37.83,37.61,37.63,339864.0,36.5099,36.6067,36.3938,36.4132,339864.0
2024-04-25 12:50:00,37.64,37.78,37.62,37.75,423880.0,36.4228,36.5583,36.4035,36.5293,423880.0
2024-04-25 13:00:00,37.75,37.78,37.68,37.73,468675.0,36.5293,36.5583,36.4615,36.5099,468675.0
2024-04-25 13:10:00,37.74,37.74,37.52,37.55,588359.0,36.5196,36.5196,36.3067,36.3358,588359.0
2024-04-25 13:20:00,37.55,37.72,37.54,37.72,293653.0,36.3358,36.5003,36.3261,36.5003,293653.0
2024-04-25 13:30:00,37.71,37.95,37.71,37.92,552592.0,36.4906,36.7228,36.4906,36.6938,552592.0
2024-04-25 13:40:00,37.91,38.01,37.83,37.98,584563.0,36.6841,36.7809,36.6067,36.7518,584563.0
2024-04-25 13:50:00,37.98,38.02,37.86,37.87,384194.0,36.7518,36.7906,36.6357,36.6454,384194.0
2024-04-25 14:00:00,37.88,37.9,37.76,37.78,337976.0,36.6551,36.6744,36.539,36.5583,337976.0
2024-04-25 14:10:00,37.78,37.82,37.75,37.77,379193.0,36.5583,36.597,36.5293,36.5486,379193.0
2024-04-25 14:20:00,37.77,37.86,37.7,37.81,379760.0,36.5486,36.6357,36.4809,36.5873,379760.0
2024-04-25 14:30:00,37.8,37.87,37.8,37.87,511715.0,36.5777,36.6454,36.5777,36.6454,511715.0
2024-04-25 14:40:00,37.87,37.93,37.82,37.87,793223.0,36.6454,36.7035,36.597,36.6454,793223.0
2024-04-25 14:50:00,37.87,38.02,37.83,37.89,626212.0,36.6454,36.7906,36.6067,36.6648,626212.0
2024-04-25 15:00:00,37.89,38.15,37.86,38.05,852218.0,36.6648,36.9164,36.6357,36.8196,852218.0
2024-04-25 15:10:00,38.05,38.15,37.98,38.09,574644.0,36.8196,36.9164,36.7518,36.8583,574644.0
2024-04-25 15:20:00,38.09,38.27,38.08,38.2,973076.0,36.8583,37.0325,36.8486,36.9647,973076.0
2024-04-25 15:30:00,38.2,38.23,38.1,38.14,832574.0,36.9647,36.9938,36.868,36.9067,832574.0
2024-04-25 15:40:00,38.14,38.14,37.9,37.93,938350.0,36.9067,36.9067,36.6744,36.7035,938350.0
2024-04-25 15:50:00,37.93,37.98,37.78,37.88,2894208.0,36.7035,36.7518,36.5583,36.6551,2894208.0
2024-04-26 09:30:00,37.1,37.92,36.43,37.77,1571247.0,35.9003,36.6938,35.252,36.5486,1571247.0
2024-04-26 09:40:00,37.79,38.15,37.73,37.93,969477.0,36.568,36.9164,36.5099,36.7035,969477.0
2024-04-26 09:50:00,37.92,38.27,37.88,38.23,905120.0,36.6938,37.0325,36.6551,36.9938,905120.0
2024-04-26 10:00:00,38.23,38.36,38.07,38.34,672544.0,36.9938,37.1196,36.8389,37.1002,672544.0
2024-04-26 10:10:00,38.34,38.48,38.21,38.27,1010620.0,37.1002,37.2357,36.9744,37.0325,1010620.0
2024-04-26 10:20:00,38.27,38.48,38.25,38.46,413088.0,37.0325,37.2357,37.0131,37.2163,413088.0
2024-04-26 10:30:00,38.46,38.49,38.37,38.48,407613.0,37.2163,37.2454,37.1292,37.2357,407613.0
2024-04-26 10:40:00,38.48,38.49,38.16,38.16,1530705.0,37.2357,37.2454,36.926,36.926,1530705.0
2024-04-26 10:50:00,38.17,38.5,38.15,38.48,536530.0,36.9357,37.255,36.9164,37.2357,536530.0
2024-04-26 11:00:00,38.48,38.55,38.4,38.4,374592.0,37.2357,37.3034,37.1583,37.1583,374592.0
2024-04-26 11:10:00,38.4,38.52,38.35,38.35,308491.0,37.1583,37.2744,37.1099,37.1099,308491.0
2024-04-26 11:20:00,38.35,38.46,38.24,38.32,509258.0,37.1099,37.2163,37.0034,37.0809,509258.0
2024-04-26 11:30:00,38.32,38.42,38.26,38.38,327753.0,37.0809,37.1776,37.0228,37.1389,327753.0
2024-04-26 11:40:00,38.39,38.43,38.35,38.4,275666.0,37.1486,37.1873,37.1099,37.1583,275666.0
2024-04-26 11:50:00,38.4,38.47,38.34,38.47,263615.0,37.1583,37.226,37.1002,37.226,263615.0
2024-04-26 12:00:00,38.47,38.52,38.41,38.51,394053.0,37.226,37.2744,37.1679,37.2647,394053.0
2024-04-26 12:10:00,38.51,38.55,38.47,38.48,355726.0,37.2647,37.3034,37.226,37.2357,355726.0
2024-04-26 12:20:00,38.48,38.51,38.44,38.48,179114.0,37.2357,37.2647,37.197,37.2357,179114.0
2024-04-26 12:30:00,38.48,38.52,38.46,38.48,205286.0,37.2357,37.2744,37.2163,37.2357,205286.0
2024-04-26 12:40:00,38.48,38.52,38.41,38.45,237408.0,37.2357,37.2744,37.1679,37.2066,237408.0
2024-04-26 12:50:00,38.45,38.49,38.43,38.48,161263.0,37.2066,37.2454,37.1873,37.2357,161263.0
2024-04-26 13:00:00,38.48,38.5,38.4,38.43,333711.0,37.2357,37.255,37.1583,37.1873,333711.0
2024-04-26 13:10:00,38.43,38.44,38.21,38.23,511930.0,37.1873,37.197,36.9744,36.9938,511930.0
2024-04-26 13:20:00,38.23,38.34,38.21,38.29,306401.0,36.9938,37.1002,36.9744,37.0518,306401.0
2024-04-26 13:30:00,38.29,38.39,38.26,38.39,265028.0,37.0518,37.1486,37.0228,37.1486,265028.0
2024-04-26 13:40:00,38.38,38.42,38.31,38.42,259708.0,37.1389,37.1776,37.0712,37.1776,259708.0
2024-04-26 13:50:00,38.42,38.47,38.39,38.41,248981.0,37.1776,37.226,37.1486,37.1679,248981.0
2024-04-26 14:00:00,38.41,38.49,38.39,38.47,237400.0,37.1679,37.2454,37.1486,37.226,237400.0
2024-04-26 14:10:00,38.46,38.48,38.36,38.38,284296.0,37.2163,37.2357,37.1196,37.1389,284296.0
2024-04-26 14:20:00,38.38,38.45,38.36,38.45,322913.0,37.1389,37.2066,37.1196,37.2066,322913.0
2024-04-26 14:30:00,38.45,38.51,38.42,38.51,287846.0,37.2066,37.2647,37.1776,37.2647,287846.0
2024-04-26 14:40:00,38.5,38.62,38.49,38.62,530848.0,37.255,37.3712,37.2454,37.3712,530848.0
2024-04-26 14:50:00,38.62,38.66,38.57,38.65,432375.0,37.3712,37.4099,37.3228,37.4002,432375.0
2024-04-26 15:00:00,38.65,38.69,38.59,38.64,518188.0,37.4002,37.4389,37.3421,37.3905,518188.0
2024-04-26 15:10:00,38.64,38.68,38.61,38.64,415371.0,37.3905,37.4292,37.3615,37.3905,415371.0
2024-04-26 15:20:00,38.63,38.69,38.62,38.66,691569.0,37.3808,37.4389,37.3712,37.4099,691569.0
2024-04-26 15:30:00,38.66,38.7,38.63,38.65,516222.0,37.4099,37.4486,37.3808,37.4002,516222.0
2024-04-26 15:40:00,38.65,38.72,38.53,38.54,993161.0,37.4002,37.4679,37.2841,37.2937,993161.0
2024-04-26 15:50:00,38.56,38.62,38.53,38.55,2183348.0,37.3131,37.3712,37.2841,37.3034,2183348.0
2024-04-29 09:30:00,38.57,38.87,38.46,38.68,486418.0,37.3228,37.6131,37.2163,37.4292,486418.0
2024-04-29 09:40:00,38.68,38.82,38.63,38.82,327262.0,37.4292,37.5647,37.3808,37.5647,327262.0
2024-04-29 09:50:00,38.82,38.94,38.79,38.85,301898.0,37.5647,37.6808,37.5357,37.5937,301898.0
2024-04-29 10:00:00,38.85,38.91,38.72,38.74,373225.0,37.5937,37.6518,37.4679,37.4873,373225.0
2024-04-29 10:10:00,38.73,38.79,38.68,38.73,209088.0,37.4776,37.5357,37.4292,37.4776,209088.0
2024-04-29 10:20:00,38.74,38.84,38.73,38.83,193513.0,37.4873,37.584,37.4776,37.5744,193513.0
2024-04-29 10:30:00,38.82,38.85,38.74,38.79,160718.0,37.5647,37.5937,37.4873,37.5357,160718.0
2024-04-29 10:40:00,38.77,38.78,38.71,38.75,207375.0,37.5163,37.526,37.4582,37.4969,207375.0
2024-04-29 10:50:00,38.76,38.8,38.67,38.79,185552.0,37.5066,37.5453,37.4195,37.5357,185552.0
2024-04-29 11:00:00,38.8,38.81,38.76,38.8,131273.0,37.5453,37.555,37.5066,37.5453,131273.0
2024-04-29 11:10:00,38.8,38.84,38.74,38.8,176568.0,37.5453,37.584,37.4873,37.5453,176568.0
2024-04-29 11:20:00,38.8,38.82,38.75,38.77,160613.0,37.5453,37.5647,37.4969,37.5163,160613.0
2024-04-29 11:30:00,38.76,38.81,38.74,38.8,144068.0,37.5066,37.555,37.4873,37.5453,144068.0
2024-04-29 11:40:00,38.8,38.89,38.79,38.81,249813.0,37.5453,37.6324,37.5357,37.555,249813.0
2024-04-29 11:50:00,38.81,38.84,38.8,38.82,192894.0,37.555,37.584,37.5453,37.5647,192894.0
2024-04-29 12:00:00,38.83,38.9,38.8,38.87,169683.0,37.5744,37.6421,37.5453,37.6131,169683.0
2024-04-29 12:10:00,38.87,38.91,38.85,38.86,102286.0,37.6131,37.6518,37.5937,37.6034,102286.0
2024-04-29 12:20:00,38.86,38.9,38.85,38.9,86323.0,37.6034,37.6421,37.5937,37.6421,86323.0
2024-04-29 12:30:00,38.89,38.95,38.86,38.91,212927.0,37.6324,37.6905,37.6034,37.6518,212927.0
2024-04-29 12:40:00,38.92,38.93,38.81,38.81,151352.0,37.6615,37.6711,37.555,37.555,151352.0
2024-04-29 12:50:00,38.81,38.82,38.77,38.79,146851.0,37.555,37.5647,37.5163,37.5357,146851.0
2024-04-29 13:00:00,38.79,38.82,38.76,38.79,141170.0,37.5357,37.5647,37.5066,37.5357,141170.0
2024-04-29 13:10:00,38.79,38.8,38.73,38.74,167364.0,37.5357,37.5453,37.4776,37.4873,167364.0
2024-04-29 13:20:00,38.74,38.79,38.72,38.72,195134.0,37.4873,37.5357,37.4679,37.4679,195134.0
2024-04-29 13:30:00,38.72,38.8,38.69,38.72,194961.0,37.4679,37.5453,37.4389,37.4679,194961.0
2024-04-29 13:40:00,38.72,38.73,38.68,38.7,132307.0,37.4679,37.4776,37.4292,37.4486,132307.0
2024-04-29 13:50:00,38.69,38.76,38.69,38.72,156549.0,37.4389,37.5066,37.4389,37.4679,156549.0
2024-04-29 14:00:00,38.72,38.8,38.7,38.78,177463.0,37.4679,37.5453,37.4486,37.526,177463.0
2024-04-29 14:10:00,38.79,38.84,38.78,38.84,189840.0,37.5357,37.584,37.526,37.584,189840.0
2024-04-29 14:20:00,38.84,38.88,38.81,38.83,240926.0,37.584,37.6227,37.555,37.5744,240926.0
2024-04-29 14:30:00,38.82,38.84,38.73,38.77,149231.0,37.5647,37.584,37.4776,37.5163,149231.0
2024-04-29 14:40:00,38.77,38.83,38.76,38.8,151674.0,37.5163,37.5744,37.5066,37.5453,151674.0
2024-04-29 14:50:00,38.8,38.84,38.79,38.8,140386.0,37.5453,37.584,37.5357,37.5453,140386.0
2024-04-29 15:00:00,38.8,38.81,38.71,38.75,234310.0,37.5453,37.555,37.4582,37.4969,234310.0
2024-04-29 15:10:00,38.75,38.8,38.72,38.77,244985.0,37.4969,37.5453,37.4679,37.5163,244985.0
2024-04-29 15:20:00,38.77,38.8,38.73,38.74,183561.0,37.5163,37.5453,37.4776,37.4873,183561.0
2024-04-29 15:30:00,38.73,38.78,38.72,38.75,243139.0,37.4776,37.526,37.4679,37.4969,243139.0
2024-04-29 15:40:00,38.75,38.81,38.74,38.76,287020.0,37.4969,37.555,37.4873,37.5066,287020.0
2024-04-29 15:50:00,38.76,38.85,38.73,38.84,1033491.0,37.5066,37.5937,37.4776,37.584,1033491.0
2024-04-30 09:30:00,38.62,38.74,38.02,38.09,562836.0,37.3712,37.4873,36.7906,36.8583,562836.0
2024-04-30 09:40:00,38.09,38.16,37.99,38.05,277383.0,36.8583,36.926,36.7615,36.8196,277383.0
2024-04-30 09:50:00,38.05,38.07,37.83,37.98,442539.0,36.8196,36.8389,36.6067,36.7518,442539.0
2024-04-30 10:00:00,37.98,38.05,37.88,38.01,270638.0,36.7518,36.8196,36.6551,36.7809,270638.0
2024-04-30 10:10:00,38.0,38.07,37.97,37.99,323985.0,36.7712,36.8389,36.7422,36.7615,323985.0
2024-04-30 10:20:00,37.99,38.04,37.93,37.95,185175.0,36.7615,36.8099,36.7035,36.7228,185175.0
2024-04-30 10:30:00,37.96,38.01,37.94,37.96,218872.0,36.7325,36.7809,36.7131,36.7325,218872.0
2024-04-30 10:40:00,37.95,38.16,37.94,38.13,284101.0,36.7228,36.926,36.7131,36.897,284101.0
2024-04-30 10:50:00,38.12,38.21,38.11,38.14,220338.0,36.8873,36.9744,36.8776,36.9067,220338.0
2024-04-30 11:00:00,38.14,38.26,38.11,38.2,463111.0,36.9067,37.0228,36.8776,36.9647,463111.0
2024-04-30 11:10:00,38.2,38.21,38.06,38.1,224757.0,36.9647,36.9744,36.8293,36.868,224757.0
2024-04-30 11:20:00,38.1,38.2,38.1,38.16,179916.0,36.868,36.9647,36.868,36.926,179916.0
2024-04-30 11:30:00,38.15,38.22,38.11,38.12,191991.0,36.9164,36.9841,36.8776,36.8873,191991.0
2024-04-30 11:40:00,38.12,38.21,38.12,38.2,132875.0,36.8873,36.9744,36.8873,36.9647,132875.0
2024-04-30 11:50:00,38.19,38.29,38.18,38.29,180459.0,36.9551,37.0518,36.9454,37.0518,180459.0
2024-04-30 12:00:00,38.29,38.29,38.19,38.23,185175.0,37.0518,37.0518,36.9551,36.9938,185175.0
2024-04-30 12:10:00,38.24,38.29,38.21,38.26,290448.0,37.0034,37.0518,36.9744,37.0228,290448.0
2024-04-30 12:20:00,38.26,38.33,38.25,38.3,687004.0,37.0228,37.0905,37.0131,37.0615,687004.0
2024-04-30 12:30:00,38.3,38.32,38.21,38.23,176387.0,37.0615,37.0809,36.9744,36.9938,176387.0
2024-04-30 12:40:00,38.23,38.25,38.2,38.22,131302.0,36.9938,37.0131,36.9647,36.9841,131302.0
2024-04-30 12:50:00,38.23,38.28,38.22,38.26,187113.0,36.9938,37.0421,36.9841,37.0228,187113.0
2024-04-30 13:00:00,38.25,38.25,38.17,38.2,177539.0,37.0131,37.0131,36.9357,36.9647,177539.0
2024-04-30 13:10:00,38.2,38.22,38.17,38.2,136877.0,36.9647,36.9841,36.9357,36.9647,136877.0
2024-04-30 13:20:00,38.2,38.22,38.11,38.14,298042.0,36.9647,36.9841,36.8776,36.9067,298042.0
2024-04-30 13:30:00,38.14,38.16,38.09,38.11,210121.0,36.9067,36.926,36.8583,36.8776,210121.0
2024-04-30 13:40:00,38.11,38.14,38.04,38.13,266358.0,36.8776,36.9067,36.8099,36.897,266358.0
2024-04-30 13:50:00,38.14,38.15,38.1,38.14,164926.0,36.9067,36.9164,36.868,36.9067,164926.0
2024-04-30 14:00:00,38.14,38.16,38.11,38.13,419849.0,36.9067,36.926,36.8776,36.897,419849.0
2024-04-30 14:10:00,38.14,38.14,38.07,38.1,295624.0,36.9067,36.9067,36.8389,36.868,295624.0
2024-04-30 14:20:00,38.1,38.18,38.09,38.11,213423.0,36.868,36.9454,36.8583,36.8776,213423.0
2024-04-30 14:30:00,38.11,38.11,38.04,38.05,153281.0,36.8776,36.8776,36.8099,36.8196,153281.0
2024-04-30 14:40:00,38.05,38.1,38.02,38.09,278988.0,36.8196,36.868,36.7906,36.8583,278988.0
2024-04-30 14:50:00,38.09,38.12,38.04,38.12,180506.0,36.8583,36.8873,36.8099,36.8873,180506.0
2024-04-30 15:00:00,38.11,38.13,38.11,38.13,268636.0,36.8776,36.897,36.8776,36.897,268636.0
2024-04-30 15:10:00,38.12,38.16,38.08,38.12,366628.0,36.8873,36.926,36.8486,36.8873,366628.0
2024-04-30 15:20:00,38.11,38.15,38.1,38.14,257275.0,36.8776,36.9164,36.868,36.9067,257275.0
2024-04-30 15:30:00,38.14,38.16,38.09,38.12,353965.0,36.9067,36.926,36.8583,36.8873,353965.0
2024-04-30 15:40:00,38.12,38.19,38.09,38.16,481667.0,36.8873,36.9551,36.8583,36.926,481667.0
2024-04-30 15:50:00,38.17,38.2,38.08,38.09,2423462.0,36.9357,36.9647,36.8486,36.8583,2423462.0
2024-05-01 09:30:00,38.05,38.47,38.02,38.34,406508.0,36.8196,37.226,36.7906,37.1002,406508.0
2024-05-01 09:40:00,38.34,38.42,38.29,38.41,384142.0,37.1002,37.1776,37.0518,37.1679,384142.0
2024-05-01 09:50:00,38.41,38.54,38.38,38.47,262054.0,37.1679,37.2937,37.1389,37.226,262054.0
2024-05-01 10:00:00,38.47,38.54,38.42,38.52,222952.0,37.226,37.2937,37.1776,37.2744,222952.0
2024-05-01 10:10:00,38.51,38.54,38.39,38.43,540084.0,37.2647,37.2937,37.1486,37.1873,540084.0
2024-05-01 10:20:00,38.42,38.47,38.35,38.42,191752.0,37.1776,37.226,37.1099,37.1776,191752.0
2024-05-01 10:30:00,38.42,38.43,38.34,38.35,261224.0,37.1776,37.1873,37.1002,37.1099,261224.0
2024-05-01 10:40:00,38.35,38.35,38.23,38.27,318090.0,37.1099,37.1099,36.9938,37.0325,318090.0
2024-05-01 10:50:00,38.28,38.31,38.26,38.29,554679.0,37.0421,37.0712,37.0228,37.0518,554679.0
2024-05-01 11:00:00,38.29,38.3,38.25,38.27,162381.0,37.0518,37.0615,37.0131,37.0325,162381.0
2024-05-01 11:10:00,38.28,38.36,38.26,38.34,246961.0,37.0421,37.1196,37.0228,37.1002,246961.0
2024-05-01 11:20:00,38.34,38.45,38.34,38.39,319897.0,37.1002,37.2066,37.1002,37.1486,319897.0
2024-05-01 11:30:00,38.39,38.43,38.37,38.39,264241.0,37.1486,37.1873,37.1292,37.1486,264241.0
2024-05-01 11:40:00,38.39,38.39,38.33,38.35,288763.0,37.1486,37.1486,37.0905,37.1099,288763.0
2024-05-01 11:50:00,38.36,38.43,38.34,38.43,182670.0,37.1196,37.1873,37.1002,37.1873,182670.0
2024-05-01 12:00:00,38.43,38.48,38.39,38.41,333849.0,37.1873,37.2357,37.1486,37.1679,333849.0
2024-05-01 12:10:00,38.41,38.42,38.33,38.41,346652.0,37.1679,37.1776,37.0905,37.1679,346652.0
2024-05-01 12:20:00,38.41,38.47,38.37,38.38,225674.0,37.1679,37.226,37.1292,37.1389,225674.0
2024-05-01 12:30:00,38.37,38.41,38.31,38.34,329202.0,37.1292,37.1679,37.0712,37.1002,329202.0
2024-05-01 12:40:00,38.35,38.37,38.34,38.35,256832.0,37.1099,37.1292,37.1002,37.1099,256832.0
2024-05-01 12:50:00,38.36,38.36,38.25,38.26,263402.0,37.1196,37.1196,37.0131,37.0228,263402.0
2024-05-01 13:00:00,38.26,38.3,38.22,38.25,219257.0,37.0228,37.0615,36.9841,37.0131,219257.0
2024-05-01 13:10:00,38.26,38.27,38.2,38.22,203734.0,37.0228,37.0325,36.9647,36.9841,203734.0
2024-05-01 13:20:00,38.22,38.23,38.17,38.19,135834.0,36.9841,36.9938,36.9357,36.9551,135834.0
2024-05-01 13:30:00,38.19,38.22,38.17,38.19,136724.0,36.9551,36.9841,36.9357,36.9551,136724.0
2024-05-01 13:40:00,38.19,38.22,38.15,38.2,242074.0,36.9551,36.9841,36.9164,36.9647,242074.0
2024-05-01 13:50:00,38.2,38.2,38.15,38.2,121836.0,36.9647,36.9647,36.9164,36.9647,121836.0
2024-05-01 14:00:00,38.19,38.26,38.11,38.12,359935.0,36.9551,37.0228,36.8776,36.8873,359935.0
2024-05-01 14:10:00,38.11,38.24,38.1,38.19,184991.0,36.8776,37.0034,36.868,36.9551,184991.0
2024-05-01 14:20:00,38.18,38.22,38.17,38.22,136054.0,36.9454,36.9841,36.9357,36.9841,136054.0
2024-05-01 14:30:00,38.21,38.27,38.11,38.27,488272.0,36.9744,37.0325,36.8776,37.0325,488272.0
2024-05-01 14:40:00,38.26,38.45,38.23,38.44,410668.0,37.0228,37.2066,36.9938,37.197,410668.0
2024-05-01 14:50:00,38.44,38.55,38.42,38.52,949742.0,37.197,37.3034,37.1776,37.2744,949742.0
2024-05-01 15:00:00,38.52,38.56,38.47,38.54,345140.0,37.2744,37.3131,37.226,37.2937,345140.0
2024-05-01 15:10:00,38.54,38.65,38.53,38.61,320236.0,37.2937,37.4002,37.2841,37.3615,320236.0
2024-05-01 15:20:00,38.62,38.7,38.55,38.64,395813.0,37.3712,37.4486,37.3034,37.3905,395813.0
2024-05-01 15:30:00,38.64,38.64,38.48,38.5,448767.0,37.3905,37.3905,37.2357,37.255,448767.0
2024-05-01 15:40:00,38.49,38.53,38.37,38.39,438938.0,37.2454,37.2841,37.1292,37.1486,438938.0
2024-05-01 15:50:00,38.39,38.42,38.16,38.17,1792592.0,37.1486,37.1776,36.926,36.9357,1792592.0
2024-05-02 09:30:00,38.54,38.75,38.24,38.31,517854.0,37.2937,37.4969,37.0034,37.0712,517854.0
2024-05-02 09:40:00,38.31,38.32,38.07,38.16,269191.0,37.0712,37.0809,36.8389,36.926,269191.0
2024-05-02 09:50:00,38.16,38.33,38.13,38.3,234278.0,36.926,37.0905,36.897,37.0615,234278.0
2024-05-02 10:00:00,38.31,38.39,38.26,38.32,233271.0,37.0712,37.1486,37.0228,37.0809,233271.0
2024-05-02 10:10:00,38.32,38.37,38.29,38.31,204075.0,37.0809,37.1292,37.0518,37.0712,204075.0
2024-05-02 10:20:00,38.3,38.35,38.22,38.25,280519.0,37.0615,37.1099,36.9841,37.0131,280519.0
2024-05-02 10:30:00,38.24,38.25,38.19,38.21,160372.0,37.0034,37.0131,36.9551,36.9744,160372.0
2024-05-02 10:40:00,38.21,38.24,38.15,38.22,247511.0,36.9744,37.0034,36.9164,36.9841,247511.0
2024-05-02 10:50:00,38.21,38.37,38.2,38.34,270656.0,36.9744,37.1292,36.9647,37.1002,270656.0
2024-05-02 11:00:00,38.35,38.44,38.34,38.42,205609.0,37.1099,37.197,37.1002,37.1776,205609.0
2024-05-02 11:10:00,38.41,38.48,38.34,38.36,425233.0,37.1679,37.2357,37.1002,37.1196,425233.0
2024-05-02 11:20:00,38.36,38.37,38.22,38.25,299608.0,37.1196,37.1292,36.9841,37.0131,299608.0
2024-05-02 11:30:00,38.23,38.28,38.18,38.2,372073.0,36.9938,37.0421,36.9454,36.9647,372073.0
2024-05-02 11:40:00,38.2,38.24,38.18,38.22,170824.0,36.9647,37.0034,36.9454,36.9841,170824.0
2024-05-02 11:50:00,38.21,38.27,38.2,38.22,162176.0,36.9744,37.0325,36.9647,36.9841,162176.0
2024-05-02 12:00:00,38.23,38.27,38.2,38.23,141466.0,36.9938,37.0325,36.9647,36.9938,141466.0
2024-05-02 12:10:00,38.23,38.25,38.17,38.22,149932.0,36.9938,37.0131,36.9357,36.9841,149932.0
2024-05-02 12:20:00,38.22,38.3,38.2,38.25,142889.0,36.9841,37.0615,36.9647,37.0131,142889.0
2024-05-02 12:30:00,38.25,38.26,38.11,38.2,279488.0,37.0131,37.0228,36.8776,36.9647,279488.0
2024-05-02 12:40:00,38.21,38.23,38.18,38.21,143722.0,36.9744,36.9938,36.9454,36.9744,143722.0
2024-05-02 12:50:00,38.21,38.22,38.17,38.18,148256.0,36.9744,36.9841,36.9357,36.9454,148256.0
2024-05-02 13:00:00,38.18,38.23,38.16,38.2,308235.0,36.9454,36.9938,36.926,36.9647,308235.0
2024-05-02 13:10:00,38.2,38.2,38.14,38.14,264238.0,36.9647,36.9647,36.9067,36.9067,264238.0
2024-05-02 13:20:00,38.15,38.3,38.14,38.3,169492.0,36.9164,37.0615,36.9067,37.0615,169492.0
2024-05-02 13:30:00,38.3,38.31,38.25,38.27,310964.0,37.0615,37.0712,37.0131,37.0325,310964.0
2024-05-02 13:40:00,38.27,38.35,38.26,38.34,213135.0,37.0325,37.1099,37.0228,37.1002,213135.0
2024-05-02 13:50:00,38.35,38.42,38.34,38.42,176431.0,37.1099,37.1776,37.1002,37.1776,176431.0
2024-05-02 14:00:00,38.42,38.42,38.34,38.36,435937.0,37.1776,37.1776,37.1002,37.1196,435937.0
2024-05-02 14:10:00,38.36,38.39,38.33,38.35,264326.0,37.1196,37.1486,37.0905,37.1099,264326.0
2024-05-02 14:20:00,38.36,38.38,38.31,38.36,384976.0,37.1196,37.1389,37.0712,37.1196,384976.0
2024-05-02 14:30:00,38.35,38.39,38.32,38.37,223574.0,37.1099,37.1486,37.0809,37.1292,223574.0
2024-05-02 14:40:00,38.37,38.39,38.33,38.39,197918.0,37.1292,37.1486,37.0905,37.1486,197918.0
2024-05-02 14:50:00,38.39,38.45,38.37,38.44,415203.0,37.1486,37.2066,37.1292,37.197,415203.0
2024-05-02 15:00:00,38.44,38.44,38.36,38.43,215772.0,37.197,37.197,37.1196,37.1873,215772.0
2024-05-02 15:10:00,38.43,38.48,38.42,38.43,224919.0,37.1873,37.2357,37.1776,37.1873,224919.0
2024-05-02 15:20:00,38.42,38.45,38.36,38.37,284841.0,37.1776,37.2066,37.1196,37.1292,284841.0
2024-05-02 15:30:00,38.37,38.38,38.3,38.34,301634.0,37.1292,37.1389,37.0615,37.1002,301634.0
2024-05-02 15:40:00,38.34,38.35,38.22,38.24,417979.0,37.1002,37.1099,36.9841,37.0034,417979.0
2024-05-02 15:50:00,38.24,38.36,38.2,38.36,1814335.0,37.0034,37.1196,36.9647,37.1196,1814335.0
2024-05-03 09:30:00,38.45,38.84,38.45,38.73,349030.0,37.2066,37.584,37.2066,37.4776,349030.0
2024-05-03 09:40:00,38.73,38.73,38.55,38.63,201060.0,37.4776,37.4776,37.3034,37.3808,201060.0
2024-05-03 09:50:00,38.64,38.72,38.59,38.67,172620.0,37.3905,37.4679,37.3421,37.4195,172620.0
2024-05-03 10:00:00,38.68,38.79,38.48,38.5,402693.0,37.4292,37.5357,37.2357,37.255,402693.0
2024-05-03 10:10:00,38.49,38.51,38.37,38.48,369106.0,37.2454,37.2647,37.1292,37.2357,369106.0
2024-05-03 10:20:00,38.49,38.56,38.44,38.48,323257.0,37.2454,37.3131,37.197,37.2357,323257.0
2024-05-03 10:30:00,38.48,38.57,38.46,38.55,237153.0,37.2357,37.3228,37.2163,37.3034,237153.0
2024-05-03 10:40:00,38.55,38.58,38.47,38.54,200275.0,37.3034,37.3324,37.226,37.2937,200275.0
2024-05-03 10:50:00,38.54,38.54,38.43,38.46,170499.0,37.2937,37.2937,37.1873,37.2163,170499.0
2024-05-03 11:00:00,38.47,38.59,38.45,38.52,335845.0,37.226,37.3421,37.2066,37.2744,335845.0
2024-05-03 11:10:00,38.53,38.65,38.51,38.63,159807.0,37.2841,37.4002,37.2647,37.3808,159807.0
2024-05-03 11:20:00,38.63,38.69,38.6,38.61,129789.0,37.3808,37.4389,37.3518,37.3615,129789.0
2024-05-03 11:30:00,38.61,38.65,38.57,38.61,206517.0,37.3615,37.4002,37.3228,37.3615,206517.0
2024-05-03 11:40:00,38.62,38.69,38.61,38.64,248825.0,37.3712,37.4389,37.3615,37.3905,248825.0
2024-05-03 11:50:00,38.64,38.69,38.63,38.65,143763.0,37.3905,37.4389,37.3808,37.4002,143763.0
2024-05-03 12:00:00,38.65,38.72,38.62,38.71,136901.0,37.4002,37.4679,37.3712,37.4582,136901.0
2024-05-03 12:10:00,38.71,38.73,38.68,38.7,155397.0,37.4582,37.4776,37.4292,37.4486,155397.0
2024-05-03 12:20:00,38.69,38.73,38.65,38.69,172991.0,37.4389,37.4776,37.4002,37.4389,172991.0
2024-05-03 12:30:00,38.69,38.71,38.62,38.63,168541.0,37.4389,37.4582,37.3712,37.3808,168541.0
2024-05-03 12:40:00,38.63,38.65,38.57,38.57,146056.0,37.3808,37.4002,37.3228,37.3228,146056.0
2024-05-03 12:50:00,38.58,38.59,38.54,38.59,339405.0,37.3324,37.3421,37.2937,37.3421,339405.0
2024-05-03 13:00:00,38.58,38.62,38.54,38.55,168844.0,37.3324,37.3712,37.2937,37.3034,168844.0
2024-05-03 13:10:00,38.55,38.55,38.51,38.52,235071.0,37.3034,37.3034,37.2647,37.2744,235071.0
2024-05-03 13:20:00,38.52,38.57,38.49,38.57,157007.0,37.2744,37.3228,37.2454,37.3228,157007.0
2024-05-03 13:30:00,38.57,38.59,38.52,38.57,153126.0,37.3228,37.3421,37.2744,37.3228,153126.0
2024-05-03 13:40:00,38.57,38.63,38.56,38.61,149299.0,37.3228,37.3808,37.3131,37.3615,149299.0
2024-05-03 13:50:00,38.62,38.65,38.57,38.63,195967.0,37.3712,37.4002,37.3228,37.3808,195967.0
2024-05-03 14:00:00,38.64,38.67,38.59,38.59,149104.0,37.3905,37.4195,37.3421,37.3421,149104.0
2024-05-03 14:10:00,38.6,38.6,38.49,38.54,201113.0,37.3518,37.3518,37.2454,37.2937,201113.0
2024-05-03 14:20:00,38.54,38.54,38.49,38.51,135453.0,37.2937,37.2937,37.2454,37.2647,135453.0
2024-05-03 14:30:00,38.51,38.55,38.5,38.51,132765.0,37.2647,37.3034,37.255,37.2647,132765.0
2024-05-03 14:40:00,38.52,38.54,38.46,38.5,662363.0,37.2744,37.2937,37.2163,37.255,662363.0
2024-05-03 14:50:00,38.51,38.56,38.48,38.54,243297.0,37.2647,37.3131,37.2357,37.2937,243297.0
2024-05-03 15:00:00,38.53,38.57,38.53,38.55,195903.0,37.2841,37.3228,37.2841,37.3034,195903.0
2024-05-03 15:10:00,38.55,38.61,38.54,38.59,284671.0,37.3034,37.3615,37.2937,37.3421,284671.0
2024-05-03 15:20:00,38.59,38.62,38.54,38.59,329204.0,37.3421,37.3712,37.2937,37.3421,329204.0
2024-05-03 15:30:00,38.58,38.61,38.53,38.59,423370.0,37.3324,37.3615,37.2841,37.3421,423370.0
2024-05-03 15:40:00,38.59,38.66,38.58,38.6,501296.0,37.3421,37.4099,37.3324,37.3518,501296.0
2024-05-03 15:50:00,38.6,38.71,38.59,38.68,1787703.0,37.3518,37.4582,37.3421,37.4292,1787703.0
2024-05-06 09:30:00,38.78,39.06,38.76,38.84,334799.0,37.526,37.7969,37.5066,37.584,334799.0
2024-05-06 09:40:00,38.84,38.89,38.71,38.76,315884.0,37.584,37.6324,37.4582,37.5066,315884.0
2024-05-06 09:50:00,38.76,38.79,38.63,38.66,216845.0,37.5066,37.5357,37.3808,37.4099,216845.0
2024-05-06 10:00:00,38.66,38.81,38.65,38.8,258571.0,37.4099,37.555,37.4002,37.5453,258571.0
2024-05-06 10:10:00,38.79,38.83,38.74,38.8,161858.0,37.5357,37.5744,37.4873,37.5453,161858.0
2024-05-06 10:20:00,38.8,38.84,38.74,38.75,252800.0,37.5453,37.584,37.4873,37.4969,252800.0
2024-05-06 10:30:00,38.75,38.81,38.74,38.79,211551.0,37.4969,37.555,37.4873,37.5357,211551.0
2024-05-06 10:40:00,38.8,38.89,38.78,38.82,266968.0,37.5453,37.6324,37.526,37.5647,266968.0
2024-05-06 10:50:00,38.83,38.83,38.74,38.81,331735.0,37.5744,37.5744,37.4873,37.555,331735.0
2024-05-06 11:00:00,38.8,38.81,38.71,38.73,254532.0,37.5453,37.555,37.4582,37.4776,254532.0
2024-05-06 11:10:00,38.73,38.79,38.71,38.76,410233.0,37.4776,37.5357,37.4582,37.5066,410233.0
2024-05-06 11:20:00,38.76,38.79,38.72,38.72,338310.0,37.5066,37.5357,37.4679,37.4679,338310.0
2024-05-06 11:30:00,38.73,38.73,38.64,38.69,905858.0,37.4776,37.4776,37.3905,37.4389,905858.0
2024-05-06 11:40:00,38.69,38.69,38.59,38.61,308256.0,37.4389,37.4389,37.3421,37.3615,308256.0
2024-05-06 11:50:00,38.61,38.64,38.54,38.55,272732.0,37.3615,37.3905,37.2937,37.3034,272732.0
2024-05-06 12:00:00,38.54,38.56,38.5,38.52,254845.0,37.2937,37.3131,37.255,37.2744,254845.0
2024-05-06 12:10:00,38.51,38.54,38.47,38.5,280976.0,37.2647,37.2937,37.226,37.255,280976.0
2024-05-06 12:20:00,38.5,38.57,38.48,38.56,417070.0,37.255,37.3228,37.2357,37.3131,417070.0
2024-05-06 12:30:00,38.55,38.61,38.54,38.58,266457.0,37.3034,37.3615,37.2937,37.3324,266457.0
2024-05-06 12:40:00,38.58,38.6,38.53,38.58,284279.0,37.3324,37.3518,37.2841,37.3324,284279.0
2024-05-06 12:50:00,38.59,38.61,38.56,38.57,265339.0,37.3421,37.3615,37.3131,37.3228,265339.0
2024-05-06 13:00:00,38.58,38.67,38.57,38.61,262995.0,37.3324,37.4195,37.3228,37.3615,262995.0
2024-05-06 13:10:00,38.61,38.62,38.56,38.56,193843.0,37.3615,37.3712,37.3131,37.3131,193843.0
2024-05-06 13:20:00,38.57,38.58,38.54,38.55,236808.0,37.3228,37.3324,37.2937,37.3034,236808.0
2024-05-06 13:30:00,38.55,38.62,38.48,38.5,388536.0,37.3034,37.3712,37.2357,37.255,388536.0
2024-05-06 13:40:00,38.5,38.54,38.49,38.51,215490.0,37.255,37.2937,37.2454,37.2647,215490.0
2024-05-06 13:50:00,38.51,38.52,38.48,38.51,262388.0,37.2647,37.2744,37.2357,37.2647,262388.0
2024-05-06 14:00:00,38.52,38.59,38.51,38.59,306063.0,37.2744,37.3421,37.2647,37.3421,306063.0
2024-05-06 14:10:00,38.59,38.6,38.52,38.53,416773.0,37.3421,37.3518,37.2744,37.2841,416773.0
2024-05-06 14:20:00,38.54,38.55,38.49,38.55,735818.0,37.2937,37.3034,37.2454,37.3034,735818.0
2024-05-06 14:30:00,38.55,38.55,38.48,38.49,529115.0,37.3034,37.3034,37.2357,37.2454,529115.0
2024-05-06 14:40:00,38.49,38.51,38.44,38.5,342069.0,37.2454,37.2647,37.197,37.255,342069.0
2024-05-06 14:50:00,38.5,38.51,38.45,38.47,278116.0,37.255,37.2647,37.2066,37.226,278116.0
2024-05-06 15:00:00,38.47,38.51,38.45,38.5,248697.0,37.226,37.2647,37.2066,37.255,248697.0
2024-05-06 15:10:00,38.49,38.51,38.47,38.49,327378.0,37.2454,37.2647,37.226,37.2454,327378.0
2024-05-06 15:20:00,38.49,38.5,38.43,38.45,409400.0,37.2454,37.255,37.1873,37.2066,409400.0
2024-05-06 15:30:00,38.45,38.48,38.42,38.47,597598.0,37.2066,37.2357,37.1776,37.226,597598.0
2024-05-06 15:40:00,38.47,38.51,38.46,38.49,769055.0,37.226,37.2647,37.2163,37.2454,769055.0
2024-05-06 15:50:00,38.48,38.51,38.44,38.48,2411256.0,37.2357,37.2647,37.197,37.2357,2411256.0
2024-05-07 09:30:00,38.7,38.7,38.37,38.42,653293.0,37.4486,37.4486,37.1292,37.1776,653293.0
2024-05-07 09:40:00,38.42,38.55,38.4,38.54,453823.0,37.1776,37.3034,37.1583,37.2937,453823.0
2024-05-07 09:50:00,38.55,38.6,38.47,38.53,665610.0,37.3034,37.3518,37.226,37.2841,665610.0
2024-05-07 10:00:00,38.54,38.61,38.48,38.59,592453.0,37.2937,37.3615,37.2357,37.3421,592453.0
2024-05-07 10:10:00,38.59,38.64,38.56,38.62,462966.0,37.3421,37.3905,37.3131,37.3712,462966.0
2024-05-07 10:20:00,38.62,38.62,38.49,38.59,309993.0,37.3712,37.3712,37.2454,37.3421,309993.0
2024-05-07 10:30:00,38.59,38.69,38.54,38.61,314181.0,37.3421,37.4389,37.2937,37.3615,314181.0
2024-05-07 10:40:00,38.61,38.66,38.57,38.63,388981.0,37.3615,37.4099,37.3228,37.3808,388981.0
2024-05-07 10:50:00,38.63,38.63,38.58,38.61,283693.0,37.3808,37.3808,37.3324,37.3615,283693.0
2024-05-07 11:00:00,38.61,38.65,38.57,38.61,268598.0,37.3615,37.4002,37.3228,37.3615,268598.0
2024-05-07 11:10:00,38.61,38.7,38.6,38.66,424540.0,37.3615,37.4486,37.3518,37.4099,424540.0
2024-05-07 11:20:00,38.66,38.72,38.63,38.63,340102.0,37.4099,37.4679,37.3808,37.3808,340102.0
2024-05-07 11:30:00,38.64,38.65,38.6,38.64,324579.0,37.3905,37.4002,37.3518,37.3905,324579.0
2024-05-07 11:40:00,38.64,38.65,38.58,38.59,238458.0,37.3905,37.4002,37.3324,37.3421,238458.0
2024-05-07 11:50:00,38.59,38.61,38.56,38.56,184430.0,37.3421,37.3615,37.3131,37.3131,184430.0
2024-05-07 12:00:00,38.57,38.62,38.56,38.58,205572.0,37.3228,37.3712,37.3131,37.3324,205572.0
2024-05-07 12:10:00,38.58,38.59,38.55,38.56,145227.0,37.3324,37.3421,37.3034,37.3131,145227.0
2024-05-07 12:20:00,38.57,38.63,38.55,38.59,194035.0,37.3228,37.3808,37.3034,37.3421,194035.0
2024-05-07 12:30:00,38.59,38.61,38.55,38.57,390613.0,37.3421,37.3615,37.3034,37.3228,390613.0
2024-05-07 12:40:00,38.58,38.58,38.46,38.46,229639.0,37.3324,37.3324,37.2163,37.2163,229639.0
2024-05-07 12:50:00,38.47,38.5,38.43,38.48,372919.0,37.226,37.255,37.1873,37.2357,372919.0
2024-05-07 13:00:00,38.48,38.51,38.48,38.49,197399.0,37.2357,37.2647,37.2357,37.2454,197399.0
2024-05-07 13:10:00,38.5,38.51,38.47,38.47,200874.0,37.255,37.2647,37.226,37.226,200874.0
2024-05-07 13:20:00,38.48,38.49,38.46,38.48,212030.0,37.2357,37.2454,37.2163,37.2357,212030.0
2024-05-07 13:30:00,38.48,38.5,38.44,38.48,381727.0,37.2357,37.255,37.197,37.2357,381727.0
2024-05-07 13:40:00,38.48,38.51,38.43,38.44,948834.0,37.2357,37.2647,37.1873,37.197,948834.0
2024-05-07 13:50:00,38.44,38.53,38.43,38.45,237861.0,37.197,37.2841,37.1873,37.2066,237861.0
2024-05-07 14:00:00,38.45,38.48,38.42,38.45,208329.0,37.2066,37.2357,37.1776,37.2066,208329.0
2024-05-07 14:10:00,38.45,38.5,38.44,38.48,193648.0,37.2066,37.255,37.197,37.2357,193648.0
2024-05-07 14:20:00,38.48,38.5,38.46,38.48,267252.0,37.2357,37.255,37.2163,37.2357,267252.0
2024-05-07 14:30:00,38.48,38.51,38.46,38.48,293836.0,37.2357,37.2647,37.2163,37.2357,293836.0
2024-05-07 14:40:00,38.48,38.54,38.48,38.51,264394.0,37.2357,37.2937,37.2357,37.2647,264394.0
2024-05-07 14:50:00,38.51,38.53,38.47,38.47,266293.0,37.2647,37.2841,37.226,37.226,266293.0
2024-05-07 15:00:00,38.48,38.52,38.44,38.5,290421.0,37.2357,37.2744,37.197,37.255,290421.0
2024-05-07 15:10:00,38.51,38.54,38.48,38.5,674058.0,37.2647,37.2937,37.2357,37.255,674058.0
2024-05-07 15:20:00,38.5,38.54,38.49,38.51,1449932.0,37.255,37.2937,37.2454,37.2647,1449932.0
2024-05-07 15:30:00,38.52,38.56,38.48,38.52,434438.0,37.2744,37.3131,37.2357,37.2744,434438.0
2024-05-07 15:40:00,38.52,38.53,38.47,38.52,417886.0,37.2744,37.2841,37.226,37.2744,417886.0
2024-05-07 15:50:00,38.52,38.53,38.42,38.49,1726824.0,37.2744,37.2841,37.1776,37.2454,1726824.0
2024-05-08 09:30:00,38.39,38.72,38.36,38.64,552450.0,37.1486,37.4679,37.1196,37.3905,552450.0
2024-05-08 09:40:00,38.63,38.92,38.6,38.89,751812.0,37.3808,37.6615,37.3518,37.6324,751812.0
2024-05-08 09:50:00,38.88,39.32,38.84,39.22,962832.0,37.6227,38.0485,37.584,37.9517,962832.0
2024-05-08 10:00:00,39.22,39.62,39.21,39.57,1658943.0,37.9517,38.3388,37.9421,38.2904,1658943.0
2024-05-08 10:10:00,39.56,39.63,39.39,39.49,1049612.0,38.2808,38.3485,38.1163,38.213,1049612.0
2024-05-08 10:20:00,39.48,39.61,39.46,39.57,601482.0,38.2033,38.3291,38.184,38.2904,601482.0
2024-05-08 10:30:00,39.57,39.68,39.48,39.68,493979.0,38.2904,38.3969,38.2033,38.3969,493979.0
2024-05-08 10:40:00,39.68,39.69,39.58,39.58,359019.0,38.3969,38.4066,38.3001,38.3001,359019.0
2024-05-08 10:50:00,39.59,39.73,39.57,39.7,380191.0,38.3098,38.4453,38.2904,38.4162,380191.0
2024-05-08 11:00:00,39.7,39.75,39.65,39.72,340345.0,38.4162,38.4646,38.3678,38.4356,340345.0
2024-05-08 11:10:00,39.72,39.8,39.69,39.72,499389.0,38.4356,38.513,38.4066,38.4356,499389.0
2024-05-08 11:20:00,39.72,39.77,39.68,39.7,346743.0,38.4356,38.484,38.3969,38.4162,346743.0
2024-05-08 11:30:00,39.7,39.78,39.69,39.75,338064.0,38.4162,38.4936,38.4066,38.4646,338064.0
2024-05-08 11:40:00,39.76,39.78,39.61,39.65,157220.0,38.4743,38.4936,38.3291,38.3678,157220.0
2024-05-08 11:50:00,39.65,39.68,39.6,39.68,159973.0,38.3678,38.3969,38.3195,38.3969,159973.0
2024-05-08 12:00:00,39.68,39.72,39.66,39.68,199623.0,38.3969,38.4356,38.3775,38.3969,199623.0
2024-05-08 12:10:00,39.68,39.75,39.67,39.7,187813.0,38.3969,38.4646,38.3872,38.4162,187813.0
2024-05-08 12:20:00,39.7,39.72,39.6,39.63,137001.0,38.4162,38.4356,38.3195,38.3485,137001.0
2024-05-08 12:30:00,39.63,39.63,39.52,39.59,263292.0,38.3485,38.3485,38.242,38.3098,263292.0
2024-05-08 12:40:00,39.58,39.6,39.52,39.54,130810.0,38.3001,38.3195,38.242,38.2614,130810.0
2024-05-08 12:50:00,39.54,39.58,39.52,39.55,270965.0,38.2614,38.3001,38.242,38.2711,270965.0
2024-05-08 13:00:00,39.55,39.61,39.54,39.54,149646.0,38.2711,38.3291,38.2614,38.2614,149646.0
2024-05-08 13:10:00,39.54,39.55,39.5,39.5,118042.0,38.2614,38.2711,38.2227,38.2227,118042.0
2024-05-08 13:20:00,39.5,39.54,39.49,39.53,155662.0,38.2227,38.2614,38.213,38.2517,155662.0
2024-05-08 13:30:00,39.53,39.56,39.46,39.48,257216.0,38.2517,38.2808,38.184,38.2033,257216.0
2024-05-08 13:40:00,39.48,39.52,39.47,39.47,228585.0,38.2033,38.242,38.1937,38.1937,228585.0
2024-05-08 13:50:00,39.48,39.5,39.46,39.48,151859.0,38.2033,38.2227,38.184,38.2033,151859.0
2024-05-08 14:00:00,39.48,39.53,39.46,39.49,254020.0,38.2033,38.2517,38.184,38.213,254020.0
2024-05-08 14:10:00,39.5,39.5,39.44,39.44,197006.0,38.2227,38.2227,38.1646,38.1646,197006.0
2024-05-08 14:20:00,39.45,39.46,39.4,39.41,131417.0,38.1743,38.184,38.1259,38.1356,131417.0
2024-05-08 14:30:00,39.41,39.43,39.33,39.34,222483.0,38.1356,38.155,38.0582,38.0679,222483.0
2024-05-08 14:40:00,39.34,39.37,39.26,39.27,275311.0,38.0679,38.0969,37.9905,38.0001,275311.0
2024-05-08 14:50:00,39.27,39.29,39.2,39.21,252674.0,38.0001,38.0195,37.9324,37.9421,252674.0
2024-05-08 15:00:00,39.21,39.24,39.15,39.15,280626.0,37.9421,37.9711,37.884,37.884,280626.0
2024-05-08 15:10:00,39.15,39.17,39.12,39.13,437526.0,37.884,37.9034,37.855,37.8647,437526.0
2024-05-08 15:20:00,39.14,39.17,39.07,39.11,795033.0,37.8743,37.9034,37.8066,37.8453,795033.0
2024-05-08 15:30:00,39.11,39.11,39.04,39.05,406561.0,37.8453,37.8453,37.7776,37.7872,406561.0
2024-05-08 15:40:00,39.05,39.13,39.05,39.07,410512.0,37.7872,37.8647,37.7872,37.8066,410512.0
2024-05-08 15:50:00,39.07,39.08,39.01,39.05,1359262.0,37.8066,37.8163,37.7485,37.7872,1359262.0
2024-05-09 09:30:00,39.01,39.06,38.56,38.77,586902.0,37.7485,37.7969,37.3131,37.5163,586902.0
2024-05-09 09:40:00,38.76,38.94,38.72,38.88,353834.0,37.5066,37.6808,37.4679,37.6227,353834.0
2024-05-09 09:50:00,38.88,39.03,38.87,38.94,224389.0,37.6227,37.7679,37.6131,37.6808,224389.0
2024-05-09 10:00:00,38.93,38.98,38.9,38.93,186251.0,37.6711,37.7195,37.6421,37.6711,186251.0
2024-05-09 10:10:00,38.94,39.11,38.92,39.03,419730.0,37.6808,37.8453,37.6615,37.7679,419730.0
2024-05-09 10:20:00,39.03,39.11,38.97,38.98,244637.0,37.7679,37.8453,37.7098,37.7195,244637.0
2024-05-09 10:30:00,38.98,39.01,38.93,39.0,280967.0,37.7195,37.7485,37.6711,37.7389,280967.0
2024-05-09 10:40:00,39.0,39.04,38.98,39.0,218528.0,37.7389,37.7776,37.7195,37.7389,218528.0
2024-05-09 10:50:00,39.01,39.1,38.98,39.02,290139.0,37.7485,37.8356,37.7195,37.7582,290139.0
2024-05-09 11:00:00,39.02,39.06,38.91,38.91,1006489.0,37.7582,37.7969,37.6518,37.6518,1006489.0
2024-05-09 11:10:00,38.91,38.98,38.9,38.95,285022.0,37.6518,37.7195,37.6421,37.6905,285022.0
2024-05-09 11:20:00,38.95,38.96,38.87,38.94,472334.0,37.6905,37.7002,37.6131,37.6808,472334.0
2024-05-09 11:30:00,38.95,38.95,38.86,38.89,252891.0,37.6905,37.6905,37.6034,37.6324,252891.0
2024-05-09 11:40:00,38.89,38.9,38.8,38.84,285528.0,37.6324,37.6421,37.5453,37.584,285528.0
2024-05-09 11:50:00,38.85,38.85,38.75,38.79,284588.0,37.5937,37.5937,37.4969,37.5357,284588.0
2024-05-09 12:00:00,38.8,38.8,38.72,38.73,729885.0,37.5453,37.5453,37.4679,37.4776,729885.0
2024-05-09 12:10:00,38.73,38.75,38.69,38.73,241092.0,37.4776,37.4969,37.4389,37.4776,241092.0
2024-05-09 12:20:00,38.73,38.75,38.69,38.72,530942.0,37.4776,37.4969,37.4389,37.4679,530942.0
2024-05-09 12:30:00,38.73,38.77,38.7,38.72,360093.0,37.4776,37.5163,37.4486,37.4679,360093.0
2024-05-09 12:40:00,38.72,38.75,38.68,38.7,287926.0,37.4679,37.4969,37.4292,37.4486,287926.0
2024-05-09 12:50:00,38.71,38.72,38.61,38.65,378643.0,37.4582,37.4679,37.3615,37.4002,378643.0
2024-05-09 13:00:00,38.65,38.74,38.64,38.7,275247.0,37.4002,37.4873,37.3905,37.4486,275247.0
2024-05-09 13:10:00,38.7,38.72,38.67,38.68,155118.0,37.4486,37.4679,37.4195,37.4292,155118.0
2024-05-09 13:20:00,38.68,38.69,38.65,38.68,208909.0,37.4292,37.4389,37.4002,37.4292,208909.0
2024-05-09 13:30:00,38.67,38.68,38.63,38.65,221814.0,37.4195,37.4292,37.3808,37.4002,221814.0
2024-05-09 13:40:00,38.65,38.71,38.64,38.7,727376.0,37.4002,37.4582,37.3905,37.4486,727376.0
2024-05-09 13:50:00,38.7,38.73,38.67,38.73,270168.0,37.4486,37.4776,37.4195,37.4776,270168.0
2024-05-09 14:00:00,38.73,38.75,38.71,38.75,275536.0,37.4776,37.4969,37.4582,37.4969,275536.0
2024-05-09 14:10:00,38.75,38.75,38.66,38.68,320778.0,37.4969,37.4969,37.4099,37.4292,320778.0
2024-05-09 14:20:00,38.68,38.7,38.66,38.7,143853.0,37.4292,37.4486,37.4099,37.4486,143853.0
2024-05-09 14:30:00,38.7,38.73,38.65,38.66,606026.0,37.4486,37.4776,37.4002,37.4099,606026.0
2024-05-09 14:40:00,38.66,38.69,38.64,38.66,183234.0,37.4099,37.4389,37.3905,37.4099,183234.0
2024-05-09 14:50:00,38.66,38.69,38.65,38.68,221829.0,37.4099,37.4389,37.4002,37.4292,221829.0
2024-05-09 15:00:00,38.69,38.69,38.48,38.64,760601.0,37.4389,37.4389,37.2357,37.3905,760601.0
2024-05-09 15:10:00,38.64,38.65,38.57,38.59,407983.0,37.3905,37.4002,37.3228,37.3421,407983.0
2024-05-09 15:20:00,38.59,38.61,38.49,38.52,459697.0,37.3421,37.3615,37.2454,37.2744,459697.0
2024-05-09 15:30:00,38.52,38.52,38.4,38.44,1104986.0,37.2744,37.2744,37.1583,37.197,1104986.0
2024-05-09 15:40:00,38.45,38.57,38.43,38.55,735613.0,37.2066,37.3228,37.1873,37.3034,735613.0
2024-05-09 15:50:00,38.55,38.59,38.49,38.52,3146887.0,37.3034,37.3421,37.2454,37.2744,3146887.0
2024-05-10 09:30:00,38.37,38.7,38.33,38.7,604798.0,37.1292,37.4486,37.0905,37.4486,604798.0
2024-05-10 09:40:00,38.7,38.96,38.64,38.88,981752.0,37.4486,37.7002,37.3905,37.6227,981752.0
2024-05-10 09:50:00,38.88,38.91,38.72,38.75,348965.0,37.6227,37.6518,37.4679,37.4969,348965.0
2024-05-10 10:00:00,38.74,38.88,38.66,38.76,489049.0,37.4873,37.6227,37.4099,37.5066,489049.0
2024-05-10 10:10:00,38.77,38.79,38.69,38.71,198318.0,37.5163,37.5357,37.4389,37.4582,198318.0
2024-05-10 10:20:00,38.71,38.85,38.69,38.84,331917.0,37.4582,37.5937,37.4389,37.584,331917.0
2024-05-10 10:30:00,38.85,39.0,38.83,38.99,363244.0,37.5937,37.7389,37.5744,37.7292,363244.0
2024-05-10 10:40:00,38.99,39.05,38.95,39.03,271749.0,37.7292,37.7872,37.6905,37.7679,271749.0
2024-05-10 10:50:00,39.02,39.09,38.99,39.08,209080.0,37.7582,37.826,37.7292,37.8163,209080.0
2024-05-10 11:00:00,39.08,39.16,39.07,39.13,187083.0,37.8163,37.8937,37.8066,37.8647,187083.0
2024-05-10 11:10:00,39.13,39.14,39.04,39.13,268271.0,37.8647,37.8743,37.7776,37.8647,268271.0
2024-05-10 11:20:00,39.13,39.19,39.1,39.16,162836.0,37.8647,37.9227,37.8356,37.8937,162836.0
2024-05-10 11:30:00,39.15,39.21,39.14,39.19,159218.0,37.884,37.9421,37.8743,37.9227,159218.0
2024-05-10 11:40:00,39.2,39.22,39.14,39.19,194093.0,37.9324,37.9517,37.8743,37.9227,194093.0
2024-05-10 11:50:00,39.19,39.3,39.18,39.29,220242.0,37.9227,38.0292,37.913,38.0195,220242.0
2024-05-10 12:00:00,39.29,39.3,39.23,39.28,171237.0,38.0195,38.0292,37.9614,38.0098,171237.0
2024-05-10 12:10:00,39.29,39.3,39.26,39.29,157325.0,38.0195,38.0292,37.9905,38.0195,157325.0
2024-05-10 12:20:00,39.3,39.31,39.24,39.3,246057.0,38.0292,38.0388,37.9711,38.0292,246057.0
2024-05-10 12:30:00,39.29,39.31,39.25,39.29,170610.0,38.0195,38.0388,37.9808,38.0195,170610.0
2024-05-10 12:40:00,39.3,39.36,39.29,39.34,126411.0,38.0292,38.0872,38.0195,38.0679,126411.0
2024-05-10 12:50:00,39.34,39.36,39.31,39.36,117920.0,38.0679,38.0872,38.0388,38.0872,117920.0
2024-05-10 13:00:00,39.36,39.37,39.27,39.28,107464.0,38.0872,38.0969,38.0001,38.0098,107464.0
2024-05-10 13:10:00,39.29,39.3,39.23,39.26,149121.0,38.0195,38.0292,37.9614,37.9905,149121.0
2024-05-10 13:20:00,39.26,39.31,39.23,39.27,144827.0,37.9905,38.0388,37.9614,38.0001,144827.0
2024-05-10 13:30:00,39.27,39.28,39.23,39.25,135579.0,38.0001,38.0098,37.9614,37.9808,135579.0
2024-05-10 13:40:00,39.25,39.29,39.24,39.28,125142.0,37.9808,38.0195,37.9711,38.0098,125142.0
2024-05-10 13:50:00,39.29,39.29,39.2,39.22,124286.0,38.0195,38.0195,37.9324,37.9517,124286.0
2024-05-10 14:00:00,39.22,39.22,39.18,39.19,113291.0,37.9517,37.9517,37.913,37.9227,113291.0
2024-05-10 14:10:00,39.2,39.29,39.19,39.28,123203.0,37.9324,38.0195,37.9227,38.0098,123203.0
2024-05-10 14:20:00,39.29,39.29,39.21,39.23,190216.0,38.0195,38.0195,37.9421,37.9614,190216.0
2024-05-10 14:30:00,39.22,39.26,39.2,39.26,172093.0,37.9517,37.9905,37.9324,37.9905,172093.0
2024-05-10 14:40:00,39.26,39.3,39.23,39.28,197100.0,37.9905,38.0292,37.9614,38.0098,197100.0
2024-05-10 14:50:00,39.29,39.33,39.28,39.3,240774.0,38.0195,38.0582,38.0098,38.0292,240774.0
2024-05-10 15:00:00,39.3,39.33,39.27,39.33,165926.0,38.0292,38.0582,38.0001,38.0582,165926.0
2024-05-10 15:10:00,39.32,39.38,39.32,39.37,227533.0,38.0485,38.1066,38.0485,38.0969,227533.0
2024-05-10 15:20:00,39.37,39.43,39.37,39.42,241502.0,38.0969,38.155,38.0969,38.1453,241502.0
2024-05-10 15:30:00,39.41,39.45,39.38,39.39,298018.0,38.1356,38.1743,38.1066,38.1163,298018.0
2024-05-10 15:40:00,39.39,39.39,39.34,39.36,384625.0,38.1163,38.1163,38.0679,38.0872,384625.0
2024-05-10 15:50:00,39.36,39.38,39.28,39.29,1387821.0,38.0872,38.1066,38.0098,38.0195,1387821.0
2024-05-13 09:30:00,39.54,39.66,39.35,39.46,399486.0,38.2614,38.3775,38.0775,38.184,399486.0
2024-05-13 09:40:00,39.46,39.56,39.37,39.51,230238.0,38.184,38.2808,38.0969,38.2324,230238.0
2024-05-13 09:50:00,39.52,39.66,39.48,39.62,192031.0,38.242,38.3775,38.2033,38.3388,192031.0
2024-05-13 10:00:00,39.63,39.68,39.54,39.59,244791.0,38.3485,38.3969,38.2614,38.3098,244791.0
2024-05-13 10:10:00,39.59,39.61,39.48,39.51,162083.0,38.3098,38.3291,38.2033,38.2324,162083.0
2024-05-13 10:20:00,39.5,39.54,39.45,39.48,119751.0,38.2227,38.2614,38.1743,38.2033,119751.0
2024-05-13 10:30:00,39.48,39.53,39.45,39.52,153765.0,38.2033,38.2517,38.1743,38.242,153765.0
2024-05-13 10:40:00,39.52,39.58,39.51,39.57,171206.0,38.242,38.3001,38.2324,38.2904,171206.0
2024-05-13 10:50:00,39.56,39.6,39.52,39.55,134177.0,38.2808,38.3195,38.242,38.2711,134177.0
2024-05-13 11:00:00,39.55,39.59,39.51,39.55,246473.0,38.2711,38.3098,38.2324,38.2711,246473.0
2024-05-13 11:10:00,39.54,39.6,39.54,39.57,114646.0,38.2614,38.3195,38.2614,38.2904,114646.0
2024-05-13 11:20:00,39.57,39.57,39.49,39.51,97774.0,38.2904,38.2904,38.213,38.2324,97774.0
2024-05-13 11:30:00,39.5,39.5,39.39,39.4,143970.0,38.2227,38.2227,38.1163,38.1259,143970.0
2024-05-13 11:40:00,39.4,39.41,39.33,39.34,116201.0,38.1259,38.1356,38.0582,38.0679,116201.0
2024-05-13 11:50:00,39.35,39.37,39.32,39.32,109943.0,38.0775,38.0969,38.0485,38.0485,109943.0
2024-05-13 12:00:00,39.32,39.39,39.32,39.39,99340.0,38.0485,38.1163,38.0485,38.1163,99340.0
2024-05-13 12:10:00,39.39,39.41,39.35,39.4,167716.0,38.1163,38.1356,38.0775,38.1259,167716.0
2024-05-13 12:20:00,39.41,39.42,39.39,39.4,136765.0,38.1356,38.1453,38.1163,38.1259,136765.0
2024-05-13 12:30:00,39.4,39.45,39.36,39.43,192781.0,38.1259,38.1743,38.0872,38.155,192781.0
2024-05-13 12:40:00,39.42,39.46,39.42,39.46,92318.0,38.1453,38.184,38.1453,38.184,92318.0
2024-05-13 12:50:00,39.46,39.46,39.39,39.41,149085.0,38.184,38.184,38.1163,38.1356,149085.0
2024-05-13 13:00:00,39.41,39.42,39.39,39.4,310135.0,38.1356,38.1453,38.1163,38.1259,310135.0
2024-05-13 13:10:00,39.4,39.46,39.39,39.46,174686.0,38.1259,38.184,38.1163,38.184,174686.0
2024-05-13 13:20:00,39.46,39.53,39.45,39.51,127081.0,38.184,38.2517,38.1743,38.2324,127081.0
2024-05-13 13:30:00,39.51,39.65,39.5,39.64,3879488.0,38.2324,38.3678,38.2227,38.3582,3879488.0
2024-05-13 13:40:00,39.63,39.69,39.59,39.61,299894.0,38.3485,38.4066,38.3098,38.3291,299894.0
2024-05-13 13:50:00,39.62,39.67,39.61,39.63,123719.0,38.3388,38.3872,38.3291,38.3485,123719.0
2024-05-13 14:00:00,39.63,39.66,39.59,39.62,166878.0,38.3485,38.3775,38.3098,38.3388,166878.0
2024-05-13 14:10:00,39.62,39.68,39.62,39.66,152681.0,38.3388,38.3969,38.3388,38.3775,152681.0
2024-05-13 14:20:00,39.67,39.69,39.64,39.66,187445.0,38.3872,38.4066,38.3582,38.3775,187445.0
2024-05-13 14:30:00,39.66,39.67,39.61,39.62,146326.0,38.3775,38.3872,38.3291,38.3388,146326.0
2024-05-13 14:40:00,39.62,39.64,39.59,39.62,182989.0,38.3388,38.3582,38.3098,38.3388,182989.0
2024-05-13 14:50:00,39.62,39.67,39.61,39.66,144680.0,38.3388,38.3872,38.3291,38.3775,144680.0
2024-05-13 15:00:00,39.66,39.66,39.61,39.64,178762.0,38.3775,38.3775,38.3291,38.3582,178762.0
2024-05-13 15:10:00,39.64,39.69,39.63,39.67,230540.0,38.3582,38.4066,38.3485,38.3872,230540.0
2024-05-13 15:20:00,39.67,39.69,39.63,39.65,359393.0,38.3872,38.4066,38.3485,38.3678,359393.0
2024-05-13 15:30:00,39.66,39.7,39.64,39.66,333691.0,38.3775,38.4162,38.3582,38.3775,333691.0
2024-05-13 15:40:00,39.67,39.69,39.64,39.66,452772.0,38.3872,38.4066,38.3582,38.3775,452772.0
2024-05-13 15:50:00,39.66,39.74,39.66,39.72,1454896.0,38.3775,38.4549,38.3775,38.4356,1454896.0
2024-05-14 09:30:00,40.02,40.03,39.75,39.85,484575.0,38.7259,38.7356,38.4646,38.5614,484575.0
2024-05-14 09:40:00,39.84,39.94,39.77,39.83,309302.0,38.5517,38.6485,38.484,38.542,309302.0
2024-05-14 09:50:00,39.83,39.87,39.8,39.84,237179.0,38.542,38.5807,38.513,38.5517,237179.0
2024-05-14 10:00:00,39.84,39.97,39.77,39.97,175133.0,38.5517,38.6775,38.484,38.6775,175133.0
2024-05-14 10:10:00,39.97,40.06,39.93,39.95,332156.0,38.6775,38.7646,38.6388,38.6581,332156.0
2024-05-14 10:20:00,39.95,40.01,39.89,39.96,172870.0,38.6581,38.7162,38.6001,38.6678,172870.0
2024-05-14 10:30:00,39.97,39.98,39.82,39.86,134612.0,38.6775,38.6872,38.5323,38.5711,134612.0
2024-05-14 10:40:00,39.85,39.87,39.8,39.82,164505.0,38.5614,38.5807,38.513,38.5323,164505.0
2024-05-14 10:50:00,39.82,39.82,39.72,39.76,153126.0,38.5323,38.5323,38.4356,38.4743,153126.0
2024-05-14 11:00:00,39.76,39.78,39.71,39.77,199907.0,38.4743,38.4936,38.4259,38.484,199907.0
2024-05-14 11:10:00,39.77,39.8,39.68,39.71,148477.0,38.484,38.513,38.3969,38.4259,148477.0
2024-05-14 11:20:00,39.71,39.72,39.65,39.67,251441.0,38.4259,38.4356,38.3678,38.3872,251441.0
2024-05-14 11:30:00,39.67,39.7,39.63,39.68,194544.0,38.3872,38.4162,38.3485,38.3969,194544.0
2024-05-14 11:40:00,39.68,39.71,39.66,39.69,146249.0,38.3969,38.4259,38.3775,38.4066,146249.0
2024-05-14 11:50:00,39.69,39.72,39.62,39.65,141824.0,38.4066,38.4356,38.3388,38.3678,141824.0
2024-05-14 12:00:00,39.66,39.73,39.65,39.73,171263.0,38.3775,38.4453,38.3678,38.4453,171263.0
2024-05-14 12:10:00,39.73,39.75,39.69,39.73,140526.0,38.4453,38.4646,38.4066,38.4453,140526.0
2024-05-14 12:20:00,39.73,39.79,39.73,39.73,141172.0,38.4453,38.5033,38.4453,38.4453,141172.0
2024-05-14 12:30:00,39.73,39.75,39.69,39.7,202407.0,38.4453,38.4646,38.4066,38.4162,202407.0
2024-05-14 12:40:00,39.71,39.73,39.68,39.69,148982.0,38.4259,38.4453,38.3969,38.4066,148982.0
2024-05-14 12:50:00,39.69,39.71,39.65,39.67,229352.0,38.4066,38.4259,38.3678,38.3872,229352.0
2024-05-14 13:00:00,39.68,39.68,39.62,39.66,161854.0,38.3969,38.3969,38.3388,38.3775,161854.0
2024-05-14 13:10:00,39.66,39.66,39.6,39.65,126853.0,38.3775,38.3775,38.3195,38.3678,126853.0
2024-05-14 13:20:00,39.64,39.67,39.6,39.61,112119.0,38.3582,38.3872,38.3195,38.3291,112119.0
2024-05-14 13:30:00,39.61,39.67,39.59,39.65,164040.0,38.3291,38.3872,38.3098,38.3678,164040.0
2024-05-14 13:40:00,39.65,39.68,39.64,39.65,151051.0,38.3678,38.3969,38.3582,38.3678,151051.0
2024-05-14 13:50:00,39.65,39.69,39.64,39.66,124606.0,38.3678,38.4066,38.3582,38.3775,124606.0
2024-05-14 14:00:00,39.66,39.68,39.62,39.66,259444.0,38.3775,38.3969,38.3388,38.3775,259444.0
2024-05-14 14:10:00,39.65,39.68,39.64,39.68,202168.0,38.3678,38.3969,38.3582,38.3969,202168.0
2024-05-14 14:20:00,39.68,39.71,39.65,39.68,201246.0,38.3969,38.4259,38.3678,38.3969,201246.0
2024-05-14 14:30:00,39.68,39.71,39.66,39.7,221738.0,38.3969,38.4259,38.3775,38.4162,221738.0
2024-05-14 14:40:00,39.7,39.75,39.68,39.7,233013.0,38.4162,38.4646,38.3969,38.4162,233013.0
2024-05-14 14:50:00,39.71,39.72,39.64,39.71,676125.0,38.4259,38.4356,38.3582,38.4259,676125.0
2024-05-14 15:00:00,39.71,39.76,39.71,39.72,410198.0,38.4259,38.4743,38.4259,38.4356,410198.0
2024-05-14 15:10:00,39.72,39.74,39.7,39.73,192985.0,38.4356,38.4549,38.4162,38.4453,192985.0
2024-05-14 15:20:00,39.73,39.74,39.66,39.66,282288.0,38.4453,38.4549,38.3775,38.3775,282288.0
2024-05-14 15:30:00,39.66,39.71,39.66,39.68,475868.0,38.3775,38.4259,38.3775,38.3969,475868.0
2024-05-14 15:40:00,39.68,39.71,39.66,39.7,365107.0,38.3969,38.4259,38.3775,38.4162,365107.0
2024-05-14 15:50:00,39.7,39.8,39.69,39.69,1702764.0,38.4162,38.513,38.4066,38.4066,1702764.0
2024-05-15 09:30:00,39.88,39.95,39.65,39.65,390173.0,38.5904,38.6581,38.3678,38.3678,390173.0
2024-05-15 09:40:00,39.67,39.76,39.59,39.74,160711.0,38.3872,38.4743,38.3098,38.4549,160711.0
2024-05-15 09:50:00,39.74,39.77,39.61,39.72,186484.0,38.4549,38.484,38.3291,38.4356,186484.0
2024-05-15 10:00:00,39.72,39.8,39.7,39.75,230760.0,38.4356,38.513,38.4162,38.4646,230760.0
2024-05-15 10:10:00,39.75,39.77,39.6,39.62,158523.0,38.4646,38.484,38.3195,38.3388,158523.0
2024-05-15 10:20:00,39.62,39.63,39.54,39.59,230094.0,38.3388,38.3485,38.2614,38.3098,230094.0
2024-05-15 10:30:00,39.59,39.66,39.58,39.64,109646.0,38.3098,38.3775,38.3001,38.3582,109646.0
2024-05-15 10:40:00,39.65,39.66,39.51,39.54,120343.0,38.3678,38.3775,38.2324,38.2614,120343.0
2024-05-15 10:50:00,39.55,39.58,39.32,39.33,410200.0,38.2711,38.3001,38.0485,38.0582,410200.0
2024-05-15 11:00:00,39.34,39.41,39.27,39.29,494701.0,38.0679,38.1356,38.0001,38.0195,494701.0
2024-05-15 11:10:00,39.28,39.3,39.16,39.16,337913.0,38.0098,38.0292,37.8937,37.8937,337913.0
2024-05-15 11:20:00,39.17,39.26,39.15,39.25,275833.0,37.9034,37.9905,37.884,37.9808,275833.0
2024-05-15 11:30:00,39.26,39.26,39.1,39.11,283267.0,37.9905,37.9905,37.8356,37.8453,283267.0
2024-05-15 11:40:00,39.11,39.16,39.04,39.15,364744.0,37.8453,37.8937,37.7776,37.884,364744.0
2024-05-15 11:50:00,39.15,39.19,39.11,39.19,288242.0,37.884,37.9227,37.8453,37.9227,288242.0
2024-05-15 12:00:00,39.19,39.23,39.14,39.22,89439.0,37.9227,37.9614,37.8743,37.9517,89439.0
2024-05-15 12:10:00,39.23,39.25,39.17,39.17,115158.0,37.9614,37.9808,37.9034,37.9034,115158.0
2024-05-15 12:20:00,39.18,39.21,39.14,39.15,230465.0,37.913,37.9421,37.8743,37.884,230465.0
2024-05-15 12:30:00,39.15,39.2,39.12,39.16,274843.0,37.884,37.9324,37.855,37.8937,274843.0
2024-05-15 12:40:00,39.16,39.18,39.13,39.15,207213.0,37.8937,37.913,37.8647,37.884,207213.0
2024-05-15 12:50:00,39.15,39.17,39.11,39.13,183441.0,37.884,37.9034,37.8453,37.8647,183441.0
2024-05-15 13:00:00,39.13,39.14,39.06,39.1,419535.0,37.8647,37.8743,37.7969,37.8356,419535.0
2024-05-15 13:10:00,39.09,39.15,39.01,39.13,358355.0,37.826,37.884,37.7485,37.8647,358355.0
2024-05-15 13:20:00,39.14,39.14,39.06,39.09,189759.0,37.8743,37.8743,37.7969,37.826,189759.0
2024-05-15 13:30:00,39.09,39.17,39.06,39.12,248423.0,37.826,37.9034,37.7969,37.855,248423.0
2024-05-15 13:40:00,39.12,39.18,39.08,39.15,236515.0,37.855,37.913,37.8163,37.884,236515.0
2024-05-15 13:50:00,39.15,39.21,39.12,39.19,398638.0,37.884,37.9421,37.855,37.9227,398638.0
2024-05-15 14:00:00,39.19,39.22,39.13,39.2,321560.0,37.9227,37.9517,37.8647,37.9324,321560.0
2024-05-15 14:10:00,39.19,39.21,39.13,39.15,268075.0,37.9227,37.9421,37.8647,37.884,268075.0
2024-05-15 14:20:00,39.15,39.15,39.1,39.11,218725.0,37.884,37.884,37.8356,37.8453,218725.0
2024-05-15 14:30:00,39.11,39.16,39.06,39.15,444439.0,37.8453,37.8937,37.7969,37.884,444439.0
2024-05-15 14:40:00,39.15,39.16,39.1,39.16,386882.0,37.884,37.8937,37.8356,37.8937,386882.0
2024-05-15 14:50:00,39.16,39.19,39.13,39.14,401837.0,37.8937,37.9227,37.8647,37.8743,401837.0
2024-05-15 15:00:00,39.14,39.15,39.11,39.15,369298.0,37.8743,37.884,37.8453,37.884,369298.0
2024-05-15 15:10:00,39.15,39.19,39.11,39.18,358227.0,37.884,37.9227,37.8453,37.913,358227.0
2024-05-15 15:20:00,39.18,39.22,39.16,39.18,391678.0,37.913,37.9517,37.8937,37.913,391678.0
2024-05-15 15:30:00,39.18,39.24,39.18,39.2,324667.0,37.913,37.9711,37.913,37.9324,324667.0
2024-05-15 15:40:00,39.2,39.24,39.18,39.23,375412.0,37.9324,37.9711,37.913,37.9614,375412.0
2024-05-15 15:50:00,39.22,39.33,39.19,39.25,1556114.0,37.9517,38.0582,37.9227,37.9808,1556114.0
2024-05-16 09:30:00,39.13,39.43,39.13,39.2,400805.0,37.8647,38.155,37.8647,37.9324,400805.0
2024-05-16 09:40:00,39.2,39.31,39.18,39.27,199357.0,37.9324,38.0388,37.913,38.0001,199357.0
2024-05-16 09:50:00,39.27,39.28,39.13,39.19,334608.0,38.0001,38.0098,37.8647,37.9227,334608.0
2024-05-16 10:00:00,39.18,39.26,39.15,39.17,338208.0,37.913,37.9905,37.884,37.9034,338208.0
2024-05-16 10:10:00,39.18,39.19,39.0,39.02,400338.0,37.913,37.9227,37.7389,37.7582,400338.0
2024-05-16 10:20:00,39.03,39.03,38.91,38.91,397824.0,37.7679,37.7679,37.6518,37.6518,397824.0
2024-05-16 10:30:00,38.92,38.97,38.88,38.91,296226.0,37.6615,37.7098,37.6227,37.6518,296226.0
2024-05-16 10:40:00,38.91,39.01,38.89,38.97,462347.0,37.6518,37.7485,37.6324,37.7098,462347.0
2024-05-16 10:50:00,38.96,39.09,38.94,39.09,466166.0,37.7002,37.826,37.6808,37.826,466166.0
2024-05-16 11:00:00,39.08,39.18,39.06,39.18,213042.0,37.8163,37.913,37.7969,37.913,213042.0
2024-05-16 11:10:00,39.18,39.21,39.1,39.12,156196.0,37.913,37.9421,37.8356,37.855,156196.0
2024-05-16 11:20:00,39.12,39.14,39.08,39.08,191482.0,37.855,37.8743,37.8163,37.8163,191482.0
2024-05-16 11:30:00,39.09,39.19,39.06,39.16,189209.0,37.826,37.9227,37.7969,37.8937,189209.0
2024-05-16 11:40:00,39.16,39.22,39.16,39.16,145089.0,37.8937,37.9517,37.8937,37.8937,145089.0
2024-05-16 11:50:00,39.16,39.27,39.15,39.27,224910.0,37.8937,38.0001,37.884,38.0001,224910.0
2024-05-16 12:00:00,39.27,39.29,39.22,39.29,235013.0,38.0001,38.0195,37.9517,38.0195,235013.0
2024-05-16 12:10:00,39.29,39.3,39.22,39.27,303023.0,38.0195,38.0292,37.9517,38.0001,303023.0
2024-05-16 12:20:00,39.27,39.33,39.26,39.33,85529.0,38.0001,38.0582,37.9905,38.0582,85529.0
2024-05-16 12:30:00,39.33,39.35,39.29,39.33,120586.0,38.0582,38.0775,38.0195,38.0582,120586.0
2024-05-16 12:40:00,39.33,39.36,39.31,39.35,117126.0,38.0582,38.0872,38.0388,38.0775,117126.0
2024-05-16 12:50:00,39.35,39.38,39.32,39.34,133941.0,38.0775,38.1066,38.0485,38.0679,133941.0
2024-05-16 13:00:00,39.34,39.37,39.31,39.37,126411.0,38.0679,38.0969,38.0388,38.0969,126411.0
2024-05-16 13:10:00,39.36,39.39,39.34,39.35,155370.0,38.0872,38.1163,38.0679,38.0775,155370.0
2024-05-16 13:20:00,39.35,39.35,39.26,39.27,180805.0,38.0775,38.0775,37.9905,38.0001,180805.0
2024-05-16 13:30:00,39.27,39.36,39.25,39.36,182590.0,38.0001,38.0872,37.9808,38.0872,182590.0
2024-05-16 13:40:00,39.36,39.36,39.3,39.34,154153.0,38.0872,38.0872,38.0292,38.0679,154153.0
2024-05-16 13:50:00,39.34,39.37,39.34,39.36,162522.0,38.0679,38.0969,38.0679,38.0872,162522.0
2024-05-16 14:00:00,39.36,39.36,39.32,39.34,137911.0,38.0872,38.0872,38.0485,38.0679,137911.0
2024-05-16 14:10:00,39.34,39.35,39.29,39.34,195983.0,38.0679,38.0775,38.0195,38.0679,195983.0
2024-05-16 14:20:00,39.34,39.38,39.33,39.36,180054.0,38.0679,38.1066,38.0582,38.0872,180054.0
2024-05-16 14:30:00,39.36,39.41,39.35,39.38,174212.0,38.0872,38.1356,38.0775,38.1066,174212.0
2024-05-16 14:40:00,39.37,39.38,39.33,39.34,192742.0,38.0969,38.1066,38.0582,38.0679,192742.0
2024-05-16 14:50:00,39.34,39.39,39.33,39.37,238362.0,38.0679,38.1163,38.0582,38.0969,238362.0
2024-05-16 15:00:00,39.37,39.4,39.36,39.39,162940.0,38.0969,38.1259,38.0872,38.1163,162940.0
2024-05-16 15:10:00,39.39,39.4,39.36,39.4,224061.0,38.1163,38.1259,38.0872,38.1259,224061.0
2024-05-16 15:20:00,39.39,39.4,39.35,39.39,262840.0,38.1163,38.1259,38.0775,38.1163,262840.0
2024-05-16 15:30:00,39.39,39.41,39.34,39.38,285742.0,38.1163,38.1356,38.0679,38.1066,285742.0
2024-05-16 15:40:00,39.38,39.39,39.34,39.38,333648.0,38.1066,38.1163,38.0679,38.1066,333648.0
2024-05-16 15:50:00,39.37,39.42,39.33,39.37,1218435.0,38.0969,38.1453,38.0582,38.0969,1218435.0
2024-05-17 09:30:00,39.28,39.37,38.91,38.97,1061943.0,38.0098,38.0969,37.6518,37.7098,1061943.0
2024-05-17 09:40:00,38.98,39.1,38.97,39.07,185542.0,37.7195,37.8356,37.7098,37.8066,185542.0
2024-05-17 09:50:00,39.08,39.11,39.01,39.08,185990.0,37.8163,37.8453,37.7485,37.8163,185990.0
2024-05-17 10:00:00,39.08,39.18,39.03,39.18,204337.0,37.8163,37.913,37.7679,37.913,204337.0
2024-05-17 10:10:00,39.18,39.28,39.17,39.2,244643.0,37.913,38.0098,37.9034,37.9324,244643.0
2024-05-17 10:20:00,39.2,39.24,39.08,39.11,193866.0,37.9324,37.9711,37.8163,37.8453,193866.0
2024-05-17 10:30:00,39.11,39.17,39.07,39.13,170770.0,37.8453,37.9034,37.8066,37.8647,170770.0
2024-05-17 10:40:00,39.13,39.15,39.09,39.14,155617.0,37.8647,37.884,37.826,37.8743,155617.0
2024-05-17 10:50:00,39.14,39.21,39.09,39.2,202083.0,37.8743,37.9421,37.826,37.9324,202083.0
2024-05-17 11:00:00,39.2,39.27,39.18,39.26,153456.0,37.9324,38.0001,37.913,37.9905,153456.0
2024-05-17 11:10:00,39.26,39.27,39.17,39.19,138879.0,37.9905,38.0001,37.9034,37.9227,138879.0
2024-05-17 11:20:00,39.18,39.21,39.12,39.2,174268.0,37.913,37.9421,37.855,37.9324,174268.0
2024-05-17 11:30:00,39.2,39.22,39.16,39.18,135748.0,37.9324,37.9517,37.8937,37.913,135748.0
2024-05-17 11:40:00,39.17,39.23,39.15,39.21,126197.0,37.9034,37.9614,37.884,37.9421,126197.0
2024-05-17 11:50:00,39.21,39.28,39.21,39.27,119397.0,37.9421,38.0098,37.9421,38.0001,119397.0
2024-05-17 12:00:00,39.27,39.31,39.26,39.3,119740.0,38.0001,38.0388,37.9905,38.0292,119740.0
2024-05-17 12:10:00,39.3,39.39,39.29,39.37,185469.0,38.0292,38.1163,38.0195,38.0969,185469.0
2024-05-17 12:20:00,39.36,39.39,39.29,39.3,144289.0,38.0872,38.1163,38.0195,38.0292,144289.0
2024-05-17 12:30:00,39.3,39.34,39.26,39.34,173222.0,38.0292,38.0679,37.9905,38.0679,173222.0
2024-05-17 12:40:00,39.34,39.34,39.31,39.32,86427.0,38.0679,38.0679,38.0388,38.0485,86427.0
2024-05-17 12:50:00,39.32,39.34,39.3,39.31,88090.0,38.0485,38.0679,38.0292,38.0388,88090.0
2024-05-17 13:00:00,39.32,39.34,39.3,39.32,115389.0,38.0485,38.0679,38.0292,38.0485,115389.0
2024-05-17 13:10:00,39.32,39.33,39.31,39.32,72543.0,38.0485,38.0582,38.0388,38.0485,72543.0
2024-05-17 13:20:00,39.32,39.33,39.27,39.3,123329.0,38.0485,38.0582,38.0001,38.0292,123329.0
2024-05-17 13:30:00,39.3,39.34,39.3,39.33,113779.0,38.0292,38.0679,38.0292,38.0582,113779.0
2024-05-17 13:40:00,39.32,39.34,39.31,39.34,85884.0,38.0485,38.0679,38.0388,38.0679,85884.0
2024-05-17 13:50:00,39.34,39.34,39.31,39.33,100628.0,38.0679,38.0679,38.0388,38.0582,100628.0
2024-05-17 14:00:00,39.34,39.34,39.27,39.32,262817.0,38.0679,38.0679,38.0001,38.0485,262817.0
2024-05-17 14:10:00,39.32,39.32,39.27,39.27,139009.0,38.0485,38.0485,38.0001,38.0001,139009.0
2024-05-17 14:20:00,39.27,39.32,39.27,39.3,92712.0,38.0001,38.0485,38.0001,38.0292,92712.0
2024-05-17 14:30:00,39.3,39.32,39.3,39.31,119494.0,38.0292,38.0485,38.0292,38.0388,119494.0
2024-05-17 14:40:00,39.3,39.32,39.28,39.28,113466.0,38.0292,38.0485,38.0098,38.0098,113466.0
2024-05-17 14:50:00,39.29,39.34,39.27,39.33,111797.0,38.0195,38.0679,38.0001,38.0582,111797.0
2024-05-17 15:00:00,39.33,39.37,39.31,39.37,160285.0,38.0582,38.0969,38.0388,38.0969,160285.0
2024-05-17 15:10:00,39.37,39.37,39.33,39.34,184298.0,38.0969,38.0969,38.0582,38.0679,184298.0
2024-05-17 15:20:00,39.34,39.36,39.31,39.32,296606.0,38.0679,38.0872,38.0388,38.0485,296606.0
2024-05-17 15:30:00,39.32,39.37,39.3,39.36,181011.0,38.0485,38.0969,38.0292,38.0872,181011.0
2024-05-17 15:40:00,39.36,39.37,39.3,39.32,258325.0,38.0872,38.0969,38.0292,38.0485,258325.0
2024-05-17 15:50:00,39.32,39.33,39.24,39.28,1073136.0,38.0485,38.0582,37.9711,38.0098,1073136.0
2024-05-20 09:30:00,39.13,39.17,38.67,38.72,517172.0,37.8647,37.9034,37.4195,37.4679,517172.0
2024-05-20 09:40:00,38.7,38.98,38.66,38.95,390635.0,37.4486,37.7195,37.4099,37.6905,390635.0
2024-05-20 09:50:00,38.95,39.26,38.95,39.2,171697.0,37.6905,37.9905,37.6905,37.9324,171697.0
2024-05-20 10:00:00,39.2,39.27,39.1,39.23,223104.0,37.9324,38.0001,37.8356,37.9614,223104.0
2024-05-20 10:10:00,39.23,39.31,39.2,39.27,209504.0,37.9614,38.0388,37.9324,38.0001,209504.0
2024-05-20 10:20:00,39.27,39.3,39.2,39.21,146688.0,38.0001,38.0292,37.9324,37.9421,146688.0
2024-05-20 10:30:00,39.21,39.24,39.17,39.18,86482.0,37.9421,37.9711,37.9034,37.913,86482.0
2024-05-20 10:40:00,39.18,39.21,39.15,39.19,123334.0,37.913,37.9421,37.884,37.9227,123334.0
2024-05-20 10:50:00,39.19,39.21,39.13,39.21,213493.0,37.9227,37.9421,37.8647,37.9421,213493.0
2024-05-20 11:00:00,39.2,39.21,39.14,39.15,159999.0,37.9324,37.9421,37.8743,37.884,159999.0
2024-05-20 11:10:00,39.15,39.22,39.15,39.2,142120.0,37.884,37.9517,37.884,37.9324,142120.0
2024-05-20 11:20:00,39.2,39.23,39.16,39.21,148275.0,37.9324,37.9614,37.8937,37.9421,148275.0
2024-05-20 11:30:00,39.2,39.28,39.2,39.25,146067.0,37.9324,38.0098,37.9324,37.9808,146067.0
2024-05-20 11:40:00,39.25,39.28,39.24,39.26,105912.0,37.9808,38.0098,37.9711,37.9905,105912.0
2024-05-20 11:50:00,39.27,39.27,39.19,39.21,101653.0,38.0001,38.0001,37.9227,37.9421,101653.0
2024-05-20 12:00:00,39.2,39.23,39.17,39.22,86216.0,37.9324,37.9614,37.9034,37.9517,86216.0
2024-05-20 12:10:00,39.22,39.22,39.13,39.13,127830.0,37.9517,37.9517,37.8647,37.8647,127830.0
2024-05-20 12:20:00,39.13,39.13,39.09,39.13,138156.0,37.8647,37.8647,37.826,37.8647,138156.0
2024-05-20 12:30:00,39.13,39.14,39.11,39.14,99538.0,37.8647,37.8743,37.8453,37.8743,99538.0
2024-05-20 12:40:00,39.13,39.22,39.13,39.18,123577.0,37.8647,37.9517,37.8647,37.913,123577.0
2024-05-20 12:50:00,39.18,39.24,39.18,39.24,138841.0,37.913,37.9711,37.913,37.9711,138841.0
2024-05-20 13:00:00,39.24,39.28,39.23,39.23,114301.0,37.9711,38.0098,37.9614,37.9614,114301.0
2024-05-20 13:10:00,39.23,39.25,39.15,39.15,222050.0,37.9614,37.9808,37.884,37.884,222050.0
2024-05-20 13:20:00,39.16,39.17,39.09,39.11,132981.0,37.8937,37.9034,37.826,37.8453,132981.0
2024-05-20 13:30:00,39.11,39.12,39.07,39.12,161930.0,37.8453,37.855,37.8066,37.855,161930.0
2024-05-20 13:40:00,39.12,39.16,39.11,39.13,179218.0,37.855,37.8937,37.8453,37.8647,179218.0
2024-05-20 13:50:00,39.13,39.15,39.1,39.12,95229.0,37.8647,37.884,37.8356,37.855,95229.0
2024-05-20 14:00:00,39.13,39.13,39.06,39.09,154358.0,37.8647,37.8647,37.7969,37.826,154358.0
2024-05-20 14:10:00,39.1,39.11,39.07,39.09,124507.0,37.8356,37.8453,37.8066,37.826,124507.0
2024-05-20 14:20:00,39.09,39.11,39.06,39.09,118034.0,37.826,37.8453,37.7969,37.826,118034.0
2024-05-20 14:30:00,39.09,39.16,39.08,39.15,120738.0,37.826,37.8937,37.8163,37.884,120738.0
2024-05-20 14:40:00,39.16,39.18,39.13,39.17,195123.0,37.8937,37.913,37.8647,37.9034,195123.0
2024-05-20 14:50:00,39.17,39.19,39.14,39.16,186382.0,37.9034,37.9227,37.8743,37.8937,186382.0
2024-05-20 15:00:00,39.15,39.19,39.14,39.19,197369.0,37.884,37.9227,37.8743,37.9227,197369.0
2024-05-20 15:10:00,39.19,39.21,39.17,39.2,204242.0,37.9227,37.9421,37.9034,37.9324,204242.0
2024-05-20 15:20:00,39.2,39.24,39.18,39.23,237271.0,37.9324,37.9711,37.913,37.9614,237271.0
2024-05-20 15:30:00,39.23,39.26,39.22,39.25,260997.0,37.9614,37.9905,37.9517,37.9808,260997.0
2024-05-20 15:40:00,39.25,39.27,39.15,39.16,287668.0,37.9808,38.0001,37.884,37.8937,287668.0
2024-05-20 15:50:00,39.16,39.23,39.11,39.21,1011091.0,37.8937,37.9614,37.8453,37.9421,1011091.0
2024-05-21 09:30:00,39.0,39.37,38.96,39.29,495788.0,37.7389,38.0969,37.7002,38.0195,495788.0
2024-05-21 09:40:00,39.29,39.58,39.29,39.54,263152.0,38.0195,38.3001,38.0195,38.2614,263152.0
2024-05-21 09:50:00,39.55,39.58,39.29,39.5,331451.0,38.2711,38.3001,38.0195,38.2227,331451.0
2024-05-21 10:00:00,39.5,39.63,39.46,39.58,289633.0,38.2227,38.3485,38.184,38.3001,289633.0
2024-05-21 10:10:00,39.58,39.58,39.42,39.47,157994.0,38.3001,38.3001,38.1453,38.1937,157994.0
2024-05-21 10:20:00,39.48,39.59,39.47,39.56,126190.0,38.2033,38.3098,38.1937,38.2808,126190.0
2024-05-21 10:30:00,39.57,39.57,39.45,39.52,167948.0,38.2904,38.2904,38.1743,38.242,167948.0
2024-05-21 10:40:00,39.52,39.54,39.46,39.46,119594.0,38.242,38.2614,38.184,38.184,119594.0
2024-05-21 10:50:00,39.47,39.51,39.43,39.48,197303.0,38.1937,38.2324,38.155,38.2033,197303.0
2024-05-21 11:00:00,39.48,39.5,39.45,39.48,214767.0,38.2033,38.2227,38.1743,38.2033,214767.0
2024-05-21 11:10:00,39.48,39.57,39.48,39.55,235735.0,38.2033,38.2904,38.2033,38.2711,235735.0
2024-05-21 11:20:00,39.55,39.57,39.47,39.48,133370.0,38.2711,38.2904,38.1937,38.2033,133370.0
2024-05-21 11:30:00,39.48,39.51,39.45,39.5,134156.0,38.2033,38.2324,38.1743,38.2227,134156.0
2024-05-21 11:40:00,39.5,39.5,39.39,39.41,172361.0,38.2227,38.2227,38.1163,38.1356,172361.0
2024-05-21 11:50:00,39.41,39.42,39.37,39.37,103563.0,38.1356,38.1453,38.0969,38.0969,103563.0
2024-05-21 12:00:00,39.37,39.44,39.35,39.41,161734.0,38.0969,38.1646,38.0775,38.1356,161734.0
2024-05-21 12:10:00,39.41,39.44,39.36,39.39,144431.0,38.1356,38.1646,38.0872,38.1163,144431.0
2024-05-21 12:20:00,39.39,39.42,39.37,39.41,132880.0,38.1163,38.1453,38.0969,38.1356,132880.0
2024-05-21 12:30:00,39.41,39.42,39.36,39.39,133978.0,38.1356,38.1453,38.0872,38.1163,133978.0
2024-05-21 12:40:00,39.39,39.45,39.38,39.45,97616.0,38.1163,38.1743,38.1066,38.1743,97616.0
2024-05-21 12:50:00,39.44,39.48,39.41,39.44,191786.0,38.1646,38.2033,38.1356,38.1646,191786.0
2024-05-21 13:00:00,39.44,39.48,39.43,39.46,114026.0,38.1646,38.2033,38.155,38.184,114026.0
2024-05-21 13:10:00,39.46,39.47,39.4,39.41,126857.0,38.184,38.1937,38.1259,38.1356,126857.0
2024-05-21 13:20:00,39.41,39.45,39.37,39.45,150855.0,38.1356,38.1743,38.0969,38.1743,150855.0
2024-05-21 13:30:00,39.45,39.48,39.41,39.41,186607.0,38.1743,38.2033,38.1356,38.1356,186607.0
2024-05-21 13:40:00,39.41,39.44,39.39,39.4,170706.0,38.1356,38.1646,38.1163,38.1259,170706.0
2024-05-21 13:50:00,39.41,39.41,39.34,39.34,194361.0,38.1356,38.1356,38.0679,38.0679,194361.0
2024-05-21 14:00:00,39.34,39.38,39.33,39.35,141949.0,38.0679,38.1066,38.0582,38.0775,141949.0
2024-05-21 14:10:00,39.36,39.37,39.32,39.34,202119.0,38.0872,38.0969,38.0485,38.0679,202119.0
2024-05-21 14:20:00,39.34,39.41,39.34,39.39,171496.0,38.0679,38.1356,38.0679,38.1163,171496.0
2024-05-21 14:30:00,39.39,39.4,39.35,39.37,176959.0,38.1163,38.1259,38.0775,38.0969,176959.0
2024-05-21 14:40:00,39.38,39.38,39.34,39.37,173832.0,38.1066,38.1066,38.0679,38.0969,173832.0
2024-05-21 14:50:00,39.37,39.38,39.36,39.36,226918.0,38.0969,38.1066,38.0872,38.0872,226918.0
2024-05-21 15:00:00,39.37,39.4,39.34,39.39,273142.0,38.0969,38.1259,38.0679,38.1163,273142.0
2024-05-21 15:10:00,39.39,39.42,39.32,39.33,259088.0,38.1163,38.1453,38.0485,38.0582,259088.0
2024-05-21 15:20:00,39.33,39.33,39.26,39.31,268369.0,38.0582,38.0582,37.9905,38.0388,268369.0
2024-05-21 15:30:00,39.32,39.32,39.26,39.27,248858.0,38.0485,38.0485,37.9905,38.0001,248858.0
2024-05-21 15:40:00,39.27,39.3,39.24,39.25,297895.0,38.0001,38.0292,37.9711,37.9808,297895.0
2024-05-21 15:50:00,39.25,39.25,39.17,39.22,1414095.0,37.9808,37.9808,37.9034,37.9517,1414095.0
2024-05-22 09:30:00,39.2,39.2,38.96,39.02,389681.0,37.9324,37.9324,37.7002,37.7582,389681.0
2024-05-22 09:40:00,39.03,39.1,38.83,38.86,271593.0,37.7679,37.8356,37.5744,37.6034,271593.0
2024-05-22 09:50:00,38.86,38.9,38.71,38.8,329922.0,37.6034,37.6421,37.4582,37.5453,329922.0
2024-05-22 10:00:00,38.8,38.81,38.66,38.7,349811.0,37.5453,37.555,37.4099,37.4486,349811.0
2024-05-22 10:10:00,38.71,38.83,38.7,38.82,193863.0,37.4582,37.5744,37.4486,37.5647,193863.0
2024-05-22 10:20:00,38.82,38.9,38.74,38.75,363454.0,37.5647,37.6421,37.4873,37.4969,363454.0
2024-05-22 10:30:00,38.75,38.81,38.69,38.7,167194.0,37.4969,37.555,37.4389,37.4486,167194.0
2024-05-22 10:40:00,38.69,38.85,38.68,38.8,170718.0,37.4389,37.5937,37.4292,37.5453,170718.0
2024-05-22 10:50:00,38.79,38.85,38.76,38.83,262920.0,37.5357,37.5937,37.5066,37.5744,262920.0
2024-05-22 11:00:00,38.83,38.84,38.77,38.83,188183.0,37.5744,37.584,37.5163,37.5744,188183.0
2024-05-22 11:10:00,38.83,38.91,38.82,38.91,136951.0,37.5744,37.6518,37.5647,37.6518,136951.0
2024-05-22 11:20:00,38.91,38.92,38.88,38.91,115365.0,37.6518,37.6615,37.6227,37.6518,115365.0
2024-05-22 11:30:00,38.91,38.94,38.88,38.92,187889.0,37.6518,37.6808,37.6227,37.6615,187889.0
2024-05-22 11:40:00,38.93,38.97,38.92,38.94,182939.0,37.6711,37.7098,37.6615,37.6808,182939.0
2024-05-22 11:50:00,38.94,38.94,38.87,38.9,92609.0,37.6808,37.6808,37.6131,37.6421,92609.0
2024-05-22 12:00:00,38.91,38.97,38.89,38.97,126935.0,37.6518,37.7098,37.6324,37.7098,126935.0
2024-05-22 12:10:00,38.98,39.0,38.96,38.98,143087.0,37.7195,37.7389,37.7002,37.7195,143087.0
2024-05-22 12:20:00,38.98,39.1,38.98,39.09,185989.0,37.7195,37.8356,37.7195,37.826,185989.0
2024-05-22 12:30:00,39.09,39.09,38.98,39.0,438155.0,37.826,37.826,37.7195,37.7389,438155.0
2024-05-22 12:40:00,39.0,39.05,38.99,39.04,136121.0,37.7389,37.7872,37.7292,37.7776,136121.0
2024-05-22 12:50:00,39.04,39.04,39.0,39.02,161561.0,37.7776,37.7776,37.7389,37.7582,161561.0
2024-05-22 13:00:00,39.02,39.02,38.98,39.01,115078.0,37.7582,37.7582,37.7195,37.7485,115078.0
2024-05-22 13:10:00,39.01,39.03,39.0,39.0,168089.0,37.7485,37.7679,37.7389,37.7389,168089.0
2024-05-22 13:20:00,39.01,39.06,38.98,39.03,167459.0,37.7485,37.7969,37.7195,37.7679,167459.0
2024-05-22 13:30:00,39.03,39.05,38.99,39.02,179927.0,37.7679,37.7872,37.7292,37.7582,179927.0
2024-05-22 13:40:00,39.03,39.04,38.99,39.02,160721.0,37.7679,37.7776,37.7292,37.7582,160721.0
2024-05-22 13:50:00,39.02,39.13,39.02,39.12,196063.0,37.7582,37.8647,37.7582,37.855,196063.0
2024-05-22 14:00:00,39.12,39.14,39.05,39.08,424745.0,37.855,37.8743,37.7872,37.8163,424745.0
2024-05-22 14:10:00,39.08,39.08,38.99,39.0,364193.0,37.8163,37.8163,37.7292,37.7389,364193.0
2024-05-22 14:20:00,38.99,39.0,38.92,38.92,564801.0,37.7292,37.7389,37.6615,37.6615,564801.0
2024-05-22 14:30:00,38.93,38.93,38.85,38.89,253145.0,37.6711,37.6711,37.5937,37.6324,253145.0
2024-05-22 14:40:00,38.88,38.93,38.86,38.91,177803.0,37.6227,37.6711,37.6034,37.6518,177803.0
2024-05-22 14:50:00,38.91,38.92,38.84,38.86,171201.0,37.6518,37.6615,37.584,37.6034,171201.0
2024-05-22 15:00:00,38.85,38.92,38.85,38.91,221043.0,37.5937,37.6615,37.5937,37.6518,221043.0
2024-05-22 15:10:00,38.91,38.95,38.87,38.87,400572.0,37.6518,37.6905,37.6131,37.6131,400572.0
2024-05-22 15:20:00,38.88,38.95,38.88,38.9,371118.0,37.6227,37.6905,37.6227,37.6421,371118.0
2024-05-22 15:30:00,38.89,39.0,38.89,38.94,386776.0,37.6324,37.7389,37.6324,37.6808,386776.0
2024-05-22 15:40:00,38.94,38.95,38.86,38.86,392890.0,37.6808,37.6905,37.6034,37.6034,392890.0
2024-05-22 15:50:00,38.87,38.88,38.8,38.88,2215002.0,37.6131,37.6227,37.5453,37.6227,2215002.0
2024-05-23 09:30:00,38.84,38.85,38.55,38.68,632548.0,37.584,37.5937,37.3034,37.4292,632548.0
2024-05-23 09:40:00,38.69,38.81,38.64,38.8,267479.0,37.4389,37.555,37.3905,37.5453,267479.0
2024-05-23 09:50:00,38.8,38.9,38.77,38.82,233380.0,37.5453,37.6421,37.5163,37.5647,233380.0
2024-05-23 10:00:00,38.82,38.92,38.8,38.83,255325.0,37.5647,37.6615,37.5453,37.5744,255325.0
2024-05-23 10:10:00,38.84,38.9,38.83,38.83,155130.0,37.584,37.6421,37.5744,37.5744,155130.0
2024-05-23 10:20:00,38.84,38.9,38.78,38.89,163283.0,37.584,37.6421,37.526,37.6324,163283.0
2024-05-23 10:30:00,38.89,39.0,38.86,38.99,484398.0,37.6324,37.7389,37.6034,37.7292,484398.0
2024-05-23 10:40:00,39.0,39.07,38.98,39.01,537191.0,37.7389,37.8066,37.7195,37.7485,537191.0
2024-05-23 10:50:00,39.02,39.12,39.01,39.12,292726.0,37.7582,37.855,37.7485,37.855,292726.0
2024-05-23 11:00:00,39.1,39.14,39.05,39.11,234085.0,37.8356,37.8743,37.7872,37.8453,234085.0
2024-05-23 11:10:00,39.11,39.13,39.07,39.08,171725.0,37.8453,37.8647,37.8066,37.8163,171725.0
2024-05-23 11:20:00,39.08,39.09,38.94,38.98,181958.0,37.8163,37.826,37.6808,37.7195,181958.0
2024-05-23 11:30:00,38.98,39.03,38.91,38.92,348361.0,37.7195,37.7679,37.6518,37.6615,348361.0
2024-05-23 11:40:00,38.92,38.96,38.86,38.87,392510.0,37.6615,37.7002,37.6034,37.6131,392510.0
2024-05-23 11:50:00,38.87,38.9,38.85,38.86,125641.0,37.6131,37.6421,37.5937,37.6034,125641.0
2024-05-23 12:00:00,38.87,38.89,38.82,38.84,88220.0,37.6131,37.6324,37.5647,37.584,88220.0
2024-05-23 12:10:00,38.84,38.86,38.8,38.85,135943.0,37.584,37.6034,37.5453,37.5937,135943.0
2024-05-23 12:20:00,38.86,38.88,38.84,38.87,127921.0,37.6034,37.6227,37.584,37.6131,127921.0
2024-05-23 12:30:00,38.87,38.9,38.84,38.84,132630.0,37.6131,37.6421,37.584,37.584,132630.0
2024-05-23 12:40:00,38.84,38.87,38.81,38.83,94965.0,37.584,37.6131,37.555,37.5744,94965.0
2024-05-23 12:50:00,38.83,38.84,38.75,38.76,110251.0,37.5744,37.584,37.4969,37.5066,110251.0
2024-05-23 13:00:00,38.77,38.8,38.66,38.69,363109.0,37.5163,37.5453,37.4099,37.4389,363109.0
2024-05-23 13:10:00,38.69,38.75,38.65,38.66,131966.0,37.4389,37.4969,37.4002,37.4099,131966.0
2024-05-23 13:20:00,38.66,38.67,38.61,38.62,137222.0,37.4099,37.4195,37.3615,37.3712,137222.0
2024-05-23 13:30:00,38.61,38.7,38.6,38.62,256506.0,37.3615,37.4486,37.3518,37.3712,256506.0
2024-05-23 13:40:00,38.62,38.64,38.55,38.56,207302.0,37.3712,37.3905,37.3034,37.3131,207302.0
2024-05-23 13:50:00,38.56,38.6,38.53,38.56,287661.0,37.3131,37.3518,37.2841,37.3131,287661.0
2024-05-23 14:00:00,38.57,38.57,38.5,38.54,186635.0,37.3228,37.3228,37.255,37.2937,186635.0
2024-05-23 14:10:00,38.53,38.6,38.53,38.54,246726.0,37.2841,37.3518,37.2841,37.2937,246726.0
2024-05-23 14:20:00,38.54,38.62,38.54,38.62,161284.0,37.2937,37.3712,37.2937,37.3712,161284.0
2024-05-23 14:30:00,38.61,38.67,38.59,38.63,242927.0,37.3615,37.4195,37.3421,37.3808,242927.0
2024-05-23 14:40:00,38.63,38.64,38.6,38.63,160116.0,37.3808,37.3905,37.3518,37.3808,160116.0
2024-05-23 14:50:00,38.63,38.63,38.57,38.62,148012.0,37.3808,37.3808,37.3228,37.3712,148012.0
2024-05-23 15:00:00,38.62,38.64,38.59,38.64,199353.0,37.3712,37.3905,37.3421,37.3905,199353.0
2024-05-23 15:10:00,38.64,38.68,38.63,38.64,267390.0,37.3905,37.4292,37.3808,37.3905,267390.0
2024-05-23 15:20:00,38.65,38.69,38.63,38.67,285393.0,37.4002,37.4389,37.3808,37.4195,285393.0
2024-05-23 15:30:00,38.68,38.72,38.66,38.7,320755.0,37.4292,37.4679,37.4099,37.4486,320755.0
2024-05-23 15:40:00,38.7,38.71,38.66,38.71,345089.0,37.4486,37.4582,37.4099,37.4582,345089.0
2024-05-23 15:50:00,38.7,38.77,38.64,38.69,1168794.0,37.4486,37.5163,37.3905,37.4389,1168794.0
2024-05-24 09:30:00,38.74,38.82,38.63,38.76,420266.0,37.4873,37.5647,37.3808,37.5066,420266.0
2024-05-24 09:40:00,38.76,38.79,38.59,38.59,244162.0,37.5066,37.5357,37.3421,37.3421,244162.0
2024-05-24 09:50:00,38.59,38.63,38.55,38.56,152392.0,37.3421,37.3808,37.3034,37.3131,152392.0
2024-05-24 10:00:00,38.57,38.65,38.56,38.62,362019.0,37.3228,37.4002,37.3131,37.3712,362019.0
2024-05-24 10:10:00,38.62,38.62,38.41,38.41,226760.0,37.3712,37.3712,37.1679,37.1679,226760.0
2024-05-24 10:20:00,38.41,38.44,38.38,38.42,279974.0,37.1679,37.197,37.1389,37.1776,279974.0
2024-05-24 10:30:00,38.41,38.41,38.32,38.33,174533.0,37.1679,37.1679,37.0809,37.0905,174533.0
2024-05-24 10:40:00,38.33,38.34,38.25,38.3,416991.0,37.0905,37.1002,37.0131,37.0615,416991.0
2024-05-24 10:50:00,38.3,38.39,38.28,38.38,286407.0,37.0615,37.1486,37.0421,37.1389,286407.0
2024-05-24 11:00:00,38.38,38.4,38.32,38.38,191455.0,37.1389,37.1583,37.0809,37.1389,191455.0
2024-05-24 11:10:00,38.39,38.52,38.38,38.5,159516.0,37.1486,37.2744,37.1389,37.255,159516.0
2024-05-24 11:20:00,38.5,38.5,38.43,38.45,169991.0,37.255,37.255,37.1873,37.2066,169991.0
2024-05-24 11:30:00,38.46,38.52,38.44,38.48,200939.0,37.2163,37.2744,37.197,37.2357,200939.0
2024-05-24 11:40:00,38.49,38.54,38.49,38.52,116667.0,37.2454,37.2937,37.2454,37.2744,116667.0
2024-05-24 11:50:00,38.52,38.54,38.41,38.41,340590.0,37.2744,37.2937,37.1679,37.1679,340590.0
2024-05-24 12:00:00,38.41,38.46,38.39,38.44,206400.0,37.1679,37.2163,37.1486,37.197,206400.0
2024-05-24 12:10:00,38.45,38.47,38.44,38.45,160489.0,37.2066,37.226,37.197,37.2066,160489.0
2024-05-24 12:20:00,38.45,38.47,38.41,38.41,161614.0,37.2066,37.226,37.1679,37.1679,161614.0
2024-05-24 12:30:00,38.42,38.45,38.4,38.42,119067.0,37.1776,37.2066,37.1583,37.1776,119067.0
2024-05-24 12:40:00,38.42,38.49,38.42,38.49,131731.0,37.1776,37.2454,37.1776,37.2454,131731.0
2024-05-24 12:50:00,38.48,38.53,38.47,38.51,172962.0,37.2357,37.2841,37.226,37.2647,172962.0
2024-05-24 13:00:00,38.51,38.51,38.43,38.43,155664.0,37.2647,37.2647,37.1873,37.1873,155664.0
2024-05-24 13:10:00,38.44,38.53,38.41,38.52,115156.0,37.197,37.2841,37.1679,37.2744,115156.0
2024-05-24 13:20:00,38.52,38.59,38.51,38.55,399038.0,37.2744,37.3421,37.2647,37.3034,399038.0
2024-05-24 13:30:00,38.55,38.57,38.5,38.55,240590.0,37.3034,37.3228,37.255,37.3034,240590.0
2024-05-24 13:40:00,38.55,38.58,38.52,38.54,331256.0,37.3034,37.3324,37.2744,37.2937,331256.0
2024-05-24 13:50:00,38.54,38.61,38.53,38.55,530462.0,37.2937,37.3615,37.2841,37.3034,530462.0
2024-05-24 14:00:00,38.55,38.59,38.54,38.57,318078.0,37.3034,37.3421,37.2937,37.3228,318078.0
2024-05-24 14:10:00,38.56,38.56,38.52,38.52,185904.0,37.3131,37.3131,37.2744,37.2744,185904.0
2024-05-24 14:20:00,38.52,38.53,38.46,38.48,191566.0,37.2744,37.2841,37.2163,37.2357,191566.0
2024-05-24 14:30:00,38.48,38.55,38.46,38.54,169311.0,37.2357,37.3034,37.2163,37.2937,169311.0
2024-05-24 14:40:00,38.54,38.59,38.53,38.56,397321.0,37.2937,37.3421,37.2841,37.3131,397321.0
2024-05-24 14:50:00,38.56,38.57,38.52,38.53,149800.0,37.3131,37.3228,37.2744,37.2841,149800.0
2024-05-24 15:00:00,38.52,38.54,38.49,38.53,129375.0,37.2744,37.2937,37.2454,37.2841,129375.0
2024-05-24 15:10:00,38.53,38.55,38.52,38.54,177662.0,37.2841,37.3034,37.2744,37.2937,177662.0
2024-05-24 15:20:00,38.54,38.54,38.51,38.52,172117.0,37.2937,37.2937,37.2647,37.2744,172117.0
2024-05-24 15:30:00,38.52,38.57,38.51,38.54,272661.0,37.2744,37.3228,37.2647,37.2937,272661.0
2024-05-24 15:40:00,38.54,38.59,38.49,38.55,511283.0,37.2937,37.3421,37.2454,37.3034,511283.0
2024-05-24 15:50:00,38.56,38.57,38.49,38.53,860055.0,37.3131,37.3228,37.2454,37.2841,860055.0
2024-05-28 09:30:00,38.27,38.64,38.15,38.44,524614.0,37.0325,37.3905,36.9164,37.197,524614.0
2024-05-28 09:40:00,38.45,38.68,38.39,38.65,269976.0,37.2066,37.4292,37.1486,37.4002,269976.0
2024-05-28 09:50:00,38.66,38.72,38.55,38.61,241804.0,37.4099,37.4679,37.3034,37.3615,241804.0
2024-05-28 10:00:00,38.6,38.68,38.53,38.55,369452.0,37.3518,37.4292,37.2841,37.3034,369452.0
2024-05-28 10:10:00,38.55,38.6,38.5,38.52,316181.0,37.3034,37.3518,37.255,37.2744,316181.0
2024-05-28 10:20:00,38.52,38.69,38.51,38.69,828516.0,37.2744,37.4389,37.2647,37.4389,828516.0
2024-05-28 10:30:00,38.69,38.81,38.65,38.67,411149.0,37.4389,37.555,37.4002,37.4195,411149.0
2024-05-28 10:40:00,38.66,38.68,38.6,38.64,262724.0,37.4099,37.4292,37.3518,37.3905,262724.0
2024-05-28 10:50:00,38.64,38.72,38.61,38.66,304317.0,37.3905,37.4679,37.3615,37.4099,304317.0
2024-05-28 11:00:00,38.67,38.73,38.67,38.73,262656.0,37.4195,37.4776,37.4195,37.4776,262656.0
2024-05-28 11:10:00,38.73,38.75,38.65,38.66,259901.0,37.4776,37.4969,37.4002,37.4099,259901.0
2024-05-28 11:20:00,38.67,38.69,38.6,38.62,147675.0,37.4195,37.4389,37.3518,37.3712,147675.0
2024-05-28 11:30:00,38.62,38.62,38.52,38.55,376114.0,37.3712,37.3712,37.2744,37.3034,376114.0
2024-05-28 11:40:00,38.56,38.6,38.51,38.53,126145.0,37.3131,37.3518,37.2647,37.2841,126145.0
2024-05-28 11:50:00,38.52,38.53,38.47,38.5,210009.0,37.2744,37.2841,37.226,37.255,210009.0
2024-05-28 12:00:00,38.49,38.49,38.43,38.46,138469.0,37.2454,37.2454,37.1873,37.2163,138469.0
2024-05-28 12:10:00,38.47,38.48,38.45,38.47,127936.0,37.226,37.2357,37.2066,37.226,127936.0
2024-05-28 12:20:00,38.46,38.48,38.44,38.47,135566.0,37.2163,37.2357,37.197,37.226,135566.0
2024-05-28 12:30:00,38.47,38.49,38.44,38.48,159688.0,37.226,37.2454,37.197,37.2357,159688.0
2024-05-28 12:40:00,38.48,38.51,38.46,38.47,97678.0,37.2357,37.2647,37.2163,37.226,97678.0
2024-05-28 12:50:00,38.46,38.47,38.41,38.41,155418.0,37.2163,37.226,37.1679,37.1679,155418.0
2024-05-28 13:00:00,38.41,38.42,38.33,38.35,166206.0,37.1679,37.1776,37.0905,37.1099,166206.0
2024-05-28 13:10:00,38.36,38.36,38.31,38.33,144639.0,37.1196,37.1196,37.0712,37.0905,144639.0
2024-05-28 13:20:00,38.32,38.34,38.25,38.27,161230.0,37.0809,37.1002,37.0131,37.0325,161230.0
2024-05-28 13:30:00,38.27,38.34,38.26,38.34,176035.0,37.0325,37.1002,37.0228,37.1002,176035.0
2024-05-28 13:40:00,38.33,38.34,38.3,38.33,140210.0,37.0905,37.1002,37.0615,37.0905,140210.0
2024-05-28 13:50:00,38.32,38.37,38.31,38.37,145713.0,37.0809,37.1292,37.0712,37.1292,145713.0
2024-05-28 14:00:00,38.37,38.39,38.33,38.34,151311.0,37.1292,37.1486,37.0905,37.1002,151311.0
2024-05-28 14:10:00,38.34,38.38,38.32,38.37,150221.0,37.1002,37.1389,37.0809,37.1292,150221.0
2024-05-28 14:20:00,38.37,38.38,38.32,38.34,181046.0,37.1292,37.1389,37.0809,37.1002,181046.0
2024-05-28 14:30:00,38.34,38.35,38.28,38.32,156559.0,37.1002,37.1099,37.0421,37.0809,156559.0
2024-05-28 14:40:00,38.32,38.35,38.31,38.34,167077.0,37.0809,37.1099,37.0712,37.1002,167077.0
2024-05-28 14:50:00,38.34,38.34,38.31,38.32,156670.0,37.1002,37.1002,37.0712,37.0809,156670.0
2024-05-28 15:00:00,38.32,38.32,38.28,38.29,140731.0,37.0809,37.0809,37.0421,37.0518,140731.0
2024-05-28 15:10:00,38.29,38.31,38.28,38.28,174430.0,37.0518,37.0712,37.0421,37.0421,174430.0
2024-05-28 15:20:00,38.28,38.3,38.23,38.28,268469.0,37.0421,37.0615,36.9938,37.0421,268469.0
2024-05-28 15:30:00,38.28,38.33,38.27,38.27,281488.0,37.0421,37.0905,37.0325,37.0325,281488.0
2024-05-28 15:40:00,38.27,38.37,38.27,38.34,381295.0,37.0325,37.1292,37.0325,37.1002,381295.0
2024-05-28 15:50:00,38.33,38.56,38.3,38.56,1264493.0,37.0905,37.3131,37.0615,37.3131,1264493.0
2024-05-29 09:30:00,38.26,38.34,38.16,38.27,419701.0,37.0228,37.1002,36.926,37.0325,419701.0
2024-05-29 09:40:00,38.27,38.42,38.24,38.39,255558.0,37.0325,37.1776,37.0034,37.1486,255558.0
2024-05-29 09:50:00,38.39,38.43,38.28,38.32,332282.0,37.1486,37.1873,37.0421,37.0809,332282.0
2024-05-29 10:00:00,38.33,38.38,38.28,38.37,273100.0,37.0905,37.1389,37.0421,37.1292,273100.0
2024-05-29 10:10:00,38.37,38.37,38.29,38.34,213554.0,37.1292,37.1292,37.0518,37.1002,213554.0
2024-05-29 10:20:00,38.33,38.35,38.28,38.33,181260.0,37.0905,37.1099,37.0421,37.0905,181260.0
2024-05-29 10:30:00,38.33,38.34,38.27,38.29,205737.0,37.0905,37.1002,37.0325,37.0518,205737.0
2024-05-29 10:40:00,38.3,38.33,38.27,38.32,185518.0,37.0615,37.0905,37.0325,37.0809,185518.0
2024-05-29 10:50:00,38.33,38.34,38.27,38.3,176140.0,37.0905,37.1002,37.0325,37.0615,176140.0
2024-05-29 11:00:00,38.3,38.36,38.27,38.36,138143.0,37.0615,37.1196,37.0325,37.1196,138143.0
2024-05-29 11:10:00,38.35,38.39,38.33,38.37,157910.0,37.1099,37.1486,37.0905,37.1292,157910.0
2024-05-29 11:20:00,38.37,38.38,38.22,38.25,263339.0,37.1292,37.1389,36.9841,37.0131,263339.0
2024-05-29 11:30:00,38.25,38.25,38.19,38.2,172785.0,37.0131,37.0131,36.9551,36.9647,172785.0
2024-05-29 11:40:00,38.2,38.22,38.17,38.19,176893.0,36.9647,36.9841,36.9357,36.9551,176893.0
2024-05-29 11:50:00,38.19,38.22,38.18,38.2,138251.0,36.9551,36.9841,36.9454,36.9647,138251.0
2024-05-29 12:00:00,38.2,38.21,38.12,38.14,130827.0,36.9647,36.9744,36.8873,36.9067,130827.0
2024-05-29 12:10:00,38.14,38.17,38.11,38.16,106145.0,36.9067,36.9357,36.8776,36.926,106145.0
2024-05-29 12:20:00,38.16,38.18,38.12,38.13,125017.0,36.926,36.9454,36.8873,36.897,125017.0
2024-05-29 12:30:00,38.14,38.16,38.12,38.15,164348.0,36.9067,36.926,36.8873,36.9164,164348.0
2024-05-29 12:40:00,38.15,38.16,38.12,38.12,107014.0,36.9164,36.926,36.8873,36.8873,107014.0
2024-05-29 12:50:00,38.12,38.13,38.1,38.12,126172.0,36.8873,36.897,36.868,36.8873,126172.0
2024-05-29 13:00:00,38.12,38.15,38.1,38.12,165175.0,36.8873,36.9164,36.868,36.8873,165175.0
2024-05-29 13:10:00,38.12,38.14,38.11,38.12,103508.0,36.8873,36.9067,36.8776,36.8873,103508.0
2024-05-29 13:20:00,38.11,38.16,38.11,38.16,148929.0,36.8776,36.926,36.8776,36.926,148929.0
2024-05-29 13:30:00,38.16,38.18,38.13,38.14,211130.0,36.926,36.9454,36.897,36.9067,211130.0
2024-05-29 13:40:00,38.15,38.15,38.02,38.08,273522.0,36.9164,36.9164,36.7906,36.8486,273522.0
2024-05-29 13:50:00,38.08,38.08,38.02,38.05,192701.0,36.8486,36.8486,36.7906,36.8196,192701.0
2024-05-29 14:00:00,38.05,38.08,38.02,38.03,171947.0,36.8196,36.8486,36.7906,36.8002,171947.0
2024-05-29 14:10:00,38.03,38.04,37.95,37.97,183326.0,36.8002,36.8099,36.7228,36.7422,183326.0
2024-05-29 14:20:00,37.97,38.01,37.94,38.0,240419.0,36.7422,36.7809,36.7131,36.7712,240419.0
2024-05-29 14:30:00,38.0,38.01,37.9,37.9,223633.0,36.7712,36.7809,36.6744,36.6744,223633.0
2024-05-29 14:40:00,37.9,38.08,37.88,37.94,954987.0,36.6744,36.8486,36.6551,36.7131,954987.0
2024-05-29 14:50:00,37.94,37.95,37.9,37.91,216215.0,36.7131,36.7228,36.6744,36.6841,216215.0
2024-05-29 15:00:00,37.9,37.98,37.9,37.97,260804.0,36.6744,36.7518,36.6744,36.7422,260804.0
2024-05-29 15:10:00,37.97,37.98,37.94,37.95,242711.0,36.7422,36.7518,36.7131,36.7228,242711.0
2024-05-29 15:20:00,37.95,37.99,37.92,37.96,315264.0,36.7228,36.7615,36.6938,36.7325,315264.0
2024-05-29 15:30:00,37.95,37.98,37.94,37.96,335530.0,36.7228,36.7518,36.7131,36.7325,335530.0
2024-05-29 15:40:00,37.95,37.96,37.88,37.91,544120.0,36.7228,36.7325,36.6551,36.6841,544120.0
2024-05-29 15:50:00,37.91,37.97,37.84,37.96,2173611.0,36.6841,36.7422,36.6164,36.7325,2173611.0
2024-05-30 09:30:00,38.06,38.16,37.92,38.04,332311.0,36.8293,36.926,36.6938,36.8099,332311.0
2024-05-30 09:40:00,38.04,38.11,37.97,38.05,193974.0,36.8099,36.8776,36.7422,36.8196,193974.0
2024-05-30 09:50:00,38.04,38.17,38.0,38.14,142322.0,36.8099,36.9357,36.7712,36.9067,142322.0
2024-05-30 10:00:00,38.15,38.25,38.12,38.23,263098.0,36.9164,37.0131,36.8873,36.9938,263098.0
2024-05-30 10:10:00,38.24,38.29,38.19,38.28,249206.0,37.0034,37.0518,36.9551,37.0421,249206.0
2024-05-30 10:20:00,38.28,38.32,38.15,38.17,211590.0,37.0421,37.0809,36.9164,36.9357,211590.0
2024-05-30 10:30:00,38.16,38.24,38.12,38.23,265962.0,36.926,37.0034,36.8873,36.9938,265962.0
2024-05-30 10:40:00,38.24,38.3,38.23,38.27,128999.0,37.0034,37.0615,36.9938,37.0325,128999.0
2024-05-30 10:50:00,38.26,38.3,38.24,38.28,128481.0,37.0228,37.0615,37.0034,37.0421,128481.0
2024-05-30 11:00:00,38.28,38.35,38.26,38.35,134895.0,37.0421,37.1099,37.0228,37.1099,134895.0
2024-05-30 11:10:00,38.35,38.46,38.34,38.45,127627.0,37.1099,37.2163,37.1002,37.2066,127627.0
2024-05-30 11:20:00,38.45,38.47,38.43,38.43,89603.0,37.2066,37.226,37.1873,37.1873,89603.0
2024-05-30 11:30:00,38.44,38.49,38.42,38.45,111055.0,37.197,37.2454,37.1776,37.2066,111055.0
2024-05-30 11:40:00,38.45,38.48,38.44,38.46,121623.0,37.2066,37.2357,37.197,37.2163,121623.0
2024-05-30 11:50:00,38.45,38.5,38.44,38.48,159720.0,37.2066,37.255,37.197,37.2357,159720.0
2024-05-30 12:00:00,38.48,38.54,38.47,38.51,199583.0,37.2357,37.2937,37.226,37.2647,199583.0
2024-05-30 12:10:00,38.5,38.58,38.5,38.58,168545.0,37.255,37.3324,37.255,37.3324,168545.0
2024-05-30 12:20:00,38.58,38.61,38.55,38.6,147625.0,37.3324,37.3615,37.3034,37.3518,147625.0
2024-05-30 12:30:00,38.6,38.69,38.6,38.66,196664.0,37.3518,37.4389,37.3518,37.4099,196664.0
2024-05-30 12:40:00,38.66,38.68,38.65,38.67,135196.0,37.4099,37.4292,37.4002,37.4195,135196.0
2024-05-30 12:50:00,38.66,38.69,38.64,38.66,151957.0,37.4099,37.4389,37.3905,37.4099,151957.0
2024-05-30 13:00:00,38.66,38.69,38.63,38.67,97711.0,37.4099,37.4389,37.3808,37.4195,97711.0
2024-05-30 13:10:00,38.68,38.72,38.65,38.69,176083.0,37.4292,37.4679,37.4002,37.4389,176083.0
2024-05-30 13:20:00,38.69,38.76,38.67,38.75,137474.0,37.4389,37.5066,37.4195,37.4969,137474.0
2024-05-30 13:30:00,38.75,38.8,38.74,38.77,237509.0,37.4969,37.5453,37.4873,37.5163,237509.0
2024-05-30 13:40:00,38.77,38.87,38.73,38.84,191725.0,37.5163,37.6131,37.4776,37.584,191725.0
2024-05-30 13:50:00,38.84,38.85,38.7,38.71,183381.0,37.584,37.5937,37.4486,37.4582,183381.0
2024-05-30 14:00:00,38.7,38.72,38.66,38.68,136237.0,37.4486,37.4679,37.4099,37.4292,136237.0
2024-05-30 14:10:00,38.68,38.72,38.65,38.68,194646.0,37.4292,37.4679,37.4002,37.4292,194646.0
2024-05-30 14:20:00,38.68,38.75,38.66,38.73,173263.0,37.4292,37.4969,37.4099,37.4776,173263.0
2024-05-30 14:30:00,38.73,38.75,38.71,38.73,151216.0,37.4776,37.4969,37.4582,37.4776,151216.0
2024-05-30 14:40:00,38.73,38.75,38.7,38.75,157183.0,37.4776,37.4969,37.4486,37.4969,157183.0
2024-05-30 14:50:00,38.75,38.79,38.73,38.79,129685.0,37.4969,37.5357,37.4776,37.5357,129685.0
2024-05-30 15:00:00,38.79,38.8,38.75,38.76,153968.0,37.5357,37.5453,37.4969,37.5066,153968.0
2024-05-30 15:10:00,38.76,38.83,38.74,38.82,221028.0,37.5066,37.5744,37.4873,37.5647,221028.0
2024-05-30 15:20:00,38.82,38.87,38.8,38.84,269304.0,37.5647,37.6131,37.5453,37.584,269304.0
2024-05-30 15:30:00,38.84,38.9,38.84,38.87,410498.0,37.584,37.6421,37.584,37.6131,410498.0
2024-05-30 15:40:00,38.88,38.91,38.8,38.8,435641.0,37.6227,37.6518,37.5453,37.5453,435641.0
2024-05-30 15:50:00,38.8,38.9,38.78,38.87,1430733.0,37.5453,37.6421,37.526,37.6131,1430733.0
2024-05-31 09:30:00,38.42,38.6,38.12,38.53,813421.0,37.1776,37.3518,36.8873,37.2841,813421.0
2024-05-31 09:40:00,38.52,38.82,38.51,38.7,307519.0,37.2744,37.5647,37.2647,37.4486,307519.0
2024-05-31 09:50:00,38.7,38.8,38.61,38.75,259721.0,37.4486,37.5453,37.3615,37.4969,259721.0
2024-05-31 10:00:00,38.74,38.86,38.71,38.8,259569.0,37.4873,37.6034,37.4582,37.5453,259569.0
2024-05-31 10:10:00,38.8,38.92,38.78,38.92,210936.0,37.5453,37.6615,37.526,37.6615,210936.0
2024-05-31 10:20:00,38.93,39.1,38.9,39.07,337603.0,37.6711,37.8356,37.6421,37.8066,337603.0
2024-05-31 10:30:00,39.07,39.17,39.02,39.17,363726.0,37.8066,37.9034,37.7582,37.9034,363726.0
2024-05-31 10:40:00,39.16,39.27,39.15,39.25,219367.0,37.8937,38.0001,37.884,37.9808,219367.0
2024-05-31 10:50:00,39.24,39.26,39.11,39.18,158777.0,37.9711,37.9905,37.8453,37.913,158777.0
2024-05-31 11:00:00,39.18,39.23,39.15,39.21,171872.0,37.913,37.9614,37.884,37.9421,171872.0
2024-05-31 11:10:00,39.21,39.29,39.16,39.16,214455.0,37.9421,38.0195,37.8937,37.8937,214455.0
2024-05-31 11:20:00,39.17,39.25,39.15,39.22,209483.0,37.9034,37.9808,37.884,37.9517,209483.0
2024-05-31 11:30:00,39.22,39.26,39.14,39.18,135717.0,37.9517,37.9905,37.8743,37.913,135717.0
2024-05-31 11:40:00,39.18,39.18,39.1,39.15,173916.0,37.913,37.913,37.8356,37.884,173916.0
2024-05-31 11:50:00,39.14,39.18,39.06,39.12,138358.0,37.8743,37.913,37.7969,37.855,138358.0
2024-05-31 12:00:00,39.11,39.14,39.07,39.11,153753.0,37.8453,37.8743,37.8066,37.8453,153753.0
2024-05-31 12:10:00,39.11,39.22,39.09,39.21,148064.0,37.8453,37.9517,37.826,37.9421,148064.0
2024-05-31 12:20:00,39.21,39.22,39.16,39.21,155349.0,37.9421,37.9517,37.8937,37.9421,155349.0
2024-05-31 12:30:00,39.22,39.23,39.17,39.22,155814.0,37.9517,37.9614,37.9034,37.9517,155814.0
2024-05-31 12:40:00,39.22,39.22,39.01,39.16,349428.0,37.9517,37.9517,37.7485,37.8937,349428.0
2024-05-31 12:50:00,39.16,39.19,39.15,39.17,87983.0,37.8937,37.9227,37.884,37.9034,87983.0
2024-05-31 13:00:00,39.17,39.2,39.15,39.19,98169.0,37.9034,37.9324,37.884,37.9227,98169.0
2024-05-31 13:10:00,39.2,39.2,39.14,39.18,133024.0,37.9324,37.9324,37.8743,37.913,133024.0
2024-05-31 13:20:00,39.18,39.27,39.17,39.27,186484.0,37.913,38.0001,37.9034,38.0001,186484.0
2024-05-31 13:30:00,39.27,39.37,39.25,39.36,187717.0,38.0001,38.0969,37.9808,38.0872,187717.0
2024-05-31 13:40:00,39.37,39.39,39.34,39.39,151594.0,38.0969,38.1163,38.0679,38.1163,151594.0
2024-05-31 13:50:00,39.38,39.43,39.36,39.42,125954.0,38.1066,38.155,38.0872,38.1453,125954.0
2024-05-31 14:00:00,39.42,39.51,39.41,39.5,216036.0,38.1453,38.2324,38.1356,38.2227,216036.0
2024-05-31 14:10:00,39.5,39.52,39.46,39.48,124531.0,38.2227,38.242,38.184,38.2033,124531.0
2024-05-31 14:20:00,39.47,39.51,39.46,39.48,143279.0,38.1937,38.2324,38.184,38.2033,143279.0
2024-05-31 14:30:00,39.48,39.48,39.44,39.46,118108.0,38.2033,38.2033,38.1646,38.184,118108.0
2024-05-31 14:40:00,39.45,39.55,39.45,39.51,202753.0,38.1743,38.2711,38.1743,38.2324,202753.0
2024-05-31 14:50:00,39.51,39.53,39.49,39.5,154224.0,38.2324,38.2517,38.213,38.2227,154224.0
2024-05-31 15:00:00,39.49,39.55,39.48,39.54,221908.0,38.213,38.2711,38.2033,38.2614,221908.0
2024-05-31 15:10:00,39.54,39.62,39.53,39.59,316659.0,38.2614,38.3388,38.2517,38.3098,316659.0
2024-05-31 15:20:00,39.59,39.65,39.58,39.6,364065.0,38.3098,38.3678,38.3001,38.3195,364065.0
2024-05-31 15:30:00,39.6,39.73,39.59,39.73,499630.0,38.3195,38.4453,38.3098,38.4453,499630.0
2024-05-31 15:40:00,39.73,39.9,39.73,39.86,525962.0,38.4453,38.6098,38.4453,38.5711,525962.0
2024-05-31 15:50:00,39.87,40.09,39.87,40.04,3163343.0,38.5807,38.7936,38.5807,38.7452,3163343.0
2024-06-03 09:30:00,40.04,40.07,39.51,39.65,674852.0,38.7452,38.7743,38.2324,38.3678,674852.0
2024-06-03 09:40:00,39.65,39.71,39.45,39.46,436001.0,38.3678,38.4259,38.1743,38.184,436001.0
2024-06-03 09:50:00,39.46,39.68,39.45,39.52,408027.0,38.184,38.3969,38.1743,38.242,408027.0
2024-06-03 10:00:00,39.52,39.67,39.48,39.64,337696.0,38.242,38.3872,38.2033,38.3582,337696.0
2024-06-03 10:10:00,39.65,39.7,39.59,39.69,208655.0,38.3678,38.4162,38.3098,38.4066,208655.0
2024-06-03 10:20:00,39.69,39.92,39.69,39.84,403415.0,38.4066,38.6291,38.4066,38.5517,403415.0
2024-06-03 10:30:00,39.84,39.85,39.77,39.84,272884.0,38.5517,38.5614,38.484,38.5517,272884.0
2024-06-03 10:40:00,39.83,39.86,39.72,39.77,223229.0,38.542,38.5711,38.4356,38.484,223229.0
2024-06-03 10:50:00,39.77,39.8,39.66,39.69,242072.0,38.484,38.513,38.3775,38.4066,242072.0
2024-06-03 11:00:00,39.69,39.82,39.67,39.68,174957.0,38.4066,38.5323,38.3872,38.3969,174957.0
2024-06-03 11:10:00,39.68,39.7,39.55,39.55,210548.0,38.3969,38.4162,38.2711,38.2711,210548.0
2024-06-03 11:20:00,39.55,39.56,39.46,39.51,278227.0,38.2711,38.2808,38.184,38.2324,278227.0
2024-06-03 11:30:00,39.52,39.54,39.42,39.42,270569.0,38.242,38.2614,38.1453,38.1453,270569.0
2024-06-03 11:40:00,39.43,39.44,39.34,39.43,256722.0,38.155,38.1646,38.0679,38.155,256722.0
2024-06-03 11:50:00,39.43,39.64,39.43,39.58,203160.0,38.155,38.3582,38.155,38.3001,203160.0
2024-06-03 12:00:00,39.57,39.68,39.55,39.68,171498.0,38.2904,38.3969,38.2711,38.3969,171498.0
2024-06-03 12:10:00,39.68,39.69,39.52,39.55,260066.0,38.3969,38.4066,38.242,38.2711,260066.0
2024-06-03 12:20:00,39.55,39.57,39.41,39.43,161701.0,38.2711,38.2904,38.1356,38.155,161701.0
2024-06-03 12:30:00,39.43,39.43,39.33,39.34,213415.0,38.155,38.155,38.0582,38.0679,213415.0
2024-06-03 12:40:00,39.34,39.41,39.33,39.35,197576.0,38.0679,38.1356,38.0582,38.0775,197576.0
2024-06-03 12:50:00,39.35,39.37,39.31,39.36,172139.0,38.0775,38.0969,38.0388,38.0872,172139.0
2024-06-03 13:00:00,39.35,39.42,39.28,39.41,224075.0,38.0775,38.1453,38.0098,38.1356,224075.0
2024-06-03 13:10:00,39.41,39.56,39.37,39.55,145458.0,38.1356,38.2808,38.0969,38.2711,145458.0
2024-06-03 13:20:00,39.55,39.61,39.52,39.58,166054.0,38.2711,38.3291,38.242,38.3001,166054.0
2024-06-03 13:30:00,39.57,39.66,39.57,39.65,150595.0,38.2904,38.3775,38.2904,38.3678,150595.0
2024-06-03 13:40:00,39.66,39.68,39.57,39.61,160706.0,38.3775,38.3969,38.2904,38.3291,160706.0
2024-06-03 13:50:00,39.62,39.65,39.6,39.61,136349.0,38.3388,38.3678,38.3195,38.3291,136349.0
2024-06-03 14:00:00,39.6,39.67,39.59,39.62,192642.0,38.3195,38.3872,38.3098,38.3388,192642.0
2024-06-03 14:10:00,39.63,39.66,39.6,39.64,236311.0,38.3485,38.3775,38.3195,38.3582,236311.0
2024-06-03 14:20:00,39.65,39.72,39.62,39.67,173938.0,38.3678,38.4356,38.3388,38.3872,173938.0
2024-06-03 14:30:00,39.67,39.76,39.66,39.73,134907.0,38.3872,38.4743,38.3775,38.4453,134907.0
2024-06-03 14:40:00,39.73,39.77,39.72,39.77,164100.0,38.4453,38.484,38.4356,38.484,164100.0
2024-06-03 14:50:00,39.76,39.77,39.68,39.73,151383.0,38.4743,38.484,38.3969,38.4453,151383.0
2024-06-03 15:00:00,39.72,39.75,39.69,39.71,139759.0,38.4356,38.4646,38.4066,38.4259,139759.0
2024-06-03 15:10:00,39.71,39.77,39.67,39.76,206962.0,38.4259,38.484,38.3872,38.4743,206962.0
2024-06-03 15:20:00,39.77,39.77,39.68,39.69,186239.0,38.484,38.484,38.3969,38.4066,186239.0
2024-06-03 15:30:00,39.69,39.75,39.66,39.66,284643.0,38.4066,38.4646,38.3775,38.3775,284643.0
2024-06-03 15:40:00,39.66,39.68,39.58,39.64,358683.0,38.3775,38.3969,38.3001,38.3582,358683.0
2024-06-03 15:50:00,39.63,39.64,39.51,39.57,1544363.0,38.3485,38.3582,38.2324,38.2904,1544363.0
2024-06-04 09:30:00,39.41,39.55,39.24,39.26,457164.0,38.1356,38.2711,37.9711,37.9905,457164.0
2024-06-04 09:40:00,39.26,39.43,39.2,39.36,88909.0,37.9905,38.155,37.9324,38.0872,88909.0
2024-06-04 09:50:00,39.35,39.49,39.35,39.47,115155.0,38.0775,38.213,38.0775,38.1937,115155.0
2024-06-04 10:00:00,39.47,39.57,39.45,39.48,179430.0,38.1937,38.2904,38.1743,38.2033,179430.0
2024-06-04 10:10:00,39.48,39.5,39.39,39.46,144629.0,38.2033,38.2227,38.1163,38.184,144629.0
2024-06-04 10:20:00,39.45,39.5,39.45,39.46,119372.0,38.1743,38.2227,38.1743,38.184,119372.0
2024-06-04 10:30:00,39.46,39.49,39.36,39.41,225818.0,38.184,38.213,38.0872,38.1356,225818.0
2024-06-04 10:40:00,39.41,39.44,39.38,39.38,97111.0,38.1356,38.1646,38.1066,38.1066,97111.0
2024-06-04 10:50:00,39.38,39.43,39.34,39.41,135743.0,38.1066,38.155,38.0679,38.1356,135743.0
2024-06-04 11:00:00,39.4,39.48,39.39,39.47,114071.0,38.1259,38.2033,38.1163,38.1937,114071.0
2024-06-04 11:10:00,39.47,39.47,39.38,39.41,126672.0,38.1937,38.1937,38.1066,38.1356,126672.0
2024-06-04 11:20:00,39.41,39.45,39.4,39.41,109346.0,38.1356,38.1743,38.1259,38.1356,109346.0
2024-06-04 11:30:00,39.4,39.41,39.35,39.39,148872.0,38.1259,38.1356,38.0775,38.1163,148872.0
2024-06-04 11:40:00,39.4,39.4,39.34,39.35,88212.0,38.1259,38.1259,38.0679,38.0775,88212.0
2024-06-04 11:50:00,39.35,39.39,39.34,39.38,88268.0,38.0775,38.1163,38.0679,38.1066,88268.0
2024-06-04 12:00:00,39.39,39.46,39.37,39.42,129741.0,38.1163,38.184,38.0969,38.1453,129741.0
2024-06-04 12:10:00,39.42,39.49,39.41,39.46,137852.0,38.1453,38.213,38.1356,38.184,137852.0
2024-06-04 12:20:00,39.46,39.49,39.43,39.48,170112.0,38.184,38.213,38.155,38.2033,170112.0
2024-06-04 12:30:00,39.48,39.5,39.46,39.48,128091.0,38.2033,38.2227,38.184,38.2033,128091.0
2024-06-04 12:40:00,39.48,39.53,39.47,39.49,182246.0,38.2033,38.2517,38.1937,38.213,182246.0
2024-06-04 12:50:00,39.49,39.5,39.37,39.38,111863.0,38.213,38.2227,38.0969,38.1066,111863.0
2024-06-04 13:00:00,39.38,39.41,39.36,39.39,98100.0,38.1066,38.1356,38.0872,38.1163,98100.0
2024-06-04 13:10:00,39.39,39.46,39.38,39.45,83603.0,38.1163,38.184,38.1066,38.1743,83603.0
2024-06-04 13:20:00,39.45,39.55,39.4,39.55,656314.0,38.1743,38.2711,38.1259,38.2711,656314.0
2024-06-04 13:30:00,39.55,39.57,39.51,39.55,230065.0,38.2711,38.2904,38.2324,38.2711,230065.0
2024-06-04 13:40:00,39.55,39.59,39.52,39.54,119500.0,38.2711,38.3098,38.242,38.2614,119500.0
2024-06-04 13:50:00,39.54,39.57,39.52,39.56,99211.0,38.2614,38.2904,38.242,38.2808,99211.0
2024-06-04 14:00:00,39.57,39.63,39.56,39.62,343525.0,38.2904,38.3485,38.2808,38.3388,343525.0
2024-06-04 14:10:00,39.62,39.63,39.55,39.59,272410.0,38.3388,38.3485,38.2711,38.3098,272410.0
2024-06-04 14:20:00,39.59,39.68,39.58,39.66,172112.0,38.3098,38.3969,38.3001,38.3775,172112.0
2024-06-04 14:30:00,39.67,39.72,39.64,39.72,170324.0,38.3872,38.4356,38.3582,38.4356,170324.0
2024-06-04 14:40:00,39.72,39.79,39.7,39.77,274536.0,38.4356,38.5033,38.4162,38.484,274536.0
2024-06-04 14:50:00,39.77,39.77,39.7,39.71,212266.0,38.484,38.484,38.4162,38.4259,212266.0
2024-06-04 15:00:00,39.71,39.71,39.56,39.56,174509.0,38.4259,38.4259,38.2808,38.2808,174509.0
2024-06-04 15:10:00,39.57,39.62,39.56,39.58,206362.0,38.2904,38.3388,38.2808,38.3001,206362.0
2024-06-04 15:20:00,39.58,39.62,39.55,39.55,190600.0,38.3001,38.3388,38.2711,38.2711,190600.0
2024-06-04 15:30:00,39.56,39.59,39.53,39.57,195196.0,38.2808,38.3098,38.2517,38.2904,195196.0
2024-06-04 15:40:00,39.57,39.61,39.55,39.58,294123.0,38.2904,38.3291,38.2711,38.3001,294123.0
2024-06-04 15:50:00,39.58,39.6,39.5,39.55,994117.0,38.3001,38.3195,38.2227,38.2711,994117.0
2024-06-05 09:30:00,39.6,39.6,39.1,39.13,429348.0,38.3195,38.3195,37.8356,37.8647,429348.0
2024-06-05 09:40:00,39.13,39.29,39.06,39.14,172150.0,37.8647,38.0195,37.7969,37.8743,172150.0
2024-06-05 09:50:00,39.14,39.24,39.09,39.21,144155.0,37.8743,37.9711,37.826,37.9421,144155.0
2024-06-05 10:00:00,39.2,39.29,39.12,39.26,172108.0,37.9324,38.0195,37.855,37.9905,172108.0
2024-06-05 10:10:00,39.26,39.34,39.22,39.32,183494.0,37.9905,38.0679,37.9517,38.0485,183494.0
2024-06-05 10:20:00,39.32,39.34,39.24,39.25,110897.0,38.0485,38.0679,37.9711,37.9808,110897.0
2024-06-05 10:30:00,39.25,39.39,39.24,39.38,152055.0,37.9808,38.1163,37.9711,38.1066,152055.0
2024-06-05 10:40:00,39.37,39.39,39.33,39.36,104259.0,38.0969,38.1163,38.0582,38.0872,104259.0
2024-06-05 10:50:00,39.36,39.42,39.33,39.34,172492.0,38.0872,38.1453,38.0582,38.0679,172492.0
2024-06-05 11:00:00,39.34,39.38,39.32,39.33,119853.0,38.0679,38.1066,38.0485,38.0582,119853.0
2024-06-05 11:10:00,39.33,39.45,39.32,39.42,91399.0,38.0582,38.1743,38.0485,38.1453,91399.0
2024-06-05 11:20:00,39.43,39.48,39.4,39.46,73069.0,38.155,38.2033,38.1259,38.184,73069.0
2024-06-05 11:30:00,39.47,39.47,39.44,39.45,62888.0,38.1937,38.1937,38.1646,38.1743,62888.0
2024-06-05 11:40:00,39.45,39.48,39.43,39.44,154810.0,38.1743,38.2033,38.155,38.1646,154810.0
2024-06-05 11:50:00,39.44,39.46,39.43,39.44,69667.0,38.1646,38.184,38.155,38.1646,69667.0
2024-06-05 12:00:00,39.44,39.44,39.33,39.33,91031.0,38.1646,38.1646,38.0582,38.0582,91031.0
2024-06-05 12:10:00,39.34,39.35,39.26,39.26,58848.0,38.0679,38.0775,37.9905,37.9905,58848.0
2024-06-05 12:20:00,39.26,39.28,39.23,39.27,74271.0,37.9905,38.0098,37.9614,38.0001,74271.0
2024-06-05 12:30:00,39.28,39.33,39.27,39.3,146618.0,38.0098,38.0582,38.0001,38.0292,146618.0
2024-06-05 12:40:00,39.3,39.36,39.29,39.32,74919.0,38.0292,38.0872,38.0195,38.0485,74919.0
2024-06-05 12:50:00,39.32,39.33,39.25,39.27,79470.0,38.0485,38.0582,37.9808,38.0001,79470.0
2024-06-05 13:00:00,39.27,39.29,39.23,39.27,68718.0,38.0001,38.0195,37.9614,38.0001,68718.0
2024-06-05 13:10:00,39.27,39.3,39.2,39.21,91640.0,38.0001,38.0292,37.9324,37.9421,91640.0
2024-06-05 13:20:00,39.21,39.26,39.19,39.24,77264.0,37.9421,37.9905,37.9227,37.9711,77264.0
2024-06-05 13:30:00,39.25,39.25,39.19,39.23,117640.0,37.9808,37.9808,37.9227,37.9614,117640.0
2024-06-05 13:40:00,39.22,39.26,39.21,39.26,105234.0,37.9517,37.9905,37.9421,37.9905,105234.0
2024-06-05 13:50:00,39.26,39.26,39.21,39.22,107017.0,37.9905,37.9905,37.9421,37.9517,107017.0
2024-06-05 14:00:00,39.22,39.22,39.13,39.18,208402.0,37.9517,37.9517,37.8647,37.913,208402.0
2024-06-05 14:10:00,39.19,39.21,39.14,39.15,124232.0,37.9227,37.9421,37.8743,37.884,124232.0
2024-06-05 14:20:00,39.15,39.18,39.14,39.14,135777.0,37.884,37.913,37.8743,37.8743,135777.0
2024-06-05 14:30:00,39.14,39.18,39.13,39.14,161859.0,37.8743,37.913,37.8647,37.8743,161859.0
2024-06-05 14:40:00,39.14,39.24,39.14,39.22,135176.0,37.8743,37.9711,37.8743,37.9517,135176.0
2024-06-05 14:50:00,39.21,39.23,39.16,39.16,103102.0,37.9421,37.9614,37.8937,37.8937,103102.0
2024-06-05 15:00:00,39.16,39.19,39.13,39.16,161398.0,37.8937,37.9227,37.8647,37.8937,161398.0
2024-06-05 15:10:00,39.16,39.16,39.07,39.13,315183.0,37.8937,37.8937,37.8066,37.8647,315183.0
2024-06-05 15:20:00,39.13,39.15,39.09,39.12,248680.0,37.8647,37.884,37.826,37.855,248680.0
2024-06-05 15:30:00,39.12,39.18,39.1,39.16,227339.0,37.855,37.913,37.8356,37.8937,227339.0
2024-06-05 15:40:00,39.16,39.19,39.12,39.19,311857.0,37.8937,37.9227,37.855,37.9227,311857.0
2024-06-05 15:50:00,39.19,39.22,39.09,39.12,1683518.0,37.9227,37.9517,37.826,37.855,1683518.0
2024-06-06 09:30:00,39.14,39.35,39.14,39.25,436800.0,37.8743,38.0775,37.8743,37.9808,436800.0
2024-06-06 09:40:00,39.25,39.62,39.22,39.61,190351.0,37.9808,38.3388,37.9517,38.3291,190351.0
2024-06-06 09:50:00,39.6,39.87,39.48,39.84,251921.0,38.3195,38.5807,38.2033,38.5517,251921.0
2024-06-06 10:00:00,39.84,39.85,39.65,39.74,273842.0,38.5517,38.5614,38.3678,38.4549,273842.0
2024-06-06 10:10:00,39.73,39.9,39.66,39.84,221696.0,38.4453,38.6098,38.3775,38.5517,221696.0
2024-06-06 10:20:00,39.84,39.92,39.77,39.84,429702.0,38.5517,38.6291,38.484,38.5517,429702.0
2024-06-06 10:30:00,39.85,39.85,39.61,39.62,594309.0,38.5614,38.5614,38.3291,38.3388,594309.0
2024-06-06 10:40:00,39.61,39.71,39.6,39.64,312836.0,38.3291,38.4259,38.3195,38.3582,312836.0
2024-06-06 10:50:00,39.64,39.7,39.6,39.63,198194.0,38.3582,38.4162,38.3195,38.3485,198194.0
2024-06-06 11:00:00,39.63,39.65,39.54,39.58,170352.0,38.3485,38.3678,38.2614,38.3001,170352.0
2024-06-06 11:10:00,39.58,39.68,39.57,39.68,254547.0,38.3001,38.3969,38.2904,38.3969,254547.0
2024-06-06 11:20:00,39.67,39.73,39.65,39.66,248218.0,38.3872,38.4453,38.3678,38.3775,248218.0
2024-06-06 11:30:00,39.66,39.69,39.6,39.64,234321.0,38.3775,38.4066,38.3195,38.3582,234321.0
2024-06-06 11:40:00,39.64,39.66,39.59,39.63,289162.0,38.3582,38.3775,38.3098,38.3485,289162.0
2024-06-06 11:50:00,39.63,39.7,39.62,39.69,232852.0,38.3485,38.4162,38.3388,38.4066,232852.0
2024-06-06 12:00:00,39.69,39.69,39.56,39.59,106988.0,38.4066,38.4066,38.2808,38.3098,106988.0
2024-06-06 12:10:00,39.58,39.61,39.54,39.58,206558.0,38.3001,38.3291,38.2614,38.3001,206558.0
2024-06-06 12:20:00,39.58,39.58,39.5,39.54,148240.0,38.3001,38.3001,38.2227,38.2614,148240.0
2024-06-06 12:30:00,39.53,39.62,39.51,39.62,291114.0,38.2517,38.3388,38.2324,38.3388,291114.0
2024-06-06 12:40:00,39.61,39.62,39.51,39.52,141510.0,38.3291,38.3388,38.2324,38.242,141510.0
2024-06-06 12:50:00,39.52,39.54,39.46,39.46,152474.0,38.242,38.2614,38.184,38.184,152474.0
2024-06-06 13:00:00,39.47,39.51,39.46,39.47,431752.0,38.1937,38.2324,38.184,38.1937,431752.0
2024-06-06 13:10:00,39.47,39.5,39.42,39.44,305029.0,38.1937,38.2227,38.1453,38.1646,305029.0
2024-06-06 13:20:00,39.43,39.45,39.37,39.41,202296.0,38.155,38.1743,38.0969,38.1356,202296.0
2024-06-06 13:30:00,39.42,39.48,39.38,39.45,329726.0,38.1453,38.2033,38.1066,38.1743,329726.0
2024-06-06 13:40:00,39.44,39.5,39.43,39.43,308947.0,38.1646,38.2227,38.155,38.155,308947.0
2024-06-06 13:50:00,39.44,39.47,39.38,39.39,200043.0,38.1646,38.1937,38.1066,38.1163,200043.0
2024-06-06 14:00:00,39.39,39.39,39.21,39.22,275660.0,38.1163,38.1163,37.9421,37.9517,275660.0
2024-06-06 14:10:00,39.22,39.28,39.2,39.27,594044.0,37.9517,38.0098,37.9324,38.0001,594044.0
2024-06-06 14:20:00,39.27,39.3,39.23,39.23,673484.0,38.0001,38.0292,37.9614,37.9614,673484.0
2024-06-06 14:30:00,39.23,39.26,39.18,39.19,691404.0,37.9614,37.9905,37.913,37.9227,691404.0
2024-06-06 14:40:00,39.19,39.27,39.15,39.2,819884.0,37.9227,38.0001,37.884,37.9324,819884.0
2024-06-06 14:50:00,39.2,39.25,39.17,39.21,475402.0,37.9324,37.9808,37.9034,37.9421,475402.0
2024-06-06 15:00:00,39.22,39.22,39.12,39.16,261752.0,37.9517,37.9517,37.855,37.8937,261752.0
2024-06-06 15:10:00,39.16,39.2,39.13,39.15,329274.0,37.8937,37.9324,37.8647,37.884,329274.0
2024-06-06 15:20:00,39.15,39.18,39.08,39.13,804855.0,37.884,37.913,37.8163,37.8647,804855.0
2024-06-06 15:30:00,39.13,39.13,39.06,39.09,778176.0,37.8647,37.8647,37.7969,37.826,778176.0
2024-06-06 15:40:00,39.09,39.19,39.08,39.09,637179.0,37.826,37.9227,37.8163,37.826,637179.0
2024-06-06 15:50:00,39.08,39.1,39.0,39.07,1563638.0,37.8163,37.8356,37.7389,37.8066,1563638.0
2024-06-07 09:30:00,39.06,39.29,38.9,39.27,314744.0,37.7969,38.0195,37.6421,38.0001,314744.0
2024-06-07 09:40:00,39.25,39.31,39.1,39.13,268137.0,37.9808,38.0388,37.8356,37.8647,268137.0
2024-06-07 09:50:00,39.12,39.2,39.05,39.13,289378.0,37.855,37.9324,37.7872,37.8647,289378.0
2024-06-07 10:00:00,39.13,39.15,39.02,39.08,509560.0,37.8647,37.884,37.7582,37.8163,509560.0
2024-06-07 10:10:00,39.07,39.19,39.06,39.13,209463.0,37.8066,37.9227,37.7969,37.8647,209463.0
2024-06-07 10:20:00,39.12,39.27,39.1,39.2,224944.0,37.855,38.0001,37.8356,37.9324,224944.0
2024-06-07 10:30:00,39.19,39.23,39.15,39.22,119115.0,37.9227,37.9614,37.884,37.9517,119115.0
2024-06-07 10:40:00,39.21,39.36,39.2,39.33,141596.0,37.9421,38.0872,37.9324,38.0582,141596.0
2024-06-07 10:50:00,39.34,39.34,39.21,39.23,297592.0,38.0679,38.0679,37.9421,37.9614,297592.0
2024-06-07 11:00:00,39.22,39.26,39.11,39.13,614221.0,37.9517,37.9905,37.8453,37.8647,614221.0
2024-06-07 11:10:00,39.14,39.14,39.07,39.09,193938.0,37.8743,37.8743,37.8066,37.826,193938.0
2024-06-07 11:20:00,39.09,39.17,39.06,39.12,261758.0,37.826,37.9034,37.7969,37.855,261758.0
2024-06-07 11:30:00,39.12,39.18,39.09,39.14,214284.0,37.855,37.913,37.826,37.8743,214284.0
2024-06-07 11:40:00,39.14,39.18,39.13,39.15,74348.0,37.8743,37.913,37.8647,37.884,74348.0
2024-06-07 11:50:00,39.15,39.21,39.13,39.19,132617.0,37.884,37.9421,37.8647,37.9227,132617.0
2024-06-07 12:00:00,39.19,39.19,39.14,39.16,158117.0,37.9227,37.9227,37.8743,37.8937,158117.0
2024-06-07 12:10:00,39.16,39.19,39.15,39.18,200726.0,37.8937,37.9227,37.884,37.913,200726.0
2024-06-07 12:20:00,39.18,39.18,39.12,39.13,182817.0,37.913,37.913,37.855,37.8647,182817.0
2024-06-07 12:30:00,39.14,39.16,39.05,39.05,245913.0,37.8743,37.8937,37.7872,37.7872,245913.0
2024-06-07 12:40:00,39.05,39.06,38.99,39.0,145079.0,37.7872,37.7969,37.7292,37.7389,145079.0
2024-06-07 12:50:00,38.99,39.04,38.95,38.98,363113.0,37.7292,37.7776,37.6905,37.7195,363113.0
2024-06-07 13:00:00,38.98,39.01,38.93,39.0,224990.0,37.7195,37.7485,37.6711,37.7389,224990.0
2024-06-07 13:10:00,39.0,39.06,38.98,39.04,124389.0,37.7389,37.7969,37.7195,37.7776,124389.0
2024-06-07 13:20:00,39.04,39.16,39.03,39.13,145783.0,37.7776,37.8937,37.7679,37.8647,145783.0
2024-06-07 13:30:00,39.12,39.13,39.04,39.05,272791.0,37.855,37.8647,37.7776,37.7872,272791.0
2024-06-07 13:40:00,39.05,39.09,39.02,39.06,220713.0,37.7872,37.826,37.7582,37.7969,220713.0
2024-06-07 13:50:00,39.06,39.15,39.06,39.11,137030.0,37.7969,37.884,37.7969,37.8453,137030.0
2024-06-07 14:00:00,39.11,39.11,38.98,39.02,317784.0,37.8453,37.8453,37.7195,37.7582,317784.0
2024-06-07 14:10:00,39.01,39.02,38.96,38.96,166301.0,37.7485,37.7582,37.7002,37.7002,166301.0
2024-06-07 14:20:00,38.96,39.01,38.95,38.98,195801.0,37.7002,37.7485,37.6905,37.7195,195801.0
2024-06-07 14:30:00,38.98,39.06,38.97,39.05,155724.0,37.7195,37.7969,37.7098,37.7872,155724.0
2024-06-07 14:40:00,39.05,39.06,39.0,39.04,250491.0,37.7872,37.7969,37.7389,37.7776,250491.0
2024-06-07 14:50:00,39.04,39.05,39.0,39.01,152374.0,37.7776,37.7872,37.7389,37.7485,152374.0
2024-06-07 15:00:00,39.0,39.03,38.96,39.0,196822.0,37.7389,37.7679,37.7002,37.7389,196822.0
2024-06-07 15:10:00,39.0,39.03,38.93,39.0,245667.0,37.7389,37.7679,37.6711,37.7389,245667.0
2024-06-07 15:20:00,39.0,39.01,38.95,39.01,469800.0,37.7389,37.7485,37.6905,37.7485,469800.0
2024-06-07 15:30:00,39.0,39.04,38.98,38.99,403451.0,37.7389,37.7776,37.7195,37.7292,403451.0
2024-06-07 15:40:00,39.0,39.04,38.96,39.04,381192.0,37.7389,37.7776,37.7002,37.7776,381192.0
2024-06-07 15:50:00,39.03,39.07,38.92,38.97,1351816.0,37.7679,37.8066,37.6615,37.7098,1351816.0
2024-06-10 09:30:00,38.91,38.94,38.54,38.59,384882.0,37.6518,37.6808,37.2937,37.3421,384882.0
2024-06-10 09:40:00,38.58,38.82,38.52,38.72,146012.0,37.3324,37.5647,37.2744,37.4679,146012.0
2024-06-10 09:50:00,38.73,38.98,38.73,38.9,167331.0,37.4776,37.7195,37.4776,37.6421,167331.0
2024-06-10 10:00:00,38.91,38.91,38.71,38.72,104656.0,37.6518,37.6518,37.4582,37.4679,104656.0
2024-06-10 10:10:00,38.73,38.78,38.67,38.71,161588.0,37.4776,37.526,37.4195,37.4582,161588.0
2024-06-10 10:20:00,38.71,38.77,38.68,38.7,105097.0,37.4582,37.5163,37.4292,37.4486,105097.0
2024-06-10 10:30:00,38.7,38.72,38.62,38.66,182756.0,37.4486,37.4679,37.3712,37.4099,182756.0
2024-06-10 10:40:00,38.67,38.74,38.66,38.73,114982.0,37.4195,37.4873,37.4099,37.4776,114982.0
2024-06-10 10:50:00,38.73,38.77,38.65,38.66,148030.0,37.4776,37.5163,37.4002,37.4099,148030.0
2024-06-10 11:00:00,38.66,38.69,38.62,38.66,198987.0,37.4099,37.4389,37.3712,37.4099,198987.0
2024-06-10 11:10:00,38.67,38.67,38.6,38.64,164151.0,37.4195,37.4195,37.3518,37.3905,164151.0
2024-06-10 11:20:00,38.64,38.65,38.56,38.59,134136.0,37.3905,37.4002,37.3131,37.3421,134136.0
2024-06-10 11:30:00,38.59,38.66,38.59,38.66,119311.0,37.3421,37.4099,37.3421,37.4099,119311.0
2024-06-10 11:40:00,38.65,38.68,38.64,38.68,87861.0,37.4002,37.4292,37.3905,37.4292,87861.0
2024-06-10 11:50:00,38.68,38.74,38.67,38.72,89191.0,37.4292,37.4873,37.4195,37.4679,89191.0
2024-06-10 12:00:00,38.72,38.76,38.69,38.75,81206.0,37.4679,37.5066,37.4389,37.4969,81206.0
2024-06-10 12:10:00,38.75,38.76,38.65,38.66,122212.0,37.4969,37.5066,37.4002,37.4099,122212.0
2024-06-10 12:20:00,38.65,38.7,38.63,38.65,156874.0,37.4002,37.4486,37.3808,37.4002,156874.0
2024-06-10 12:30:00,38.66,38.66,38.58,38.59,120468.0,37.4099,37.4099,37.3324,37.3421,120468.0
2024-06-10 12:40:00,38.59,38.66,38.58,38.63,89491.0,37.3421,37.4099,37.3324,37.3808,89491.0
2024-06-10 12:50:00,38.62,38.65,38.61,38.62,57747.0,37.3712,37.4002,37.3615,37.3712,57747.0
2024-06-10 13:00:00,38.62,38.62,38.54,38.55,120497.0,37.3712,37.3712,37.2937,37.3034,120497.0
2024-06-10 13:10:00,38.55,38.6,38.54,38.59,115548.0,37.3034,37.3518,37.2937,37.3421,115548.0
2024-06-10 13:20:00,38.59,38.67,38.59,38.65,139942.0,37.3421,37.4195,37.3421,37.4002,139942.0
2024-06-10 13:30:00,38.65,38.69,38.58,38.67,110274.0,37.4002,37.4389,37.3324,37.4195,110274.0
2024-06-10 13:40:00,38.68,38.73,38.64,38.73,64624.0,37.4292,37.4776,37.3905,37.4776,64624.0
2024-06-10 13:50:00,38.73,38.78,38.7,38.74,149761.0,37.4776,37.526,37.4486,37.4873,149761.0
2024-06-10 14:00:00,38.74,38.76,38.72,38.75,191006.0,37.4873,37.5066,37.4679,37.4969,191006.0
2024-06-10 14:10:00,38.75,38.83,38.74,38.82,127696.0,37.4969,37.5744,37.4873,37.5647,127696.0
2024-06-10 14:20:00,38.82,38.87,38.78,38.84,157173.0,37.5647,37.6131,37.526,37.584,157173.0
2024-06-10 14:30:00,38.84,38.87,38.78,38.8,112067.0,37.584,37.6131,37.526,37.5453,112067.0
2024-06-10 14:40:00,38.8,38.82,38.74,38.76,137411.0,37.5453,37.5647,37.4873,37.5066,137411.0
2024-06-10 14:50:00,38.76,38.8,38.75,38.79,98777.0,37.5066,37.5453,37.4969,37.5357,98777.0
2024-06-10 15:00:00,38.79,38.82,38.75,38.76,149480.0,37.5357,37.5647,37.4969,37.5066,149480.0
2024-06-10 15:10:00,38.77,38.78,38.71,38.74,187828.0,37.5163,37.526,37.4582,37.4873,187828.0
2024-06-10 15:20:00,38.74,38.77,38.72,38.74,203427.0,37.4873,37.5163,37.4679,37.4873,203427.0
2024-06-10 15:30:00,38.75,38.78,38.7,38.75,187019.0,37.4969,37.526,37.4486,37.4969,187019.0
2024-06-10 15:40:00,38.75,38.81,38.74,38.8,253036.0,37.4969,37.555,37.4873,37.5453,253036.0
2024-06-10 15:50:00,38.79,38.82,38.73,38.8,1033683.0,37.5357,37.5647,37.4776,37.5453,1033683.0
2024-06-11 09:30:00,38.17,38.4,37.95,38.33,740954.0,36.9357,37.1583,36.7228,37.0905,740954.0
2024-06-11 09:40:00,38.32,38.37,38.15,38.34,368478.0,37.0809,37.1292,36.9164,37.1002,368478.0
2024-06-11 09:50:00,38.33,38.45,38.32,38.41,140123.0,37.0905,37.2066,37.0809,37.1679,140123.0
2024-06-11 10:00:00,38.41,38.54,38.41,38.54,208240.0,37.1679,37.2937,37.1679,37.2937,208240.0
2024-06-11 10:10:00,38.54,38.55,38.31,38.51,723898.0,37.2937,37.3034,37.0712,37.2647,723898.0
2024-06-11 10:20:00,38.51,38.53,38.34,38.36,236002.0,37.2647,37.2841,37.1002,37.1196,236002.0
2024-06-11 10:30:00,38.36,38.57,38.34,38.57,266253.0,37.1196,37.3228,37.1002,37.3228,266253.0
2024-06-11 10:40:00,38.56,38.57,38.4,38.41,172698.0,37.3131,37.3228,37.1583,37.1679,172698.0
2024-06-11 10:50:00,38.4,38.41,38.34,38.38,120356.0,37.1583,37.1679,37.1002,37.1389,120356.0
2024-06-11 11:00:00,38.37,38.47,38.36,38.45,102020.0,37.1292,37.226,37.1196,37.2066,102020.0
2024-06-11 11:10:00,38.46,38.54,38.45,38.54,120742.0,37.2163,37.2937,37.2066,37.2937,120742.0
2024-06-11 11:20:00,38.53,38.57,38.37,38.5,1591312.0,37.2841,37.3228,37.1292,37.255,1591312.0
2024-06-11 11:30:00,38.51,38.51,38.42,38.45,190202.0,37.2647,37.2647,37.1776,37.2066,190202.0
2024-06-11 11:40:00,38.46,38.59,38.46,38.57,181078.0,37.2163,37.3421,37.2163,37.3228,181078.0
2024-06-11 11:50:00,38.58,38.6,38.51,38.56,196634.0,37.3324,37.3518,37.2647,37.3131,196634.0
2024-06-11 12:00:00,38.55,38.56,38.5,38.52,146171.0,37.3034,37.3131,37.255,37.2744,146171.0
2024-06-11 12:10:00,38.51,38.52,38.42,38.43,104175.0,37.2647,37.2744,37.1776,37.1873,104175.0
2024-06-11 12:20:00,38.43,38.43,38.35,38.4,274187.0,37.1873,37.1873,37.1099,37.1583,274187.0
2024-06-11 12:30:00,38.4,38.51,38.38,38.49,144510.0,37.1583,37.2647,37.1389,37.2454,144510.0
2024-06-11 12:40:00,38.5,38.5,38.4,38.42,117324.0,37.255,37.255,37.1583,37.1776,117324.0
2024-06-11 12:50:00,38.42,38.47,38.4,38.43,117325.0,37.1776,37.226,37.1583,37.1873,117325.0
2024-06-11 13:00:00,38.43,38.44,38.34,38.37,112995.0,37.1873,37.197,37.1002,37.1292,112995.0
2024-06-11 13:10:00,38.36,38.39,38.3,38.33,141809.0,37.1196,37.1486,37.0615,37.0905,141809.0
2024-06-11 13:20:00,38.33,38.41,38.32,38.38,84418.0,37.0905,37.1679,37.0809,37.1389,84418.0
2024-06-11 13:30:00,38.38,38.4,38.29,38.34,141695.0,37.1389,37.1583,37.0518,37.1002,141695.0
2024-06-11 13:40:00,38.34,38.36,38.3,38.3,119330.0,37.1002,37.1196,37.0615,37.0615,119330.0
2024-06-11 13:50:00,38.3,38.37,38.28,38.36,148537.0,37.0615,37.1292,37.0421,37.1196,148537.0
2024-06-11 14:00:00,38.36,38.4,38.33,38.35,93124.0,37.1196,37.1583,37.0905,37.1099,93124.0
2024-06-11 14:10:00,38.36,38.38,38.33,38.36,180493.0,37.1196,37.1389,37.0905,37.1196,180493.0
2024-06-11 14:20:00,38.36,38.43,38.36,38.4,153231.0,37.1196,37.1873,37.1196,37.1583,153231.0
2024-06-11 14:30:00,38.41,38.43,38.37,38.42,168017.0,37.1679,37.1873,37.1292,37.1776,168017.0
2024-06-11 14:40:00,38.41,38.42,38.37,38.38,117949.0,37.1679,37.1776,37.1292,37.1389,117949.0
2024-06-11 14:50:00,38.38,38.38,38.31,38.32,109224.0,37.1389,37.1389,37.0712,37.0809,109224.0
2024-06-11 15:00:00,38.32,38.38,38.31,38.36,157390.0,37.0809,37.1389,37.0712,37.1196,157390.0
2024-06-11 15:10:00,38.36,38.4,38.35,38.37,193496.0,37.1196,37.1583,37.1099,37.1292,193496.0
2024-06-11 15:20:00,38.37,38.38,38.34,38.35,162450.0,37.1292,37.1389,37.1002,37.1099,162450.0
2024-06-11 15:30:00,38.35,38.38,38.25,38.3,279449.0,37.1099,37.1389,37.0131,37.0615,279449.0
2024-06-11 15:40:00,38.3,38.32,38.22,38.22,280166.0,37.0615,37.0809,36.9841,36.9841,280166.0
2024-06-11 15:50:00,38.23,38.35,38.22,38.33,933250.0,36.9938,37.1099,36.9841,37.0905,933250.0
2024-06-12 09:30:00,38.53,38.64,38.19,38.23,394921.0,37.2841,37.3905,36.9551,36.9938,394921.0
2024-06-12 09:40:00,38.22,38.35,38.15,38.16,341466.0,36.9841,37.1099,36.9164,36.926,341466.0
2024-06-12 09:50:00,38.16,38.24,38.03,38.16,422027.0,36.926,37.0034,36.8002,36.926,422027.0
2024-06-12 10:00:00,38.15,38.16,38.01,38.02,705184.0,36.9164,36.926,36.7809,36.7906,705184.0
2024-06-12 10:10:00,38.02,38.09,37.96,37.96,451946.0,36.7906,36.8583,36.7325,36.7325,451946.0
2024-06-12 10:20:00,37.97,38.08,37.9,38.04,318315.0,36.7422,36.8486,36.6744,36.8099,318315.0
2024-06-12 10:30:00,38.05,38.28,38.04,38.24,175064.0,36.8196,37.0421,36.8099,37.0034,175064.0
2024-06-12 10:40:00,38.25,38.26,38.18,38.22,126510.0,37.0131,37.0228,36.9454,36.9841,126510.0
2024-06-12 10:50:00,38.22,38.22,38.15,38.19,127765.0,36.9841,36.9841,36.9164,36.9551,127765.0
2024-06-12 11:00:00,38.19,38.19,38.03,38.04,258216.0,36.9551,36.9551,36.8002,36.8099,258216.0
2024-06-12 11:10:00,38.04,38.09,38.01,38.08,147873.0,36.8099,36.8583,36.7809,36.8486,147873.0
2024-06-12 11:20:00,38.07,38.09,38.02,38.04,122410.0,36.8389,36.8583,36.7906,36.8099,122410.0
2024-06-12 11:30:00,38.04,38.09,38.0,38.02,193300.0,36.8099,36.8583,36.7712,36.7906,193300.0
2024-06-12 11:40:00,38.03,38.03,37.96,38.01,110292.0,36.8002,36.8002,36.7325,36.7809,110292.0
2024-06-12 11:50:00,38.01,38.07,37.95,38.04,193438.0,36.7809,36.8389,36.7228,36.8099,193438.0
2024-06-12 12:00:00,38.04,38.06,37.97,37.98,145069.0,36.8099,36.8293,36.7422,36.7518,145069.0
2024-06-12 12:10:00,37.99,38.01,37.95,38.0,90096.0,36.7615,36.7809,36.7228,36.7712,90096.0
2024-06-12 12:20:00,38.0,38.01,37.95,37.95,115167.0,36.7712,36.7809,36.7228,36.7228,115167.0
2024-06-12 12:30:00,37.95,37.96,37.87,37.89,141231.0,36.7228,36.7325,36.6454,36.6648,141231.0
2024-06-12 12:40:00,37.88,37.89,37.84,37.88,196137.0,36.6551,36.6648,36.6164,36.6551,196137.0
2024-06-12 12:50:00,37.88,37.88,37.83,37.86,112320.0,36.6551,36.6551,36.6067,36.6357,112320.0
2024-06-12 13:00:00,37.87,37.9,37.81,37.82,173005.0,36.6454,36.6744,36.5873,36.597,173005.0
2024-06-12 13:10:00,37.82,37.86,37.81,37.86,144859.0,36.597,36.6357,36.5873,36.6357,144859.0
2024-06-12 13:20:00,37.86,37.86,37.78,37.78,141927.0,36.6357,36.6357,36.5583,36.5583,141927.0
2024-06-12 13:30:00,37.79,37.82,37.72,37.82,163214.0,36.568,36.597,36.5003,36.597,163214.0
2024-06-12 13:40:00,37.81,37.82,37.75,37.78,132007.0,36.5873,36.597,36.5293,36.5583,132007.0
2024-06-12 13:50:00,37.78,37.8,37.75,37.75,258427.0,36.5583,36.5777,36.5293,36.5293,258427.0
2024-06-12 14:00:00,37.76,37.78,37.63,37.72,264446.0,36.539,36.5583,36.4132,36.5003,264446.0
2024-06-12 14:10:00,37.72,37.74,37.67,37.72,243303.0,36.5003,36.5196,36.4519,36.5003,243303.0
2024-06-12 14:20:00,37.72,37.77,37.71,37.73,191524.0,36.5003,36.5486,36.4906,36.5099,191524.0
2024-06-12 14:30:00,37.73,37.76,37.63,37.65,298813.0,36.5099,36.539,36.4132,36.4325,298813.0
2024-06-12 14:40:00,37.65,37.66,37.52,37.54,261297.0,36.4325,36.4422,36.3067,36.3261,261297.0
2024-06-12 14:50:00,37.54,37.61,37.48,37.6,296579.0,36.3261,36.3938,36.268,36.3841,296579.0
2024-06-12 15:00:00,37.61,37.62,37.55,37.58,364174.0,36.3938,36.4035,36.3358,36.3648,364174.0
2024-06-12 15:10:00,37.57,37.61,37.52,37.61,296463.0,36.3551,36.3938,36.3067,36.3938,296463.0
2024-06-12 15:20:00,37.61,37.68,37.59,37.67,497684.0,36.3938,36.4615,36.3745,36.4519,497684.0
2024-06-12 15:30:00,37.66,37.71,37.64,37.68,481938.0,36.4422,36.4906,36.4228,36.4615,481938.0
2024-06-12 15:40:00,37.68,37.78,37.65,37.77,438601.0,36.4615,36.5583,36.4325,36.5486,438601.0
2024-06-12 15:50:00,37.78,37.9,37.75,37.81,1466769.0,36.5583,36.6744,36.5293,36.5873,1466769.0
2024-06-13 09:30:00,37.5,37.6,37.3,37.34,507765.0,36.2874,36.3841,36.0938,36.1325,507765.0
2024-06-13 09:40:00,37.35,37.5,37.32,37.36,206628.0,36.1422,36.2874,36.1132,36.1519,206628.0
2024-06-13 09:50:00,37.36,37.57,37.35,37.5,168580.0,36.1519,36.3551,36.1422,36.2874,168580.0
2024-06-13 10:00:00,37.49,37.57,37.38,37.55,169721.0,36.2777,36.3551,36.1712,36.3358,169721.0
2024-06-13 10:10:00,37.56,37.67,37.55,37.63,207201.0,36.3454,36.4519,36.3358,36.4132,207201.0
2024-06-13 10:20:00,37.63,37.64,37.52,37.55,294305.0,36.4132,36.4228,36.3067,36.3358,294305.0
2024-06-13 10:30:00,37.55,37.57,37.49,37.53,146696.0,36.3358,36.3551,36.2777,36.3164,146696.0
2024-06-13 10:40:00,37.54,37.65,37.52,37.63,81595.0,36.3261,36.4325,36.3067,36.4132,81595.0
2024-06-13 10:50:00,37.63,37.63,37.53,37.6,244160.0,36.4132,36.4132,36.3164,36.3841,244160.0
2024-06-13 11:00:00,37.6,37.67,37.56,37.66,198077.0,36.3841,36.4519,36.3454,36.4422,198077.0
2024-06-13 11:10:00,37.67,37.67,37.59,37.62,132197.0,36.4519,36.4519,36.3745,36.4035,132197.0
2024-06-13 11:20:00,37.63,37.75,37.62,37.73,98672.0,36.4132,36.5293,36.4035,36.5099,98672.0
2024-06-13 11:30:00,37.73,37.82,37.7,37.8,102746.0,36.5099,36.597,36.4809,36.5777,102746.0
2024-06-13 11:40:00,37.81,37.82,37.77,37.81,94082.0,36.5873,36.597,36.5486,36.5873,94082.0
2024-06-13 11:50:00,37.81,37.84,37.8,37.81,158989.0,36.5873,36.6164,36.5777,36.5873,158989.0
2024-06-13 12:00:00,37.8,37.81,37.76,37.79,90921.0,36.5777,36.5873,36.539,36.568,90921.0
2024-06-13 12:10:00,37.79,37.83,37.75,37.81,428240.0,36.568,36.6067,36.5293,36.5873,428240.0
2024-06-13 12:20:00,37.81,37.84,37.7,37.7,212433.0,36.5873,36.6164,36.4809,36.4809,212433.0
2024-06-13 12:30:00,37.7,37.74,37.67,37.73,321240.0,36.4809,36.5196,36.4519,36.5099,321240.0
2024-06-13 12:40:00,37.73,37.8,37.73,37.75,112213.0,36.5099,36.5777,36.5099,36.5293,112213.0
2024-06-13 12:50:00,37.74,37.76,37.68,37.7,189524.0,36.5196,36.539,36.4615,36.4809,189524.0
2024-06-13 13:00:00,37.7,37.75,37.68,37.73,190445.0,36.4809,36.5293,36.4615,36.5099,190445.0
2024-06-13 13:10:00,37.72,37.76,37.66,37.66,521543.0,36.5003,36.539,36.4422,36.4422,521543.0
2024-06-13 13:20:00,37.67,37.72,37.62,37.7,161957.0,36.4519,36.5003,36.4035,36.4809,161957.0
2024-06-13 13:30:00,37.7,37.73,37.64,37.7,465241.0,36.4809,36.5099,36.4228,36.4809,465241.0
2024-06-13 13:40:00,37.7,37.78,37.67,37.72,1125283.0,36.4809,36.5583,36.4519,36.5003,1125283.0
2024-06-13 13:50:00,37.72,37.72,37.59,37.59,146942.0,36.5003,36.5003,36.3745,36.3745,146942.0
2024-06-13 14:00:00,37.59,37.67,37.58,37.65,152596.0,36.3745,36.4519,36.3648,36.4325,152596.0
2024-06-13 14:10:00,37.65,37.73,37.64,37.72,281966.0,36.4325,36.5099,36.4228,36.5003,281966.0
2024-06-13 14:20:00,37.71,37.72,37.69,37.72,116359.0,36.4906,36.5003,36.4712,36.5003,116359.0
2024-06-13 14:30:00,37.72,37.72,37.65,37.67,139372.0,36.5003,36.5003,36.4325,36.4519,139372.0
2024-06-13 14:40:00,37.67,37.69,37.59,37.61,238865.0,36.4519,36.4712,36.3745,36.3938,238865.0
2024-06-13 14:50:00,37.62,37.68,37.59,37.62,346048.0,36.4035,36.4615,36.3745,36.4035,346048.0
2024-06-13 15:00:00,37.62,37.68,37.6,37.65,504354.0,36.4035,36.4615,36.3841,36.4325,504354.0
2024-06-13 15:10:00,37.65,37.68,37.6,37.65,425004.0,36.4325,36.4615,36.3841,36.4325,425004.0
2024-06-13 15:20:00,37.65,37.67,37.63,37.66,205120.0,36.4325,36.4519,36.4132,36.4422,205120.0
2024-06-13 15:30:00,37.67,37.67,37.59,37.63,393274.0,36.4519,36.4519,36.3745,36.4132,393274.0
2024-06-13 15:40:00,37.63,37.63,37.59,37.6,356959.0,36.4132,36.4132,36.3745,36.3841,356959.0
2024-06-13 15:50:00,37.6,37.64,37.56,37.57,1504904.0,36.3841,36.4228,36.3454,36.3551,1504904.0
2024-06-14 09:30:00,37.43,37.68,37.29,37.49,346242.0,36.2196,36.4615,36.0842,36.2777,346242.0
2024-06-14 09:40:00,37.49,37.61,37.47,37.5,189047.0,36.2777,36.3938,36.2583,36.2874,189047.0
2024-06-14 09:50:00,37.5,37.51,37.42,37.42,141230.0,36.2874,36.297,36.21,36.21,141230.0
2024-06-14 10:00:00,37.42,37.44,37.31,37.32,256064.0,36.21,36.2293,36.1035,36.1132,256064.0
2024-06-14 10:10:00,37.32,37.43,37.29,37.34,179141.0,36.1132,36.2196,36.0842,36.1325,179141.0
2024-06-14 10:20:00,37.34,37.4,37.29,37.34,312869.0,36.1325,36.1906,36.0842,36.1325,312869.0
2024-06-14 10:30:00,37.33,37.33,37.27,37.31,146641.0,36.1229,36.1229,36.0648,36.1035,146641.0
2024-06-14 10:40:00,37.32,37.36,37.29,37.36,158170.0,36.1132,36.1519,36.0842,36.1519,158170.0
2024-06-14 10:50:00,37.35,37.36,37.29,37.3,208726.0,36.1422,36.1519,36.0842,36.0938,208726.0
2024-06-14 11:00:00,37.3,37.31,37.26,37.26,175798.0,36.0938,36.1035,36.0551,36.0551,175798.0
2024-06-14 11:10:00,37.27,37.39,37.26,37.38,274261.0,36.0648,36.1809,36.0551,36.1712,274261.0
2024-06-14 11:20:00,37.37,37.42,37.36,37.41,119734.0,36.1616,36.21,36.1519,36.2003,119734.0
2024-06-14 11:30:00,37.41,37.42,37.34,37.34,138964.0,36.2003,36.21,36.1325,36.1325,138964.0
2024-06-14 11:40:00,37.34,37.45,37.33,37.44,171125.0,36.1325,36.239,36.1229,36.2293,171125.0
2024-06-14 11:50:00,37.44,37.44,37.37,37.44,122654.0,36.2293,36.2293,36.1616,36.2293,122654.0
2024-06-14 12:00:00,37.43,37.43,37.36,37.42,134764.0,36.2196,36.2196,36.1519,36.21,134764.0
2024-06-14 12:10:00,37.42,37.46,37.42,37.45,153693.0,36.21,36.2487,36.21,36.239,153693.0
2024-06-14 12:20:00,37.45,37.51,37.45,37.48,180847.0,36.239,36.297,36.239,36.268,180847.0
2024-06-14 12:30:00,37.48,37.49,37.44,37.45,108639.0,36.268,36.2777,36.2293,36.239,108639.0
2024-06-14 12:40:00,37.45,37.5,37.45,37.47,138673.0,36.239,36.2874,36.239,36.2583,138673.0
2024-06-14 12:50:00,37.47,37.49,37.43,37.44,187373.0,36.2583,36.2777,36.2196,36.2293,187373.0
2024-06-14 13:00:00,37.44,37.48,37.44,37.47,131851.0,36.2293,36.268,36.2293,36.2583,131851.0
2024-06-14 13:10:00,37.47,37.49,37.43,37.48,111107.0,36.2583,36.2777,36.2196,36.268,111107.0
2024-06-14 13:20:00,37.48,37.5,37.42,37.43,216309.0,36.268,36.2874,36.21,36.2196,216309.0
2024-06-14 13:30:00,37.44,37.44,37.41,37.41,90097.0,36.2293,36.2293,36.2003,36.2003,90097.0
2024-06-14 13:40:00,37.41,37.43,37.35,37.37,141423.0,36.2003,36.2196,36.1422,36.1616,141423.0
2024-06-14 13:50:00,37.37,37.44,37.36,37.43,132112.0,36.1616,36.2293,36.1519,36.2196,132112.0
2024-06-14 14:00:00,37.43,37.43,37.36,37.39,159846.0,36.2196,36.2196,36.1519,36.1809,159846.0
2024-06-14 14:10:00,37.39,37.41,37.36,37.39,201888.0,36.1809,36.2003,36.1519,36.1809,201888.0
2024-06-14 14:20:00,37.4,37.44,37.38,37.43,134524.0,36.1906,36.2293,36.1712,36.2196,134524.0
2024-06-14 14:30:00,37.42,37.45,37.4,37.43,119651.0,36.21,36.239,36.1906,36.2196,119651.0
2024-06-14 14:40:00,37.43,37.44,37.4,37.41,111657.0,36.2196,36.2293,36.1906,36.2003,111657.0
2024-06-14 14:50:00,37.41,37.45,37.4,37.45,130685.0,36.2003,36.239,36.1906,36.239,130685.0
2024-06-14 15:00:00,37.45,37.49,37.42,37.49,174364.0,36.239,36.2777,36.21,36.2777,174364.0
2024-06-14 15:10:00,37.48,37.5,37.47,37.5,180583.0,36.268,36.2874,36.2583,36.2874,180583.0
2024-06-14 15:20:00,37.5,37.5,37.43,37.45,284596.0,36.2874,36.2874,36.2196,36.239,284596.0
2024-06-14 15:30:00,37.45,37.45,37.37,37.38,247050.0,36.239,36.239,36.1616,36.1712,247050.0
2024-06-14 15:40:00,37.39,37.43,37.38,37.41,277462.0,36.1809,36.2196,36.1712,36.2003,277462.0
2024-06-14 15:50:00,37.41,37.45,37.39,37.43,1357061.0,36.2003,36.239,36.1809,36.2196,1357061.0
2024-06-17 09:30:00,37.37,37.47,36.93,36.95,825768.0,36.1616,36.2583,35.7358,35.7552,825768.0
2024-06-17 09:40:00,36.95,37.1,36.92,37.07,289903.0,35.7552,35.9003,35.7261,35.8713,289903.0
2024-06-17 09:50:00,37.06,37.18,37.03,37.15,241553.0,35.8616,35.9777,35.8326,35.9487,241553.0
2024-06-17 10:00:00,37.13,37.42,37.12,37.37,332770.0,35.9293,36.21,35.9197,36.1616,332770.0
2024-06-17 10:10:00,37.38,37.38,37.14,37.22,291360.0,36.1712,36.1712,35.939,36.0164,291360.0
2024-06-17 10:20:00,37.21,37.29,37.14,37.26,297899.0,36.0067,36.0842,35.939,36.0551,297899.0
2024-06-17 10:30:00,37.26,37.3,37.1,37.18,2567593.0,36.0551,36.0938,35.9003,35.9777,2567593.0
2024-06-17 10:40:00,37.18,37.24,37.14,37.22,201178.0,35.9777,36.0358,35.939,36.0164,201178.0
2024-06-17 10:50:00,37.22,37.27,37.18,37.19,255375.0,36.0164,36.0648,35.9777,35.9874,255375.0
2024-06-17 11:00:00,37.19,37.23,37.17,37.23,211584.0,35.9874,36.0261,35.968,36.0261,211584.0
2024-06-17 11:10:00,37.23,37.3,37.22,37.3,258498.0,36.0261,36.0938,36.0164,36.0938,258498.0
2024-06-17 11:20:00,37.29,37.4,37.29,37.4,695407.0,36.0842,36.1906,36.0842,36.1906,695407.0
2024-06-17 11:30:00,37.4,37.42,37.35,37.38,355884.0,36.1906,36.21,36.1422,36.1712,355884.0
2024-06-17 11:40:00,37.38,37.4,37.2,37.2,583569.0,36.1712,36.1906,35.9971,35.9971,583569.0
2024-06-17 11:50:00,37.2,37.25,37.19,37.2,329695.0,35.9971,36.0455,35.9874,35.9971,329695.0
2024-06-17 12:00:00,37.2,37.29,37.19,37.23,319222.0,35.9971,36.0842,35.9874,36.0261,319222.0
2024-06-17 12:10:00,37.23,37.24,37.16,37.18,438069.0,36.0261,36.0358,35.9584,35.9777,438069.0
2024-06-17 12:20:00,37.19,37.2,37.14,37.18,250573.0,35.9874,35.9971,35.939,35.9777,250573.0
2024-06-17 12:30:00,37.18,37.2,37.13,37.15,306943.0,35.9777,35.9971,35.9293,35.9487,306943.0
2024-06-17 12:40:00,37.15,37.26,37.14,37.23,209039.0,35.9487,36.0551,35.939,36.0261,209039.0
2024-06-17 12:50:00,37.23,37.24,37.2,37.22,196046.0,36.0261,36.0358,35.9971,36.0164,196046.0
2024-06-17 13:00:00,37.21,37.23,37.13,37.15,280351.0,36.0067,36.0261,35.9293,35.9487,280351.0
2024-06-17 13:10:00,37.15,37.25,37.15,37.25,208789.0,35.9487,36.0455,35.9487,36.0455,208789.0
2024-06-17 13:20:00,37.25,37.25,37.18,37.25,217409.0,36.0455,36.0455,35.9777,36.0455,217409.0
2024-06-17 13:30:00,37.24,37.29,37.24,37.28,237234.0,36.0358,36.0842,36.0358,36.0745,237234.0
2024-06-17 13:40:00,37.27,37.28,37.21,37.23,328943.0,36.0648,36.0745,36.0067,36.0261,328943.0
2024-06-17 13:50:00,37.23,37.34,37.22,37.3,337431.0,36.0261,36.1325,36.0164,36.0938,337431.0
2024-06-17 14:00:00,37.31,37.34,37.27,37.29,740077.0,36.1035,36.1325,36.0648,36.0842,740077.0
2024-06-17 14:10:00,37.29,37.35,37.25,37.29,566201.0,36.0842,36.1422,36.0455,36.0842,566201.0
2024-06-17 14:20:00,37.28,37.4,37.28,37.34,326119.0,36.0745,36.1906,36.0745,36.1325,326119.0
2024-06-17 14:30:00,37.34,37.39,37.32,37.37,308021.0,36.1325,36.1809,36.1132,36.1616,308021.0
2024-06-17 14:40:00,37.37,37.39,37.3,37.38,289159.0,36.1616,36.1809,36.0938,36.1712,289159.0
2024-06-17 14:50:00,37.38,37.38,37.33,37.35,348440.0,36.1712,36.1712,36.1229,36.1422,348440.0
2024-06-17 15:00:00,37.35,37.35,37.27,37.3,474394.0,36.1422,36.1422,36.0648,36.0938,474394.0
2024-06-17 15:10:00,37.3,37.38,37.3,37.35,507592.0,36.0938,36.1712,36.0938,36.1422,507592.0
2024-06-17 15:20:00,37.35,37.36,37.26,37.34,629461.0,36.1422,36.1519,36.0551,36.1325,629461.0
2024-06-17 15:30:00,37.34,37.38,37.31,37.34,672327.0,36.1325,36.1712,36.1035,36.1325,672327.0
2024-06-17 15:40:00,37.34,37.38,37.28,37.38,886545.0,36.1325,36.1712,36.0745,36.1712,886545.0
2024-06-17 15:50:00,37.38,37.44,37.27,37.29,3904085.0,36.1712,36.2293,36.0648,36.0842,3904085.0
2024-06-18 09:30:00,37.34,37.79,37.21,37.65,561450.0,36.1325,36.568,36.0067,36.4325,561450.0
2024-06-18 09:40:00,37.66,37.73,37.35,37.46,242321.0,36.4422,36.5099,36.1422,36.2487,242321.0
2024-06-18 09:50:00,37.47,37.49,37.28,37.32,266927.0,36.2583,36.2777,36.0745,36.1132,266927.0
2024-06-18 10:00:00,37.32,37.5,37.3,37.34,222465.0,36.1132,36.2874,36.0938,36.1325,222465.0
2024-06-18 10:10:00,37.33,37.34,37.17,37.18,464532.0,36.1229,36.1325,35.968,35.9777,464532.0
2024-06-18 10:20:00,37.19,37.28,37.14,37.24,614772.0,35.9874,36.0745,35.939,36.0358,614772.0
2024-06-18 10:30:00,37.23,37.24,37.0,37.01,435629.0,36.0261,36.0358,35.8035,35.8132,435629.0
2024-06-18 10:40:00,37.01,37.1,36.98,37.01,479437.0,35.8132,35.9003,35.7842,35.8132,479437.0
2024-06-18 10:50:00,37.01,37.13,36.99,37.11,215063.0,35.8132,35.9293,35.7939,35.91,215063.0
2024-06-18 11:00:00,37.11,37.15,37.05,37.13,199254.0,35.91,35.9487,35.8519,35.9293,199254.0
2024-06-18 11:10:00,37.13,37.16,37.05,37.11,330333.0,35.9293,35.9584,35.8519,35.91,330333.0
2024-06-18 11:20:00,37.11,37.12,37.01,37.03,446955.0,35.91,35.9197,35.8132,35.8326,446955.0
2024-06-18 11:30:00,37.03,37.05,36.98,37.04,296070.0,35.8326,35.8519,35.7842,35.8422,296070.0
2024-06-18 11:40:00,37.04,37.08,37.01,37.02,243641.0,35.8422,35.881,35.8132,35.8229,243641.0
2024-06-18 11:50:00,37.02,37.02,36.93,36.97,285179.0,35.8229,35.8229,35.7358,35.7745,285179.0
2024-06-18 12:00:00,36.97,36.98,36.91,36.95,649059.0,35.7745,35.7842,35.7164,35.7552,649059.0
2024-06-18 12:10:00,36.95,36.95,36.88,36.91,465200.0,35.7552,35.7552,35.6874,35.7164,465200.0
2024-06-18 12:20:00,36.91,36.98,36.89,36.95,204714.0,35.7164,35.7842,35.6971,35.7552,204714.0
2024-06-18 12:30:00,36.95,37.01,36.93,36.94,309079.0,35.7552,35.8132,35.7358,35.7455,309079.0
2024-06-18 12:40:00,36.94,36.99,36.94,36.95,130783.0,35.7455,35.7939,35.7455,35.7552,130783.0
2024-06-18 12:50:00,36.96,36.96,36.84,36.88,362998.0,35.7648,35.7648,35.6487,35.6874,362998.0
2024-06-18 13:00:00,36.87,36.89,36.84,36.85,351733.0,35.6777,35.6971,35.6487,35.6584,351733.0
2024-06-18 13:10:00,36.85,36.86,36.81,36.83,388705.0,35.6584,35.6681,35.6197,35.639,388705.0
2024-06-18 13:20:00,36.83,36.84,36.78,36.8,326393.0,35.639,35.6487,35.5907,35.61,326393.0
2024-06-18 13:30:00,36.8,36.84,36.75,36.8,492282.0,35.61,35.6487,35.5616,35.61,492282.0
2024-06-18 13:40:00,36.8,36.89,36.78,36.89,230027.0,35.61,35.6971,35.5907,35.6971,230027.0
2024-06-18 13:50:00,36.89,36.95,36.88,36.95,191675.0,35.6971,35.7552,35.6874,35.7552,191675.0
2024-06-18 14:00:00,36.94,37.05,36.94,37.03,249560.0,35.7455,35.8519,35.7455,35.8326,249560.0
2024-06-18 14:10:00,37.03,37.04,36.98,36.98,166226.0,35.8326,35.8422,35.7842,35.7842,166226.0
2024-06-18 14:20:00,36.98,36.99,36.95,36.97,285540.0,35.7842,35.7939,35.7552,35.7745,285540.0
2024-06-18 14:30:00,36.97,36.97,36.91,36.91,324236.0,35.7745,35.7745,35.7164,35.7164,324236.0
2024-06-18 14:40:00,36.91,37.02,36.91,37.02,300277.0,35.7164,35.8229,35.7164,35.8229,300277.0
2024-06-18 14:50:00,37.01,37.02,36.94,36.98,231659.0,35.8132,35.8229,35.7455,35.7842,231659.0
2024-06-18 15:00:00,36.98,36.98,36.88,36.91,280260.0,35.7842,35.7842,35.6874,35.7164,280260.0
2024-06-18 15:10:00,36.91,36.91,36.88,36.9,302127.0,35.7164,35.7164,35.6874,35.7068,302127.0
2024-06-18 15:20:00,36.9,36.93,36.86,36.91,326115.0,35.7068,35.7358,35.6681,35.7164,326115.0
2024-06-18 15:30:00,36.91,36.92,36.89,36.91,301966.0,35.7164,35.7261,35.6971,35.7164,301966.0
2024-06-18 15:40:00,36.91,36.94,36.88,36.91,389872.0,35.7164,35.7455,35.6874,35.7164,389872.0
2024-06-18 15:50:00,36.9,36.91,36.81,36.89,1709221.0,35.7068,35.7164,35.6197,35.6971,1709221.0
2024-06-20 09:30:00,36.8,37.12,36.71,37.08,744469.0,35.61,35.9197,35.5229,35.881,744469.0
2024-06-20 09:40:00,37.07,37.22,36.99,37.08,307007.0,35.8713,36.0164,35.7939,35.881,307007.0
2024-06-20 09:50:00,37.08,37.14,37.05,37.1,199600.0,35.881,35.939,35.8519,35.9003,199600.0
2024-06-20 10:00:00,37.09,37.22,37.08,37.13,436079.0,35.8906,36.0164,35.881,35.9293,436079.0
2024-06-20 10:10:00,37.12,37.35,37.11,37.33,483933.0,35.9197,36.1422,35.91,36.1229,483933.0
2024-06-20 10:20:00,37.33,37.35,37.24,37.3,267518.0,36.1229,36.1422,36.0358,36.0938,267518.0
2024-06-20 10:30:00,37.3,37.34,37.23,37.31,245061.0,36.0938,36.1325,36.0261,36.1035,245061.0
2024-06-20 10:40:00,37.32,37.36,37.25,37.34,250540.0,36.1132,36.1519,36.0455,36.1325,250540.0
2024-06-20 10:50:00,37.34,37.38,37.31,37.37,461292.0,36.1325,36.1712,36.1035,36.1616,461292.0
2024-06-20 11:00:00,37.38,37.47,37.37,37.45,321007.0,36.1712,36.2583,36.1616,36.239,321007.0
2024-06-20 11:10:00,37.45,37.53,37.43,37.51,322307.0,36.239,36.3164,36.2196,36.297,322307.0
2024-06-20 11:20:00,37.51,37.54,37.46,37.53,453304.0,36.297,36.3261,36.2487,36.3164,453304.0
2024-06-20 11:30:00,37.53,37.53,37.45,37.48,227089.0,36.3164,36.3164,36.239,36.268,227089.0
2024-06-20 11:40:00,37.47,37.49,37.44,37.48,249574.0,36.2583,36.2777,36.2293,36.268,249574.0
2024-06-20 11:50:00,37.49,37.51,37.36,37.38,358330.0,36.2777,36.297,36.1519,36.1712,358330.0
2024-06-20 12:00:00,37.37,37.45,37.35,37.45,153692.0,36.1616,36.239,36.1422,36.239,153692.0
2024-06-20 12:10:00,37.45,37.49,37.44,37.45,155070.0,36.239,36.2777,36.2293,36.239,155070.0
2024-06-20 12:20:00,37.45,37.5,37.42,37.45,256453.0,36.239,36.2874,36.21,36.239,256453.0
2024-06-20 12:30:00,37.45,37.5,37.42,37.45,434885.0,36.239,36.2874,36.21,36.239,434885.0
2024-06-20 12:40:00,37.45,37.54,37.4,37.5,397997.0,36.239,36.3261,36.1906,36.2874,397997.0
2024-06-20 12:50:00,37.5,37.59,37.49,37.52,271395.0,36.2874,36.3745,36.2777,36.3067,271395.0
2024-06-20 13:00:00,37.52,37.55,37.48,37.49,456994.0,36.3067,36.3358,36.268,36.2777,456994.0
2024-06-20 13:10:00,37.49,37.57,37.49,37.54,155736.0,36.2777,36.3551,36.2777,36.3261,155736.0
2024-06-20 13:20:00,37.54,37.75,37.52,37.75,245410.0,36.3261,36.5293,36.3067,36.5293,245410.0
2024-06-20 13:30:00,37.74,37.94,37.71,37.93,376482.0,36.5196,36.7131,36.4906,36.7035,376482.0
2024-06-20 13:40:00,37.92,37.96,37.84,37.91,363177.0,36.6938,36.7325,36.6164,36.6841,363177.0
2024-06-20 13:50:00,37.91,37.98,37.86,37.87,211500.0,36.6841,36.7518,36.6357,36.6454,211500.0
2024-06-20 14:00:00,37.88,37.88,37.75,37.76,261645.0,36.6551,36.6551,36.5293,36.539,261645.0
2024-06-20 14:10:00,37.76,37.76,37.66,37.73,382138.0,36.539,36.539,36.4422,36.5099,382138.0
2024-06-20 14:20:00,37.73,37.73,37.61,37.62,283345.0,36.5099,36.5099,36.3938,36.4035,283345.0
2024-06-20 14:30:00,37.62,37.7,37.59,37.66,312701.0,36.4035,36.4809,36.3745,36.4422,312701.0
2024-06-20 14:40:00,37.66,37.66,37.56,37.63,384505.0,36.4422,36.4422,36.3454,36.4132,384505.0
2024-06-20 14:50:00,37.63,37.69,37.61,37.67,339754.0,36.4132,36.4712,36.3938,36.4519,339754.0
2024-06-20 15:00:00,37.67,37.71,37.59,37.61,432709.0,36.4519,36.4906,36.3745,36.3938,432709.0
2024-06-20 15:10:00,37.61,37.69,37.6,37.69,363869.0,36.3938,36.4712,36.3841,36.4712,363869.0
2024-06-20 15:20:00,37.69,37.75,37.66,37.73,416681.0,36.4712,36.5293,36.4422,36.5099,416681.0
2024-06-20 15:30:00,37.73,37.78,37.71,37.76,505697.0,36.5099,36.5583,36.4906,36.539,505697.0
2024-06-20 15:40:00,37.76,37.76,37.69,37.73,474226.0,36.539,36.539,36.4712,36.5099,474226.0
2024-06-20 15:50:00,37.72,37.88,37.71,37.88,1796015.0,36.5003,36.6551,36.4906,36.6551,1796015.0
2024-06-21 09:30:00,38.13,38.49,38.03,38.3,5311687.0,36.897,37.2454,36.8002,37.0615,5311687.0
2024-06-21 09:40:00,38.29,38.71,38.24,38.55,969777.0,37.0518,37.4582,37.0034,37.3034,969777.0
2024-06-21 09:50:00,38.55,38.64,38.29,38.31,440250.0,37.3034,37.3905,37.0518,37.0712,440250.0
2024-06-21 10:00:00,38.3,38.34,38.19,38.3,322301.0,37.0615,37.1002,36.9551,37.0615,322301.0
2024-06-21 10:10:00,38.31,38.35,38.19,38.25,384110.0,37.0712,37.1099,36.9551,37.0131,384110.0
2024-06-21 10:20:00,38.25,38.28,38.12,38.15,280789.0,37.0131,37.0421,36.8873,36.9164,280789.0
2024-06-21 10:30:00,38.16,38.26,38.15,38.2,128906.0,36.926,37.0228,36.9164,36.9647,128906.0
2024-06-21 10:40:00,38.2,38.27,38.17,38.25,247876.0,36.9647,37.0325,36.9357,37.0131,247876.0
2024-06-21 10:50:00,38.24,38.27,38.16,38.17,239489.0,37.0034,37.0325,36.926,36.9357,239489.0
2024-06-21 11:00:00,38.18,38.19,38.11,38.12,122479.0,36.9454,36.9551,36.8776,36.8873,122479.0
2024-06-21 11:10:00,38.12,38.15,38.07,38.11,142103.0,36.8873,36.9164,36.8389,36.8776,142103.0
2024-06-21 11:20:00,38.11,38.11,37.99,38.02,138552.0,36.8776,36.8776,36.7615,36.7906,138552.0
2024-06-21 11:30:00,38.02,38.04,37.98,38.02,122775.0,36.7906,36.8099,36.7518,36.7906,122775.0
2024-06-21 11:40:00,38.02,38.02,37.96,37.98,115470.0,36.7906,36.7906,36.7325,36.7518,115470.0
2024-06-21 11:50:00,37.98,38.07,37.98,38.02,127286.0,36.7518,36.8389,36.7518,36.7906,127286.0
2024-06-21 12:00:00,38.02,38.05,37.98,38.05,111223.0,36.7906,36.8196,36.7518,36.8196,111223.0
2024-06-21 12:10:00,38.05,38.11,38.02,38.11,147137.0,36.8196,36.8776,36.7906,36.8776,147137.0
2024-06-21 12:20:00,38.1,38.14,38.05,38.12,139237.0,36.868,36.9067,36.8196,36.8873,139237.0
2024-06-21 12:30:00,38.12,38.14,38.06,38.07,128784.0,36.8873,36.9067,36.8293,36.8389,128784.0
2024-06-21 12:40:00,38.07,38.14,38.07,38.14,130306.0,36.8389,36.9067,36.8389,36.9067,130306.0
2024-06-21 12:50:00,38.14,38.17,38.12,38.14,118858.0,36.9067,36.9357,36.8873,36.9067,118858.0
2024-06-21 13:00:00,38.15,38.21,38.13,38.21,165775.0,36.9164,36.9744,36.897,36.9744,165775.0
2024-06-21 13:10:00,38.21,38.24,38.17,38.23,155793.0,36.9744,37.0034,36.9357,36.9938,155793.0
2024-06-21 13:20:00,38.23,38.26,38.2,38.26,148102.0,36.9938,37.0228,36.9647,37.0228,148102.0
2024-06-21 13:30:00,38.26,38.31,38.22,38.27,182267.0,37.0228,37.0712,36.9841,37.0325,182267.0
2024-06-21 13:40:00,38.27,38.33,38.26,38.27,240112.0,37.0325,37.0905,37.0228,37.0325,240112.0
2024-06-21 13:50:00,38.27,38.29,38.25,38.26,177746.0,37.0325,37.0518,37.0131,37.0228,177746.0
2024-06-21 14:00:00,38.26,38.33,38.25,38.3,221169.0,37.0228,37.0905,37.0131,37.0615,221169.0
2024-06-21 14:10:00,38.3,38.35,38.28,38.34,200888.0,37.0615,37.1099,37.0421,37.1002,200888.0
2024-06-21 14:20:00,38.35,38.43,38.32,38.43,264805.0,37.1099,37.1873,37.0809,37.1873,264805.0
2024-06-21 14:30:00,38.43,38.5,38.42,38.5,345309.0,37.1873,37.255,37.1776,37.255,345309.0
2024-06-21 14:40:00,38.5,38.53,38.47,38.5,373912.0,37.255,37.2841,37.226,37.255,373912.0
2024-06-21 14:50:00,38.5,38.56,38.49,38.55,269719.0,37.255,37.3131,37.2454,37.3034,269719.0
2024-06-21 15:00:00,38.55,38.6,38.55,38.58,302128.0,37.3034,37.3518,37.3034,37.3324,302128.0
2024-06-21 15:10:00,38.58,38.61,38.56,38.56,392474.0,37.3324,37.3615,37.3131,37.3131,392474.0
2024-06-21 15:20:00,38.57,38.58,38.52,38.55,308578.0,37.3228,37.3324,37.2744,37.3034,308578.0
2024-06-21 15:30:00,38.55,38.62,38.51,38.6,450510.0,37.3034,37.3712,37.2647,37.3518,450510.0
2024-06-21 15:40:00,38.6,38.6,38.51,38.56,520296.0,37.3518,37.3518,37.2647,37.3131,520296.0
2024-06-21 15:50:00,38.56,38.66,38.46,38.46,2410987.0,37.3131,37.4099,37.2163,37.2163,2410987.0
2024-06-24 09:30:00,38.29,38.47,38.06,38.4,549838.0,37.0518,37.226,36.8293,37.1583,549838.0
2024-06-24 09:40:00,38.4,38.49,38.14,38.37,325117.0,37.1583,37.2454,36.9067,37.1292,325117.0
2024-06-24 09:50:00,38.37,38.53,38.31,38.5,236769.0,37.1292,37.2841,37.0712,37.255,236769.0
2024-06-24 10:00:00,38.5,38.51,38.36,38.43,329005.0,37.255,37.2647,37.1196,37.1873,329005.0
2024-06-24 10:10:00,38.43,38.58,38.42,38.55,302259.0,37.1873,37.3324,37.1776,37.3034,302259.0
2024-06-24 10:20:00,38.55,38.62,38.51,38.62,172381.0,37.3034,37.3712,37.2647,37.3712,172381.0
2024-06-24 10:30:00,38.62,38.71,38.54,38.71,144021.0,37.3712,37.4582,37.2937,37.4582,144021.0
2024-06-24 10:40:00,38.7,38.8,38.67,38.75,201957.0,37.4486,37.5453,37.4195,37.4969,201957.0
2024-06-24 10:50:00,38.76,38.78,38.67,38.7,223248.0,37.5066,37.526,37.4195,37.4486,223248.0
2024-06-24 11:00:00,38.7,38.72,38.62,38.64,177443.0,37.4486,37.4679,37.3712,37.3905,177443.0
2024-06-24 11:10:00,38.65,38.66,38.6,38.63,179818.0,37.4002,37.4099,37.3518,37.3808,179818.0
2024-06-24 11:20:00,38.64,38.69,38.62,38.65,130344.0,37.3905,37.4389,37.3712,37.4002,130344.0
2024-06-24 11:30:00,38.64,38.69,38.58,38.61,214653.0,37.3905,37.4389,37.3324,37.3615,214653.0
2024-06-24 11:40:00,38.61,38.65,38.6,38.64,146647.0,37.3615,37.4002,37.3518,37.3905,146647.0
2024-06-24 11:50:00,38.64,38.64,38.58,38.59,142449.0,37.3905,37.3905,37.3324,37.3421,142449.0
2024-06-24 12:00:00,38.59,38.64,38.55,38.63,105561.0,37.3421,37.3905,37.3034,37.3808,105561.0
2024-06-24 12:10:00,38.63,38.66,38.6,38.61,116443.0,37.3808,37.4099,37.3518,37.3615,116443.0
2024-06-24 12:20:00,38.61,38.61,38.57,38.6,145230.0,37.3615,37.3615,37.3228,37.3518,145230.0
2024-06-24 12:30:00,38.61,38.62,38.55,38.59,158027.0,37.3615,37.3712,37.3034,37.3421,158027.0
2024-06-24 12:40:00,38.59,38.62,38.56,38.61,103838.0,37.3421,37.3712,37.3131,37.3615,103838.0
2024-06-24 12:50:00,38.6,38.62,38.56,38.57,145385.0,37.3518,37.3712,37.3131,37.3228,145385.0
2024-06-24 13:00:00,38.56,38.58,38.52,38.53,159674.0,37.3131,37.3324,37.2744,37.2841,159674.0
2024-06-24 13:10:00,38.52,38.53,38.48,38.51,170000.0,37.2744,37.2841,37.2357,37.2647,170000.0
2024-06-24 13:20:00,38.5,38.6,38.5,38.55,455830.0,37.255,37.3518,37.255,37.3034,455830.0
2024-06-24 13:30:00,38.55,38.56,38.51,38.54,200694.0,37.3034,37.3131,37.2647,37.2937,200694.0
2024-06-24 13:40:00,38.54,38.57,38.52,38.55,128953.0,37.2937,37.3228,37.2744,37.3034,128953.0
2024-06-24 13:50:00,38.55,38.55,38.5,38.54,115965.0,37.3034,37.3034,37.255,37.2937,115965.0
2024-06-24 14:00:00,38.54,38.62,38.53,38.55,200438.0,37.2937,37.3712,37.2841,37.3034,200438.0
2024-06-24 14:10:00,38.55,38.58,38.53,38.58,135474.0,37.3034,37.3324,37.2841,37.3324,135474.0
2024-06-24 14:20:00,38.58,38.59,38.54,38.58,160101.0,37.3324,37.3421,37.2937,37.3324,160101.0
2024-06-24 14:30:00,38.58,38.62,38.57,38.58,136036.0,37.3324,37.3712,37.3228,37.3324,136036.0
2024-06-24 14:40:00,38.57,38.61,38.55,38.59,156361.0,37.3228,37.3615,37.3034,37.3421,156361.0
2024-06-24 14:50:00,38.6,38.63,38.58,38.59,132018.0,37.3518,37.3808,37.3324,37.3421,132018.0
2024-06-24 15:00:00,38.59,38.62,38.55,38.55,163892.0,37.3421,37.3712,37.3034,37.3034,163892.0
2024-06-24 15:10:00,38.55,38.57,38.54,38.55,148387.0,37.3034,37.3228,37.2937,37.3034,148387.0
2024-06-24 15:20:00,38.55,38.57,38.54,38.55,225534.0,37.3034,37.3228,37.2937,37.3034,225534.0
2024-06-24 15:30:00,38.55,38.6,38.55,38.59,318118.0,37.3034,37.3518,37.3034,37.3421,318118.0
2024-06-24 15:40:00,38.58,38.66,38.57,38.58,443839.0,37.3324,37.4099,37.3228,37.3324,443839.0
2024-06-24 15:50:00,38.58,38.62,38.4,38.5,2297645.0,37.3324,37.3712,37.1583,37.255,2297645.0
2024-06-25 09:30:00,38.67,38.67,38.18,38.39,568703.0,37.4195,37.4195,36.9454,37.1486,568703.0
2024-06-25 09:40:00,38.38,38.4,38.12,38.2,159989.0,37.1389,37.1583,36.8873,36.9647,159989.0
2024-06-25 09:50:00,38.18,38.2,37.97,38.0,243740.0,36.9454,36.9647,36.7422,36.7712,243740.0
2024-06-25 10:00:00,38.01,38.07,37.94,38.04,180151.0,36.7809,36.8389,36.7131,36.8099,180151.0
2024-06-25 10:10:00,38.04,38.21,38.03,38.15,182162.0,36.8099,36.9744,36.8002,36.9164,182162.0
2024-06-25 10:20:00,38.15,38.22,38.14,38.21,175105.0,36.9164,36.9841,36.9067,36.9744,175105.0
2024-06-25 10:30:00,38.2,38.23,38.13,38.22,664198.0,36.9647,36.9938,36.897,36.9841,664198.0
2024-06-25 10:40:00,38.21,38.29,38.21,38.25,117991.0,36.9744,37.0518,36.9744,37.0131,117991.0
2024-06-25 10:50:00,38.26,38.3,38.2,38.2,373373.0,37.0228,37.0615,36.9647,36.9647,373373.0
2024-06-25 11:00:00,38.2,38.21,38.04,38.08,268989.0,36.9647,36.9744,36.8099,36.8486,268989.0
2024-06-25 11:10:00,38.08,38.11,38.06,38.09,205267.0,36.8486,36.8776,36.8293,36.8583,205267.0
2024-06-25 11:20:00,38.09,38.12,38.06,38.08,137797.0,36.8583,36.8873,36.8293,36.8486,137797.0
2024-06-25 11:30:00,38.08,38.13,38.05,38.07,115136.0,36.8486,36.897,36.8196,36.8389,115136.0
2024-06-25 11:40:00,38.07,38.13,38.06,38.09,176639.0,36.8389,36.897,36.8293,36.8583,176639.0
2024-06-25 11:50:00,38.09,38.13,38.08,38.12,126914.0,36.8583,36.897,36.8486,36.8873,126914.0
2024-06-25 12:00:00,38.12,38.15,38.1,38.14,94638.0,36.8873,36.9164,36.868,36.9067,94638.0
2024-06-25 12:10:00,38.14,38.2,38.12,38.2,150241.0,36.9067,36.9647,36.8873,36.9647,150241.0
2024-06-25 12:20:00,38.2,38.23,38.18,38.19,94214.0,36.9647,36.9938,36.9454,36.9551,94214.0
2024-06-25 12:30:00,38.19,38.2,38.08,38.09,108694.0,36.9551,36.9647,36.8486,36.8583,108694.0
2024-06-25 12:40:00,38.1,38.13,38.09,38.12,93406.0,36.868,36.897,36.8583,36.8873,93406.0
2024-06-25 12:50:00,38.12,38.15,38.09,38.15,113828.0,36.8873,36.9164,36.8583,36.9164,113828.0
2024-06-25 13:00:00,38.15,38.19,38.12,38.13,157331.0,36.9164,36.9551,36.8873,36.897,157331.0
2024-06-25 13:10:00,38.14,38.15,38.12,38.13,100537.0,36.9067,36.9164,36.8873,36.897,100537.0
2024-06-25 13:20:00,38.13,38.18,38.12,38.15,138985.0,36.897,36.9454,36.8873,36.9164,138985.0
2024-06-25 13:30:00,38.16,38.17,38.14,38.15,141252.0,36.926,36.9357,36.9067,36.9164,141252.0
2024-06-25 13:40:00,38.15,38.18,38.13,38.15,149602.0,36.9164,36.9454,36.897,36.9164,149602.0
2024-06-25 13:50:00,38.16,38.21,38.15,38.2,137841.0,36.926,36.9744,36.9164,36.9647,137841.0
2024-06-25 14:00:00,38.2,38.27,38.19,38.25,218898.0,36.9647,37.0325,36.9551,37.0131,218898.0
2024-06-25 14:10:00,38.25,38.29,38.24,38.27,86793.0,37.0131,37.0518,37.0034,37.0325,86793.0
2024-06-25 14:20:00,38.27,38.31,38.27,38.3,135305.0,37.0325,37.0712,37.0325,37.0615,135305.0
2024-06-25 14:30:00,38.3,38.31,38.25,38.25,81829.0,37.0615,37.0712,37.0131,37.0131,81829.0
2024-06-25 14:40:00,38.26,38.29,38.24,38.26,158331.0,37.0228,37.0518,37.0034,37.0228,158331.0
2024-06-25 14:50:00,38.26,38.3,38.24,38.3,155619.0,37.0228,37.0615,37.0034,37.0615,155619.0
2024-06-25 15:00:00,38.3,38.35,38.29,38.35,153154.0,37.0615,37.1099,37.0518,37.1099,153154.0
2024-06-25 15:10:00,38.34,38.39,38.33,38.36,158899.0,37.1002,37.1486,37.0905,37.1196,158899.0
2024-06-25 15:20:00,38.35,38.35,38.26,38.27,242533.0,37.1099,37.1099,37.0228,37.0325,242533.0
2024-06-25 15:30:00,38.27,38.28,38.24,38.27,183507.0,37.0325,37.0421,37.0034,37.0325,183507.0
2024-06-25 15:40:00,38.27,38.31,38.24,38.3,240443.0,37.0325,37.0712,37.0034,37.0615,240443.0
2024-06-25 15:50:00,38.3,38.41,38.28,38.4,1225270.0,37.0615,37.1679,37.0421,37.1583,1225270.0
2024-06-26 09:30:00,38.29,38.44,38.08,38.26,374157.0,37.0518,37.197,36.8486,37.0228,374157.0
2024-06-26 09:40:00,38.25,38.32,38.05,38.1,232694.0,37.0131,37.0809,36.8196,36.868,232694.0
2024-06-26 09:50:00,38.09,38.26,38.08,38.23,131427.0,36.8583,37.0228,36.8486,36.9938,131427.0
2024-06-26 10:00:00,38.23,38.23,38.11,38.19,145300.0,36.9938,36.9938,36.8776,36.9551,145300.0
2024-06-26 10:10:00,38.19,38.21,38.11,38.13,249067.0,36.9551,36.9744,36.8776,36.897,249067.0
2024-06-26 10:20:00,38.14,38.2,38.09,38.11,246677.0,36.9067,36.9647,36.8583,36.8776,246677.0
2024-06-26 10:30:00,38.11,38.12,37.93,37.97,281703.0,36.8776,36.8873,36.7035,36.7422,281703.0
2024-06-26 10:40:00,37.97,38.01,37.94,37.95,160918.0,36.7422,36.7809,36.7131,36.7228,160918.0
2024-06-26 10:50:00,37.96,38.02,37.95,37.97,178946.0,36.7325,36.7906,36.7228,36.7422,178946.0
2024-06-26 11:00:00,37.97,37.97,37.81,37.82,236443.0,36.7422,36.7422,36.5873,36.597,236443.0
2024-06-26 11:10:00,37.82,37.87,37.78,37.86,222718.0,36.597,36.6454,36.5583,36.6357,222718.0
2024-06-26 11:20:00,37.86,37.91,37.85,37.88,144613.0,36.6357,36.6841,36.6261,36.6551,144613.0
2024-06-26 11:30:00,37.88,37.95,37.82,37.82,309680.0,36.6551,36.7228,36.597,36.597,309680.0
2024-06-26 11:40:00,37.83,37.85,37.76,37.8,231022.0,36.6067,36.6261,36.539,36.5777,231022.0
2024-06-26 11:50:00,37.79,37.83,37.75,37.8,217342.0,36.568,36.6067,36.5293,36.5777,217342.0
2024-06-26 12:00:00,37.8,37.86,37.79,37.8,227442.0,36.5777,36.6357,36.568,36.5777,227442.0
2024-06-26 12:10:00,37.8,37.82,37.71,37.72,192777.0,36.5777,36.597,36.4906,36.5003,192777.0
2024-06-26 12:20:00,37.72,37.74,37.69,37.72,211513.0,36.5003,36.5196,36.4712,36.5003,211513.0
2024-06-26 12:30:00,37.72,37.73,37.64,37.65,730507.0,36.5003,36.5099,36.4228,36.4325,730507.0
2024-06-26 12:40:00,37.66,37.74,37.65,37.7,196141.0,36.4422,36.5196,36.4325,36.4809,196141.0
2024-06-26 12:50:00,37.7,37.72,37.66,37.68,222154.0,36.4809,36.5003,36.4422,36.4615,222154.0
2024-06-26 13:00:00,37.68,37.7,37.64,37.69,278448.0,36.4615,36.4809,36.4228,36.4712,278448.0
2024-06-26 13:10:00,37.69,37.7,37.64,37.66,189602.0,36.4712,36.4809,36.4228,36.4422,189602.0
2024-06-26 13:20:00,37.66,37.66,37.62,37.66,143260.0,36.4422,36.4422,36.4035,36.4422,143260.0
2024-06-26 13:30:00,37.66,37.67,37.62,37.65,169460.0,36.4422,36.4519,36.4035,36.4325,169460.0
2024-06-26 13:40:00,37.66,37.67,37.64,37.64,155946.0,36.4422,36.4519,36.4228,36.4228,155946.0
2024-06-26 13:50:00,37.64,37.72,37.64,37.71,228482.0,36.4228,36.5003,36.4228,36.4906,228482.0
2024-06-26 14:00:00,37.72,37.78,37.7,37.76,145450.0,36.5003,36.5583,36.4809,36.539,145450.0
2024-06-26 14:10:00,37.76,37.79,37.74,37.79,200729.0,36.539,36.568,36.5196,36.568,200729.0
2024-06-26 14:20:00,37.79,37.8,37.76,37.77,194230.0,36.568,36.5777,36.539,36.5486,194230.0
2024-06-26 14:30:00,37.77,37.87,37.77,37.87,184872.0,36.5486,36.6454,36.5486,36.6454,184872.0
2024-06-26 14:40:00,37.87,38.0,37.86,38.0,188773.0,36.6454,36.7712,36.6357,36.7712,188773.0
2024-06-26 14:50:00,38.0,38.06,37.99,38.02,303731.0,36.7712,36.8293,36.7615,36.7906,303731.0
2024-06-26 15:00:00,38.02,38.11,38.01,38.1,268472.0,36.7906,36.8776,36.7809,36.868,268472.0
2024-06-26 15:10:00,38.11,38.14,38.06,38.09,364160.0,36.8776,36.9067,36.8293,36.8583,364160.0
2024-06-26 15:20:00,38.09,38.22,38.05,38.21,423060.0,36.8583,36.9841,36.8196,36.9744,423060.0
2024-06-26 15:30:00,38.21,38.24,38.13,38.18,376534.0,36.9744,37.0034,36.897,36.9454,376534.0
2024-06-26 15:40:00,38.18,38.2,38.12,38.16,402276.0,36.9454,36.9647,36.8873,36.926,402276.0
2024-06-26 15:50:00,38.17,38.26,38.15,38.2,1227285.0,36.9357,37.0228,36.9164,36.9647,1227285.0
2024-06-27 09:30:00,38.28,38.39,38.02,38.04,392725.0,37.0421,37.1486,36.7906,36.8099,392725.0
2024-06-27 09:40:00,38.04,38.07,37.95,37.95,153377.0,36.8099,36.8389,36.7228,36.7228,153377.0
2024-06-27 09:50:00,37.95,38.09,37.95,38.07,138264.0,36.7228,36.8583,36.7228,36.8389,138264.0
2024-06-27 10:00:00,38.08,38.08,37.98,38.01,109172.0,36.8486,36.8486,36.7518,36.7809,109172.0
2024-06-27 10:10:00,38.0,38.09,38.0,38.05,132843.0,36.7712,36.8583,36.7712,36.8196,132843.0
2024-06-27 10:20:00,38.05,38.14,38.03,38.14,106594.0,36.8196,36.9067,36.8002,36.9067,106594.0
2024-06-27 10:30:00,38.14,38.2,38.11,38.19,167975.0,36.9067,36.9647,36.8776,36.9551,167975.0
2024-06-27 10:40:00,38.18,38.21,38.08,38.09,199269.0,36.9454,36.9744,36.8486,36.8583,199269.0
2024-06-27 10:50:00,38.09,38.12,38.06,38.08,106194.0,36.8583,36.8873,36.8293,36.8486,106194.0
2024-06-27 11:00:00,38.08,38.09,38.05,38.09,100814.0,36.8486,36.8583,36.8196,36.8583,100814.0
2024-06-27 11:10:00,38.09,38.12,38.07,38.08,97980.0,36.8583,36.8873,36.8389,36.8486,97980.0
2024-06-27 11:20:00,38.08,38.09,38.04,38.07,93815.0,36.8486,36.8583,36.8099,36.8389,93815.0
2024-06-27 11:30:00,38.07,38.07,38.04,38.07,155748.0,36.8389,36.8389,36.8099,36.8389,155748.0
2024-06-27 11:40:00,38.07,38.11,38.03,38.09,251834.0,36.8389,36.8776,36.8002,36.8583,251834.0
2024-06-27 11:50:00,38.09,38.17,38.09,38.17,131931.0,36.8583,36.9357,36.8583,36.9357,131931.0
2024-06-27 12:00:00,38.16,38.22,38.14,38.15,122575.0,36.926,36.9841,36.9067,36.9164,122575.0
2024-06-27 12:10:00,38.14,38.18,38.14,38.17,124184.0,36.9067,36.9454,36.9067,36.9357,124184.0
2024-06-27 12:20:00,38.18,38.18,38.11,38.12,129250.0,36.9454,36.9454,36.8776,36.8873,129250.0
2024-06-27 12:30:00,38.12,38.14,38.09,38.09,91816.0,36.8873,36.9067,36.8583,36.8583,91816.0
2024-06-27 12:40:00,38.09,38.1,38.0,38.01,100807.0,36.8583,36.868,36.7712,36.7809,100807.0
2024-06-27 12:50:00,38.01,38.08,38.0,38.05,133583.0,36.7809,36.8486,36.7712,36.8196,133583.0
2024-06-27 13:00:00,38.05,38.07,38.02,38.05,104729.0,36.8196,36.8389,36.7906,36.8196,104729.0
2024-06-27 13:10:00,38.05,38.11,38.03,38.1,118116.0,36.8196,36.8776,36.8002,36.868,118116.0
2024-06-27 13:20:00,38.11,38.15,38.1,38.11,108224.0,36.8776,36.9164,36.868,36.8776,108224.0
2024-06-27 13:30:00,38.12,38.17,38.1,38.15,105463.0,36.8873,36.9357,36.868,36.9164,105463.0
2024-06-27 13:40:00,38.15,38.16,38.11,38.14,147820.0,36.9164,36.926,36.8776,36.9067,147820.0
2024-06-27 13:50:00,38.14,38.14,38.11,38.12,101140.0,36.9067,36.9067,36.8776,36.8873,101140.0
2024-06-27 14:00:00,38.12,38.12,38.07,38.11,149215.0,36.8873,36.8873,36.8389,36.8776,149215.0
2024-06-27 14:10:00,38.1,38.15,38.08,38.1,210528.0,36.868,36.9164,36.8486,36.868,210528.0
2024-06-27 14:20:00,38.09,38.12,38.06,38.09,183427.0,36.8583,36.8873,36.8293,36.8583,183427.0
2024-06-27 14:30:00,38.09,38.13,38.06,38.13,126636.0,36.8583,36.897,36.8293,36.897,126636.0
2024-06-27 14:40:00,38.12,38.16,38.1,38.14,246093.0,36.8873,36.926,36.868,36.9067,246093.0
2024-06-27 14:50:00,38.14,38.22,38.13,38.19,189055.0,36.9067,36.9841,36.897,36.9551,189055.0
2024-06-27 15:00:00,38.2,38.24,38.16,38.17,174100.0,36.9647,37.0034,36.926,36.9357,174100.0
2024-06-27 15:10:00,38.18,38.2,38.16,38.2,200104.0,36.9454,36.9647,36.926,36.9647,200104.0
2024-06-27 15:20:00,38.2,38.26,38.17,38.25,247519.0,36.9647,37.0228,36.9357,37.0131,247519.0
2024-06-27 15:30:00,38.25,38.33,38.23,38.3,479684.0,37.0131,37.0905,36.9938,37.0615,479684.0
2024-06-27 15:40:00,38.3,38.35,38.26,38.3,399070.0,37.0615,37.1099,37.0228,37.0615,399070.0
2024-06-27 15:50:00,38.3,38.33,38.22,38.27,1212383.0,37.0615,37.0905,36.9841,37.0325,1212383.0
2024-06-28 09:30:00,38.56,39.0,38.5,38.89,698004.0,37.3131,37.7389,37.255,37.6324,698004.0
2024-06-28 09:40:00,38.9,39.05,38.86,38.91,374325.0,37.6421,37.7872,37.6034,37.6518,374325.0
2024-06-28 09:50:00,38.91,39.02,38.88,38.88,392328.0,37.6518,37.7582,37.6227,37.6227,392328.0
2024-06-28 10:00:00,38.89,39.1,38.88,39.01,381345.0,37.6324,37.8356,37.6227,37.7485,381345.0
2024-06-28 10:10:00,39.01,39.02,38.91,38.99,285779.0,37.7485,37.7582,37.6518,37.7292,285779.0
2024-06-28 10:20:00,39.0,39.17,38.99,39.17,392456.0,37.7389,37.9034,37.7292,37.9034,392456.0
2024-06-28 10:30:00,39.17,39.25,39.11,39.2,370645.0,37.9034,37.9808,37.8453,37.9324,370645.0
2024-06-28 10:40:00,39.2,39.21,39.1,39.16,315425.0,37.9324,37.9421,37.8356,37.8937,315425.0
2024-06-28 10:50:00,39.17,39.19,39.09,39.12,435988.0,37.9034,37.9227,37.826,37.855,435988.0
2024-06-28 11:00:00,39.12,39.17,39.08,39.14,543903.0,37.855,37.9034,37.8163,37.8743,543903.0
2024-06-28 11:10:00,39.14,39.14,38.94,39.0,256909.0,37.8743,37.8743,37.6808,37.7389,256909.0
2024-06-28 11:20:00,39.0,39.08,38.97,39.05,196958.0,37.7389,37.8163,37.7098,37.7872,196958.0
2024-06-28 11:30:00,39.05,39.05,38.93,39.0,259057.0,37.7872,37.7872,37.6711,37.7389,259057.0
2024-06-28 11:40:00,39.0,39.01,38.79,38.8,240824.0,37.7389,37.7485,37.5357,37.5453,240824.0
2024-06-28 11:50:00,38.8,38.9,38.79,38.9,210959.0,37.5453,37.6421,37.5357,37.6421,210959.0
2024-06-28 12:00:00,38.9,38.9,38.85,38.9,97993.0,37.6421,37.6421,37.5937,37.6421,97993.0
2024-06-28 12:10:00,38.9,38.93,38.83,38.88,95180.0,37.6421,37.6711,37.5744,37.6227,95180.0
2024-06-28 12:20:00,38.88,38.96,38.87,38.94,104808.0,37.6227,37.7002,37.6131,37.6808,104808.0
2024-06-28 12:30:00,38.94,39.03,38.94,38.98,332693.0,37.6808,37.7679,37.6808,37.7195,332693.0
2024-06-28 12:40:00,38.98,39.04,38.98,39.0,152187.0,37.7195,37.7776,37.7195,37.7389,152187.0
2024-06-28 12:50:00,39.0,39.1,38.99,39.09,186971.0,37.7389,37.8356,37.7292,37.826,186971.0
2024-06-28 13:00:00,39.09,39.14,39.08,39.11,402950.0,37.826,37.8743,37.8163,37.8453,402950.0
2024-06-28 13:10:00,39.1,39.11,38.95,38.98,181383.0,37.8356,37.8453,37.6905,37.7195,181383.0
2024-06-28 13:20:00,38.97,39.0,38.83,38.84,161081.0,37.7098,37.7389,37.5744,37.584,161081.0
2024-06-28 13:30:00,38.84,38.87,38.81,38.85,118353.0,37.584,37.6131,37.555,37.5937,118353.0
2024-06-28 13:40:00,38.84,38.98,38.83,38.97,254738.0,37.584,37.7195,37.5744,37.7098,254738.0
2024-06-28 13:50:00,38.96,38.97,38.85,38.87,125694.0,37.7002,37.7098,37.5937,37.6131,125694.0
2024-06-28 14:00:00,38.87,38.89,38.81,38.84,181972.0,37.6131,37.6324,37.555,37.584,181972.0
2024-06-28 14:10:00,38.84,38.85,38.81,38.84,142418.0,37.584,37.5937,37.555,37.584,142418.0
2024-06-28 14:20:00,38.84,38.85,38.77,38.82,201347.0,37.584,37.5937,37.5163,37.5647,201347.0
2024-06-28 14:30:00,38.82,38.87,38.8,38.86,209875.0,37.5647,37.6131,37.5453,37.6034,209875.0
2024-06-28 14:40:00,38.86,38.91,38.85,38.89,162195.0,37.6034,37.6518,37.5937,37.6324,162195.0
2024-06-28 14:50:00,38.89,38.91,38.87,38.88,189147.0,37.6324,37.6518,37.6131,37.6227,189147.0
2024-06-28 15:00:00,38.89,38.89,38.78,38.82,252588.0,37.6324,37.6324,37.526,37.5647,252588.0
2024-06-28 15:10:00,38.81,38.84,38.79,38.84,262865.0,37.555,37.584,37.5357,37.584,262865.0
2024-06-28 15:20:00,38.83,38.85,38.77,38.8,326351.0,37.5744,37.5937,37.5163,37.5453,326351.0
2024-06-28 15:30:00,38.81,38.84,38.73,38.82,490961.0,37.555,37.584,37.4776,37.5647,490961.0
2024-06-28 15:40:00,38.82,38.99,38.81,38.96,766549.0,37.5647,37.7292,37.555,37.7002,766549.0
2024-06-28 15:50:00,38.96,39.24,38.95,39.18,3407232.0,37.7002,37.9711,37.6905,37.913,3407232.0
2024-07-01 09:30:00,38.9,39.08,38.8,38.92,544750.0,37.6421,37.8163,37.5453,37.6615,544750.0
2024-07-01 09:40:00,38.92,39.03,38.86,39.02,285363.0,37.6615,37.7679,37.6034,37.7582,285363.0
2024-07-01 09:50:00,39.01,39.01,38.8,38.81,231123.0,37.7485,37.7485,37.5453,37.555,231123.0
2024-07-01 10:00:00,38.82,38.92,38.76,38.77,276509.0,37.5647,37.6615,37.5066,37.5163,276509.0
2024-07-01 10:10:00,38.77,38.83,38.71,38.82,253007.0,37.5163,37.5744,37.4582,37.5647,253007.0
2024-07-01 10:20:00,38.82,38.82,38.64,38.65,279808.0,37.5647,37.5647,37.3905,37.4002,279808.0
2024-07-01 10:30:00,38.65,38.68,38.5,38.55,221625.0,37.4002,37.4292,37.255,37.3034,221625.0
2024-07-01 10:40:00,38.55,38.56,38.5,38.52,127722.0,37.3034,37.3131,37.255,37.2744,127722.0
2024-07-01 10:50:00,38.52,38.62,38.51,38.58,188732.0,37.2744,37.3712,37.2647,37.3324,188732.0
2024-07-01 11:00:00,38.58,38.61,38.5,38.55,179904.0,37.3324,37.3615,37.255,37.3034,179904.0
2024-07-01 11:10:00,38.55,38.55,38.36,38.37,153349.0,37.3034,37.3034,37.1196,37.1292,153349.0
2024-07-01 11:20:00,38.37,38.45,38.35,38.45,211066.0,37.1292,37.2066,37.1099,37.2066,211066.0
2024-07-01 11:30:00,38.45,38.47,38.37,38.43,208706.0,37.2066,37.226,37.1292,37.1873,208706.0
2024-07-01 11:40:00,38.43,38.5,38.42,38.48,149545.0,37.1873,37.255,37.1776,37.2357,149545.0
2024-07-01 11:50:00,38.48,38.51,38.46,38.47,186133.0,37.2357,37.2647,37.2163,37.226,186133.0
2024-07-01 12:00:00,38.47,38.47,38.4,38.46,176753.0,37.226,37.226,37.1583,37.2163,176753.0
2024-07-01 12:10:00,38.45,38.5,38.39,38.4,171758.0,37.2066,37.255,37.1486,37.1583,171758.0
2024-07-01 12:20:00,38.4,38.46,38.39,38.43,178252.0,37.1583,37.2163,37.1486,37.1873,178252.0
2024-07-01 12:30:00,38.43,38.45,38.35,38.36,129633.0,37.1873,37.2066,37.1099,37.1196,129633.0
2024-07-01 12:40:00,38.36,38.36,38.25,38.27,132909.0,37.1196,37.1196,37.0131,37.0325,132909.0
2024-07-01 12:50:00,38.27,38.33,38.24,38.33,188322.0,37.0325,37.0905,37.0034,37.0905,188322.0
2024-07-01 13:00:00,38.32,38.34,38.28,38.3,123507.0,37.0809,37.1002,37.0421,37.0615,123507.0
2024-07-01 13:10:00,38.31,38.38,38.31,38.37,148702.0,37.0712,37.1389,37.0712,37.1292,148702.0
2024-07-01 13:20:00,38.37,38.41,38.33,38.34,157440.0,37.1292,37.1679,37.0905,37.1002,157440.0
2024-07-01 13:30:00,38.34,38.39,38.32,38.39,146604.0,37.1002,37.1486,37.0809,37.1486,146604.0
2024-07-01 13:40:00,38.39,38.47,38.38,38.46,161959.0,37.1486,37.226,37.1389,37.2163,161959.0
2024-07-01 13:50:00,38.47,38.5,38.43,38.44,169274.0,37.226,37.255,37.1873,37.197,169274.0
2024-07-01 14:00:00,38.44,38.49,38.41,38.42,153145.0,37.197,37.2454,37.1679,37.1776,153145.0
2024-07-01 14:10:00,38.43,38.46,38.42,38.46,191799.0,37.1873,37.2163,37.1776,37.2163,191799.0
2024-07-01 14:20:00,38.45,38.5,38.4,38.42,167134.0,37.2066,37.255,37.1583,37.1776,167134.0
2024-07-01 14:30:00,38.42,38.43,38.31,38.33,231914.0,37.1776,37.1873,37.0712,37.0905,231914.0
2024-07-01 14:40:00,38.33,38.35,38.27,38.29,205151.0,37.0905,37.1099,37.0325,37.0518,205151.0
2024-07-01 14:50:00,38.29,38.3,38.25,38.26,258507.0,37.0518,37.0615,37.0131,37.0228,258507.0
2024-07-01 15:00:00,38.26,38.28,38.23,38.27,246790.0,37.0228,37.0421,36.9938,37.0325,246790.0
2024-07-01 15:10:00,38.26,38.29,38.23,38.28,264460.0,37.0228,37.0518,36.9938,37.0421,264460.0
2024-07-01 15:20:00,38.28,38.28,38.21,38.24,202352.0,37.0421,37.0421,36.9744,37.0034,202352.0
2024-07-01 15:30:00,38.25,38.28,38.2,38.23,258796.0,37.0131,37.0421,36.9647,36.9938,258796.0
2024-07-01 15:40:00,38.23,38.29,38.2,38.2,333920.0,36.9938,37.0518,36.9647,36.9647,333920.0
2024-07-01 15:50:00,38.2,38.26,38.14,38.16,1288249.0,36.9647,37.0228,36.9067,36.926,1288249.0
2024-07-02 09:30:00,38.4,38.4,38.02,38.02,385855.0,37.1583,37.1583,36.7906,36.7906,385855.0
2024-07-02 09:40:00,38.02,38.1,37.86,38.08,333348.0,36.7906,36.868,36.6357,36.8486,333348.0
2024-07-02 09:50:00,38.08,38.12,38.01,38.09,167389.0,36.8486,36.8873,36.7809,36.8583,167389.0
2024-07-02 10:00:00,38.1,38.18,38.04,38.11,196891.0,36.868,36.9454,36.8099,36.8776,196891.0
2024-07-02 10:10:00,38.1,38.16,38.06,38.15,175891.0,36.868,36.926,36.8293,36.9164,175891.0
2024-07-02 10:20:00,38.14,38.15,38.08,38.08,173418.0,36.9067,36.9164,36.8486,36.8486,173418.0
2024-07-02 10:30:00,38.09,38.1,38.05,38.05,171694.0,36.8583,36.868,36.8196,36.8196,171694.0
2024-07-02 10:40:00,38.05,38.1,38.02,38.07,184655.0,36.8196,36.868,36.7906,36.8389,184655.0
2024-07-02 10:50:00,38.06,38.11,38.05,38.09,178424.0,36.8293,36.8776,36.8196,36.8583,178424.0
2024-07-02 11:00:00,38.09,38.12,37.96,37.99,190005.0,36.8583,36.8873,36.7325,36.7615,190005.0
2024-07-02 11:10:00,37.98,38.04,37.94,38.02,113988.0,36.7518,36.8099,36.7131,36.7906,113988.0
2024-07-02 11:20:00,38.01,38.06,37.99,38.05,118070.0,36.7809,36.8293,36.7615,36.8196,118070.0
2024-07-02 11:30:00,38.05,38.07,38.01,38.05,146582.0,36.8196,36.8389,36.7809,36.8196,146582.0
2024-07-02 11:40:00,38.05,38.08,38.04,38.04,113344.0,36.8196,36.8486,36.8099,36.8099,113344.0
2024-07-02 11:50:00,38.05,38.05,37.99,38.0,183007.0,36.8196,36.8196,36.7615,36.7712,183007.0
2024-07-02 12:00:00,38.0,38.0,37.89,37.9,147102.0,36.7712,36.7712,36.6648,36.6744,147102.0
2024-07-02 12:10:00,37.9,37.91,37.84,37.87,180927.0,36.6744,36.6841,36.6164,36.6454,180927.0
2024-07-02 12:20:00,37.87,37.87,37.81,37.82,186208.0,36.6454,36.6454,36.5873,36.597,186208.0
2024-07-02 12:30:00,37.82,37.86,37.77,37.84,174236.0,36.597,36.6357,36.5486,36.6164,174236.0
2024-07-02 12:40:00,37.84,37.87,37.82,37.86,138602.0,36.6164,36.6454,36.597,36.6357,138602.0
2024-07-02 12:50:00,37.86,37.88,37.85,37.85,98231.0,36.6357,36.6551,36.6261,36.6261,98231.0
2024-07-02 13:00:00,37.85,37.89,37.83,37.86,107502.0,36.6261,36.6648,36.6067,36.6357,107502.0
2024-07-02 13:10:00,37.86,37.87,37.82,37.83,125830.0,36.6357,36.6454,36.597,36.6067,125830.0
2024-07-02 13:20:00,37.82,37.94,37.82,37.88,296256.0,36.597,36.7131,36.597,36.6551,296256.0
2024-07-02 13:30:00,37.88,37.94,37.86,37.94,160732.0,36.6551,36.7131,36.6357,36.7131,160732.0
2024-07-02 13:40:00,37.94,37.94,37.89,37.94,119901.0,36.7131,36.7131,36.6648,36.7131,119901.0
2024-07-02 13:50:00,37.94,37.99,37.93,37.98,163699.0,36.7131,36.7615,36.7035,36.7518,163699.0
2024-07-02 14:00:00,37.98,37.98,37.93,37.95,148584.0,36.7518,36.7518,36.7035,36.7228,148584.0
2024-07-02 14:10:00,37.95,38.0,37.95,37.98,158770.0,36.7228,36.7712,36.7228,36.7518,158770.0
2024-07-02 14:20:00,37.98,37.99,37.94,37.96,274811.0,36.7518,36.7615,36.7131,36.7325,274811.0
2024-07-02 14:30:00,37.95,38.01,37.93,38.0,214416.0,36.7228,36.7809,36.7035,36.7712,214416.0
2024-07-02 14:40:00,38.0,38.01,37.97,37.98,200187.0,36.7712,36.7809,36.7422,36.7518,200187.0
2024-07-02 14:50:00,37.99,38.0,37.92,37.95,196526.0,36.7615,36.7712,36.6938,36.7228,196526.0
2024-07-02 15:00:00,37.96,38.01,37.94,38.0,224302.0,36.7325,36.7809,36.7131,36.7712,224302.0
2024-07-02 15:10:00,38.01,38.09,37.99,38.07,201067.0,36.7809,36.8583,36.7615,36.8389,201067.0
2024-07-02 15:20:00,38.08,38.12,38.04,38.11,174177.0,36.8486,36.8873,36.8099,36.8776,174177.0
2024-07-02 15:30:00,38.11,38.11,38.05,38.05,220488.0,36.8776,36.8776,36.8196,36.8196,220488.0
2024-07-02 15:40:00,38.05,38.15,38.05,38.12,294659.0,36.8196,36.9164,36.8196,36.8873,294659.0
2024-07-02 15:50:00,38.12,38.17,38.03,38.17,956525.0,36.8873,36.9357,36.8002,36.9357,956525.0
2024-07-03 09:30:00,37.81,37.94,37.73,37.85,496983.0,36.8854,37.0122,36.8074,36.9245,496983.0
2024-07-03 09:40:00,37.86,37.98,37.81,37.87,261006.0,36.9342,37.0513,36.8854,36.944,261006.0
2024-07-03 09:50:00,37.87,37.95,37.71,37.95,295564.0,36.944,37.022,36.7879,37.022,295564.0
2024-07-03 10:00:00,37.95,38.1,37.9,37.98,196668.0,37.022,37.1683,36.9732,37.0513,196668.0
2024-07-03 10:10:00,37.98,38.14,37.98,38.07,169626.0,37.0513,37.2074,37.0513,37.1391,169626.0
2024-07-03 10:20:00,38.06,38.15,38.05,38.06,237336.0,37.1293,37.2171,37.1196,37.1293,237336.0
2024-07-03 10:30:00,38.07,38.15,38.03,38.12,239636.0,37.1391,37.2171,37.1,37.1878,239636.0
2024-07-03 10:40:00,38.12,38.15,38.07,38.11,275968.0,37.1878,37.2171,37.1391,37.1781,275968.0
2024-07-03 10:50:00,38.11,38.13,38.0,38.04,280674.0,37.1781,37.1976,37.0708,37.1098,280674.0
2024-07-03 11:00:00,38.04,38.12,38.03,38.05,198911.0,37.1098,37.1878,37.1,37.1196,198911.0
2024-07-03 11:10:00,38.04,38.06,37.96,38.02,141712.0,37.1098,37.1293,37.0318,37.0903,141712.0
2024-07-03 11:20:00,38.02,38.03,37.96,37.97,220871.0,37.0903,37.1,37.0318,37.0415,220871.0
2024-07-03 11:30:00,37.97,38.12,37.94,38.12,149185.0,37.0415,37.1878,37.0122,37.1878,149185.0
2024-07-03 11:40:00,38.12,38.14,38.06,38.09,170081.0,37.1878,37.2074,37.1293,37.1586,170081.0
2024-07-03 11:50:00,38.1,38.16,38.09,38.14,147767.0,37.1683,37.2269,37.1586,37.2074,147767.0
2024-07-03 12:00:00,38.14,38.22,38.13,38.22,239393.0,37.2074,37.2854,37.1976,37.2854,239393.0
2024-07-03 12:10:00,38.22,38.31,38.2,38.27,184375.0,37.2854,37.3732,37.2659,37.3342,184375.0
2024-07-03 12:20:00,38.27,38.28,38.12,38.13,131451.0,37.3342,37.3439,37.1878,37.1976,131451.0
2024-07-03 12:30:00,38.13,38.16,38.09,38.14,177551.0,37.1976,37.2269,37.1586,37.2074,177551.0
2024-07-03 12:40:00,38.13,38.2,38.11,38.17,245735.0,37.1976,37.2659,37.1781,37.2366,245735.0
2024-07-03 12:50:00,38.17,38.17,38.01,38.03,632380.0,37.2366,37.2366,37.0805,37.1,632380.0
2024-07-05 09:30:00,37.96,37.97,37.68,37.9,417212.0,37.0318,37.0415,36.7586,36.9732,417212.0
2024-07-05 09:40:00,37.9,37.99,37.83,37.89,116942.0,36.9732,37.061,36.9049,36.9635,116942.0
2024-07-05 09:50:00,37.88,37.95,37.86,37.89,104015.0,36.9537,37.022,36.9342,36.9635,104015.0
2024-07-05 10:00:00,37.89,37.9,37.79,37.86,257198.0,36.9635,36.9732,36.8659,36.9342,257198.0
2024-07-05 10:10:00,37.86,37.9,37.79,37.84,127776.0,36.9342,36.9732,36.8659,36.9147,127776.0
2024-07-05 10:20:00,37.85,37.86,37.81,37.82,121306.0,36.9245,36.9342,36.8854,36.8952,121306.0
2024-07-05 10:30:00,37.82,37.83,37.78,37.8,130096.0,36.8952,36.9049,36.8562,36.8757,130096.0
2024-07-05 10:40:00,37.79,37.82,37.75,37.76,101643.0,36.8659,36.8952,36.8269,36.8367,101643.0
2024-07-05 10:50:00,37.76,37.8,37.73,37.79,112654.0,36.8367,36.8757,36.8074,36.8659,112654.0
2024-07-05 11:00:00,37.79,37.84,37.78,37.83,127870.0,36.8659,36.9147,36.8562,36.9049,127870.0
2024-07-05 11:10:00,37.84,37.86,37.81,37.82,127936.0,36.9147,36.9342,36.8854,36.8952,127936.0
2024-07-05 11:20:00,37.82,37.84,37.77,37.8,117362.0,36.8952,36.9147,36.8464,36.8757,117362.0
2024-07-05 11:30:00,37.8,37.93,37.79,37.89,189039.0,36.8757,37.0025,36.8659,36.9635,189039.0
2024-07-05 11:40:00,37.9,37.96,37.88,37.94,108176.0,36.9732,37.0318,36.9537,37.0122,108176.0
2024-07-05 11:50:00,37.95,37.97,37.9,37.91,71507.0,37.022,37.0415,36.9732,36.983,71507.0
2024-07-05 12:00:00,37.91,37.94,37.86,37.9,108433.0,36.983,37.0122,36.9342,36.9732,108433.0
2024-07-05 12:10:00,37.89,37.93,37.87,37.89,133945.0,36.9635,37.0025,36.944,36.9635,133945.0
2024-07-05 12:20:00,37.89,37.9,37.82,37.87,83051.0,36.9635,36.9732,36.8952,36.944,83051.0
2024-07-05 12:30:00,37.87,37.87,37.78,37.81,87927.0,36.944,36.944,36.8562,36.8854,87927.0
2024-07-05 12:40:00,37.81,37.86,37.8,37.85,80945.0,36.8854,36.9342,36.8757,36.9245,80945.0
2024-07-05 12:50:00,37.85,37.87,37.83,37.84,63362.0,36.9245,36.944,36.9049,36.9147,63362.0
2024-07-05 13:00:00,37.84,37.86,37.8,37.85,54021.0,36.9147,36.9342,36.8757,36.9245,54021.0
2024-07-05 13:10:00,37.86,37.88,37.83,37.84,66464.0,36.9342,36.9537,36.9049,36.9147,66464.0
2024-07-05 13:20:00,37.84,37.88,37.83,37.84,70131.0,36.9147,36.9537,36.9049,36.9147,70131.0
2024-07-05 13:30:00,37.85,37.89,37.83,37.89,118979.0,36.9245,36.9635,36.9049,36.9635,118979.0
2024-07-05 13:40:00,37.89,37.92,37.87,37.89,88177.0,36.9635,36.9927,36.944,36.9635,88177.0
2024-07-05 13:50:00,37.89,37.89,37.85,37.85,85213.0,36.9635,36.9635,36.9245,36.9245,85213.0
2024-07-05 14:00:00,37.86,37.87,37.83,37.84,97677.0,36.9342,36.944,36.9049,36.9147,97677.0
2024-07-05 14:10:00,37.84,37.87,37.81,37.86,91858.0,36.9147,36.944,36.8854,36.9342,91858.0
2024-07-05 14:20:00,37.86,37.87,37.81,37.84,94715.0,36.9342,36.944,36.8854,36.9147,94715.0
2024-07-05 14:30:00,37.83,37.93,37.83,37.88,178531.0,36.9049,37.0025,36.9049,36.9537,178531.0
2024-07-05 14:40:00,37.88,37.93,37.86,37.92,87608.0,36.9537,37.0025,36.9342,36.9927,87608.0
2024-07-05 14:50:00,37.91,37.92,37.88,37.9,149299.0,36.983,36.9927,36.9537,36.9732,149299.0
2024-07-05 15:00:00,37.89,37.91,37.87,37.89,98796.0,36.9635,36.983,36.944,36.9635,98796.0
2024-07-05 15:10:00,37.89,37.89,37.85,37.88,124701.0,36.9635,36.9635,36.9245,36.9537,124701.0
2024-07-05 15:20:00,37.88,37.89,37.84,37.84,146508.0,36.9537,36.9635,36.9147,36.9147,146508.0
2024-07-05 15:30:00,37.84,37.89,37.84,37.89,151956.0,36.9147,36.9635,36.9147,36.9635,151956.0
2024-07-05 15:40:00,37.89,37.92,37.88,37.9,193162.0,36.9635,36.9927,36.9537,36.9732,193162.0
2024-07-05 15:50:00,37.91,37.93,37.81,37.84,749317.0,36.983,37.0025,36.8854,36.9147,749317.0
2024-07-08 09:30:00,37.79,38.0,37.72,37.86,291725.0,36.8659,37.0708,36.7976,36.9342,291725.0
2024-07-08 09:40:00,37.86,37.86,37.69,37.7,394850.0,36.9342,36.9342,36.7684,36.7781,394850.0
2024-07-08 09:50:00,37.7,37.71,37.58,37.66,211653.0,36.7781,36.7879,36.6611,36.7391,211653.0
2024-07-08 10:00:00,37.66,37.74,37.52,37.56,215073.0,36.7391,36.8171,36.6025,36.6415,215073.0
2024-07-08 10:10:00,37.57,37.62,37.46,37.46,276785.0,36.6513,36.7001,36.544,36.544,276785.0
2024-07-08 10:20:00,37.46,37.55,37.45,37.52,280557.0,36.544,36.6318,36.5342,36.6025,280557.0
2024-07-08 10:30:00,37.52,37.61,37.5,37.56,129914.0,36.6025,36.6903,36.583,36.6415,129914.0
2024-07-08 10:40:00,37.57,37.64,37.54,37.61,135822.0,36.6513,36.7196,36.622,36.6903,135822.0
2024-07-08 10:50:00,37.61,37.66,37.6,37.63,133435.0,36.6903,36.7391,36.6806,36.7098,133435.0
2024-07-08 11:00:00,37.62,37.62,37.51,37.52,195979.0,36.7001,36.7001,36.5928,36.6025,195979.0
2024-07-08 11:10:00,37.52,37.55,37.45,37.47,176192.0,36.6025,36.6318,36.5342,36.5537,176192.0
2024-07-08 11:20:00,37.47,37.47,37.42,37.43,156113.0,36.5537,36.5537,36.505,36.5147,156113.0
2024-07-08 11:30:00,37.43,37.46,37.38,37.4,213928.0,36.5147,36.544,36.4659,36.4855,213928.0
2024-07-08 11:40:00,37.41,37.41,37.36,37.39,110099.0,36.4952,36.4952,36.4464,36.4757,110099.0
2024-07-08 11:50:00,37.39,37.4,37.32,37.33,132420.0,36.4757,36.4855,36.4074,36.4172,132420.0
2024-07-08 12:00:00,37.32,37.33,37.23,37.27,154223.0,36.4074,36.4172,36.3196,36.3586,154223.0
2024-07-08 12:10:00,37.27,37.29,37.21,37.22,111602.0,36.3586,36.3781,36.3001,36.3099,111602.0
2024-07-08 12:20:00,37.22,37.27,37.2,37.23,136826.0,36.3099,36.3586,36.2903,36.3196,136826.0
2024-07-08 12:30:00,37.23,37.39,37.23,37.37,152014.0,36.3196,36.4757,36.3196,36.4562,152014.0
2024-07-08 12:40:00,37.37,37.41,37.35,37.36,200829.0,36.4562,36.4952,36.4367,36.4464,200829.0
2024-07-08 12:50:00,37.36,37.37,37.32,37.33,134283.0,36.4464,36.4562,36.4074,36.4172,134283.0
2024-07-08 13:00:00,37.33,37.35,37.31,37.33,131405.0,36.4172,36.4367,36.3977,36.4172,131405.0
2024-07-08 13:10:00,37.32,37.39,37.3,37.32,148988.0,36.4074,36.4757,36.3879,36.4074,148988.0
2024-07-08 13:20:00,37.31,37.37,37.31,37.33,119697.0,36.3977,36.4562,36.3977,36.4172,119697.0
2024-07-08 13:30:00,37.32,37.47,37.32,37.47,146770.0,36.4074,36.5537,36.4074,36.5537,146770.0
2024-07-08 13:40:00,37.48,37.49,37.36,37.4,161602.0,36.5635,36.5733,36.4464,36.4855,161602.0
2024-07-08 13:50:00,37.4,37.41,37.36,37.38,294724.0,36.4855,36.4952,36.4464,36.4659,294724.0
2024-07-08 14:00:00,37.39,37.44,37.35,37.42,123781.0,36.4757,36.5245,36.4367,36.505,123781.0
2024-07-08 14:10:00,37.43,37.44,37.39,37.4,140254.0,36.5147,36.5245,36.4757,36.4855,140254.0
2024-07-08 14:20:00,37.39,37.44,37.38,37.43,114132.0,36.4757,36.5245,36.4659,36.5147,114132.0
2024-07-08 14:30:00,37.42,37.44,37.34,37.36,213658.0,36.505,36.5245,36.4269,36.4464,213658.0
2024-07-08 14:40:00,37.36,37.37,37.31,37.37,125069.0,36.4464,36.4562,36.3977,36.4562,125069.0
2024-07-08 14:50:00,37.37,37.41,37.35,37.38,124280.0,36.4562,36.4952,36.4367,36.4659,124280.0
2024-07-08 15:00:00,37.38,37.39,37.33,37.38,260139.0,36.4659,36.4757,36.4172,36.4659,260139.0
2024-07-08 15:10:00,37.38,37.4,37.36,37.37,149598.0,36.4659,36.4855,36.4464,36.4562,149598.0
2024-07-08 15:20:00,37.37,37.37,37.33,37.36,190416.0,36.4562,36.4562,36.4172,36.4464,190416.0
2024-07-08 15:30:00,37.35,37.37,37.33,37.36,242239.0,36.4367,36.4562,36.4172,36.4464,242239.0
2024-07-08 15:40:00,37.36,37.39,37.26,37.3,233516.0,36.4464,36.4757,36.3489,36.3879,233516.0
2024-07-08 15:50:00,37.3,37.36,37.28,37.33,988073.0,36.3879,36.4464,36.3684,36.4172,988073.0
2024-07-09 09:30:00,37.27,37.34,37.14,37.2,453704.0,36.3586,36.4269,36.2318,36.2903,453704.0
2024-07-09 09:40:00,37.21,37.36,37.18,37.27,251150.0,36.3001,36.4464,36.2708,36.3586,251150.0
2024-07-09 09:50:00,37.27,37.36,37.18,37.21,291769.0,36.3586,36.4464,36.2708,36.3001,291769.0
2024-07-09 10:00:00,37.21,37.38,37.2,37.36,259956.0,36.3001,36.4659,36.2903,36.4464,259956.0
2024-07-09 10:10:00,37.35,37.37,37.28,37.33,211360.0,36.4367,36.4562,36.3684,36.4172,211360.0
2024-07-09 10:20:00,37.33,37.52,37.32,37.44,188292.0,36.4172,36.6025,36.4074,36.5245,188292.0
2024-07-09 10:30:00,37.43,37.5,37.42,37.5,342695.0,36.5147,36.583,36.505,36.583,342695.0
2024-07-09 10:40:00,37.48,37.56,37.47,37.51,128977.0,36.5635,36.6415,36.5537,36.5928,128977.0
2024-07-09 10:50:00,37.5,37.52,37.48,37.51,133612.0,36.583,36.6025,36.5635,36.5928,133612.0
2024-07-09 11:00:00,37.52,37.53,37.48,37.5,128384.0,36.6025,36.6123,36.5635,36.583,128384.0
2024-07-09 11:10:00,37.5,37.55,37.48,37.5,159680.0,36.583,36.6318,36.5635,36.583,159680.0
2024-07-09 11:20:00,37.51,37.53,37.47,37.5,167686.0,36.5928,36.6123,36.5537,36.583,167686.0
2024-07-09 11:30:00,37.5,37.51,37.44,37.45,131235.0,36.583,36.5928,36.5245,36.5342,131235.0
2024-07-09 11:40:00,37.45,37.46,37.41,37.44,120061.0,36.5342,36.544,36.4952,36.5245,120061.0
2024-07-09 11:50:00,37.44,37.49,37.43,37.45,207986.0,36.5245,36.5733,36.5147,36.5342,207986.0
2024-07-09 12:00:00,37.45,37.48,37.44,37.46,154406.0,36.5342,36.5635,36.5245,36.544,154406.0
2024-07-09 12:10:00,37.47,37.51,37.44,37.44,114399.0,36.5537,36.5928,36.5245,36.5245,114399.0
2024-07-09 12:20:00,37.44,37.5,37.43,37.5,126433.0,36.5245,36.583,36.5147,36.583,126433.0
2024-07-09 12:30:00,37.5,37.55,37.46,37.5,186824.0,36.583,36.6318,36.544,36.583,186824.0
2024-07-09 12:40:00,37.5,37.65,37.49,37.64,180154.0,36.583,36.7293,36.5733,36.7196,180154.0
2024-07-09 12:50:00,37.63,37.64,37.59,37.64,128942.0,36.7098,36.7196,36.6708,36.7196,128942.0
2024-07-09 13:00:00,37.63,37.68,37.62,37.63,160902.0,36.7098,36.7586,36.7001,36.7098,160902.0
2024-07-09 13:10:00,37.63,37.64,37.59,37.6,176917.0,36.7098,36.7196,36.6708,36.6806,176917.0
2024-07-09 13:20:00,37.61,37.61,37.58,37.59,97898.0,36.6903,36.6903,36.6611,36.6708,97898.0
2024-07-09 13:30:00,37.59,37.6,37.55,37.57,160243.0,36.6708,36.6806,36.6318,36.6513,160243.0
2024-07-09 13:40:00,37.57,37.66,37.56,37.62,112576.0,36.6513,36.7391,36.6415,36.7001,112576.0
2024-07-09 13:50:00,37.62,37.62,37.54,37.55,119270.0,36.7001,36.7001,36.622,36.6318,119270.0
2024-07-09 14:00:00,37.54,37.59,37.5,37.58,163714.0,36.622,36.6708,36.583,36.6611,163714.0
2024-07-09 14:10:00,37.59,37.59,37.52,37.55,179611.0,36.6708,36.6708,36.6025,36.6318,179611.0
2024-07-09 14:20:00,37.55,37.57,37.52,37.55,156997.0,36.6318,36.6513,36.6025,36.6318,156997.0
2024-07-09 14:30:00,37.55,37.57,37.52,37.56,114071.0,36.6318,36.6513,36.6025,36.6415,114071.0
2024-07-09 14:40:00,37.57,37.58,37.52,37.55,119827.0,36.6513,36.6611,36.6025,36.6318,119827.0
2024-07-09 14:50:00,37.55,37.55,37.47,37.48,122418.0,36.6318,36.6318,36.5537,36.5635,122418.0
2024-07-09 15:00:00,37.48,37.51,37.46,37.47,124937.0,36.5635,36.5928,36.544,36.5537,124937.0
2024-07-09 15:10:00,37.47,37.5,37.45,37.48,130620.0,36.5537,36.583,36.5342,36.5635,130620.0
2024-07-09 15:20:00,37.48,37.51,37.44,37.5,208970.0,36.5635,36.5928,36.5245,36.583,208970.0
2024-07-09 15:30:00,37.49,37.6,37.48,37.55,253486.0,36.5733,36.6806,36.5635,36.6318,253486.0
2024-07-09 15:40:00,37.55,37.56,37.47,37.52,288068.0,36.6318,36.6415,36.5537,36.6025,288068.0
2024-07-09 15:50:00,37.52,37.52,37.42,37.51,1027675.0,36.6025,36.6025,36.505,36.5928,1027675.0
2024-07-10 09:30:00,37.58,37.68,37.36,37.38,493506.0,36.6611,36.7586,36.4464,36.4659,493506.0
2024-07-10 09:40:00,37.39,37.43,37.23,37.32,367729.0,36.4757,36.5147,36.3196,36.4074,367729.0
2024-07-10 09:50:00,37.32,37.32,37.17,37.29,409603.0,36.4074,36.4074,36.2611,36.3781,409603.0
2024-07-10 10:00:00,37.29,37.33,37.22,37.26,378248.0,36.3781,36.4172,36.3099,36.3489,378248.0
2024-07-10 10:10:00,37.26,37.31,37.22,37.29,313478.0,36.3489,36.3977,36.3099,36.3781,313478.0
2024-07-10 10:20:00,37.29,37.34,37.23,37.33,382744.0,36.3781,36.4269,36.3196,36.4172,382744.0
2024-07-10 10:30:00,37.33,37.38,37.29,37.37,482752.0,36.4172,36.4659,36.3781,36.4562,482752.0
2024-07-10 10:40:00,37.37,37.37,37.29,37.33,258677.0,36.4562,36.4562,36.3781,36.4172,258677.0
2024-07-10 10:50:00,37.33,37.44,37.28,37.43,266594.0,36.4172,36.5245,36.3684,36.5147,266594.0
2024-07-10 11:00:00,37.43,37.46,37.36,37.39,403410.0,36.5147,36.544,36.4464,36.4757,403410.0
2024-07-10 11:10:00,37.39,37.44,37.35,37.44,487661.0,36.4757,36.5245,36.4367,36.5245,487661.0
2024-07-10 11:20:00,37.43,37.49,37.43,37.49,219095.0,36.5147,36.5733,36.5147,36.5733,219095.0
2024-07-10 11:30:00,37.49,37.51,37.36,37.37,153787.0,36.5733,36.5928,36.4464,36.4562,153787.0
2024-07-10 11:40:00,37.37,37.4,37.35,37.36,128100.0,36.4562,36.4855,36.4367,36.4464,128100.0
2024-07-10 11:50:00,37.36,37.37,37.31,37.33,239976.0,36.4464,36.4562,36.3977,36.4172,239976.0
2024-07-10 12:00:00,37.33,37.35,37.25,37.26,125834.0,36.4172,36.4367,36.3391,36.3489,125834.0
2024-07-10 12:10:00,37.26,37.34,37.21,37.34,323263.0,36.3489,36.4269,36.3001,36.4269,323263.0
2024-07-10 12:20:00,37.34,37.35,37.27,37.31,248881.0,36.4269,36.4367,36.3586,36.3977,248881.0
2024-07-10 12:30:00,37.3,37.39,37.3,37.34,226029.0,36.3879,36.4757,36.3879,36.4269,226029.0
2024-07-10 12:40:00,37.34,37.35,37.27,37.35,330329.0,36.4269,36.4367,36.3586,36.4367,330329.0
2024-07-10 12:50:00,37.34,37.37,37.27,37.3,219602.0,36.4269,36.4562,36.3586,36.3879,219602.0
2024-07-10 13:00:00,37.3,37.37,37.28,37.35,157555.0,36.3879,36.4562,36.3684,36.4367,157555.0
2024-07-10 13:10:00,37.36,37.38,37.26,37.29,213108.0,36.4464,36.4659,36.3489,36.3781,213108.0
2024-07-10 13:20:00,37.3,37.3,37.2,37.23,176855.0,36.3879,36.3879,36.2903,36.3196,176855.0
2024-07-10 13:30:00,37.23,37.26,37.14,37.26,264561.0,36.3196,36.3489,36.2318,36.3489,264561.0
2024-07-10 13:40:00,37.25,37.31,37.25,37.3,231934.0,36.3391,36.3977,36.3391,36.3879,231934.0
2024-07-10 13:50:00,37.3,37.33,37.26,37.29,181585.0,36.3879,36.4172,36.3489,36.3781,181585.0
2024-07-10 14:00:00,37.3,37.32,37.27,37.3,165199.0,36.3879,36.4074,36.3586,36.3879,165199.0
2024-07-10 14:10:00,37.3,37.32,37.24,37.26,226849.0,36.3879,36.4074,36.3294,36.3489,226849.0
2024-07-10 14:20:00,37.25,37.31,37.21,37.22,168437.0,36.3391,36.3977,36.3001,36.3099,168437.0
2024-07-10 14:30:00,37.23,37.26,37.2,37.2,279986.0,36.3196,36.3489,36.2903,36.2903,279986.0
2024-07-10 14:40:00,37.2,37.32,37.2,37.31,168459.0,36.2903,36.4074,36.2903,36.3977,168459.0
2024-07-10 14:50:00,37.31,37.32,37.27,37.3,141783.0,36.3977,36.4074,36.3586,36.3879,141783.0
2024-07-10 15:00:00,37.3,37.37,37.29,37.3,298573.0,36.3879,36.4562,36.3781,36.3879,298573.0
2024-07-10 15:10:00,37.3,37.35,37.29,37.3,246027.0,36.3879,36.4367,36.3781,36.3879,246027.0
2024-07-10 15:20:00,37.3,37.35,37.29,37.32,213721.0,36.3879,36.4367,36.3781,36.4074,213721.0
2024-07-10 15:30:00,37.32,37.35,37.31,37.32,295045.0,36.4074,36.4367,36.3977,36.4074,295045.0
2024-07-10 15:40:00,37.32,37.43,37.29,37.41,473218.0,36.4074,36.5147,36.3781,36.4952,473218.0
2024-07-10 15:50:00,37.4,37.49,37.37,37.44,1397798.0,36.4855,36.5733,36.4562,36.5245,1397798.0
2024-07-11 09:30:00,37.56,37.71,37.56,37.66,461267.0,36.6415,36.7879,36.6415,36.7391,461267.0
2024-07-11 09:40:00,37.67,37.91,37.67,37.9,365806.0,36.7489,36.983,36.7489,36.9732,365806.0
2024-07-11 09:50:00,37.89,37.93,37.8,37.91,373039.0,36.9635,37.0025,36.8757,36.983,373039.0
2024-07-11 10:00:00,37.91,38.03,37.85,37.97,532580.0,36.983,37.1,36.9245,37.0415,532580.0
2024-07-11 10:10:00,37.98,38.11,37.94,38.08,343748.0,37.0513,37.1781,37.0122,37.1488,343748.0
2024-07-11 10:20:00,38.08,38.08,37.99,38.0,224018.0,37.1488,37.1488,37.061,37.0708,224018.0
2024-07-11 10:30:00,38.0,38.01,37.87,37.88,208356.0,37.0708,37.0805,36.944,36.9537,208356.0
2024-07-11 10:40:00,37.89,37.89,37.82,37.87,272606.0,36.9635,36.9635,36.8952,36.944,272606.0
2024-07-11 10:50:00,37.87,37.89,37.74,37.87,307022.0,36.944,36.9635,36.8171,36.944,307022.0
2024-07-11 11:00:00,37.88,37.94,37.78,37.78,294210.0,36.9537,37.0122,36.8562,36.8562,294210.0
2024-07-11 11:10:00,37.79,37.95,37.76,37.95,133474.0,36.8659,37.022,36.8367,37.022,133474.0
2024-07-11 11:20:00,37.94,38.0,37.88,38.0,353586.0,37.0122,37.0708,36.9537,37.0708,353586.0
2024-07-11 11:30:00,38.0,38.13,37.98,38.12,584838.0,37.0708,37.1976,37.0513,37.1878,584838.0
2024-07-11 11:40:00,38.13,38.19,38.07,38.11,324398.0,37.1976,37.2561,37.1391,37.1781,324398.0
2024-07-11 11:50:00,38.11,38.15,38.07,38.09,210263.0,37.1781,37.2171,37.1391,37.1586,210263.0
2024-07-11 12:00:00,38.09,38.09,37.94,37.97,139393.0,37.1586,37.1586,37.0122,37.0415,139393.0
2024-07-11 12:10:00,37.96,37.99,37.9,37.91,177600.0,37.0318,37.061,36.9732,36.983,177600.0
2024-07-11 12:20:00,37.91,38.02,37.88,38.01,184804.0,36.983,37.0903,36.9537,37.0805,184804.0
2024-07-11 12:30:00,38.01,38.04,37.94,38.0,144383.0,37.0805,37.1098,37.0122,37.0708,144383.0
2024-07-11 12:40:00,38.0,38.0,37.9,37.91,124667.0,37.0708,37.0708,36.9732,36.983,124667.0
2024-07-11 12:50:00,37.91,37.94,37.88,37.91,158905.0,36.983,37.0122,36.9537,36.983,158905.0
2024-07-11 13:00:00,37.91,37.91,37.86,37.86,178543.0,36.983,36.983,36.9342,36.9342,178543.0
2024-07-11 13:10:00,37.86,37.86,37.77,37.83,423360.0,36.9342,36.9342,36.8464,36.9049,423360.0
2024-07-11 13:20:00,37.83,37.89,37.81,37.84,180079.0,36.9049,36.9635,36.8854,36.9147,180079.0
2024-07-11 13:30:00,37.84,37.91,37.78,37.9,176880.0,36.9147,36.983,36.8562,36.9732,176880.0
2024-07-11 13:40:00,37.89,37.9,37.82,37.82,222215.0,36.9635,36.9732,36.8952,36.8952,222215.0
2024-07-11 13:50:00,37.82,37.89,37.8,37.89,226655.0,36.8952,36.9635,36.8757,36.9635,226655.0
2024-07-11 14:00:00,37.89,37.91,37.86,37.87,163506.0,36.9635,36.983,36.9342,36.944,163506.0
2024-07-11 14:10:00,37.87,37.91,37.81,37.84,166490.0,36.944,36.983,36.8854,36.9147,166490.0
2024-07-11 14:20:00,37.85,37.86,37.81,37.84,147057.0,36.9245,36.9342,36.8854,36.9147,147057.0
2024-07-11 14:30:00,37.85,37.85,37.76,37.8,168249.0,36.9245,36.9245,36.8367,36.8757,168249.0
2024-07-11 14:40:00,37.8,37.82,37.75,37.82,274917.0,36.8757,36.8952,36.8269,36.8952,274917.0
2024-07-11 14:50:00,37.82,37.84,37.78,37.79,167415.0,36.8952,36.9147,36.8562,36.8659,167415.0
2024-07-11 15:00:00,37.79,37.79,37.73,37.73,211962.0,36.8659,36.8659,36.8074,36.8074,211962.0
2024-07-11 15:10:00,37.73,37.76,37.7,37.72,284751.0,36.8074,36.8367,36.7781,36.7976,284751.0
2024-07-11 15:20:00,37.72,37.74,37.69,37.72,301078.0,36.7976,36.8171,36.7684,36.7976,301078.0
2024-07-11 15:30:00,37.72,37.77,37.69,37.7,267968.0,36.7976,36.8464,36.7684,36.7781,267968.0
2024-07-11 15:40:00,37.7,37.73,37.68,37.73,358968.0,36.7781,36.8074,36.7586,36.8074,358968.0
2024-07-11 15:50:00,37.73,37.79,37.7,37.74,2748281.0,36.8074,36.8659,36.7781,36.8171,2748281.0
2024-07-12 09:30:00,37.99,38.19,37.91,38.12,477892.0,37.061,37.2561,36.983,37.1878,477892.0
2024-07-12 09:40:00,38.12,38.15,37.95,37.96,183222.0,37.1878,37.2171,37.022,37.0318,183222.0
2024-07-12 09:50:00,37.96,38.0,37.93,37.95,114625.0,37.0318,37.0708,37.0025,37.022,114625.0
2024-07-12 10:00:00,37.96,38.08,37.94,38.06,165979.0,37.0318,37.1488,37.0122,37.1293,165979.0
2024-07-12 10:10:00,38.07,38.11,38.0,38.09,153833.0,37.1391,37.1781,37.0708,37.1586,153833.0
2024-07-12 10:20:00,38.09,38.13,38.03,38.08,143440.0,37.1586,37.1976,37.1,37.1488,143440.0
2024-07-12 10:30:00,38.09,38.13,38.01,38.11,204165.0,37.1586,37.1976,37.0805,37.1781,204165.0
2024-07-12 10:40:00,38.11,38.12,38.05,38.08,307283.0,37.1781,37.1878,37.1196,37.1488,307283.0
2024-07-12 10:50:00,38.09,38.2,38.06,38.19,154802.0,37.1586,37.2659,37.1293,37.2561,154802.0
2024-07-12 11:00:00,38.2,38.29,38.17,38.26,208699.0,37.2659,37.3537,37.2366,37.3244,208699.0
2024-07-12 11:10:00,38.26,38.31,38.22,38.24,180142.0,37.3244,37.3732,37.2854,37.3049,180142.0
2024-07-12 11:20:00,38.24,38.26,38.2,38.23,127364.0,37.3049,37.3244,37.2659,37.2952,127364.0
2024-07-12 11:30:00,38.24,38.26,38.2,38.22,118468.0,37.3049,37.3244,37.2659,37.2854,118468.0
2024-07-12 11:40:00,38.22,38.27,38.2,38.24,223060.0,37.2854,37.3342,37.2659,37.3049,223060.0
2024-07-12 11:50:00,38.24,38.26,38.21,38.23,115644.0,37.3049,37.3244,37.2756,37.2952,115644.0
2024-07-12 12:00:00,38.22,38.23,38.15,38.2,124516.0,37.2854,37.2952,37.2171,37.2659,124516.0
2024-07-12 12:10:00,38.21,38.23,38.17,38.2,117093.0,37.2756,37.2952,37.2366,37.2659,117093.0
2024-07-12 12:20:00,38.2,38.21,38.16,38.16,121221.0,37.2659,37.2756,37.2269,37.2269,121221.0
2024-07-12 12:30:00,38.16,38.2,38.13,38.19,116236.0,37.2269,37.2659,37.1976,37.2561,116236.0
2024-07-12 12:40:00,38.18,38.2,38.13,38.13,109503.0,37.2464,37.2659,37.1976,37.1976,109503.0
2024-07-12 12:50:00,38.14,38.24,38.12,38.22,121108.0,37.2074,37.3049,37.1878,37.2854,121108.0
2024-07-12 13:00:00,38.22,38.25,38.2,38.2,117152.0,37.2854,37.3147,37.2659,37.2659,117152.0
2024-07-12 13:10:00,38.2,38.28,38.2,38.25,165903.0,37.2659,37.3439,37.2659,37.3147,165903.0
2024-07-12 13:20:00,38.25,38.26,38.2,38.23,137218.0,37.3147,37.3244,37.2659,37.2952,137218.0
2024-07-12 13:30:00,38.23,38.31,38.22,38.28,141793.0,37.2952,37.3732,37.2854,37.3439,141793.0
2024-07-12 13:40:00,38.29,38.34,38.26,38.32,135521.0,37.3537,37.4025,37.3244,37.383,135521.0
2024-07-12 13:50:00,38.32,38.32,38.27,38.29,144648.0,37.383,37.383,37.3342,37.3537,144648.0
2024-07-12 14:00:00,38.28,38.29,38.23,38.26,114132.0,37.3439,37.3537,37.2952,37.3244,114132.0
2024-07-12 14:10:00,38.25,38.28,38.23,38.25,121481.0,37.3147,37.3439,37.2952,37.3147,121481.0
2024-07-12 14:20:00,38.25,38.26,38.2,38.23,127114.0,37.3147,37.3244,37.2659,37.2952,127114.0
2024-07-12 14:30:00,38.23,38.24,38.18,38.2,126680.0,37.2952,37.3049,37.2464,37.2659,126680.0
2024-07-12 14:40:00,38.2,38.21,38.14,38.15,167299.0,37.2659,37.2756,37.2074,37.2171,167299.0
2024-07-12 14:50:00,38.14,38.19,38.13,38.18,142351.0,37.2074,37.2561,37.1976,37.2464,142351.0
2024-07-12 15:00:00,38.17,38.21,38.16,38.19,228236.0,37.2366,37.2756,37.2269,37.2561,228236.0
2024-07-12 15:10:00,38.18,38.21,38.15,38.18,298264.0,37.2464,37.2756,37.2171,37.2464,298264.0
2024-07-12 15:20:00,38.18,38.21,38.13,38.2,251141.0,37.2464,37.2756,37.1976,37.2659,251141.0
2024-07-12 15:30:00,38.2,38.29,38.17,38.27,321614.0,37.2659,37.3537,37.2366,37.3342,321614.0
2024-07-12 15:40:00,38.27,38.34,38.23,38.29,380864.0,37.3342,37.4025,37.2952,37.3537,380864.0
2024-07-12 15:50:00,38.28,38.32,38.24,38.31,2054433.0,37.3439,37.383,37.3049,37.3732,2054433.0
2024-07-15 09:30:00,38.25,38.85,38.2,38.8,583980.0,37.3147,37.9,37.2659,37.8512,583980.0
2024-07-15 09:40:00,38.8,38.8,38.57,38.71,361000.0,37.8512,37.8512,37.6268,37.7634,361000.0
2024-07-15 09:50:00,38.71,38.74,38.57,38.66,143885.0,37.7634,37.7927,37.6268,37.7146,143885.0
2024-07-15 10:00:00,38.66,38.77,38.61,38.77,358155.0,37.7146,37.822,37.6659,37.822,358155.0
2024-07-15 10:10:00,38.77,38.96,38.75,38.92,343157.0,37.822,38.0073,37.8024,37.9683,343157.0
2024-07-15 10:20:00,38.91,38.97,38.87,38.89,311477.0,37.9585,38.0171,37.9195,37.939,311477.0
2024-07-15 10:30:00,38.89,38.94,38.84,38.94,282952.0,37.939,37.9878,37.8902,37.9878,282952.0
2024-07-15 10:40:00,38.95,38.95,38.73,38.76,172285.0,37.9976,37.9976,37.7829,37.8122,172285.0
2024-07-15 10:50:00,38.76,38.89,38.73,38.89,239776.0,37.8122,37.939,37.7829,37.939,239776.0
2024-07-15 11:00:00,38.89,38.93,38.86,38.92,209260.0,37.939,37.978,37.9098,37.9683,209260.0
2024-07-15 11:10:00,38.92,39.07,38.92,39.02,309412.0,37.9683,38.1146,37.9683,38.0658,309412.0
2024-07-15 11:20:00,39.02,39.11,39.01,39.06,335200.0,38.0658,38.1536,38.0561,38.1049,335200.0
2024-07-15 11:30:00,39.06,39.13,39.01,39.08,377682.0,38.1049,38.1732,38.0561,38.1244,377682.0
2024-07-15 11:40:00,39.08,39.25,39.05,39.24,351551.0,38.1244,38.2902,38.0951,38.2805,351551.0
2024-07-15 11:50:00,39.24,39.32,39.2,39.28,233054.0,38.2805,38.3585,38.2414,38.3195,233054.0
2024-07-15 12:00:00,39.27,39.35,39.19,39.29,539585.0,38.3097,38.3878,38.2317,38.3292,539585.0
2024-07-15 12:10:00,39.3,39.42,39.29,39.41,272735.0,38.339,38.4561,38.3292,38.4463,272735.0
2024-07-15 12:20:00,39.41,39.43,39.24,39.26,257042.0,38.4463,38.4658,38.2805,38.3,257042.0
2024-07-15 12:30:00,39.26,39.4,39.23,39.38,184003.0,38.3,38.4365,38.2707,38.417,184003.0
2024-07-15 12:40:00,39.38,39.39,39.26,39.27,233990.0,38.417,38.4268,38.3,38.3097,233990.0
2024-07-15 12:50:00,39.27,39.4,39.25,39.39,163625.0,38.3097,38.4365,38.2902,38.4268,163625.0
2024-07-15 13:00:00,39.39,39.4,39.32,39.4,268472.0,38.4268,38.4365,38.3585,38.4365,268472.0
2024-07-15 13:10:00,39.4,39.44,39.34,39.37,166857.0,38.4365,38.4756,38.378,38.4073,166857.0
2024-07-15 13:20:00,39.37,39.37,39.32,39.34,144302.0,38.4073,38.4073,38.3585,38.378,144302.0
2024-07-15 13:30:00,39.34,39.35,39.25,39.25,447295.0,38.378,38.3878,38.2902,38.2902,447295.0
2024-07-15 13:40:00,39.26,39.35,39.25,39.26,740752.0,38.3,38.3878,38.2902,38.3,740752.0
2024-07-15 13:50:00,39.26,39.29,39.21,39.26,248999.0,38.3,38.3292,38.2512,38.3,248999.0
2024-07-15 14:00:00,39.26,39.28,39.17,39.25,289488.0,38.3,38.3195,38.2122,38.2902,289488.0
2024-07-15 14:10:00,39.25,39.26,39.17,39.22,191554.0,38.2902,38.3,38.2122,38.2609,191554.0
2024-07-15 14:20:00,39.22,39.23,39.16,39.2,225380.0,38.2609,38.2707,38.2024,38.2414,225380.0
2024-07-15 14:30:00,39.2,39.24,39.16,39.23,327570.0,38.2414,38.2805,38.2024,38.2707,327570.0
2024-07-15 14:40:00,39.23,39.3,39.2,39.23,198080.0,38.2707,38.339,38.2414,38.2707,198080.0
2024-07-15 14:50:00,39.23,39.25,39.17,39.22,149204.0,38.2707,38.2902,38.2122,38.2609,149204.0
2024-07-15 15:00:00,39.22,39.24,39.15,39.19,157417.0,38.2609,38.2805,38.1927,38.2317,157417.0
2024-07-15 15:10:00,39.19,39.2,39.13,39.14,212191.0,38.2317,38.2414,38.1732,38.1829,212191.0
2024-07-15 15:20:00,39.14,39.15,39.03,39.04,323741.0,38.1829,38.1927,38.0756,38.0854,323741.0
2024-07-15 15:30:00,39.04,39.07,38.96,38.98,317444.0,38.0854,38.1146,38.0073,38.0268,317444.0
2024-07-15 15:40:00,38.98,38.99,38.87,38.88,561895.0,38.0268,38.0366,37.9195,37.9293,561895.0
2024-07-15 15:50:00,38.87,38.98,38.83,38.95,1503400.0,37.9195,38.0268,37.8805,37.9976,1503400.0
2024-07-16 09:30:00,38.9,39.11,38.86,39.04,492195.0,37.9488,38.1536,37.9098,38.0854,492195.0
2024-07-16 09:40:00,39.04,39.04,38.93,38.97,188287.0,38.0854,38.0854,37.978,38.0171,188287.0
2024-07-16 09:50:00,38.97,39.1,38.9,39.09,267462.0,38.0171,38.1439,37.9488,38.1341,267462.0
2024-07-16 10:00:00,39.1,39.27,39.04,39.23,334583.0,38.1439,38.3097,38.0854,38.2707,334583.0
2024-07-16 10:10:00,39.24,39.33,39.18,39.29,442823.0,38.2805,38.3683,38.2219,38.3292,442823.0
2024-07-16 10:20:00,39.29,39.42,39.28,39.34,454644.0,38.3292,38.4561,38.3195,38.378,454644.0
2024-07-16 10:30:00,39.34,39.39,39.23,39.36,249374.0,38.378,38.4268,38.2707,38.3975,249374.0
2024-07-16 10:40:00,39.36,39.39,39.31,39.36,239520.0,38.3975,38.4268,38.3487,38.3975,239520.0
2024-07-16 10:50:00,39.37,39.41,39.31,39.35,180610.0,38.4073,38.4463,38.3487,38.3878,180610.0
2024-07-16 11:00:00,39.35,39.44,39.31,39.44,299332.0,38.3878,38.4756,38.3487,38.4756,299332.0
2024-07-16 11:10:00,39.44,39.46,39.34,39.44,367634.0,38.4756,38.4951,38.378,38.4756,367634.0
2024-07-16 11:20:00,39.44,39.5,39.41,39.45,413287.0,38.4756,38.5341,38.4463,38.4853,413287.0
2024-07-16 11:30:00,39.46,39.48,39.41,39.44,264336.0,38.4951,38.5146,38.4463,38.4756,264336.0
2024-07-16 11:40:00,39.44,39.45,39.33,39.34,180841.0,38.4756,38.4853,38.3683,38.378,180841.0
2024-07-16 11:50:00,39.34,39.41,39.34,39.4,197209.0,38.378,38.4463,38.378,38.4365,197209.0
2024-07-16 12:00:00,39.4,39.43,39.31,39.42,181295.0,38.4365,38.4658,38.3487,38.4561,181295.0
2024-07-16 12:10:00,39.41,39.42,39.37,39.39,132788.0,38.4463,38.4561,38.4073,38.4268,132788.0
2024-07-16 12:20:00,39.4,39.43,39.35,39.37,130784.0,38.4365,38.4658,38.3878,38.4073,130784.0
2024-07-16 12:30:00,39.37,39.46,39.36,39.42,116047.0,38.4073,38.4951,38.3975,38.4561,116047.0
2024-07-16 12:40:00,39.43,39.5,39.42,39.49,241340.0,38.4658,38.5341,38.4561,38.5243,241340.0
2024-07-16 12:50:00,39.48,39.49,39.43,39.47,122923.0,38.5146,38.5243,38.4658,38.5048,122923.0
2024-07-16 13:00:00,39.47,39.48,39.43,39.46,128534.0,38.5048,38.5146,38.4658,38.4951,128534.0
2024-07-16 13:10:00,39.47,39.49,39.4,39.41,124831.0,38.5048,38.5243,38.4365,38.4463,124831.0
2024-07-16 13:20:00,39.41,39.44,39.33,39.34,146402.0,38.4463,38.4756,38.3683,38.378,146402.0
2024-07-16 13:30:00,39.34,39.41,39.33,39.39,126201.0,38.378,38.4463,38.3683,38.4268,126201.0
2024-07-16 13:40:00,39.4,39.42,39.39,39.41,89895.0,38.4365,38.4561,38.4268,38.4463,89895.0
2024-07-16 13:50:00,39.41,39.44,39.38,39.39,124810.0,38.4463,38.4756,38.417,38.4268,124810.0
2024-07-16 14:00:00,39.38,39.45,39.38,39.43,164064.0,38.417,38.4853,38.417,38.4658,164064.0
2024-07-16 14:10:00,39.43,39.46,39.39,39.4,197243.0,38.4658,38.4951,38.4268,38.4365,197243.0
2024-07-16 14:20:00,39.4,39.44,39.39,39.43,180999.0,38.4365,38.4756,38.4268,38.4658,180999.0
2024-07-16 14:30:00,39.43,39.55,39.42,39.54,329730.0,38.4658,38.5829,38.4561,38.5731,329730.0
2024-07-16 14:40:00,39.54,39.55,39.49,39.52,325152.0,38.5731,38.5829,38.5243,38.5536,325152.0
2024-07-16 14:50:00,39.52,39.58,39.52,39.58,326239.0,38.5536,38.6121,38.5536,38.6121,326239.0
2024-07-16 15:00:00,39.58,39.59,39.54,39.55,264785.0,38.6121,38.6219,38.5731,38.5829,264785.0
2024-07-16 15:10:00,39.54,39.57,39.52,39.55,261356.0,38.5731,38.6024,38.5536,38.5829,261356.0
2024-07-16 15:20:00,39.55,39.58,39.53,39.54,323229.0,38.5829,38.6121,38.5634,38.5731,323229.0
2024-07-16 15:30:00,39.53,39.59,39.52,39.58,334345.0,38.5634,38.6219,38.5536,38.6121,334345.0
2024-07-16 15:40:00,39.58,39.65,39.57,39.64,695868.0,38.6121,38.6804,38.6024,38.6707,695868.0
2024-07-16 15:50:00,39.63,39.67,39.56,39.62,1129815.0,38.6609,38.6999,38.5926,38.6512,1129815.0
2024-07-17 09:30:00,39.68,40.5,39.67,39.98,1480144.0,38.7097,39.5096,38.6999,39.0024,1480144.0
2024-07-17 09:40:00,39.98,40.05,39.78,39.95,392603.0,39.0024,39.0707,38.8073,38.9731,392603.0
2024-07-17 09:50:00,39.95,40.09,39.84,39.94,442459.0,38.9731,39.1097,38.8658,38.9633,442459.0
2024-07-17 10:00:00,39.95,40.3,39.93,40.21,611920.0,38.9731,39.3145,38.9536,39.2267,611920.0
2024-07-17 10:10:00,40.21,40.33,40.13,40.33,554641.0,39.2267,39.3438,39.1487,39.3438,554641.0
2024-07-17 10:20:00,40.33,40.49,40.27,40.47,435171.0,39.3438,39.4999,39.2853,39.4804,435171.0
2024-07-17 10:30:00,40.47,40.64,40.43,40.53,474998.0,39.4804,39.6462,39.4414,39.5389,474998.0
2024-07-17 10:40:00,40.53,40.66,40.47,40.57,415701.0,39.5389,39.6657,39.4804,39.5779,415701.0
2024-07-17 10:50:00,40.56,40.63,40.52,40.59,298158.0,39.5682,39.6365,39.5292,39.5974,298158.0
2024-07-17 11:00:00,40.59,40.6,40.46,40.48,611989.0,39.5974,39.6072,39.4706,39.4901,611989.0
2024-07-17 11:10:00,40.48,40.5,40.37,40.48,510470.0,39.4901,39.5096,39.3828,39.4901,510470.0
2024-07-17 11:20:00,40.47,40.48,40.34,40.36,266501.0,39.4804,39.4901,39.3536,39.3731,266501.0
2024-07-17 11:30:00,40.36,40.53,40.35,40.52,264166.0,39.3731,39.5389,39.3633,39.5292,264166.0
2024-07-17 11:40:00,40.53,40.64,40.52,40.64,348056.0,39.5389,39.6462,39.5292,39.6462,348056.0
2024-07-17 11:50:00,40.65,40.68,40.39,40.44,360262.0,39.656,39.6852,39.4023,39.4511,360262.0
2024-07-17 12:00:00,40.45,40.52,40.35,40.36,204033.0,39.4609,39.5292,39.3633,39.3731,204033.0
2024-07-17 12:10:00,40.36,40.49,40.35,40.41,261686.0,39.3731,39.4999,39.3633,39.4219,261686.0
2024-07-17 12:20:00,40.42,40.55,40.38,40.47,301007.0,39.4316,39.5584,39.3926,39.4804,301007.0
2024-07-17 12:30:00,40.47,40.56,40.45,40.5,319397.0,39.4804,39.5682,39.4609,39.5096,319397.0
2024-07-17 12:40:00,40.5,40.59,40.49,40.59,267207.0,39.5096,39.5974,39.4999,39.5974,267207.0
2024-07-17 12:50:00,40.59,40.64,40.54,40.59,460503.0,39.5974,39.6462,39.5487,39.5974,460503.0
2024-07-17 13:00:00,40.59,40.68,40.55,40.63,567860.0,39.5974,39.6852,39.5584,39.6365,567860.0
2024-07-17 13:10:00,40.63,40.68,40.59,40.6,304883.0,39.6365,39.6852,39.5974,39.6072,304883.0
2024-07-17 13:20:00,40.59,40.67,40.57,40.59,467708.0,39.5974,39.6755,39.5779,39.5974,467708.0
2024-07-17 13:30:00,40.6,40.61,40.47,40.51,279805.0,39.6072,39.617,39.4804,39.5194,279805.0
2024-07-17 13:40:00,40.51,40.52,40.42,40.45,132556.0,39.5194,39.5292,39.4316,39.4609,132556.0
2024-07-17 13:50:00,40.45,40.51,40.43,40.47,225365.0,39.4609,39.5194,39.4414,39.4804,225365.0
2024-07-17 14:00:00,40.48,40.55,40.45,40.54,409588.0,39.4901,39.5584,39.4609,39.5487,409588.0
2024-07-17 14:10:00,40.53,40.59,40.5,40.58,311883.0,39.5389,39.5974,39.5096,39.5877,311883.0
2024-07-17 14:20:00,40.58,40.65,40.56,40.62,208672.0,39.5877,39.656,39.5682,39.6267,208672.0
2024-07-17 14:30:00,40.62,40.64,40.51,40.56,241302.0,39.6267,39.6462,39.5194,39.5682,241302.0
2024-07-17 14:40:00,40.56,40.61,40.55,40.6,225527.0,39.5682,39.617,39.5584,39.6072,225527.0
2024-07-17 14:50:00,40.59,40.67,40.59,40.64,291355.0,39.5974,39.6755,39.5974,39.6462,291355.0
2024-07-17 15:00:00,40.64,40.66,40.6,40.62,264560.0,39.6462,39.6657,39.6072,39.6267,264560.0
2024-07-17 15:10:00,40.61,40.7,40.6,40.69,312470.0,39.617,39.7048,39.6072,39.695,312470.0
2024-07-17 15:20:00,40.68,40.73,40.66,40.69,389438.0,39.6852,39.734,39.6657,39.695,389438.0
2024-07-17 15:30:00,40.69,40.74,40.58,40.59,351532.0,39.695,39.7438,39.5877,39.5974,351532.0
2024-07-17 15:40:00,40.58,40.66,40.51,40.61,735990.0,39.5877,39.6657,39.5194,39.617,735990.0
2024-07-17 15:50:00,40.61,40.66,40.55,40.59,2154129.0,39.617,39.6657,39.5584,39.5974,2154129.0
2024-07-18 09:30:00,40.23,40.45,40.16,40.4,356356.0,39.2463,39.4609,39.178,39.4121,356356.0
2024-07-18 09:40:00,40.41,40.76,40.39,40.51,309992.0,39.4219,39.7633,39.4023,39.5194,309992.0
2024-07-18 09:50:00,40.52,40.67,40.51,40.67,375247.0,39.5292,39.6755,39.5194,39.6755,375247.0
2024-07-18 10:00:00,40.67,40.75,40.6,40.71,226008.0,39.6755,39.7535,39.6072,39.7145,226008.0
2024-07-18 10:10:00,40.71,40.85,40.69,40.84,181922.0,39.7145,39.8511,39.695,39.8413,181922.0
2024-07-18 10:20:00,40.85,40.99,40.76,40.98,459434.0,39.8511,39.9877,39.7633,39.9779,459434.0
2024-07-18 10:30:00,40.97,41.05,40.86,41.04,522250.0,39.9682,40.0462,39.8608,40.0364,522250.0
2024-07-18 10:40:00,41.04,41.15,40.99,41.0,649646.0,40.0364,40.1438,39.9877,39.9974,649646.0
2024-07-18 10:50:00,41.0,41.11,40.95,41.04,388589.0,39.9974,40.1047,39.9486,40.0364,388589.0
2024-07-18 11:00:00,41.03,41.15,41.03,41.12,310136.0,40.0267,40.1438,40.0267,40.1145,310136.0
2024-07-18 11:10:00,41.11,41.17,41.05,41.13,222387.0,40.1047,40.1633,40.0462,40.1242,222387.0
2024-07-18 11:20:00,41.13,41.2,41.1,41.16,412285.0,40.1242,40.1925,40.095,40.1535,412285.0
2024-07-18 11:30:00,41.16,41.19,41.06,41.08,416977.0,40.1535,40.1828,40.056,40.0755,416977.0
2024-07-18 11:40:00,41.08,41.13,41.07,41.12,169370.0,40.0755,40.1242,40.0657,40.1145,169370.0
2024-07-18 11:50:00,41.12,41.15,40.96,41.02,211743.0,40.1145,40.1438,39.9584,40.0169,211743.0
2024-07-18 12:00:00,41.02,41.07,40.95,40.98,183442.0,40.0169,40.0657,39.9486,39.9779,183442.0
2024-07-18 12:10:00,40.98,41.02,40.88,40.95,216622.0,39.9779,40.0169,39.8804,39.9486,216622.0
2024-07-18 12:20:00,40.95,40.97,40.83,40.88,149426.0,39.9486,39.9682,39.8316,39.8804,149426.0
2024-07-18 12:30:00,40.88,40.93,40.85,40.89,163474.0,39.8804,39.9291,39.8511,39.8901,163474.0
2024-07-18 12:40:00,40.88,40.89,40.75,40.84,191928.0,39.8804,39.8901,39.7535,39.8413,191928.0
2024-07-18 12:50:00,40.84,40.88,40.79,40.82,139483.0,39.8413,39.8804,39.7926,39.8218,139483.0
2024-07-18 13:00:00,40.82,40.84,40.76,40.8,149150.0,39.8218,39.8413,39.7633,39.8023,149150.0
2024-07-18 13:10:00,40.8,40.84,40.77,40.8,122920.0,39.8023,39.8413,39.773,39.8023,122920.0
2024-07-18 13:20:00,40.8,40.82,40.73,40.81,163878.0,39.8023,39.8218,39.734,39.8121,163878.0
2024-07-18 13:30:00,40.81,40.83,40.75,40.83,131067.0,39.8121,39.8316,39.7535,39.8316,131067.0
2024-07-18 13:40:00,40.83,40.84,40.76,40.8,187170.0,39.8316,39.8413,39.7633,39.8023,187170.0
2024-07-18 13:50:00,40.8,40.8,40.67,40.71,223955.0,39.8023,39.8023,39.6755,39.7145,223955.0
2024-07-18 14:00:00,40.71,40.72,40.53,40.57,171023.0,39.7145,39.7243,39.5389,39.5779,171023.0
2024-07-18 14:10:00,40.57,40.59,40.48,40.48,157622.0,39.5779,39.5974,39.4901,39.4901,157622.0
2024-07-18 14:20:00,40.48,40.49,40.42,40.42,116530.0,39.4901,39.4999,39.4316,39.4316,116530.0
2024-07-18 14:30:00,40.43,40.48,40.42,40.42,154136.0,39.4414,39.4901,39.4316,39.4316,154136.0
2024-07-18 14:40:00,40.43,40.45,40.39,40.4,125421.0,39.4414,39.4609,39.4023,39.4121,125421.0
2024-07-18 14:50:00,40.39,40.46,40.38,40.45,285456.0,39.4023,39.4706,39.3926,39.4609,285456.0
2024-07-18 15:00:00,40.45,40.48,40.41,40.41,168267.0,39.4609,39.4901,39.4219,39.4219,168267.0
2024-07-18 15:10:00,40.42,40.42,40.35,40.36,216548.0,39.4316,39.4316,39.3633,39.3731,216548.0
2024-07-18 15:20:00,40.36,40.41,40.32,40.38,232328.0,39.3731,39.4219,39.3341,39.3926,232328.0
2024-07-18 15:30:00,40.38,40.38,40.28,40.31,316328.0,39.3926,39.3926,39.295,39.3243,316328.0
2024-07-18 15:40:00,40.31,40.33,40.21,40.25,292636.0,39.3243,39.3438,39.2267,39.2658,292636.0
2024-07-18 15:50:00,40.24,40.3,40.13,40.14,1104946.0,39.256,39.3145,39.1487,39.1585,1104946.0
2024-07-19 09:30:00,40.18,40.29,39.92,39.93,1182979.0,39.1975,39.3048,38.9438,38.9536,1182979.0
2024-07-19 09:40:00,39.92,40.21,39.86,40.06,200119.0,38.9438,39.2267,38.8853,39.0804,200119.0
2024-07-19 09:50:00,40.06,40.12,39.98,40.06,186569.0,39.0804,39.1389,39.0024,39.0804,186569.0
2024-07-19 10:00:00,40.07,40.14,40.03,40.07,149739.0,39.0902,39.1585,39.0511,39.0902,149739.0
2024-07-19 10:10:00,40.07,40.13,40.05,40.11,159056.0,39.0902,39.1487,39.0707,39.1292,159056.0
2024-07-19 10:20:00,40.11,40.11,39.97,39.98,144609.0,39.1292,39.1292,38.9926,39.0024,144609.0
2024-07-19 10:30:00,39.98,40.09,39.97,40.03,397309.0,39.0024,39.1097,38.9926,39.0511,397309.0
2024-07-19 10:40:00,40.02,40.1,39.99,40.01,91884.0,39.0414,39.1194,39.0121,39.0316,91884.0
2024-07-19 10:50:00,40.0,40.05,39.95,39.99,212640.0,39.0219,39.0707,38.9731,39.0121,212640.0
2024-07-19 11:00:00,39.98,40.05,39.96,40.0,96169.0,39.0024,39.0707,38.9829,39.0219,96169.0
2024-07-19 11:10:00,40.01,40.04,39.96,40.02,137595.0,39.0316,39.0609,38.9829,39.0414,137595.0
2024-07-19 11:20:00,40.02,40.03,39.89,39.91,136628.0,39.0414,39.0511,38.9146,38.9341,136628.0
2024-07-19 11:30:00,39.91,39.95,39.88,39.93,205050.0,38.9341,38.9731,38.9048,38.9536,205050.0
2024-07-19 11:40:00,39.93,40.01,39.93,40.0,195762.0,38.9536,39.0316,38.9536,39.0219,195762.0
2024-07-19 11:50:00,40.0,40.08,39.99,40.08,175839.0,39.0219,39.0999,39.0121,39.0999,175839.0
2024-07-19 12:00:00,40.08,40.17,40.05,40.15,412050.0,39.0999,39.1877,39.0707,39.1682,412050.0
2024-07-19 12:10:00,40.15,40.23,40.07,40.22,254080.0,39.1682,39.2463,39.0902,39.2365,254080.0
2024-07-19 12:20:00,40.22,40.22,40.12,40.12,1587492.0,39.2365,39.2365,39.1389,39.1389,1587492.0
2024-07-19 12:30:00,40.12,40.21,40.02,40.12,1442929.0,39.1389,39.2267,39.0414,39.1389,1442929.0
2024-07-19 12:40:00,40.12,40.14,40.08,40.11,136131.0,39.1389,39.1585,39.0999,39.1292,136131.0
2024-07-19 12:50:00,40.12,40.12,40.05,40.07,120746.0,39.1389,39.1389,39.0707,39.0902,120746.0
2024-07-19 13:00:00,40.07,40.07,40.03,40.05,145119.0,39.0902,39.0902,39.0511,39.0707,145119.0
2024-07-19 13:10:00,40.05,40.05,39.97,40.01,167056.0,39.0707,39.0707,38.9926,39.0316,167056.0
2024-07-19 13:20:00,40.01,40.06,40.0,40.03,133307.0,39.0316,39.0804,39.0219,39.0511,133307.0
2024-07-19 13:30:00,40.03,40.08,40.03,40.03,131538.0,39.0511,39.0999,39.0511,39.0511,131538.0
2024-07-19 13:40:00,40.03,40.04,39.97,40.02,131111.0,39.0511,39.0609,38.9926,39.0414,131111.0
2024-07-19 13:50:00,40.02,40.09,39.99,40.08,93184.0,39.0414,39.1097,39.0121,39.0999,93184.0
2024-07-19 14:00:00,40.07,40.09,40.02,40.05,324568.0,39.0902,39.1097,39.0414,39.0707,324568.0
2024-07-19 14:10:00,40.05,40.12,40.03,40.11,131932.0,39.0707,39.1389,39.0511,39.1292,131932.0
2024-07-19 14:20:00,40.11,40.11,40.04,40.05,129721.0,39.1292,39.1292,39.0609,39.0707,129721.0
2024-07-19 14:30:00,40.05,40.06,40.01,40.05,150753.0,39.0707,39.0804,39.0316,39.0707,150753.0
2024-07-19 14:40:00,40.05,40.05,39.96,40.0,249701.0,39.0707,39.0707,38.9829,39.0219,249701.0
2024-07-19 14:50:00,40.0,40.06,39.99,40.02,152114.0,39.0219,39.0804,39.0121,39.0414,152114.0
2024-07-19 15:00:00,40.03,40.07,40.01,40.04,132431.0,39.0511,39.0902,39.0316,39.0609,132431.0
2024-07-19 15:10:00,40.04,40.05,39.98,40.0,258549.0,39.0609,39.0707,39.0024,39.0219,258549.0
2024-07-19 15:20:00,40.0,40.02,39.97,39.98,245598.0,39.0219,39.0414,38.9926,39.0024,245598.0
2024-07-19 15:30:00,39.98,40.05,39.96,40.0,315059.0,39.0024,39.0707,38.9829,39.0219,315059.0
2024-07-19 15:40:00,40.01,40.04,39.98,40.02,420576.0,39.0316,39.0609,39.0024,39.0414,420576.0
2024-07-19 15:50:00,40.02,40.11,40.02,40.08,2292604.0,39.0414,39.1292,39.0414,39.0999,2292604.0
2024-07-22 09:30:00,40.07,40.19,39.09,39.31,1076275.0,39.0902,39.2072,38.1341,38.3487,1076275.0
2024-07-22 09:40:00,39.32,39.36,38.81,39.05,609790.0,38.3585,38.3975,37.861,38.0951,609790.0
2024-07-22 09:50:00,39.05,39.07,38.86,38.93,582095.0,38.0951,38.1146,37.9098,37.978,582095.0
2024-07-22 10:00:00,38.93,38.98,38.81,38.93,378375.0,37.978,38.0268,37.861,37.978,378375.0
2024-07-22 10:10:00,38.92,38.93,38.78,38.84,477618.0,37.9683,37.978,37.8317,37.8902,477618.0
2024-07-22 10:20:00,38.84,39.03,38.83,39.01,407587.0,37.8902,38.0756,37.8805,38.0561,407587.0
2024-07-22 10:30:00,39.02,39.16,38.99,39.15,337029.0,38.0658,38.2024,38.0366,38.1927,337029.0
2024-07-22 10:40:00,39.16,39.21,39.11,39.14,281237.0,38.2024,38.2512,38.1536,38.1829,281237.0
2024-07-22 10:50:00,39.14,39.14,39.0,39.14,231921.0,38.1829,38.1829,38.0463,38.1829,231921.0
2024-07-22 11:00:00,39.15,39.22,39.11,39.11,272245.0,38.1927,38.2609,38.1536,38.1536,272245.0
2024-07-22 11:10:00,39.11,39.16,39.07,39.12,179924.0,38.1536,38.2024,38.1146,38.1634,179924.0
2024-07-22 11:20:00,39.12,39.13,39.01,39.04,188278.0,38.1634,38.1732,38.0561,38.0854,188278.0
2024-07-22 11:30:00,39.04,39.12,39.03,39.09,305393.0,38.0854,38.1634,38.0756,38.1341,305393.0
2024-07-22 11:40:00,39.09,39.21,39.04,39.18,656079.0,38.1341,38.2512,38.0854,38.2219,656079.0
2024-07-22 11:50:00,39.18,39.18,39.05,39.08,196026.0,38.2219,38.2219,38.0951,38.1244,196026.0
2024-07-22 12:00:00,39.09,39.16,39.07,39.14,171920.0,38.1341,38.2024,38.1146,38.1829,171920.0
2024-07-22 12:10:00,39.14,39.22,39.11,39.22,140013.0,38.1829,38.2609,38.1536,38.2609,140013.0
2024-07-22 12:20:00,39.22,39.27,39.16,39.16,259858.0,38.2609,38.3097,38.2024,38.2024,259858.0
2024-07-22 12:30:00,39.16,39.26,39.15,39.23,179956.0,38.2024,38.3,38.1927,38.2707,179956.0
2024-07-22 12:40:00,39.23,39.25,39.17,39.21,204402.0,38.2707,38.2902,38.2122,38.2512,204402.0
2024-07-22 12:50:00,39.21,39.25,39.18,39.25,499328.0,38.2512,38.2902,38.2219,38.2902,499328.0
2024-07-22 13:00:00,39.25,39.32,39.24,39.32,249903.0,38.2902,38.3585,38.2805,38.3585,249903.0
2024-07-22 13:10:00,39.32,39.44,39.3,39.41,297484.0,38.3585,38.4756,38.339,38.4463,297484.0
2024-07-22 13:20:00,39.42,39.43,39.34,39.36,313010.0,38.4561,38.4658,38.378,38.3975,313010.0
2024-07-22 13:30:00,39.36,39.5,39.36,39.45,417251.0,38.3975,38.5341,38.3975,38.4853,417251.0
2024-07-22 13:40:00,39.45,39.47,39.31,39.34,561220.0,38.4853,38.5048,38.3487,38.378,561220.0
2024-07-22 13:50:00,39.34,39.36,39.3,39.31,387000.0,38.378,38.3975,38.339,38.3487,387000.0
2024-07-22 14:00:00,39.3,39.44,39.3,39.43,1114202.0,38.339,38.4756,38.339,38.4658,1114202.0
2024-07-22 14:10:00,39.43,39.44,39.28,39.29,229505.0,38.4658,38.4756,38.3195,38.3292,229505.0
2024-07-22 14:20:00,39.29,39.4,39.28,39.4,231115.0,38.3292,38.4365,38.3195,38.4365,231115.0
2024-07-22 14:30:00,39.39,39.51,39.38,39.43,206915.0,38.4268,38.5439,38.417,38.4658,206915.0
2024-07-22 14:40:00,39.41,39.47,39.39,39.4,163190.0,38.4463,38.5048,38.4268,38.4365,163190.0
2024-07-22 14:50:00,39.41,39.51,39.4,39.45,325625.0,38.4463,38.5439,38.4365,38.4853,325625.0
2024-07-22 15:00:00,39.45,39.51,39.41,39.46,229523.0,38.4853,38.5439,38.4463,38.4951,229523.0
2024-07-22 15:10:00,39.47,39.52,39.46,39.47,226983.0,38.5048,38.5536,38.4951,38.5048,226983.0
2024-07-22 15:20:00,39.48,39.49,39.4,39.44,320602.0,38.5146,38.5243,38.4365,38.4756,320602.0
2024-07-22 15:30:00,39.44,39.47,39.35,39.41,535824.0,38.4756,38.5048,38.3878,38.4463,535824.0
2024-07-22 15:40:00,39.4,39.4,39.21,39.33,957579.0,38.4365,38.4365,38.2512,38.3683,957579.0
2024-07-22 15:50:00,39.32,39.55,39.29,39.53,1923617.0,38.3585,38.5829,38.3292,38.5634,1923617.0
2024-07-23 09:30:00,39.46,39.57,37.53,37.61,1403395.0,38.4951,38.6024,36.6123,36.6903,1403395.0
2024-07-23 09:40:00,37.61,38.1,37.43,38.04,1428504.0,36.6903,37.1683,36.5147,37.1098,1428504.0
2024-07-23 09:50:00,38.02,38.05,37.68,37.73,749499.0,37.0903,37.1196,36.7586,36.8074,749499.0
2024-07-23 10:00:00,37.73,37.85,37.39,37.42,742138.0,36.8074,36.9245,36.4757,36.505,742138.0
2024-07-23 10:10:00,37.41,37.51,37.2,37.35,843944.0,36.4952,36.5928,36.2903,36.4367,843944.0
2024-07-23 10:20:00,37.35,37.38,37.15,37.27,755207.0,36.4367,36.4659,36.2416,36.3586,755207.0
2024-07-23 10:30:00,37.26,37.44,37.03,37.07,706466.0,36.3489,36.5245,36.1245,36.1635,706466.0
2024-07-23 10:40:00,37.07,37.24,37.06,37.17,723712.0,36.1635,36.3294,36.1538,36.2611,723712.0
2024-07-23 10:50:00,37.17,37.33,37.05,37.05,757650.0,36.2611,36.4172,36.144,36.144,757650.0
2024-07-23 11:00:00,37.05,37.21,36.96,37.07,679689.0,36.144,36.3001,36.0562,36.1635,679689.0
2024-07-23 11:10:00,37.08,37.2,37.03,37.09,470576.0,36.1733,36.2903,36.1245,36.183,470576.0
2024-07-23 11:20:00,37.09,37.48,37.09,37.32,733522.0,36.183,36.5635,36.183,36.4074,733522.0
2024-07-23 11:30:00,37.32,37.58,37.32,37.49,886713.0,36.4074,36.6611,36.4074,36.5733,886713.0
2024-07-23 11:40:00,37.5,37.93,37.43,37.85,904892.0,36.583,37.0025,36.5147,36.9245,904892.0
2024-07-23 11:50:00,37.85,38.0,37.79,37.88,928374.0,36.9245,37.0708,36.8659,36.9537,928374.0
2024-07-23 12:00:00,37.88,37.99,37.81,37.84,409347.0,36.9537,37.061,36.8854,36.9147,409347.0
2024-07-23 12:10:00,37.84,38.2,37.79,38.2,487863.0,36.9147,37.2659,36.8659,37.2659,487863.0
2024-07-23 12:20:00,38.19,38.61,38.17,38.47,910856.0,37.2561,37.6659,37.2366,37.5293,910856.0
2024-07-23 12:30:00,38.47,38.53,38.27,38.49,728251.0,37.5293,37.5878,37.3342,37.5488,728251.0
2024-07-23 12:40:00,38.49,38.69,38.46,38.55,320398.0,37.5488,37.7439,37.5195,37.6073,320398.0
2024-07-23 12:50:00,38.55,38.63,38.52,38.59,259276.0,37.6073,37.6854,37.5781,37.6464,259276.0
2024-07-23 13:00:00,38.58,38.65,38.52,38.58,287630.0,37.6366,37.7049,37.5781,37.6366,287630.0
2024-07-23 13:10:00,38.58,38.8,38.58,38.77,298264.0,37.6366,37.8512,37.6366,37.822,298264.0
2024-07-23 13:20:00,38.77,38.84,38.74,38.79,298984.0,37.822,37.8902,37.7927,37.8415,298984.0
2024-07-23 13:30:00,38.8,38.88,38.74,38.85,442406.0,37.8512,37.9293,37.7927,37.9,442406.0
2024-07-23 13:40:00,38.85,38.86,38.73,38.75,288932.0,37.9,37.9098,37.7829,37.8024,288932.0
2024-07-23 13:50:00,38.74,38.81,38.66,38.66,279801.0,37.7927,37.861,37.7146,37.7146,279801.0
2024-07-23 14:00:00,38.67,38.7,38.62,38.64,251107.0,37.7244,37.7537,37.6756,37.6951,251107.0
2024-07-23 14:10:00,38.64,38.72,38.5,38.71,251418.0,37.6951,37.7732,37.5586,37.7634,251418.0
2024-07-23 14:20:00,38.71,38.71,38.63,38.68,140240.0,37.7634,37.7634,37.6854,37.7342,140240.0
2024-07-23 14:30:00,38.69,38.7,38.63,38.65,272568.0,37.7439,37.7537,37.6854,37.7049,272568.0
2024-07-23 14:40:00,38.66,38.68,38.58,38.59,234574.0,37.7146,37.7342,37.6366,37.6464,234574.0
2024-07-23 14:50:00,38.59,38.61,38.56,38.59,178040.0,37.6464,37.6659,37.6171,37.6464,178040.0
2024-07-23 15:00:00,38.58,38.69,38.56,38.66,250369.0,37.6366,37.7439,37.6171,37.7146,250369.0
2024-07-23 15:10:00,38.66,38.77,38.66,38.73,255476.0,37.7146,37.822,37.7146,37.7829,255476.0
2024-07-23 15:20:00,38.73,38.83,38.72,38.76,379557.0,37.7829,37.8805,37.7732,37.8122,379557.0
2024-07-23 15:30:00,38.76,38.77,38.66,38.69,357592.0,37.8122,37.822,37.7146,37.7439,357592.0
2024-07-23 15:40:00,38.69,38.72,38.63,38.71,669164.0,37.7439,37.7732,37.6854,37.7634,669164.0
2024-07-23 15:50:00,38.71,38.74,38.5,38.52,1813673.0,37.7634,37.7927,37.5586,37.5781,1813673.0
2024-07-24 09:30:00,38.81,38.85,38.2,38.37,846099.0,37.861,37.9,37.2659,37.4317,846099.0
2024-07-24 09:40:00,38.39,38.39,37.98,38.06,415226.0,37.4512,37.4512,37.0513,37.1293,415226.0
2024-07-24 09:50:00,38.05,38.13,37.63,37.74,327663.0,37.1196,37.1976,36.7098,36.8171,327663.0
2024-07-24 10:00:00,37.72,37.72,37.52,37.61,702878.0,36.7976,36.7976,36.6025,36.6903,702878.0
2024-07-24 10:10:00,37.61,37.79,37.52,37.69,504882.0,36.6903,36.8659,36.6025,36.7684,504882.0
2024-07-24 10:20:00,37.69,37.73,37.42,37.45,339687.0,36.7684,36.8074,36.505,36.5342,339687.0
2024-07-24 10:30:00,37.45,37.53,37.42,37.46,425388.0,36.5342,36.6123,36.505,36.544,425388.0
2024-07-24 10:40:00,37.45,37.59,37.44,37.55,301562.0,36.5342,36.6708,36.5245,36.6318,301562.0
2024-07-24 10:50:00,37.55,37.59,37.41,37.43,310161.0,36.6318,36.6708,36.4952,36.5147,310161.0
2024-07-24 11:00:00,37.43,37.6,37.38,37.59,523866.0,36.5147,36.6806,36.4659,36.6708,523866.0
2024-07-24 11:10:00,37.59,37.79,37.56,37.75,446882.0,36.6708,36.8659,36.6415,36.8269,446882.0
2024-07-24 11:20:00,37.73,37.96,37.69,37.9,276753.0,36.8074,37.0318,36.7684,36.9732,276753.0
2024-07-24 11:30:00,37.9,37.97,37.87,37.94,186797.0,36.9732,37.0415,36.944,37.0122,186797.0
2024-07-24 11:40:00,37.95,38.07,37.91,38.05,237050.0,37.022,37.1391,36.983,37.1196,237050.0
2024-07-24 11:50:00,38.05,38.1,37.97,38.09,259969.0,37.1196,37.1683,37.0415,37.1586,259969.0
2024-07-24 12:00:00,38.09,38.33,38.09,38.26,248527.0,37.1586,37.3927,37.1586,37.3244,248527.0
2024-07-24 12:10:00,38.26,38.41,38.24,38.38,189913.0,37.3244,37.4708,37.3049,37.4415,189913.0
2024-07-24 12:20:00,38.38,38.4,38.31,38.33,150248.0,37.4415,37.461,37.3732,37.3927,150248.0
2024-07-24 12:30:00,38.33,38.34,38.21,38.25,358985.0,37.3927,37.4025,37.2756,37.3147,358985.0
2024-07-24 12:40:00,38.25,38.26,38.14,38.17,210913.0,37.3147,37.3244,37.2074,37.2366,210913.0
2024-07-24 12:50:00,38.16,38.2,38.05,38.12,282100.0,37.2269,37.2659,37.1196,37.1878,282100.0
2024-07-24 13:00:00,38.13,38.15,38.06,38.1,242664.0,37.1976,37.2171,37.1293,37.1683,242664.0
2024-07-24 13:10:00,38.11,38.11,37.99,38.0,162793.0,37.1781,37.1781,37.061,37.0708,162793.0
2024-07-24 13:20:00,38.0,38.07,37.96,38.01,199226.0,37.0708,37.1391,37.0318,37.0805,199226.0
2024-07-24 13:30:00,38.01,38.01,37.92,37.96,192118.0,37.0805,37.0805,36.9927,37.0318,192118.0
2024-07-24 13:40:00,37.95,38.02,37.95,37.97,195631.0,37.022,37.0903,37.022,37.0415,195631.0
2024-07-24 13:50:00,37.97,37.99,37.88,37.97,279516.0,37.0415,37.061,36.9537,37.0415,279516.0
2024-07-24 14:00:00,37.97,38.07,37.94,38.0,277118.0,37.0415,37.1391,37.0122,37.0708,277118.0
2024-07-24 14:10:00,38.0,38.03,37.94,37.95,187397.0,37.0708,37.1,37.0122,37.022,187397.0
2024-07-24 14:20:00,37.95,37.96,37.86,37.87,176890.0,37.022,37.0318,36.9342,36.944,176890.0
2024-07-24 14:30:00,37.87,37.88,37.8,37.8,231809.0,36.944,36.9537,36.8757,36.8757,231809.0
2024-07-24 14:40:00,37.8,37.88,37.76,37.86,374895.0,36.8757,36.9537,36.8367,36.9342,374895.0
2024-07-24 14:50:00,37.86,37.94,37.84,37.93,230502.0,36.9342,37.0122,36.9147,37.0025,230502.0
2024-07-24 15:00:00,37.93,37.96,37.91,37.95,301428.0,37.0025,37.0318,36.983,37.022,301428.0
2024-07-24 15:10:00,37.95,37.96,37.92,37.93,182576.0,37.022,37.0318,36.9927,37.0025,182576.0
2024-07-24 15:20:00,37.93,37.99,37.92,37.96,295869.0,37.0025,37.061,36.9927,37.0318,295869.0
2024-07-24 15:30:00,37.96,38.05,37.96,38.02,605330.0,37.0318,37.1196,37.0318,37.0903,605330.0
2024-07-24 15:40:00,38.02,38.15,38.01,38.09,486650.0,37.0903,37.2171,37.0805,37.1586,486650.0
2024-07-24 15:50:00,38.1,38.17,38.03,38.11,2726778.0,37.1683,37.2366,37.1,37.1781,2726778.0
2024-07-25 09:30:00,38.36,38.68,38.27,38.44,508786.0,37.422,37.7342,37.3342,37.5,508786.0
2024-07-25 09:40:00,38.45,38.87,38.36,38.77,328588.0,37.5098,37.9195,37.422,37.822,328588.0
2024-07-25 09:50:00,38.79,39.12,38.79,38.99,411023.0,37.8415,38.1634,37.8415,38.0366,411023.0
2024-07-25 10:00:00,39.0,39.31,38.92,39.18,760912.0,38.0463,38.3487,37.9683,38.2219,760912.0
2024-07-25 10:10:00,39.18,39.37,39.02,39.05,405256.0,38.2219,38.4073,38.0658,38.0951,405256.0
2024-07-25 10:20:00,39.05,39.06,38.76,38.81,551114.0,38.0951,38.1049,37.8122,37.861,551114.0
2024-07-25 10:30:00,38.82,38.83,38.46,38.46,361606.0,37.8707,37.8805,37.5195,37.5195,361606.0
2024-07-25 10:40:00,38.47,38.6,38.4,38.56,287597.0,37.5293,37.6561,37.461,37.6171,287597.0
2024-07-25 10:50:00,38.56,38.66,38.51,38.58,285239.0,37.6171,37.7146,37.5683,37.6366,285239.0
2024-07-25 11:00:00,38.59,38.78,38.58,38.73,198287.0,37.6464,37.8317,37.6366,37.7829,198287.0
2024-07-25 11:10:00,38.73,38.77,38.65,38.66,240497.0,37.7829,37.822,37.7049,37.7146,240497.0
2024-07-25 11:20:00,38.66,38.76,38.61,38.65,158994.0,37.7146,37.8122,37.6659,37.7049,158994.0
2024-07-25 11:30:00,38.64,38.72,38.59,38.68,254141.0,37.6951,37.7732,37.6464,37.7342,254141.0
2024-07-25 11:40:00,38.67,38.76,38.66,38.67,137851.0,37.7244,37.8122,37.7146,37.7244,137851.0
2024-07-25 11:50:00,38.68,38.73,38.63,38.71,216245.0,37.7342,37.7829,37.6854,37.7634,216245.0
2024-07-25 12:00:00,38.71,38.77,38.67,38.7,174512.0,37.7634,37.822,37.7244,37.7537,174512.0
2024-07-25 12:10:00,38.7,38.77,38.68,38.75,150887.0,37.7537,37.822,37.7342,37.8024,150887.0
2024-07-25 12:20:00,38.75,38.82,38.7,38.8,128929.0,37.8024,37.8707,37.7537,37.8512,128929.0
2024-07-25 12:30:00,38.8,38.84,38.79,38.8,156244.0,37.8512,37.8902,37.8415,37.8512,156244.0
2024-07-25 12:40:00,38.81,38.82,38.75,38.77,118593.0,37.861,37.8707,37.8024,37.822,118593.0
2024-07-25 12:50:00,38.77,38.85,38.75,38.78,123798.0,37.822,37.9,37.8024,37.8317,123798.0
2024-07-25 13:00:00,38.77,38.98,38.75,38.97,230706.0,37.822,38.0268,37.8024,38.0171,230706.0
2024-07-25 13:10:00,38.97,38.99,38.84,38.84,150350.0,38.0171,38.0366,37.8902,37.8902,150350.0
2024-07-25 13:20:00,38.85,38.89,38.77,38.79,201597.0,37.9,37.939,37.822,37.8415,201597.0
2024-07-25 13:30:00,38.79,38.81,38.7,38.74,188787.0,37.8415,37.861,37.7537,37.7927,188787.0
2024-07-25 13:40:00,38.75,38.79,38.74,38.77,119014.0,37.8024,37.8415,37.7927,37.822,119014.0
2024-07-25 13:50:00,38.76,38.78,38.72,38.73,103363.0,37.8122,37.8317,37.7732,37.7829,103363.0
2024-07-25 14:00:00,38.72,38.73,38.6,38.66,164069.0,37.7732,37.7829,37.6561,37.7146,164069.0
2024-07-25 14:10:00,38.66,38.71,38.6,38.65,157928.0,37.7146,37.7634,37.6561,37.7049,157928.0
2024-07-25 14:20:00,38.66,38.68,38.61,38.61,120781.0,37.7146,37.7342,37.6659,37.6659,120781.0
2024-07-25 14:30:00,38.62,38.63,38.56,38.59,109153.0,37.6756,37.6854,37.6171,37.6464,109153.0
2024-07-25 14:40:00,38.59,38.65,38.56,38.6,369732.0,37.6464,37.7049,37.6171,37.6561,369732.0
2024-07-25 14:50:00,38.6,38.65,38.54,38.59,302011.0,37.6561,37.7049,37.5976,37.6464,302011.0
2024-07-25 15:00:00,38.59,38.61,38.52,38.52,219491.0,37.6464,37.6659,37.5781,37.5781,219491.0
2024-07-25 15:10:00,38.52,38.56,38.49,38.53,190337.0,37.5781,37.6171,37.5488,37.5878,190337.0
2024-07-25 15:20:00,38.53,38.62,38.52,38.59,265028.0,37.5878,37.6756,37.5781,37.6464,265028.0
2024-07-25 15:30:00,38.59,38.61,38.49,38.5,384222.0,37.6464,37.6659,37.5488,37.5586,384222.0
2024-07-25 15:40:00,38.5,38.5,38.36,38.39,343004.0,37.5586,37.5586,37.422,37.4512,343004.0
2024-07-25 15:50:00,38.38,38.4,38.23,38.23,1918004.0,37.4415,37.461,37.2952,37.2952,1918004.0
2024-07-26 09:30:00,38.57,39.79,38.54,39.41,1484003.0,37.6268,38.817,37.5976,38.4463,1484003.0
2024-07-26 09:40:00,39.4,39.68,39.24,39.67,1035384.0,38.4365,38.7097,38.2805,38.6999,1035384.0
2024-07-26 09:50:00,39.67,39.74,39.56,39.64,578961.0,38.6999,38.7682,38.5926,38.6707,578961.0
2024-07-26 10:00:00,39.65,39.86,39.58,39.62,541722.0,38.6804,38.8853,38.6121,38.6512,541722.0
2024-07-26 10:10:00,39.62,39.74,39.55,39.62,353700.0,38.6512,38.7682,38.5829,38.6512,353700.0
2024-07-26 10:20:00,39.61,39.68,39.49,39.61,402286.0,38.6414,38.7097,38.5243,38.6414,402286.0
2024-07-26 10:30:00,39.62,39.79,39.55,39.79,426757.0,38.6512,38.817,38.5829,38.817,426757.0
2024-07-26 10:40:00,39.79,39.8,39.58,39.59,336427.0,38.817,38.8268,38.6121,38.6219,336427.0
2024-07-26 10:50:00,39.59,39.83,39.59,39.71,492459.0,38.6219,38.856,38.6219,38.739,492459.0
2024-07-26 11:00:00,39.71,39.78,39.59,39.76,407588.0,38.739,38.8073,38.6219,38.7877,407588.0
2024-07-26 11:10:00,39.76,39.84,39.72,39.77,311712.0,38.7877,38.8658,38.7487,38.7975,311712.0
2024-07-26 11:20:00,39.77,39.85,39.75,39.77,233948.0,38.7975,38.8755,38.778,38.7975,233948.0
2024-07-26 11:30:00,39.78,39.9,39.76,39.84,471023.0,38.8073,38.9243,38.7877,38.8658,471023.0
2024-07-26 11:40:00,39.84,39.89,39.79,39.88,370659.0,38.8658,38.9146,38.817,38.9048,370659.0
2024-07-26 11:50:00,39.88,40.05,39.86,40.01,346633.0,38.9048,39.0707,38.8853,39.0316,346633.0
2024-07-26 12:00:00,40.01,40.11,39.97,40.04,296650.0,39.0316,39.1292,38.9926,39.0609,296650.0
2024-07-26 12:10:00,40.03,40.11,40.0,40.02,454954.0,39.0511,39.1292,39.0219,39.0414,454954.0
2024-07-26 12:20:00,40.02,40.03,39.75,39.76,711827.0,39.0414,39.0511,38.778,38.7877,711827.0
2024-07-26 12:30:00,39.76,39.87,39.74,39.77,283838.0,38.7877,38.8951,38.7682,38.7975,283838.0
2024-07-26 12:40:00,39.78,39.86,39.76,39.83,184434.0,38.8073,38.8853,38.7877,38.856,184434.0
2024-07-26 12:50:00,39.83,39.9,39.81,39.87,249029.0,38.856,38.9243,38.8365,38.8951,249029.0
2024-07-26 13:00:00,39.87,39.9,39.75,39.76,507558.0,38.8951,38.9243,38.778,38.7877,507558.0
2024-07-26 13:10:00,39.76,39.79,39.73,39.75,203775.0,38.7877,38.817,38.7585,38.778,203775.0
2024-07-26 13:20:00,39.75,39.84,39.74,39.8,237529.0,38.778,38.8658,38.7682,38.8268,237529.0
2024-07-26 13:30:00,39.8,39.84,39.69,39.74,408196.0,38.8268,38.8658,38.7195,38.7682,408196.0
2024-07-26 13:40:00,39.74,39.8,39.67,39.67,260729.0,38.7682,38.8268,38.6999,38.6999,260729.0
2024-07-26 13:50:00,39.68,39.76,39.66,39.74,229670.0,38.7097,38.7877,38.6902,38.7682,229670.0
2024-07-26 14:00:00,39.75,39.8,39.73,39.77,149260.0,38.778,38.8268,38.7585,38.7975,149260.0
2024-07-26 14:10:00,39.77,39.77,39.69,39.72,148222.0,38.7975,38.7975,38.7195,38.7487,148222.0
2024-07-26 14:20:00,39.72,39.76,39.7,39.73,136733.0,38.7487,38.7877,38.7292,38.7585,136733.0
2024-07-26 14:30:00,39.73,39.74,39.67,39.68,229511.0,38.7585,38.7682,38.6999,38.7097,229511.0
2024-07-26 14:40:00,39.68,39.69,39.63,39.66,161121.0,38.7097,38.7195,38.6609,38.6902,161121.0
2024-07-26 14:50:00,39.67,39.68,39.62,39.65,250010.0,38.6999,38.7097,38.6512,38.6804,250010.0
2024-07-26 15:00:00,39.65,39.66,39.6,39.62,255515.0,38.6804,38.6902,38.6317,38.6512,255515.0
2024-07-26 15:10:00,39.62,39.71,39.6,39.69,322721.0,38.6512,38.739,38.6317,38.7195,322721.0
2024-07-26 15:20:00,39.69,39.72,39.64,39.69,408413.0,38.7195,38.7487,38.6707,38.7195,408413.0
2024-07-26 15:30:00,39.7,39.71,39.52,39.52,567724.0,38.7292,38.739,38.5536,38.5536,567724.0
2024-07-26 15:40:00,39.52,39.76,39.52,39.69,351011.0,38.5536,38.7877,38.5536,38.7195,351011.0
2024-07-26 15:50:00,39.69,39.74,39.61,39.72,1318195.0,38.7195,38.7682,38.6414,38.7487,1318195.0
2024-07-29 09:30:00,39.63,40.03,39.61,39.83,683079.0,38.6609,39.0511,38.6414,38.856,683079.0
2024-07-29 09:40:00,39.83,40.0,39.79,39.8,307369.0,38.856,39.0219,38.817,38.8268,307369.0
2024-07-29 09:50:00,39.8,39.94,39.78,39.93,172517.0,38.8268,38.9633,38.8073,38.9536,172517.0
2024-07-29 10:00:00,39.92,40.13,39.87,40.04,247313.0,38.9438,39.1487,38.8951,39.0609,247313.0
2024-07-29 10:10:00,40.03,40.13,39.97,39.98,203322.0,39.0511,39.1487,38.9926,39.0024,203322.0
2024-07-29 10:20:00,39.98,40.03,39.94,39.96,170276.0,39.0024,39.0511,38.9633,38.9829,170276.0
2024-07-29 10:30:00,39.96,40.0,39.87,39.92,321729.0,38.9829,39.0219,38.8951,38.9438,321729.0
2024-07-29 10:40:00,39.93,40.02,39.9,39.97,178617.0,38.9536,39.0414,38.9243,38.9926,178617.0
2024-07-29 10:50:00,39.97,40.06,39.93,39.96,202764.0,38.9926,39.0804,38.9536,38.9829,202764.0
2024-07-29 11:00:00,39.96,40.0,39.91,39.96,173146.0,38.9829,39.0219,38.9341,38.9829,173146.0
2024-07-29 11:10:00,39.96,40.03,39.94,40.0,185106.0,38.9829,39.0511,38.9633,39.0219,185106.0
2024-07-29 11:20:00,39.99,40.01,39.93,39.95,134166.0,39.0121,39.0316,38.9536,38.9731,134166.0
2024-07-29 11:30:00,39.95,39.95,39.89,39.94,151964.0,38.9731,38.9731,38.9146,38.9633,151964.0
2024-07-29 11:40:00,39.94,40.09,39.93,40.09,139563.0,38.9633,39.1097,38.9536,39.1097,139563.0
2024-07-29 11:50:00,40.09,40.15,40.07,40.11,166314.0,39.1097,39.1682,39.0902,39.1292,166314.0
2024-07-29 12:00:00,40.11,40.28,40.11,40.25,211774.0,39.1292,39.295,39.1292,39.2658,211774.0
2024-07-29 12:10:00,40.25,40.27,40.22,40.23,130695.0,39.2658,39.2853,39.2365,39.2463,130695.0
2024-07-29 12:20:00,40.23,40.32,40.19,40.32,199064.0,39.2463,39.3341,39.2072,39.3341,199064.0
2024-07-29 12:30:00,40.32,40.38,40.29,40.35,351256.0,39.3341,39.3926,39.3048,39.3633,351256.0
2024-07-29 12:40:00,40.36,40.47,40.34,40.39,384132.0,39.3731,39.4804,39.3536,39.4023,384132.0
2024-07-29 12:50:00,40.39,40.49,40.36,40.47,780357.0,39.4023,39.4999,39.3731,39.4804,780357.0
2024-07-29 13:00:00,40.47,40.51,40.44,40.47,389625.0,39.4804,39.5194,39.4511,39.4804,389625.0
2024-07-29 13:10:00,40.47,40.58,40.46,40.54,381339.0,39.4804,39.5877,39.4706,39.5487,381339.0
2024-07-29 13:20:00,40.54,40.61,40.52,40.57,302929.0,39.5487,39.617,39.5292,39.5779,302929.0
2024-07-29 13:30:00,40.57,40.57,40.48,40.57,336625.0,39.5779,39.5779,39.4901,39.5779,336625.0
2024-07-29 13:40:00,40.57,40.59,40.53,40.57,290353.0,39.5779,39.5974,39.5389,39.5779,290353.0
2024-07-29 13:50:00,40.57,40.61,40.56,40.59,278676.0,39.5779,39.617,39.5682,39.5974,278676.0
2024-07-29 14:00:00,40.59,40.59,40.52,40.52,252699.0,39.5974,39.5974,39.5292,39.5292,252699.0
2024-07-29 14:10:00,40.53,40.56,40.49,40.54,239607.0,39.5389,39.5682,39.4999,39.5487,239607.0
2024-07-29 14:20:00,40.54,40.56,40.5,40.51,223843.0,39.5487,39.5682,39.5096,39.5194,223843.0
2024-07-29 14:30:00,40.5,40.52,40.43,40.5,680932.0,39.5096,39.5292,39.4414,39.5096,680932.0
2024-07-29 14:40:00,40.49,40.5,40.43,40.43,203609.0,39.4999,39.5096,39.4414,39.4414,203609.0
2024-07-29 14:50:00,40.44,40.47,40.42,40.46,195623.0,39.4511,39.4804,39.4316,39.4706,195623.0
2024-07-29 15:00:00,40.45,40.52,40.44,40.45,277199.0,39.4609,39.5292,39.4511,39.4609,277199.0
2024-07-29 15:10:00,40.45,40.52,40.44,40.52,259109.0,39.4609,39.5292,39.4511,39.5292,259109.0
2024-07-29 15:20:00,40.52,40.59,40.5,40.58,324779.0,39.5292,39.5974,39.5096,39.5877,324779.0
2024-07-29 15:30:00,40.59,40.61,40.54,40.59,413666.0,39.5974,39.617,39.5487,39.5974,413666.0
2024-07-29 15:40:00,40.59,40.69,40.59,40.64,1210385.0,39.5974,39.695,39.5974,39.6462,1210385.0
2024-07-29 15:50:00,40.63,40.78,40.6,40.68,2434026.0,39.6365,39.7828,39.6072,39.6852,2434026.0
2024-07-30 09:30:00,40.82,40.83,40.38,40.48,584688.0,39.8218,39.8316,39.3926,39.4901,584688.0
2024-07-30 09:40:00,40.5,40.78,40.5,40.75,321034.0,39.5096,39.7828,39.5096,39.7535,321034.0
2024-07-30 09:50:00,40.74,40.82,40.61,40.76,549163.0,39.7438,39.8218,39.617,39.7633,549163.0
2024-07-30 10:00:00,40.77,40.86,40.72,40.84,250127.0,39.773,39.8608,39.7243,39.8413,250127.0
2024-07-30 10:10:00,40.84,40.87,40.68,40.73,185543.0,39.8413,39.8706,39.6852,39.734,185543.0
2024-07-30 10:20:00,40.73,40.85,40.72,40.82,224155.0,39.734,39.8511,39.7243,39.8218,224155.0
2024-07-30 10:30:00,40.81,40.84,40.74,40.78,208281.0,39.8121,39.8413,39.7438,39.7828,208281.0
2024-07-30 10:40:00,40.77,40.82,40.69,40.74,183008.0,39.773,39.8218,39.695,39.7438,183008.0
2024-07-30 10:50:00,40.75,40.82,40.72,40.78,191961.0,39.7535,39.8218,39.7243,39.7828,191961.0
2024-07-30 11:00:00,40.78,40.86,40.75,40.76,229505.0,39.7828,39.8608,39.7535,39.7633,229505.0
2024-07-30 11:10:00,40.75,40.85,40.69,40.82,485678.0,39.7535,39.8511,39.695,39.8218,485678.0
2024-07-30 11:20:00,40.81,40.88,40.77,40.82,215992.0,39.8121,39.8804,39.773,39.8218,215992.0
2024-07-30 11:30:00,40.82,40.96,40.79,40.94,220918.0,39.8218,39.9584,39.7926,39.9389,220918.0
2024-07-30 11:40:00,40.94,41.0,40.9,40.93,204247.0,39.9389,39.9974,39.8999,39.9291,204247.0
2024-07-30 11:50:00,40.94,40.97,40.87,40.93,195187.0,39.9389,39.9682,39.8706,39.9291,195187.0
2024-07-30 12:00:00,40.93,40.95,40.82,40.9,262986.0,39.9291,39.9486,39.8218,39.8999,262986.0
2024-07-30 12:10:00,40.9,40.91,40.86,40.91,153399.0,39.8999,39.9096,39.8608,39.9096,153399.0
2024-07-30 12:20:00,40.91,40.93,40.87,40.93,188442.0,39.9096,39.9291,39.8706,39.9291,188442.0
2024-07-30 12:30:00,40.93,41.05,40.92,41.02,344484.0,39.9291,40.0462,39.9194,40.0169,344484.0
2024-07-30 12:40:00,41.02,41.05,40.98,41.0,235383.0,40.0169,40.0462,39.9779,39.9974,235383.0
2024-07-30 12:50:00,41.0,41.04,40.97,40.99,212207.0,39.9974,40.0364,39.9682,39.9877,212207.0
2024-07-30 13:00:00,41.0,41.0,40.68,40.69,1200246.0,39.9974,39.9974,39.6852,39.695,1200246.0
2024-07-30 13:10:00,40.68,40.75,40.67,40.72,107011.0,39.6852,39.7535,39.6755,39.7243,107011.0
2024-07-30 13:20:00,40.72,40.73,40.69,40.71,118970.0,39.7243,39.734,39.695,39.7145,118970.0
2024-07-30 13:30:00,40.7,40.79,40.69,40.75,112636.0,39.7048,39.7926,39.695,39.7535,112636.0
2024-07-30 13:40:00,40.74,40.75,40.53,40.58,480739.0,39.7438,39.7535,39.5389,39.5877,480739.0
2024-07-30 13:50:00,40.58,40.71,40.56,40.69,234187.0,39.5877,39.7145,39.5682,39.695,234187.0
2024-07-30 14:00:00,40.68,40.77,40.66,40.71,275922.0,39.6852,39.773,39.6657,39.7145,275922.0
2024-07-30 14:10:00,40.71,40.8,40.68,40.73,1190331.0,39.7145,39.8023,39.6852,39.734,1190331.0
2024-07-30 14:20:00,40.73,40.76,40.64,40.68,115503.0,39.734,39.7633,39.6462,39.6852,115503.0
2024-07-30 14:30:00,40.68,40.72,40.66,40.66,148233.0,39.6852,39.7243,39.6657,39.6657,148233.0
2024-07-30 14:40:00,40.66,40.7,40.62,40.66,214770.0,39.6657,39.7048,39.6267,39.6657,214770.0
2024-07-30 14:50:00,40.65,40.7,40.64,40.67,188187.0,39.656,39.7048,39.6462,39.6755,188187.0
2024-07-30 15:00:00,40.67,40.74,40.66,40.74,236884.0,39.6755,39.7438,39.6657,39.7438,236884.0
2024-07-30 15:10:00,40.75,40.82,40.73,40.8,3205901.0,39.7535,39.8218,39.734,39.8023,3205901.0
2024-07-30 15:20:00,40.81,40.84,40.73,40.79,270332.0,39.8121,39.8413,39.734,39.7926,270332.0
2024-07-30 15:30:00,40.8,40.82,40.76,40.8,1293712.0,39.8023,39.8218,39.7633,39.8023,1293712.0
2024-07-30 15:40:00,40.8,40.95,40.79,40.94,465220.0,39.8023,39.9486,39.7926,39.9389,465220.0
2024-07-30 15:50:00,40.94,40.99,40.79,40.8,1579746.0,39.9389,39.9877,39.7926,39.8023,1579746.0
2024-07-31 09:30:00,40.75,41.21,40.68,41.05,996623.0,39.7535,40.2023,39.6852,40.0462,996623.0
2024-07-31 09:40:00,41.05,41.42,40.96,41.23,621705.0,40.0462,40.4072,39.9584,40.2218,621705.0
2024-07-31 09:50:00,41.23,41.35,41.12,41.22,570775.0,40.2218,40.3389,40.1145,40.212,570775.0
2024-07-31 10:00:00,41.21,41.31,41.1,41.22,309450.0,40.2023,40.2998,40.095,40.212,309450.0
2024-07-31 10:10:00,41.22,41.41,41.19,41.29,487642.0,40.212,40.3974,40.1828,40.2803,487642.0
2024-07-31 10:20:00,41.28,41.42,41.22,41.42,287504.0,40.2706,40.4072,40.212,40.4072,287504.0
2024-07-31 10:30:00,41.43,41.43,41.19,41.3,311757.0,40.4169,40.4169,40.1828,40.2901,311757.0
2024-07-31 10:40:00,41.3,41.47,41.3,41.32,245250.0,40.2901,40.4559,40.2901,40.3096,245250.0
2024-07-31 10:50:00,41.32,41.38,41.29,41.35,243860.0,40.3096,40.3681,40.2803,40.3389,243860.0
2024-07-31 11:00:00,41.35,41.45,41.33,41.4,226508.0,40.3389,40.4364,40.3194,40.3876,226508.0
2024-07-31 11:10:00,41.4,41.43,41.38,41.4,414008.0,40.3876,40.4169,40.3681,40.3876,414008.0
2024-07-31 11:20:00,41.39,41.47,41.38,41.42,229457.0,40.3779,40.4559,40.3681,40.4072,229457.0
2024-07-31 11:30:00,41.43,41.44,41.33,41.36,211294.0,40.4169,40.4267,40.3194,40.3486,211294.0
2024-07-31 11:40:00,41.36,41.42,41.31,41.37,205125.0,40.3486,40.4072,40.2998,40.3584,205125.0
2024-07-31 11:50:00,41.37,41.45,41.35,41.41,223463.0,40.3584,40.4364,40.3389,40.3974,223463.0
2024-07-31 12:00:00,41.42,41.44,41.38,41.44,188731.0,40.4072,40.4267,40.3681,40.4267,188731.0
2024-07-31 12:10:00,41.44,41.45,41.38,41.4,123131.0,40.4267,40.4364,40.3681,40.3876,123131.0
2024-07-31 12:20:00,41.4,41.45,41.39,41.43,222545.0,40.3876,40.4364,40.3779,40.4169,222545.0
2024-07-31 12:30:00,41.43,41.52,41.42,41.48,251485.0,40.4169,40.5047,40.4072,40.4657,251485.0
2024-07-31 12:40:00,41.48,41.51,41.42,41.43,117355.0,40.4657,40.495,40.4072,40.4169,117355.0
2024-07-31 12:50:00,41.42,41.46,41.39,41.45,210863.0,40.4072,40.4462,40.3779,40.4364,210863.0
2024-07-31 13:00:00,41.45,41.52,41.44,41.47,203322.0,40.4364,40.5047,40.4267,40.4559,203322.0
2024-07-31 13:10:00,41.47,41.48,41.44,41.45,211072.0,40.4559,40.4657,40.4267,40.4364,211072.0
2024-07-31 13:20:00,41.45,41.47,41.42,41.47,259168.0,40.4364,40.4559,40.4072,40.4559,259168.0
2024-07-31 13:30:00,41.47,41.47,41.25,41.27,413609.0,40.4559,40.4559,40.2413,40.2608,413609.0
2024-07-31 13:40:00,41.27,41.44,41.24,41.44,294262.0,40.2608,40.4267,40.2316,40.4267,294262.0
2024-07-31 13:50:00,41.44,41.59,41.43,41.59,214476.0,40.4267,40.573,40.4169,40.573,214476.0
2024-07-31 14:00:00,41.59,41.59,41.47,41.49,189922.0,40.573,40.573,40.4559,40.4754,189922.0
2024-07-31 14:10:00,41.49,41.5,41.43,41.46,128339.0,40.4754,40.4852,40.4169,40.4462,128339.0
2024-07-31 14:20:00,41.45,41.48,41.4,41.45,145667.0,40.4364,40.4657,40.3876,40.4364,145667.0
2024-07-31 14:30:00,41.45,41.5,41.38,41.46,218891.0,40.4364,40.4852,40.3681,40.4462,218891.0
2024-07-31 14:40:00,41.45,41.51,41.44,41.5,184556.0,40.4364,40.495,40.4267,40.4852,184556.0
2024-07-31 14:50:00,41.5,41.59,41.47,41.53,192997.0,40.4852,40.573,40.4559,40.5145,192997.0
2024-07-31 15:00:00,41.52,41.63,41.49,41.58,924960.0,40.5047,40.612,40.4754,40.5632,924960.0
2024-07-31 15:10:00,41.59,41.59,41.45,41.47,315919.0,40.573,40.573,40.4364,40.4559,315919.0
2024-07-31 15:20:00,41.47,41.52,41.42,41.43,1091828.0,40.4559,40.5047,40.4072,40.4169,1091828.0
2024-07-31 15:30:00,41.43,41.44,41.3,41.39,453300.0,40.4169,40.4267,40.2901,40.3779,453300.0
2024-07-31 15:40:00,41.39,41.43,41.31,41.34,557932.0,40.3779,40.4169,40.2998,40.3291,557932.0
2024-07-31 15:50:00,41.34,41.37,41.21,41.24,2355736.0,40.3291,40.3584,40.2023,40.2316,2355736.0
2024-08-01 09:30:00,41.24,41.42,40.89,40.98,474763.0,40.2316,40.4072,39.8901,39.9779,474763.0
2024-08-01 09:40:00,40.99,41.13,40.77,40.82,248494.0,39.9877,40.1242,39.773,39.8218,248494.0
2024-08-01 09:50:00,40.82,40.87,40.67,40.76,270914.0,39.8218,39.8706,39.6755,39.7633,270914.0
2024-08-01 10:00:00,40.75,40.97,40.72,40.95,890083.0,39.7535,39.9682,39.7243,39.9486,890083.0
2024-08-01 10:10:00,40.95,41.07,40.87,40.95,325471.0,39.9486,40.0657,39.8706,39.9486,325471.0
2024-08-01 10:20:00,40.96,40.98,40.77,40.83,302127.0,39.9584,39.9779,39.773,39.8316,302127.0
2024-08-01 10:30:00,40.83,40.99,40.82,40.93,384234.0,39.8316,39.9877,39.8218,39.9291,384234.0
2024-08-01 10:40:00,40.94,40.96,40.85,40.87,115265.0,39.9389,39.9584,39.8511,39.8706,115265.0
2024-08-01 10:50:00,40.87,40.88,40.71,40.73,152006.0,39.8706,39.8804,39.7145,39.734,152006.0
2024-08-01 11:00:00,40.73,40.78,40.62,40.66,172165.0,39.734,39.7828,39.6267,39.6657,172165.0
2024-08-01 11:10:00,40.66,40.67,40.51,40.65,607754.0,39.6657,39.6755,39.5194,39.656,607754.0
2024-08-01 11:20:00,40.65,40.73,40.59,40.63,319538.0,39.656,39.734,39.5974,39.6365,319538.0
2024-08-01 11:30:00,40.63,40.73,40.6,40.68,148375.0,39.6365,39.734,39.6072,39.6852,148375.0
2024-08-01 11:40:00,40.68,40.83,40.67,40.77,473761.0,39.6852,39.8316,39.6755,39.773,473761.0
2024-08-01 11:50:00,40.76,40.78,40.67,40.71,130514.0,39.7633,39.7828,39.6755,39.7145,130514.0
2024-08-01 12:00:00,40.7,40.73,40.65,40.66,155212.0,39.7048,39.734,39.656,39.6657,155212.0
2024-08-01 12:10:00,40.66,40.66,40.57,40.6,428430.0,39.6657,39.6657,39.5779,39.6072,428430.0
2024-08-01 12:20:00,40.61,40.61,40.49,40.59,188048.0,39.617,39.617,39.4999,39.5974,188048.0
2024-08-01 12:30:00,40.58,40.6,40.51,40.55,277009.0,39.5877,39.6072,39.5194,39.5584,277009.0
2024-08-01 12:40:00,40.55,40.59,40.51,40.54,94186.0,39.5584,39.5974,39.5194,39.5487,94186.0
2024-08-01 12:50:00,40.54,40.57,40.5,40.52,97715.0,39.5487,39.5779,39.5096,39.5292,97715.0
2024-08-01 13:00:00,40.52,40.58,40.47,40.54,179746.0,39.5292,39.5877,39.4804,39.5487,179746.0
2024-08-01 13:10:00,40.54,40.56,40.47,40.51,175562.0,39.5487,39.5682,39.4804,39.5194,175562.0
2024-08-01 13:20:00,40.51,40.57,40.48,40.51,123737.0,39.5194,39.5779,39.4901,39.5194,123737.0
2024-08-01 13:30:00,40.5,40.56,40.42,40.55,152410.0,39.5096,39.5682,39.4316,39.5584,152410.0
2024-08-01 13:40:00,40.54,40.56,40.44,40.48,137241.0,39.5487,39.5682,39.4511,39.4901,137241.0
2024-08-01 13:50:00,40.49,40.5,40.43,40.5,127992.0,39.4999,39.5096,39.4414,39.5096,127992.0
2024-08-01 14:00:00,40.49,40.49,40.39,40.43,143318.0,39.4999,39.4999,39.4023,39.4414,143318.0
2024-08-01 14:10:00,40.43,40.47,40.4,40.45,236559.0,39.4414,39.4804,39.4121,39.4609,236559.0
2024-08-01 14:20:00,40.45,40.46,40.38,40.39,187546.0,39.4609,39.4706,39.3926,39.4023,187546.0
2024-08-01 14:30:00,40.39,40.41,40.32,40.37,610784.0,39.4023,39.4219,39.3341,39.3828,610784.0
2024-08-01 14:40:00,40.37,40.41,40.36,40.4,317262.0,39.3828,39.4219,39.3731,39.4121,317262.0
2024-08-01 14:50:00,40.4,40.47,40.4,40.43,253637.0,39.4121,39.4804,39.4121,39.4414,253637.0
2024-08-01 15:00:00,40.43,40.46,40.4,40.44,317631.0,39.4414,39.4706,39.4121,39.4511,317631.0
2024-08-01 15:10:00,40.45,40.48,40.39,40.41,296982.0,39.4609,39.4901,39.4023,39.4219,296982.0
2024-08-01 15:20:00,40.42,40.44,40.37,40.4,381349.0,39.4316,39.4511,39.3828,39.4121,381349.0
2024-08-01 15:30:00,40.4,40.41,40.31,40.33,342512.0,39.4121,39.4219,39.3243,39.3438,342512.0
2024-08-01 15:40:00,40.34,40.34,40.27,40.27,740943.0,39.3536,39.3536,39.2853,39.2853,740943.0
2024-08-01 15:50:00,40.28,40.36,40.21,40.21,2831534.0,39.295,39.3731,39.2267,39.2267,2831534.0
2024-08-02 09:30:00,40.87,40.99,40.36,40.54,619394.0,39.8706,39.9877,39.3731,39.5487,619394.0
2024-08-02 09:40:00,40.55,40.85,40.45,40.83,542125.0,39.5584,39.8511,39.4609,39.8316,542125.0
2024-08-02 09:50:00,40.84,41.06,40.81,40.98,1044455.0,39.8413,40.056,39.8121,39.9779,1044455.0
2024-08-02 10:00:00,40.99,41.14,40.92,41.11,677211.0,39.9877,40.134,39.9194,40.1047,677211.0
2024-08-02 10:10:00,41.09,41.14,40.76,40.8,788576.0,40.0852,40.134,39.7633,39.8023,788576.0
2024-08-02 10:20:00,40.8,40.86,40.66,40.79,552492.0,39.8023,39.8608,39.6657,39.7926,552492.0
2024-08-02 10:30:00,40.79,40.89,40.76,40.86,275471.0,39.7926,39.8901,39.7633,39.8608,275471.0
2024-08-02 10:40:00,40.87,40.96,40.8,40.86,331058.0,39.8706,39.9584,39.8023,39.8608,331058.0
2024-08-02 10:50:00,40.87,40.91,40.58,40.62,283611.0,39.8706,39.9096,39.5877,39.6267,283611.0
2024-08-02 11:00:00,40.62,40.62,40.42,40.5,331419.0,39.6267,39.6267,39.4316,39.5096,331419.0
2024-08-02 11:10:00,40.51,40.57,40.46,40.47,213139.0,39.5194,39.5779,39.4706,39.4804,213139.0
2024-08-02 11:20:00,40.47,40.47,40.35,40.36,221217.0,39.4804,39.4804,39.3633,39.3731,221217.0
2024-08-02 11:30:00,40.36,40.37,40.2,40.28,324702.0,39.3731,39.3828,39.217,39.295,324702.0
2024-08-02 11:40:00,40.3,40.33,40.18,40.3,540830.0,39.3145,39.3438,39.1975,39.3145,540830.0
2024-08-02 11:50:00,40.3,40.34,40.14,40.21,253224.0,39.3145,39.3536,39.1585,39.2267,253224.0
2024-08-02 12:00:00,40.21,40.3,40.13,40.25,164567.0,39.2267,39.3145,39.1487,39.2658,164567.0
2024-08-02 12:10:00,40.26,40.26,40.16,40.22,431622.0,39.2755,39.2755,39.178,39.2365,431622.0
2024-08-02 12:20:00,40.22,40.34,40.18,40.34,155148.0,39.2365,39.3536,39.1975,39.3536,155148.0
2024-08-02 12:30:00,40.34,40.36,40.24,40.31,518105.0,39.3536,39.3731,39.256,39.3243,518105.0
2024-08-02 12:40:00,40.32,40.34,40.25,40.28,157199.0,39.3341,39.3536,39.2658,39.295,157199.0
2024-08-02 12:50:00,40.28,40.37,40.21,40.34,523144.0,39.295,39.3828,39.2267,39.3536,523144.0
2024-08-02 13:00:00,40.34,40.36,40.23,40.27,2171490.0,39.3536,39.3731,39.2463,39.2853,2171490.0
2024-08-02 13:10:00,40.26,40.26,40.08,40.16,157107.0,39.2755,39.2755,39.0999,39.178,157107.0
2024-08-02 13:20:00,40.16,40.17,40.04,40.07,165784.0,39.178,39.1877,39.0609,39.0902,165784.0
2024-08-02 13:30:00,40.07,40.12,40.01,40.08,152738.0,39.0902,39.1389,39.0316,39.0999,152738.0
2024-08-02 13:40:00,40.09,40.11,39.99,40.04,112959.0,39.1097,39.1292,39.0121,39.0609,112959.0
2024-08-02 13:50:00,40.04,40.08,39.99,40.0,77640.0,39.0609,39.0999,39.0121,39.0219,77640.0
2024-08-02 14:00:00,40.0,40.04,39.98,40.0,170363.0,39.0219,39.0609,39.0024,39.0219,170363.0
2024-08-02 14:10:00,40.01,40.16,40.0,40.06,471466.0,39.0316,39.178,39.0219,39.0804,471466.0
2024-08-02 14:20:00,40.06,40.07,40.0,40.05,158499.0,39.0804,39.0902,39.0219,39.0707,158499.0
2024-08-02 14:30:00,40.05,40.1,39.99,40.03,292299.0,39.0707,39.1194,39.0121,39.0511,292299.0
2024-08-02 14:40:00,40.03,40.05,39.97,40.01,160111.0,39.0511,39.0707,38.9926,39.0316,160111.0
2024-08-02 14:50:00,40.01,40.05,39.99,40.03,130781.0,39.0316,39.0707,39.0121,39.0511,130781.0
2024-08-02 15:00:00,40.03,40.05,39.99,40.0,193832.0,39.0511,39.0707,39.0121,39.0219,193832.0
2024-08-02 15:10:00,40.0,40.01,39.97,39.98,176710.0,39.0219,39.0316,38.9926,39.0024,176710.0
2024-08-02 15:20:00,39.98,40.0,39.94,39.96,488668.0,39.0024,39.0219,38.9633,38.9829,488668.0
2024-08-02 15:30:00,39.96,39.99,39.91,39.91,354318.0,38.9829,39.0121,38.9341,38.9341,354318.0
2024-08-02 15:40:00,39.91,39.96,39.89,39.9,719400.0,38.9341,38.9829,38.9146,38.9243,719400.0
2024-08-02 15:50:00,39.89,39.94,39.84,39.89,2515362.0,38.9146,38.9633,38.8658,38.9146,2515362.0
2024-08-05 09:30:00,40.18,40.52,38.93,38.95,1433313.0,39.1975,39.5292,37.978,37.9976,1433313.0
2024-08-05 09:40:00,38.95,39.18,38.61,38.77,917141.0,37.9976,38.2219,37.6659,37.822,917141.0
2024-08-05 09:50:00,38.78,39.13,38.76,39.03,341508.0,37.8317,38.1732,37.8122,38.0756,341508.0
2024-08-05 10:00:00,39.03,39.65,39.03,39.5,621240.0,38.0756,38.6804,38.0756,38.5341,621240.0
2024-08-05 10:10:00,39.49,39.68,39.42,39.54,413466.0,38.5243,38.7097,38.4561,38.5731,413466.0
2024-08-05 10:20:00,39.53,39.59,39.31,39.33,363559.0,38.5634,38.6219,38.3487,38.3683,363559.0
2024-08-05 10:30:00,39.33,39.49,39.31,39.46,350073.0,38.3683,38.5243,38.3487,38.4951,350073.0
2024-08-05 10:40:00,39.46,39.51,39.24,39.31,383435.0,38.4951,38.5439,38.2805,38.3487,383435.0
2024-08-05 10:50:00,39.31,39.35,39.18,39.25,503524.0,38.3487,38.3878,38.2219,38.2902,503524.0
2024-08-05 11:00:00,39.25,39.52,39.22,39.47,293479.0,38.2902,38.5536,38.2609,38.5048,293479.0
2024-08-05 11:10:00,39.46,39.54,39.33,39.34,263669.0,38.4951,38.5731,38.3683,38.378,263669.0
2024-08-05 11:20:00,39.34,39.44,39.26,39.37,259605.0,38.378,38.4756,38.3,38.4073,259605.0
2024-08-05 11:30:00,39.37,39.41,39.26,39.36,211627.0,38.4073,38.4463,38.3,38.3975,211627.0
2024-08-05 11:40:00,39.36,39.36,39.24,39.29,179053.0,38.3975,38.3975,38.2805,38.3292,179053.0
2024-08-05 11:50:00,39.3,39.42,39.24,39.4,170270.0,38.339,38.4561,38.2805,38.4365,170270.0
2024-08-05 12:00:00,39.41,39.48,39.34,39.48,149201.0,38.4463,38.5146,38.378,38.5146,149201.0
2024-08-05 12:10:00,39.48,39.49,39.4,39.48,158954.0,38.5146,38.5243,38.4365,38.5146,158954.0
2024-08-05 12:20:00,39.49,39.54,39.46,39.51,195556.0,38.5243,38.5731,38.4951,38.5439,195556.0
2024-08-05 12:30:00,39.52,39.53,39.44,39.46,150047.0,38.5536,38.5634,38.4756,38.4951,150047.0
2024-08-05 12:40:00,39.46,39.51,39.4,39.44,172289.0,38.4951,38.5439,38.4365,38.4756,172289.0
2024-08-05 12:50:00,39.44,39.45,39.37,39.41,124297.0,38.4756,38.4853,38.4073,38.4463,124297.0
2024-08-05 13:00:00,39.41,39.44,39.28,39.36,139265.0,38.4463,38.4756,38.3195,38.3975,139265.0
2024-08-05 13:10:00,39.36,39.39,39.27,39.31,113084.0,38.3975,38.4268,38.3097,38.3487,113084.0
2024-08-05 13:20:00,39.31,39.45,39.29,39.29,149967.0,38.3487,38.4853,38.3292,38.3292,149967.0
2024-08-05 13:30:00,39.29,39.41,39.27,39.41,150739.0,38.3292,38.4463,38.3097,38.4463,150739.0
2024-08-05 13:40:00,39.41,39.46,39.34,39.4,185856.0,38.4463,38.4951,38.378,38.4365,185856.0
2024-08-05 13:50:00,39.4,39.42,39.24,39.26,145761.0,38.4365,38.4561,38.2805,38.3,145761.0
2024-08-05 14:00:00,39.25,39.29,39.2,39.23,211342.0,38.2902,38.3292,38.2414,38.2707,211342.0
2024-08-05 14:10:00,39.23,39.28,39.21,39.23,525561.0,38.2707,38.3195,38.2512,38.2707,525561.0
2024-08-05 14:20:00,39.23,39.31,39.22,39.3,255671.0,38.2707,38.3487,38.2609,38.339,255671.0
2024-08-05 14:30:00,39.3,39.33,39.26,39.29,290201.0,38.339,38.3683,38.3,38.3292,290201.0
2024-08-05 14:40:00,39.29,39.34,39.27,39.31,284323.0,38.3292,38.378,38.3097,38.3487,284323.0
2024-08-05 14:50:00,39.32,39.32,39.23,39.25,224552.0,38.3585,38.3585,38.2707,38.2902,224552.0
2024-08-05 15:00:00,39.25,39.36,39.23,39.32,326548.0,38.2902,38.3975,38.2707,38.3585,326548.0
2024-08-05 15:10:00,39.32,39.32,39.24,39.25,286235.0,38.3585,38.3585,38.2805,38.2902,286235.0
2024-08-05 15:20:00,39.24,39.28,39.13,39.22,399953.0,38.2805,38.3195,38.1732,38.2609,399953.0
2024-08-05 15:30:00,39.22,39.25,39.18,39.22,430683.0,38.2609,38.2902,38.2219,38.2609,430683.0
2024-08-05 15:40:00,39.21,39.23,39.09,39.13,390288.0,38.2512,38.2707,38.1341,38.1732,390288.0
2024-08-05 15:50:00,39.13,39.23,39.09,39.2,1635406.0,38.1732,38.2707,38.1341,38.2414,1635406.0
2024-08-06 09:30:00,38.81,39.2,38.73,39.17,595810.0,37.861,38.2414,37.7829,38.2122,595810.0
2024-08-06 09:40:00,39.19,39.33,39.14,39.3,343678.0,38.2317,38.3683,38.1829,38.339,343678.0
2024-08-06 09:50:00,39.31,39.45,39.26,39.27,196182.0,38.3487,38.4853,38.3,38.3097,196182.0
2024-08-06 10:00:00,39.26,39.34,39.12,39.16,199823.0,38.3,38.378,38.1634,38.2024,199823.0
2024-08-06 10:10:00,39.15,39.33,39.12,39.25,257633.0,38.1927,38.3683,38.1634,38.2902,257633.0
2024-08-06 10:20:00,39.24,39.33,39.14,39.15,211080.0,38.2805,38.3683,38.1829,38.1927,211080.0
2024-08-06 10:30:00,39.15,39.26,39.13,39.19,262408.0,38.1927,38.3,38.1732,38.2317,262408.0
2024-08-06 10:40:00,39.19,39.31,39.19,39.29,222585.0,38.2317,38.3487,38.2317,38.3292,222585.0
2024-08-06 10:50:00,39.3,39.34,39.24,39.3,161523.0,38.339,38.378,38.2805,38.339,161523.0
2024-08-06 11:00:00,39.3,39.44,39.27,39.34,175969.0,38.339,38.4756,38.3097,38.378,175969.0
2024-08-06 11:10:00,39.34,39.38,39.21,39.21,162818.0,38.378,38.417,38.2512,38.2512,162818.0
2024-08-06 11:20:00,39.22,39.22,39.05,39.09,131378.0,38.2609,38.2609,38.0951,38.1341,131378.0
2024-08-06 11:30:00,39.09,39.15,38.97,39.14,178352.0,38.1341,38.1927,38.0171,38.1829,178352.0
2024-08-06 11:40:00,39.14,39.18,39.08,39.15,181415.0,38.1829,38.2219,38.1244,38.1927,181415.0
2024-08-06 11:50:00,39.16,39.18,39.11,39.13,139012.0,38.2024,38.2219,38.1536,38.1732,139012.0
2024-08-06 12:00:00,39.14,39.23,39.13,39.17,130025.0,38.1829,38.2707,38.1732,38.2122,130025.0
2024-08-06 12:10:00,39.17,39.23,39.15,39.2,81506.0,38.2122,38.2707,38.1927,38.2414,81506.0
2024-08-06 12:20:00,39.2,39.21,39.09,39.14,101201.0,38.2414,38.2512,38.1341,38.1829,101201.0
2024-08-06 12:30:00,39.15,39.17,39.08,39.14,132748.0,38.1927,38.2122,38.1244,38.1829,132748.0
2024-08-06 12:40:00,39.15,39.16,39.08,39.11,88505.0,38.1927,38.2024,38.1244,38.1536,88505.0
2024-08-06 12:50:00,39.11,39.24,39.1,39.2,99669.0,38.1536,38.2805,38.1439,38.2414,99669.0
2024-08-06 13:00:00,39.2,39.27,39.19,39.26,173508.0,38.2414,38.3097,38.2317,38.3,173508.0
2024-08-06 13:10:00,39.27,39.37,39.25,39.34,117782.0,38.3097,38.4073,38.2902,38.378,117782.0
2024-08-06 13:20:00,39.34,39.36,39.27,39.29,141963.0,38.378,38.3975,38.3097,38.3292,141963.0
2024-08-06 13:30:00,39.29,39.33,39.23,39.3,208783.0,38.3292,38.3683,38.2707,38.339,208783.0
2024-08-06 13:40:00,39.31,39.32,39.21,39.29,99482.0,38.3487,38.3585,38.2512,38.3292,99482.0
2024-08-06 13:50:00,39.29,39.33,39.28,39.29,164805.0,38.3292,38.3683,38.3195,38.3292,164805.0
2024-08-06 14:00:00,39.29,39.29,39.17,39.21,231815.0,38.3292,38.3292,38.2122,38.2512,231815.0
2024-08-06 14:10:00,39.21,39.25,39.13,39.2,209784.0,38.2512,38.2902,38.1732,38.2414,209784.0
2024-08-06 14:20:00,39.2,39.2,39.13,39.19,219032.0,38.2414,38.2414,38.1732,38.2317,219032.0
2024-08-06 14:30:00,39.19,39.29,39.17,39.27,240043.0,38.2317,38.3292,38.2122,38.3097,240043.0
2024-08-06 14:40:00,39.27,39.28,39.21,39.23,139688.0,38.3097,38.3195,38.2512,38.2707,139688.0
2024-08-06 14:50:00,39.23,39.28,39.15,39.16,189475.0,38.2707,38.3195,38.1927,38.2024,189475.0
2024-08-06 15:00:00,39.15,39.16,38.98,39.01,285144.0,38.1927,38.2024,38.0268,38.0561,285144.0
2024-08-06 15:10:00,39.0,39.08,38.96,39.02,232002.0,38.0463,38.1244,38.0073,38.0658,232002.0
2024-08-06 15:20:00,39.01,39.13,39.01,39.08,274301.0,38.0561,38.1732,38.0561,38.1244,274301.0
2024-08-06 15:30:00,39.08,39.11,39.04,39.08,252355.0,38.1244,38.1536,38.0854,38.1244,252355.0
2024-08-06 15:40:00,39.08,39.09,38.99,39.03,319484.0,38.1244,38.1341,38.0366,38.0756,319484.0
2024-08-06 15:50:00,39.02,39.07,38.89,38.91,1560818.0,38.0658,38.1146,37.939,37.9585,1560818.0
2024-08-07 09:30:00,39.19,39.29,38.96,38.98,575594.0,38.2317,38.3292,38.0073,38.0268,575594.0
2024-08-07 09:40:00,38.99,39.16,38.98,39.05,380244.0,38.0366,38.2024,38.0268,38.0951,380244.0
2024-08-07 09:50:00,39.05,39.61,39.04,39.59,431170.0,38.0951,38.6414,38.0854,38.6219,431170.0
2024-08-07 10:00:00,39.6,39.6,39.34,39.4,259593.0,38.6317,38.6317,38.378,38.4365,259593.0
2024-08-07 10:10:00,39.4,39.4,39.18,39.2,221352.0,38.4365,38.4365,38.2219,38.2414,221352.0
2024-08-07 10:20:00,39.21,39.26,39.08,39.15,187848.0,38.2512,38.3,38.1244,38.1927,187848.0
2024-08-07 10:30:00,39.15,39.26,39.1,39.2,327393.0,38.1927,38.3,38.1439,38.2414,327393.0
2024-08-07 10:40:00,39.2,39.32,39.19,39.27,279389.0,38.2414,38.3585,38.2317,38.3097,279389.0
2024-08-07 10:50:00,39.28,39.29,39.15,39.18,271364.0,38.3195,38.3292,38.1927,38.2219,271364.0
2024-08-07 11:00:00,39.19,39.25,39.17,39.19,179992.0,38.2317,38.2902,38.2122,38.2317,179992.0
2024-08-07 11:10:00,39.19,39.25,39.16,39.16,186334.0,38.2317,38.2902,38.2024,38.2024,186334.0
2024-08-07 11:20:00,39.16,39.22,39.1,39.21,161118.0,38.2024,38.2609,38.1439,38.2512,161118.0
2024-08-07 11:30:00,39.21,39.24,39.15,39.15,234126.0,38.2512,38.2805,38.1927,38.1927,234126.0
2024-08-07 11:40:00,39.15,39.2,39.05,39.15,213032.0,38.1927,38.2414,38.0951,38.1927,213032.0
2024-08-07 11:50:00,39.14,39.25,39.13,39.24,470207.0,38.1829,38.2902,38.1732,38.2805,470207.0
2024-08-07 12:00:00,39.24,39.26,39.1,39.23,279921.0,38.2805,38.3,38.1439,38.2707,279921.0
2024-08-07 12:10:00,39.22,39.29,39.16,39.23,105381.0,38.2609,38.3292,38.2024,38.2707,105381.0
2024-08-07 12:20:00,39.22,39.31,39.2,39.29,216306.0,38.2609,38.3487,38.2414,38.3292,216306.0
2024-08-07 12:30:00,39.29,39.29,39.2,39.23,160217.0,38.3292,38.3292,38.2414,38.2707,160217.0
2024-08-07 12:40:00,39.23,39.24,39.16,39.19,79138.0,38.2707,38.2805,38.2024,38.2317,79138.0
2024-08-07 12:50:00,39.18,39.21,39.12,39.13,130597.0,38.2219,38.2512,38.1634,38.1732,130597.0
2024-08-07 13:00:00,39.13,39.15,39.06,39.08,101632.0,38.1732,38.1927,38.1049,38.1244,101632.0
2024-08-07 13:10:00,39.08,39.11,39.03,39.05,96402.0,38.1244,38.1536,38.0756,38.0951,96402.0
2024-08-07 13:20:00,39.05,39.13,39.04,39.04,124078.0,38.0951,38.1732,38.0854,38.0854,124078.0
2024-08-07 13:30:00,39.04,39.16,39.02,39.12,126799.0,38.0854,38.2024,38.0658,38.1634,126799.0
2024-08-07 13:40:00,39.13,39.13,38.94,38.98,145885.0,38.1732,38.1732,37.9878,38.0268,145885.0
2024-08-07 13:50:00,38.98,39.02,38.94,38.97,142745.0,38.0268,38.0658,37.9878,38.0171,142745.0
2024-08-07 14:00:00,38.97,38.99,38.86,38.88,133987.0,38.0171,38.0366,37.9098,37.9293,133987.0
2024-08-07 14:10:00,38.87,38.91,38.82,38.9,201104.0,37.9195,37.9585,37.8707,37.9488,201104.0
2024-08-07 14:20:00,38.9,38.91,38.83,38.89,162910.0,37.9488,37.9585,37.8805,37.939,162910.0
2024-08-07 14:30:00,38.88,38.91,38.81,38.88,422532.0,37.9293,37.9585,37.861,37.9293,422532.0
2024-08-07 14:40:00,38.89,38.98,38.86,38.89,190506.0,37.939,38.0268,37.9098,37.939,190506.0
2024-08-07 14:50:00,38.89,38.89,38.81,38.86,132414.0,37.939,37.939,37.861,37.9098,132414.0
2024-08-07 15:00:00,38.85,38.92,38.82,38.84,165516.0,37.9,37.9683,37.8707,37.8902,165516.0
2024-08-07 15:10:00,38.84,38.9,38.84,38.89,200131.0,37.8902,37.9488,37.8902,37.939,200131.0
2024-08-07 15:20:00,38.89,38.91,38.84,38.87,174973.0,37.939,37.9585,37.8902,37.9195,174973.0
2024-08-07 15:30:00,38.87,38.9,38.82,38.83,262366.0,37.9195,37.9488,37.8707,37.8805,262366.0
2024-08-07 15:40:00,38.83,38.87,38.79,38.84,340977.0,37.8805,37.9195,37.8415,37.8902,340977.0
2024-08-07 15:50:00,38.84,38.85,38.46,38.51,1611477.0,37.8902,37.9,37.5195,37.5683,1611477.0
2024-08-08 09:30:00,38.44,38.98,38.44,38.96,351748.0,37.5,38.0268,37.5,38.0073,351748.0
2024-08-08 09:40:00,38.96,39.05,38.88,38.89,242086.0,38.0073,38.0951,37.9293,37.939,242086.0
2024-08-08 09:50:00,38.89,39.01,38.85,38.98,176610.0,37.939,38.0561,37.9,38.0268,176610.0
2024-08-08 10:00:00,38.98,39.16,38.91,39.1,227344.0,38.0268,38.2024,37.9585,38.1439,227344.0
2024-08-08 10:10:00,39.1,39.11,39.0,39.07,138514.0,38.1439,38.1536,38.0463,38.1146,138514.0
2024-08-08 10:20:00,39.06,39.19,39.02,39.16,176109.0,38.1049,38.2317,38.0658,38.2024,176109.0
2024-08-08 10:30:00,39.16,39.21,39.05,39.05,150116.0,38.2024,38.2512,38.0951,38.0951,150116.0
2024-08-08 10:40:00,39.05,39.18,39.03,39.18,151474.0,38.0951,38.2219,38.0756,38.2219,151474.0
2024-08-08 10:50:00,39.18,39.22,39.14,39.16,185440.0,38.2219,38.2609,38.1829,38.2024,185440.0
2024-08-08 11:00:00,39.15,39.22,39.13,39.22,146555.0,38.1927,38.2609,38.1732,38.2609,146555.0
2024-08-08 11:10:00,39.21,39.22,39.09,39.15,235708.0,38.2512,38.2609,38.1341,38.1927,235708.0
2024-08-08 11:20:00,39.15,39.29,39.14,39.24,176042.0,38.1927,38.3292,38.1829,38.2805,176042.0
2024-08-08 11:30:00,39.23,39.34,39.21,39.33,187521.0,38.2707,38.378,38.2512,38.3683,187521.0
2024-08-08 11:40:00,39.33,39.38,39.31,39.34,124475.0,38.3683,38.417,38.3487,38.378,124475.0
2024-08-08 11:50:00,39.34,39.39,39.32,39.34,129203.0,38.378,38.4268,38.3585,38.378,129203.0
2024-08-08 12:00:00,39.34,39.44,39.32,39.4,136813.0,38.378,38.4756,38.3585,38.4365,136813.0
2024-08-08 12:10:00,39.39,39.43,39.35,39.37,128052.0,38.4268,38.4658,38.3878,38.4073,128052.0
2024-08-08 12:20:00,39.37,39.41,39.35,39.37,91694.0,38.4073,38.4463,38.3878,38.4073,91694.0
2024-08-08 12:30:00,39.36,39.39,39.29,39.32,153415.0,38.3975,38.4268,38.3292,38.3585,153415.0
2024-08-08 12:40:00,39.31,39.36,39.29,39.33,132344.0,38.3487,38.3975,38.3292,38.3683,132344.0
2024-08-08 12:50:00,39.32,39.34,39.23,39.24,135131.0,38.3585,38.378,38.2707,38.2805,135131.0
2024-08-08 13:00:00,39.24,39.32,39.2,39.29,107974.0,38.2805,38.3585,38.2414,38.3292,107974.0
2024-08-08 13:10:00,39.29,39.35,39.28,39.35,82339.0,38.3292,38.3878,38.3195,38.3878,82339.0
2024-08-08 13:20:00,39.35,39.37,39.29,39.37,115472.0,38.3878,38.4073,38.3292,38.4073,115472.0
2024-08-08 13:30:00,39.38,39.4,39.32,39.4,117114.0,38.417,38.4365,38.3585,38.4365,117114.0
2024-08-08 13:40:00,39.41,39.42,39.36,39.38,105168.0,38.4463,38.4561,38.3975,38.417,105168.0
2024-08-08 13:50:00,39.39,39.41,39.36,39.39,75217.0,38.4268,38.4463,38.3975,38.4268,75217.0
2024-08-08 14:00:00,39.39,39.4,39.32,39.37,103217.0,38.4268,38.4365,38.3585,38.4073,103217.0
2024-08-08 14:10:00,39.37,39.4,39.3,39.3,119713.0,38.4073,38.4365,38.339,38.339,119713.0
2024-08-08 14:20:00,39.3,39.31,39.2,39.26,156864.0,38.339,38.3487,38.2414,38.3,156864.0
2024-08-08 14:30:00,39.26,39.29,39.17,39.18,147982.0,38.3,38.3292,38.2122,38.2219,147982.0
2024-08-08 14:40:00,39.19,39.22,39.14,39.18,107947.0,38.2317,38.2609,38.1829,38.2219,107947.0
2024-08-08 14:50:00,39.18,39.2,39.15,39.18,78763.0,38.2219,38.2414,38.1927,38.2219,78763.0
2024-08-08 15:00:00,39.19,39.25,39.17,39.25,95804.0,38.2317,38.2902,38.2122,38.2902,95804.0
2024-08-08 15:10:00,39.24,39.25,39.19,39.2,140189.0,38.2805,38.2902,38.2317,38.2414,140189.0
2024-08-08 15:20:00,39.2,39.28,39.19,39.26,205522.0,38.2414,38.3195,38.2317,38.3,205522.0
2024-08-08 15:30:00,39.26,39.27,39.16,39.2,189376.0,38.3,38.3097,38.2024,38.2414,189376.0
2024-08-08 15:40:00,39.2,39.29,39.19,39.25,198616.0,38.2414,38.3292,38.2317,38.2902,198616.0
2024-08-08 15:50:00,39.25,39.4,39.2,39.35,1202983.0,38.2902,38.4365,38.2414,38.3878,1202983.0
2024-08-09 09:30:00,39.07,39.21,38.71,38.79,347834.0,38.1146,38.2512,37.7634,37.8415,347834.0
2024-08-09 09:40:00,38.8,38.95,38.7,38.87,138822.0,37.8512,37.9976,37.7537,37.9195,138822.0
2024-08-09 09:50:00,38.88,38.96,38.83,38.95,174736.0,37.9293,38.0073,37.8805,37.9976,174736.0
2024-08-09 10:00:00,38.94,39.04,38.89,39.01,203694.0,37.9878,38.0854,37.939,38.0561,203694.0
2024-08-09 10:10:00,39.01,39.08,38.96,39.05,228643.0,38.0561,38.1244,38.0073,38.0951,228643.0
2024-08-09 10:20:00,39.06,39.18,39.03,39.16,121526.0,38.1049,38.2219,38.0756,38.2024,121526.0
2024-08-09 10:30:00,39.15,39.17,39.07,39.1,167462.0,38.1927,38.2122,38.1146,38.1439,167462.0
2024-08-09 10:40:00,39.11,39.15,39.07,39.12,121241.0,38.1536,38.1927,38.1146,38.1634,121241.0
2024-08-09 10:50:00,39.12,39.18,39.07,39.08,99256.0,38.1634,38.2219,38.1146,38.1244,99256.0
2024-08-09 11:00:00,39.09,39.11,39.04,39.07,142116.0,38.1341,38.1536,38.0854,38.1146,142116.0
2024-08-09 11:10:00,39.07,39.1,39.01,39.05,122230.0,38.1146,38.1439,38.0561,38.0951,122230.0
2024-08-09 11:20:00,39.04,39.05,38.95,38.95,121173.0,38.0854,38.0951,37.9976,37.9976,121173.0
2024-08-09 11:30:00,38.94,39.05,38.92,39.02,115292.0,37.9878,38.0951,37.9683,38.0658,115292.0
2024-08-09 11:40:00,39.02,39.08,39.02,39.07,57329.0,38.0658,38.1244,38.0658,38.1146,57329.0
2024-08-09 11:50:00,39.07,39.08,38.99,39.03,65256.0,38.1146,38.1244,38.0366,38.0756,65256.0
2024-08-09 12:00:00,39.04,39.05,38.98,39.05,76371.0,38.0854,38.0951,38.0268,38.0951,76371.0
2024-08-09 12:10:00,39.05,39.08,39.0,39.02,93781.0,38.0951,38.1244,38.0463,38.0658,93781.0
2024-08-09 12:20:00,39.02,39.04,38.99,39.04,62163.0,38.0658,38.0854,38.0366,38.0854,62163.0
2024-08-09 12:30:00,39.03,39.1,39.03,39.1,48729.0,38.0756,38.1439,38.0756,38.1439,48729.0
2024-08-09 12:40:00,39.1,39.15,39.08,39.14,69510.0,38.1439,38.1927,38.1244,38.1829,69510.0
2024-08-09 12:50:00,39.14,39.16,39.12,39.13,41248.0,38.1829,38.2024,38.1634,38.1732,41248.0
2024-08-09 13:00:00,39.13,39.2,39.12,39.2,120388.0,38.1732,38.2414,38.1634,38.2414,120388.0
2024-08-09 13:10:00,39.21,39.29,39.19,39.28,54800.0,38.2512,38.3292,38.2317,38.3195,54800.0
2024-08-09 13:20:00,39.28,39.36,39.28,39.34,88261.0,38.3195,38.3975,38.3195,38.378,88261.0
2024-08-09 13:30:00,39.35,39.37,39.31,39.33,80543.0,38.3878,38.4073,38.3487,38.3683,80543.0
2024-08-09 13:40:00,39.33,39.35,39.29,39.32,87738.0,38.3683,38.3878,38.3292,38.3585,87738.0
2024-08-09 13:50:00,39.32,39.33,39.24,39.24,83377.0,38.3585,38.3683,38.2805,38.2805,83377.0
2024-08-09 14:00:00,39.25,39.26,39.21,39.25,88032.0,38.2902,38.3,38.2512,38.2902,88032.0
2024-08-09 14:10:00,39.25,39.26,39.19,39.21,175205.0,38.2902,38.3,38.2317,38.2512,175205.0
2024-08-09 14:20:00,39.21,39.22,39.17,39.2,151823.0,38.2512,38.2609,38.2122,38.2414,151823.0
2024-08-09 14:30:00,39.19,39.26,39.15,39.25,196214.0,38.2317,38.3,38.1927,38.2902,196214.0
2024-08-09 14:40:00,39.25,39.32,39.23,39.3,108465.0,38.2902,38.3585,38.2707,38.339,108465.0
2024-08-09 14:50:00,39.3,39.32,39.26,39.31,129724.0,38.339,38.3585,38.3,38.3487,129724.0
2024-08-09 15:00:00,39.32,39.33,39.26,39.32,154246.0,38.3585,38.3683,38.3,38.3585,154246.0
2024-08-09 15:10:00,39.33,39.33,39.21,39.23,215914.0,38.3683,38.3683,38.2512,38.2707,215914.0
2024-08-09 15:20:00,39.23,39.24,39.18,39.2,289016.0,38.2707,38.2805,38.2219,38.2414,289016.0
2024-08-09 15:30:00,39.2,39.24,39.16,39.17,333132.0,38.2414,38.2805,38.2024,38.2122,333132.0
2024-08-09 15:40:00,39.17,39.19,39.09,39.13,399362.0,38.2122,38.2317,38.1341,38.1732,399362.0
2024-08-09 15:50:00,39.13,39.18,39.06,39.08,1212069.0,38.1732,38.2219,38.1049,38.1244,1212069.0
2024-08-12 09:30:00,39.0,39.1,38.7,38.84,364764.0,38.0463,38.1439,37.7537,37.8902,364764.0
2024-08-12 09:40:00,38.84,38.84,38.6,38.61,153312.0,37.8902,37.8902,37.6561,37.6659,153312.0
2024-08-12 09:50:00,38.6,38.7,38.48,38.62,165971.0,37.6561,37.7537,37.539,37.6756,165971.0
2024-08-12 10:00:00,38.62,38.73,38.57,38.69,180909.0,37.6756,37.7829,37.6268,37.7439,180909.0
2024-08-12 10:10:00,38.69,38.84,38.66,38.83,192244.0,37.7439,37.8902,37.7146,37.8805,192244.0
2024-08-12 10:20:00,38.83,38.83,38.76,38.77,299642.0,37.8805,37.8805,37.8122,37.822,299642.0
2024-08-12 10:30:00,38.77,38.88,38.76,38.79,246494.0,37.822,37.9293,37.8122,37.8415,246494.0
2024-08-12 10:40:00,38.78,38.84,38.75,38.8,162111.0,37.8317,37.8902,37.8024,37.8512,162111.0
2024-08-12 10:50:00,38.8,38.87,38.78,38.84,200108.0,37.8512,37.9195,37.8317,37.8902,200108.0
2024-08-12 11:00:00,38.84,38.85,38.75,38.76,160873.0,37.8902,37.9,37.8024,37.8122,160873.0
2024-08-12 11:10:00,38.76,38.76,38.63,38.68,304915.0,37.8122,37.8122,37.6854,37.7342,304915.0
2024-08-12 11:20:00,38.68,38.7,38.58,38.64,326686.0,37.7342,37.7537,37.6366,37.6951,326686.0
2024-08-12 11:30:00,38.64,38.7,38.63,38.68,179405.0,37.6951,37.7537,37.6854,37.7342,179405.0
2024-08-12 11:40:00,38.68,38.72,38.65,38.72,122789.0,37.7342,37.7732,37.7049,37.7732,122789.0
2024-08-12 11:50:00,38.72,38.79,38.69,38.79,100359.0,37.7732,37.8415,37.7439,37.8415,100359.0
2024-08-12 12:00:00,38.8,38.86,38.73,38.74,143564.0,37.8512,37.9098,37.7829,37.7927,143564.0
2024-08-12 12:10:00,38.73,38.75,38.7,38.71,70586.0,37.7829,37.8024,37.7537,37.7634,70586.0
2024-08-12 12:20:00,38.7,38.73,38.69,38.71,77792.0,37.7537,37.7829,37.7439,37.7634,77792.0
2024-08-12 12:30:00,38.71,38.71,38.67,38.69,213319.0,37.7634,37.7634,37.7244,37.7439,213319.0
2024-08-12 12:40:00,38.69,38.72,38.66,38.69,130055.0,37.7439,37.7732,37.7146,37.7439,130055.0
2024-08-12 12:50:00,38.69,38.73,38.65,38.68,181761.0,37.7439,37.7829,37.7049,37.7342,181761.0
2024-08-12 13:00:00,38.68,38.69,38.57,38.58,222523.0,37.7342,37.7439,37.6268,37.6366,222523.0
2024-08-12 13:10:00,38.59,38.62,38.54,38.6,83892.0,37.6464,37.6756,37.5976,37.6561,83892.0
2024-08-12 13:20:00,38.6,38.63,38.58,38.61,173178.0,37.6561,37.6854,37.6366,37.6659,173178.0
2024-08-12 13:30:00,38.61,38.65,38.59,38.59,100065.0,37.6659,37.7049,37.6464,37.6464,100065.0
2024-08-12 13:40:00,38.6,38.61,38.5,38.51,148528.0,37.6561,37.6659,37.5586,37.5683,148528.0
2024-08-12 13:50:00,38.51,38.53,38.47,38.52,149413.0,37.5683,37.5878,37.5293,37.5781,149413.0
2024-08-12 14:00:00,38.52,38.53,38.48,38.51,207781.0,37.5781,37.5878,37.539,37.5683,207781.0
2024-08-12 14:10:00,38.51,38.54,38.49,38.5,103070.0,37.5683,37.5976,37.5488,37.5586,103070.0
2024-08-12 14:20:00,38.5,38.56,38.49,38.53,139747.0,37.5586,37.6171,37.5488,37.5878,139747.0
2024-08-12 14:30:00,38.52,38.58,38.51,38.57,130128.0,37.5781,37.6366,37.5683,37.6268,130128.0
2024-08-12 14:40:00,38.58,38.6,38.55,38.6,85978.0,37.6366,37.6561,37.6073,37.6561,85978.0
2024-08-12 14:50:00,38.6,38.62,38.57,38.62,107775.0,37.6561,37.6756,37.6268,37.6756,107775.0
2024-08-12 15:00:00,38.62,38.63,38.59,38.62,142573.0,37.6756,37.6854,37.6464,37.6756,142573.0
2024-08-12 15:10:00,38.62,38.66,38.6,38.65,115619.0,37.6756,37.7146,37.6561,37.7049,115619.0
2024-08-12 15:20:00,38.65,38.68,38.63,38.67,222459.0,37.7049,37.7342,37.6854,37.7244,222459.0
2024-08-12 15:30:00,38.68,38.68,38.62,38.64,195845.0,37.7342,37.7342,37.6756,37.6951,195845.0
2024-08-12 15:40:00,38.64,38.64,38.57,38.59,180917.0,37.6951,37.6951,37.6268,37.6464,180917.0
2024-08-12 15:50:00,38.58,38.63,38.49,38.54,964188.0,37.6366,37.6854,37.5488,37.5976,964188.0
2024-08-13 09:30:00,38.85,39.03,38.83,38.89,440943.0,37.9,38.0756,37.8805,37.939,440943.0
2024-08-13 09:40:00,38.9,38.98,38.84,38.88,155901.0,37.9488,38.0268,37.8902,37.9293,155901.0
2024-08-13 09:50:00,38.87,38.93,38.71,38.74,157615.0,37.9195,37.978,37.7634,37.7927,157615.0
2024-08-13 10:00:00,38.77,38.8,38.68,38.76,194334.0,37.822,37.8512,37.7342,37.8122,194334.0
2024-08-13 10:10:00,38.76,38.8,38.72,38.77,140210.0,37.8122,37.8512,37.7732,37.822,140210.0
2024-08-13 10:20:00,38.77,38.77,38.68,38.73,165949.0,37.822,37.822,37.7342,37.7829,165949.0
2024-08-13 10:30:00,38.73,38.78,38.69,38.76,123287.0,37.7829,37.8317,37.7439,37.8122,123287.0
2024-08-13 10:40:00,38.77,38.82,38.72,38.8,378568.0,37.822,37.8707,37.7732,37.8512,378568.0
2024-08-13 10:50:00,38.8,38.84,38.77,38.79,309136.0,37.8512,37.8902,37.822,37.8415,309136.0
2024-08-13 11:00:00,38.79,38.99,38.78,38.97,1138871.0,37.8415,38.0366,37.8317,38.0171,1138871.0
2024-08-13 11:10:00,38.97,38.98,38.88,38.93,187798.0,38.0171,38.0268,37.9293,37.978,187798.0
2024-08-13 11:20:00,38.93,38.98,38.88,38.94,204374.0,37.978,38.0268,37.9293,37.9878,204374.0
2024-08-13 11:30:00,38.94,38.99,38.9,38.96,145795.0,37.9878,38.0366,37.9488,38.0073,145795.0
2024-08-13 11:40:00,38.96,38.99,38.92,38.97,120588.0,38.0073,38.0366,37.9683,38.0171,120588.0
2024-08-13 11:50:00,38.96,39.03,38.94,39.02,153113.0,38.0073,38.0756,37.9878,38.0658,153113.0
2024-08-13 12:00:00,39.02,39.03,38.95,38.96,154654.0,38.0658,38.0756,37.9976,38.0073,154654.0
2024-08-13 12:10:00,38.96,38.99,38.92,38.98,163443.0,38.0073,38.0366,37.9683,38.0268,163443.0
2024-08-13 12:20:00,38.98,39.02,38.96,38.98,153721.0,38.0268,38.0658,38.0073,38.0268,153721.0
2024-08-13 12:30:00,38.98,39.0,38.95,38.99,121175.0,38.0268,38.0463,37.9976,38.0366,121175.0
2024-08-13 12:40:00,38.99,39.03,38.96,39.01,154209.0,38.0366,38.0756,38.0073,38.0561,154209.0
2024-08-13 12:50:00,39.01,39.07,39.01,39.05,80752.0,38.0561,38.1146,38.0561,38.0951,80752.0
2024-08-13 13:00:00,39.04,39.08,39.02,39.04,104190.0,38.0854,38.1244,38.0658,38.0854,104190.0
2024-08-13 13:10:00,39.03,39.09,39.03,39.09,102643.0,38.0756,38.1341,38.0756,38.1341,102643.0
2024-08-13 13:20:00,39.09,39.12,39.06,39.09,88022.0,38.1341,38.1634,38.1049,38.1341,88022.0
2024-08-13 13:30:00,39.09,39.12,39.04,39.12,126733.0,38.1341,38.1634,38.0854,38.1634,126733.0
2024-08-13 13:40:00,39.12,39.13,39.07,39.11,171093.0,38.1634,38.1732,38.1146,38.1536,171093.0
2024-08-13 13:50:00,39.11,39.12,39.04,39.04,151384.0,38.1536,38.1634,38.0854,38.0854,151384.0
2024-08-13 14:00:00,39.05,39.06,38.99,39.02,216079.0,38.0951,38.1049,38.0366,38.0658,216079.0
2024-08-13 14:10:00,39.02,39.04,39.0,39.03,79175.0,38.0658,38.0854,38.0463,38.0756,79175.0
2024-08-13 14:20:00,39.03,39.06,39.03,39.03,146459.0,38.0756,38.1049,38.0756,38.0756,146459.0
2024-08-13 14:30:00,39.03,39.1,39.03,39.09,143807.0,38.0756,38.1439,38.0756,38.1341,143807.0
2024-08-13 14:40:00,39.08,39.09,39.04,39.07,112553.0,38.1244,38.1341,38.0854,38.1146,112553.0
2024-08-13 14:50:00,39.06,39.1,39.05,39.09,85382.0,38.1049,38.1439,38.0951,38.1341,85382.0
2024-08-13 15:00:00,39.1,39.17,39.1,39.15,82439.0,38.1439,38.2122,38.1439,38.1927,82439.0
2024-08-13 15:10:00,39.15,39.16,39.1,39.13,207325.0,38.1927,38.2024,38.1439,38.1732,207325.0
2024-08-13 15:20:00,39.14,39.16,39.13,39.16,131142.0,38.1829,38.2024,38.1732,38.2024,131142.0
2024-08-13 15:30:00,39.16,39.23,39.11,39.23,340238.0,38.2024,38.2707,38.1536,38.2707,340238.0
2024-08-13 15:40:00,39.23,39.26,39.18,39.2,369125.0,38.2707,38.3,38.2219,38.2414,369125.0
2024-08-13 15:50:00,39.2,39.22,39.07,39.12,727604.0,38.2414,38.2609,38.1146,38.1634,727604.0
2024-08-14 09:30:00,38.78,39.06,38.77,38.99,365047.0,37.8317,38.1049,37.822,38.0366,365047.0
2024-08-14 09:40:00,39.0,39.09,38.92,39.01,140122.0,38.0463,38.1341,37.9683,38.0561,140122.0
2024-08-14 09:50:00,39.02,39.08,38.98,38.98,147693.0,38.0658,38.1244,38.0268,38.0268,147693.0
2024-08-14 10:00:00,38.98,39.05,38.92,39.05,318200.0,38.0268,38.0951,37.9683,38.0951,318200.0
2024-08-14 10:10:00,39.05,39.09,38.93,38.97,539811.0,38.0951,38.1341,37.978,38.0171,539811.0
2024-08-14 10:20:00,38.96,39.04,38.9,38.98,128593.0,38.0073,38.0854,37.9488,38.0268,128593.0
2024-08-14 10:30:00,38.98,38.99,38.85,38.85,148037.0,38.0268,38.0366,37.9,37.9,148037.0
2024-08-14 10:40:00,38.86,38.89,38.81,38.84,128398.0,37.9098,37.939,37.861,37.8902,128398.0
2024-08-14 10:50:00,38.83,38.98,38.8,38.96,180709.0,37.8805,38.0268,37.8512,38.0073,180709.0
2024-08-14 11:00:00,38.96,39.09,38.96,39.06,144899.0,38.0073,38.1341,38.0073,38.1049,144899.0
2024-08-14 11:10:00,39.07,39.1,39.03,39.07,175958.0,38.1146,38.1439,38.0756,38.1146,175958.0
2024-08-14 11:20:00,39.07,39.11,39.06,39.07,136092.0,38.1146,38.1536,38.1049,38.1146,136092.0
2024-08-14 11:30:00,39.08,39.09,39.01,39.08,119927.0,38.1244,38.1341,38.0561,38.1244,119927.0
2024-08-14 11:40:00,39.08,39.08,39.01,39.05,77980.0,38.1244,38.1244,38.0561,38.0951,77980.0
2024-08-14 11:50:00,39.05,39.08,39.04,39.06,152118.0,38.0951,38.1244,38.0854,38.1049,152118.0
2024-08-14 12:00:00,39.05,39.06,39.02,39.04,118693.0,38.0951,38.1049,38.0658,38.0854,118693.0
2024-08-14 12:10:00,39.04,39.06,39.02,39.02,91795.0,38.0854,38.1049,38.0658,38.0658,91795.0
2024-08-14 12:20:00,39.02,39.05,38.91,38.92,97156.0,38.0658,38.0951,37.9585,37.9683,97156.0
2024-08-14 12:30:00,38.92,39.04,38.92,39.04,155615.0,37.9683,38.0854,37.9683,38.0854,155615.0
2024-08-14 12:40:00,39.04,39.04,38.98,39.02,83078.0,38.0854,38.0854,38.0268,38.0658,83078.0
2024-08-14 12:50:00,39.02,39.06,38.99,39.04,103465.0,38.0658,38.1049,38.0366,38.0854,103465.0
2024-08-14 13:00:00,39.04,39.04,38.97,38.97,60169.0,38.0854,38.0854,38.0171,38.0171,60169.0
2024-08-14 13:10:00,38.98,38.98,38.91,38.95,130981.0,38.0268,38.0268,37.9585,37.9976,130981.0
2024-08-14 13:20:00,38.95,38.97,38.91,38.97,91092.0,37.9976,38.0171,37.9585,38.0171,91092.0
2024-08-14 13:30:00,38.97,39.02,38.95,39.02,359645.0,38.0171,38.0658,37.9976,38.0658,359645.0
2024-08-14 13:40:00,39.02,39.02,38.97,38.99,86618.0,38.0658,38.0658,38.0171,38.0366,86618.0
2024-08-14 13:50:00,39.0,39.03,38.98,39.02,163368.0,38.0463,38.0756,38.0268,38.0658,163368.0
2024-08-14 14:00:00,39.01,39.03,38.98,38.98,105236.0,38.0561,38.0756,38.0268,38.0268,105236.0
2024-08-14 14:10:00,38.98,39.01,38.97,38.98,101735.0,38.0268,38.0561,38.0171,38.0268,101735.0
2024-08-14 14:20:00,38.98,39.05,38.97,39.05,107978.0,38.0268,38.0951,38.0171,38.0951,107978.0
2024-08-14 14:30:00,39.04,39.08,39.04,39.06,401163.0,38.0854,38.1244,38.0854,38.1049,401163.0
2024-08-14 14:40:00,39.06,39.09,39.06,39.08,108761.0,38.1049,38.1341,38.1049,38.1244,108761.0
2024-08-14 14:50:00,39.08,39.12,39.07,39.09,272745.0,38.1244,38.1634,38.1146,38.1341,272745.0
2024-08-14 15:00:00,39.09,39.1,39.05,39.06,142890.0,38.1341,38.1439,38.0951,38.1049,142890.0
2024-08-14 15:10:00,39.07,39.08,39.02,39.02,195066.0,38.1146,38.1244,38.0658,38.0658,195066.0
2024-08-14 15:20:00,39.02,39.05,38.98,39.02,465390.0,38.0658,38.0951,38.0268,38.0658,465390.0
2024-08-14 15:30:00,39.01,39.04,38.98,39.02,254796.0,38.0561,38.0854,38.0268,38.0658,254796.0
2024-08-14 15:40:00,39.02,39.07,39.01,39.02,263144.0,38.0658,38.1146,38.0561,38.0658,263144.0
2024-08-14 15:50:00,39.02,39.08,38.98,39.0,1397353.0,38.0658,38.1244,38.0268,38.0463,1397353.0
2024-08-15 09:30:00,39.28,39.4,38.93,38.95,419623.0,38.3195,38.4365,37.978,37.9976,419623.0
2024-08-15 09:40:00,38.95,39.1,38.92,39.09,386011.0,37.9976,38.1439,37.9683,38.1341,386011.0
2024-08-15 09:50:00,39.09,39.12,39.01,39.05,290578.0,38.1341,38.1634,38.0561,38.0951,290578.0
2024-08-15 10:00:00,39.05,39.13,39.0,39.01,208511.0,38.0951,38.1732,38.0463,38.0561,208511.0
2024-08-15 10:10:00,39.01,39.13,39.01,39.11,303849.0,38.0561,38.1732,38.0561,38.1536,303849.0
2024-08-15 10:20:00,39.1,39.18,39.08,39.17,121384.0,38.1439,38.2219,38.1244,38.2122,121384.0
2024-08-15 10:30:00,39.17,39.24,39.13,39.23,372073.0,38.2122,38.2805,38.1732,38.2707,372073.0
2024-08-15 10:40:00,39.23,39.27,39.18,39.21,201995.0,38.2707,38.3097,38.2219,38.2512,201995.0
2024-08-15 10:50:00,39.21,39.27,39.15,39.15,127256.0,38.2512,38.3097,38.1927,38.1927,127256.0
2024-08-15 11:00:00,39.16,39.16,39.06,39.13,216357.0,38.2024,38.2024,38.1049,38.1732,216357.0
2024-08-15 11:10:00,39.13,39.15,39.1,39.14,136724.0,38.1732,38.1927,38.1439,38.1829,136724.0
2024-08-15 11:20:00,39.13,39.16,39.08,39.15,187025.0,38.1732,38.2024,38.1244,38.1927,187025.0
2024-08-15 11:30:00,39.15,39.24,39.12,39.2,317572.0,38.1927,38.2805,38.1634,38.2414,317572.0
2024-08-15 11:40:00,39.2,39.2,39.16,39.16,110042.0,38.2414,38.2414,38.2024,38.2024,110042.0
2024-08-15 11:50:00,39.17,39.18,39.13,39.13,111549.0,38.2122,38.2219,38.1732,38.1732,111549.0
2024-08-15 12:00:00,39.14,39.2,39.13,39.16,94540.0,38.1829,38.2414,38.1732,38.2024,94540.0
2024-08-15 12:10:00,39.15,39.19,39.14,39.18,109793.0,38.1927,38.2317,38.1829,38.2219,109793.0
2024-08-15 12:20:00,39.18,39.21,39.15,39.16,109959.0,38.2219,38.2512,38.1927,38.2024,109959.0
2024-08-15 12:30:00,39.15,39.22,39.15,39.18,131003.0,38.1927,38.2609,38.1927,38.2219,131003.0
2024-08-15 12:40:00,39.19,39.19,39.15,39.16,108328.0,38.2317,38.2317,38.1927,38.2024,108328.0
2024-08-15 12:50:00,39.15,39.2,39.12,39.16,187507.0,38.1927,38.2414,38.1634,38.2024,187507.0
2024-08-15 13:00:00,39.16,39.21,39.16,39.19,169007.0,38.2024,38.2512,38.2024,38.2317,169007.0
2024-08-15 13:10:00,39.19,39.19,39.09,39.1,121968.0,38.2317,38.2317,38.1341,38.1439,121968.0
2024-08-15 13:20:00,39.1,39.15,39.08,39.15,119223.0,38.1439,38.1927,38.1244,38.1927,119223.0
2024-08-15 13:30:00,39.15,39.21,39.13,39.21,106183.0,38.1927,38.2512,38.1732,38.2512,106183.0
2024-08-15 13:40:00,39.21,39.23,39.17,39.23,123449.0,38.2512,38.2707,38.2122,38.2707,123449.0
2024-08-15 13:50:00,39.23,39.23,39.18,39.19,76527.0,38.2707,38.2707,38.2219,38.2317,76527.0
2024-08-15 14:00:00,39.18,39.2,39.15,39.16,251819.0,38.2219,38.2414,38.1927,38.2024,251819.0
2024-08-15 14:10:00,39.16,39.17,39.11,39.13,391260.0,38.2024,38.2122,38.1536,38.1732,391260.0
2024-08-15 14:20:00,39.13,39.2,39.12,39.17,294639.0,38.1732,38.2414,38.1634,38.2122,294639.0
2024-08-15 14:30:00,39.17,39.22,39.15,39.21,137039.0,38.2122,38.2609,38.1927,38.2512,137039.0
2024-08-15 14:40:00,39.22,39.23,39.17,39.19,97464.0,38.2609,38.2707,38.2122,38.2317,97464.0
2024-08-15 14:50:00,39.19,39.26,39.17,39.25,438642.0,38.2317,38.3,38.2122,38.2902,438642.0
2024-08-15 15:00:00,39.25,39.4,39.24,39.38,210362.0,38.2902,38.4365,38.2805,38.417,210362.0
2024-08-15 15:10:00,39.38,39.39,39.34,39.36,156010.0,38.417,38.4268,38.378,38.3975,156010.0
2024-08-15 15:20:00,39.36,39.41,39.35,39.41,136459.0,38.3975,38.4463,38.3878,38.4463,136459.0
2024-08-15 15:30:00,39.41,39.48,39.39,39.45,454917.0,38.4463,38.5146,38.4268,38.4853,454917.0
2024-08-15 15:40:00,39.45,39.47,39.39,39.4,264856.0,38.4853,38.5048,38.4268,38.4365,264856.0
2024-08-15 15:50:00,39.4,39.54,39.34,39.52,1714395.0,38.4365,38.5731,38.378,38.5536,1714395.0
2024-08-16 09:30:00,39.63,39.83,39.55,39.72,1140957.0,38.6609,38.856,38.5829,38.7487,1140957.0
2024-08-16 09:40:00,39.72,39.81,39.7,39.72,194474.0,38.7487,38.8365,38.7292,38.7487,194474.0
2024-08-16 09:50:00,39.72,39.75,39.69,39.7,160063.0,38.7487,38.778,38.7195,38.7292,160063.0
2024-08-16 10:00:00,39.7,39.75,39.6,39.6,168970.0,38.7292,38.778,38.6317,38.6317,168970.0
2024-08-16 10:10:00,39.6,39.6,39.5,39.5,197906.0,38.6317,38.6317,38.5341,38.5341,197906.0
2024-08-16 10:20:00,39.5,39.56,39.5,39.51,125677.0,38.5341,38.5926,38.5341,38.5439,125677.0
2024-08-16 10:30:00,39.51,39.59,39.5,39.56,300361.0,38.5439,38.6219,38.5341,38.5926,300361.0
2024-08-16 10:40:00,39.55,39.62,39.53,39.59,110320.0,38.5829,38.6512,38.5634,38.6219,110320.0
2024-08-16 10:50:00,39.59,39.62,39.55,39.59,112546.0,38.6219,38.6512,38.5829,38.6219,112546.0
2024-08-16 11:00:00,39.58,39.64,39.57,39.61,100165.0,38.6121,38.6707,38.6024,38.6414,100165.0
2024-08-16 11:10:00,39.61,39.66,39.6,39.65,90766.0,38.6414,38.6902,38.6317,38.6804,90766.0
2024-08-16 11:20:00,39.66,39.7,39.63,39.69,84068.0,38.6902,38.7292,38.6609,38.7195,84068.0
2024-08-16 11:30:00,39.69,39.69,39.6,39.61,143194.0,38.7195,38.7195,38.6317,38.6414,143194.0
2024-08-16 11:40:00,39.61,39.62,39.55,39.61,215827.0,38.6414,38.6512,38.5829,38.6414,215827.0
2024-08-16 11:50:00,39.61,39.68,39.61,39.65,136590.0,38.6414,38.7097,38.6414,38.6804,136590.0
2024-08-16 12:00:00,39.64,39.66,39.6,39.66,113977.0,38.6707,38.6902,38.6317,38.6902,113977.0
2024-08-16 12:10:00,39.66,39.71,39.65,39.67,149382.0,38.6902,38.739,38.6804,38.6999,149382.0
2024-08-16 12:20:00,39.68,39.68,39.63,39.64,125128.0,38.7097,38.7097,38.6609,38.6707,125128.0
2024-08-16 12:30:00,39.63,39.7,39.63,39.66,96710.0,38.6609,38.7292,38.6609,38.6902,96710.0
2024-08-16 12:40:00,39.66,39.7,39.65,39.7,143860.0,38.6902,38.7292,38.6804,38.7292,143860.0
2024-08-16 12:50:00,39.69,39.74,39.68,39.72,227477.0,38.7195,38.7682,38.7097,38.7487,227477.0
2024-08-16 13:00:00,39.72,39.75,39.7,39.73,138260.0,38.7487,38.778,38.7292,38.7585,138260.0
2024-08-16 13:10:00,39.73,39.75,39.72,39.73,109784.0,38.7585,38.778,38.7487,38.7585,109784.0
2024-08-16 13:20:00,39.73,39.75,39.71,39.73,105241.0,38.7585,38.778,38.739,38.7585,105241.0
2024-08-16 13:30:00,39.73,39.75,39.7,39.73,176243.0,38.7585,38.778,38.7292,38.7585,176243.0
2024-08-16 13:40:00,39.73,39.76,39.7,39.76,226988.0,38.7585,38.7877,38.7292,38.7877,226988.0
2024-08-16 13:50:00,39.76,39.78,39.73,39.75,83966.0,38.7877,38.8073,38.7585,38.778,83966.0
2024-08-16 14:00:00,39.76,39.77,39.69,39.71,118585.0,38.7877,38.7975,38.7195,38.739,118585.0
2024-08-16 14:10:00,39.71,39.72,39.65,39.71,106932.0,38.739,38.7487,38.6804,38.739,106932.0
2024-08-16 14:20:00,39.7,39.72,39.67,39.7,101363.0,38.7292,38.7487,38.6999,38.7292,101363.0
2024-08-16 14:30:00,39.7,39.71,39.65,39.69,222752.0,38.7292,38.739,38.6804,38.7195,222752.0
2024-08-16 14:40:00,39.69,39.75,39.68,39.73,183718.0,38.7195,38.778,38.7097,38.7585,183718.0
2024-08-16 14:50:00,39.73,39.78,39.73,39.76,153931.0,38.7585,38.8073,38.7585,38.7877,153931.0
2024-08-16 15:00:00,39.76,39.79,39.74,39.74,171481.0,38.7877,38.817,38.7682,38.7682,171481.0
2024-08-16 15:10:00,39.75,39.8,39.73,39.75,207426.0,38.778,38.8268,38.7585,38.778,207426.0
2024-08-16 15:20:00,39.75,39.75,39.7,39.7,157684.0,38.778,38.778,38.7292,38.7292,157684.0
2024-08-16 15:30:00,39.7,39.74,39.66,39.68,355179.0,38.7292,38.7682,38.6902,38.7097,355179.0
2024-08-16 15:40:00,39.68,39.71,39.66,39.71,373652.0,38.7097,38.739,38.6902,38.739,373652.0
2024-08-16 15:50:00,39.71,39.71,39.57,39.63,1025876.0,38.739,38.739,38.6024,38.6609,1025876.0
2024-08-19 09:30:00,39.47,39.88,39.47,39.81,416215.0,38.5048,38.9048,38.5048,38.8365,416215.0
2024-08-19 09:40:00,39.82,39.92,39.8,39.84,195169.0,38.8463,38.9438,38.8268,38.8658,195169.0
2024-08-19 09:50:00,39.84,40.01,39.82,40.01,96557.0,38.8658,39.0316,38.8463,39.0316,96557.0
2024-08-19 10:00:00,40.01,40.13,39.97,40.12,194024.0,39.0316,39.1487,38.9926,39.1389,194024.0
2024-08-19 10:10:00,40.12,40.18,40.07,40.15,173190.0,39.1389,39.1975,39.0902,39.1682,173190.0
2024-08-19 10:20:00,40.15,40.23,40.12,40.19,188547.0,39.1682,39.2463,39.1389,39.2072,188547.0
2024-08-19 10:30:00,40.19,40.31,40.17,40.29,177656.0,39.2072,39.3243,39.1877,39.3048,177656.0
2024-08-19 10:40:00,40.3,40.3,40.16,40.19,190597.0,39.3145,39.3145,39.178,39.2072,190597.0
2024-08-19 10:50:00,40.19,40.2,40.14,40.15,134036.0,39.2072,39.217,39.1585,39.1682,134036.0
2024-08-19 11:00:00,40.14,40.19,40.11,40.16,131563.0,39.1585,39.2072,39.1292,39.178,131563.0
2024-08-19 11:10:00,40.16,40.19,40.13,40.17,147627.0,39.178,39.2072,39.1487,39.1877,147627.0
2024-08-19 11:20:00,40.16,40.19,40.14,40.16,441090.0,39.178,39.2072,39.1585,39.178,441090.0
2024-08-19 11:30:00,40.17,40.19,40.14,40.17,154346.0,39.1877,39.2072,39.1585,39.1877,154346.0
2024-08-19 11:40:00,40.17,40.18,40.1,40.12,164813.0,39.1877,39.1975,39.1194,39.1389,164813.0
2024-08-19 11:50:00,40.12,40.16,40.04,40.08,133130.0,39.1389,39.178,39.0609,39.0999,133130.0
2024-08-19 12:00:00,40.07,40.09,40.02,40.09,125391.0,39.0902,39.1097,39.0414,39.1097,125391.0
2024-08-19 12:10:00,40.09,40.1,40.05,40.07,69890.0,39.1097,39.1194,39.0707,39.0902,69890.0
2024-08-19 12:20:00,40.07,40.09,40.04,40.07,81608.0,39.0902,39.1097,39.0609,39.0902,81608.0
2024-08-19 12:30:00,40.07,40.16,40.04,40.16,177752.0,39.0902,39.178,39.0609,39.178,177752.0
2024-08-19 12:40:00,40.16,40.17,40.1,40.12,362158.0,39.178,39.1877,39.1194,39.1389,362158.0
2024-08-19 12:50:00,40.12,40.17,40.11,40.17,186793.0,39.1389,39.1877,39.1292,39.1877,186793.0
2024-08-19 13:00:00,40.17,40.18,40.13,40.14,137543.0,39.1877,39.1975,39.1487,39.1585,137543.0
2024-08-19 13:10:00,40.14,40.15,40.11,40.14,62602.0,39.1585,39.1682,39.1292,39.1585,62602.0
2024-08-19 13:20:00,40.14,40.14,40.1,40.12,88436.0,39.1585,39.1585,39.1194,39.1389,88436.0
2024-08-19 13:30:00,40.12,40.12,40.06,40.11,135271.0,39.1389,39.1389,39.0804,39.1292,135271.0
2024-08-19 13:40:00,40.1,40.21,40.09,40.2,256280.0,39.1194,39.2267,39.1097,39.217,256280.0
2024-08-19 13:50:00,40.2,40.21,40.17,40.2,167845.0,39.217,39.2267,39.1877,39.217,167845.0
2024-08-19 14:00:00,40.2,40.2,40.14,40.15,120333.0,39.217,39.217,39.1585,39.1682,120333.0
2024-08-19 14:10:00,40.15,40.17,40.14,40.16,100182.0,39.1682,39.1877,39.1585,39.178,100182.0
2024-08-19 14:20:00,40.16,40.17,40.11,40.13,154113.0,39.178,39.1877,39.1292,39.1487,154113.0
2024-08-19 14:30:00,40.12,40.16,40.1,40.11,275731.0,39.1389,39.178,39.1194,39.1292,275731.0
2024-08-19 14:40:00,40.1,40.16,40.1,40.15,92976.0,39.1194,39.178,39.1194,39.1682,92976.0
2024-08-19 14:50:00,40.15,40.17,40.13,40.16,187998.0,39.1682,39.1877,39.1487,39.178,187998.0
2024-08-19 15:00:00,40.16,40.22,40.14,40.21,367236.0,39.178,39.2365,39.1585,39.2267,367236.0
2024-08-19 15:10:00,40.21,40.26,40.18,40.25,151087.0,39.2267,39.2755,39.1975,39.2658,151087.0
2024-08-19 15:20:00,40.25,40.27,40.21,40.25,123789.0,39.2658,39.2853,39.2267,39.2658,123789.0
2024-08-19 15:30:00,40.24,40.26,40.18,40.21,255778.0,39.256,39.2755,39.1975,39.2267,255778.0
2024-08-19 15:40:00,40.2,40.24,40.19,40.23,171609.0,39.217,39.256,39.2072,39.2463,171609.0
2024-08-19 15:50:00,40.23,40.28,40.15,40.26,944862.0,39.2463,39.295,39.1682,39.2755,944862.0
2024-08-20 09:30:00,40.06,40.23,40.03,40.05,266606.0,39.0804,39.2463,39.0511,39.0707,266606.0
2024-08-20 09:40:00,40.06,40.22,40.06,40.11,165206.0,39.0804,39.2365,39.0804,39.1292,165206.0
2024-08-20 09:50:00,40.12,40.23,40.11,40.23,121084.0,39.1389,39.2463,39.1292,39.2463,121084.0
2024-08-20 10:00:00,40.26,40.28,40.13,40.13,176947.0,39.2755,39.295,39.1487,39.1487,176947.0
2024-08-20 10:10:00,40.13,40.19,40.1,40.11,230957.0,39.1487,39.2072,39.1194,39.1292,230957.0
2024-08-20 10:20:00,40.12,40.16,40.09,40.12,167237.0,39.1389,39.178,39.1097,39.1389,167237.0
2024-08-20 10:30:00,40.13,40.13,40.03,40.04,438257.0,39.1487,39.1487,39.0511,39.0609,438257.0
2024-08-20 10:40:00,40.05,40.08,39.98,39.99,114836.0,39.0707,39.0999,39.0024,39.0121,114836.0
2024-08-20 10:50:00,39.98,40.08,39.96,40.03,115002.0,39.0024,39.0999,38.9829,39.0511,115002.0
2024-08-20 11:00:00,40.04,40.09,40.01,40.04,138649.0,39.0609,39.1097,39.0316,39.0609,138649.0
2024-08-20 11:10:00,40.05,40.06,40.01,40.02,130452.0,39.0707,39.0804,39.0316,39.0414,130452.0
2024-08-20 11:20:00,40.02,40.04,39.99,40.01,154197.0,39.0414,39.0609,39.0121,39.0316,154197.0
2024-08-20 11:30:00,40.01,40.08,39.99,40.04,434305.0,39.0316,39.0999,39.0121,39.0609,434305.0
2024-08-20 11:40:00,40.05,40.11,40.04,40.09,183355.0,39.0707,39.1292,39.0609,39.1097,183355.0
2024-08-20 11:50:00,40.08,40.18,40.04,40.17,124167.0,39.0999,39.1975,39.0609,39.1877,124167.0
2024-08-20 12:00:00,40.16,40.2,40.15,40.16,113169.0,39.178,39.217,39.1682,39.178,113169.0
2024-08-20 12:10:00,40.16,40.16,40.09,40.1,132718.0,39.178,39.178,39.1097,39.1194,132718.0
2024-08-20 12:20:00,40.1,40.12,40.06,40.07,79801.0,39.1194,39.1389,39.0804,39.0902,79801.0
2024-08-20 12:30:00,40.07,40.11,40.06,40.09,106680.0,39.0902,39.1292,39.0804,39.1097,106680.0
2024-08-20 12:40:00,40.1,40.1,40.03,40.05,49925.0,39.1194,39.1194,39.0511,39.0707,49925.0
2024-08-20 12:50:00,40.05,40.08,40.04,40.05,59509.0,39.0707,39.0999,39.0609,39.0707,59509.0
2024-08-20 13:00:00,40.05,40.06,39.99,40.02,90777.0,39.0707,39.0804,39.0121,39.0414,90777.0
2024-08-20 13:10:00,40.01,40.03,39.98,40.01,76511.0,39.0316,39.0511,39.0024,39.0316,76511.0
2024-08-20 13:20:00,40.0,40.04,39.99,40.02,179043.0,39.0219,39.0609,39.0121,39.0414,179043.0
2024-08-20 13:30:00,40.03,40.04,39.99,40.03,83427.0,39.0511,39.0609,39.0121,39.0511,83427.0
2024-08-20 13:40:00,40.04,40.1,40.02,40.08,219857.0,39.0609,39.1194,39.0414,39.0999,219857.0
2024-08-20 13:50:00,40.08,40.14,40.08,40.14,90915.0,39.0999,39.1585,39.0999,39.1585,90915.0
2024-08-20 14:00:00,40.14,40.16,40.1,40.13,73514.0,39.1585,39.178,39.1194,39.1487,73514.0
2024-08-20 14:10:00,40.13,40.18,40.12,40.16,125609.0,39.1487,39.1975,39.1389,39.178,125609.0
2024-08-20 14:20:00,40.16,40.22,40.15,40.16,124602.0,39.178,39.2365,39.1682,39.178,124602.0
2024-08-20 14:30:00,40.15,40.16,40.07,40.08,133948.0,39.1682,39.178,39.0902,39.0999,133948.0
2024-08-20 14:40:00,40.07,40.09,40.0,40.05,113123.0,39.0902,39.1097,39.0219,39.0707,113123.0
2024-08-20 14:50:00,40.06,40.09,40.04,40.05,89165.0,39.0804,39.1097,39.0609,39.0707,89165.0
2024-08-20 15:00:00,40.06,40.1,40.03,40.08,107700.0,39.0804,39.1194,39.0511,39.0999,107700.0
2024-08-20 15:10:00,40.08,40.11,40.06,40.09,82871.0,39.0999,39.1292,39.0804,39.1097,82871.0
2024-08-20 15:20:00,40.08,40.1,40.06,40.08,108615.0,39.0999,39.1194,39.0804,39.0999,108615.0
2024-08-20 15:30:00,40.08,40.15,40.06,40.12,210871.0,39.0999,39.1682,39.0804,39.1389,210871.0
2024-08-20 15:40:00,40.12,40.14,40.07,40.08,172130.0,39.1389,39.1585,39.0902,39.0999,172130.0
2024-08-20 15:50:00,40.07,40.12,40.0,40.03,896842.0,39.0902,39.1389,39.0219,39.0511,896842.0
2024-08-21 09:30:00,40.23,40.3,40.01,40.08,270167.0,39.2463,39.3145,39.0316,39.0999,270167.0
2024-08-21 09:40:00,40.08,40.15,40.01,40.01,362997.0,39.0999,39.1682,39.0316,39.0316,362997.0
2024-08-21 09:50:00,40.01,40.12,40.0,40.06,66928.0,39.0316,39.1389,39.0219,39.0804,66928.0
2024-08-21 10:00:00,40.05,40.06,39.93,39.94,98915.0,39.0707,39.0804,38.9536,38.9633,98915.0
2024-08-21 10:10:00,39.94,40.05,39.92,40.05,146472.0,38.9633,39.0707,38.9438,39.0707,146472.0
2024-08-21 10:20:00,40.04,40.08,39.98,39.98,90362.0,39.0609,39.0999,39.0024,39.0024,90362.0
2024-08-21 10:30:00,39.99,40.07,39.97,40.04,97762.0,39.0121,39.0902,38.9926,39.0609,97762.0
2024-08-21 10:40:00,40.04,40.12,40.03,40.04,116232.0,39.0609,39.1389,39.0511,39.0609,116232.0
2024-08-21 10:50:00,40.05,40.05,39.9,39.95,164052.0,39.0707,39.0707,38.9243,38.9731,164052.0
2024-08-21 11:00:00,39.95,39.96,39.9,39.92,110937.0,38.9731,38.9829,38.9243,38.9438,110937.0
2024-08-21 11:10:00,39.92,40.03,39.91,40.01,84706.0,38.9438,39.0511,38.9341,39.0316,84706.0
2024-08-21 11:20:00,40.01,40.01,39.98,40.0,63900.0,39.0316,39.0316,39.0024,39.0219,63900.0
2024-08-21 11:30:00,40.0,40.03,39.95,39.97,84787.0,39.0219,39.0511,38.9731,38.9926,84787.0
2024-08-21 11:40:00,39.98,40.01,39.91,39.91,80429.0,39.0024,39.0316,38.9341,38.9341,80429.0
2024-08-21 11:50:00,39.91,39.92,39.85,39.87,107389.0,38.9341,38.9438,38.8755,38.8951,107389.0
2024-08-21 12:00:00,39.87,39.88,39.82,39.88,115209.0,38.8951,38.9048,38.8463,38.9048,115209.0
2024-08-21 12:10:00,39.88,39.91,39.87,39.89,88707.0,38.9048,38.9341,38.8951,38.9146,88707.0
2024-08-21 12:20:00,39.89,39.94,39.88,39.91,52516.0,38.9146,38.9633,38.9048,38.9341,52516.0
2024-08-21 12:30:00,39.91,40.01,39.91,39.98,79501.0,38.9341,39.0316,38.9341,39.0024,79501.0
2024-08-21 12:40:00,39.98,40.0,39.95,39.99,77530.0,39.0024,39.0219,38.9731,39.0121,77530.0
2024-08-21 12:50:00,40.0,40.0,39.93,39.94,84427.0,39.0219,39.0219,38.9536,38.9633,84427.0
2024-08-21 13:00:00,39.94,39.97,39.89,39.9,65810.0,38.9633,38.9926,38.9146,38.9243,65810.0
2024-08-21 13:10:00,39.9,39.95,39.87,39.93,85496.0,38.9243,38.9731,38.8951,38.9536,85496.0
2024-08-21 13:20:00,39.93,39.94,39.87,39.88,63477.0,38.9536,38.9633,38.8951,38.9048,63477.0
2024-08-21 13:30:00,39.88,39.88,39.8,39.83,142535.0,38.9048,38.9048,38.8268,38.856,142535.0
2024-08-21 13:40:00,39.84,39.89,39.82,39.87,122333.0,38.8658,38.9146,38.8463,38.8951,122333.0
2024-08-21 13:50:00,39.87,39.94,39.85,39.91,96837.0,38.8951,38.9633,38.8755,38.9341,96837.0
2024-08-21 14:00:00,39.91,39.96,39.83,39.84,116692.0,38.9341,38.9829,38.856,38.8658,116692.0
2024-08-21 14:10:00,39.83,39.89,39.81,39.88,111432.0,38.856,38.9146,38.8365,38.9048,111432.0
2024-08-21 14:20:00,39.88,39.94,39.84,39.93,137528.0,38.9048,38.9633,38.8658,38.9536,137528.0
2024-08-21 14:30:00,39.94,39.96,39.9,39.93,172531.0,38.9633,38.9829,38.9243,38.9536,172531.0
2024-08-21 14:40:00,39.94,39.96,39.91,39.95,150478.0,38.9633,38.9829,38.9341,38.9731,150478.0
2024-08-21 14:50:00,39.95,39.99,39.92,39.96,378014.0,38.9731,39.0121,38.9438,38.9829,378014.0
2024-08-21 15:00:00,39.96,39.96,39.87,39.91,140644.0,38.9829,38.9829,38.8951,38.9341,140644.0
2024-08-21 15:10:00,39.91,39.96,39.89,39.93,148557.0,38.9341,38.9829,38.9146,38.9536,148557.0
2024-08-21 15:20:00,39.93,39.94,39.87,39.93,162170.0,38.9536,38.9633,38.8951,38.9536,162170.0
2024-08-21 15:30:00,39.93,39.94,39.89,39.93,153473.0,38.9536,38.9633,38.9146,38.9536,153473.0
2024-08-21 15:40:00,39.93,39.94,39.86,39.9,231114.0,38.9536,38.9633,38.8853,38.9243,231114.0
2024-08-21 15:50:00,39.91,39.94,39.84,39.93,889568.0,38.9341,38.9633,38.8658,38.9536,889568.0
2024-08-22 09:30:00,40.1,40.1,39.63,39.66,387983.0,39.1194,39.1194,38.6609,38.6902,387983.0
2024-08-22 09:40:00,39.66,39.8,39.65,39.76,206269.0,38.6902,38.8268,38.6804,38.7877,206269.0
2024-08-22 09:50:00,39.75,39.78,39.63,39.65,125239.0,38.778,38.8073,38.6609,38.6804,125239.0
2024-08-22 10:00:00,39.65,39.68,39.58,39.66,174520.0,38.6804,38.7097,38.6121,38.6902,174520.0
2024-08-22 10:10:00,39.66,39.75,39.63,39.64,112567.0,38.6902,38.778,38.6609,38.6707,112567.0
2024-08-22 10:20:00,39.63,39.67,39.54,39.6,168832.0,38.6609,38.6999,38.5731,38.6317,168832.0
2024-08-22 10:30:00,39.59,39.66,39.55,39.6,219010.0,38.6219,38.6902,38.5829,38.6317,219010.0
2024-08-22 10:40:00,39.6,39.69,39.59,39.68,105219.0,38.6317,38.7195,38.6219,38.7097,105219.0
2024-08-22 10:50:00,39.68,39.72,39.67,39.68,80374.0,38.7097,38.7487,38.6999,38.7097,80374.0
2024-08-22 11:00:00,39.68,39.71,39.63,39.63,76110.0,38.7097,38.739,38.6609,38.6609,76110.0
2024-08-22 11:10:00,39.64,39.67,39.6,39.63,83736.0,38.6707,38.6999,38.6317,38.6609,83736.0
2024-08-22 11:20:00,39.63,39.63,39.53,39.59,190294.0,38.6609,38.6609,38.5634,38.6219,190294.0
2024-08-22 11:30:00,39.58,39.66,39.58,39.62,92465.0,38.6121,38.6902,38.6121,38.6512,92465.0
2024-08-22 11:40:00,39.62,39.64,39.53,39.55,105030.0,38.6512,38.6707,38.5634,38.5829,105030.0
2024-08-22 11:50:00,39.55,39.56,39.48,39.48,125652.0,38.5829,38.5926,38.5146,38.5146,125652.0
2024-08-22 12:00:00,39.49,39.5,39.44,39.46,76232.0,38.5243,38.5341,38.4756,38.4951,76232.0
2024-08-22 12:10:00,39.46,39.47,39.42,39.46,76411.0,38.4951,38.5048,38.4561,38.4951,76411.0
2024-08-22 12:20:00,39.46,39.5,39.44,39.47,76839.0,38.4951,38.5341,38.4756,38.5048,76839.0
2024-08-22 12:30:00,39.46,39.49,39.45,39.48,60428.0,38.4951,38.5243,38.4853,38.5146,60428.0
2024-08-22 12:40:00,39.49,39.51,39.43,39.45,73763.0,38.5243,38.5439,38.4658,38.4853,73763.0
2024-08-22 12:50:00,39.45,39.45,39.35,39.35,82022.0,38.4853,38.4853,38.3878,38.3878,82022.0
2024-08-22 13:00:00,39.35,39.43,39.34,39.43,86165.0,38.3878,38.4658,38.378,38.4658,86165.0
2024-08-22 13:10:00,39.42,39.46,39.36,39.41,63456.0,38.4561,38.4951,38.3975,38.4463,63456.0
2024-08-22 13:20:00,39.41,39.42,39.36,39.36,62354.0,38.4463,38.4561,38.3975,38.3975,62354.0
2024-08-22 13:30:00,39.36,39.36,39.29,39.34,97649.0,38.3975,38.3975,38.3292,38.378,97649.0
2024-08-22 13:40:00,39.34,39.37,39.33,39.37,89337.0,38.378,38.4073,38.3683,38.4073,89337.0
2024-08-22 13:50:00,39.37,39.38,39.18,39.21,151015.0,38.4073,38.417,38.2219,38.2512,151015.0
2024-08-22 14:00:00,39.2,39.26,39.18,39.26,85306.0,38.2414,38.3,38.2219,38.3,85306.0
2024-08-22 14:10:00,39.26,39.34,39.23,39.33,72845.0,38.3,38.378,38.2707,38.3683,72845.0
2024-08-22 14:20:00,39.33,39.34,39.27,39.31,98549.0,38.3683,38.378,38.3097,38.3487,98549.0
2024-08-22 14:30:00,39.31,39.34,39.27,39.29,87101.0,38.3487,38.378,38.3097,38.3292,87101.0
2024-08-22 14:40:00,39.29,39.32,39.25,39.27,75541.0,38.3292,38.3585,38.2902,38.3097,75541.0
2024-08-22 14:50:00,39.27,39.31,39.25,39.26,74063.0,38.3097,38.3487,38.2902,38.3,74063.0
2024-08-22 15:00:00,39.26,39.31,39.23,39.29,89340.0,38.3,38.3487,38.2707,38.3292,89340.0
2024-08-22 15:10:00,39.29,39.33,39.27,39.32,131607.0,38.3292,38.3683,38.3097,38.3585,131607.0
2024-08-22 15:20:00,39.32,39.36,39.26,39.36,231696.0,38.3585,38.3975,38.3,38.3975,231696.0
2024-08-22 15:30:00,39.36,39.43,39.34,39.43,128975.0,38.3975,38.4658,38.378,38.4658,128975.0
2024-08-22 15:40:00,39.42,39.46,39.41,39.46,213007.0,38.4561,38.4951,38.4463,38.4951,213007.0
2024-08-22 15:50:00,39.46,39.5,39.35,39.42,1013280.0,38.4951,38.5341,38.3878,38.4561,1013280.0
2024-08-23 09:30:00,39.63,39.78,39.53,39.54,264834.0,38.6609,38.8073,38.5634,38.5731,264834.0
2024-08-23 09:40:00,39.53,39.61,39.49,39.56,80068.0,38.5634,38.6414,38.5243,38.5926,80068.0
2024-08-23 09:50:00,39.55,39.64,39.5,39.54,130747.0,38.5829,38.6707,38.5341,38.5731,130747.0
2024-08-23 10:00:00,39.54,39.72,39.53,39.7,207084.0,38.5731,38.7487,38.5634,38.7292,207084.0
2024-08-23 10:10:00,39.71,39.79,39.66,39.71,151138.0,38.739,38.817,38.6902,38.739,151138.0
2024-08-23 10:20:00,39.7,39.84,39.66,39.78,138714.0,38.7292,38.8658,38.6902,38.8073,138714.0
2024-08-23 10:30:00,39.78,39.82,39.75,39.77,121594.0,38.8073,38.8463,38.778,38.7975,121594.0
2024-08-23 10:40:00,39.77,39.8,39.64,39.66,158759.0,38.7975,38.8268,38.6707,38.6902,158759.0
2024-08-23 10:50:00,39.66,39.72,39.64,39.65,134769.0,38.6902,38.7487,38.6707,38.6804,134769.0
2024-08-23 11:00:00,39.65,39.73,39.64,39.72,116972.0,38.6804,38.7585,38.6707,38.7487,116972.0
2024-08-23 11:10:00,39.72,39.83,39.64,39.8,177463.0,38.7487,38.856,38.6707,38.8268,177463.0
2024-08-23 11:20:00,39.81,39.82,39.68,39.73,101382.0,38.8365,38.8463,38.7097,38.7585,101382.0
2024-08-23 11:30:00,39.73,39.8,39.73,39.78,79467.0,38.7585,38.8268,38.7585,38.8073,79467.0
2024-08-23 11:40:00,39.77,39.84,39.71,39.76,79686.0,38.7975,38.8658,38.739,38.7877,79686.0
2024-08-23 11:50:00,39.75,39.76,39.69,39.7,61321.0,38.778,38.7877,38.7195,38.7292,61321.0
2024-08-23 12:00:00,39.71,39.71,39.64,39.68,116967.0,38.739,38.739,38.6707,38.7097,116967.0
2024-08-23 12:10:00,39.68,39.71,39.64,39.67,52682.0,38.7097,38.739,38.6707,38.6999,52682.0
2024-08-23 12:20:00,39.68,39.68,39.58,39.62,78492.0,38.7097,38.7097,38.6121,38.6512,78492.0
2024-08-23 12:30:00,39.62,39.71,39.62,39.71,48123.0,38.6512,38.739,38.6512,38.739,48123.0
2024-08-23 12:40:00,39.7,39.71,39.59,39.66,81942.0,38.7292,38.739,38.6219,38.6902,81942.0
2024-08-23 12:50:00,39.66,39.81,39.66,39.77,69581.0,38.6902,38.8365,38.6902,38.7975,69581.0
2024-08-23 13:00:00,39.77,39.78,39.7,39.72,64067.0,38.7975,38.8073,38.7292,38.7487,64067.0
2024-08-23 13:10:00,39.73,39.76,39.72,39.73,42693.0,38.7585,38.7877,38.7487,38.7585,42693.0
2024-08-23 13:20:00,39.74,39.8,39.74,39.78,49011.0,38.7682,38.8268,38.7682,38.8073,49011.0
2024-08-23 13:30:00,39.78,39.81,39.74,39.77,49659.0,38.8073,38.8365,38.7682,38.7975,49659.0
2024-08-23 13:40:00,39.77,39.82,39.75,39.8,56690.0,38.7975,38.8463,38.778,38.8268,56690.0
2024-08-23 13:50:00,39.8,39.84,39.78,39.83,148094.0,38.8268,38.8658,38.8073,38.856,148094.0
2024-08-23 14:00:00,39.83,39.84,39.77,39.79,147607.0,38.856,38.8658,38.7975,38.817,147607.0
2024-08-23 14:10:00,39.79,39.83,39.78,39.82,58872.0,38.817,38.856,38.8073,38.8463,58872.0
2024-08-23 14:20:00,39.83,39.88,39.81,39.86,73348.0,38.856,38.9048,38.8365,38.8853,73348.0
2024-08-23 14:30:00,39.87,39.87,39.83,39.84,72519.0,38.8951,38.8951,38.856,38.8658,72519.0
2024-08-23 14:40:00,39.84,39.89,39.83,39.85,63650.0,38.8658,38.9146,38.856,38.8755,63650.0
2024-08-23 14:50:00,39.86,39.87,39.84,39.86,61741.0,38.8853,38.8951,38.8658,38.8853,61741.0
2024-08-23 15:00:00,39.86,39.88,39.83,39.87,102764.0,38.8853,38.9048,38.856,38.8951,102764.0
2024-08-23 15:10:00,39.87,39.93,39.86,39.91,145990.0,38.8951,38.9536,38.8853,38.9341,145990.0
2024-08-23 15:20:00,39.91,39.94,39.88,39.92,114007.0,38.9341,38.9633,38.9048,38.9438,114007.0
2024-08-23 15:30:00,39.92,39.92,39.83,39.83,190936.0,38.9438,38.9438,38.856,38.856,190936.0
2024-08-23 15:40:00,39.84,39.87,39.78,39.86,197776.0,38.8658,38.8951,38.8073,38.8853,197776.0
2024-08-23 15:50:00,39.86,39.89,39.79,39.81,853525.0,38.8853,38.9146,38.817,38.8365,853525.0
2024-08-26 09:30:00,40.0,40.26,39.86,40.24,302325.0,39.0219,39.2755,38.8853,39.256,302325.0
2024-08-26 09:40:00,40.24,40.29,40.14,40.28,111695.0,39.256,39.3048,39.1585,39.295,111695.0
2024-08-26 09:50:00,40.29,40.41,40.26,40.38,117639.0,39.3048,39.4219,39.2755,39.3926,117639.0
2024-08-26 10:00:00,40.39,40.44,40.25,40.31,204109.0,39.4023,39.4511,39.2658,39.3243,204109.0
2024-08-26 10:10:00,40.3,40.38,40.3,40.32,184800.0,39.3145,39.3926,39.3145,39.3341,184800.0
2024-08-26 10:20:00,40.33,40.41,40.28,40.39,90161.0,39.3438,39.4219,39.295,39.4023,90161.0
2024-08-26 10:30:00,40.39,40.43,40.35,40.43,103705.0,39.4023,39.4414,39.3633,39.4414,103705.0
2024-08-26 10:40:00,40.42,40.44,40.38,40.44,154627.0,39.4316,39.4511,39.3926,39.4511,154627.0
2024-08-26 10:50:00,40.44,40.46,40.32,40.34,163108.0,39.4511,39.4706,39.3341,39.3536,163108.0
2024-08-26 11:00:00,40.34,40.39,40.3,40.34,96771.0,39.3536,39.4023,39.3145,39.3536,96771.0
2024-08-26 11:10:00,40.35,40.35,40.29,40.34,95676.0,39.3633,39.3633,39.3048,39.3536,95676.0
2024-08-26 11:20:00,40.34,40.38,40.31,40.34,151829.0,39.3536,39.3926,39.3243,39.3536,151829.0
2024-08-26 11:30:00,40.34,40.35,40.26,40.34,119231.0,39.3536,39.3633,39.2755,39.3536,119231.0
2024-08-26 11:40:00,40.34,40.4,40.32,40.39,199245.0,39.3536,39.4121,39.3341,39.4023,199245.0
2024-08-26 11:50:00,40.39,40.4,40.33,40.37,275626.0,39.4023,39.4121,39.3438,39.3828,275626.0
2024-08-26 12:00:00,40.36,40.42,40.34,40.41,102223.0,39.3731,39.4316,39.3536,39.4219,102223.0
2024-08-26 12:10:00,40.41,40.44,40.35,40.41,213688.0,39.4219,39.4511,39.3633,39.4219,213688.0
2024-08-26 12:20:00,40.41,40.42,40.36,40.4,100226.0,39.4219,39.4316,39.3731,39.4121,100226.0
2024-08-26 12:30:00,40.4,40.4,40.34,40.38,80138.0,39.4121,39.4121,39.3536,39.3926,80138.0
2024-08-26 12:40:00,40.38,40.38,40.34,40.34,77124.0,39.3926,39.3926,39.3536,39.3536,77124.0
2024-08-26 12:50:00,40.35,40.4,40.33,40.4,110465.0,39.3633,39.4121,39.3438,39.4121,110465.0
2024-08-26 13:00:00,40.4,40.41,40.32,40.37,94365.0,39.4121,39.4219,39.3341,39.3828,94365.0
2024-08-26 13:10:00,40.37,40.39,40.33,40.34,94897.0,39.3828,39.4023,39.3438,39.3536,94897.0
2024-08-26 13:20:00,40.34,40.35,40.28,40.3,133504.0,39.3536,39.3633,39.295,39.3145,133504.0
2024-08-26 13:30:00,40.3,40.34,40.29,40.3,110841.0,39.3145,39.3536,39.3048,39.3145,110841.0
2024-08-26 13:40:00,40.3,40.3,40.24,40.28,92112.0,39.3145,39.3145,39.256,39.295,92112.0
2024-08-26 13:50:00,40.27,40.29,40.24,40.27,99318.0,39.2853,39.3048,39.256,39.2853,99318.0
2024-08-26 14:00:00,40.28,40.34,40.28,40.3,117433.0,39.295,39.3536,39.295,39.3145,117433.0
2024-08-26 14:10:00,40.29,40.34,40.29,40.34,91809.0,39.3048,39.3536,39.3048,39.3536,91809.0
2024-08-26 14:20:00,40.35,40.39,40.34,40.37,85727.0,39.3633,39.4023,39.3536,39.3828,85727.0
2024-08-26 14:30:00,40.37,40.41,40.35,40.4,122416.0,39.3828,39.4219,39.3633,39.4121,122416.0
2024-08-26 14:40:00,40.4,40.43,40.38,40.4,244951.0,39.4121,39.4414,39.3926,39.4121,244951.0
2024-08-26 14:50:00,40.4,40.4,40.36,40.37,74973.0,39.4121,39.4121,39.3731,39.3828,74973.0
2024-08-26 15:00:00,40.36,40.39,40.31,40.34,153061.0,39.3731,39.4023,39.3243,39.3536,153061.0
2024-08-26 15:10:00,40.34,40.35,40.3,40.3,131049.0,39.3536,39.3633,39.3145,39.3145,131049.0
2024-08-26 15:20:00,40.3,40.35,40.22,40.23,183312.0,39.3145,39.3633,39.2365,39.2463,183312.0
2024-08-26 15:30:00,40.23,40.27,40.21,40.25,181885.0,39.2463,39.2853,39.2267,39.2658,181885.0
2024-08-26 15:40:00,40.25,40.26,40.19,40.2,232526.0,39.2658,39.2755,39.2072,39.217,232526.0
2024-08-26 15:50:00,40.19,40.26,40.13,40.26,919951.0,39.2072,39.2755,39.1487,39.2755,919951.0
2024-08-27 09:30:00,40.17,40.35,40.14,40.34,295572.0,39.1877,39.3633,39.1585,39.3536,295572.0
2024-08-27 09:40:00,40.35,40.54,40.34,40.46,206462.0,39.3633,39.5487,39.3536,39.4706,206462.0
2024-08-27 09:50:00,40.46,40.48,40.37,40.39,127547.0,39.4706,39.4901,39.3828,39.4023,127547.0
2024-08-27 10:00:00,40.39,40.42,40.3,40.37,116372.0,39.4023,39.4316,39.3145,39.3828,116372.0
2024-08-27 10:10:00,40.37,40.42,40.31,40.35,184393.0,39.3828,39.4316,39.3243,39.3633,184393.0
2024-08-27 10:20:00,40.36,40.41,40.34,40.37,149483.0,39.3731,39.4219,39.3536,39.3828,149483.0
2024-08-27 10:30:00,40.37,40.49,40.35,40.48,170225.0,39.3828,39.4999,39.3633,39.4901,170225.0
2024-08-27 10:40:00,40.48,40.53,40.47,40.48,128338.0,39.4901,39.5389,39.4804,39.4901,128338.0
2024-08-27 10:50:00,40.48,40.52,40.43,40.46,129904.0,39.4901,39.5292,39.4414,39.4706,129904.0
2024-08-27 11:00:00,40.46,40.5,40.45,40.47,107897.0,39.4706,39.5096,39.4609,39.4804,107897.0
2024-08-27 11:10:00,40.47,40.48,40.43,40.44,113870.0,39.4804,39.4901,39.4414,39.4511,113870.0
2024-08-27 11:20:00,40.44,40.5,40.41,40.41,207511.0,39.4511,39.5096,39.4219,39.4219,207511.0
2024-08-27 11:30:00,40.41,40.42,40.36,40.41,219511.0,39.4219,39.4316,39.3731,39.4219,219511.0
2024-08-27 11:40:00,40.41,40.45,40.38,40.4,261007.0,39.4219,39.4609,39.3926,39.4121,261007.0
2024-08-27 11:50:00,40.4,40.42,40.36,40.4,252276.0,39.4121,39.4316,39.3731,39.4121,252276.0
2024-08-27 12:00:00,40.4,40.45,40.35,40.37,171026.0,39.4121,39.4609,39.3633,39.3828,171026.0
2024-08-27 12:10:00,40.37,40.42,40.35,40.41,82373.0,39.3828,39.4316,39.3633,39.4219,82373.0
2024-08-27 12:20:00,40.41,40.41,40.35,40.36,72388.0,39.4219,39.4219,39.3633,39.3731,72388.0
2024-08-27 12:30:00,40.36,40.4,40.33,40.4,97502.0,39.3731,39.4121,39.3438,39.4121,97502.0
2024-08-27 12:40:00,40.4,40.4,40.35,40.39,88051.0,39.4121,39.4121,39.3633,39.4023,88051.0
2024-08-27 12:50:00,40.39,40.42,40.33,40.33,73232.0,39.4023,39.4316,39.3438,39.3438,73232.0
2024-08-27 13:00:00,40.34,40.35,40.3,40.31,74935.0,39.3536,39.3633,39.3145,39.3243,74935.0
2024-08-27 13:10:00,40.32,40.33,40.26,40.26,161913.0,39.3341,39.3438,39.2755,39.2755,161913.0
2024-08-27 13:20:00,40.27,40.35,40.26,40.33,68307.0,39.2853,39.3633,39.2755,39.3438,68307.0
2024-08-27 13:30:00,40.34,40.35,40.27,40.32,88672.0,39.3536,39.3633,39.2853,39.3341,88672.0
2024-08-27 13:40:00,40.31,40.32,40.26,40.32,116852.0,39.3243,39.3341,39.2755,39.3341,116852.0
2024-08-27 13:50:00,40.32,40.34,40.29,40.33,85568.0,39.3341,39.3536,39.3048,39.3438,85568.0
2024-08-27 14:00:00,40.32,40.36,40.31,40.34,180572.0,39.3341,39.3731,39.3243,39.3536,180572.0
2024-08-27 14:10:00,40.34,40.4,40.33,40.38,88022.0,39.3536,39.4121,39.3438,39.3926,88022.0
2024-08-27 14:20:00,40.38,40.38,40.33,40.37,90488.0,39.3926,39.3926,39.3438,39.3828,90488.0
2024-08-27 14:30:00,40.37,40.38,40.33,40.34,78938.0,39.3828,39.3926,39.3438,39.3536,78938.0
2024-08-27 14:40:00,40.34,40.36,40.3,40.31,100190.0,39.3536,39.3731,39.3145,39.3243,100190.0
2024-08-27 14:50:00,40.32,40.34,40.3,40.31,80800.0,39.3341,39.3536,39.3145,39.3243,80800.0
2024-08-27 15:00:00,40.32,40.38,40.28,40.37,232873.0,39.3341,39.3926,39.295,39.3828,232873.0
2024-08-27 15:10:00,40.37,40.38,40.34,40.35,143029.0,39.3828,39.3926,39.3536,39.3633,143029.0
2024-08-27 15:20:00,40.35,40.42,40.34,40.41,187624.0,39.3633,39.4316,39.3536,39.4219,187624.0
2024-08-27 15:30:00,40.4,40.44,40.38,40.41,192702.0,39.4121,39.4511,39.3926,39.4219,192702.0
2024-08-27 15:40:00,40.41,40.41,40.32,40.34,243583.0,39.4219,39.4219,39.3341,39.3536,243583.0
2024-08-27 15:50:00,40.34,40.36,40.21,40.23,1384344.0,39.3536,39.3731,39.2267,39.2463,1384344.0
2024-08-28 09:30:00,40.27,40.34,40.09,40.16,278211.0,39.2853,39.3536,39.1097,39.178,278211.0
2024-08-28 09:40:00,40.17,40.22,40.08,40.22,137456.0,39.1877,39.2365,39.0999,39.2365,137456.0
2024-08-28 09:50:00,40.22,40.34,40.21,40.31,177695.0,39.2365,39.3536,39.2267,39.3243,177695.0
2024-08-28 10:00:00,40.31,40.31,40.22,40.25,121818.0,39.3243,39.3243,39.2365,39.2658,121818.0
2024-08-28 10:10:00,40.25,40.3,40.23,40.23,109789.0,39.2658,39.3145,39.2463,39.2463,109789.0
2024-08-28 10:20:00,40.23,40.26,40.11,40.16,145225.0,39.2463,39.2755,39.1292,39.178,145225.0
2024-08-28 10:30:00,40.16,40.24,40.14,40.23,88572.0,39.178,39.256,39.1585,39.2463,88572.0
2024-08-28 10:40:00,40.23,40.24,40.17,40.23,103340.0,39.2463,39.256,39.1877,39.2463,103340.0
2024-08-28 10:50:00,40.23,40.24,40.19,40.23,102840.0,39.2463,39.256,39.2072,39.2463,102840.0
2024-08-28 11:00:00,40.22,40.23,40.18,40.23,91588.0,39.2365,39.2463,39.1975,39.2463,91588.0
2024-08-28 11:10:00,40.23,40.28,40.2,40.26,240412.0,39.2463,39.295,39.217,39.2755,240412.0
2024-08-28 11:20:00,40.27,40.34,40.23,40.32,182065.0,39.2853,39.3536,39.2463,39.3341,182065.0
2024-08-28 11:30:00,40.33,40.35,40.26,40.27,151669.0,39.3438,39.3633,39.2755,39.2853,151669.0
2024-08-28 11:40:00,40.28,40.28,40.2,40.22,132210.0,39.295,39.295,39.217,39.2365,132210.0
2024-08-28 11:50:00,40.22,40.24,40.19,40.24,101735.0,39.2365,39.256,39.2072,39.256,101735.0
2024-08-28 12:00:00,40.23,40.27,40.16,40.21,134137.0,39.2463,39.2853,39.178,39.2267,134137.0
2024-08-28 12:10:00,40.21,40.21,40.09,40.09,126504.0,39.2267,39.2267,39.1097,39.1097,126504.0
2024-08-28 12:20:00,40.09,40.1,40.03,40.07,94296.0,39.1097,39.1194,39.0511,39.0902,94296.0
2024-08-28 12:30:00,40.07,40.08,40.03,40.07,86648.0,39.0902,39.0999,39.0511,39.0902,86648.0
2024-08-28 12:40:00,40.06,40.08,40.04,40.05,73176.0,39.0804,39.0999,39.0609,39.0707,73176.0
2024-08-28 12:50:00,40.05,40.07,40.02,40.02,87186.0,39.0707,39.0902,39.0414,39.0414,87186.0
2024-08-28 13:00:00,40.02,40.1,40.02,40.09,68216.0,39.0414,39.1194,39.0414,39.1097,68216.0
2024-08-28 13:10:00,40.1,40.15,40.09,40.09,109184.0,39.1194,39.1682,39.1097,39.1097,109184.0
2024-08-28 13:20:00,40.09,40.11,40.06,40.09,89843.0,39.1097,39.1292,39.0804,39.1097,89843.0
2024-08-28 13:30:00,40.09,40.12,40.06,40.08,107025.0,39.1097,39.1389,39.0804,39.0999,107025.0
2024-08-28 13:40:00,40.08,40.11,40.04,40.05,77861.0,39.0999,39.1292,39.0609,39.0707,77861.0
2024-08-28 13:50:00,40.05,40.07,39.94,39.95,108658.0,39.0707,39.0902,38.9633,38.9731,108658.0
2024-08-28 14:00:00,39.95,40.01,39.91,39.99,90840.0,38.9731,39.0316,38.9341,39.0121,90840.0
2024-08-28 14:10:00,39.99,40.02,39.96,40.02,92724.0,39.0121,39.0414,38.9829,39.0414,92724.0
2024-08-28 14:20:00,40.01,40.02,39.99,40.0,74361.0,39.0316,39.0414,39.0121,39.0219,74361.0
2024-08-28 14:30:00,40.0,40.02,39.98,39.99,104559.0,39.0219,39.0414,39.0024,39.0121,104559.0
2024-08-28 14:40:00,39.98,40.01,39.96,40.0,135677.0,39.0024,39.0316,38.9829,39.0219,135677.0
2024-08-28 14:50:00,40.0,40.03,39.97,40.0,515950.0,39.0219,39.0511,38.9926,39.0219,515950.0
2024-08-28 15:00:00,40.0,40.11,39.98,40.03,391618.0,39.0219,39.1292,39.0024,39.0511,391618.0
2024-08-28 15:10:00,40.03,40.04,39.97,39.99,178205.0,39.0511,39.0609,38.9926,39.0121,178205.0
2024-08-28 15:20:00,40.0,40.04,39.99,40.02,325827.0,39.0219,39.0609,39.0121,39.0414,325827.0
2024-08-28 15:30:00,40.02,40.03,39.96,39.97,286748.0,39.0414,39.0511,38.9829,38.9926,286748.0
2024-08-28 15:40:00,39.96,39.98,39.92,39.94,284987.0,38.9829,39.0024,38.9438,38.9633,284987.0
2024-08-28 15:50:00,39.95,40.04,39.91,39.92,1265344.0,38.9731,39.0609,38.9341,38.9438,1265344.0
2024-08-29 09:30:00,40.03,40.08,39.71,39.77,630736.0,39.0511,39.0999,38.739,38.7975,630736.0
2024-08-29 09:40:00,39.77,39.87,39.64,39.64,176489.0,38.7975,38.8951,38.6707,38.6707,176489.0
2024-08-29 09:50:00,39.65,39.73,39.5,39.69,314019.0,38.6804,38.7585,38.5341,38.7195,314019.0
2024-08-29 10:00:00,39.7,39.86,39.69,39.82,257766.0,38.7292,38.8853,38.7195,38.8463,257766.0
2024-08-29 10:10:00,39.82,39.99,39.81,39.98,194676.0,38.8463,39.0121,38.8365,39.0024,194676.0
2024-08-29 10:20:00,39.97,40.01,39.95,40.0,225559.0,38.9926,39.0316,38.9731,39.0219,225559.0
2024-08-29 10:30:00,40.0,40.04,39.97,40.02,137574.0,39.0219,39.0609,38.9926,39.0414,137574.0
2024-08-29 10:40:00,40.02,40.02,39.91,39.96,142532.0,39.0414,39.0414,38.9341,38.9829,142532.0
2024-08-29 10:50:00,39.96,39.99,39.88,39.89,141260.0,38.9829,39.0121,38.9048,38.9146,141260.0
2024-08-29 11:00:00,39.9,39.92,39.86,39.89,93449.0,38.9243,38.9438,38.8853,38.9146,93449.0
2024-08-29 11:10:00,39.9,39.9,39.81,39.83,93303.0,38.9243,38.9243,38.8365,38.856,93303.0
2024-08-29 11:20:00,39.83,39.87,39.76,39.84,138915.0,38.856,38.8951,38.7877,38.8658,138915.0
2024-08-29 11:30:00,39.84,39.86,39.75,39.79,138379.0,38.8658,38.8853,38.778,38.817,138379.0
2024-08-29 11:40:00,39.79,39.81,39.74,39.78,183650.0,38.817,38.8365,38.7682,38.8073,183650.0
2024-08-29 11:50:00,39.78,39.79,39.72,39.74,182983.0,38.8073,38.817,38.7487,38.7682,182983.0
2024-08-29 12:00:00,39.75,39.77,39.73,39.74,161543.0,38.778,38.7975,38.7585,38.7682,161543.0
2024-08-29 12:10:00,39.75,39.79,39.74,39.79,150112.0,38.778,38.817,38.7682,38.817,150112.0
2024-08-29 12:20:00,39.79,39.85,39.78,39.79,84209.0,38.817,38.8755,38.8073,38.817,84209.0
2024-08-29 12:30:00,39.79,39.84,39.78,39.84,116105.0,38.817,38.8658,38.8073,38.8658,116105.0
2024-08-29 12:40:00,39.84,39.93,39.8,39.89,221635.0,38.8658,38.9536,38.8268,38.9146,221635.0
2024-08-29 12:50:00,39.89,39.93,39.86,39.91,80608.0,38.9146,38.9536,38.8853,38.9341,80608.0
2024-08-29 13:00:00,39.91,39.91,39.86,39.87,51044.0,38.9341,38.9341,38.8853,38.8951,51044.0
2024-08-29 13:10:00,39.87,39.88,39.76,39.76,128937.0,38.8951,38.9048,38.7877,38.7877,128937.0
2024-08-29 13:20:00,39.76,39.78,39.72,39.73,145179.0,38.7877,38.8073,38.7487,38.7585,145179.0
2024-08-29 13:30:00,39.73,39.78,39.72,39.78,231700.0,38.7585,38.8073,38.7487,38.8073,231700.0
2024-08-29 13:40:00,39.78,39.8,39.75,39.77,252678.0,38.8073,38.8268,38.778,38.7975,252678.0
2024-08-29 13:50:00,39.77,39.8,39.75,39.77,216541.0,38.7975,38.8268,38.778,38.7975,216541.0
2024-08-29 14:00:00,39.77,39.84,39.74,39.79,370154.0,38.7975,38.8658,38.7682,38.817,370154.0
2024-08-29 14:10:00,39.78,39.81,39.73,39.75,246424.0,38.8073,38.8365,38.7585,38.778,246424.0
2024-08-29 14:20:00,39.76,39.76,39.64,39.65,345579.0,38.7877,38.7877,38.6707,38.6804,345579.0
2024-08-29 14:30:00,39.65,39.67,39.53,39.54,330212.0,38.6804,38.6999,38.5634,38.5731,330212.0
2024-08-29 14:40:00,39.53,39.56,39.49,39.54,378241.0,38.5634,38.5926,38.5243,38.5731,378241.0
2024-08-29 14:50:00,39.53,39.53,39.48,39.52,275187.0,38.5634,38.5634,38.5146,38.5536,275187.0
2024-08-29 15:00:00,39.51,39.52,39.46,39.51,199343.0,38.5439,38.5536,38.4951,38.5439,199343.0
2024-08-29 15:10:00,39.51,39.54,39.49,39.52,395888.0,38.5439,38.5731,38.5243,38.5536,395888.0
2024-08-29 15:20:00,39.51,39.58,39.45,39.58,400637.0,38.5439,38.6121,38.4853,38.6121,400637.0
2024-08-29 15:30:00,39.59,39.6,39.54,39.55,338592.0,38.6219,38.6317,38.5731,38.5829,338592.0
2024-08-29 15:40:00,39.55,39.6,39.43,39.45,533591.0,38.5829,38.6317,38.4658,38.4853,533591.0
2024-08-29 15:50:00,39.44,39.58,39.39,39.45,2057089.0,38.4756,38.6121,38.4268,38.4853,2057089.0
2024-08-30 09:30:00,39.76,39.76,39.35,39.53,426390.0,38.7877,38.7877,38.3878,38.5634,426390.0
2024-08-30 09:40:00,39.52,39.55,39.46,39.49,206430.0,38.5536,38.5829,38.4951,38.5243,206430.0
2024-08-30 09:50:00,39.49,39.52,39.43,39.46,312979.0,38.5243,38.5536,38.4658,38.4951,312979.0
2024-08-30 10:00:00,39.47,39.52,39.38,39.44,304136.0,38.5048,38.5536,38.417,38.4756,304136.0
2024-08-30 10:10:00,39.45,39.51,39.43,39.47,181616.0,38.4853,38.5439,38.4658,38.5048,181616.0
2024-08-30 10:20:00,39.47,39.48,39.38,39.4,152135.0,38.5048,38.5146,38.417,38.4365,152135.0
2024-08-30 10:30:00,39.41,39.41,39.35,39.38,162502.0,38.4463,38.4463,38.3878,38.417,162502.0
2024-08-30 10:40:00,39.38,39.39,39.28,39.33,211222.0,38.417,38.4268,38.3195,38.3683,211222.0
2024-08-30 10:50:00,39.33,39.33,39.22,39.23,232094.0,38.3683,38.3683,38.2609,38.2707,232094.0
2024-08-30 11:00:00,39.23,39.28,39.2,39.27,179714.0,38.2707,38.3195,38.2414,38.3097,179714.0
2024-08-30 11:10:00,39.26,39.28,39.21,39.22,108072.0,38.3,38.3195,38.2512,38.2609,108072.0
2024-08-30 11:20:00,39.22,39.28,39.21,39.27,163492.0,38.2609,38.3195,38.2512,38.3097,163492.0
2024-08-30 11:30:00,39.27,39.28,39.17,39.22,203908.0,38.3097,38.3195,38.2122,38.2609,203908.0
2024-08-30 11:40:00,39.23,39.27,39.21,39.23,185211.0,38.2707,38.3097,38.2512,38.2707,185211.0
2024-08-30 11:50:00,39.23,39.27,39.18,39.26,237091.0,38.2707,38.3097,38.2219,38.3,237091.0
2024-08-30 12:00:00,39.26,39.31,39.24,39.29,242953.0,38.3,38.3487,38.2805,38.3292,242953.0
2024-08-30 12:10:00,39.29,39.33,39.27,39.3,238322.0,38.3292,38.3683,38.3097,38.339,238322.0
2024-08-30 12:20:00,39.3,39.32,39.24,39.25,146711.0,38.339,38.3585,38.2805,38.2902,146711.0
2024-08-30 12:30:00,39.25,39.26,39.18,39.21,188900.0,38.2902,38.3,38.2219,38.2512,188900.0
2024-08-30 12:40:00,39.21,39.25,39.2,39.25,109988.0,38.2512,38.2902,38.2414,38.2902,109988.0
2024-08-30 12:50:00,39.25,39.28,39.24,39.26,121096.0,38.2902,38.3195,38.2805,38.3,121096.0
2024-08-30 13:00:00,39.26,39.32,39.25,39.29,134571.0,38.3,38.3585,38.2902,38.3292,134571.0
2024-08-30 13:10:00,39.28,39.31,39.26,39.27,156243.0,38.3195,38.3487,38.3,38.3097,156243.0
2024-08-30 13:20:00,39.27,39.29,39.25,39.27,120214.0,38.3097,38.3292,38.2902,38.3097,120214.0
2024-08-30 13:30:00,39.27,39.34,39.27,39.28,128138.0,38.3097,38.378,38.3097,38.3195,128138.0
2024-08-30 13:40:00,39.28,39.33,39.26,39.27,203660.0,38.3195,38.3683,38.3,38.3097,203660.0
2024-08-30 13:50:00,39.27,39.31,39.23,39.3,150592.0,38.3097,38.3487,38.2707,38.339,150592.0
2024-08-30 14:00:00,39.3,39.34,39.28,39.32,214804.0,38.339,38.378,38.3195,38.3585,214804.0
2024-08-30 14:10:00,39.32,39.34,39.29,39.3,98826.0,38.3585,38.378,38.3292,38.339,98826.0
2024-08-30 14:20:00,39.29,39.31,39.27,39.27,107642.0,38.3292,38.3487,38.3097,38.3097,107642.0
2024-08-30 14:30:00,39.27,39.33,39.27,39.33,125268.0,38.3097,38.3683,38.3097,38.3683,125268.0
2024-08-30 14:40:00,39.33,39.36,39.3,39.36,159216.0,38.3683,38.3975,38.339,38.3975,159216.0
2024-08-30 14:50:00,39.36,39.37,39.3,39.3,224342.0,38.3975,38.4073,38.339,38.339,224342.0
2024-08-30 15:00:00,39.31,39.37,39.29,39.34,162331.0,38.3487,38.4073,38.3292,38.378,162331.0
2024-08-30 15:10:00,39.34,39.39,39.31,39.39,205691.0,38.378,38.4268,38.3487,38.4268,205691.0
2024-08-30 15:20:00,39.39,39.43,39.38,39.41,324960.0,38.4268,38.4658,38.417,38.4463,324960.0
2024-08-30 15:30:00,39.42,39.44,39.38,39.41,545908.0,38.4561,38.4756,38.417,38.4463,545908.0
2024-08-30 15:40:00,39.4,39.47,39.39,39.41,477498.0,38.4365,38.5048,38.4268,38.4463,477498.0
2024-08-30 15:50:00,39.42,39.62,39.39,39.57,3328350.0,38.4561,38.6512,38.4268,38.6024,3328350.0
2024-09-03 09:30:00,39.67,39.81,39.41,39.45,535159.0,38.6999,38.8365,38.4463,38.4853,535159.0
2024-09-03 09:40:00,39.45,39.66,39.44,39.65,351706.0,38.4853,38.6902,38.4756,38.6804,351706.0
2024-09-03 09:50:00,39.65,39.77,39.61,39.77,429231.0,38.6804,38.7975,38.6414,38.7975,429231.0
2024-09-03 10:00:00,39.76,39.81,39.71,39.75,428209.0,38.7877,38.8365,38.739,38.778,428209.0
2024-09-03 10:10:00,39.75,39.8,39.72,39.74,400586.0,38.778,38.8268,38.7487,38.7682,400586.0
2024-09-03 10:20:00,39.75,39.8,39.69,39.75,323828.0,38.778,38.8268,38.7195,38.778,323828.0
2024-09-03 10:30:00,39.75,39.75,39.65,39.68,231309.0,38.778,38.778,38.6804,38.7097,231309.0
2024-09-03 10:40:00,39.69,39.73,39.64,39.71,190065.0,38.7195,38.7585,38.6707,38.739,190065.0
2024-09-03 10:50:00,39.71,39.8,39.69,39.8,433308.0,38.739,38.8268,38.7195,38.8268,433308.0
2024-09-03 11:00:00,39.8,39.81,39.67,39.68,222410.0,38.8268,38.8365,38.6999,38.7097,222410.0
2024-09-03 11:10:00,39.68,39.68,39.61,39.66,123608.0,38.7097,38.7097,38.6414,38.6902,123608.0
2024-09-03 11:20:00,39.66,39.73,39.63,39.7,163851.0,38.6902,38.7585,38.6609,38.7292,163851.0
2024-09-03 11:30:00,39.7,39.7,39.59,39.6,140570.0,38.7292,38.7292,38.6219,38.6317,140570.0
2024-09-03 11:40:00,39.6,39.62,39.56,39.62,139199.0,38.6317,38.6512,38.5926,38.6512,139199.0
2024-09-03 11:50:00,39.62,39.7,39.59,39.66,189211.0,38.6512,38.7292,38.6219,38.6902,189211.0
2024-09-03 12:00:00,39.66,39.68,39.6,39.66,178381.0,38.6902,38.7097,38.6317,38.6902,178381.0
2024-09-03 12:10:00,39.65,39.71,39.64,39.69,276001.0,38.6804,38.739,38.6707,38.7195,276001.0
2024-09-03 12:20:00,39.7,39.74,39.69,39.73,206144.0,38.7292,38.7682,38.7195,38.7585,206144.0
2024-09-03 12:30:00,39.73,39.76,39.7,39.7,191956.0,38.7585,38.7877,38.7292,38.7292,191956.0
2024-09-03 12:40:00,39.71,39.73,39.69,39.69,138160.0,38.739,38.7585,38.7195,38.7195,138160.0
2024-09-03 12:50:00,39.7,39.73,39.68,39.72,126047.0,38.7292,38.7585,38.7097,38.7487,126047.0
2024-09-03 13:00:00,39.73,39.81,39.72,39.8,373241.0,38.7585,38.8365,38.7487,38.8268,373241.0
2024-09-03 13:10:00,39.8,39.81,39.71,39.75,335639.0,38.8268,38.8365,38.739,38.778,335639.0
2024-09-03 13:20:00,39.75,39.81,39.72,39.79,212729.0,38.778,38.8365,38.7487,38.817,212729.0
2024-09-03 13:30:00,39.79,39.89,39.78,39.88,806582.0,38.817,38.9146,38.8073,38.9048,806582.0
2024-09-03 13:40:00,39.88,39.88,39.79,39.87,87051.0,38.9048,38.9048,38.817,38.8951,87051.0
2024-09-03 13:50:00,39.87,39.87,39.79,39.79,100743.0,38.8951,38.8951,38.817,38.817,100743.0
2024-09-03 14:00:00,39.8,39.8,39.7,39.76,141412.0,38.8268,38.8268,38.7292,38.7877,141412.0
2024-09-03 14:10:00,39.76,39.77,39.69,39.7,212453.0,38.7877,38.7975,38.7195,38.7292,212453.0
2024-09-03 14:20:00,39.7,39.76,39.7,39.73,202548.0,38.7292,38.7877,38.7292,38.7585,202548.0
2024-09-03 14:30:00,39.73,39.76,39.71,39.74,149940.0,38.7585,38.7877,38.739,38.7682,149940.0
2024-09-03 14:40:00,39.73,39.74,39.65,39.66,158239.0,38.7585,38.7682,38.6804,38.6902,158239.0
2024-09-03 14:50:00,39.66,39.67,39.63,39.65,176595.0,38.6902,38.6999,38.6609,38.6804,176595.0
2024-09-03 15:00:00,39.65,39.68,39.54,39.57,606060.0,38.6804,38.7097,38.5731,38.6024,606060.0
2024-09-03 15:10:00,39.57,39.6,39.56,39.58,281485.0,38.6024,38.6317,38.5926,38.6121,281485.0
2024-09-03 15:20:00,39.58,39.6,39.54,39.58,315592.0,38.6121,38.6317,38.5731,38.6121,315592.0
2024-09-03 15:30:00,39.59,39.6,39.5,39.51,260656.0,38.6219,38.6317,38.5341,38.5439,260656.0
2024-09-03 15:40:00,39.51,39.52,39.41,39.47,529707.0,38.5439,38.5536,38.4463,38.5048,529707.0
2024-09-03 15:50:00,39.47,39.53,39.41,39.5,1432028.0,38.5048,38.5634,38.4463,38.5341,1432028.0
2024-09-04 09:30:00,39.72,39.85,39.63,39.85,662785.0,38.7487,38.8755,38.6609,38.8755,662785.0
2024-09-04 09:40:00,39.85,39.93,39.82,39.91,312288.0,38.8755,38.9536,38.8463,38.9341,312288.0
2024-09-04 09:50:00,39.9,40.18,39.88,40.16,336585.0,38.9243,39.1975,38.9048,39.178,336585.0
2024-09-04 10:00:00,40.16,40.16,39.88,39.9,317262.0,39.178,39.178,38.9048,38.9243,317262.0
2024-09-04 10:10:00,39.89,39.92,39.7,39.73,222520.0,38.9146,38.9438,38.7292,38.7585,222520.0
2024-09-04 10:20:00,39.72,39.87,39.72,39.8,340519.0,38.7487,38.8951,38.7487,38.8268,340519.0
2024-09-04 10:30:00,39.8,39.84,39.7,39.77,215061.0,38.8268,38.8658,38.7292,38.7975,215061.0
2024-09-04 10:40:00,39.76,39.85,39.75,39.81,165450.0,38.7877,38.8755,38.778,38.8365,165450.0
2024-09-04 10:50:00,39.82,39.9,39.81,39.89,231472.0,38.8463,38.9243,38.8365,38.9146,231472.0
2024-09-04 11:00:00,39.9,39.95,39.89,39.94,196117.0,38.9243,38.9731,38.9146,38.9633,196117.0
2024-09-04 11:10:00,39.94,39.95,39.9,39.94,106547.0,38.9633,38.9731,38.9243,38.9633,106547.0
2024-09-04 11:20:00,39.94,39.95,39.87,39.94,215709.0,38.9633,38.9731,38.8951,38.9633,215709.0
2024-09-04 11:30:00,39.94,39.94,39.75,39.82,267816.0,38.9633,38.9633,38.778,38.8463,267816.0
2024-09-04 11:40:00,39.83,39.83,39.65,39.68,218854.0,38.856,38.856,38.6804,38.7097,218854.0
2024-09-04 11:50:00,39.68,39.77,39.67,39.72,182744.0,38.7097,38.7975,38.6999,38.7487,182744.0
2024-09-04 12:00:00,39.71,39.75,39.64,39.65,137761.0,38.739,38.778,38.6707,38.6804,137761.0
2024-09-04 12:10:00,39.65,39.66,39.57,39.62,198592.0,38.6804,38.6902,38.6024,38.6512,198592.0
2024-09-04 12:20:00,39.62,39.65,39.61,39.65,116673.0,38.6512,38.6804,38.6414,38.6804,116673.0
2024-09-04 12:30:00,39.65,39.67,39.62,39.63,179437.0,38.6804,38.6999,38.6512,38.6609,179437.0
2024-09-04 12:40:00,39.63,39.63,39.51,39.55,179409.0,38.6609,38.6609,38.5439,38.5829,179409.0
2024-09-04 12:50:00,39.55,39.62,39.54,39.62,105209.0,38.5829,38.6512,38.5731,38.6512,105209.0
2024-09-04 13:00:00,39.62,39.62,39.56,39.58,95900.0,38.6512,38.6512,38.5926,38.6121,95900.0
2024-09-04 13:10:00,39.58,39.58,39.51,39.57,120302.0,38.6121,38.6121,38.5439,38.6024,120302.0
2024-09-04 13:20:00,39.57,39.58,39.53,39.54,103487.0,38.6024,38.6121,38.5634,38.5731,103487.0
2024-09-04 13:30:00,39.54,39.54,38.82,38.87,1619397.0,38.5731,38.5731,37.8707,37.9195,1619397.0
2024-09-04 13:40:00,38.87,39.06,38.81,38.88,1045880.0,37.9195,38.1049,37.861,37.9293,1045880.0
2024-09-04 13:50:00,38.88,38.88,38.51,38.54,882023.0,37.9293,37.9293,37.5683,37.5976,882023.0
2024-09-04 14:00:00,38.55,38.6,38.46,38.5,602028.0,37.6073,37.6561,37.5195,37.5586,602028.0
2024-09-04 14:10:00,38.5,38.75,38.4,38.75,1008250.0,37.5586,37.8024,37.461,37.8024,1008250.0
2024-09-04 14:20:00,38.75,38.88,38.73,38.83,549110.0,37.8024,37.9293,37.7829,37.8805,549110.0
2024-09-04 14:30:00,38.83,38.86,38.72,38.84,293591.0,37.8805,37.9098,37.7732,37.8902,293591.0
2024-09-04 14:40:00,38.84,38.85,38.79,38.84,253168.0,37.8902,37.9,37.8415,37.8902,253168.0
2024-09-04 14:50:00,38.84,38.85,38.72,38.73,537628.0,37.8902,37.9,37.7732,37.7829,537628.0
2024-09-04 15:00:00,38.73,38.79,38.72,38.75,614833.0,37.7829,37.8415,37.7732,37.8024,614833.0
2024-09-04 15:10:00,38.76,38.79,38.67,38.7,558607.0,37.8122,37.8415,37.7244,37.7537,558607.0
2024-09-04 15:20:00,38.7,38.77,38.67,38.76,288598.0,37.7537,37.822,37.7244,37.8122,288598.0
2024-09-04 15:30:00,38.76,38.79,38.67,38.69,516986.0,37.8122,37.8415,37.7244,37.7439,516986.0
2024-09-04 15:40:00,38.69,38.71,38.64,38.66,713104.0,37.7439,37.7634,37.6951,37.7146,713104.0
2024-09-04 15:50:00,38.67,38.74,38.63,38.67,1864385.0,37.7244,37.7927,37.6854,37.7244,1864385.0
2024-09-05 09:30:00,38.91,39.61,38.88,39.32,1155190.0,37.9585,38.6414,37.9293,38.3585,1155190.0
2024-09-05 09:40:00,39.32,39.73,39.25,39.52,698070.0,38.3585,38.7585,38.2902,38.5536,698070.0
2024-09-05 09:50:00,39.52,39.69,39.49,39.67,614670.0,38.5536,38.7195,38.5243,38.6999,614670.0
2024-09-05 10:00:00,39.66,39.72,39.45,39.46,534275.0,38.6902,38.7487,38.4853,38.4951,534275.0
2024-09-05 10:10:00,39.46,39.54,39.34,39.54,346547.0,38.4951,38.5731,38.378,38.5731,346547.0
2024-09-05 10:20:00,39.53,39.58,39.51,39.54,185649.0,38.5634,38.6121,38.5439,38.5731,185649.0
2024-09-05 10:30:00,39.54,39.58,39.41,39.44,210690.0,38.5731,38.6121,38.4463,38.4756,210690.0
2024-09-05 10:40:00,39.43,39.49,39.34,39.41,193686.0,38.4658,38.5243,38.378,38.4463,193686.0
2024-09-05 10:50:00,39.41,39.53,39.39,39.46,227922.0,38.4463,38.5634,38.4268,38.4951,227922.0
2024-09-05 11:00:00,39.47,39.52,39.34,39.51,321022.0,38.5048,38.5536,38.378,38.5439,321022.0
2024-09-05 11:10:00,39.51,39.51,39.32,39.37,275712.0,38.5439,38.5439,38.3585,38.4073,275712.0
2024-09-05 11:20:00,39.37,39.38,39.22,39.27,303833.0,38.4073,38.417,38.2609,38.3097,303833.0
2024-09-05 11:30:00,39.27,39.46,39.26,39.41,173478.0,38.3097,38.4951,38.3,38.4463,173478.0
2024-09-05 11:40:00,39.4,39.43,39.33,39.38,167774.0,38.4365,38.4658,38.3683,38.417,167774.0
2024-09-05 11:50:00,39.38,39.4,39.26,39.29,167463.0,38.417,38.4365,38.3,38.3292,167463.0
2024-09-05 12:00:00,39.28,39.32,39.25,39.32,128923.0,38.3195,38.3585,38.2902,38.3585,128923.0
2024-09-05 12:10:00,39.32,39.33,39.23,39.27,130120.0,38.3585,38.3683,38.2707,38.3097,130120.0
2024-09-05 12:20:00,39.27,39.35,39.26,39.34,127289.0,38.3097,38.3878,38.3,38.378,127289.0
2024-09-05 12:30:00,39.34,39.36,39.31,39.36,130324.0,38.378,38.3975,38.3487,38.3975,130324.0
2024-09-05 12:40:00,39.36,39.42,39.33,39.41,131446.0,38.3975,38.4561,38.3683,38.4463,131446.0
2024-09-05 12:50:00,39.41,39.47,39.4,39.45,191626.0,38.4463,38.5048,38.4365,38.4853,191626.0
2024-09-05 13:00:00,39.44,39.54,39.42,39.52,200864.0,38.4756,38.5731,38.4561,38.5536,200864.0
2024-09-05 13:10:00,39.52,39.56,39.5,39.52,259536.0,38.5536,38.5926,38.5341,38.5536,259536.0
2024-09-05 13:20:00,39.52,39.56,39.5,39.51,197303.0,38.5536,38.5926,38.5341,38.5439,197303.0
2024-09-05 13:30:00,39.5,39.66,39.5,39.64,156100.0,38.5341,38.6902,38.5341,38.6707,156100.0
2024-09-05 13:40:00,39.63,39.66,39.58,39.61,195638.0,38.6609,38.6902,38.6121,38.6414,195638.0
2024-09-05 13:50:00,39.61,39.63,39.55,39.59,176659.0,38.6414,38.6609,38.5829,38.6219,176659.0
2024-09-05 14:00:00,39.6,39.65,39.58,39.61,229932.0,38.6317,38.6804,38.6121,38.6414,229932.0
2024-09-05 14:10:00,39.62,39.64,39.59,39.6,374749.0,38.6512,38.6707,38.6219,38.6317,374749.0
2024-09-05 14:20:00,39.6,39.61,39.53,39.58,273102.0,38.6317,38.6414,38.5634,38.6121,273102.0
2024-09-05 14:30:00,39.59,39.67,39.59,39.62,222044.0,38.6219,38.6999,38.6219,38.6512,222044.0
2024-09-05 14:40:00,39.62,39.71,39.61,39.71,228041.0,38.6512,38.739,38.6414,38.739,228041.0
2024-09-05 14:50:00,39.71,39.73,39.66,39.66,290787.0,38.739,38.7585,38.6902,38.6902,290787.0
2024-09-05 15:00:00,39.66,39.77,39.65,39.75,364576.0,38.6902,38.7975,38.6804,38.778,364576.0
2024-09-05 15:10:00,39.76,39.82,39.68,39.72,426493.0,38.7877,38.8463,38.7097,38.7487,426493.0
2024-09-05 15:20:00,39.72,39.73,39.67,39.73,299570.0,38.7487,38.7585,38.6999,38.7585,299570.0
2024-09-05 15:30:00,39.72,39.8,39.7,39.76,280667.0,38.7487,38.8268,38.7292,38.7877,280667.0
2024-09-05 15:40:00,39.76,39.77,39.69,39.74,400034.0,38.7877,38.7975,38.7195,38.7682,400034.0
2024-09-05 15:50:00,39.74,39.83,39.72,39.8,1631982.0,38.7682,38.856,38.7487,38.8268,1631982.0
2024-09-06 09:30:00,39.8,40.35,39.76,40.19,641514.0,38.8268,39.3633,38.7877,39.2072,641514.0
2024-09-06 09:40:00,40.19,40.25,40.08,40.09,268369.0,39.2072,39.2658,39.0999,39.1097,268369.0
2024-09-06 09:50:00,40.09,40.16,40.01,40.08,377562.0,39.1097,39.178,39.0316,39.0999,377562.0
2024-09-06 10:00:00,40.08,40.16,39.99,40.13,365857.0,39.0999,39.178,39.0121,39.1487,365857.0
2024-09-06 10:10:00,40.13,40.17,40.01,40.12,182780.0,39.1487,39.1877,39.0316,39.1389,182780.0
2024-09-06 10:20:00,40.12,40.14,39.86,39.91,169374.0,39.1389,39.1585,38.8853,38.9341,169374.0
2024-09-06 10:30:00,39.91,39.92,39.77,39.8,156129.0,38.9341,38.9438,38.7975,38.8268,156129.0
2024-09-06 10:40:00,39.8,39.83,39.78,39.8,116283.0,38.8268,38.856,38.8073,38.8268,116283.0
2024-09-06 10:50:00,39.8,39.85,39.73,39.84,195347.0,38.8268,38.8755,38.7585,38.8658,195347.0
2024-09-06 11:00:00,39.84,40.01,39.83,39.85,247140.0,38.8658,39.0316,38.856,38.8755,247140.0
2024-09-06 11:10:00,39.85,39.87,39.7,39.73,180907.0,38.8755,38.8951,38.7292,38.7585,180907.0
2024-09-06 11:20:00,39.72,39.77,39.7,39.72,119802.0,38.7487,38.7975,38.7292,38.7487,119802.0
2024-09-06 11:30:00,39.73,39.73,39.66,39.69,130876.0,38.7585,38.7585,38.6902,38.7195,130876.0
2024-09-06 11:40:00,39.7,39.7,39.6,39.62,138486.0,38.7292,38.7292,38.6317,38.6512,138486.0
2024-09-06 11:50:00,39.62,39.63,39.56,39.57,123073.0,38.6512,38.6609,38.5926,38.6024,123073.0
2024-09-06 12:00:00,39.57,39.63,39.54,39.55,178736.0,38.6024,38.6609,38.5731,38.5829,178736.0
2024-09-06 12:10:00,39.54,39.57,39.49,39.51,132840.0,38.5731,38.6024,38.5243,38.5439,132840.0
2024-09-06 12:20:00,39.51,39.58,39.51,39.55,135397.0,38.5439,38.6121,38.5439,38.5829,135397.0
2024-09-06 12:30:00,39.55,39.62,39.52,39.59,102316.0,38.5829,38.6512,38.5536,38.6219,102316.0
2024-09-06 12:40:00,39.59,39.61,39.57,39.58,95099.0,38.6219,38.6414,38.6024,38.6121,95099.0
2024-09-06 12:50:00,39.58,39.62,39.57,39.62,103409.0,38.6121,38.6512,38.6024,38.6512,103409.0
2024-09-06 13:00:00,39.61,39.67,39.6,39.66,94447.0,38.6414,38.6999,38.6317,38.6902,94447.0
2024-09-06 13:10:00,39.66,39.71,39.61,39.65,142912.0,38.6902,38.739,38.6414,38.6804,142912.0
2024-09-06 13:20:00,39.65,39.69,39.6,39.64,101119.0,38.6804,38.7195,38.6317,38.6707,101119.0
2024-09-06 13:30:00,39.63,39.7,39.62,39.65,132800.0,38.6609,38.7292,38.6512,38.6804,132800.0
2024-09-06 13:40:00,39.66,39.69,39.65,39.68,94299.0,38.6902,38.7195,38.6804,38.7097,94299.0
2024-09-06 13:50:00,39.67,39.77,39.67,39.76,130296.0,38.6999,38.7975,38.6999,38.7877,130296.0
2024-09-06 14:00:00,39.77,39.79,39.69,39.73,149714.0,38.7975,38.817,38.7195,38.7585,149714.0
2024-09-06 14:10:00,39.73,39.77,39.71,39.74,141882.0,38.7585,38.7975,38.739,38.7682,141882.0
2024-09-06 14:20:00,39.74,39.77,39.72,39.75,162259.0,38.7682,38.7975,38.7487,38.778,162259.0
2024-09-06 14:30:00,39.75,39.77,39.72,39.76,307254.0,38.778,38.7975,38.7487,38.7877,307254.0
2024-09-06 14:40:00,39.76,39.79,39.73,39.76,156053.0,38.7877,38.817,38.7585,38.7877,156053.0
2024-09-06 14:50:00,39.76,39.8,39.71,39.79,214275.0,38.7877,38.8268,38.739,38.817,214275.0
2024-09-06 15:00:00,39.79,39.83,39.77,39.79,219494.0,38.817,38.856,38.7975,38.817,219494.0
2024-09-06 15:10:00,39.79,39.83,39.77,39.77,281156.0,38.817,38.856,38.7975,38.7975,281156.0
2024-09-06 15:20:00,39.78,39.8,39.75,39.76,324912.0,38.8073,38.8268,38.778,38.7877,324912.0
2024-09-06 15:30:00,39.76,39.76,39.71,39.72,336299.0,38.7877,38.7877,38.739,38.7487,336299.0
2024-09-06 15:40:00,39.72,39.78,39.71,39.73,438870.0,38.7487,38.8073,38.739,38.7585,438870.0
2024-09-06 15:50:00,39.73,39.74,39.54,39.63,1548005.0,38.7585,38.7682,38.5731,38.6609,1548005.0
2024-09-09 09:30:00,39.74,39.76,38.95,39.02,501929.0,38.7682,38.7877,37.9976,38.0658,501929.0
2024-09-09 09:40:00,39.03,39.34,39.0,39.33,307223.0,38.0756,38.378,38.0463,38.3683,307223.0
2024-09-09 09:50:00,39.33,39.59,39.31,39.57,195444.0,38.3683,38.6219,38.3487,38.6024,195444.0
2024-09-09 10:00:00,39.57,39.67,39.53,39.65,260824.0,38.6024,38.6999,38.5634,38.6804,260824.0
2024-09-09 10:10:00,39.65,39.71,39.59,39.69,213642.0,38.6804,38.739,38.6219,38.7195,213642.0
2024-09-09 10:20:00,39.69,39.71,39.58,39.59,215538.0,38.7195,38.739,38.6121,38.6219,215538.0
2024-09-09 10:30:00,39.59,39.75,39.58,39.7,185337.0,38.6219,38.778,38.6121,38.7292,185337.0
2024-09-09 10:40:00,39.69,39.75,39.66,39.73,121589.0,38.7195,38.778,38.6902,38.7585,121589.0
2024-09-09 10:50:00,39.74,39.75,39.69,39.7,149550.0,38.7682,38.778,38.7195,38.7292,149550.0
2024-09-09 11:00:00,39.7,39.76,39.65,39.72,126825.0,38.7292,38.7877,38.6804,38.7487,126825.0
2024-09-09 11:10:00,39.71,39.72,39.67,39.7,95014.0,38.739,38.7487,38.6999,38.7292,95014.0
2024-09-09 11:20:00,39.7,39.76,39.67,39.76,233262.0,38.7292,38.7877,38.6999,38.7877,233262.0
2024-09-09 11:30:00,39.76,39.82,39.74,39.82,114793.0,38.7877,38.8463,38.7682,38.8463,114793.0
2024-09-09 11:40:00,39.82,39.87,39.81,39.86,110364.0,38.8463,38.8951,38.8365,38.8853,110364.0
2024-09-09 11:50:00,39.86,39.89,39.78,39.79,115657.0,38.8853,38.9146,38.8073,38.817,115657.0
2024-09-09 12:00:00,39.79,39.88,39.77,39.88,100798.0,38.817,38.9048,38.7975,38.9048,100798.0
2024-09-09 12:10:00,39.88,39.92,39.87,39.89,108391.0,38.9048,38.9438,38.8951,38.9146,108391.0
2024-09-09 12:20:00,39.88,39.9,39.86,39.9,112586.0,38.9048,38.9243,38.8853,38.9243,112586.0
2024-09-09 12:30:00,39.91,39.93,39.89,39.92,115203.0,38.9341,38.9536,38.9146,38.9438,115203.0
2024-09-09 12:40:00,39.92,39.95,39.91,39.91,110841.0,38.9438,38.9731,38.9341,38.9341,110841.0
2024-09-09 12:50:00,39.91,40.0,39.91,39.98,117286.0,38.9341,39.0219,38.9341,39.0024,117286.0
2024-09-09 13:00:00,39.98,40.0,39.93,39.97,130287.0,39.0024,39.0219,38.9536,38.9926,130287.0
2024-09-09 13:10:00,39.96,40.01,39.96,39.98,133973.0,38.9829,39.0316,38.9829,39.0024,133973.0
2024-09-09 13:20:00,39.98,40.01,39.97,39.98,110264.0,39.0024,39.0316,38.9926,39.0024,110264.0
2024-09-09 13:30:00,39.98,40.03,39.94,40.02,127611.0,39.0024,39.0511,38.9633,39.0414,127611.0
2024-09-09 13:40:00,40.02,40.03,39.96,40.0,138606.0,39.0414,39.0511,38.9829,39.0219,138606.0
2024-09-09 13:50:00,39.99,39.99,39.92,39.93,154247.0,39.0121,39.0121,38.9438,38.9536,154247.0
2024-09-09 14:00:00,39.93,39.94,39.88,39.9,128849.0,38.9536,38.9633,38.9048,38.9243,128849.0
2024-09-09 14:10:00,39.9,39.91,39.86,39.88,154748.0,38.9243,38.9341,38.8853,38.9048,154748.0
2024-09-09 14:20:00,39.88,39.91,39.86,39.87,117352.0,38.9048,38.9341,38.8853,38.8951,117352.0
2024-09-09 14:30:00,39.87,39.88,39.79,39.8,136706.0,38.8951,38.9048,38.817,38.8268,136706.0
2024-09-09 14:40:00,39.8,39.82,39.78,39.81,124204.0,38.8268,38.8463,38.8073,38.8365,124204.0
2024-09-09 14:50:00,39.8,39.82,39.78,39.8,178826.0,38.8268,38.8463,38.8073,38.8268,178826.0
2024-09-09 15:00:00,39.79,39.81,39.74,39.8,140936.0,38.817,38.8365,38.7682,38.8268,140936.0
2024-09-09 15:10:00,39.8,39.82,39.71,39.75,173419.0,38.8268,38.8463,38.739,38.778,173419.0
2024-09-09 15:20:00,39.75,39.79,39.71,39.77,190225.0,38.778,38.817,38.739,38.7975,190225.0
2024-09-09 15:30:00,39.77,39.81,39.74,39.76,254449.0,38.7975,38.8365,38.7682,38.7877,254449.0
2024-09-09 15:40:00,39.77,39.82,39.74,39.79,290724.0,38.7975,38.8463,38.7682,38.817,290724.0
2024-09-09 15:50:00,39.78,39.79,39.66,39.72,1627778.0,38.8073,38.817,38.6902,38.7487,1627778.0
2024-09-10 09:30:00,39.82,39.96,39.16,39.4,431404.0,38.8463,38.9829,38.2024,38.4365,431404.0
2024-09-10 09:40:00,39.4,39.46,39.2,39.26,192704.0,38.4365,38.4951,38.2414,38.3,192704.0
2024-09-10 09:50:00,39.25,39.31,39.05,39.15,307307.0,38.2902,38.3487,38.0951,38.1927,307307.0
2024-09-10 10:00:00,39.15,39.41,39.14,39.38,272723.0,38.1927,38.4463,38.1829,38.417,272723.0
2024-09-10 10:10:00,39.37,39.39,39.17,39.3,266229.0,38.4073,38.4268,38.2122,38.339,266229.0
2024-09-10 10:20:00,39.3,39.34,39.23,39.29,170807.0,38.339,38.378,38.2707,38.3292,170807.0
2024-09-10 10:30:00,39.28,39.32,39.24,39.29,156835.0,38.3195,38.3585,38.2805,38.3292,156835.0
2024-09-10 10:40:00,39.29,39.38,39.28,39.33,155557.0,38.3292,38.417,38.3195,38.3683,155557.0
2024-09-10 10:50:00,39.33,39.39,39.29,39.34,157437.0,38.3683,38.4268,38.3292,38.378,157437.0
2024-09-10 11:00:00,39.34,39.37,39.27,39.34,179827.0,38.378,38.4073,38.3097,38.378,179827.0
2024-09-10 11:10:00,39.35,39.35,39.24,39.26,195858.0,38.3878,38.3878,38.2805,38.3,195858.0
2024-09-10 11:20:00,39.27,39.28,39.2,39.25,245006.0,38.3097,38.3195,38.2414,38.2902,245006.0
2024-09-10 11:30:00,39.25,39.29,39.19,39.22,128333.0,38.2902,38.3292,38.2317,38.2609,128333.0
2024-09-10 11:40:00,39.22,39.23,39.12,39.16,142226.0,38.2609,38.2707,38.1634,38.2024,142226.0
2024-09-10 11:50:00,39.15,39.16,39.07,39.08,157066.0,38.1927,38.2024,38.1146,38.1244,157066.0
2024-09-10 12:00:00,39.07,39.07,38.98,38.98,119238.0,38.1146,38.1146,38.0268,38.0268,119238.0
2024-09-10 12:10:00,38.98,39.02,38.91,39.01,276585.0,38.0268,38.0658,37.9585,38.0561,276585.0
2024-09-10 12:20:00,39.01,39.04,38.97,39.01,127955.0,38.0561,38.0854,38.0171,38.0561,127955.0
2024-09-10 12:30:00,39.02,39.12,38.99,39.09,85880.0,38.0658,38.1634,38.0366,38.1341,85880.0
2024-09-10 12:40:00,39.09,39.11,39.05,39.09,85429.0,38.1341,38.1536,38.0951,38.1341,85429.0
2024-09-10 12:50:00,39.09,39.14,39.08,39.12,88964.0,38.1341,38.1829,38.1244,38.1634,88964.0
2024-09-10 13:00:00,39.12,39.14,39.1,39.13,109452.0,38.1634,38.1829,38.1439,38.1732,109452.0
2024-09-10 13:10:00,39.13,39.21,39.12,39.19,102764.0,38.1732,38.2512,38.1634,38.2317,102764.0
2024-09-10 13:20:00,39.19,39.24,39.18,39.19,105115.0,38.2317,38.2805,38.2219,38.2317,105115.0
2024-09-10 13:30:00,39.2,39.27,39.19,39.27,123189.0,38.2414,38.3097,38.2317,38.3097,123189.0
2024-09-10 13:40:00,39.27,39.28,39.21,39.22,97925.0,38.3097,38.3195,38.2512,38.2609,97925.0
2024-09-10 13:50:00,39.22,39.22,39.15,39.16,181631.0,38.2609,38.2609,38.1927,38.2024,181631.0
2024-09-10 14:00:00,39.16,39.26,39.14,39.14,199779.0,38.2024,38.3,38.1829,38.1829,199779.0
2024-09-10 14:10:00,39.14,39.16,39.11,39.13,145258.0,38.1829,38.2024,38.1536,38.1732,145258.0
2024-09-10 14:20:00,39.13,39.15,39.1,39.14,154777.0,38.1732,38.1927,38.1439,38.1829,154777.0
2024-09-10 14:30:00,39.14,39.17,39.13,39.16,123373.0,38.1829,38.2122,38.1732,38.2024,123373.0
2024-09-10 14:40:00,39.16,39.2,39.14,39.16,178273.0,38.2024,38.2414,38.1829,38.2024,178273.0
2024-09-10 14:50:00,39.16,39.2,39.15,39.18,189952.0,38.2024,38.2414,38.1927,38.2219,189952.0
2024-09-10 15:00:00,39.18,39.19,39.14,39.16,217666.0,38.2219,38.2317,38.1829,38.2024,217666.0
2024-09-10 15:10:00,39.16,39.19,39.14,39.18,303907.0,38.2024,38.2317,38.1829,38.2219,303907.0
2024-09-10 15:20:00,39.17,39.2,39.13,39.15,382716.0,38.2122,38.2414,38.1732,38.1927,382716.0
2024-09-10 15:30:00,39.15,39.25,39.13,39.25,226777.0,38.1927,38.2902,38.1732,38.2902,226777.0
2024-09-10 15:40:00,39.25,39.26,39.11,39.12,467985.0,38.2902,38.3,38.1536,38.1634,467985.0
2024-09-10 15:50:00,39.12,39.19,39.06,39.12,1549994.0,38.1634,38.2317,38.1049,38.1634,1549994.0
2024-09-11 09:30:00,39.14,39.14,38.6,38.6,512488.0,38.1829,38.1829,37.6561,37.6561,512488.0
2024-09-11 09:40:00,38.6,38.62,38.51,38.57,191029.0,37.6561,37.6756,37.5683,37.6268,191029.0
2024-09-11 09:50:00,38.56,38.61,38.47,38.48,166380.0,37.6171,37.6659,37.5293,37.539,166380.0
2024-09-11 10:00:00,38.48,38.57,38.42,38.57,249405.0,37.539,37.6268,37.4805,37.6268,249405.0
2024-09-11 10:10:00,38.56,38.57,38.4,38.41,207215.0,37.6171,37.6268,37.461,37.4708,207215.0
2024-09-11 10:20:00,38.42,38.46,38.36,38.37,178064.0,37.4805,37.5195,37.422,37.4317,178064.0
2024-09-11 10:30:00,38.37,38.43,38.33,38.4,218358.0,37.4317,37.4903,37.3927,37.461,218358.0
2024-09-11 10:40:00,38.4,38.4,38.23,38.23,186370.0,37.461,37.461,37.2952,37.2952,186370.0
2024-09-11 10:50:00,38.23,38.27,38.15,38.2,332236.0,37.2952,37.3342,37.2171,37.2659,332236.0
2024-09-11 11:00:00,38.2,38.32,38.14,38.29,271733.0,37.2659,37.383,37.2074,37.3537,271733.0
2024-09-11 11:10:00,38.28,38.36,38.25,38.34,177900.0,37.3439,37.422,37.3147,37.4025,177900.0
2024-09-11 11:20:00,38.34,38.46,38.34,38.45,145589.0,37.4025,37.5195,37.4025,37.5098,145589.0
2024-09-11 11:30:00,38.45,38.56,38.38,38.56,174216.0,37.5098,37.6171,37.4415,37.6171,174216.0
2024-09-11 11:40:00,38.55,38.64,38.54,38.59,180796.0,37.6073,37.6951,37.5976,37.6464,180796.0
2024-09-11 11:50:00,38.58,38.6,38.5,38.57,153508.0,37.6366,37.6561,37.5586,37.6268,153508.0
2024-09-11 12:00:00,38.58,38.68,38.56,38.6,230775.0,37.6366,37.7342,37.6171,37.6561,230775.0
2024-09-11 12:10:00,38.6,38.65,38.57,38.61,98843.0,37.6561,37.7049,37.6268,37.6659,98843.0
2024-09-11 12:20:00,38.61,38.64,38.57,38.59,109967.0,37.6659,37.6951,37.6268,37.6464,109967.0
2024-09-11 12:30:00,38.6,38.76,38.6,38.73,169284.0,37.6561,37.8122,37.6561,37.7829,169284.0
2024-09-11 12:40:00,38.72,38.82,38.66,38.69,245159.0,37.7732,37.8707,37.7146,37.7439,245159.0
2024-09-11 12:50:00,38.7,38.75,38.68,38.73,95021.0,37.7537,37.8024,37.7342,37.7829,95021.0
2024-09-11 13:00:00,38.73,38.83,38.73,38.78,112502.0,37.7829,37.8805,37.7829,37.8317,112502.0
2024-09-11 13:10:00,38.79,38.84,38.74,38.75,106776.0,37.8415,37.8902,37.7927,37.8024,106776.0
2024-09-11 13:20:00,38.75,38.75,38.64,38.68,109977.0,37.8024,37.8024,37.6951,37.7342,109977.0
2024-09-11 13:30:00,38.68,38.71,38.65,38.66,124522.0,37.7342,37.7634,37.7049,37.7146,124522.0
2024-09-11 13:40:00,38.66,38.77,38.64,38.74,108693.0,37.7146,37.822,37.6951,37.7927,108693.0
2024-09-11 13:50:00,38.75,38.78,38.7,38.72,113703.0,37.8024,37.8317,37.7537,37.7732,113703.0
2024-09-11 14:00:00,38.72,38.75,38.69,38.71,172986.0,37.7732,37.8024,37.7439,37.7634,172986.0
2024-09-11 14:10:00,38.71,38.71,38.64,38.66,175079.0,37.7634,37.7634,37.6951,37.7146,175079.0
2024-09-11 14:20:00,38.65,38.76,38.62,38.75,378291.0,37.7049,37.8122,37.6756,37.8024,378291.0
2024-09-11 14:30:00,38.76,38.78,38.71,38.77,164871.0,37.8122,37.8317,37.7634,37.822,164871.0
2024-09-11 14:40:00,38.78,38.84,38.76,38.77,203000.0,37.8317,37.8902,37.8122,37.822,203000.0
2024-09-11 14:50:00,38.77,38.77,38.66,38.66,515440.0,37.822,37.822,37.7146,37.7146,515440.0
2024-09-11 15:00:00,38.66,38.73,38.62,38.72,564333.0,37.7146,37.7829,37.6756,37.7732,564333.0
2024-09-11 15:10:00,38.72,38.75,38.66,38.68,286093.0,37.7732,37.8024,37.7146,37.7342,286093.0
2024-09-11 15:20:00,38.68,38.79,38.66,38.79,270790.0,37.7342,37.8415,37.7146,37.8415,270790.0
2024-09-11 15:30:00,38.78,38.79,38.71,38.71,367053.0,37.8317,37.8415,37.7634,37.7634,367053.0
2024-09-11 15:40:00,38.72,38.73,38.66,38.73,434423.0,37.7732,37.7829,37.7146,37.7829,434423.0
2024-09-11 15:50:00,38.72,38.75,38.65,38.67,1906345.0,37.7732,37.8024,37.7049,37.7244,1906345.0
2024-09-12 09:30:00,38.9,39.14,38.68,38.73,664681.0,37.9488,38.1829,37.7342,37.7829,664681.0
2024-09-12 09:40:00,38.72,38.84,38.64,38.77,322851.0,37.7732,37.8902,37.6951,37.822,322851.0
2024-09-12 09:50:00,38.78,38.79,38.66,38.71,259561.0,37.8317,37.8415,37.7146,37.7634,259561.0
2024-09-12 10:00:00,38.7,38.74,38.6,38.7,275843.0,37.7537,37.7927,37.6561,37.7537,275843.0
2024-09-12 10:10:00,38.71,38.85,38.67,38.77,289236.0,37.7634,37.9,37.7244,37.822,289236.0
2024-09-12 10:20:00,38.79,38.79,38.56,38.59,287141.0,37.8415,37.8415,37.6171,37.6464,287141.0
2024-09-12 10:30:00,38.59,38.65,38.55,38.57,282478.0,37.6464,37.7049,37.6073,37.6268,282478.0
2024-09-12 10:40:00,38.56,38.64,38.5,38.64,242257.0,37.6171,37.6951,37.5586,37.6951,242257.0
2024-09-12 10:50:00,38.64,38.65,38.59,38.61,189617.0,37.6951,37.7049,37.6464,37.6659,189617.0
2024-09-12 11:00:00,38.61,38.74,38.58,38.68,156826.0,37.6659,37.7927,37.6366,37.7342,156826.0
2024-09-12 11:10:00,38.67,38.74,38.64,38.69,295285.0,37.7244,37.7927,37.6951,37.7439,295285.0
2024-09-12 11:20:00,38.69,38.72,38.66,38.68,200786.0,37.7439,37.7732,37.7146,37.7342,200786.0
2024-09-12 11:30:00,38.68,38.79,38.63,38.77,452364.0,37.7342,37.8415,37.6854,37.822,452364.0
2024-09-12 11:40:00,38.77,38.89,38.76,38.89,275860.0,37.822,37.939,37.8122,37.939,275860.0
2024-09-12 11:50:00,38.89,38.92,38.84,38.87,338435.0,37.939,37.9683,37.8902,37.9195,338435.0
2024-09-12 12:00:00,38.86,38.91,38.82,38.9,266629.0,37.9098,37.9585,37.8707,37.9488,266629.0
2024-09-12 12:10:00,38.89,38.92,38.86,38.89,182199.0,37.939,37.9683,37.9098,37.939,182199.0
2024-09-12 12:20:00,38.89,38.92,38.82,38.84,241850.0,37.939,37.9683,37.8707,37.8902,241850.0
2024-09-12 12:30:00,38.84,38.91,38.82,38.85,209604.0,37.8902,37.9585,37.8707,37.9,209604.0
2024-09-12 12:40:00,38.84,38.91,38.81,38.9,188857.0,37.8902,37.9585,37.861,37.9488,188857.0
2024-09-12 12:50:00,38.9,38.97,38.89,38.96,209654.0,37.9488,38.0171,37.939,38.0073,209654.0
2024-09-12 13:00:00,38.96,38.97,38.91,38.97,155681.0,38.0073,38.0171,37.9585,38.0171,155681.0
2024-09-12 13:10:00,38.96,39.0,38.95,38.98,153840.0,38.0073,38.0463,37.9976,38.0268,153840.0
2024-09-12 13:20:00,38.98,38.99,38.94,38.96,130913.0,38.0268,38.0366,37.9878,38.0073,130913.0
2024-09-12 13:30:00,38.96,39.05,38.94,39.02,257051.0,38.0073,38.0951,37.9878,38.0658,257051.0
2024-09-12 13:40:00,39.03,39.06,39.0,39.05,134170.0,38.0756,38.1049,38.0463,38.0951,134170.0
2024-09-12 13:50:00,39.05,39.08,39.03,39.05,126170.0,38.0951,38.1244,38.0756,38.0951,126170.0
2024-09-12 14:00:00,39.05,39.11,39.04,39.08,177813.0,38.0951,38.1536,38.0854,38.1244,177813.0
2024-09-12 14:10:00,39.08,39.1,39.02,39.03,159189.0,38.1244,38.1439,38.0658,38.0756,159189.0
2024-09-12 14:20:00,39.02,39.09,39.01,39.07,154244.0,38.0658,38.1341,38.0561,38.1146,154244.0
2024-09-12 14:30:00,39.07,39.09,39.01,39.01,154510.0,38.1146,38.1341,38.0561,38.0561,154510.0
2024-09-12 14:40:00,39.02,39.1,39.0,39.08,195562.0,38.0658,38.1439,38.0463,38.1244,195562.0
2024-09-12 14:50:00,39.08,39.08,38.91,39.01,225694.0,38.1244,38.1244,37.9585,38.0561,225694.0
2024-09-12 15:00:00,39.02,39.07,39.0,39.06,166164.0,38.0658,38.1146,38.0463,38.1049,166164.0
2024-09-12 15:10:00,39.05,39.07,39.02,39.07,154459.0,38.0951,38.1146,38.0658,38.1146,154459.0
2024-09-12 15:20:00,39.07,39.1,39.04,39.08,258451.0,38.1146,38.1439,38.0854,38.1244,258451.0
2024-09-12 15:30:00,39.08,39.12,39.06,39.11,279870.0,38.1244,38.1634,38.1049,38.1536,279870.0
2024-09-12 15:40:00,39.12,39.14,39.06,39.1,391299.0,38.1634,38.1829,38.1049,38.1439,391299.0
2024-09-12 15:50:00,39.1,39.33,39.09,39.32,1920757.0,38.1439,38.3683,38.1341,38.3585,1920757.0
2024-09-13 09:30:00,39.31,39.55,39.23,39.36,339491.0,38.3487,38.5829,38.2707,38.3975,339491.0
2024-09-13 09:40:00,39.36,39.68,39.36,39.67,151310.0,38.3975,38.7097,38.3975,38.6999,151310.0
2024-09-13 09:50:00,39.66,39.84,39.65,39.81,228041.0,38.6902,38.8658,38.6804,38.8365,228041.0
2024-09-13 10:00:00,39.8,39.83,39.65,39.76,391937.0,38.8268,38.856,38.6804,38.7877,391937.0
2024-09-13 10:10:00,39.76,39.82,39.65,39.79,275909.0,38.7877,38.8463,38.6804,38.817,275909.0
2024-09-13 10:20:00,39.8,39.83,39.7,39.78,196010.0,38.8268,38.856,38.7292,38.8073,196010.0
2024-09-13 10:30:00,39.79,39.81,39.73,39.8,178868.0,38.817,38.8365,38.7585,38.8268,178868.0
2024-09-13 10:40:00,39.8,39.89,39.78,39.86,154740.0,38.8268,38.9146,38.8073,38.8853,154740.0
2024-09-13 10:50:00,39.86,39.88,39.78,39.87,171160.0,38.8853,38.9048,38.8073,38.8951,171160.0
2024-09-13 11:00:00,39.87,39.89,39.78,39.8,174432.0,38.8951,38.9146,38.8073,38.8268,174432.0
2024-09-13 11:10:00,39.8,39.81,39.77,39.77,107424.0,38.8268,38.8365,38.7975,38.7975,107424.0
2024-09-13 11:20:00,39.77,39.78,39.69,39.71,207824.0,38.7975,38.8073,38.7195,38.739,207824.0
2024-09-13 11:30:00,39.71,39.79,39.7,39.79,123837.0,38.739,38.817,38.7292,38.817,123837.0
2024-09-13 11:40:00,39.79,39.81,39.72,39.73,168061.0,38.817,38.8365,38.7487,38.7585,168061.0
2024-09-13 11:50:00,39.73,39.75,39.7,39.73,136432.0,38.7585,38.778,38.7292,38.7585,136432.0
2024-09-13 12:00:00,39.73,39.78,39.69,39.73,177299.0,38.7585,38.8073,38.7195,38.7585,177299.0
2024-09-13 12:10:00,39.73,39.74,39.66,39.67,134995.0,38.7585,38.7682,38.6902,38.6999,134995.0
2024-09-13 12:20:00,39.68,39.68,39.62,39.65,91412.0,38.7097,38.7097,38.6512,38.6804,91412.0
2024-09-13 12:30:00,39.65,39.73,39.64,39.71,98529.0,38.6804,38.7585,38.6707,38.739,98529.0
2024-09-13 12:40:00,39.72,39.72,39.68,39.71,62234.0,38.7487,38.7487,38.7097,38.739,62234.0
2024-09-13 12:50:00,39.7,39.75,39.69,39.72,82429.0,38.7292,38.778,38.7195,38.7487,82429.0
2024-09-13 13:00:00,39.73,39.74,39.71,39.72,89003.0,38.7585,38.7682,38.739,38.7487,89003.0
2024-09-13 13:10:00,39.72,39.73,39.68,39.71,62661.0,38.7487,38.7585,38.7097,38.739,62661.0
2024-09-13 13:20:00,39.7,39.71,39.67,39.69,82548.0,38.7292,38.739,38.6999,38.7195,82548.0
2024-09-13 13:30:00,39.7,39.73,39.67,39.71,103111.0,38.7292,38.7585,38.6999,38.739,103111.0
2024-09-13 13:40:00,39.7,39.73,39.69,39.72,203544.0,38.7292,38.7585,38.7195,38.7487,203544.0
2024-09-13 13:50:00,39.72,39.74,39.69,39.73,83549.0,38.7487,38.7682,38.7195,38.7585,83549.0
2024-09-13 14:00:00,39.73,39.73,39.64,39.68,104582.0,38.7585,38.7585,38.6707,38.7097,104582.0
2024-09-13 14:10:00,39.68,39.69,39.6,39.63,100308.0,38.7097,38.7195,38.6317,38.6609,100308.0
2024-09-13 14:20:00,39.63,39.63,39.52,39.54,89195.0,38.6609,38.6609,38.5536,38.5731,89195.0
2024-09-13 14:30:00,39.53,39.54,39.49,39.5,138487.0,38.5634,38.5731,38.5243,38.5341,138487.0
2024-09-13 14:40:00,39.49,39.55,39.49,39.54,89478.0,38.5243,38.5829,38.5243,38.5731,89478.0
2024-09-13 14:50:00,39.53,39.56,39.5,39.56,122231.0,38.5634,38.5926,38.5341,38.5926,122231.0
2024-09-13 15:00:00,39.55,39.6,39.53,39.59,107298.0,38.5829,38.6317,38.5634,38.6219,107298.0
2024-09-13 15:10:00,39.58,39.61,39.55,39.59,137459.0,38.6121,38.6414,38.5829,38.6219,137459.0
2024-09-13 15:20:00,39.59,39.6,39.57,39.59,150636.0,38.6219,38.6317,38.6024,38.6219,150636.0
2024-09-13 15:30:00,39.59,39.61,39.55,39.59,299031.0,38.6219,38.6414,38.5829,38.6219,299031.0
2024-09-13 15:40:00,39.59,39.63,39.57,39.62,256104.0,38.6219,38.6609,38.6024,38.6512,256104.0
2024-09-13 15:50:00,39.63,39.64,39.54,39.54,1221648.0,38.6609,38.6707,38.5731,38.5731,1221648.0
2024-09-16 09:30:00,39.79,40.03,39.75,39.87,684361.0,38.817,39.0511,38.778,38.8951,684361.0
2024-09-16 09:40:00,39.86,39.92,39.72,39.82,206521.0,38.8853,38.9438,38.7487,38.8463,206521.0
2024-09-16 09:50:00,39.82,40.05,39.8,40.0,254541.0,38.8463,39.0707,38.8268,39.0219,254541.0
2024-09-16 10:00:00,40.0,40.01,39.86,39.87,216802.0,39.0219,39.0316,38.8853,38.8951,216802.0
2024-09-16 10:10:00,39.87,39.92,39.76,39.79,223924.0,38.8951,38.9438,38.7877,38.817,223924.0
2024-09-16 10:20:00,39.79,39.83,39.69,39.73,244069.0,38.817,38.856,38.7195,38.7585,244069.0
2024-09-16 10:30:00,39.73,39.74,39.56,39.56,243234.0,38.7585,38.7682,38.5926,38.5926,243234.0
2024-09-16 10:40:00,39.57,39.57,39.48,39.52,177998.0,38.6024,38.6024,38.5146,38.5536,177998.0
2024-09-16 10:50:00,39.52,39.53,39.43,39.46,190720.0,38.5536,38.5634,38.4658,38.4951,190720.0
2024-09-16 11:00:00,39.46,39.48,39.41,39.44,169438.0,38.4951,38.5146,38.4463,38.4756,169438.0
2024-09-16 11:10:00,39.43,39.55,39.42,39.42,205662.0,38.4658,38.5829,38.4561,38.4561,205662.0
2024-09-16 11:20:00,39.43,39.43,39.32,39.34,260718.0,38.4658,38.4658,38.3585,38.378,260718.0
2024-09-16 11:30:00,39.34,39.38,39.28,39.29,260400.0,38.378,38.417,38.3195,38.3292,260400.0
2024-09-16 11:40:00,39.29,39.32,39.28,39.32,225280.0,38.3292,38.3585,38.3195,38.3585,225280.0
2024-09-16 11:50:00,39.32,39.36,39.3,39.33,158738.0,38.3585,38.3975,38.339,38.3683,158738.0
2024-09-16 12:00:00,39.33,39.37,39.31,39.36,166012.0,38.3683,38.4073,38.3487,38.3975,166012.0
2024-09-16 12:10:00,39.35,39.36,39.28,39.29,143514.0,38.3878,38.3975,38.3195,38.3292,143514.0
2024-09-16 12:20:00,39.29,39.32,39.27,39.32,150386.0,38.3292,38.3585,38.3097,38.3585,150386.0
2024-09-16 12:30:00,39.32,39.32,39.25,39.26,202502.0,38.3585,38.3585,38.2902,38.3,202502.0
2024-09-16 12:40:00,39.25,39.3,39.23,39.28,122320.0,38.2902,38.339,38.2707,38.3195,122320.0
2024-09-16 12:50:00,39.28,39.34,39.27,39.3,142047.0,38.3195,38.378,38.3097,38.339,142047.0
2024-09-16 13:00:00,39.3,39.31,39.21,39.24,148992.0,38.339,38.3487,38.2512,38.2805,148992.0
2024-09-16 13:10:00,39.24,39.24,39.19,39.24,148132.0,38.2805,38.2805,38.2317,38.2805,148132.0
2024-09-16 13:20:00,39.24,39.27,39.22,39.26,117729.0,38.2805,38.3097,38.2609,38.3,117729.0
2024-09-16 13:30:00,39.26,39.3,39.22,39.3,152539.0,38.3,38.339,38.2609,38.339,152539.0
2024-09-16 13:40:00,39.29,39.3,39.26,39.29,214665.0,38.3292,38.339,38.3,38.3292,214665.0
2024-09-16 13:50:00,39.29,39.33,39.29,39.32,130011.0,38.3292,38.3683,38.3292,38.3585,130011.0
2024-09-16 14:00:00,39.32,39.33,39.23,39.3,178986.0,38.3585,38.3683,38.2707,38.339,178986.0
2024-09-16 14:10:00,39.3,39.33,39.27,39.27,128242.0,38.339,38.3683,38.3097,38.3097,128242.0
2024-09-16 14:20:00,39.28,39.28,39.24,39.27,125351.0,38.3195,38.3195,38.2805,38.3097,125351.0
2024-09-16 14:30:00,39.26,39.31,39.25,39.3,152031.0,38.3,38.3487,38.2902,38.339,152031.0
2024-09-16 14:40:00,39.3,39.3,39.24,39.3,163837.0,38.339,38.339,38.2805,38.339,163837.0
2024-09-16 14:50:00,39.3,39.34,39.27,39.34,186646.0,38.339,38.378,38.3097,38.378,186646.0
2024-09-16 15:00:00,39.34,39.36,39.3,39.34,249362.0,38.378,38.3975,38.339,38.378,249362.0
2024-09-16 15:10:00,39.34,39.35,39.28,39.31,337926.0,38.378,38.3878,38.3195,38.3487,337926.0
2024-09-16 15:20:00,39.3,39.31,39.26,39.3,329522.0,38.339,38.3487,38.3,38.339,329522.0
2024-09-16 15:30:00,39.31,39.35,39.29,39.3,395239.0,38.3487,38.3878,38.3292,38.339,395239.0
2024-09-16 15:40:00,39.3,39.3,39.24,39.27,615631.0,38.339,38.339,38.2805,38.3097,615631.0
2024-09-16 15:50:00,39.27,39.4,39.27,39.36,1614336.0,38.3097,38.4365,38.3097,38.3975,1614336.0
2024-09-17 09:30:00,39.52,39.75,39.43,39.69,363181.0,38.5536,38.778,38.4658,38.7195,363181.0
2024-09-17 09:40:00,39.68,39.82,39.6,39.77,327848.0,38.7097,38.8463,38.6317,38.7975,327848.0
2024-09-17 09:50:00,39.77,39.78,39.62,39.64,180289.0,38.7975,38.8073,38.6512,38.6707,180289.0
2024-09-17 10:00:00,39.64,39.66,39.52,39.53,227154.0,38.6707,38.6902,38.5536,38.5634,227154.0
2024-09-17 10:10:00,39.53,39.65,39.52,39.62,222112.0,38.5634,38.6804,38.5536,38.6512,222112.0
2024-09-17 10:20:00,39.62,39.66,39.56,39.64,184563.0,38.6512,38.6902,38.5926,38.6707,184563.0
2024-09-17 10:30:00,39.64,39.69,39.61,39.63,165607.0,38.6707,38.7195,38.6414,38.6609,165607.0
2024-09-17 10:40:00,39.63,39.69,39.58,39.64,186168.0,38.6609,38.7195,38.6121,38.6707,186168.0
2024-09-17 10:50:00,39.65,39.69,39.55,39.55,152557.0,38.6804,38.7195,38.5829,38.5829,152557.0
2024-09-17 11:00:00,39.55,39.56,39.47,39.54,282673.0,38.5829,38.5926,38.5048,38.5731,282673.0
2024-09-17 11:10:00,39.53,39.54,39.43,39.47,242496.0,38.5634,38.5731,38.4658,38.5048,242496.0
2024-09-17 11:20:00,39.47,39.47,39.37,39.39,305750.0,38.5048,38.5048,38.4073,38.4268,305750.0
2024-09-17 11:30:00,39.39,39.46,39.38,39.4,201371.0,38.4268,38.4951,38.417,38.4365,201371.0
2024-09-17 11:40:00,39.41,39.41,39.34,39.4,181585.0,38.4463,38.4463,38.378,38.4365,181585.0
2024-09-17 11:50:00,39.4,39.45,39.39,39.4,152414.0,38.4365,38.4853,38.4268,38.4365,152414.0
2024-09-17 12:00:00,39.4,39.42,39.39,39.4,167917.0,38.4365,38.4561,38.4268,38.4365,167917.0
2024-09-17 12:10:00,39.4,39.41,39.35,39.37,246508.0,38.4365,38.4463,38.3878,38.4073,246508.0
2024-09-17 12:20:00,39.36,39.41,39.32,39.4,243401.0,38.3975,38.4463,38.3585,38.4365,243401.0
2024-09-17 12:30:00,39.4,39.4,39.35,39.38,147469.0,38.4365,38.4365,38.3878,38.417,147469.0
2024-09-17 12:40:00,39.38,39.38,39.26,39.27,154158.0,38.417,38.417,38.3,38.3097,154158.0
2024-09-17 12:50:00,39.26,39.33,39.24,39.27,204842.0,38.3,38.3683,38.2805,38.3097,204842.0
2024-09-17 13:00:00,39.27,39.33,39.24,39.3,147191.0,38.3097,38.3683,38.2805,38.339,147191.0
2024-09-17 13:10:00,39.3,39.32,39.26,39.3,142306.0,38.339,38.3585,38.3,38.339,142306.0
2024-09-17 13:20:00,39.3,39.38,39.29,39.35,159223.0,38.339,38.417,38.3292,38.3878,159223.0
2024-09-17 13:30:00,39.35,39.36,39.31,39.32,164298.0,38.3878,38.3975,38.3487,38.3585,164298.0
2024-09-17 13:40:00,39.32,39.32,39.22,39.27,227040.0,38.3585,38.3585,38.2609,38.3097,227040.0
2024-09-17 13:50:00,39.27,39.31,39.25,39.26,190131.0,38.3097,38.3487,38.2902,38.3,190131.0
2024-09-17 14:00:00,39.27,39.32,39.24,39.32,186598.0,38.3097,38.3585,38.2805,38.3585,186598.0
2024-09-17 14:10:00,39.32,39.32,39.27,39.27,127873.0,38.3585,38.3585,38.3097,38.3097,127873.0
2024-09-17 14:20:00,39.27,39.29,39.23,39.29,193609.0,38.3097,38.3292,38.2707,38.3292,193609.0
2024-09-17 14:30:00,39.29,39.32,39.26,39.31,142283.0,38.3292,38.3585,38.3,38.3487,142283.0
2024-09-17 14:40:00,39.32,39.33,39.23,39.27,177053.0,38.3585,38.3683,38.2707,38.3097,177053.0
2024-09-17 14:50:00,39.27,39.33,39.26,39.32,196490.0,38.3097,38.3683,38.3,38.3585,196490.0
2024-09-17 15:00:00,39.31,39.34,39.29,39.3,171754.0,38.3487,38.378,38.3292,38.339,171754.0
2024-09-17 15:10:00,39.3,39.34,39.28,39.28,209799.0,38.339,38.378,38.3195,38.3195,209799.0
2024-09-17 15:20:00,39.28,39.28,39.23,39.25,245530.0,38.3195,38.3195,38.2707,38.2902,245530.0
2024-09-17 15:30:00,39.26,39.28,39.23,39.26,268442.0,38.3,38.3195,38.2707,38.3,268442.0
2024-09-17 15:40:00,39.26,39.29,39.24,39.26,351833.0,38.3,38.3292,38.2805,38.3,351833.0
2024-09-17 15:50:00,39.26,39.3,39.23,39.3,1205189.0,38.3,38.339,38.2707,38.339,1205189.0
2024-09-18 09:30:00,39.36,39.64,39.31,39.61,319917.0,38.3975,38.6707,38.3487,38.6414,319917.0
2024-09-18 09:40:00,39.61,39.69,39.54,39.56,251398.0,38.6414,38.7195,38.5731,38.5926,251398.0
2024-09-18 09:50:00,39.57,39.71,39.56,39.71,179713.0,38.6024,38.739,38.5926,38.739,179713.0
2024-09-18 10:00:00,39.72,39.8,39.7,39.77,238937.0,38.7487,38.8268,38.7292,38.7975,238937.0
2024-09-18 10:10:00,39.77,39.77,39.61,39.62,176245.0,38.7975,38.7975,38.6414,38.6512,176245.0
2024-09-18 10:20:00,39.62,39.67,39.57,39.59,191119.0,38.6512,38.6999,38.6024,38.6219,191119.0
2024-09-18 10:30:00,39.59,39.59,39.51,39.52,184723.0,38.6219,38.6219,38.5439,38.5536,184723.0
2024-09-18 10:40:00,39.52,39.55,39.5,39.51,189566.0,38.5536,38.5829,38.5341,38.5439,189566.0
2024-09-18 10:50:00,39.52,39.58,39.45,39.58,244749.0,38.5536,38.6121,38.4853,38.6121,244749.0
2024-09-18 11:00:00,39.58,39.65,39.56,39.64,311372.0,38.6121,38.6804,38.5926,38.6707,311372.0
2024-09-18 11:10:00,39.64,39.65,39.58,39.63,113546.0,38.6707,38.6804,38.6121,38.6609,113546.0
2024-09-18 11:20:00,39.63,39.65,39.58,39.58,202590.0,38.6609,38.6804,38.6121,38.6121,202590.0
2024-09-18 11:30:00,39.59,39.66,39.56,39.65,119010.0,38.6219,38.6902,38.5926,38.6804,119010.0
2024-09-18 11:40:00,39.65,39.67,39.59,39.59,98438.0,38.6804,38.6999,38.6219,38.6219,98438.0
2024-09-18 11:50:00,39.59,39.65,39.58,39.62,95177.0,38.6219,38.6804,38.6121,38.6512,95177.0
2024-09-18 12:00:00,39.62,39.62,39.55,39.55,80672.0,38.6512,38.6512,38.5829,38.5829,80672.0
2024-09-18 12:10:00,39.55,39.56,39.45,39.46,104537.0,38.5829,38.5926,38.4853,38.4951,104537.0
2024-09-18 12:20:00,39.45,39.47,38.5,39.05,1636549.0,38.4853,38.5048,37.5586,38.0951,1636549.0
2024-09-18 12:30:00,39.05,39.41,38.88,39.37,600831.0,38.0951,38.4463,37.9293,38.4073,600831.0
2024-09-18 12:40:00,39.38,39.61,39.34,39.61,504616.0,38.417,38.6414,38.378,38.6414,504616.0
2024-09-18 12:50:00,39.61,39.69,39.6,39.64,188563.0,38.6414,38.7195,38.6317,38.6707,188563.0
2024-09-18 13:00:00,39.63,39.74,39.62,39.7,166871.0,38.6609,38.7682,38.6512,38.7292,166871.0
2024-09-18 13:10:00,39.7,39.77,39.66,39.75,138897.0,38.7292,38.7975,38.6902,38.778,138897.0
2024-09-18 13:20:00,39.75,39.77,39.69,39.77,146642.0,38.778,38.7975,38.7195,38.7975,146642.0
2024-09-18 13:30:00,39.77,39.77,39.68,39.73,137289.0,38.7975,38.7975,38.7097,38.7585,137289.0
2024-09-18 13:40:00,39.73,39.74,39.62,39.66,118588.0,38.7585,38.7682,38.6512,38.6902,118588.0
2024-09-18 13:50:00,39.65,39.73,39.64,39.72,205156.0,38.6804,38.7585,38.6707,38.7487,205156.0
2024-09-18 14:00:00,39.7,40.11,39.62,39.88,568895.0,38.7292,39.1292,38.6512,38.9048,568895.0
2024-09-18 14:10:00,39.88,39.92,39.79,39.9,294985.0,38.9048,38.9438,38.817,38.9243,294985.0
2024-09-18 14:20:00,39.9,39.94,39.85,39.9,132741.0,38.9243,38.9633,38.8755,38.9243,132741.0
2024-09-18 14:30:00,39.9,40.04,39.89,40.01,231708.0,38.9243,39.0609,38.9146,39.0316,231708.0
2024-09-18 14:40:00,40.01,40.05,39.89,39.97,210554.0,39.0316,39.0707,38.9146,38.9926,210554.0
2024-09-18 14:50:00,39.97,40.02,39.87,39.89,194925.0,38.9926,39.0414,38.8951,38.9146,194925.0
2024-09-18 15:00:00,39.89,39.92,39.81,39.88,394463.0,38.9146,38.9438,38.8365,38.9048,394463.0
2024-09-18 15:10:00,39.88,40.0,39.83,39.93,308751.0,38.9048,39.0219,38.856,38.9536,308751.0
2024-09-18 15:20:00,39.92,40.01,39.82,39.96,422014.0,38.9438,39.0316,38.8463,38.9829,422014.0
2024-09-18 15:30:00,39.97,39.98,39.79,39.84,425204.0,38.9926,39.0024,38.817,38.8658,425204.0
2024-09-18 15:40:00,39.85,39.86,39.74,39.77,512031.0,38.8755,38.8853,38.7682,38.7975,512031.0
2024-09-18 15:50:00,39.77,39.88,39.73,39.8,933259.0,38.7975,38.9048,38.7585,38.8268,933259.0
2024-09-19 09:30:00,40.35,41.05,40.34,41.04,928069.0,39.3633,40.0462,39.3536,40.0364,928069.0
2024-09-19 09:40:00,41.03,41.07,40.82,40.91,507400.0,40.0267,40.0657,39.8218,39.9096,507400.0
2024-09-19 09:50:00,40.9,40.91,40.67,40.7,373938.0,39.8999,39.9096,39.6755,39.7048,373938.0
2024-09-19 10:00:00,40.71,40.77,40.57,40.6,314009.0,39.7145,39.773,39.5779,39.6072,314009.0
2024-09-19 10:10:00,40.61,40.68,40.58,40.65,259658.0,39.617,39.6852,39.5877,39.656,259658.0
2024-09-19 10:20:00,40.65,40.7,40.57,40.68,468193.0,39.656,39.7048,39.5779,39.6852,468193.0
2024-09-19 10:30:00,40.69,40.77,40.68,40.76,266596.0,39.695,39.773,39.6852,39.7633,266596.0
2024-09-19 10:40:00,40.76,40.97,40.76,40.83,401539.0,39.7633,39.9682,39.7633,39.8316,401539.0
2024-09-19 10:50:00,40.82,40.87,40.76,40.76,199835.0,39.8218,39.8706,39.7633,39.7633,199835.0
2024-09-19 11:00:00,40.77,40.78,40.62,40.65,200480.0,39.773,39.7828,39.6267,39.656,200480.0
2024-09-19 11:10:00,40.65,40.68,40.57,40.58,243554.0,39.656,39.6852,39.5779,39.5877,243554.0
2024-09-19 11:20:00,40.59,40.59,40.5,40.56,282454.0,39.5974,39.5974,39.5096,39.5682,282454.0
2024-09-19 11:30:00,40.57,40.67,40.54,40.65,272660.0,39.5779,39.6755,39.5487,39.656,272660.0
2024-09-19 11:40:00,40.65,40.69,40.6,40.62,175364.0,39.656,39.695,39.6072,39.6267,175364.0
2024-09-19 11:50:00,40.63,40.64,40.54,40.55,152371.0,39.6365,39.6462,39.5487,39.5584,152371.0
2024-09-19 12:00:00,40.55,40.59,40.51,40.59,178015.0,39.5584,39.5974,39.5194,39.5974,178015.0
2024-09-19 12:10:00,40.59,40.59,40.49,40.55,153780.0,39.5974,39.5974,39.4999,39.5584,153780.0
2024-09-19 12:20:00,40.56,40.59,40.53,40.58,142506.0,39.5682,39.5974,39.5389,39.5877,142506.0
2024-09-19 12:30:00,40.58,40.61,40.54,40.56,113021.0,39.5877,39.617,39.5487,39.5682,113021.0
2024-09-19 12:40:00,40.57,40.58,40.52,40.55,154480.0,39.5779,39.5877,39.5292,39.5584,154480.0
2024-09-19 12:50:00,40.55,40.57,40.48,40.48,147787.0,39.5584,39.5779,39.4901,39.4901,147787.0
2024-09-19 13:00:00,40.48,40.51,40.43,40.48,189331.0,39.4901,39.5194,39.4414,39.4901,189331.0
2024-09-19 13:10:00,40.48,40.5,40.45,40.5,178273.0,39.4901,39.5096,39.4609,39.5096,178273.0
2024-09-19 13:20:00,40.5,40.56,40.47,40.48,167037.0,39.5096,39.5682,39.4804,39.4901,167037.0
2024-09-19 13:30:00,40.49,40.51,40.42,40.43,175622.0,39.4999,39.5194,39.4316,39.4414,175622.0
2024-09-19 13:40:00,40.43,40.5,40.42,40.48,190621.0,39.4414,39.5096,39.4316,39.4901,190621.0
2024-09-19 13:50:00,40.48,40.5,40.41,40.41,165072.0,39.4901,39.5096,39.4219,39.4219,165072.0
2024-09-19 14:00:00,40.41,40.42,40.34,40.34,149212.0,39.4219,39.4316,39.3536,39.3536,149212.0
2024-09-19 14:10:00,40.34,40.45,40.26,40.3,182265.0,39.3536,39.4609,39.2755,39.3145,182265.0
2024-09-19 14:20:00,40.3,40.32,40.26,40.31,130392.0,39.3145,39.3341,39.2755,39.3243,130392.0
2024-09-19 14:30:00,40.31,40.32,40.26,40.32,106507.0,39.3243,39.3341,39.2755,39.3341,106507.0
2024-09-19 14:40:00,40.31,40.39,40.29,40.37,167655.0,39.3243,39.4023,39.3048,39.3828,167655.0
2024-09-19 14:50:00,40.37,40.41,40.34,40.4,193553.0,39.3828,39.4219,39.3536,39.4121,193553.0
2024-09-19 15:00:00,40.4,40.46,40.38,40.44,253985.0,39.4121,39.4706,39.3926,39.4511,253985.0
2024-09-19 15:10:00,40.44,40.47,40.41,40.44,354484.0,39.4511,39.4804,39.4219,39.4511,354484.0
2024-09-19 15:20:00,40.44,40.44,40.36,40.36,517147.0,39.4511,39.4511,39.3731,39.3731,517147.0
2024-09-19 15:30:00,40.37,40.37,40.27,40.29,304323.0,39.3828,39.3828,39.2853,39.3048,304323.0
2024-09-19 15:40:00,40.29,40.33,40.24,40.25,391670.0,39.3048,39.3438,39.256,39.2658,391670.0
2024-09-19 15:50:00,40.24,40.3,40.14,40.27,1211501.0,39.256,39.3145,39.1585,39.2853,1211501.0
2024-09-20 09:30:00,40.12,40.62,40.09,40.62,3433483.0,39.1389,39.6267,39.1097,39.6267,3433483.0
2024-09-20 09:40:00,40.61,40.64,40.46,40.48,361751.0,39.617,39.6462,39.4706,39.4901,361751.0
2024-09-20 09:50:00,40.48,40.49,40.36,40.44,258151.0,39.4901,39.4999,39.3731,39.4511,258151.0
2024-09-20 10:00:00,40.44,40.5,40.33,40.33,255434.0,39.4511,39.5096,39.3438,39.3438,255434.0
2024-09-20 10:10:00,40.34,40.48,40.3,40.44,275507.0,39.3536,39.4901,39.3145,39.4511,275507.0
2024-09-20 10:20:00,40.44,40.48,40.34,40.37,152051.0,39.4511,39.4901,39.3536,39.3828,152051.0
2024-09-20 10:30:00,40.37,40.44,40.37,40.43,194812.0,39.3828,39.4511,39.3828,39.4414,194812.0
2024-09-20 10:40:00,40.44,40.44,40.38,40.43,131256.0,39.4511,39.4511,39.3926,39.4414,131256.0
2024-09-20 10:50:00,40.43,40.44,40.38,40.39,155055.0,39.4414,39.4511,39.3926,39.4023,155055.0
2024-09-20 11:00:00,40.39,40.4,40.34,40.35,142989.0,39.4023,39.4121,39.3536,39.3633,142989.0
2024-09-20 11:10:00,40.35,40.37,40.28,40.33,174209.0,39.3633,39.3828,39.295,39.3438,174209.0
2024-09-20 11:20:00,40.33,40.39,40.28,40.34,156069.0,39.3438,39.4023,39.295,39.3536,156069.0
2024-09-20 11:30:00,40.34,40.37,40.33,40.36,136831.0,39.3536,39.3828,39.3438,39.3731,136831.0
2024-09-20 11:40:00,40.36,40.39,40.35,40.37,96990.0,39.3731,39.4023,39.3633,39.3828,96990.0
2024-09-20 11:50:00,40.37,40.37,40.28,40.29,139227.0,39.3828,39.3828,39.295,39.3048,139227.0
2024-09-20 12:00:00,40.29,40.32,40.21,40.23,115145.0,39.3048,39.3341,39.2267,39.2463,115145.0
2024-09-20 12:10:00,40.22,40.27,40.22,40.26,137854.0,39.2365,39.2853,39.2365,39.2755,137854.0
2024-09-20 12:20:00,40.26,40.33,40.24,40.33,129444.0,39.2755,39.3438,39.256,39.3438,129444.0
2024-09-20 12:30:00,40.33,40.34,40.29,40.3,120057.0,39.3438,39.3536,39.3048,39.3145,120057.0
2024-09-20 12:40:00,40.3,40.34,40.29,40.32,100070.0,39.3145,39.3536,39.3048,39.3341,100070.0
2024-09-20 12:50:00,40.32,40.33,40.26,40.27,130292.0,39.3341,39.3438,39.2755,39.2853,130292.0
2024-09-20 13:00:00,40.27,40.31,40.22,40.22,102414.0,39.2853,39.3243,39.2365,39.2365,102414.0
2024-09-20 13:10:00,40.22,40.34,40.21,40.32,156362.0,39.2365,39.3536,39.2267,39.3341,156362.0
2024-09-20 13:20:00,40.33,40.33,40.26,40.3,113938.0,39.3438,39.3438,39.2755,39.3145,113938.0
2024-09-20 13:30:00,40.31,40.32,40.25,40.27,93124.0,39.3243,39.3341,39.2658,39.2853,93124.0
2024-09-20 13:40:00,40.26,40.27,40.2,40.23,124174.0,39.2755,39.2853,39.217,39.2463,124174.0
2024-09-20 13:50:00,40.23,40.23,40.17,40.18,164134.0,39.2463,39.2463,39.1877,39.1975,164134.0
2024-09-20 14:00:00,40.18,40.19,40.11,40.12,157898.0,39.1975,39.2072,39.1292,39.1389,157898.0
2024-09-20 14:10:00,40.12,40.17,40.1,40.17,114437.0,39.1389,39.1877,39.1194,39.1877,114437.0
2024-09-20 14:20:00,40.17,40.2,40.13,40.13,148727.0,39.1877,39.217,39.1487,39.1487,148727.0
2024-09-20 14:30:00,40.12,40.13,40.09,40.09,157475.0,39.1389,39.1487,39.1097,39.1097,157475.0
2024-09-20 14:40:00,40.09,40.12,40.04,40.09,174997.0,39.1097,39.1389,39.0609,39.1097,174997.0
2024-09-20 14:50:00,40.09,40.14,40.08,40.12,191204.0,39.1097,39.1585,39.0999,39.1389,191204.0
2024-09-20 15:00:00,40.12,40.2,40.09,40.09,294876.0,39.1389,39.217,39.1097,39.1097,294876.0
2024-09-20 15:10:00,40.09,40.1,40.05,40.08,262458.0,39.1097,39.1194,39.0707,39.0999,262458.0
2024-09-20 15:20:00,40.08,40.13,40.07,40.11,328643.0,39.0999,39.1487,39.0902,39.1292,328643.0
2024-09-20 15:30:00,40.11,40.18,40.08,40.16,413227.0,39.1292,39.1975,39.0999,39.178,413227.0
2024-09-20 15:40:00,40.16,40.2,40.12,40.15,489559.0,39.178,39.217,39.1389,39.1682,489559.0
2024-09-20 15:50:00,40.15,40.18,39.94,40.11,2625042.0,39.1682,39.1975,38.9633,39.1292,2625042.0
2024-09-23 09:30:00,40.31,40.92,40.12,40.68,552266.0,39.3243,39.9194,39.1389,39.6852,552266.0
2024-09-23 09:40:00,40.68,40.83,40.41,40.52,303203.0,39.6852,39.8316,39.4219,39.5292,303203.0
2024-09-23 09:50:00,40.53,40.64,40.51,40.54,236955.0,39.5389,39.6462,39.5194,39.5487,236955.0
2024-09-23 10:00:00,40.54,40.6,40.42,40.46,262164.0,39.5487,39.6072,39.4316,39.4706,262164.0
2024-09-23 10:10:00,40.46,40.58,40.45,40.5,159337.0,39.4706,39.5877,39.4609,39.5096,159337.0
2024-09-23 10:20:00,40.49,40.56,40.47,40.5,133330.0,39.4999,39.5682,39.4804,39.5096,133330.0
2024-09-23 10:30:00,40.5,40.55,40.48,40.51,166936.0,39.5096,39.5584,39.4901,39.5194,166936.0
2024-09-23 10:40:00,40.5,40.64,40.5,40.62,179242.0,39.5096,39.6462,39.5096,39.6267,179242.0
2024-09-23 10:50:00,40.62,40.7,40.61,40.69,134783.0,39.6267,39.7048,39.617,39.695,134783.0
2024-09-23 11:00:00,40.69,40.72,40.65,40.67,173109.0,39.695,39.7243,39.656,39.6755,173109.0
2024-09-23 11:10:00,40.66,40.7,40.62,40.68,162356.0,39.6657,39.7048,39.6267,39.6852,162356.0
2024-09-23 11:20:00,40.67,40.7,40.63,40.69,214526.0,39.6755,39.7048,39.6365,39.695,214526.0
2024-09-23 11:30:00,40.69,40.72,40.67,40.7,136611.0,39.695,39.7243,39.6755,39.7048,136611.0
2024-09-23 11:40:00,40.7,40.71,40.62,40.65,126313.0,39.7048,39.7145,39.6267,39.656,126313.0
2024-09-23 11:50:00,40.65,40.68,40.61,40.63,88987.0,39.656,39.6852,39.617,39.6365,88987.0
2024-09-23 12:00:00,40.63,40.66,40.59,40.64,190066.0,39.6365,39.6657,39.5974,39.6462,190066.0
2024-09-23 12:10:00,40.64,40.64,40.5,40.55,155377.0,39.6462,39.6462,39.5096,39.5584,155377.0
2024-09-23 12:20:00,40.55,40.57,40.51,40.55,109031.0,39.5584,39.5779,39.5194,39.5584,109031.0
2024-09-23 12:30:00,40.55,40.61,40.51,40.59,174946.0,39.5584,39.617,39.5194,39.5974,174946.0
2024-09-23 12:40:00,40.6,40.61,40.48,40.51,97796.0,39.6072,39.617,39.4901,39.5194,97796.0
2024-09-23 12:50:00,40.52,40.56,40.49,40.52,95515.0,39.5292,39.5682,39.4999,39.5292,95515.0
2024-09-23 13:00:00,40.52,40.54,40.49,40.51,97118.0,39.5292,39.5487,39.4999,39.5194,97118.0
2024-09-23 13:10:00,40.5,40.56,40.49,40.55,99552.0,39.5096,39.5682,39.4999,39.5584,99552.0
2024-09-23 13:20:00,40.54,40.6,40.53,40.58,110091.0,39.5487,39.6072,39.5389,39.5877,110091.0
2024-09-23 13:30:00,40.58,40.67,40.57,40.66,204700.0,39.5877,39.6755,39.5779,39.6657,204700.0
2024-09-23 13:40:00,40.66,40.68,40.63,40.66,129885.0,39.6657,39.6852,39.6365,39.6657,129885.0
2024-09-23 13:50:00,40.66,40.71,40.65,40.7,133252.0,39.6657,39.7145,39.656,39.7048,133252.0
2024-09-23 14:00:00,40.7,40.74,40.67,40.74,153918.0,39.7048,39.7438,39.6755,39.7438,153918.0
2024-09-23 14:10:00,40.74,40.76,40.71,40.75,173156.0,39.7438,39.7633,39.7145,39.7535,173156.0
2024-09-23 14:20:00,40.75,40.77,40.71,40.72,172324.0,39.7535,39.773,39.7145,39.7243,172324.0
2024-09-23 14:30:00,40.71,40.78,40.71,40.76,127713.0,39.7145,39.7828,39.7145,39.7633,127713.0
2024-09-23 14:40:00,40.77,40.8,40.74,40.78,124930.0,39.773,39.8023,39.7438,39.7828,124930.0
2024-09-23 14:50:00,40.79,40.79,40.7,40.77,194870.0,39.7926,39.7926,39.7048,39.773,194870.0
2024-09-23 15:00:00,40.76,40.79,40.74,40.77,152610.0,39.7633,39.7926,39.7438,39.773,152610.0
2024-09-23 15:10:00,40.77,40.79,40.75,40.78,176842.0,39.773,39.7926,39.7535,39.7828,176842.0
2024-09-23 15:20:00,40.77,40.78,40.74,40.76,194167.0,39.773,39.7828,39.7438,39.7633,194167.0
2024-09-23 15:30:00,40.76,40.79,40.74,40.77,241017.0,39.7633,39.7926,39.7438,39.773,241017.0
2024-09-23 15:40:00,40.77,40.79,40.71,40.72,298569.0,39.773,39.7926,39.7145,39.7243,298569.0
2024-09-23 15:50:00,40.72,40.76,40.66,40.76,1168890.0,39.7243,39.7633,39.6657,39.7633,1168890.0
2024-09-24 09:30:00,40.83,41.01,40.61,40.7,1017044.0,39.8316,40.0072,39.617,39.7048,1017044.0
2024-09-24 09:40:00,40.71,41.06,40.71,41.05,308348.0,39.7145,40.056,39.7145,40.0462,308348.0
2024-09-24 09:50:00,41.05,41.17,41.0,41.11,285569.0,40.0462,40.1633,39.9974,40.1047,285569.0
2024-09-24 10:00:00,41.11,41.2,40.99,41.02,400937.0,40.1047,40.1925,39.9877,40.0169,400937.0
2024-09-24 10:10:00,41.02,41.06,40.85,40.88,399924.0,40.0169,40.056,39.8511,39.8804,399924.0
2024-09-24 10:20:00,40.87,41.08,40.87,41.02,420082.0,39.8706,40.0755,39.8706,40.0169,420082.0
2024-09-24 10:30:00,41.02,41.13,41.02,41.08,230119.0,40.0169,40.1242,40.0169,40.0755,230119.0
2024-09-24 10:40:00,41.09,41.18,41.06,41.09,275234.0,40.0852,40.173,40.056,40.0852,275234.0
2024-09-24 10:50:00,41.09,41.22,41.08,41.21,261791.0,40.0852,40.212,40.0755,40.2023,261791.0
2024-09-24 11:00:00,41.21,41.34,41.21,41.25,252256.0,40.2023,40.3291,40.2023,40.2413,252256.0
2024-09-24 11:10:00,41.25,41.42,41.24,41.41,284430.0,40.2413,40.4072,40.2316,40.3974,284430.0
2024-09-24 11:20:00,41.41,41.48,41.35,41.38,238052.0,40.3974,40.4657,40.3389,40.3681,238052.0
2024-09-24 11:30:00,41.38,41.38,41.3,41.32,266058.0,40.3681,40.3681,40.2901,40.3096,266058.0
2024-09-24 11:40:00,41.32,41.33,41.23,41.23,314737.0,40.3096,40.3194,40.2218,40.2218,314737.0
2024-09-24 11:50:00,41.23,41.39,41.23,41.33,294911.0,40.2218,40.3779,40.2218,40.3194,294911.0
2024-09-24 12:00:00,41.34,41.45,41.33,41.38,262681.0,40.3291,40.4364,40.3194,40.3681,262681.0
2024-09-24 12:10:00,41.38,41.4,41.32,41.34,188545.0,40.3681,40.3876,40.3096,40.3291,188545.0
2024-09-24 12:20:00,41.34,41.38,41.29,41.3,159411.0,40.3291,40.3681,40.2803,40.2901,159411.0
2024-09-24 12:30:00,41.3,41.34,41.25,41.27,170871.0,40.2901,40.3291,40.2413,40.2608,170871.0
2024-09-24 12:40:00,41.27,41.32,41.23,41.29,170131.0,40.2608,40.3096,40.2218,40.2803,170131.0
2024-09-24 12:50:00,41.29,41.29,41.17,41.18,128908.0,40.2803,40.2803,40.1633,40.173,128908.0
2024-09-24 13:00:00,41.17,41.18,41.11,41.12,185813.0,40.1633,40.173,40.1047,40.1145,185813.0
2024-09-24 13:10:00,41.12,41.23,41.08,41.23,170151.0,40.1145,40.2218,40.0755,40.2218,170151.0
2024-09-24 13:20:00,41.23,41.24,41.19,41.2,160496.0,40.2218,40.2316,40.1828,40.1925,160496.0
2024-09-24 13:30:00,41.2,41.24,41.19,41.22,180097.0,40.1925,40.2316,40.1828,40.212,180097.0
2024-09-24 13:40:00,41.23,41.3,41.21,41.29,144451.0,40.2218,40.2901,40.2023,40.2803,144451.0
2024-09-24 13:50:00,41.29,41.33,41.25,41.27,137941.0,40.2803,40.3194,40.2413,40.2608,137941.0
2024-09-24 14:00:00,41.27,41.33,41.23,41.32,132598.0,40.2608,40.3194,40.2218,40.3096,132598.0
2024-09-24 14:10:00,41.32,41.33,41.23,41.26,180945.0,40.3096,40.3194,40.2218,40.2511,180945.0
2024-09-24 14:20:00,41.26,41.29,41.23,41.29,140682.0,40.2511,40.2803,40.2218,40.2803,140682.0
2024-09-24 14:30:00,41.29,41.34,41.23,41.33,167715.0,40.2803,40.3291,40.2218,40.3194,167715.0
2024-09-24 14:40:00,41.33,41.36,41.31,41.31,145281.0,40.3194,40.3486,40.2998,40.2998,145281.0
2024-09-24 14:50:00,41.32,41.41,41.3,41.38,172023.0,40.3096,40.3974,40.2901,40.3681,172023.0
2024-09-24 15:00:00,41.37,41.41,41.35,41.36,139921.0,40.3584,40.3974,40.3389,40.3486,139921.0
2024-09-24 15:10:00,41.36,41.4,41.32,41.34,176024.0,40.3486,40.3876,40.3096,40.3291,176024.0
2024-09-24 15:20:00,41.34,41.36,41.3,41.34,232069.0,40.3291,40.3486,40.2901,40.3291,232069.0
2024-09-24 15:30:00,41.35,41.36,41.27,41.29,311826.0,40.3389,40.3486,40.2608,40.2803,311826.0
2024-09-24 15:40:00,41.29,41.37,41.23,41.32,441999.0,40.2803,40.3584,40.2218,40.3096,441999.0
2024-09-24 15:50:00,41.31,41.37,41.24,41.37,1218170.0,40.2998,40.3584,40.2316,40.3584,1218170.0
2024-09-25 09:30:00,41.29,41.31,41.03,41.25,387052.0,40.2803,40.2998,40.0267,40.2413,387052.0
2024-09-25 09:40:00,41.25,41.29,41.18,41.2,245114.0,40.2413,40.2803,40.173,40.1925,245114.0
2024-09-25 09:50:00,41.2,41.24,41.06,41.11,243634.0,40.1925,40.2316,40.056,40.1047,243634.0
2024-09-25 10:00:00,41.1,41.22,41.05,41.18,242195.0,40.095,40.212,40.0462,40.173,242195.0
2024-09-25 10:10:00,41.18,41.21,41.11,41.12,214041.0,40.173,40.2023,40.1047,40.1145,214041.0
2024-09-25 10:20:00,41.12,41.15,41.02,41.07,176303.0,40.1145,40.1438,40.0169,40.0657,176303.0
2024-09-25 10:30:00,41.08,41.12,41.01,41.05,140499.0,40.0755,40.1145,40.0072,40.0462,140499.0
2024-09-25 10:40:00,41.05,41.06,40.93,40.94,192090.0,40.0462,40.056,39.9291,39.9389,192090.0
2024-09-25 10:50:00,40.94,40.96,40.87,40.89,121785.0,39.9389,39.9584,39.8706,39.8901,121785.0
2024-09-25 11:00:00,40.89,40.92,40.84,40.87,219475.0,39.8901,39.9194,39.8413,39.8706,219475.0
2024-09-25 11:10:00,40.87,40.98,40.84,40.98,183601.0,39.8706,39.9779,39.8413,39.9779,183601.0
2024-09-25 11:20:00,40.97,40.98,40.92,40.92,134042.0,39.9682,39.9779,39.9194,39.9194,134042.0
2024-09-25 11:30:00,40.93,40.93,40.85,40.86,177279.0,39.9291,39.9291,39.8511,39.8608,177279.0
2024-09-25 11:40:00,40.86,40.9,40.82,40.84,153138.0,39.8608,39.8999,39.8218,39.8413,153138.0
2024-09-25 11:50:00,40.84,40.85,40.77,40.83,182414.0,39.8413,39.8511,39.773,39.8316,182414.0
2024-09-25 12:00:00,40.83,40.89,40.79,40.84,343425.0,39.8316,39.8901,39.7926,39.8413,343425.0
2024-09-25 12:10:00,40.84,40.89,40.83,40.88,135742.0,39.8413,39.8901,39.8316,39.8804,135742.0
2024-09-25 12:20:00,40.87,40.89,40.82,40.83,106642.0,39.8706,39.8901,39.8218,39.8316,106642.0
2024-09-25 12:30:00,40.83,40.85,40.78,40.82,114217.0,39.8316,39.8511,39.7828,39.8218,114217.0
2024-09-25 12:40:00,40.82,40.83,40.72,40.73,144978.0,39.8218,39.8316,39.7243,39.734,144978.0
2024-09-25 12:50:00,40.73,40.77,40.71,40.73,186307.0,39.734,39.773,39.7145,39.734,186307.0
2024-09-25 13:00:00,40.73,40.74,40.64,40.66,172455.0,39.734,39.7438,39.6462,39.6657,172455.0
2024-09-25 13:10:00,40.66,40.73,40.65,40.67,250858.0,39.6657,39.734,39.656,39.6755,250858.0
2024-09-25 13:20:00,40.67,40.69,40.62,40.65,179519.0,39.6755,39.695,39.6267,39.656,179519.0
2024-09-25 13:30:00,40.64,40.64,40.52,40.58,413661.0,39.6462,39.6462,39.5292,39.5877,413661.0
2024-09-25 13:40:00,40.58,40.62,40.55,40.59,179218.0,39.5877,39.6267,39.5584,39.5974,179218.0
2024-09-25 13:50:00,40.59,40.62,40.57,40.59,197958.0,39.5974,39.6267,39.5779,39.5974,197958.0
2024-09-25 14:00:00,40.59,40.65,40.55,40.61,184265.0,39.5974,39.656,39.5584,39.617,184265.0
2024-09-25 14:10:00,40.61,40.63,40.58,40.62,145653.0,39.617,39.6365,39.5877,39.6267,145653.0
2024-09-25 14:20:00,40.62,40.68,40.61,40.66,106858.0,39.6267,39.6852,39.617,39.6657,106858.0
2024-09-25 14:30:00,40.66,40.75,40.61,40.73,316790.0,39.6657,39.7535,39.617,39.734,316790.0
2024-09-25 14:40:00,40.73,40.75,40.71,40.72,194913.0,39.734,39.7535,39.7145,39.7243,194913.0
2024-09-25 14:50:00,40.72,40.73,40.65,40.66,196342.0,39.7243,39.734,39.656,39.6657,196342.0
2024-09-25 15:00:00,40.66,40.73,40.65,40.66,145291.0,39.6657,39.734,39.656,39.6657,145291.0
2024-09-25 15:10:00,40.67,40.67,40.62,40.63,187015.0,39.6755,39.6755,39.6267,39.6365,187015.0
2024-09-25 15:20:00,40.63,40.65,40.62,40.63,185514.0,39.6365,39.656,39.6267,39.6365,185514.0
2024-09-25 15:30:00,40.63,40.64,40.59,40.61,316742.0,39.6365,39.6462,39.5974,39.617,316742.0
2024-09-25 15:40:00,40.61,40.62,40.58,40.59,328269.0,39.617,39.6267,39.5877,39.5974,328269.0
2024-09-25 15:50:00,40.6,40.64,40.55,40.59,1254962.0,39.6072,39.6462,39.5584,39.5974,1254962.0
2024-09-26 09:30:00,40.71,41.07,40.7,40.98,584015.0,39.7145,40.0657,39.7048,39.9779,584015.0
2024-09-26 09:40:00,40.98,41.02,40.78,40.86,397509.0,39.9779,40.0169,39.7828,39.8608,397509.0
2024-09-26 09:50:00,40.85,40.94,40.74,40.74,189871.0,39.8511,39.9389,39.7438,39.7438,189871.0
2024-09-26 10:00:00,40.75,40.86,40.73,40.78,257565.0,39.7535,39.8608,39.734,39.7828,257565.0
2024-09-26 10:10:00,40.78,40.85,40.77,40.81,174035.0,39.7828,39.8511,39.773,39.8121,174035.0
2024-09-26 10:20:00,40.82,40.82,40.68,40.74,151738.0,39.8218,39.8218,39.6852,39.7438,151738.0
2024-09-26 10:30:00,40.75,40.8,40.71,40.79,147986.0,39.7535,39.8023,39.7145,39.7926,147986.0
2024-09-26 10:40:00,40.79,40.81,40.72,40.75,127416.0,39.7926,39.8121,39.7243,39.7535,127416.0
2024-09-26 10:50:00,40.75,40.8,40.71,40.76,195022.0,39.7535,39.8023,39.7145,39.7633,195022.0
2024-09-26 11:00:00,40.77,40.82,40.72,40.72,147584.0,39.773,39.8218,39.7243,39.7243,147584.0
2024-09-26 11:10:00,40.72,40.73,40.65,40.69,328987.0,39.7243,39.734,39.656,39.695,328987.0
2024-09-26 11:20:00,40.69,40.78,40.66,40.71,229195.0,39.695,39.7828,39.6657,39.7145,229195.0
2024-09-26 11:30:00,40.71,40.81,40.7,40.81,193652.0,39.7145,39.8121,39.7048,39.8121,193652.0
2024-09-26 11:40:00,40.81,40.82,40.73,40.76,151961.0,39.8121,39.8218,39.734,39.7633,151961.0
2024-09-26 11:50:00,40.76,40.86,40.74,40.86,115148.0,39.7633,39.8608,39.7438,39.8608,115148.0
2024-09-26 12:00:00,40.86,40.88,40.8,40.85,152201.0,39.8608,39.8804,39.8023,39.8511,152201.0
2024-09-26 12:10:00,40.84,40.87,40.81,40.87,103253.0,39.8413,39.8706,39.8121,39.8706,103253.0
2024-09-26 12:20:00,40.87,40.88,40.83,40.85,123596.0,39.8706,39.8804,39.8316,39.8511,123596.0
2024-09-26 12:30:00,40.84,40.88,40.84,40.87,94606.0,39.8413,39.8804,39.8413,39.8706,94606.0
2024-09-26 12:40:00,40.87,40.91,40.85,40.87,221776.0,39.8706,39.9096,39.8511,39.8706,221776.0
2024-09-26 12:50:00,40.87,40.9,40.83,40.89,118281.0,39.8706,39.8999,39.8316,39.8901,118281.0
2024-09-26 13:00:00,40.89,40.9,40.84,40.85,110658.0,39.8901,39.8999,39.8413,39.8511,110658.0
2024-09-26 13:10:00,40.84,40.88,40.79,40.82,195745.0,39.8413,39.8804,39.7926,39.8218,195745.0
2024-09-26 13:20:00,40.81,40.84,40.79,40.83,122229.0,39.8121,39.8413,39.7926,39.8316,122229.0
2024-09-26 13:30:00,40.83,40.86,40.82,40.85,114841.0,39.8316,39.8608,39.8218,39.8511,114841.0
2024-09-26 13:40:00,40.86,40.9,40.84,40.89,112054.0,39.8608,39.8999,39.8413,39.8901,112054.0
2024-09-26 13:50:00,40.89,40.89,40.83,40.88,215745.0,39.8901,39.8901,39.8316,39.8804,215745.0
2024-09-26 14:00:00,40.87,40.89,40.81,40.83,252934.0,39.8706,39.8901,39.8121,39.8316,252934.0
2024-09-26 14:10:00,40.84,40.89,40.82,40.86,158422.0,39.8413,39.8901,39.8218,39.8608,158422.0
2024-09-26 14:20:00,40.86,40.89,40.85,40.86,149133.0,39.8608,39.8901,39.8511,39.8608,149133.0
2024-09-26 14:30:00,40.86,40.91,40.85,40.9,136878.0,39.8608,39.9096,39.8511,39.8999,136878.0
2024-09-26 14:40:00,40.91,40.93,40.89,40.91,213601.0,39.9096,39.9291,39.8901,39.9096,213601.0
2024-09-26 14:50:00,40.91,40.96,40.9,40.91,343595.0,39.9096,39.9584,39.8999,39.9096,343595.0
2024-09-26 15:00:00,40.91,40.93,40.88,40.91,209586.0,39.9096,39.9291,39.8804,39.9096,209586.0
2024-09-26 15:10:00,40.92,40.93,40.86,40.87,195682.0,39.9194,39.9291,39.8608,39.8706,195682.0
2024-09-26 15:20:00,40.87,40.89,40.83,40.86,477560.0,39.8706,39.8901,39.8316,39.8608,477560.0
2024-09-26 15:30:00,40.87,40.87,40.83,40.84,508950.0,39.8706,39.8706,39.8316,39.8413,508950.0
2024-09-26 15:40:00,40.85,40.89,40.84,40.87,319242.0,39.8511,39.8901,39.8413,39.8706,319242.0
2024-09-26 15:50:00,40.87,41.08,40.86,41.02,1672740.0,39.8706,40.0755,39.8608,40.0169,1672740.0
2024-09-27 09:30:00,41.25,41.6,41.19,41.53,483454.0,40.2413,40.5828,40.1828,40.5145,483454.0
2024-09-27 09:40:00,41.54,41.65,41.48,41.55,308286.0,40.5242,40.6315,40.4657,40.534,308286.0
2024-09-27 09:50:00,41.55,41.65,41.47,41.6,155048.0,40.534,40.6315,40.4559,40.5828,155048.0
2024-09-27 10:00:00,41.6,41.72,41.55,41.65,236038.0,40.5828,40.6998,40.534,40.6315,236038.0
2024-09-27 10:10:00,41.66,41.72,41.63,41.7,166372.0,40.6413,40.6998,40.612,40.6803,166372.0
2024-09-27 10:20:00,41.69,41.79,41.67,41.77,159036.0,40.6706,40.7681,40.651,40.7486,159036.0
2024-09-27 10:30:00,41.77,41.84,41.77,41.78,215822.0,40.7486,40.8169,40.7486,40.7583,215822.0
2024-09-27 10:40:00,41.79,41.83,41.75,41.76,209971.0,40.7681,40.8071,40.7291,40.7388,209971.0
2024-09-27 10:50:00,41.76,41.81,41.73,41.8,191586.0,40.7388,40.7876,40.7096,40.7779,191586.0
2024-09-27 11:00:00,41.8,41.81,41.73,41.73,404283.0,40.7779,40.7876,40.7096,40.7096,404283.0
2024-09-27 11:10:00,41.73,41.96,41.73,41.85,379089.0,40.7096,40.9339,40.7096,40.8266,379089.0
2024-09-27 11:20:00,41.85,41.91,41.82,41.88,160003.0,40.8266,40.8852,40.7974,40.8559,160003.0
2024-09-27 11:30:00,41.88,42.0,41.86,41.97,247708.0,40.8559,40.973,40.8364,40.9437,247708.0
2024-09-27 11:40:00,41.97,42.0,41.91,41.98,413090.0,40.9437,40.973,40.8852,40.9535,413090.0
2024-09-27 11:50:00,41.98,42.08,41.95,41.97,559540.0,40.9535,41.051,40.9242,40.9437,559540.0
2024-09-27 12:00:00,41.97,41.98,41.89,41.91,167264.0,40.9437,40.9535,40.8657,40.8852,167264.0
2024-09-27 12:10:00,41.91,41.92,41.85,41.86,152492.0,40.8852,40.8949,40.8266,40.8364,152492.0
2024-09-27 12:20:00,41.86,41.95,41.86,41.94,200155.0,40.8364,40.9242,40.8364,40.9144,200155.0
2024-09-27 12:30:00,41.93,41.94,41.85,41.92,195156.0,40.9047,40.9144,40.8266,40.8949,195156.0
2024-09-27 12:40:00,41.93,41.96,41.9,41.94,166921.0,40.9047,40.9339,40.8754,40.9144,166921.0
2024-09-27 12:50:00,41.95,41.96,41.84,41.86,125202.0,40.9242,40.9339,40.8169,40.8364,125202.0
2024-09-27 13:00:00,41.86,41.88,41.82,41.83,298974.0,40.8364,40.8559,40.7974,40.8071,298974.0
2024-09-27 13:10:00,41.83,41.86,41.79,41.83,128047.0,40.8071,40.8364,40.7681,40.8071,128047.0
2024-09-27 13:20:00,41.82,41.87,41.8,41.83,107035.0,40.7974,40.8461,40.7779,40.8071,107035.0
2024-09-27 13:30:00,41.84,41.86,41.79,41.79,134711.0,40.8169,40.8364,40.7681,40.7681,134711.0
2024-09-27 13:40:00,41.8,41.85,41.77,41.8,115548.0,40.7779,40.8266,40.7486,40.7779,115548.0
2024-09-27 13:50:00,41.8,41.84,41.79,41.83,114196.0,40.7779,40.8169,40.7681,40.8071,114196.0
2024-09-27 14:00:00,41.82,41.85,41.74,41.77,134177.0,40.7974,40.8266,40.7193,40.7486,134177.0
2024-09-27 14:10:00,41.77,41.82,41.76,41.77,86203.0,40.7486,40.7974,40.7388,40.7486,86203.0
2024-09-27 14:20:00,41.77,41.8,41.7,41.75,374298.0,40.7486,40.7779,40.6803,40.7291,374298.0
2024-09-27 14:30:00,41.75,41.75,41.64,41.66,104846.0,40.7291,40.7291,40.6218,40.6413,104846.0
2024-09-27 14:40:00,41.66,41.74,41.63,41.73,140099.0,40.6413,40.7193,40.612,40.7096,140099.0
2024-09-27 14:50:00,41.72,41.77,41.69,41.73,153010.0,40.6998,40.7486,40.6706,40.7096,153010.0
2024-09-27 15:00:00,41.73,41.75,41.69,41.71,170554.0,40.7096,40.7291,40.6706,40.6901,170554.0
2024-09-27 15:10:00,41.71,41.72,41.68,41.71,193252.0,40.6901,40.6998,40.6608,40.6901,193252.0
2024-09-27 15:20:00,41.71,41.75,41.69,41.71,180484.0,40.6901,40.7291,40.6706,40.6901,180484.0
2024-09-27 15:30:00,41.7,41.73,41.64,41.68,283252.0,40.6803,40.7096,40.6218,40.6608,283252.0
2024-09-27 15:40:00,41.68,41.77,41.66,41.77,302395.0,40.6608,40.7486,40.6413,40.7486,302395.0
2024-09-27 15:50:00,41.77,41.78,41.62,41.65,1494771.0,40.7486,40.7583,40.6023,40.6315,1494771.0
2024-09-30 09:30:00,41.67,41.9,41.47,41.54,626623.0,40.651,40.8754,40.4559,40.5242,626623.0
2024-09-30 09:40:00,41.54,41.67,41.53,41.61,270231.0,40.5242,40.651,40.5145,40.5925,270231.0
2024-09-30 09:50:00,41.61,41.65,41.46,41.62,193812.0,40.5925,40.6315,40.4462,40.6023,193812.0
2024-09-30 10:00:00,41.65,41.76,41.6,41.71,221919.0,40.6315,40.7388,40.5828,40.6901,221919.0
2024-09-30 10:10:00,41.71,41.75,41.58,41.63,95732.0,40.6901,40.7291,40.5632,40.612,95732.0
2024-09-30 10:20:00,41.63,41.72,41.59,41.72,442486.0,40.612,40.6998,40.573,40.6998,442486.0
2024-09-30 10:30:00,41.72,41.75,41.65,41.73,119921.0,40.6998,40.7291,40.6315,40.7096,119921.0
2024-09-30 10:40:00,41.73,41.75,41.66,41.7,151590.0,40.7096,40.7291,40.6413,40.6803,151590.0
2024-09-30 10:50:00,41.7,41.7,41.58,41.59,71646.0,40.6803,40.6803,40.5632,40.573,71646.0
2024-09-30 11:00:00,41.59,41.65,41.56,41.64,101854.0,40.573,40.6315,40.5437,40.6218,101854.0
2024-09-30 11:10:00,41.64,41.64,41.55,41.55,133263.0,40.6218,40.6218,40.534,40.534,133263.0
2024-09-30 11:20:00,41.56,41.57,41.48,41.5,103313.0,40.5437,40.5535,40.4657,40.4852,103313.0
2024-09-30 11:30:00,41.51,41.61,41.49,41.56,154409.0,40.495,40.5925,40.4754,40.5437,154409.0
2024-09-30 11:40:00,41.57,41.59,41.53,41.58,114788.0,40.5535,40.573,40.5145,40.5632,114788.0
2024-09-30 11:50:00,41.58,41.6,41.56,41.59,105356.0,40.5632,40.5828,40.5437,40.573,105356.0
2024-09-30 12:00:00,41.59,41.67,41.59,41.65,101426.0,40.573,40.651,40.573,40.6315,101426.0
2024-09-30 12:10:00,41.65,41.69,41.61,41.68,149516.0,40.6315,40.6706,40.5925,40.6608,149516.0
2024-09-30 12:20:00,41.68,41.7,41.64,41.65,139958.0,40.6608,40.6803,40.6218,40.6315,139958.0
2024-09-30 12:30:00,41.65,41.67,41.6,41.63,179069.0,40.6315,40.651,40.5828,40.612,179069.0
2024-09-30 12:40:00,41.63,41.65,41.58,41.61,83960.0,40.612,40.6315,40.5632,40.5925,83960.0
2024-09-30 12:50:00,41.61,41.61,41.57,41.59,47202.0,40.5925,40.5925,40.5535,40.573,47202.0
2024-09-30 13:00:00,41.58,41.61,41.57,41.61,67940.0,40.5632,40.5925,40.5535,40.5925,67940.0
2024-09-30 13:10:00,41.6,41.62,41.57,41.62,87067.0,40.5828,40.6023,40.5535,40.6023,87067.0
2024-09-30 13:20:00,41.62,41.62,41.57,41.58,76692.0,40.6023,40.6023,40.5535,40.5632,76692.0
2024-09-30 13:30:00,41.58,41.61,41.55,41.59,125833.0,40.5632,40.5925,40.534,40.573,125833.0
2024-09-30 13:40:00,41.59,41.61,41.59,41.59,43223.0,40.573,40.5925,40.573,40.573,43223.0
2024-09-30 13:50:00,41.59,41.64,41.56,41.62,174192.0,40.573,40.6218,40.5437,40.6023,174192.0
2024-09-30 14:00:00,41.62,41.62,41.56,41.59,145398.0,40.6023,40.6023,40.5437,40.573,145398.0
2024-09-30 14:10:00,41.58,41.59,41.38,41.39,218569.0,40.5632,40.573,40.3681,40.3779,218569.0
2024-09-30 14:20:00,41.38,41.39,41.3,41.36,102175.0,40.3681,40.3779,40.2901,40.3486,102175.0
2024-09-30 14:30:00,41.36,41.46,41.35,41.45,129227.0,40.3486,40.4462,40.3389,40.4364,129227.0
2024-09-30 14:40:00,41.44,41.46,41.41,41.46,117034.0,40.4267,40.4462,40.3974,40.4462,117034.0
2024-09-30 14:50:00,41.46,41.52,41.45,41.51,122593.0,40.4462,40.5047,40.4364,40.495,122593.0
2024-09-30 15:00:00,41.51,41.52,41.45,41.5,145981.0,40.495,40.5047,40.4364,40.4852,145981.0
2024-09-30 15:10:00,41.5,41.55,41.47,41.55,137889.0,40.4852,40.534,40.4559,40.534,137889.0
2024-09-30 15:20:00,41.55,41.56,41.52,41.54,153016.0,40.534,40.5437,40.5047,40.5242,153016.0
2024-09-30 15:30:00,41.54,41.62,41.53,41.59,290893.0,40.5242,40.6023,40.5145,40.573,290893.0
2024-09-30 15:40:00,41.59,41.72,41.59,41.71,390755.0,40.573,40.6998,40.573,40.6901,390755.0
2024-09-30 15:50:00,41.7,41.82,41.65,41.75,2599475.0,40.6803,40.7974,40.6315,40.7291,2599475.0
2024-10-01 09:30:00,41.64,41.85,41.45,41.49,412877.0,40.6218,40.8266,40.4364,40.4754,412877.0
2024-10-01 09:40:00,41.49,41.55,41.28,41.3,244792.0,40.4754,40.534,40.2706,40.2901,244792.0
2024-10-01 09:50:00,41.3,41.37,41.24,41.35,309648.0,40.2901,40.3584,40.2316,40.3389,309648.0
2024-10-01 10:00:00,41.35,41.46,41.17,41.2,245540.0,40.3389,40.4462,40.1633,40.1925,245540.0
2024-10-01 10:10:00,41.19,41.33,41.17,41.26,212471.0,40.1828,40.3194,40.1633,40.2511,212471.0
2024-10-01 10:20:00,41.25,41.43,41.25,41.4,245891.0,40.2413,40.4169,40.2413,40.3876,245891.0
2024-10-01 10:30:00,41.39,41.49,41.31,41.47,173489.0,40.3779,40.4754,40.2998,40.4559,173489.0
2024-10-01 10:40:00,41.47,41.52,41.43,41.45,219566.0,40.4559,40.5047,40.4169,40.4364,219566.0
2024-10-01 10:50:00,41.45,41.46,41.33,41.34,175755.0,40.4364,40.4462,40.3194,40.3291,175755.0
2024-10-01 11:00:00,41.35,41.41,41.28,41.29,194182.0,40.3389,40.3974,40.2706,40.2803,194182.0
2024-10-01 11:10:00,41.29,41.4,41.29,41.37,246463.0,40.2803,40.3876,40.2803,40.3584,246463.0
2024-10-01 11:20:00,41.38,41.44,41.36,41.44,271267.0,40.3681,40.4267,40.3486,40.4267,271267.0
2024-10-01 11:30:00,41.44,41.48,41.43,41.47,143932.0,40.4267,40.4657,40.4169,40.4559,143932.0
2024-10-01 11:40:00,41.47,41.53,41.47,41.52,139608.0,40.4559,40.5145,40.4559,40.5047,139608.0
2024-10-01 11:50:00,41.52,41.65,41.51,41.63,133068.0,40.5047,40.6315,40.495,40.612,133068.0
2024-10-01 12:00:00,41.63,41.71,41.6,41.71,139772.0,40.612,40.6901,40.5828,40.6901,139772.0
2024-10-01 12:10:00,41.71,41.76,41.66,41.68,233483.0,40.6901,40.7388,40.6413,40.6608,233483.0
2024-10-01 12:20:00,41.68,41.73,41.67,41.72,125559.0,40.6608,40.7096,40.651,40.6998,125559.0
2024-10-01 12:30:00,41.72,41.79,41.65,41.66,311767.0,40.6998,40.7681,40.6315,40.6413,311767.0
2024-10-01 12:40:00,41.66,41.71,41.59,41.65,125675.0,40.6413,40.6901,40.573,40.6315,125675.0
2024-10-01 12:50:00,41.65,41.75,41.64,41.71,210490.0,40.6315,40.7291,40.6218,40.6901,210490.0
2024-10-01 13:00:00,41.71,41.71,41.6,41.65,191501.0,40.6901,40.6901,40.5828,40.6315,191501.0
2024-10-01 13:10:00,41.66,41.67,41.62,41.63,105650.0,40.6413,40.651,40.6023,40.612,105650.0
2024-10-01 13:20:00,41.64,41.68,41.55,41.57,118915.0,40.6218,40.6608,40.534,40.5535,118915.0
2024-10-01 13:30:00,41.58,41.69,41.55,41.62,170437.0,40.5632,40.6706,40.534,40.6023,170437.0
2024-10-01 13:40:00,41.62,41.66,41.6,41.64,172169.0,40.6023,40.6413,40.5828,40.6218,172169.0
2024-10-01 13:50:00,41.64,41.76,41.62,41.73,131091.0,40.6218,40.7388,40.6023,40.7096,131091.0
2024-10-01 14:00:00,41.73,41.8,41.73,41.77,108972.0,40.7096,40.7779,40.7096,40.7486,108972.0
2024-10-01 14:10:00,41.76,41.85,41.76,41.84,137699.0,40.7388,40.8266,40.7388,40.8169,137699.0
2024-10-01 14:20:00,41.83,41.95,41.83,41.93,388607.0,40.8071,40.9242,40.8071,40.9047,388607.0
2024-10-01 14:30:00,41.93,41.97,41.92,41.95,215379.0,40.9047,40.9437,40.8949,40.9242,215379.0
2024-10-01 14:40:00,41.95,41.97,41.9,41.91,206547.0,40.9242,40.9437,40.8754,40.8852,206547.0
2024-10-01 14:50:00,41.92,41.96,41.91,41.94,221056.0,40.8949,40.9339,40.8852,40.9144,221056.0
2024-10-01 15:00:00,41.93,41.94,41.77,41.86,330730.0,40.9047,40.9144,40.7486,40.8364,330730.0
2024-10-01 15:10:00,41.85,41.88,41.8,41.88,281270.0,40.8266,40.8559,40.7779,40.8559,281270.0
2024-10-01 15:20:00,41.88,41.93,41.86,41.91,488918.0,40.8559,40.9047,40.8364,40.8852,488918.0
2024-10-01 15:30:00,41.91,41.93,41.82,41.87,497346.0,40.8852,40.9047,40.7974,40.8461,497346.0
2024-10-01 15:40:00,41.87,41.94,41.82,41.83,463243.0,40.8461,40.9144,40.7974,40.8071,463243.0
2024-10-01 15:50:00,41.82,41.82,41.63,41.72,1331201.0,40.7974,40.7974,40.612,40.6998,1331201.0
2024-10-02 09:30:00,41.34,41.71,41.31,41.64,654202.0,40.6318,40.9955,40.6023,40.9267,654202.0
2024-10-02 09:40:00,41.62,41.7,41.51,41.7,331325.0,40.907,40.9857,40.7989,40.9857,331325.0
2024-10-02 09:50:00,41.7,41.86,41.68,41.68,243102.0,40.9857,41.1429,40.966,40.966,243102.0
2024-10-02 10:00:00,41.68,41.71,41.6,41.63,183800.0,40.966,40.9955,40.8874,40.9169,183800.0
2024-10-02 10:10:00,41.64,41.68,41.53,41.55,310546.0,40.9267,40.966,40.8186,40.8382,310546.0
2024-10-02 10:20:00,41.55,41.57,41.4,41.47,398282.0,40.8382,40.8579,40.6908,40.7596,398282.0
2024-10-02 10:30:00,41.48,41.62,41.47,41.52,210999.0,40.7694,40.907,40.7596,40.8087,210999.0
2024-10-02 10:40:00,41.52,41.65,41.52,41.65,113250.0,40.8087,40.9365,40.8087,40.9365,113250.0
2024-10-02 10:50:00,41.65,41.65,41.46,41.47,185284.0,40.9365,40.9365,40.7498,40.7596,185284.0
2024-10-02 11:00:00,41.47,41.6,41.46,41.5,254407.0,40.7596,40.8874,40.7498,40.7891,254407.0
2024-10-02 11:10:00,41.5,41.56,41.42,41.55,343426.0,40.7891,40.8481,40.7105,40.8382,343426.0
2024-10-02 11:20:00,41.55,41.56,41.46,41.53,324554.0,40.8382,40.8481,40.7498,40.8186,324554.0
2024-10-02 11:30:00,41.54,41.58,41.46,41.58,208486.0,40.8284,40.8677,40.7498,40.8677,208486.0
2024-10-02 11:40:00,41.58,41.62,41.57,41.58,92736.0,40.8677,40.907,40.8579,40.8677,92736.0
2024-10-02 11:50:00,41.59,41.66,41.56,41.57,163314.0,40.8775,40.9463,40.8481,40.8579,163314.0
2024-10-02 12:00:00,41.56,41.62,41.53,41.54,142890.0,40.8481,40.907,40.8186,40.8284,142890.0
2024-10-02 12:10:00,41.53,41.56,41.44,41.44,84132.0,40.8186,40.8481,40.7301,40.7301,84132.0
2024-10-02 12:20:00,41.44,41.46,41.4,41.42,91389.0,40.7301,40.7498,40.6908,40.7105,91389.0
2024-10-02 12:30:00,41.42,41.42,41.37,41.42,110784.0,40.7105,40.7105,40.6613,40.7105,110784.0
2024-10-02 12:40:00,41.42,41.42,41.34,41.37,106331.0,40.7105,40.7105,40.6318,40.6613,106331.0
2024-10-02 12:50:00,41.37,41.39,41.34,41.36,124473.0,40.6613,40.681,40.6318,40.6515,124473.0
2024-10-02 13:00:00,41.36,41.39,41.31,41.31,100176.0,40.6515,40.681,40.6023,40.6023,100176.0
2024-10-02 13:10:00,41.32,41.34,41.27,41.33,111351.0,40.6122,40.6318,40.563,40.622,111351.0
2024-10-02 13:20:00,41.32,41.37,41.31,41.34,96705.0,40.6122,40.6613,40.6023,40.6318,96705.0
2024-10-02 13:30:00,41.34,41.37,41.25,41.34,156360.0,40.6318,40.6613,40.5434,40.6318,156360.0
2024-10-02 13:40:00,41.34,41.39,41.33,41.38,77451.0,40.6318,40.681,40.622,40.6711,77451.0
2024-10-02 13:50:00,41.37,41.4,41.33,41.36,105801.0,40.6613,40.6908,40.622,40.6515,105801.0
2024-10-02 14:00:00,41.36,41.38,41.35,41.38,81333.0,40.6515,40.6711,40.6416,40.6711,81333.0
2024-10-02 14:10:00,41.38,41.41,41.35,41.39,104587.0,40.6711,40.7006,40.6416,40.681,104587.0
2024-10-02 14:20:00,41.39,41.39,41.29,41.33,110788.0,40.681,40.681,40.5827,40.622,110788.0
2024-10-02 14:30:00,41.33,41.34,41.27,41.3,113079.0,40.622,40.6318,40.563,40.5925,113079.0
2024-10-02 14:40:00,41.3,41.34,41.3,41.34,69646.0,40.5925,40.6318,40.5925,40.6318,69646.0
2024-10-02 14:50:00,41.34,41.38,41.31,41.38,159600.0,40.6318,40.6711,40.6023,40.6711,159600.0
2024-10-02 15:00:00,41.38,41.38,41.33,41.34,71779.0,40.6711,40.6711,40.622,40.6318,71779.0
2024-10-02 15:10:00,41.34,41.34,41.31,41.33,107852.0,40.6318,40.6318,40.6023,40.622,107852.0
2024-10-02 15:20:00,41.33,41.34,41.31,41.34,138701.0,40.622,40.6318,40.6023,40.6318,138701.0
2024-10-02 15:30:00,41.34,41.39,41.31,41.34,158862.0,40.6318,40.681,40.6023,40.6318,158862.0
2024-10-02 15:40:00,41.34,41.39,41.33,41.38,103539.0,40.6318,40.681,40.622,40.6711,103539.0
2024-10-02 15:50:00,41.39,41.39,41.29,41.31,825622.0,40.681,40.681,40.5827,40.6023,825622.0
2024-10-03 09:30:00,40.96,41.12,40.77,40.82,391018.0,40.2583,40.4156,40.0716,40.1207,391018.0
2024-10-03 09:40:00,40.8,40.83,40.63,40.65,159908.0,40.1011,40.1306,39.934,39.9536,159908.0
2024-10-03 09:50:00,40.65,40.67,40.53,40.6,170368.0,39.9536,39.9733,39.8357,39.9045,170368.0
2024-10-03 10:00:00,40.61,40.76,40.6,40.71,272906.0,39.9143,40.0618,39.9045,40.0126,272906.0
2024-10-03 10:10:00,40.71,40.74,40.58,40.68,171982.0,40.0126,40.0421,39.8848,39.9831,171982.0
2024-10-03 10:20:00,40.67,40.74,40.57,40.68,156819.0,39.9733,40.0421,39.875,39.9831,156819.0
2024-10-03 10:30:00,40.67,40.77,40.62,40.66,123414.0,39.9733,40.0716,39.9242,39.9635,123414.0
2024-10-03 10:40:00,40.66,40.68,40.53,40.62,118002.0,39.9635,39.9831,39.8357,39.9242,118002.0
2024-10-03 10:50:00,40.62,40.69,40.59,40.6,107768.0,39.9242,39.993,39.8947,39.9045,107768.0
2024-10-03 11:00:00,40.61,40.72,40.56,40.69,153971.0,39.9143,40.0224,39.8652,39.993,153971.0
2024-10-03 11:10:00,40.68,40.73,40.65,40.72,157585.0,39.9831,40.0323,39.9536,40.0224,157585.0
2024-10-03 11:20:00,40.73,40.79,40.72,40.77,125061.0,40.0323,40.0912,40.0224,40.0716,125061.0
2024-10-03 11:30:00,40.77,40.8,40.76,40.79,125150.0,40.0716,40.1011,40.0618,40.0912,125150.0
2024-10-03 11:40:00,40.8,40.84,40.79,40.79,123208.0,40.1011,40.1404,40.0912,40.0912,123208.0
2024-10-03 11:50:00,40.8,40.87,40.79,40.83,97442.0,40.1011,40.1699,40.0912,40.1306,97442.0
2024-10-03 12:00:00,40.83,40.86,40.82,40.84,95873.0,40.1306,40.16,40.1207,40.1404,95873.0
2024-10-03 12:10:00,40.84,40.89,40.83,40.87,136920.0,40.1404,40.1895,40.1306,40.1699,136920.0
2024-10-03 12:20:00,40.87,40.89,40.85,40.87,103430.0,40.1699,40.1895,40.1502,40.1699,103430.0
2024-10-03 12:30:00,40.87,40.87,40.76,40.77,131721.0,40.1699,40.1699,40.0618,40.0716,131721.0
2024-10-03 12:40:00,40.77,40.78,40.66,40.67,170389.0,40.0716,40.0814,39.9635,39.9733,170389.0
2024-10-03 12:50:00,40.66,40.71,40.63,40.66,109312.0,39.9635,40.0126,39.934,39.9635,109312.0
2024-10-03 13:00:00,40.65,40.71,40.62,40.68,231188.0,39.9536,40.0126,39.9242,39.9831,231188.0
2024-10-03 13:10:00,40.68,40.72,40.65,40.7,152438.0,39.9831,40.0224,39.9536,40.0028,152438.0
2024-10-03 13:20:00,40.7,40.82,40.69,40.76,138295.0,40.0028,40.1207,39.993,40.0618,138295.0
2024-10-03 13:30:00,40.76,40.84,40.75,40.81,175216.0,40.0618,40.1404,40.0519,40.1109,175216.0
2024-10-03 13:40:00,40.81,40.84,40.77,40.8,84098.0,40.1109,40.1404,40.0716,40.1011,84098.0
2024-10-03 13:50:00,40.8,40.82,40.78,40.8,92610.0,40.1011,40.1207,40.0814,40.1011,92610.0
2024-10-03 14:00:00,40.8,40.82,40.78,40.79,94071.0,40.1011,40.1207,40.0814,40.0912,94071.0
2024-10-03 14:10:00,40.8,40.82,40.78,40.8,94151.0,40.1011,40.1207,40.0814,40.1011,94151.0
2024-10-03 14:20:00,40.8,40.81,40.75,40.79,98117.0,40.1011,40.1109,40.0519,40.0912,98117.0
2024-10-03 14:30:00,40.79,40.81,40.78,40.8,69806.0,40.0912,40.1109,40.0814,40.1011,69806.0
2024-10-03 14:40:00,40.8,40.82,40.78,40.79,101940.0,40.1011,40.1207,40.0814,40.0912,101940.0
2024-10-03 14:50:00,40.8,40.82,40.79,40.8,79324.0,40.1011,40.1207,40.0912,40.1011,79324.0
2024-10-03 15:00:00,40.79,40.8,40.75,40.76,123037.0,40.0912,40.1011,40.0519,40.0618,123037.0
2024-10-03 15:10:00,40.76,40.78,40.73,40.77,163302.0,40.0618,40.0814,40.0323,40.0716,163302.0
2024-10-03 15:20:00,40.78,40.81,40.76,40.8,242922.0,40.0814,40.1109,40.0618,40.1011,242922.0
2024-10-03 15:30:00,40.79,40.82,40.77,40.82,253727.0,40.0912,40.1207,40.0716,40.1207,253727.0
2024-10-03 15:40:00,40.82,40.84,40.72,40.75,306705.0,40.1207,40.1404,40.0224,40.0519,306705.0
2024-10-03 15:50:00,40.74,40.87,40.72,40.81,1444516.0,40.0421,40.1699,40.0224,40.1109,1444516.0
2024-10-04 09:30:00,40.89,41.36,40.86,41.09,464350.0,40.1895,40.6515,40.16,40.3861,464350.0
2024-10-04 09:40:00,41.08,41.21,41.08,41.15,122229.0,40.3763,40.504,40.3763,40.4451,122229.0
2024-10-04 09:50:00,41.14,41.17,40.89,40.92,200265.0,40.4352,40.4647,40.1895,40.219,200265.0
2024-10-04 10:00:00,40.93,40.97,40.83,40.84,138289.0,40.2288,40.2682,40.1306,40.1404,138289.0
2024-10-04 10:10:00,40.84,40.93,40.8,40.91,157526.0,40.1404,40.2288,40.1011,40.2092,157526.0
2024-10-04 10:20:00,40.9,40.91,40.68,40.72,115144.0,40.1994,40.2092,39.9831,40.0224,115144.0
2024-10-04 10:30:00,40.73,40.82,40.66,40.66,202372.0,40.0323,40.1207,39.9635,39.9635,202372.0
2024-10-04 10:40:00,40.66,40.77,40.66,40.76,98895.0,39.9635,40.0716,39.9635,40.0618,98895.0
2024-10-04 10:50:00,40.76,40.82,40.75,40.79,116829.0,40.0618,40.1207,40.0519,40.0912,116829.0
2024-10-04 11:00:00,40.79,40.87,40.77,40.83,229139.0,40.0912,40.1699,40.0716,40.1306,229139.0
2024-10-04 11:10:00,40.83,40.86,40.8,40.84,149660.0,40.1306,40.16,40.1011,40.1404,149660.0
2024-10-04 11:20:00,40.84,40.85,40.75,40.8,104233.0,40.1404,40.1502,40.0519,40.1011,104233.0
2024-10-04 11:30:00,40.79,40.82,40.77,40.82,106976.0,40.0912,40.1207,40.0716,40.1207,106976.0
2024-10-04 11:40:00,40.82,40.83,40.73,40.75,124407.0,40.1207,40.1306,40.0323,40.0519,124407.0
2024-10-04 11:50:00,40.75,40.86,40.74,40.86,149424.0,40.0519,40.16,40.0421,40.16,149424.0
2024-10-04 12:00:00,40.87,40.91,40.82,40.83,103745.0,40.1699,40.2092,40.1207,40.1306,103745.0
2024-10-04 12:10:00,40.83,40.89,40.82,40.88,75334.0,40.1306,40.1895,40.1207,40.1797,75334.0
2024-10-04 12:20:00,40.89,40.9,40.86,40.88,88393.0,40.1895,40.1994,40.16,40.1797,88393.0
2024-10-04 12:30:00,40.88,40.97,40.86,40.96,88625.0,40.1797,40.2682,40.16,40.2583,88625.0
2024-10-04 12:40:00,40.95,40.99,40.94,40.98,91303.0,40.2485,40.2878,40.2387,40.278,91303.0
2024-10-04 12:50:00,40.98,40.99,40.95,40.98,85726.0,40.278,40.2878,40.2485,40.278,85726.0
2024-10-04 13:00:00,40.98,41.0,40.96,40.97,62619.0,40.278,40.2976,40.2583,40.2682,62619.0
2024-10-04 13:10:00,40.96,41.02,40.96,40.98,84573.0,40.2583,40.3173,40.2583,40.278,84573.0
2024-10-04 13:20:00,40.98,41.03,40.96,40.97,142058.0,40.278,40.3271,40.2583,40.2682,142058.0
2024-10-04 13:30:00,40.97,40.99,40.86,40.94,110601.0,40.2682,40.2878,40.16,40.2387,110601.0
2024-10-04 13:40:00,40.94,41.02,40.93,40.97,109023.0,40.2387,40.3173,40.2288,40.2682,109023.0
2024-10-04 13:50:00,40.97,40.98,40.95,40.97,157941.0,40.2682,40.278,40.2485,40.2682,157941.0
2024-10-04 14:00:00,40.97,41.01,40.96,40.98,188743.0,40.2682,40.3075,40.2583,40.278,188743.0
2024-10-04 14:10:00,40.98,41.0,40.92,40.93,198617.0,40.278,40.2976,40.219,40.2288,198617.0
2024-10-04 14:20:00,40.93,40.99,40.92,40.98,113203.0,40.2288,40.2878,40.219,40.278,113203.0
2024-10-04 14:30:00,40.97,41.0,40.96,40.98,136204.0,40.2682,40.2976,40.2583,40.278,136204.0
2024-10-04 14:40:00,40.98,41.01,40.96,40.97,103052.0,40.278,40.3075,40.2583,40.2682,103052.0
2024-10-04 14:50:00,40.98,41.07,40.97,41.07,169254.0,40.278,40.3664,40.2682,40.3664,169254.0
2024-10-04 15:00:00,41.07,41.08,41.03,41.08,130796.0,40.3664,40.3763,40.3271,40.3763,130796.0
2024-10-04 15:10:00,41.08,41.1,41.06,41.08,159551.0,40.3763,40.3959,40.3566,40.3763,159551.0
2024-10-04 15:20:00,41.08,41.12,41.06,41.09,218088.0,40.3763,40.4156,40.3566,40.3861,218088.0
2024-10-04 15:30:00,41.09,41.13,41.08,41.12,163867.0,40.3861,40.4254,40.3763,40.4156,163867.0
2024-10-04 15:40:00,41.12,41.17,41.11,41.16,225401.0,40.4156,40.4647,40.4058,40.4549,225401.0
2024-10-04 15:50:00,41.14,41.22,41.1,41.18,1201552.0,40.4352,40.5139,40.3959,40.4746,1201552.0
2024-10-07 09:30:00,40.94,41.19,40.76,40.85,388155.0,40.2387,40.4844,40.0618,40.1502,388155.0
2024-10-07 09:40:00,40.85,41.03,40.83,40.98,171656.0,40.1502,40.3271,40.1306,40.278,171656.0
2024-10-07 09:50:00,40.98,41.18,40.98,41.02,285490.0,40.278,40.4746,40.278,40.3173,285490.0
2024-10-07 10:00:00,41.02,41.1,41.02,41.09,145927.0,40.3173,40.3959,40.3173,40.3861,145927.0
2024-10-07 10:10:00,41.09,41.17,41.09,41.09,187839.0,40.3861,40.4647,40.3861,40.3861,187839.0
2024-10-07 10:20:00,41.09,41.11,41.02,41.04,120168.0,40.3861,40.4058,40.3173,40.337,120168.0
2024-10-07 10:30:00,41.04,41.06,40.91,40.96,169350.0,40.337,40.3566,40.2092,40.2583,169350.0
2024-10-07 10:40:00,40.95,40.96,40.9,40.93,123734.0,40.2485,40.2583,40.1994,40.2288,123734.0
2024-10-07 10:50:00,40.93,40.97,40.85,40.87,152493.0,40.2288,40.2682,40.1502,40.1699,152493.0
2024-10-07 11:00:00,40.86,40.91,40.84,40.87,142846.0,40.16,40.2092,40.1404,40.1699,142846.0
2024-10-07 11:10:00,40.87,40.97,40.86,40.96,227492.0,40.1699,40.2682,40.16,40.2583,227492.0
2024-10-07 11:20:00,40.96,40.96,40.88,40.9,144049.0,40.2583,40.2583,40.1797,40.1994,144049.0
2024-10-07 11:30:00,40.9,40.9,40.83,40.85,81636.0,40.1994,40.1994,40.1306,40.1502,81636.0
2024-10-07 11:40:00,40.85,40.91,40.85,40.88,98219.0,40.1502,40.2092,40.1502,40.1797,98219.0
2024-10-07 11:50:00,40.87,40.88,40.83,40.87,99704.0,40.1699,40.1797,40.1306,40.1699,99704.0
2024-10-07 12:00:00,40.87,40.93,40.86,40.88,94269.0,40.1699,40.2288,40.16,40.1797,94269.0
2024-10-07 12:10:00,40.87,40.93,40.84,40.91,114720.0,40.1699,40.2288,40.1404,40.2092,114720.0
2024-10-07 12:20:00,40.91,40.92,40.89,40.91,74230.0,40.2092,40.219,40.1895,40.2092,74230.0
2024-10-07 12:30:00,40.91,40.92,40.86,40.87,119200.0,40.2092,40.219,40.16,40.1699,119200.0
2024-10-07 12:40:00,40.87,40.9,40.83,40.9,113416.0,40.1699,40.1994,40.1306,40.1994,113416.0
2024-10-07 12:50:00,40.9,40.94,40.88,40.93,94035.0,40.1994,40.2387,40.1797,40.2288,94035.0
2024-10-07 13:00:00,40.94,40.95,40.9,40.91,111719.0,40.2387,40.2485,40.1994,40.2092,111719.0
2024-10-07 13:10:00,40.91,40.97,40.91,40.95,119457.0,40.2092,40.2682,40.2092,40.2485,119457.0
2024-10-07 13:20:00,40.95,40.98,40.87,40.87,160238.0,40.2485,40.278,40.1699,40.1699,160238.0
2024-10-07 13:30:00,40.88,40.88,40.83,40.84,156783.0,40.1797,40.1797,40.1306,40.1404,156783.0
2024-10-07 13:40:00,40.84,40.84,40.72,40.73,150024.0,40.1404,40.1404,40.0224,40.0323,150024.0
2024-10-07 13:50:00,40.73,40.77,40.71,40.76,104399.0,40.0323,40.0716,40.0126,40.0618,104399.0
2024-10-07 14:00:00,40.75,40.76,40.66,40.68,169960.0,40.0519,40.0618,39.9635,39.9831,169960.0
2024-10-07 14:10:00,40.69,40.73,40.68,40.7,114562.0,39.993,40.0323,39.9831,40.0028,114562.0
2024-10-07 14:20:00,40.7,40.7,40.64,40.68,248192.0,40.0028,40.0028,39.9438,39.9831,248192.0
2024-10-07 14:30:00,40.68,40.68,40.53,40.61,286887.0,39.9831,39.9831,39.8357,39.9143,286887.0
2024-10-07 14:40:00,40.61,40.66,40.55,40.57,298806.0,39.9143,39.9635,39.8554,39.875,298806.0
2024-10-07 14:50:00,40.58,40.62,40.54,40.54,142125.0,39.8848,39.9242,39.8455,39.8455,142125.0
2024-10-07 15:00:00,40.55,40.62,40.53,40.62,153284.0,39.8554,39.9242,39.8357,39.9242,153284.0
2024-10-07 15:10:00,40.61,40.65,40.6,40.64,197374.0,39.9143,39.9536,39.9045,39.9438,197374.0
2024-10-07 15:20:00,40.64,40.69,40.63,40.66,245333.0,39.9438,39.993,39.934,39.9635,245333.0
2024-10-07 15:30:00,40.65,40.66,40.56,40.61,316713.0,39.9536,39.9635,39.8652,39.9143,316713.0
2024-10-07 15:40:00,40.61,40.61,40.53,40.58,412691.0,39.9143,39.9143,39.8357,39.8848,412691.0
2024-10-07 15:50:00,40.58,40.69,40.52,40.57,1369378.0,39.8848,39.993,39.8259,39.875,1369378.0
2024-10-08 09:30:00,40.57,40.89,40.38,40.71,603992.0,39.875,40.1895,39.6883,40.0126,603992.0
2024-10-08 09:40:00,40.71,40.79,40.65,40.74,169648.0,40.0126,40.0912,39.9536,40.0421,169648.0
2024-10-08 09:50:00,40.75,40.79,40.68,40.72,221669.0,40.0519,40.0912,39.9831,40.0224,221669.0
2024-10-08 10:00:00,40.71,40.83,40.71,40.83,241058.0,40.0126,40.1306,40.0126,40.1306,241058.0
2024-10-08 10:10:00,40.82,40.85,40.71,40.77,307447.0,40.1207,40.1502,40.0126,40.0716,307447.0
2024-10-08 10:20:00,40.77,40.79,40.67,40.78,184156.0,40.0716,40.0912,39.9733,40.0814,184156.0
2024-10-08 10:30:00,40.77,40.81,40.75,40.75,165912.0,40.0716,40.1109,40.0519,40.0519,165912.0
2024-10-08 10:40:00,40.75,40.88,40.75,40.87,263895.0,40.0519,40.1797,40.0519,40.1699,263895.0
2024-10-08 10:50:00,40.87,40.89,40.79,40.83,124992.0,40.1699,40.1895,40.0912,40.1306,124992.0
2024-10-08 11:00:00,40.82,40.85,40.81,40.84,80646.0,40.1207,40.1502,40.1109,40.1404,80646.0
2024-10-08 11:10:00,40.83,40.84,40.79,40.83,90881.0,40.1306,40.1404,40.0912,40.1306,90881.0
2024-10-08 11:20:00,40.83,40.88,40.82,40.87,102938.0,40.1306,40.1797,40.1207,40.1699,102938.0
2024-10-08 11:30:00,40.87,40.91,40.85,40.86,128650.0,40.1699,40.2092,40.1502,40.16,128650.0
2024-10-08 11:40:00,40.86,40.86,40.76,40.77,105899.0,40.16,40.16,40.0618,40.0716,105899.0
2024-10-08 11:50:00,40.78,40.88,40.78,40.87,115809.0,40.0814,40.1797,40.0814,40.1699,115809.0
2024-10-08 12:00:00,40.87,40.89,40.85,40.88,100491.0,40.1699,40.1895,40.1502,40.1797,100491.0
2024-10-08 12:10:00,40.88,40.9,40.81,40.83,125171.0,40.1797,40.1994,40.1109,40.1306,125171.0
2024-10-08 12:20:00,40.83,40.91,40.82,40.9,132043.0,40.1306,40.2092,40.1207,40.1994,132043.0
2024-10-08 12:30:00,40.9,40.92,40.88,40.91,119291.0,40.1994,40.219,40.1797,40.2092,119291.0
2024-10-08 12:40:00,40.91,40.93,40.9,40.92,176578.0,40.2092,40.2288,40.1994,40.219,176578.0
2024-10-08 12:50:00,40.91,40.93,40.84,40.93,261591.0,40.2092,40.2288,40.1404,40.2288,261591.0
2024-10-08 13:00:00,40.93,40.95,40.86,40.87,292377.0,40.2288,40.2485,40.16,40.1699,292377.0
2024-10-08 13:10:00,40.87,40.9,40.85,40.87,200862.0,40.1699,40.1994,40.1502,40.1699,200862.0
2024-10-08 13:20:00,40.87,40.88,40.81,40.86,167218.0,40.1699,40.1797,40.1109,40.16,167218.0
2024-10-08 13:30:00,40.86,40.89,40.84,40.89,390221.0,40.16,40.1895,40.1404,40.1895,390221.0
2024-10-08 13:40:00,40.89,40.9,40.85,40.86,118494.0,40.1895,40.1994,40.1502,40.16,118494.0
2024-10-08 13:50:00,40.86,40.9,40.85,40.86,189043.0,40.16,40.1994,40.1502,40.16,189043.0
2024-10-08 14:00:00,40.87,40.91,40.85,40.9,123131.0,40.1699,40.2092,40.1502,40.1994,123131.0
2024-10-08 14:10:00,40.89,40.92,40.89,40.91,143501.0,40.1895,40.219,40.1895,40.2092,143501.0
2024-10-08 14:20:00,40.91,40.95,40.9,40.94,131448.0,40.2092,40.2485,40.1994,40.2387,131448.0
2024-10-08 14:30:00,40.94,40.95,40.89,40.91,176717.0,40.2387,40.2485,40.1895,40.2092,176717.0
2024-10-08 14:40:00,40.9,40.93,40.89,40.93,164437.0,40.1994,40.2288,40.1895,40.2288,164437.0
2024-10-08 14:50:00,40.93,40.95,40.92,40.94,128150.0,40.2288,40.2485,40.219,40.2387,128150.0
2024-10-08 15:00:00,40.93,40.94,40.91,40.93,187614.0,40.2288,40.2387,40.2092,40.2288,187614.0
2024-10-08 15:10:00,40.93,40.97,40.91,40.97,152340.0,40.2288,40.2682,40.2092,40.2682,152340.0
2024-10-08 15:20:00,40.96,40.98,40.93,40.98,202265.0,40.2583,40.278,40.2288,40.278,202265.0
2024-10-08 15:30:00,40.98,41.03,40.94,40.96,291558.0,40.278,40.3271,40.2387,40.2583,291558.0
2024-10-08 15:40:00,40.96,40.98,40.91,40.95,261989.0,40.2583,40.278,40.2092,40.2485,261989.0
2024-10-08 15:50:00,40.94,40.98,40.88,40.95,1425020.0,40.2387,40.278,40.1797,40.2485,1425020.0
2024-10-09 09:30:00,40.86,40.97,40.76,40.84,679820.0,40.16,40.2682,40.0618,40.1404,679820.0
2024-10-09 09:40:00,40.84,41.07,40.83,41.03,200085.0,40.1404,40.3664,40.1306,40.3271,200085.0
2024-10-09 09:50:00,41.03,41.08,40.99,41.01,280047.0,40.3271,40.3763,40.2878,40.3075,280047.0
2024-10-09 10:00:00,41.01,41.04,40.95,40.99,310493.0,40.3075,40.337,40.2485,40.2878,310493.0
2024-10-09 10:10:00,40.99,41.0,40.88,40.89,92027.0,40.2878,40.2976,40.1797,40.1895,92027.0
2024-10-09 10:20:00,40.89,40.9,40.81,40.83,82269.0,40.1895,40.1994,40.1109,40.1306,82269.0
2024-10-09 10:30:00,40.84,40.85,40.8,40.83,83191.0,40.1404,40.1502,40.1011,40.1306,83191.0
2024-10-09 10:40:00,40.83,40.83,40.77,40.8,134869.0,40.1306,40.1306,40.0716,40.1011,134869.0
2024-10-09 10:50:00,40.81,40.89,40.81,40.84,153538.0,40.1109,40.1895,40.1109,40.1404,153538.0
2024-10-09 11:00:00,40.84,40.93,40.84,40.93,84687.0,40.1404,40.2288,40.1404,40.2288,84687.0
2024-10-09 11:10:00,40.93,40.98,40.91,40.94,121503.0,40.2288,40.278,40.2092,40.2387,121503.0
2024-10-09 11:20:00,40.95,41.04,40.94,41.03,183069.0,40.2485,40.337,40.2387,40.3271,183069.0
2024-10-09 11:30:00,41.02,41.11,41.02,41.11,77688.0,40.3173,40.4058,40.3173,40.4058,77688.0
2024-10-09 11:40:00,41.11,41.18,41.11,41.17,91371.0,40.4058,40.4746,40.4058,40.4647,91371.0
2024-10-09 11:50:00,41.17,41.21,41.16,41.2,83672.0,40.4647,40.504,40.4549,40.4942,83672.0
2024-10-09 12:00:00,41.2,41.21,41.14,41.2,123056.0,40.4942,40.504,40.4352,40.4942,123056.0
2024-10-09 12:10:00,41.2,41.22,41.17,41.19,93376.0,40.4942,40.5139,40.4647,40.4844,93376.0
2024-10-09 12:20:00,41.19,41.22,41.16,41.16,59870.0,40.4844,40.5139,40.4549,40.4549,59870.0
2024-10-09 12:30:00,41.16,41.17,41.12,41.14,185491.0,40.4549,40.4647,40.4156,40.4352,185491.0
2024-10-09 12:40:00,41.14,41.2,41.1,41.18,107736.0,40.4352,40.4942,40.3959,40.4746,107736.0
2024-10-09 12:50:00,41.19,41.19,41.12,41.16,77336.0,40.4844,40.4844,40.4156,40.4549,77336.0
2024-10-09 13:00:00,41.15,41.16,41.13,41.16,45659.0,40.4451,40.4549,40.4254,40.4549,45659.0
2024-10-09 13:10:00,41.16,41.23,41.15,41.22,80670.0,40.4549,40.5237,40.4451,40.5139,80670.0
2024-10-09 13:20:00,41.22,41.26,41.21,41.23,90688.0,40.5139,40.5532,40.504,40.5237,90688.0
2024-10-09 13:30:00,41.22,41.28,41.21,41.23,156729.0,40.5139,40.5728,40.504,40.5237,156729.0
2024-10-09 13:40:00,41.23,41.27,41.22,41.26,123313.0,40.5237,40.563,40.5139,40.5532,123313.0
2024-10-09 13:50:00,41.27,41.27,41.17,41.23,138656.0,40.563,40.563,40.4647,40.5237,138656.0
2024-10-09 14:00:00,41.23,41.27,41.23,41.26,68743.0,40.5237,40.563,40.5237,40.5532,68743.0
2024-10-09 14:10:00,41.26,41.27,41.22,41.23,89532.0,40.5532,40.563,40.5139,40.5237,89532.0
2024-10-09 14:20:00,41.23,41.29,41.22,41.28,132461.0,40.5237,40.5827,40.5139,40.5728,132461.0
2024-10-09 14:30:00,41.27,41.3,41.25,41.3,89217.0,40.563,40.5925,40.5434,40.5925,89217.0
2024-10-09 14:40:00,41.3,41.36,41.29,41.36,139803.0,40.5925,40.6515,40.5827,40.6515,139803.0
2024-10-09 14:50:00,41.36,41.37,41.33,41.34,101753.0,40.6515,40.6613,40.622,40.6318,101753.0
2024-10-09 15:00:00,41.34,41.35,41.3,41.31,118739.0,40.6318,40.6416,40.5925,40.6023,118739.0
2024-10-09 15:10:00,41.31,41.37,41.3,41.35,184786.0,40.6023,40.6613,40.5925,40.6416,184786.0
2024-10-09 15:20:00,41.36,41.38,41.34,41.34,143294.0,40.6515,40.6711,40.6318,40.6318,143294.0
2024-10-09 15:30:00,41.34,41.36,41.31,41.34,155980.0,40.6318,40.6515,40.6023,40.6318,155980.0
2024-10-09 15:40:00,41.34,41.39,41.3,41.39,207895.0,40.6318,40.681,40.5925,40.681,207895.0
2024-10-09 15:50:00,41.38,41.44,41.34,41.41,938635.0,40.6711,40.7301,40.6318,40.7006,938635.0
2024-10-10 09:30:00,41.52,41.77,41.42,41.5,471745.0,40.8087,41.0545,40.7105,40.7891,471745.0
2024-10-10 09:40:00,41.5,41.69,41.49,41.63,142866.0,40.7891,40.9758,40.7793,40.9169,142866.0
2024-10-10 09:50:00,41.64,41.82,41.57,41.72,207530.0,40.9267,41.1036,40.8579,41.0053,207530.0
2024-10-10 10:00:00,41.72,41.95,41.7,41.93,310222.0,41.0053,41.2314,40.9857,41.2117,310222.0
2024-10-10 10:10:00,41.93,41.95,41.78,41.82,234740.0,41.2117,41.2314,41.0643,41.1036,234740.0
2024-10-10 10:20:00,41.83,41.83,41.73,41.77,261709.0,41.1134,41.1134,41.0151,41.0545,261709.0
2024-10-10 10:30:00,41.77,41.8,41.7,41.73,278994.0,41.0545,41.0839,40.9857,41.0151,278994.0
2024-10-10 10:40:00,41.73,41.74,41.6,41.63,153124.0,41.0151,41.025,40.8874,40.9169,153124.0
2024-10-10 10:50:00,41.63,41.67,41.57,41.59,329142.0,40.9169,40.9562,40.8579,40.8775,329142.0
2024-10-10 11:00:00,41.59,41.65,41.58,41.65,180012.0,40.8775,40.9365,40.8677,40.9365,180012.0
2024-10-10 11:10:00,41.65,41.71,41.64,41.68,90189.0,40.9365,40.9955,40.9267,40.966,90189.0
2024-10-10 11:20:00,41.68,41.68,41.59,41.61,91022.0,40.966,40.966,40.8775,40.8972,91022.0
2024-10-10 11:30:00,41.61,41.62,41.57,41.59,63339.0,40.8972,40.907,40.8579,40.8775,63339.0
2024-10-10 11:40:00,41.59,41.62,41.53,41.54,81182.0,40.8775,40.907,40.8186,40.8284,81182.0
2024-10-10 11:50:00,41.54,41.54,41.48,41.52,95463.0,40.8284,40.8284,40.7694,40.8087,95463.0
2024-10-10 12:00:00,41.52,41.54,41.5,41.54,108887.0,40.8087,40.8284,40.7891,40.8284,108887.0
2024-10-10 12:10:00,41.53,41.59,41.53,41.57,168933.0,40.8186,40.8775,40.8186,40.8579,168933.0
2024-10-10 12:20:00,41.57,41.62,41.57,41.62,73193.0,40.8579,40.907,40.8579,40.907,73193.0
2024-10-10 12:30:00,41.62,41.62,41.55,41.55,86680.0,40.907,40.907,40.8382,40.8382,86680.0
2024-10-10 12:40:00,41.55,41.55,41.4,41.41,85521.0,40.8382,40.8382,40.6908,40.7006,85521.0
2024-10-10 12:50:00,41.41,41.42,41.37,41.38,92815.0,40.7006,40.7105,40.6613,40.6711,92815.0
2024-10-10 13:00:00,41.38,41.39,41.32,41.33,84755.0,40.6711,40.681,40.6122,40.622,84755.0
2024-10-10 13:10:00,41.33,41.37,41.31,41.37,78680.0,40.622,40.6613,40.6023,40.6613,78680.0
2024-10-10 13:20:00,41.37,41.45,41.36,41.45,102989.0,40.6613,40.7399,40.6515,40.7399,102989.0
2024-10-10 13:30:00,41.45,41.46,41.41,41.43,117747.0,40.7399,40.7498,40.7006,40.7203,117747.0
2024-10-10 13:40:00,41.43,41.43,41.34,41.34,233613.0,40.7203,40.7203,40.6318,40.6318,233613.0
2024-10-10 13:50:00,41.34,41.39,41.29,41.39,187350.0,40.6318,40.681,40.5827,40.681,187350.0
2024-10-10 14:00:00,41.39,41.4,41.35,41.37,121561.0,40.681,40.6908,40.6416,40.6613,121561.0
2024-10-10 14:10:00,41.37,41.39,41.3,41.31,146068.0,40.6613,40.681,40.5925,40.6023,146068.0
2024-10-10 14:20:00,41.31,41.35,41.3,41.32,107271.0,40.6023,40.6416,40.5925,40.6122,107271.0
2024-10-10 14:30:00,41.31,41.32,41.29,41.3,117340.0,40.6023,40.6122,40.5827,40.5925,117340.0
2024-10-10 14:40:00,41.31,41.33,41.27,41.27,249691.0,40.6023,40.622,40.563,40.563,249691.0
2024-10-10 14:50:00,41.27,41.28,41.22,41.23,133556.0,40.563,40.5728,40.5139,40.5237,133556.0
2024-10-10 15:00:00,41.23,41.26,41.19,41.21,211269.0,40.5237,40.5532,40.4844,40.504,211269.0
2024-10-10 15:10:00,41.21,41.21,41.13,41.15,226900.0,40.504,40.504,40.4254,40.4451,226900.0
2024-10-10 15:20:00,41.15,41.15,41.09,41.13,229815.0,40.4451,40.4451,40.3861,40.4254,229815.0
2024-10-10 15:30:00,41.12,41.2,41.11,41.15,311663.0,40.4156,40.4942,40.4058,40.4451,311663.0
2024-10-10 15:40:00,41.15,41.15,41.1,41.11,246285.0,40.4451,40.4451,40.3959,40.4058,246285.0
2024-10-10 15:50:00,41.11,41.13,41.05,41.12,1472061.0,40.4058,40.4254,40.3468,40.4156,1472061.0
2024-10-11 09:30:00,41.17,41.48,41.08,41.38,349109.0,40.4647,40.7694,40.3763,40.6711,349109.0
2024-10-11 09:40:00,41.38,41.38,41.18,41.2,102149.0,40.6711,40.6711,40.4746,40.4942,102149.0
2024-10-11 09:50:00,41.2,41.29,41.17,41.29,98061.0,40.4942,40.5827,40.4647,40.5827,98061.0
2024-10-11 10:00:00,41.29,41.38,41.24,41.36,126088.0,40.5827,40.6711,40.5335,40.6515,126088.0
2024-10-11 10:10:00,41.36,41.38,41.33,41.35,151257.0,40.6515,40.6711,40.622,40.6416,151257.0
2024-10-11 10:20:00,41.34,41.42,41.24,41.41,146718.0,40.6318,40.7105,40.5335,40.7006,146718.0
2024-10-11 10:30:00,41.41,41.42,41.29,41.38,178754.0,40.7006,40.7105,40.5827,40.6711,178754.0
2024-10-11 10:40:00,41.37,41.39,41.31,41.34,103974.0,40.6613,40.681,40.6023,40.6318,103974.0
2024-10-11 10:50:00,41.34,41.36,41.3,41.3,127269.0,40.6318,40.6515,40.5925,40.5925,127269.0
2024-10-11 11:00:00,41.3,41.33,41.24,41.32,155663.0,40.5925,40.622,40.5335,40.6122,155663.0
2024-10-11 11:10:00,41.32,41.34,41.28,41.3,138194.0,40.6122,40.6318,40.5728,40.5925,138194.0
2024-10-11 11:20:00,41.3,41.31,41.26,41.3,163666.0,40.5925,40.6023,40.5532,40.5925,163666.0
2024-10-11 11:30:00,41.3,41.3,41.23,41.23,120988.0,40.5925,40.5925,40.5237,40.5237,120988.0
2024-10-11 11:40:00,41.23,41.28,41.22,41.27,83588.0,40.5237,40.5728,40.5139,40.563,83588.0
2024-10-11 11:50:00,41.26,41.29,41.24,41.27,89072.0,40.5532,40.5827,40.5335,40.563,89072.0
2024-10-11 12:00:00,41.27,41.29,41.2,41.21,103122.0,40.563,40.5827,40.4942,40.504,103122.0
2024-10-11 12:10:00,41.21,41.24,41.19,41.2,107523.0,40.504,40.5335,40.4844,40.4942,107523.0
2024-10-11 12:20:00,41.21,41.26,41.19,41.25,77093.0,40.504,40.5532,40.4844,40.5434,77093.0
2024-10-11 12:30:00,41.25,41.25,41.21,41.22,77432.0,40.5434,40.5434,40.504,40.5139,77432.0
2024-10-11 12:40:00,41.22,41.27,41.21,41.23,109587.0,40.5139,40.563,40.504,40.5237,109587.0
2024-10-11 12:50:00,41.23,41.28,41.19,41.27,111218.0,40.5237,40.5728,40.4844,40.563,111218.0
2024-10-11 13:00:00,41.27,41.28,41.2,41.22,82232.0,40.563,40.5728,40.4942,40.5139,82232.0
2024-10-11 13:10:00,41.21,41.23,41.2,41.23,95325.0,40.504,40.5237,40.4942,40.5237,95325.0
2024-10-11 13:20:00,41.23,41.29,41.22,41.29,94827.0,40.5237,40.5827,40.5139,40.5827,94827.0
2024-10-11 13:30:00,41.28,41.3,41.27,41.3,101965.0,40.5728,40.5925,40.563,40.5925,101965.0
2024-10-11 13:40:00,41.29,41.36,41.29,41.34,156477.0,40.5827,40.6515,40.5827,40.6318,156477.0
2024-10-11 13:50:00,41.34,41.35,41.31,41.34,90074.0,40.6318,40.6416,40.6023,40.6318,90074.0
2024-10-11 14:00:00,41.34,41.35,41.32,41.33,107128.0,40.6318,40.6416,40.6122,40.622,107128.0
2024-10-11 14:10:00,41.33,41.36,41.32,41.34,104248.0,40.622,40.6515,40.6122,40.6318,104248.0
2024-10-11 14:20:00,41.34,41.35,41.28,41.29,77546.0,40.6318,40.6416,40.5728,40.5827,77546.0
2024-10-11 14:30:00,41.3,41.33,41.27,41.29,94968.0,40.5925,40.622,40.563,40.5827,94968.0
2024-10-11 14:40:00,41.29,41.36,41.28,41.36,172254.0,40.5827,40.6515,40.5728,40.6515,172254.0
2024-10-11 14:50:00,41.36,41.37,41.35,41.36,70408.0,40.6515,40.6613,40.6416,40.6515,70408.0
2024-10-11 15:00:00,41.35,41.42,41.31,41.4,205744.0,40.6416,40.7105,40.6023,40.6908,205744.0
2024-10-11 15:10:00,41.4,41.43,41.39,41.43,101644.0,40.6908,40.7203,40.681,40.7203,101644.0
2024-10-11 15:20:00,41.43,41.45,41.4,41.41,131932.0,40.7203,40.7399,40.6908,40.7006,131932.0
2024-10-11 15:30:00,41.41,41.42,41.36,41.37,171971.0,40.7006,40.7105,40.6515,40.6613,171971.0
2024-10-11 15:40:00,41.38,41.38,41.35,41.38,133873.0,40.6711,40.6711,40.6416,40.6711,133873.0
2024-10-11 15:50:00,41.38,41.38,41.24,41.27,1105024.0,40.6711,40.6711,40.5335,40.563,1105024.0
2024-10-14 09:30:00,41.36,41.61,41.3,41.38,355139.0,40.6515,40.8972,40.5925,40.6711,355139.0
2024-10-14 09:40:00,41.39,41.55,41.37,41.52,201145.0,40.681,40.8382,40.6613,40.8087,201145.0
2024-10-14 09:50:00,41.52,41.54,41.42,41.45,81359.0,40.8087,40.8284,40.7105,40.7399,81359.0
2024-10-14 10:00:00,41.45,41.59,41.44,41.57,217473.0,40.7399,40.8775,40.7301,40.8579,217473.0
2024-10-14 10:10:00,41.57,41.65,41.56,41.58,157219.0,40.8579,40.9365,40.8481,40.8677,157219.0
2024-10-14 10:20:00,41.58,41.62,41.56,41.57,108380.0,40.8677,40.907,40.8481,40.8579,108380.0
2024-10-14 10:30:00,41.57,41.63,41.56,41.61,115034.0,40.8579,40.9169,40.8481,40.8972,115034.0
2024-10-14 10:40:00,41.61,41.61,41.52,41.52,141424.0,40.8972,40.8972,40.8087,40.8087,141424.0
2024-10-14 10:50:00,41.53,41.57,41.44,41.47,206873.0,40.8186,40.8579,40.7301,40.7596,206873.0
2024-10-14 11:00:00,41.47,41.47,41.39,41.41,89007.0,40.7596,40.7596,40.681,40.7006,89007.0
2024-10-14 11:10:00,41.41,41.43,41.4,41.41,115670.0,40.7006,40.7203,40.6908,40.7006,115670.0
2024-10-14 11:20:00,41.41,41.46,41.38,41.45,103632.0,40.7006,40.7498,40.6711,40.7399,103632.0
2024-10-14 11:30:00,41.45,41.47,41.43,41.47,71231.0,40.7399,40.7596,40.7203,40.7596,71231.0
2024-10-14 11:40:00,41.47,41.52,41.46,41.48,106018.0,40.7596,40.8087,40.7498,40.7694,106018.0
2024-10-14 11:50:00,41.48,41.49,41.46,41.48,48621.0,40.7694,40.7793,40.7498,40.7694,48621.0
2024-10-14 12:00:00,41.49,41.55,41.49,41.51,94947.0,40.7793,40.8382,40.7793,40.7989,94947.0
2024-10-14 12:10:00,41.51,41.56,41.5,41.55,70083.0,40.7989,40.8481,40.7891,40.8382,70083.0
2024-10-14 12:20:00,41.55,41.57,41.54,41.56,46772.0,40.8382,40.8579,40.8284,40.8481,46772.0
2024-10-14 12:30:00,41.56,41.59,41.54,41.59,63019.0,40.8481,40.8775,40.8284,40.8775,63019.0
2024-10-14 12:40:00,41.59,41.61,41.57,41.58,201130.0,40.8775,40.8972,40.8579,40.8677,201130.0
2024-10-14 12:50:00,41.58,41.62,41.57,41.62,54292.0,40.8677,40.907,40.8579,40.907,54292.0
2024-10-14 13:00:00,41.61,41.64,41.6,41.61,100856.0,40.8972,40.9267,40.8874,40.8972,100856.0
2024-10-14 13:10:00,41.62,41.68,41.61,41.67,130627.0,40.907,40.966,40.8972,40.9562,130627.0
2024-10-14 13:20:00,41.66,41.7,41.64,41.7,88289.0,40.9463,40.9857,40.9267,40.9857,88289.0
2024-10-14 13:30:00,41.7,41.71,41.67,41.71,221659.0,40.9857,40.9955,40.9562,40.9955,221659.0
2024-10-14 13:40:00,41.71,41.8,41.7,41.77,167668.0,40.9955,41.0839,40.9857,41.0545,167668.0
2024-10-14 13:50:00,41.77,41.88,41.77,41.85,194827.0,41.0545,41.1626,41.0545,41.1331,194827.0
2024-10-14 14:00:00,41.85,41.95,41.85,41.94,459053.0,41.1331,41.2314,41.1331,41.2215,459053.0
2024-10-14 14:10:00,41.95,42.01,41.93,41.95,326790.0,41.2314,41.2903,41.2117,41.2314,326790.0
2024-10-14 14:20:00,41.95,41.96,41.92,41.95,117753.0,41.2314,41.2412,41.2019,41.2314,117753.0
2024-10-14 14:30:00,41.95,42.03,41.94,42.0,160212.0,41.2314,41.31,41.2215,41.2805,160212.0
2024-10-14 14:40:00,42.01,42.02,41.98,42.01,118931.0,41.2903,41.3002,41.2609,41.2903,118931.0
2024-10-14 14:50:00,42.01,42.01,41.97,42.01,135014.0,41.2903,41.2903,41.251,41.2903,135014.0
2024-10-14 15:00:00,42.01,42.01,41.91,41.91,185610.0,41.2903,41.2903,41.1921,41.1921,185610.0
2024-10-14 15:10:00,41.92,41.92,41.89,41.91,129091.0,41.2019,41.2019,41.1724,41.1921,129091.0
2024-10-14 15:20:00,41.91,41.93,41.89,41.9,178071.0,41.1921,41.2117,41.1724,41.1822,178071.0
2024-10-14 15:30:00,41.89,42.0,41.89,41.98,473938.0,41.1724,41.2805,41.1724,41.2609,473938.0
2024-10-14 15:40:00,41.98,42.05,41.97,42.04,290435.0,41.2609,41.3297,41.251,41.3198,290435.0
2024-10-14 15:50:00,42.03,42.03,41.94,41.99,1459019.0,41.31,41.31,41.2215,41.2707,1459019.0
2024-10-15 09:30:00,41.96,42.35,41.87,42.15,532265.0,41.2412,41.6245,41.1527,41.4279,532265.0
2024-10-15 09:40:00,42.15,42.34,42.09,42.33,222086.0,41.4279,41.6147,41.369,41.6049,222086.0
2024-10-15 09:50:00,42.32,42.36,42.18,42.26,208001.0,41.595,41.6343,41.4574,41.5361,208001.0
2024-10-15 10:00:00,42.26,42.32,42.21,42.26,179498.0,41.5361,41.595,41.4869,41.5361,179498.0
2024-10-15 10:10:00,42.26,42.54,42.25,42.48,221806.0,41.5361,41.8113,41.5262,41.7523,221806.0
2024-10-15 10:20:00,42.48,42.56,42.47,42.55,209419.0,41.7523,41.8309,41.7425,41.8211,209419.0
2024-10-15 10:30:00,42.55,42.77,42.53,42.7,323162.0,41.8211,42.0373,41.8014,41.9685,323162.0
2024-10-15 10:40:00,42.69,42.72,42.44,42.46,180507.0,41.9587,41.9882,41.713,41.7326,180507.0
2024-10-15 10:50:00,42.45,42.56,42.43,42.48,207509.0,41.7228,41.8309,41.7031,41.7523,207509.0
2024-10-15 11:00:00,42.48,42.52,42.44,42.48,154296.0,41.7523,41.7916,41.713,41.7523,154296.0
2024-10-15 11:10:00,42.48,42.48,42.33,42.38,178246.0,41.7523,41.7523,41.6049,41.654,178246.0
2024-10-15 11:20:00,42.38,42.39,42.29,42.34,130489.0,41.654,41.6638,41.5655,41.6147,130489.0
2024-10-15 11:30:00,42.34,42.41,42.33,42.34,149782.0,41.6147,41.6835,41.6049,41.6147,149782.0
2024-10-15 11:40:00,42.34,42.37,42.32,42.33,125484.0,41.6147,41.6442,41.595,41.6049,125484.0
2024-10-15 11:50:00,42.32,42.35,42.3,42.34,138538.0,41.595,41.6245,41.5754,41.6147,138538.0
2024-10-15 12:00:00,42.34,42.41,42.33,42.4,157907.0,41.6147,41.6835,41.6049,41.6737,157907.0
2024-10-15 12:10:00,42.4,42.41,42.36,42.37,100735.0,41.6737,41.6835,41.6343,41.6442,100735.0
2024-10-15 12:20:00,42.37,42.39,42.34,42.38,82150.0,41.6442,41.6638,41.6147,41.654,82150.0
2024-10-15 12:30:00,42.38,42.4,42.34,42.36,109601.0,41.654,41.6737,41.6147,41.6343,109601.0
2024-10-15 12:40:00,42.36,42.36,42.31,42.32,159269.0,41.6343,41.6343,41.5852,41.595,159269.0
2024-10-15 12:50:00,42.32,42.33,42.31,42.33,100417.0,41.595,41.6049,41.5852,41.6049,100417.0
2024-10-15 13:00:00,42.33,42.34,42.3,42.32,184948.0,41.6049,41.6147,41.5754,41.595,184948.0
2024-10-15 13:10:00,42.32,42.33,42.24,42.25,181446.0,41.595,41.6049,41.5164,41.5262,181446.0
2024-10-15 13:20:00,42.25,42.26,42.24,42.25,125956.0,41.5262,41.5361,41.5164,41.5262,125956.0
2024-10-15 13:30:00,42.26,42.26,42.22,42.26,125615.0,41.5361,41.5361,41.4967,41.5361,125615.0
2024-10-15 13:40:00,42.26,42.3,42.2,42.22,169120.0,41.5361,41.5754,41.4771,41.4967,169120.0
2024-10-15 13:50:00,42.21,42.25,42.2,42.22,112373.0,41.4869,41.5262,41.4771,41.4967,112373.0
2024-10-15 14:00:00,42.22,42.24,42.2,42.21,140798.0,41.4967,41.5164,41.4771,41.4869,140798.0
2024-10-15 14:10:00,42.21,42.22,42.19,42.21,167983.0,41.4869,41.4967,41.4673,41.4869,167983.0
2024-10-15 14:20:00,42.21,42.23,42.13,42.19,243634.0,41.4869,41.5066,41.4083,41.4673,243634.0
2024-10-15 14:30:00,42.19,42.21,42.09,42.11,172553.0,41.4673,41.4869,41.369,41.3886,172553.0
2024-10-15 14:40:00,42.11,42.12,42.07,42.11,120618.0,41.3886,41.3985,41.3493,41.3886,120618.0
2024-10-15 14:50:00,42.11,42.16,42.1,42.15,129315.0,41.3886,41.4378,41.3788,41.4279,129315.0
2024-10-15 15:00:00,42.14,42.14,42.05,42.08,151247.0,41.4181,41.4181,41.3297,41.3591,151247.0
2024-10-15 15:10:00,42.08,42.13,42.04,42.12,604368.0,41.3591,41.4083,41.3198,41.3985,604368.0
2024-10-15 15:20:00,42.12,42.16,42.07,42.07,213497.0,41.3985,41.4378,41.3493,41.3493,213497.0
2024-10-15 15:30:00,42.08,42.13,42.07,42.12,278428.0,41.3591,41.4083,41.3493,41.3985,278428.0
2024-10-15 15:40:00,42.13,42.15,42.1,42.15,261783.0,41.4083,41.4279,41.3788,41.4279,261783.0
2024-10-15 15:50:00,42.14,42.17,42.07,42.13,1536115.0,41.4181,41.4476,41.3493,41.4083,1536115.0
2024-10-16 09:30:00,42.23,42.53,42.22,42.36,447486.0,41.5066,41.8014,41.4967,41.6343,447486.0
2024-10-16 09:40:00,42.36,42.59,42.34,42.55,180746.0,41.6343,41.8604,41.6147,41.8211,180746.0
2024-10-16 09:50:00,42.55,42.6,42.44,42.59,179294.0,41.8211,41.8702,41.713,41.8604,179294.0
2024-10-16 10:00:00,42.58,42.61,42.54,42.61,187529.0,41.8506,41.8801,41.8113,41.8801,187529.0
2024-10-16 10:10:00,42.61,42.61,42.48,42.58,171943.0,41.8801,41.8801,41.7523,41.8506,171943.0
2024-10-16 10:20:00,42.57,42.61,42.53,42.59,120487.0,41.8408,41.8801,41.8014,41.8604,120487.0
2024-10-16 10:30:00,42.59,42.61,42.55,42.55,178832.0,41.8604,41.8801,41.8211,41.8211,178832.0
2024-10-16 10:40:00,42.55,42.56,42.48,42.51,208962.0,41.8211,41.8309,41.7523,41.7818,208962.0
2024-10-16 10:50:00,42.51,42.52,42.38,42.39,217436.0,41.7818,41.7916,41.654,41.6638,217436.0
2024-10-16 11:00:00,42.38,42.4,42.32,42.38,152999.0,41.654,41.6737,41.595,41.654,152999.0
2024-10-16 11:10:00,42.38,42.42,42.36,42.4,155040.0,41.654,41.6933,41.6343,41.6737,155040.0
2024-10-16 11:20:00,42.39,42.41,42.29,42.32,184897.0,41.6638,41.6835,41.5655,41.595,184897.0
2024-10-16 11:30:00,42.32,42.37,42.3,42.32,124295.0,41.595,41.6442,41.5754,41.595,124295.0
2024-10-16 11:40:00,42.32,42.35,42.3,42.33,139105.0,41.595,41.6245,41.5754,41.6049,139105.0
2024-10-16 11:50:00,42.32,42.33,42.27,42.27,200767.0,41.595,41.6049,41.5459,41.5459,200767.0
2024-10-16 12:00:00,42.27,42.31,42.27,42.3,163250.0,41.5459,41.5852,41.5459,41.5754,163250.0
2024-10-16 12:10:00,42.3,42.33,42.25,42.3,163000.0,41.5754,41.6049,41.5262,41.5754,163000.0
2024-10-16 12:20:00,42.3,42.34,42.27,42.27,138348.0,41.5754,41.6147,41.5459,41.5459,138348.0
2024-10-16 12:30:00,42.27,42.33,42.23,42.33,131218.0,41.5459,41.6049,41.5066,41.6049,131218.0
2024-10-16 12:40:00,42.32,42.33,42.27,42.28,153194.0,41.595,41.6049,41.5459,41.5557,153194.0
2024-10-16 12:50:00,42.28,42.32,42.27,42.32,119504.0,41.5557,41.595,41.5459,41.595,119504.0
2024-10-16 13:00:00,42.32,42.33,42.21,42.23,154384.0,41.595,41.6049,41.4869,41.5066,154384.0
2024-10-16 13:10:00,42.23,42.32,42.23,42.29,109802.0,41.5066,41.595,41.5066,41.5655,109802.0
2024-10-16 13:20:00,42.29,42.32,42.26,42.32,68581.0,41.5655,41.595,41.5361,41.595,68581.0
2024-10-16 13:30:00,42.32,42.34,42.3,42.32,141877.0,41.595,41.6147,41.5754,41.595,141877.0
2024-10-16 13:40:00,42.32,42.38,42.31,42.38,104168.0,41.595,41.654,41.5852,41.654,104168.0
2024-10-16 13:50:00,42.37,42.39,42.3,42.32,154526.0,41.6442,41.6638,41.5754,41.595,154526.0
2024-10-16 14:00:00,42.32,42.4,42.31,42.4,125275.0,41.595,41.6737,41.5852,41.6737,125275.0
2024-10-16 14:10:00,42.4,42.46,42.38,42.45,146091.0,41.6737,41.7326,41.654,41.7228,146091.0
2024-10-16 14:20:00,42.45,42.52,42.44,42.45,218921.0,41.7228,41.7916,41.713,41.7228,218921.0
2024-10-16 14:30:00,42.45,42.49,42.43,42.46,114226.0,41.7228,41.7621,41.7031,41.7326,114226.0
2024-10-16 14:40:00,42.45,42.49,42.43,42.48,148379.0,41.7228,41.7621,41.7031,41.7523,148379.0
2024-10-16 14:50:00,42.48,42.5,42.45,42.46,160971.0,41.7523,41.7719,41.7228,41.7326,160971.0
2024-10-16 15:00:00,42.46,42.47,42.4,42.41,153187.0,41.7326,41.7425,41.6737,41.6835,153187.0
2024-10-16 15:10:00,42.41,42.43,42.38,42.4,139290.0,41.6835,41.7031,41.654,41.6737,139290.0
2024-10-16 15:20:00,42.4,42.4,42.31,42.34,146331.0,41.6737,41.6737,41.5852,41.6147,146331.0
2024-10-16 15:30:00,42.34,42.42,42.32,42.41,204313.0,41.6147,41.6933,41.595,41.6835,204313.0
2024-10-16 15:40:00,42.41,42.45,42.34,42.34,304813.0,41.6835,41.7228,41.6147,41.6147,304813.0
2024-10-16 15:50:00,42.34,42.35,42.23,42.26,1021353.0,41.6147,41.6245,41.5066,41.5361,1021353.0
2024-10-17 09:30:00,42.58,42.75,42.21,42.25,412286.0,41.8506,42.0177,41.4869,41.5262,412286.0
2024-10-17 09:40:00,42.26,42.35,42.14,42.16,98539.0,41.5361,41.6245,41.4181,41.4378,98539.0
2024-10-17 09:50:00,42.16,42.36,42.16,42.35,169898.0,41.4378,41.6343,41.4378,41.6245,169898.0
2024-10-17 10:00:00,42.34,42.38,42.07,42.2,174728.0,41.6147,41.654,41.3493,41.4771,174728.0
2024-10-17 10:10:00,42.19,42.26,42.05,42.09,331896.0,41.4673,41.5361,41.3297,41.369,331896.0
2024-10-17 10:20:00,42.09,42.14,41.93,41.94,301064.0,41.369,41.4181,41.2117,41.2215,301064.0
2024-10-17 10:30:00,41.94,41.95,41.8,41.81,205036.0,41.2215,41.2314,41.0839,41.0938,205036.0
2024-10-17 10:40:00,41.8,41.88,41.77,41.79,157625.0,41.0839,41.1626,41.0545,41.0741,157625.0
2024-10-17 10:50:00,41.79,41.84,41.76,41.8,153267.0,41.0741,41.1233,41.0446,41.0839,153267.0
2024-10-17 11:00:00,41.8,41.83,41.69,41.75,122434.0,41.0839,41.1134,40.9758,41.0348,122434.0
2024-10-17 11:10:00,41.75,41.84,41.69,41.71,315234.0,41.0348,41.1233,40.9758,40.9955,315234.0
2024-10-17 11:20:00,41.71,41.8,41.65,41.79,114661.0,40.9955,41.0839,40.9365,41.0741,114661.0
2024-10-17 11:30:00,41.79,41.8,41.72,41.73,100147.0,41.0741,41.0839,41.0053,41.0151,100147.0
2024-10-17 11:40:00,41.73,41.77,41.68,41.68,85436.0,41.0151,41.0545,40.966,40.966,85436.0
2024-10-17 11:50:00,41.68,41.72,41.66,41.72,94139.0,40.966,41.0053,40.9463,41.0053,94139.0
2024-10-17 12:00:00,41.72,41.78,41.71,41.77,124970.0,41.0053,41.0643,40.9955,41.0545,124970.0
2024-10-17 12:10:00,41.77,41.81,41.76,41.78,93559.0,41.0545,41.0938,41.0446,41.0643,93559.0
2024-10-17 12:20:00,41.79,41.86,41.78,41.83,120782.0,41.0741,41.1429,41.0643,41.1134,120782.0
2024-10-17 12:30:00,41.83,41.85,41.81,41.84,86625.0,41.1134,41.1331,41.0938,41.1233,86625.0
2024-10-17 12:40:00,41.84,41.9,41.82,41.9,125615.0,41.1233,41.1822,41.1036,41.1822,125615.0
2024-10-17 12:50:00,41.9,41.97,41.89,41.97,111272.0,41.1822,41.251,41.1724,41.251,111272.0
2024-10-17 13:00:00,41.97,42.0,41.94,41.96,101813.0,41.251,41.2805,41.2215,41.2412,101813.0
2024-10-17 13:10:00,41.96,42.0,41.95,41.97,89955.0,41.2412,41.2805,41.2314,41.251,89955.0
2024-10-17 13:20:00,41.97,41.97,41.95,41.96,84846.0,41.251,41.251,41.2314,41.2412,84846.0
2024-10-17 13:30:00,41.96,41.99,41.95,41.98,98958.0,41.2412,41.2707,41.2314,41.2609,98958.0
2024-10-17 13:40:00,41.98,42.03,41.98,42.01,125117.0,41.2609,41.31,41.2609,41.2903,125117.0
2024-10-17 13:50:00,42.01,42.04,41.99,42.02,183845.0,41.2903,41.3198,41.2707,41.3002,183845.0
2024-10-17 14:00:00,42.02,42.04,41.92,41.92,126577.0,41.3002,41.3198,41.2019,41.2019,126577.0
2024-10-17 14:10:00,41.93,41.97,41.91,41.94,187414.0,41.2117,41.251,41.1921,41.2215,187414.0
2024-10-17 14:20:00,41.94,41.99,41.92,41.98,177078.0,41.2215,41.2707,41.2019,41.2609,177078.0
2024-10-17 14:30:00,41.99,42.07,41.98,42.05,143579.0,41.2707,41.3493,41.2609,41.3297,143579.0
2024-10-17 14:40:00,42.05,42.09,42.02,42.09,130452.0,41.3297,41.369,41.3002,41.369,130452.0
2024-10-17 14:50:00,42.08,42.14,42.07,42.12,211336.0,41.3591,41.4181,41.3493,41.3985,211336.0
2024-10-17 15:00:00,42.12,42.12,42.04,42.05,167461.0,41.3985,41.3985,41.3198,41.3297,167461.0
2024-10-17 15:10:00,42.05,42.07,41.93,41.94,975103.0,41.3297,41.3493,41.2117,41.2215,975103.0
2024-10-17 15:20:00,41.93,42.08,41.93,42.08,502340.0,41.2117,41.3591,41.2117,41.3591,502340.0
2024-10-17 15:30:00,42.08,42.14,42.02,42.1,424048.0,41.3591,41.4181,41.3002,41.3788,424048.0
2024-10-17 15:40:00,42.11,42.15,42.05,42.15,392498.0,41.3886,41.4279,41.3297,41.4279,392498.0
2024-10-17 15:50:00,42.14,42.28,42.1,42.24,1511293.0,41.4181,41.5557,41.3788,41.5164,1511293.0
2024-10-18 09:30:00,41.93,42.26,41.87,42.24,1870599.0,41.2117,41.5361,41.1527,41.5164,1870599.0
2024-10-18 09:40:00,42.24,42.37,42.23,42.34,241615.0,41.5164,41.6442,41.5066,41.6147,241615.0
2024-10-18 09:50:00,42.34,42.36,42.14,42.2,176765.0,41.6147,41.6343,41.4181,41.4771,176765.0
2024-10-18 10:00:00,42.2,42.27,42.1,42.12,268228.0,41.4771,41.5459,41.3788,41.3985,268228.0
2024-10-18 10:10:00,42.13,42.18,42.03,42.05,154314.0,41.4083,41.4574,41.31,41.3297,154314.0
2024-10-18 10:20:00,42.05,42.07,42.02,42.02,116399.0,41.3297,41.3493,41.3002,41.3002,116399.0
2024-10-18 10:30:00,42.03,42.14,42.03,42.06,171858.0,41.31,41.4181,41.31,41.3395,171858.0
2024-10-18 10:40:00,42.07,42.08,42.01,42.03,179056.0,41.3493,41.3591,41.2903,41.31,179056.0
2024-10-18 10:50:00,42.04,42.13,41.99,42.01,187913.0,41.3198,41.4083,41.2707,41.2903,187913.0
2024-10-18 11:00:00,42.01,42.12,41.96,42.06,180350.0,41.2903,41.3985,41.2412,41.3395,180350.0
2024-10-18 11:10:00,42.05,42.07,42.02,42.05,105386.0,41.3297,41.3493,41.3002,41.3297,105386.0
2024-10-18 11:20:00,42.05,42.08,42.03,42.06,128147.0,41.3297,41.3591,41.31,41.3395,128147.0
2024-10-18 11:30:00,42.07,42.08,42.01,42.04,105004.0,41.3493,41.3591,41.2903,41.3198,105004.0
2024-10-18 11:40:00,42.04,42.04,41.99,42.0,81047.0,41.3198,41.3198,41.2707,41.2805,81047.0
2024-10-18 11:50:00,41.99,42.04,41.99,42.02,103460.0,41.2707,41.3198,41.2707,41.3002,103460.0
2024-10-18 12:00:00,42.02,42.03,41.96,42.0,146940.0,41.3002,41.31,41.2412,41.2805,146940.0
2024-10-18 12:10:00,42.0,42.02,41.97,42.0,92050.0,41.2805,41.3002,41.251,41.2805,92050.0
2024-10-18 12:20:00,42.0,42.07,42.0,42.07,109247.0,41.2805,41.3493,41.2805,41.3493,109247.0
2024-10-18 12:30:00,42.06,42.09,42.05,42.09,92802.0,41.3395,41.369,41.3297,41.369,92802.0
2024-10-18 12:40:00,42.09,42.12,42.08,42.11,112678.0,41.369,41.3985,41.3591,41.3886,112678.0
2024-10-18 12:50:00,42.11,42.13,42.05,42.05,112265.0,41.3886,41.4083,41.3297,41.3297,112265.0
2024-10-18 13:00:00,42.05,42.11,42.02,42.11,128619.0,41.3297,41.3886,41.3002,41.3886,128619.0
2024-10-18 13:10:00,42.11,42.22,42.1,42.21,136889.0,41.3886,41.4967,41.3788,41.4869,136889.0
2024-10-18 13:20:00,42.21,42.24,42.16,42.18,218380.0,41.4869,41.5164,41.4378,41.4574,218380.0
2024-10-18 13:30:00,42.18,42.25,42.13,42.25,121013.0,41.4574,41.5262,41.4083,41.5262,121013.0
2024-10-18 13:40:00,42.24,42.24,42.18,42.22,124446.0,41.5164,41.5164,41.4574,41.4967,124446.0
2024-10-18 13:50:00,42.22,42.22,42.14,42.16,128864.0,41.4967,41.4967,41.4181,41.4378,128864.0
2024-10-18 14:00:00,42.15,42.18,42.11,42.15,200648.0,41.4279,41.4574,41.3886,41.4279,200648.0
2024-10-18 14:10:00,42.15,42.15,42.12,42.14,126417.0,41.4279,41.4279,41.3985,41.4181,126417.0
2024-10-18 14:20:00,42.14,42.18,42.12,42.18,159592.0,41.4181,41.4574,41.3985,41.4574,159592.0
2024-10-18 14:30:00,42.18,42.18,42.15,42.16,118346.0,41.4574,41.4574,41.4279,41.4378,118346.0
2024-10-18 14:40:00,42.16,42.16,42.13,42.14,78743.0,41.4378,41.4378,41.4083,41.4181,78743.0
2024-10-18 14:50:00,42.14,42.18,42.1,42.11,217521.0,41.4181,41.4574,41.3788,41.3886,217521.0
2024-10-18 15:00:00,42.1,42.1,42.03,42.06,142930.0,41.3788,41.3788,41.31,41.3395,142930.0
2024-10-18 15:10:00,42.06,42.07,42.01,42.02,127603.0,41.3395,41.3493,41.2903,41.3002,127603.0
2024-10-18 15:20:00,42.02,42.02,41.97,41.98,182594.0,41.3002,41.3002,41.251,41.2609,182594.0
2024-10-18 15:30:00,41.99,42.02,41.96,41.97,217192.0,41.2707,41.3002,41.2412,41.251,217192.0
2024-10-18 15:40:00,41.98,42.02,41.93,42.01,261976.0,41.2609,41.3002,41.2117,41.2903,261976.0
2024-10-18 15:50:00,42.01,42.01,41.89,41.93,1452757.0,41.2903,41.2903,41.1724,41.2117,1452757.0
2024-10-21 09:30:00,41.96,41.98,41.33,41.55,574404.0,41.2412,41.2609,40.622,40.8382,574404.0
2024-10-21 09:40:00,41.55,41.57,41.11,41.15,325515.0,40.8382,40.8579,40.4058,40.4451,325515.0
2024-10-21 09:50:00,41.15,41.26,41.05,41.08,307419.0,40.4451,40.5532,40.3468,40.3763,307419.0
2024-10-21 10:00:00,41.08,41.1,40.95,41.05,462234.0,40.3763,40.3959,40.2485,40.3468,462234.0
2024-10-21 10:10:00,41.05,41.07,40.97,41.04,260213.0,40.3468,40.3664,40.2682,40.337,260213.0
2024-10-21 10:20:00,41.04,41.09,41.0,41.04,210070.0,40.337,40.3861,40.2976,40.337,210070.0
2024-10-21 10:30:00,41.04,41.12,41.03,41.08,246241.0,40.337,40.4156,40.3271,40.3763,246241.0
2024-10-21 10:40:00,41.08,41.11,40.98,40.98,194130.0,40.3763,40.4058,40.278,40.278,194130.0
2024-10-21 10:50:00,40.99,40.99,40.92,40.96,173835.0,40.2878,40.2878,40.219,40.2583,173835.0
2024-10-21 11:00:00,40.96,41.01,40.79,40.79,283056.0,40.2583,40.3075,40.0912,40.0912,283056.0
2024-10-21 11:10:00,40.8,40.82,40.76,40.79,207473.0,40.1011,40.1207,40.0618,40.0912,207473.0
2024-10-21 11:20:00,40.79,40.79,40.67,40.73,168596.0,40.0912,40.0912,39.9733,40.0323,168596.0
2024-10-21 11:30:00,40.72,40.77,40.7,40.77,178317.0,40.0224,40.0716,40.0028,40.0716,178317.0
2024-10-21 11:40:00,40.77,40.86,40.76,40.84,128678.0,40.0716,40.16,40.0618,40.1404,128678.0
2024-10-21 11:50:00,40.84,40.9,40.83,40.88,141151.0,40.1404,40.1994,40.1306,40.1797,141151.0
2024-10-21 12:00:00,40.89,40.91,40.82,40.84,130792.0,40.1895,40.2092,40.1207,40.1404,130792.0
2024-10-21 12:10:00,40.84,40.85,40.75,40.75,107846.0,40.1404,40.1502,40.0519,40.0519,107846.0
2024-10-21 12:20:00,40.76,40.83,40.75,40.83,158296.0,40.0618,40.1306,40.0519,40.1306,158296.0
2024-10-21 12:30:00,40.83,40.87,40.8,40.82,333897.0,40.1306,40.1699,40.1011,40.1207,333897.0
2024-10-21 12:40:00,40.82,40.86,40.8,40.84,181531.0,40.1207,40.16,40.1011,40.1404,181531.0
2024-10-21 12:50:00,40.84,40.86,40.81,40.85,162824.0,40.1404,40.16,40.1109,40.1502,162824.0
2024-10-21 13:00:00,40.84,40.87,40.84,40.85,124845.0,40.1404,40.1699,40.1404,40.1502,124845.0
2024-10-21 13:10:00,40.86,40.87,40.8,40.82,106340.0,40.16,40.1699,40.1011,40.1207,106340.0
2024-10-21 13:20:00,40.83,40.87,40.82,40.82,191422.0,40.1306,40.1699,40.1207,40.1207,191422.0
2024-10-21 13:30:00,40.82,40.84,40.78,40.81,174689.0,40.1207,40.1404,40.0814,40.1109,174689.0
2024-10-21 13:40:00,40.82,40.83,40.8,40.82,138674.0,40.1207,40.1306,40.1011,40.1207,138674.0
2024-10-21 13:50:00,40.82,40.84,40.74,40.75,143475.0,40.1207,40.1404,40.0421,40.0519,143475.0
2024-10-21 14:00:00,40.74,40.74,40.7,40.72,127572.0,40.0421,40.0421,40.0028,40.0224,127572.0
2024-10-21 14:10:00,40.71,40.73,40.67,40.68,146625.0,40.0126,40.0323,39.9733,39.9831,146625.0
2024-10-21 14:20:00,40.69,40.71,40.63,40.64,179333.0,39.993,40.0126,39.934,39.9438,179333.0
2024-10-21 14:30:00,40.65,40.65,40.6,40.63,133457.0,39.9536,39.9536,39.9045,39.934,133457.0
2024-10-21 14:40:00,40.63,40.63,40.58,40.61,105493.0,39.934,39.934,39.8848,39.9143,105493.0
2024-10-21 14:50:00,40.6,40.61,40.56,40.59,244464.0,39.9045,39.9143,39.8652,39.8947,244464.0
2024-10-21 15:00:00,40.59,40.64,40.58,40.63,226964.0,39.8947,39.9438,39.8848,39.934,226964.0
2024-10-21 15:10:00,40.64,40.67,40.52,40.54,938138.0,39.9438,39.9733,39.8259,39.8455,938138.0
2024-10-21 15:20:00,40.53,40.61,40.5,40.61,445813.0,39.8357,39.9143,39.8062,39.9143,445813.0
2024-10-21 15:30:00,40.61,40.62,40.52,40.54,381741.0,39.9143,39.9242,39.8259,39.8455,381741.0
2024-10-21 15:40:00,40.54,40.55,40.51,40.53,368458.0,39.8455,39.8554,39.816,39.8357,368458.0
2024-10-21 15:50:00,40.54,40.55,40.46,40.55,1435961.0,39.8455,39.8554,39.7669,39.8554,1435961.0
2024-10-22 09:30:00,40.66,42.0,40.57,41.99,1842450.0,39.9635,41.2805,39.875,41.2707,1842450.0
2024-10-22 09:40:00,41.99,42.3,41.93,42.06,1200064.0,41.2707,41.5754,41.2117,41.3395,1200064.0
2024-10-22 09:50:00,42.05,42.06,41.67,41.95,756849.0,41.3297,41.3395,40.9562,41.2314,756849.0
2024-10-22 10:00:00,41.95,41.99,41.67,41.77,667815.0,41.2314,41.2707,40.9562,41.0545,667815.0
2024-10-22 10:10:00,41.77,41.95,41.76,41.95,413979.0,41.0545,41.2314,41.0446,41.2314,413979.0
2024-10-22 10:20:00,41.95,41.99,41.83,41.97,298629.0,41.2314,41.2707,41.1134,41.251,298629.0
2024-10-22 10:30:00,41.96,42.07,41.95,42.06,319167.0,41.2412,41.3493,41.2314,41.3395,319167.0
2024-10-22 10:40:00,42.07,42.08,41.82,41.83,239057.0,41.3493,41.3591,41.1036,41.1134,239057.0
2024-10-22 10:50:00,41.82,41.88,41.73,41.76,204570.0,41.1036,41.1626,41.0151,41.0446,204570.0
2024-10-22 11:00:00,41.75,41.81,41.6,41.62,216540.0,41.0348,41.0938,40.8874,40.907,216540.0
2024-10-22 11:10:00,41.63,41.67,41.54,41.55,547488.0,40.9169,40.9562,40.8284,40.8382,547488.0
2024-10-22 11:20:00,41.55,41.57,41.45,41.57,249779.0,40.8382,40.8579,40.7399,40.8579,249779.0
2024-10-22 11:30:00,41.56,41.63,41.47,41.53,134794.0,40.8481,40.9169,40.7596,40.8186,134794.0
2024-10-22 11:40:00,41.53,41.67,41.51,41.64,231553.0,40.8186,40.9562,40.7989,40.9267,231553.0
2024-10-22 11:50:00,41.64,41.69,41.63,41.68,107174.0,40.9267,40.9758,40.9169,40.966,107174.0
2024-10-22 12:00:00,41.68,41.68,41.59,41.59,111884.0,40.966,40.966,40.8775,40.8775,111884.0
2024-10-22 12:10:00,41.59,41.7,41.59,41.69,101448.0,40.8775,40.9857,40.8775,40.9758,101448.0
2024-10-22 12:20:00,41.69,41.72,41.65,41.66,120739.0,40.9758,41.0053,40.9365,40.9463,120739.0
2024-10-22 12:30:00,41.66,41.68,41.59,41.59,116270.0,40.9463,40.966,40.8775,40.8775,116270.0
2024-10-22 12:40:00,41.59,41.61,41.56,41.59,119830.0,40.8775,40.8972,40.8481,40.8775,119830.0
2024-10-22 12:50:00,41.6,41.67,41.6,41.64,114340.0,40.8874,40.9562,40.8874,40.9267,114340.0
2024-10-22 13:00:00,41.65,41.68,41.62,41.64,86165.0,40.9365,40.966,40.907,40.9267,86165.0
2024-10-22 13:10:00,41.64,41.67,41.61,41.64,110522.0,40.9267,40.9562,40.8972,40.9267,110522.0
2024-10-22 13:20:00,41.64,41.64,41.59,41.62,137193.0,40.9267,40.9267,40.8775,40.907,137193.0
2024-10-22 13:30:00,41.62,41.62,41.53,41.57,129637.0,40.907,40.907,40.8186,40.8579,129637.0
2024-10-22 13:40:00,41.57,41.58,41.49,41.51,198822.0,40.8579,40.8677,40.7793,40.7989,198822.0
2024-10-22 13:50:00,41.51,41.57,41.5,41.55,190559.0,40.7989,40.8579,40.7891,40.8382,190559.0
2024-10-22 14:00:00,41.55,41.61,41.55,41.59,148389.0,40.8382,40.8972,40.8382,40.8775,148389.0
2024-10-22 14:10:00,41.59,41.67,41.57,41.66,140928.0,40.8775,40.9562,40.8579,40.9463,140928.0
2024-10-22 14:20:00,41.65,41.69,41.61,41.65,191510.0,40.9365,40.9758,40.8972,40.9365,191510.0
2024-10-22 14:30:00,41.66,41.68,41.61,41.65,88444.0,40.9463,40.966,40.8972,40.9365,88444.0
2024-10-22 14:40:00,41.65,41.66,41.56,41.56,82194.0,40.9365,40.9463,40.8481,40.8481,82194.0
2024-10-22 14:50:00,41.57,41.58,41.48,41.5,115268.0,40.8579,40.8677,40.7694,40.7891,115268.0
2024-10-22 15:00:00,41.5,41.6,41.49,41.52,181399.0,40.7891,40.8874,40.7793,40.8087,181399.0
2024-10-22 15:10:00,41.52,41.55,41.49,41.55,167575.0,40.8087,40.8382,40.7793,40.8382,167575.0
2024-10-22 15:20:00,41.55,41.58,41.48,41.58,321238.0,40.8382,40.8677,40.7694,40.8677,321238.0
2024-10-22 15:30:00,41.58,41.69,41.58,41.69,406422.0,40.8677,40.9758,40.8677,40.9758,406422.0
2024-10-22 15:40:00,41.69,41.73,41.63,41.71,403041.0,40.9758,41.0151,40.9169,40.9955,403041.0
2024-10-22 15:50:00,41.71,41.83,41.53,41.54,1497410.0,40.9955,41.1134,40.8186,40.8284,1497410.0
2024-10-23 09:30:00,41.53,41.92,41.31,41.36,540599.0,40.8186,41.2019,40.6023,40.6515,540599.0
2024-10-23 09:40:00,41.34,41.52,41.27,41.5,140012.0,40.6318,40.8087,40.563,40.7891,140012.0
2024-10-23 09:50:00,41.48,41.6,41.48,41.57,180429.0,40.7694,40.8874,40.7694,40.8579,180429.0
2024-10-23 10:00:00,41.57,41.89,41.53,41.88,262970.0,40.8579,41.1724,40.8186,41.1626,262970.0
2024-10-23 10:10:00,41.88,41.9,41.71,41.71,202621.0,41.1626,41.1822,40.9955,40.9955,202621.0
2024-10-23 10:20:00,41.7,41.74,41.63,41.73,136915.0,40.9857,41.025,40.9169,41.0151,136915.0
2024-10-23 10:30:00,41.73,41.79,41.63,41.68,138217.0,41.0151,41.0741,40.9169,40.966,138217.0
2024-10-23 10:40:00,41.67,41.68,41.57,41.59,112476.0,40.9562,40.966,40.8579,40.8775,112476.0
2024-10-23 10:50:00,41.59,41.6,41.5,41.55,131709.0,40.8775,40.8874,40.7891,40.8382,131709.0
2024-10-23 11:00:00,41.55,41.58,41.52,41.52,174413.0,40.8382,40.8677,40.8087,40.8087,174413.0
2024-10-23 11:10:00,41.53,41.55,41.43,41.5,278756.0,40.8186,40.8382,40.7203,40.7891,278756.0
2024-10-23 11:20:00,41.5,41.56,41.49,41.52,185849.0,40.7891,40.8481,40.7793,40.8087,185849.0
2024-10-23 11:30:00,41.52,41.57,41.48,41.55,117521.0,40.8087,40.8579,40.7694,40.8382,117521.0
2024-10-23 11:40:00,41.55,41.61,41.54,41.57,105044.0,40.8382,40.8972,40.8284,40.8579,105044.0
2024-10-23 11:50:00,41.58,41.66,41.57,41.64,89962.0,40.8677,40.9463,40.8579,40.9267,89962.0
2024-10-23 12:00:00,41.65,41.65,41.48,41.48,157525.0,40.9365,40.9365,40.7694,40.7694,157525.0
2024-10-23 12:10:00,41.48,41.54,41.4,41.54,125890.0,40.7694,40.8284,40.6908,40.8284,125890.0
2024-10-23 12:20:00,41.54,41.57,41.44,41.45,248769.0,40.8284,40.8579,40.7301,40.7399,248769.0
2024-10-23 12:30:00,41.46,41.49,41.41,41.44,166042.0,40.7498,40.7793,40.7006,40.7301,166042.0
2024-10-23 12:40:00,41.45,41.48,41.44,41.47,71855.0,40.7399,40.7694,40.7301,40.7596,71855.0
2024-10-23 12:50:00,41.48,41.48,41.39,41.41,96119.0,40.7694,40.7694,40.681,40.7006,96119.0
2024-10-23 13:00:00,41.41,41.41,41.33,41.34,177180.0,40.7006,40.7006,40.622,40.6318,177180.0
2024-10-23 13:10:00,41.35,41.37,41.32,41.34,117313.0,40.6416,40.6613,40.6122,40.6318,117313.0
2024-10-23 13:20:00,41.34,41.37,41.32,41.37,105655.0,40.6318,40.6613,40.6122,40.6613,105655.0
2024-10-23 13:30:00,41.37,41.37,41.32,41.34,111039.0,40.6613,40.6613,40.6122,40.6318,111039.0
2024-10-23 13:40:00,41.34,41.35,41.31,41.33,102218.0,40.6318,40.6416,40.6023,40.622,102218.0
2024-10-23 13:50:00,41.32,41.35,41.25,41.25,446387.0,40.6122,40.6416,40.5434,40.5434,446387.0
2024-10-23 14:00:00,41.26,41.31,41.23,41.26,126598.0,40.5532,40.6023,40.5237,40.5532,126598.0
2024-10-23 14:10:00,41.26,41.26,41.22,41.24,180571.0,40.5532,40.5532,40.5139,40.5335,180571.0
2024-10-23 14:20:00,41.24,41.31,41.23,41.26,202445.0,40.5335,40.6023,40.5237,40.5532,202445.0
2024-10-23 14:30:00,41.26,41.38,41.25,41.32,145468.0,40.5532,40.6711,40.5434,40.6122,145468.0
2024-10-23 14:40:00,41.32,41.35,41.3,41.33,123262.0,40.6122,40.6416,40.5925,40.622,123262.0
2024-10-23 14:50:00,41.34,41.36,41.31,41.34,217352.0,40.6318,40.6515,40.6023,40.6318,217352.0
2024-10-23 15:00:00,41.34,41.35,41.3,41.34,163486.0,40.6318,40.6416,40.5925,40.6318,163486.0
2024-10-23 15:10:00,41.34,41.4,41.34,41.4,187903.0,40.6318,40.6908,40.6318,40.6908,187903.0
2024-10-23 15:20:00,41.4,41.4,41.35,41.4,337726.0,40.6908,40.6908,40.6416,40.6908,337726.0
2024-10-23 15:30:00,41.4,41.48,41.39,41.47,385643.0,40.6908,40.7694,40.681,40.7596,385643.0
2024-10-23 15:40:00,41.48,41.49,41.4,41.41,358803.0,40.7694,40.7793,40.6908,40.7006,358803.0
2024-10-23 15:50:00,41.41,41.58,41.37,41.55,1460866.0,40.7006,40.8677,40.6613,40.8382,1460866.0
2024-10-24 09:30:00,41.74,42.0,41.39,41.58,433843.0,41.025,41.2805,40.681,40.8677,433843.0
2024-10-24 09:40:00,41.57,41.67,41.44,41.44,231889.0,40.8579,40.9562,40.7301,40.7301,231889.0
2024-10-24 09:50:00,41.45,41.51,41.38,41.45,192482.0,40.7399,40.7989,40.6711,40.7399,192482.0
2024-10-24 10:00:00,41.45,41.62,41.43,41.55,203772.0,40.7399,40.907,40.7203,40.8382,203772.0
2024-10-24 10:10:00,41.55,41.73,41.52,41.71,167287.0,40.8382,41.0151,40.8087,40.9955,167287.0
2024-10-24 10:20:00,41.71,41.78,41.69,41.75,106412.0,40.9955,41.0643,40.9758,41.0348,106412.0
2024-10-24 10:30:00,41.75,41.78,41.72,41.77,93262.0,41.0348,41.0643,41.0053,41.0545,93262.0
2024-10-24 10:40:00,41.76,41.79,41.69,41.7,92102.0,41.0446,41.0741,40.9758,40.9857,92102.0
2024-10-24 10:50:00,41.7,41.74,41.68,41.72,107393.0,40.9857,41.025,40.966,41.0053,107393.0
2024-10-24 11:00:00,41.72,41.73,41.63,41.64,100515.0,41.0053,41.0151,40.9169,40.9267,100515.0
2024-10-24 11:10:00,41.64,41.7,41.6,41.65,125229.0,40.9267,40.9857,40.8874,40.9365,125229.0
2024-10-24 11:20:00,41.65,41.65,41.55,41.56,63676.0,40.9365,40.9365,40.8382,40.8481,63676.0
2024-10-24 11:30:00,41.55,41.56,41.51,41.52,73590.0,40.8382,40.8481,40.7989,40.8087,73590.0
2024-10-24 11:40:00,41.51,41.52,41.34,41.37,113053.0,40.7989,40.8087,40.6318,40.6613,113053.0
2024-10-24 11:50:00,41.38,41.43,41.33,41.41,83220.0,40.6711,40.7203,40.622,40.7006,83220.0
2024-10-24 12:00:00,41.42,41.44,41.38,41.41,78846.0,40.7105,40.7301,40.6711,40.7006,78846.0
2024-10-24 12:10:00,41.41,41.42,41.37,41.39,77917.0,40.7006,40.7105,40.6613,40.681,77917.0
2024-10-24 12:20:00,41.39,41.41,41.35,41.39,138571.0,40.681,40.7006,40.6416,40.681,138571.0
2024-10-24 12:30:00,41.4,41.51,41.39,41.51,176550.0,40.6908,40.7989,40.681,40.7989,176550.0
2024-10-24 12:40:00,41.5,41.52,41.46,41.52,82832.0,40.7891,40.8087,40.7498,40.8087,82832.0
2024-10-24 12:50:00,41.52,41.58,41.52,41.55,67789.0,40.8087,40.8677,40.8087,40.8382,67789.0
2024-10-24 13:00:00,41.55,41.61,41.54,41.59,65611.0,40.8382,40.8972,40.8284,40.8775,65611.0
2024-10-24 13:10:00,41.59,41.61,41.56,41.58,68489.0,40.8775,40.8972,40.8481,40.8677,68489.0
2024-10-24 13:20:00,41.58,41.61,41.57,41.59,57966.0,40.8677,40.8972,40.8579,40.8775,57966.0
2024-10-24 13:30:00,41.59,41.62,41.58,41.59,84863.0,40.8775,40.907,40.8677,40.8775,84863.0
2024-10-24 13:40:00,41.59,41.6,41.52,41.52,65496.0,40.8775,40.8874,40.8087,40.8087,65496.0
2024-10-24 13:50:00,41.52,41.53,41.49,41.5,59347.0,40.8087,40.8186,40.7793,40.7891,59347.0
2024-10-24 14:00:00,41.49,41.5,41.46,41.47,78985.0,40.7793,40.7891,40.7498,40.7596,78985.0
2024-10-24 14:10:00,41.48,41.52,41.47,41.51,71820.0,40.7694,40.8087,40.7596,40.7989,71820.0
2024-10-24 14:20:00,41.5,41.55,41.48,41.48,126027.0,40.7891,40.8382,40.7694,40.7694,126027.0
2024-10-24 14:30:00,41.49,41.51,41.44,41.5,126245.0,40.7793,40.7989,40.7301,40.7891,126245.0
2024-10-24 14:40:00,41.49,41.58,41.46,41.57,220658.0,40.7793,40.8677,40.7498,40.8579,220658.0
2024-10-24 14:50:00,41.56,41.6,41.56,41.59,102959.0,40.8481,40.8874,40.8481,40.8775,102959.0
2024-10-24 15:00:00,41.59,41.6,41.54,41.55,125340.0,40.8775,40.8874,40.8284,40.8382,125340.0
2024-10-24 15:10:00,41.55,41.63,41.55,41.61,132944.0,40.8382,40.9169,40.8382,40.8972,132944.0
2024-10-24 15:20:00,41.61,41.62,41.58,41.59,128818.0,40.8972,40.907,40.8677,40.8775,128818.0
2024-10-24 15:30:00,41.59,41.66,41.58,41.63,139602.0,40.8775,40.9463,40.8677,40.9169,139602.0
2024-10-24 15:40:00,41.63,41.65,41.6,41.61,256680.0,40.9169,40.9365,40.8874,40.8972,256680.0
2024-10-24 15:50:00,41.6,41.72,41.54,41.64,1750264.0,40.8874,41.0053,40.8284,40.9267,1750264.0
2024-10-25 09:30:00,42.06,42.6,41.99,42.08,935112.0,41.3395,41.8702,41.2707,41.3591,935112.0
2024-10-25 09:40:00,42.08,42.16,41.92,42.07,309096.0,41.3591,41.4378,41.2019,41.3493,309096.0
2024-10-25 09:50:00,42.07,42.13,41.8,41.86,379419.0,41.3493,41.4083,41.0839,41.1429,379419.0
2024-10-25 10:00:00,41.87,42.03,41.86,41.98,276805.0,41.1527,41.31,41.1429,41.2609,276805.0
2024-10-25 10:10:00,41.98,42.08,41.98,42.04,171812.0,41.2609,41.3591,41.2609,41.3198,171812.0
2024-10-25 10:20:00,42.04,42.17,42.04,42.09,194519.0,41.3198,41.4476,41.3198,41.369,194519.0
2024-10-25 10:30:00,42.09,42.17,42.09,42.12,155908.0,41.369,41.4476,41.369,41.3985,155908.0
2024-10-25 10:40:00,42.12,42.15,42.07,42.08,219144.0,41.3985,41.4279,41.3493,41.3591,219144.0
2024-10-25 10:50:00,42.08,42.08,41.96,41.97,134514.0,41.3591,41.3591,41.2412,41.251,134514.0
2024-10-25 11:00:00,41.97,42.0,41.96,41.98,140432.0,41.251,41.2805,41.2412,41.2609,140432.0
2024-10-25 11:10:00,41.98,41.98,41.88,41.89,111045.0,41.2609,41.2609,41.1626,41.1724,111045.0
2024-10-25 11:20:00,41.89,41.9,41.77,41.8,183688.0,41.1724,41.1822,41.0545,41.0839,183688.0
2024-10-25 11:30:00,41.8,41.85,41.79,41.81,87198.0,41.0839,41.1331,41.0741,41.0938,87198.0
2024-10-25 11:40:00,41.81,41.9,41.78,41.9,123474.0,41.0938,41.1822,41.0643,41.1822,123474.0
2024-10-25 11:50:00,41.9,41.9,41.84,41.88,73844.0,41.1822,41.1822,41.1233,41.1626,73844.0
2024-10-25 12:00:00,41.88,41.9,41.85,41.9,62071.0,41.1626,41.1822,41.1331,41.1822,62071.0
2024-10-25 12:10:00,41.9,41.92,41.86,41.87,105823.0,41.1822,41.2019,41.1429,41.1527,105823.0
2024-10-25 12:20:00,41.86,41.92,41.83,41.91,120997.0,41.1429,41.2019,41.1134,41.1921,120997.0
2024-10-25 12:30:00,41.91,41.95,41.87,41.91,115389.0,41.1921,41.2314,41.1527,41.1921,115389.0
2024-10-25 12:40:00,41.92,41.92,41.86,41.87,71589.0,41.2019,41.2019,41.1429,41.1527,71589.0
2024-10-25 12:50:00,41.87,41.97,41.86,41.95,120527.0,41.1527,41.251,41.1429,41.2314,120527.0
2024-10-25 13:00:00,41.95,41.99,41.94,41.98,153401.0,41.2314,41.2707,41.2215,41.2609,153401.0
2024-10-25 13:10:00,41.99,42.01,41.95,41.97,366235.0,41.2707,41.2903,41.2314,41.251,366235.0
2024-10-25 13:20:00,41.96,41.97,41.89,41.91,191519.0,41.2412,41.251,41.1724,41.1921,191519.0
2024-10-25 13:30:00,41.91,41.91,41.77,41.77,113197.0,41.1921,41.1921,41.0545,41.0545,113197.0
2024-10-25 13:40:00,41.77,41.78,41.66,41.76,145434.0,41.0545,41.0643,40.9463,41.0446,145434.0
2024-10-25 13:50:00,41.75,41.81,41.72,41.73,148726.0,41.0348,41.0938,41.0053,41.0151,148726.0
2024-10-25 14:00:00,41.72,41.74,41.67,41.69,96741.0,41.0053,41.025,40.9562,40.9758,96741.0
2024-10-25 14:10:00,41.69,41.73,41.66,41.73,129716.0,40.9758,41.0151,40.9463,41.0151,129716.0
2024-10-25 14:20:00,41.73,41.79,41.71,41.77,94695.0,41.0151,41.0741,40.9955,41.0545,94695.0
2024-10-25 14:30:00,41.77,41.78,41.66,41.77,213198.0,41.0545,41.0643,40.9463,41.0545,213198.0
2024-10-25 14:40:00,41.77,41.8,41.75,41.77,76401.0,41.0545,41.0839,41.0348,41.0545,76401.0
2024-10-25 14:50:00,41.77,41.81,41.73,41.73,139096.0,41.0545,41.0938,41.0151,41.0151,139096.0
2024-10-25 15:00:00,41.73,41.75,41.7,41.73,117571.0,41.0151,41.0348,40.9857,41.0151,117571.0
2024-10-25 15:10:00,41.73,41.74,41.69,41.7,121036.0,41.0151,41.025,40.9758,40.9857,121036.0
2024-10-25 15:20:00,41.71,41.72,41.69,41.72,135753.0,40.9955,41.0053,40.9758,41.0053,135753.0
2024-10-25 15:30:00,41.72,41.72,41.67,41.68,177514.0,41.0053,41.0053,40.9562,40.966,177514.0
2024-10-25 15:40:00,41.69,41.7,41.64,41.66,242721.0,40.9758,40.9857,40.9267,40.9463,242721.0
2024-10-25 15:50:00,41.65,41.71,41.62,41.68,1008560.0,40.9365,40.9955,40.907,40.966,1008560.0
2024-10-28 09:30:00,41.62,41.86,41.62,41.79,401701.0,40.907,41.1429,40.907,41.0741,401701.0
2024-10-28 09:40:00,41.78,41.96,41.78,41.86,155577.0,41.0643,41.2412,41.0643,41.1429,155577.0
2024-10-28 09:50:00,41.86,41.89,41.74,41.76,123742.0,41.1429,41.1724,41.025,41.0446,123742.0
2024-10-28 10:00:00,41.77,41.78,41.64,41.75,126918.0,41.0545,41.0643,40.9267,41.0348,126918.0
2024-10-28 10:10:00,41.75,41.78,41.68,41.77,140847.0,41.0348,41.0643,40.966,41.0545,140847.0
2024-10-28 10:20:00,41.77,41.84,41.73,41.84,137667.0,41.0545,41.1233,41.0151,41.1233,137667.0
2024-10-28 10:30:00,41.85,41.86,41.79,41.8,93357.0,41.1331,41.1429,41.0741,41.0839,93357.0
2024-10-28 10:40:00,41.8,41.87,41.75,41.84,178711.0,41.0839,41.1527,41.0348,41.1233,178711.0
2024-10-28 10:50:00,41.85,41.9,41.81,41.9,135970.0,41.1331,41.1822,41.0938,41.1822,135970.0
2024-10-28 11:00:00,41.9,41.9,41.85,41.88,97278.0,41.1822,41.1822,41.1331,41.1626,97278.0
2024-10-28 11:10:00,41.88,41.9,41.85,41.87,116240.0,41.1626,41.1822,41.1331,41.1527,116240.0
2024-10-28 11:20:00,41.86,41.89,41.79,41.89,127488.0,41.1429,41.1724,41.0741,41.1724,127488.0
2024-10-28 11:30:00,41.88,41.9,41.83,41.87,117839.0,41.1626,41.1822,41.1134,41.1527,117839.0
2024-10-28 11:40:00,41.87,41.88,41.84,41.87,84743.0,41.1527,41.1626,41.1233,41.1527,84743.0
2024-10-28 11:50:00,41.87,41.9,41.84,41.84,143069.0,41.1527,41.1822,41.1233,41.1233,143069.0
2024-10-28 12:00:00,41.84,41.89,41.83,41.89,94589.0,41.1233,41.1724,41.1134,41.1724,94589.0
2024-10-28 12:10:00,41.89,41.93,41.87,41.93,79608.0,41.1724,41.2117,41.1527,41.2117,79608.0
2024-10-28 12:20:00,41.92,41.93,41.88,41.9,65744.0,41.2019,41.2117,41.1626,41.1822,65744.0
2024-10-28 12:30:00,41.9,41.9,41.84,41.87,138837.0,41.1822,41.1822,41.1233,41.1527,138837.0
2024-10-28 12:40:00,41.87,41.91,41.87,41.89,115459.0,41.1527,41.1921,41.1527,41.1724,115459.0
2024-10-28 12:50:00,41.89,41.89,41.84,41.89,125532.0,41.1724,41.1724,41.1233,41.1724,125532.0
2024-10-28 13:00:00,41.88,41.91,41.86,41.9,71270.0,41.1626,41.1921,41.1429,41.1822,71270.0
2024-10-28 13:10:00,41.9,41.9,41.81,41.9,151343.0,41.1822,41.1822,41.0938,41.1822,151343.0
2024-10-28 13:20:00,41.9,41.92,41.86,41.87,83345.0,41.1822,41.2019,41.1429,41.1527,83345.0
2024-10-28 13:30:00,41.88,41.9,41.85,41.88,99087.0,41.1626,41.1822,41.1331,41.1626,99087.0
2024-10-28 13:40:00,41.88,41.92,41.87,41.88,92376.0,41.1626,41.2019,41.1527,41.1626,92376.0
2024-10-28 13:50:00,41.88,41.89,41.87,41.89,49280.0,41.1626,41.1724,41.1527,41.1724,49280.0
2024-10-28 14:00:00,41.89,41.91,41.85,41.9,84371.0,41.1724,41.1921,41.1331,41.1822,84371.0
2024-10-28 14:10:00,41.91,41.91,41.86,41.87,155264.0,41.1921,41.1921,41.1429,41.1527,155264.0
2024-10-28 14:20:00,41.87,41.88,41.8,41.83,144138.0,41.1527,41.1626,41.0839,41.1134,144138.0
2024-10-28 14:30:00,41.82,41.83,41.78,41.8,219202.0,41.1036,41.1134,41.0643,41.0839,219202.0
2024-10-28 14:40:00,41.8,41.83,41.8,41.83,128124.0,41.0839,41.1134,41.0839,41.1134,128124.0
2024-10-28 14:50:00,41.82,41.86,41.8,41.82,162733.0,41.1036,41.1429,41.0839,41.1036,162733.0
2024-10-28 15:00:00,41.82,41.85,41.8,41.81,144447.0,41.1036,41.1331,41.0839,41.0938,144447.0
2024-10-28 15:10:00,41.8,41.82,41.75,41.77,255694.0,41.0839,41.1036,41.0348,41.0545,255694.0
2024-10-28 15:20:00,41.78,41.82,41.77,41.82,179930.0,41.0643,41.1036,41.0545,41.1036,179930.0
2024-10-28 15:30:00,41.82,41.82,41.78,41.79,204977.0,41.1036,41.1036,41.0643,41.0741,204977.0
2024-10-28 15:40:00,41.79,41.8,41.76,41.77,316522.0,41.0741,41.0839,41.0446,41.0545,316522.0
2024-10-28 15:50:00,41.77,41.88,41.76,41.86,1395960.0,41.0545,41.1626,41.0446,41.1429,1395960.0
2024-10-29 09:30:00,41.77,42.11,41.73,41.84,532952.0,41.0545,41.3886,41.0151,41.1233,532952.0
2024-10-29 09:40:00,41.83,42.06,41.82,41.91,252487.0,41.1134,41.3395,41.1036,41.1921,252487.0
2024-10-29 09:50:00,41.91,42.06,41.91,41.99,161008.0,41.1921,41.3395,41.1921,41.2707,161008.0
2024-10-29 10:00:00,41.98,42.18,41.94,42.13,210186.0,41.2609,41.4574,41.2215,41.4083,210186.0
2024-10-29 10:10:00,42.13,42.25,42.07,42.25,228120.0,41.4083,41.5262,41.3493,41.5262,228120.0
2024-10-29 10:20:00,42.25,42.32,42.18,42.26,379899.0,41.5262,41.595,41.4574,41.5361,379899.0
2024-10-29 10:30:00,42.26,42.38,42.25,42.29,942312.0,41.5361,41.654,41.5262,41.5655,942312.0
2024-10-29 10:40:00,42.29,42.49,42.24,42.43,479762.0,41.5655,41.7621,41.5164,41.7031,479762.0
2024-10-29 10:50:00,42.43,42.45,42.34,42.35,386642.0,41.7031,41.7228,41.6147,41.6245,386642.0
2024-10-29 11:00:00,42.34,42.39,42.26,42.27,234831.0,41.6147,41.6638,41.5361,41.5459,234831.0
2024-10-29 11:10:00,42.27,42.33,42.27,42.28,168116.0,41.5459,41.6049,41.5459,41.5557,168116.0
2024-10-29 11:20:00,42.28,42.33,42.25,42.29,145052.0,41.5557,41.6049,41.5262,41.5655,145052.0
2024-10-29 11:30:00,42.3,42.44,42.29,42.44,152576.0,41.5754,41.713,41.5655,41.713,152576.0
2024-10-29 11:40:00,42.44,42.44,42.3,42.31,114106.0,41.713,41.713,41.5754,41.5852,114106.0
2024-10-29 11:50:00,42.32,42.33,42.27,42.29,103101.0,41.595,41.6049,41.5459,41.5655,103101.0
2024-10-29 12:00:00,42.29,42.33,42.28,42.3,158451.0,41.5655,41.6049,41.5557,41.5754,158451.0
2024-10-29 12:10:00,42.3,42.32,42.26,42.29,185201.0,41.5754,41.595,41.5361,41.5655,185201.0
2024-10-29 12:20:00,42.29,42.31,42.24,42.25,140750.0,41.5655,41.5852,41.5164,41.5262,140750.0
2024-10-29 12:30:00,42.24,42.25,42.16,42.17,124809.0,41.5164,41.5262,41.4378,41.4476,124809.0
2024-10-29 12:40:00,42.17,42.2,42.15,42.18,158199.0,41.4476,41.4771,41.4279,41.4574,158199.0
2024-10-29 12:50:00,42.18,42.23,42.17,42.21,81981.0,41.4574,41.5066,41.4476,41.4869,81981.0
2024-10-29 13:00:00,42.22,42.24,42.17,42.18,104706.0,41.4967,41.5164,41.4476,41.4574,104706.0
2024-10-29 13:10:00,42.17,42.22,42.15,42.2,126706.0,41.4476,41.4967,41.4279,41.4771,126706.0
2024-10-29 13:20:00,42.21,42.21,42.11,42.14,182610.0,41.4869,41.4869,41.3886,41.4181,182610.0
2024-10-29 13:30:00,42.14,42.14,42.01,42.03,255365.0,41.4181,41.4181,41.2903,41.31,255365.0
2024-10-29 13:40:00,42.04,42.04,41.94,41.98,197393.0,41.3198,41.3198,41.2215,41.2609,197393.0
2024-10-29 13:50:00,41.98,42.0,41.97,41.97,115028.0,41.2609,41.2805,41.251,41.251,115028.0
2024-10-29 14:00:00,41.98,41.99,41.92,41.92,216797.0,41.2609,41.2707,41.2019,41.2019,216797.0
2024-10-29 14:10:00,41.93,41.96,41.9,41.96,208019.0,41.2117,41.2412,41.1822,41.2412,208019.0
2024-10-29 14:20:00,41.96,41.96,41.91,41.95,190115.0,41.2412,41.2412,41.1921,41.2314,190115.0
2024-10-29 14:30:00,41.95,41.97,41.93,41.95,227781.0,41.2314,41.251,41.2117,41.2314,227781.0
2024-10-29 14:40:00,41.95,42.01,41.93,41.97,156065.0,41.2314,41.2903,41.2117,41.251,156065.0
2024-10-29 14:50:00,41.97,42.0,41.96,41.98,137390.0,41.251,41.2805,41.2412,41.2609,137390.0
2024-10-29 15:00:00,41.98,42.0,41.96,41.99,142608.0,41.2609,41.2805,41.2412,41.2707,142608.0
2024-10-29 15:10:00,41.98,42.0,41.95,41.96,349195.0,41.2609,41.2805,41.2314,41.2412,349195.0
2024-10-29 15:20:00,41.96,41.99,41.91,41.98,301207.0,41.2412,41.2707,41.1921,41.2609,301207.0
2024-10-29 15:30:00,41.97,42.02,41.94,42.02,269862.0,41.251,41.3002,41.2215,41.3002,269862.0
2024-10-29 15:40:00,42.02,42.06,42.01,42.05,358673.0,41.3002,41.3395,41.2903,41.3297,358673.0
2024-10-29 15:50:00,42.05,42.1,42.03,42.08,1233077.0,41.3297,41.3788,41.31,41.3591,1233077.0
2024-10-30 09:30:00,41.92,42.06,41.8,42.06,592916.0,41.2019,41.3395,41.0839,41.3395,592916.0
2024-10-30 09:40:00,42.06,42.07,41.82,41.89,215041.0,41.3395,41.3493,41.1036,41.1724,215041.0
2024-10-30 09:50:00,41.89,41.99,41.86,41.98,252976.0,41.1724,41.2707,41.1429,41.2609,252976.0
2024-10-30 10:00:00,41.98,41.98,41.9,41.97,204640.0,41.2609,41.2609,41.1822,41.251,204640.0
2024-10-30 10:10:00,41.97,42.26,41.96,42.25,366943.0,41.251,41.5361,41.2412,41.5262,366943.0
2024-10-30 10:20:00,42.25,42.31,42.2,42.25,339804.0,41.5262,41.5852,41.4771,41.5262,339804.0
2024-10-30 10:30:00,42.24,42.35,42.21,42.32,354160.0,41.5164,41.6245,41.4869,41.595,354160.0
2024-10-30 10:40:00,42.32,42.33,42.09,42.1,577399.0,41.595,41.6049,41.369,41.3788,577399.0
2024-10-30 10:50:00,42.09,42.14,42.04,42.09,566046.0,41.369,41.4181,41.3198,41.369,566046.0
2024-10-30 11:00:00,42.09,42.14,42.07,42.12,211947.0,41.369,41.4181,41.3493,41.3985,211947.0
2024-10-30 11:10:00,42.12,42.16,42.11,42.15,426065.0,41.3985,41.4378,41.3886,41.4279,426065.0
2024-10-30 11:20:00,42.15,42.2,42.11,42.2,353994.0,41.4279,41.4771,41.3886,41.4771,353994.0
2024-10-30 11:30:00,42.2,42.28,42.12,42.27,343345.0,41.4771,41.5557,41.3985,41.5459,343345.0
2024-10-30 11:40:00,42.27,42.39,42.26,42.38,172737.0,41.5459,41.6638,41.5361,41.654,172737.0
2024-10-30 11:50:00,42.38,42.4,42.31,42.32,215990.0,41.654,41.6737,41.5852,41.595,215990.0
2024-10-30 12:00:00,42.32,42.35,42.3,42.3,143408.0,41.595,41.6245,41.5754,41.5754,143408.0
2024-10-30 12:10:00,42.3,42.31,42.26,42.29,277414.0,41.5754,41.5852,41.5361,41.5655,277414.0
2024-10-30 12:20:00,42.29,42.37,42.28,42.36,189518.0,41.5655,41.6442,41.5557,41.6343,189518.0
2024-10-30 12:30:00,42.36,42.38,42.29,42.37,162352.0,41.6343,41.654,41.5655,41.6442,162352.0
2024-10-30 12:40:00,42.37,42.39,42.34,42.38,130843.0,41.6442,41.6638,41.6147,41.654,130843.0
2024-10-30 12:50:00,42.38,42.38,42.25,42.29,293885.0,41.654,41.654,41.5262,41.5655,293885.0
2024-10-30 13:00:00,42.29,42.35,42.28,42.33,209167.0,41.5655,41.6245,41.5557,41.6049,209167.0
2024-10-30 13:10:00,42.32,42.34,42.27,42.34,155142.0,41.595,41.6147,41.5459,41.6147,155142.0
2024-10-30 13:20:00,42.34,42.4,42.32,42.37,180507.0,41.6147,41.6737,41.595,41.6442,180507.0
2024-10-30 13:30:00,42.38,42.39,42.29,42.36,202833.0,41.654,41.6638,41.5655,41.6343,202833.0
2024-10-30 13:40:00,42.36,42.37,42.33,42.36,205515.0,41.6343,41.6442,41.6049,41.6343,205515.0
2024-10-30 13:50:00,42.36,42.37,42.27,42.28,289784.0,41.6343,41.6442,41.5459,41.5557,289784.0
2024-10-30 14:00:00,42.29,42.39,42.28,42.34,251629.0,41.5655,41.6638,41.5557,41.6147,251629.0
2024-10-30 14:10:00,42.34,42.4,42.34,42.38,186935.0,41.6147,41.6737,41.6147,41.654,186935.0
2024-10-30 14:20:00,42.38,42.46,42.37,42.45,242737.0,41.654,41.7326,41.6442,41.7228,242737.0
2024-10-30 14:30:00,42.45,42.47,42.33,42.35,528646.0,41.7228,41.7425,41.6049,41.6245,528646.0
2024-10-30 14:40:00,42.34,42.41,42.32,42.36,507710.0,41.6147,41.6835,41.595,41.6343,507710.0
2024-10-30 14:50:00,42.36,42.39,42.3,42.39,516156.0,41.6343,41.6638,41.5754,41.6638,516156.0
2024-10-30 15:00:00,42.39,42.39,42.32,42.39,338826.0,41.6638,41.6638,41.595,41.6638,338826.0
2024-10-30 15:10:00,42.39,42.42,42.36,42.37,420658.0,41.6638,41.6933,41.6343,41.6442,420658.0
2024-10-30 15:20:00,42.37,42.42,42.33,42.41,506083.0,41.6442,41.6933,41.6049,41.6835,506083.0
2024-10-30 15:30:00,42.41,42.41,42.28,42.39,741734.0,41.6835,41.6835,41.5557,41.6638,741734.0
2024-10-30 15:40:00,42.38,42.39,42.24,42.27,715792.0,41.654,41.6638,41.5164,41.5459,715792.0
2024-10-30 15:50:00,42.28,42.32,42.19,42.29,2222195.0,41.5557,41.595,41.4673,41.5655,2222195.0
2024-10-31 09:30:00,45.1,45.31,43.59,44.03,3083583.0,44.3274,44.5338,42.8433,43.2757,3083583.0
2024-10-31 09:40:00,44.04,44.13,43.51,43.81,871958.0,43.2856,43.374,42.7646,43.0595,871958.0
2024-10-31 09:50:00,43.79,44.03,43.51,43.8,761334.0,43.0399,43.2757,42.7646,43.0497,761334.0
2024-10-31 10:00:00,43.82,43.82,43.24,43.29,669334.0,43.0693,43.0693,42.4993,42.5484,669334.0
2024-10-31 10:10:00,43.27,43.45,43.24,43.27,535086.0,42.5288,42.7057,42.4993,42.5288,535086.0
2024-10-31 10:20:00,43.26,43.3,43.03,43.21,523648.0,42.5189,42.5582,42.2929,42.4698,523648.0
2024-10-31 10:30:00,43.21,43.26,42.91,42.97,742118.0,42.4698,42.5189,42.1749,42.2339,742118.0
2024-10-31 10:40:00,42.97,43.14,42.89,43.04,606735.0,42.2339,42.401,42.1553,42.3027,606735.0
2024-10-31 10:50:00,43.05,43.05,42.83,42.95,368275.0,42.3125,42.3125,42.0963,42.2142,368275.0
2024-10-31 11:00:00,42.96,42.99,42.85,42.94,486096.0,42.2241,42.2536,42.116,42.2044,486096.0
2024-10-31 11:10:00,42.95,43.26,42.94,43.18,732540.0,42.2142,42.5189,42.2044,42.4403,732540.0
2024-10-31 11:20:00,43.18,43.36,43.18,43.36,492883.0,42.4403,42.6172,42.4403,42.6172,492883.0
2024-10-31 11:30:00,43.36,43.39,43.22,43.34,342855.0,42.6172,42.6467,42.4796,42.5976,342855.0
2024-10-31 11:40:00,43.34,43.55,43.3,43.5,449839.0,42.5976,42.804,42.5582,42.7548,449839.0
2024-10-31 11:50:00,43.5,43.62,43.48,43.54,544052.0,42.7548,42.8728,42.7352,42.7941,544052.0
2024-10-31 12:00:00,43.54,43.64,43.48,43.57,462437.0,42.7941,42.8924,42.7352,42.8236,462437.0
2024-10-31 12:10:00,43.57,43.63,43.5,43.55,344161.0,42.8236,42.8826,42.7548,42.804,344161.0
2024-10-31 12:20:00,43.55,43.59,43.46,43.57,309614.0,42.804,42.8433,42.7155,42.8236,309614.0
2024-10-31 12:30:00,43.56,43.66,43.5,43.64,201202.0,42.8138,42.9121,42.7548,42.8924,201202.0
2024-10-31 12:40:00,43.64,43.65,43.56,43.59,531794.0,42.8924,42.9022,42.8138,42.8433,531794.0
2024-10-31 12:50:00,43.59,43.61,43.48,43.55,333150.0,42.8433,42.8629,42.7352,42.804,333150.0
2024-10-31 13:00:00,43.55,43.69,43.55,43.63,268448.0,42.804,42.9416,42.804,42.8826,268448.0
2024-10-31 13:10:00,43.62,43.65,43.42,43.47,267854.0,42.8728,42.9022,42.6762,42.7253,267854.0
2024-10-31 13:20:00,43.47,43.51,43.36,43.4,245987.0,42.7253,42.7646,42.6172,42.6565,245987.0
2024-10-31 13:30:00,43.4,43.43,43.29,43.36,335328.0,42.6565,42.686,42.5484,42.6172,335328.0
2024-10-31 13:40:00,43.37,43.38,43.29,43.36,292016.0,42.627,42.6369,42.5484,42.6172,292016.0
2024-10-31 13:50:00,43.36,43.41,43.32,43.4,155336.0,42.6172,42.6664,42.5779,42.6565,155336.0
2024-10-31 14:00:00,43.4,43.49,43.35,43.48,440410.0,42.6565,42.745,42.6074,42.7352,440410.0
2024-10-31 14:10:00,43.48,43.48,43.39,43.45,368278.0,42.7352,42.7352,42.6467,42.7057,368278.0
2024-10-31 14:20:00,43.45,43.55,43.44,43.55,272347.0,42.7057,42.804,42.6958,42.804,272347.0
2024-10-31 14:30:00,43.55,43.6,43.5,43.54,274917.0,42.804,42.8531,42.7548,42.7941,274917.0
2024-10-31 14:40:00,43.54,43.6,43.5,43.5,176365.0,42.7941,42.8531,42.7548,42.7548,176365.0
2024-10-31 14:50:00,43.51,43.7,43.5,43.68,283345.0,42.7646,42.9514,42.7548,42.9317,283345.0
2024-10-31 15:00:00,43.68,43.71,43.61,43.66,265484.0,42.9317,42.9612,42.8629,42.9121,265484.0
2024-10-31 15:10:00,43.66,43.69,43.55,43.57,235822.0,42.9121,42.9416,42.804,42.8236,235822.0
2024-10-31 15:20:00,43.57,43.67,43.55,43.64,280210.0,42.8236,42.9219,42.804,42.8924,280210.0
2024-10-31 15:30:00,43.64,43.67,43.52,43.52,340889.0,42.8924,42.9219,42.7745,42.7745,340889.0
2024-10-31 15:40:00,43.52,43.65,43.52,43.64,337365.0,42.7745,42.9022,42.7745,42.8924,337365.0
2024-10-31 15:50:00,43.64,43.86,43.59,43.66,3079864.0,42.8924,43.1087,42.8433,42.9121,3079864.0
2024-11-01 09:30:00,44.36,44.68,43.89,44.49,1526338.0,43.6001,43.9146,43.1381,43.7279,1526338.0
2024-11-01 09:40:00,44.48,44.51,44.12,44.27,561784.0,43.718,43.7475,43.3642,43.5116,561784.0
2024-11-01 09:50:00,44.27,44.47,44.12,44.16,438261.0,43.5116,43.7082,43.3642,43.4035,438261.0
2024-11-01 10:00:00,44.18,44.29,44.11,44.15,671387.0,43.4232,43.5313,43.3544,43.3937,671387.0
2024-11-01 10:10:00,44.15,44.19,43.97,44.01,813978.0,43.3937,43.433,43.2168,43.2561,813978.0
2024-11-01 10:20:00,44.01,44.1,43.94,44.02,389798.0,43.2561,43.3445,43.1873,43.2659,389798.0
2024-11-01 10:30:00,44.02,44.05,43.66,43.83,481770.0,43.2659,43.2954,42.9121,43.0792,481770.0
2024-11-01 10:40:00,43.82,43.85,43.65,43.8,397195.0,43.0693,43.0988,42.9022,43.0497,397195.0
2024-11-01 10:50:00,43.8,43.86,43.68,43.82,321742.0,43.0497,43.1087,42.9317,43.0693,321742.0
2024-11-01 11:00:00,43.82,43.9,43.75,43.78,410658.0,43.0693,43.148,43.0005,43.03,410658.0
2024-11-01 11:10:00,43.77,44.06,43.77,44.01,498344.0,43.0202,43.3052,43.0202,43.2561,498344.0
2024-11-01 11:20:00,44.01,44.13,44.0,44.12,388400.0,43.2561,43.374,43.2463,43.3642,388400.0
2024-11-01 11:30:00,44.12,44.16,43.96,44.12,614044.0,43.3642,43.4035,43.2069,43.3642,614044.0
2024-11-01 11:40:00,44.13,44.15,43.91,43.91,519524.0,43.374,43.3937,43.1578,43.1578,519524.0
2024-11-01 11:50:00,43.91,44.02,43.85,44.01,368570.0,43.1578,43.2659,43.0988,43.2561,368570.0
2024-11-01 12:00:00,44.01,44.2,43.99,44.16,348606.0,43.2561,43.4428,43.2364,43.4035,348606.0
2024-11-01 12:10:00,44.16,44.18,44.09,44.15,268881.0,43.4035,43.4232,43.3347,43.3937,268881.0
2024-11-01 12:20:00,44.15,44.15,44.05,44.07,153865.0,43.3937,43.3937,43.2954,43.3151,153865.0
2024-11-01 12:30:00,44.08,44.15,44.03,44.08,257403.0,43.3249,43.3937,43.2757,43.3249,257403.0
2024-11-01 12:40:00,44.08,44.11,43.97,44.06,254176.0,43.3249,43.3544,43.2168,43.3052,254176.0
2024-11-01 12:50:00,44.05,44.06,44.0,44.01,149132.0,43.2954,43.3052,43.2463,43.2561,149132.0
2024-11-01 13:00:00,44.01,44.12,44.0,44.12,257335.0,43.2561,43.3642,43.2463,43.3642,257335.0
2024-11-01 13:10:00,44.12,44.14,44.05,44.14,246136.0,43.3642,43.3839,43.2954,43.3839,246136.0
2024-11-01 13:20:00,44.14,44.18,44.12,44.13,284053.0,43.3839,43.4232,43.3642,43.374,284053.0
2024-11-01 13:30:00,44.13,44.13,44.04,44.05,318280.0,43.374,43.374,43.2856,43.2954,318280.0
2024-11-01 13:40:00,44.05,44.09,44.02,44.07,175021.0,43.2954,43.3347,43.2659,43.3151,175021.0
2024-11-01 13:50:00,44.07,44.1,44.02,44.02,233483.0,43.3151,43.3445,43.2659,43.2659,233483.0
2024-11-01 14:00:00,44.02,44.08,43.97,44.0,273212.0,43.2659,43.3249,43.2168,43.2463,273212.0
2024-11-01 14:10:00,44.0,44.02,43.93,43.98,244710.0,43.2463,43.2659,43.1775,43.2266,244710.0
2024-11-01 14:20:00,43.98,43.99,43.91,43.92,297953.0,43.2266,43.2364,43.1578,43.1676,297953.0
2024-11-01 14:30:00,43.91,43.92,43.82,43.85,212908.0,43.1578,43.1676,43.0693,43.0988,212908.0
2024-11-01 14:40:00,43.84,43.94,43.84,43.85,252614.0,43.089,43.1873,43.089,43.0988,252614.0
2024-11-01 14:50:00,43.86,43.86,43.81,43.83,213337.0,43.1087,43.1087,43.0595,43.0792,213337.0
2024-11-01 15:00:00,43.83,43.85,43.77,43.8,303704.0,43.0792,43.0988,43.0202,43.0497,303704.0
2024-11-01 15:10:00,43.8,43.8,43.72,43.75,301989.0,43.0497,43.0497,42.9711,43.0005,301989.0
2024-11-01 15:20:00,43.75,43.79,43.68,43.68,457180.0,43.0005,43.0399,42.9317,42.9317,457180.0
2024-11-01 15:30:00,43.68,43.74,43.63,43.64,473152.0,42.9317,42.9907,42.8826,42.8924,473152.0
2024-11-01 15:40:00,43.64,43.7,43.56,43.59,606044.0,42.8924,42.9514,42.8138,42.8433,606044.0
2024-11-01 15:50:00,43.59,43.62,43.49,43.55,2110136.0,42.8433,42.8728,42.745,42.804,2110136.0
2024-11-04 09:30:00,43.7,43.77,42.89,43.04,983095.0,42.9514,43.0202,42.1553,42.3027,983095.0
2024-11-04 09:40:00,43.05,43.1,42.86,42.91,423520.0,42.3125,42.3617,42.1258,42.1749,423520.0
2024-11-04 09:50:00,42.9,43.1,42.84,43.0,338294.0,42.1651,42.3617,42.1061,42.2634,338294.0
2024-11-04 10:00:00,43.0,43.12,42.98,43.04,383641.0,42.2634,42.3813,42.2437,42.3027,383641.0
2024-11-04 10:10:00,43.04,43.05,42.95,43.01,390431.0,42.3027,42.3125,42.2142,42.2732,390431.0
2024-11-04 10:20:00,43.02,43.06,42.94,43.02,204537.0,42.283,42.3224,42.2044,42.283,204537.0
2024-11-04 10:30:00,43.02,43.07,42.98,43.0,172331.0,42.283,42.3322,42.2437,42.2634,172331.0
2024-11-04 10:40:00,43.0,43.01,42.82,42.94,179502.0,42.2634,42.2732,42.0865,42.2044,179502.0
2024-11-04 10:50:00,42.95,43.0,42.9,42.95,245435.0,42.2142,42.2634,42.1651,42.2142,245435.0
2024-11-04 11:00:00,42.95,42.98,42.89,42.93,220099.0,42.2142,42.2437,42.1553,42.1946,220099.0
2024-11-04 11:10:00,42.93,42.97,42.84,42.95,446637.0,42.1946,42.2339,42.1061,42.2142,446637.0
2024-11-04 11:20:00,42.95,43.0,42.84,42.85,312777.0,42.2142,42.2634,42.1061,42.116,312777.0
2024-11-04 11:30:00,42.85,42.85,42.69,42.7,323008.0,42.116,42.116,41.9587,41.9685,323008.0
2024-11-04 11:40:00,42.7,42.73,42.64,42.67,378204.0,41.9685,41.998,41.9096,41.939,378204.0
2024-11-04 11:50:00,42.66,42.71,42.58,42.63,391672.0,41.9292,41.9784,41.8506,41.8997,391672.0
2024-11-04 12:00:00,42.63,42.66,42.54,42.56,228821.0,41.8997,41.9292,41.8113,41.8309,228821.0
2024-11-04 12:10:00,42.55,42.65,42.53,42.64,282876.0,41.8211,41.9194,41.8014,41.9096,282876.0
2024-11-04 12:20:00,42.64,42.73,42.63,42.67,430114.0,41.9096,41.998,41.8997,41.939,430114.0
2024-11-04 12:30:00,42.66,42.76,42.64,42.64,219763.0,41.9292,42.0275,41.9096,41.9096,219763.0
2024-11-04 12:40:00,42.65,42.69,42.6,42.65,299842.0,41.9194,41.9587,41.8702,41.9194,299842.0
2024-11-04 12:50:00,42.65,42.7,42.64,42.68,132364.0,41.9194,41.9685,41.9096,41.9489,132364.0
2024-11-04 13:00:00,42.67,42.7,42.59,42.62,169789.0,41.939,41.9685,41.8604,41.8899,169789.0
2024-11-04 13:10:00,42.62,42.75,42.61,42.69,230663.0,41.8899,42.0177,41.8801,41.9587,230663.0
2024-11-04 13:20:00,42.69,42.73,42.66,42.7,188297.0,41.9587,41.998,41.9292,41.9685,188297.0
2024-11-04 13:30:00,42.7,42.76,42.65,42.73,171025.0,41.9685,42.0275,41.9194,41.998,171025.0
2024-11-04 13:40:00,42.73,42.79,42.71,42.77,169895.0,41.998,42.057,41.9784,42.0373,169895.0
2024-11-04 13:50:00,42.77,42.81,42.75,42.77,144055.0,42.0373,42.0766,42.0177,42.0373,144055.0
2024-11-04 14:00:00,42.77,42.77,42.71,42.72,199132.0,42.0373,42.0373,41.9784,41.9882,199132.0
2024-11-04 14:10:00,42.72,42.73,42.68,42.73,204425.0,41.9882,41.998,41.9489,41.998,204425.0
2024-11-04 14:20:00,42.73,42.74,42.65,42.66,173334.0,41.998,42.0078,41.9194,41.9292,173334.0
2024-11-04 14:30:00,42.66,42.68,42.63,42.66,225473.0,41.9292,41.9489,41.8997,41.9292,225473.0
2024-11-04 14:40:00,42.66,42.68,42.59,42.59,273473.0,41.9292,41.9489,41.8604,41.8604,273473.0
2024-11-04 14:50:00,42.59,42.65,42.58,42.61,193525.0,41.8604,41.9194,41.8506,41.8801,193525.0
2024-11-04 15:00:00,42.61,42.64,42.57,42.58,233912.0,41.8801,41.9096,41.8408,41.8506,233912.0
2024-11-04 15:10:00,42.58,42.63,42.53,42.55,376230.0,41.8506,41.8997,41.8014,41.8211,376230.0
2024-11-04 15:20:00,42.55,42.59,42.53,42.55,429473.0,41.8211,41.8604,41.8014,41.8211,429473.0
2024-11-04 15:30:00,42.55,42.57,42.52,42.55,483281.0,41.8211,41.8408,41.7916,41.8211,483281.0
2024-11-04 15:40:00,42.55,42.6,42.55,42.59,488473.0,41.8211,41.8702,41.8211,41.8604,488473.0
2024-11-04 15:50:00,42.58,42.59,42.49,42.57,2183512.0,41.8506,41.8604,41.7621,41.8408,2183512.0
2024-11-05 09:30:00,42.74,42.83,42.32,42.82,404831.0,42.0078,42.0963,41.595,42.0865,404831.0
2024-11-05 09:40:00,42.82,42.89,42.71,42.86,233204.0,42.0865,42.1553,41.9784,42.1258,233204.0
2024-11-05 09:50:00,42.88,43.06,42.86,43.02,358037.0,42.1454,42.3224,42.1258,42.283,358037.0
2024-11-05 10:00:00,43.0,43.06,42.76,42.81,248053.0,42.2634,42.3224,42.0275,42.0766,248053.0
2024-11-05 10:10:00,42.82,42.88,42.77,42.83,193686.0,42.0865,42.1454,42.0373,42.0963,193686.0
2024-11-05 10:20:00,42.82,42.82,42.67,42.7,249168.0,42.0865,42.0865,41.939,41.9685,249168.0
2024-11-05 10:30:00,42.7,42.86,42.68,42.84,187737.0,41.9685,42.1258,41.9489,42.1061,187737.0
2024-11-05 10:40:00,42.84,42.88,42.77,42.86,191641.0,42.1061,42.1454,42.0373,42.1258,191641.0
2024-11-05 10:50:00,42.86,42.88,42.81,42.86,177438.0,42.1258,42.1454,42.0766,42.1258,177438.0
2024-11-05 11:00:00,42.85,42.9,42.75,42.9,315269.0,42.116,42.1651,42.0177,42.1651,315269.0
2024-11-05 11:10:00,42.9,43.0,42.88,42.97,754956.0,42.1651,42.2634,42.1454,42.2339,754956.0
2024-11-05 11:20:00,42.97,43.02,42.97,42.98,84187.0,42.2339,42.283,42.2339,42.2437,84187.0
2024-11-05 11:30:00,42.98,43.02,42.97,42.98,164265.0,42.2437,42.283,42.2339,42.2437,164265.0
2024-11-05 11:40:00,42.99,42.99,42.89,42.91,221592.0,42.2536,42.2536,42.1553,42.1749,221592.0
2024-11-05 11:50:00,42.91,42.95,42.85,42.9,231744.0,42.1749,42.2142,42.116,42.1651,231744.0
2024-11-05 12:00:00,42.9,42.9,42.81,42.82,202833.0,42.1651,42.1651,42.0766,42.0865,202833.0
2024-11-05 12:10:00,42.82,42.9,42.79,42.9,154341.0,42.0865,42.1651,42.057,42.1651,154341.0
2024-11-05 12:20:00,42.9,42.91,42.84,42.84,117573.0,42.1651,42.1749,42.1061,42.1061,117573.0
2024-11-05 12:30:00,42.85,42.9,42.85,42.86,99555.0,42.116,42.1651,42.116,42.1258,99555.0
2024-11-05 12:40:00,42.86,42.88,42.82,42.87,87800.0,42.1258,42.1454,42.0865,42.1356,87800.0
2024-11-05 12:50:00,42.86,42.91,42.85,42.89,137618.0,42.1258,42.1749,42.116,42.1553,137618.0
2024-11-05 13:00:00,42.89,42.91,42.86,42.86,109955.0,42.1553,42.1749,42.1258,42.1258,109955.0
2024-11-05 13:10:00,42.86,42.87,42.78,42.79,166475.0,42.1258,42.1356,42.0472,42.057,166475.0
2024-11-05 13:20:00,42.79,42.81,42.71,42.77,163326.0,42.057,42.0766,41.9784,42.0373,163326.0
2024-11-05 13:30:00,42.77,42.85,42.75,42.85,140124.0,42.0373,42.116,42.0177,42.116,140124.0
2024-11-05 13:40:00,42.84,42.88,42.84,42.84,122973.0,42.1061,42.1454,42.1061,42.1061,122973.0
2024-11-05 13:50:00,42.84,42.87,42.82,42.86,121495.0,42.1061,42.1356,42.0865,42.1258,121495.0
2024-11-05 14:00:00,42.86,42.86,42.83,42.86,140799.0,42.1258,42.1258,42.0963,42.1258,140799.0
2024-11-05 14:10:00,42.86,42.86,42.77,42.8,142359.0,42.1258,42.1258,42.0373,42.0668,142359.0
2024-11-05 14:20:00,42.8,42.83,42.79,42.79,90387.0,42.0668,42.0963,42.057,42.057,90387.0
2024-11-05 14:30:00,42.8,42.8,42.75,42.77,104496.0,42.0668,42.0668,42.0177,42.0373,104496.0
2024-11-05 14:40:00,42.77,42.81,42.76,42.77,98712.0,42.0373,42.0766,42.0275,42.0373,98712.0
2024-11-05 14:50:00,42.77,42.77,42.69,42.73,135340.0,42.0373,42.0373,41.9587,41.998,135340.0
2024-11-05 15:00:00,42.73,42.74,42.7,42.73,109970.0,41.998,42.0078,41.9685,41.998,109970.0
2024-11-05 15:10:00,42.73,42.75,42.69,42.72,223225.0,41.998,42.0177,41.9587,41.9882,223225.0
2024-11-05 15:20:00,42.72,42.72,42.62,42.69,320659.0,41.9882,41.9882,41.8899,41.9587,320659.0
2024-11-05 15:30:00,42.69,42.7,42.63,42.65,390281.0,41.9587,41.9685,41.8997,41.9194,390281.0
2024-11-05 15:40:00,42.64,42.7,42.55,42.59,407098.0,41.9096,41.9685,41.8211,41.8604,407098.0
2024-11-05 15:50:00,42.6,42.61,42.48,42.55,1593108.0,41.8702,41.8801,41.7523,41.8211,1593108.0
2024-11-06 09:30:00,43.86,44.59,43.43,44.58,2385259.0,43.1087,43.8261,42.686,43.8163,2385259.0
2024-11-06 09:40:00,44.59,44.86,44.42,44.82,2053656.0,43.8261,44.0915,43.6591,44.0522,2053656.0
2024-11-06 09:50:00,44.82,44.9,44.55,44.73,793323.0,44.0522,44.1308,43.7868,43.9637,793323.0
2024-11-06 10:00:00,44.75,44.81,44.54,44.55,881893.0,43.9834,44.0424,43.777,43.7868,881893.0
2024-11-06 10:10:00,44.55,44.81,44.55,44.68,610444.0,43.7868,44.0424,43.7868,43.9146,610444.0
2024-11-06 10:20:00,44.68,44.81,44.55,44.58,418143.0,43.9146,44.0424,43.7868,43.8163,418143.0
2024-11-06 10:30:00,44.58,44.76,44.52,44.59,908612.0,43.8163,43.9932,43.7573,43.8261,908612.0
2024-11-06 10:40:00,44.6,44.71,44.56,44.63,350207.0,43.836,43.9441,43.7967,43.8655,350207.0
2024-11-06 10:50:00,44.63,44.66,44.52,44.6,237998.0,43.8655,43.8949,43.7573,43.836,237998.0
2024-11-06 11:00:00,44.59,44.64,44.47,44.53,221275.0,43.8261,43.8753,43.7082,43.7672,221275.0
2024-11-06 11:10:00,44.53,44.8,44.45,44.79,364795.0,43.7672,44.0325,43.6885,44.0227,364795.0
2024-11-06 11:20:00,44.77,44.83,44.75,44.76,378989.0,44.0031,44.062,43.9834,43.9932,378989.0
2024-11-06 11:30:00,44.77,44.83,44.75,44.79,214508.0,44.0031,44.062,43.9834,44.0227,214508.0
2024-11-06 11:40:00,44.79,44.83,44.77,44.8,227472.0,44.0227,44.062,44.0031,44.0325,227472.0
2024-11-06 11:50:00,44.8,44.84,44.77,44.79,290691.0,44.0325,44.0719,44.0031,44.0227,290691.0
2024-11-06 12:00:00,44.79,45.05,44.78,44.91,945505.0,44.0227,44.2783,44.0129,44.1407,945505.0
2024-11-06 12:10:00,44.91,45.01,44.91,44.91,238620.0,44.1407,44.239,44.1407,44.1407,238620.0
2024-11-06 12:20:00,44.92,44.92,44.83,44.89,176768.0,44.1505,44.1505,44.062,44.121,176768.0
2024-11-06 12:30:00,44.88,44.92,44.84,44.87,139685.0,44.1112,44.1505,44.0719,44.1014,139685.0
2024-11-06 12:40:00,44.87,44.95,44.83,44.93,194349.0,44.1014,44.18,44.062,44.1603,194349.0
2024-11-06 12:50:00,44.92,45.05,44.85,44.99,749953.0,44.1505,44.2783,44.0817,44.2193,749953.0
2024-11-06 13:00:00,45.0,45.08,44.99,45.05,278145.0,44.2291,44.3078,44.2193,44.2783,278145.0
2024-11-06 13:10:00,45.05,45.16,44.99,45.01,497859.0,44.2783,44.3864,44.2193,44.239,497859.0
2024-11-06 13:20:00,45.01,45.03,44.92,44.96,224581.0,44.239,44.2586,44.1505,44.1898,224581.0
2024-11-06 13:30:00,44.95,44.99,44.76,44.84,564846.0,44.18,44.2193,43.9932,44.0719,564846.0
2024-11-06 13:40:00,44.84,44.94,44.83,44.92,147094.0,44.0719,44.1702,44.062,44.1505,147094.0
2024-11-06 13:50:00,44.93,45.03,44.9,45.0,220825.0,44.1603,44.2586,44.1308,44.2291,220825.0
2024-11-06 14:00:00,45.0,45.02,44.94,45.0,246803.0,44.2291,44.2488,44.1702,44.2291,246803.0
2024-11-06 14:10:00,45.0,45.11,44.99,45.09,263131.0,44.2291,44.3372,44.2193,44.3176,263131.0
2024-11-06 14:20:00,45.09,45.2,45.06,45.13,469382.0,44.3176,44.4257,44.2881,44.3569,469382.0
2024-11-06 14:30:00,45.13,45.19,45.06,45.09,310614.0,44.3569,44.4159,44.2881,44.3176,310614.0
2024-11-06 14:40:00,45.1,45.11,45.0,45.04,198714.0,44.3274,44.3372,44.2291,44.2684,198714.0
2024-11-06 14:50:00,45.04,45.07,45.0,45.02,232903.0,44.2684,44.2979,44.2291,44.2488,232903.0
2024-11-06 15:00:00,45.02,45.12,45.01,45.08,269459.0,44.2488,44.3471,44.239,44.3078,269459.0
2024-11-06 15:10:00,45.08,45.19,45.06,45.13,502738.0,44.3078,44.4159,44.2881,44.3569,502738.0
2024-11-06 15:20:00,45.13,45.15,45.09,45.14,365748.0,44.3569,44.3766,44.3176,44.3667,365748.0
2024-11-06 15:30:00,45.15,45.19,45.03,45.05,609992.0,44.3766,44.4159,44.2586,44.2783,609992.0
2024-11-06 15:40:00,45.05,45.22,45.05,45.2,289110.0,44.2783,44.4454,44.2783,44.4257,289110.0
2024-11-06 15:50:00,45.2,45.22,45.07,45.14,1772787.0,44.4257,44.4454,44.2979,44.3667,1772787.0
2024-11-07 09:30:00,44.98,45.0,44.3,44.6,725661.0,44.2095,44.2291,43.5411,43.836,725661.0
2024-11-07 09:40:00,44.61,44.65,44.33,44.53,282676.0,43.8458,43.8851,43.5706,43.7672,282676.0
2024-11-07 09:50:00,44.54,44.61,44.43,44.45,180785.0,43.777,43.8458,43.6689,43.6885,180785.0
2024-11-07 10:00:00,44.44,44.62,44.41,44.59,232804.0,43.6787,43.8556,43.6492,43.8261,232804.0
2024-11-07 10:10:00,44.58,44.66,44.55,44.62,189766.0,43.8163,43.8949,43.7868,43.8556,189766.0
2024-11-07 10:20:00,44.63,44.71,44.55,44.69,188543.0,43.8655,43.9441,43.7868,43.9244,188543.0
2024-11-07 10:30:00,44.69,44.71,44.58,44.61,203273.0,43.9244,43.9441,43.8163,43.8458,203273.0
2024-11-07 10:40:00,44.62,44.69,44.52,44.66,711365.0,43.8556,43.9244,43.7573,43.8949,711365.0
2024-11-07 10:50:00,44.67,44.76,44.66,44.7,214456.0,43.9048,43.9932,43.8949,43.9343,214456.0
2024-11-07 11:00:00,44.7,44.7,44.62,44.66,191536.0,43.9343,43.9343,43.8556,43.8949,191536.0
2024-11-07 11:10:00,44.66,44.67,44.5,44.55,341596.0,43.8949,43.9048,43.7377,43.7868,341596.0
2024-11-07 11:20:00,44.55,44.58,44.55,44.55,153973.0,43.7868,43.8163,43.7868,43.7868,153973.0
2024-11-07 11:30:00,44.55,44.67,44.55,44.62,149929.0,43.7868,43.9048,43.7868,43.8556,149929.0
2024-11-07 11:40:00,44.62,44.63,44.55,44.62,141176.0,43.8556,43.8655,43.7868,43.8556,141176.0
2024-11-07 11:50:00,44.62,44.65,44.5,44.51,195912.0,43.8556,43.8851,43.7377,43.7475,195912.0
2024-11-07 12:00:00,44.51,44.53,44.39,44.43,616322.0,43.7475,43.7672,43.6296,43.6689,616322.0
2024-11-07 12:10:00,44.44,44.49,44.38,44.44,132301.0,43.6787,43.7279,43.6197,43.6787,132301.0
2024-11-07 12:20:00,44.44,44.5,44.43,44.47,140529.0,43.6787,43.7377,43.6689,43.7082,140529.0
2024-11-07 12:30:00,44.47,44.47,44.39,44.41,137492.0,43.7082,43.7082,43.6296,43.6492,137492.0
2024-11-07 12:40:00,44.41,44.43,44.36,44.39,96938.0,43.6492,43.6689,43.6001,43.6296,96938.0
2024-11-07 12:50:00,44.39,44.45,44.34,44.37,178073.0,43.6296,43.6885,43.5804,43.6099,178073.0
2024-11-07 13:00:00,44.38,44.43,44.35,44.37,80483.0,43.6197,43.6689,43.5903,43.6099,80483.0
2024-11-07 13:10:00,44.38,44.43,44.36,44.39,151609.0,43.6197,43.6689,43.6001,43.6296,151609.0
2024-11-07 13:20:00,44.4,44.42,44.38,44.4,108916.0,43.6394,43.6591,43.6197,43.6394,108916.0
2024-11-07 13:30:00,44.4,44.43,44.38,44.41,124754.0,43.6394,43.6689,43.6197,43.6492,124754.0
2024-11-07 13:40:00,44.41,44.45,44.39,44.45,74341.0,43.6492,43.6885,43.6296,43.6885,74341.0
2024-11-07 13:50:00,44.44,44.52,44.44,44.5,106288.0,43.6787,43.7573,43.6787,43.7377,106288.0
2024-11-07 14:00:00,44.5,44.59,44.44,44.5,140473.0,43.7377,43.8261,43.6787,43.7377,140473.0
2024-11-07 14:10:00,44.49,44.53,44.46,44.5,83083.0,43.7279,43.7672,43.6984,43.7377,83083.0
2024-11-07 14:20:00,44.49,44.52,44.46,44.51,86341.0,43.7279,43.7573,43.6984,43.7475,86341.0
2024-11-07 14:30:00,44.51,44.54,44.45,44.45,136258.0,43.7475,43.777,43.6885,43.6885,136258.0
2024-11-07 14:40:00,44.46,44.46,44.34,44.41,233476.0,43.6984,43.6984,43.5804,43.6492,233476.0
2024-11-07 14:50:00,44.41,44.48,44.39,44.48,167062.0,43.6492,43.718,43.6296,43.718,167062.0
2024-11-07 15:00:00,44.48,44.52,44.47,44.48,174215.0,43.718,43.7573,43.7082,43.718,174215.0
2024-11-07 15:10:00,44.47,44.51,44.45,44.48,185982.0,43.7082,43.7475,43.6885,43.718,185982.0
2024-11-07 15:20:00,44.48,44.5,44.39,44.41,202908.0,43.718,43.7377,43.6296,43.6492,202908.0
2024-11-07 15:30:00,44.41,44.45,44.36,44.37,262377.0,43.6492,43.6885,43.6001,43.6099,262377.0
2024-11-07 15:40:00,44.37,44.42,44.33,44.37,331001.0,43.6099,43.6591,43.5706,43.6099,331001.0
2024-11-07 15:50:00,44.37,44.39,44.15,44.17,2807271.0,43.6099,43.6296,43.3937,43.4133,2807271.0
2024-11-08 09:30:00,44.17,44.39,43.67,43.75,415734.0,43.4133,43.6296,42.9219,43.0005,415734.0
2024-11-08 09:40:00,43.76,43.95,43.75,43.75,295285.0,43.0104,43.1971,43.0005,43.0005,295285.0
2024-11-08 09:50:00,43.76,43.86,43.7,43.73,220449.0,43.0104,43.1087,42.9514,42.9809,220449.0
2024-11-08 10:00:00,43.73,43.91,43.72,43.85,264456.0,42.9809,43.1578,42.9711,43.0988,264456.0
2024-11-08 10:10:00,43.84,43.98,43.82,43.96,243212.0,43.089,43.2266,43.0693,43.2069,243212.0
2024-11-08 10:20:00,43.96,44.0,43.91,43.97,188041.0,43.2069,43.2463,43.1578,43.2168,188041.0
2024-11-08 10:30:00,43.97,44.04,43.96,43.98,164744.0,43.2168,43.2856,43.2069,43.2266,164744.0
2024-11-08 10:40:00,43.99,44.03,43.93,43.95,171572.0,43.2364,43.2757,43.1775,43.1971,171572.0
2024-11-08 10:50:00,43.96,44.01,43.91,43.91,222361.0,43.2069,43.2561,43.1578,43.1578,222361.0
2024-11-08 11:00:00,43.91,44.0,43.87,43.92,200017.0,43.1578,43.2463,43.1185,43.1676,200017.0
2024-11-08 11:10:00,43.92,43.93,43.85,43.9,187781.0,43.1676,43.1775,43.0988,43.148,187781.0
2024-11-08 11:20:00,43.9,43.93,43.86,43.89,195790.0,43.148,43.1775,43.1087,43.1381,195790.0
2024-11-08 11:30:00,43.89,43.96,43.88,43.89,244366.0,43.1381,43.2069,43.1283,43.1381,244366.0
2024-11-08 11:40:00,43.89,43.91,43.84,43.89,151490.0,43.1381,43.1578,43.089,43.1381,151490.0
2024-11-08 11:50:00,43.89,43.89,43.82,43.85,182864.0,43.1381,43.1381,43.0693,43.0988,182864.0
2024-11-08 12:00:00,43.84,43.87,43.79,43.84,127742.0,43.089,43.1185,43.0399,43.089,127742.0
2024-11-08 12:10:00,43.84,43.84,43.77,43.81,126240.0,43.089,43.089,43.0202,43.0595,126240.0
2024-11-08 12:20:00,43.8,43.82,43.75,43.77,122975.0,43.0497,43.0693,43.0005,43.0202,122975.0
2024-11-08 12:30:00,43.77,43.8,43.74,43.8,127014.0,43.0202,43.0497,42.9907,43.0497,127014.0
2024-11-08 12:40:00,43.8,43.8,43.75,43.77,88040.0,43.0497,43.0497,43.0005,43.0202,88040.0
2024-11-08 12:50:00,43.77,43.8,43.76,43.77,145394.0,43.0202,43.0497,43.0104,43.0202,145394.0
2024-11-08 13:00:00,43.77,43.83,43.76,43.82,95787.0,43.0202,43.0792,43.0104,43.0693,95787.0
2024-11-08 13:10:00,43.82,43.82,43.74,43.77,144836.0,43.0693,43.0693,42.9907,43.0202,144836.0
2024-11-08 13:20:00,43.77,43.77,43.7,43.74,213649.0,43.0202,43.0202,42.9514,42.9907,213649.0
2024-11-08 13:30:00,43.73,43.74,43.65,43.72,143044.0,42.9809,42.9907,42.9022,42.9711,143044.0
2024-11-08 13:40:00,43.72,43.74,43.67,43.68,164188.0,42.9711,42.9907,42.9219,42.9317,164188.0
2024-11-08 13:50:00,43.68,43.75,43.67,43.74,264128.0,42.9317,43.0005,42.9219,42.9907,264128.0
2024-11-08 14:00:00,43.75,43.75,43.69,43.73,128743.0,43.0005,43.0005,42.9416,42.9809,128743.0
2024-11-08 14:10:00,43.73,43.78,43.73,43.75,169573.0,42.9809,43.03,42.9809,43.0005,169573.0
2024-11-08 14:20:00,43.75,43.75,43.7,43.73,232612.0,43.0005,43.0005,42.9514,42.9809,232612.0
2024-11-08 14:30:00,43.73,43.76,43.71,43.75,189980.0,42.9809,43.0104,42.9612,43.0005,189980.0
2024-11-08 14:40:00,43.75,43.78,43.75,43.77,133180.0,43.0005,43.03,43.0005,43.0202,133180.0
2024-11-08 14:50:00,43.77,43.93,43.75,43.88,1709863.0,43.0202,43.1775,43.0005,43.1283,1709863.0
2024-11-08 15:00:00,43.87,43.91,43.81,43.9,225023.0,43.1185,43.1578,43.0595,43.148,225023.0
2024-11-08 15:10:00,43.9,43.93,43.82,43.93,230501.0,43.148,43.1775,43.0693,43.1775,230501.0
2024-11-08 15:20:00,43.93,43.93,43.87,43.9,174129.0,43.1775,43.1775,43.1185,43.148,174129.0
2024-11-08 15:30:00,43.9,43.93,43.87,43.91,260563.0,43.148,43.1775,43.1185,43.1578,260563.0
2024-11-08 15:40:00,43.91,43.92,43.83,43.88,295137.0,43.1578,43.1676,43.0792,43.1283,295137.0
2024-11-08 15:50:00,43.87,43.94,43.83,43.91,1373450.0,43.1185,43.1873,43.0792,43.1578,1373450.0
2024-11-11 09:30:00,43.95,44.25,43.91,44.24,381594.0,43.1971,43.492,43.1578,43.4821,381594.0
2024-11-11 09:40:00,44.24,44.29,44.18,44.26,142789.0,43.4821,43.5313,43.4232,43.5018,142789.0
2024-11-11 09:50:00,44.27,44.43,44.18,44.42,129000.0,43.5116,43.6689,43.4232,43.6591,129000.0
2024-11-11 10:00:00,44.43,44.47,44.35,44.36,172231.0,43.6689,43.7082,43.5903,43.6001,172231.0
2024-11-11 10:10:00,44.36,44.37,44.24,44.31,155895.0,43.6001,43.6099,43.4821,43.5509,155895.0
2024-11-11 10:20:00,44.32,44.38,44.31,44.35,107201.0,43.5608,43.6197,43.5509,43.5903,107201.0
2024-11-11 10:30:00,44.36,44.38,44.19,44.2,232319.0,43.6001,43.6197,43.433,43.4428,232319.0
2024-11-11 10:40:00,44.19,44.25,44.13,44.2,108649.0,43.433,43.492,43.374,43.4428,108649.0
2024-11-11 10:50:00,44.19,44.24,44.15,44.24,134909.0,43.433,43.4821,43.3937,43.4821,134909.0
2024-11-11 11:00:00,44.25,44.35,44.21,44.34,102140.0,43.492,43.5903,43.4527,43.5804,102140.0
2024-11-11 11:10:00,44.34,44.44,44.34,44.43,118659.0,43.5804,43.6787,43.5804,43.6689,118659.0
2024-11-11 11:20:00,44.42,44.43,44.38,44.43,104098.0,43.6591,43.6689,43.6197,43.6689,104098.0
2024-11-11 11:30:00,44.43,44.5,44.38,44.48,117074.0,43.6689,43.7377,43.6197,43.718,117074.0
2024-11-11 11:40:00,44.49,44.5,44.44,44.47,98992.0,43.7279,43.7377,43.6787,43.7082,98992.0
2024-11-11 11:50:00,44.47,44.63,44.46,44.59,154073.0,43.7082,43.8655,43.6984,43.8261,154073.0
2024-11-11 12:00:00,44.59,44.59,44.54,44.55,111446.0,43.8261,43.8261,43.777,43.7868,111446.0
2024-11-11 12:10:00,44.55,44.63,44.55,44.59,70436.0,43.7868,43.8655,43.7868,43.8261,70436.0
2024-11-11 12:20:00,44.59,44.59,44.5,44.52,128585.0,43.8261,43.8261,43.7377,43.7573,128585.0
2024-11-11 12:30:00,44.52,44.54,44.5,44.52,68025.0,43.7573,43.777,43.7377,43.7573,68025.0
2024-11-11 12:40:00,44.52,44.52,44.47,44.48,101095.0,43.7573,43.7573,43.7082,43.718,101095.0
2024-11-11 12:50:00,44.47,44.53,44.45,44.51,82834.0,43.7082,43.7672,43.6885,43.7475,82834.0
2024-11-11 13:00:00,44.51,44.51,44.42,44.46,83836.0,43.7475,43.7475,43.6591,43.6984,83836.0
2024-11-11 13:10:00,44.46,44.47,44.42,44.47,101104.0,43.6984,43.7082,43.6591,43.7082,101104.0
2024-11-11 13:20:00,44.47,44.48,44.4,44.43,90627.0,43.7082,43.718,43.6394,43.6689,90627.0
2024-11-11 13:30:00,44.43,44.45,44.37,44.45,97459.0,43.6689,43.6885,43.6099,43.6885,97459.0
2024-11-11 13:40:00,44.45,44.45,44.4,44.43,81823.0,43.6885,43.6885,43.6394,43.6689,81823.0
2024-11-11 13:50:00,44.43,44.45,44.4,44.43,99609.0,43.6689,43.6885,43.6394,43.6689,99609.0
2024-11-11 14:00:00,44.43,44.44,44.35,44.41,171404.0,43.6689,43.6787,43.5903,43.6492,171404.0
2024-11-11 14:10:00,44.41,44.45,44.39,44.45,123643.0,43.6492,43.6885,43.6296,43.6885,123643.0
2024-11-11 14:20:00,44.45,44.45,44.36,44.38,99297.0,43.6885,43.6885,43.6001,43.6197,99297.0
2024-11-11 14:30:00,44.38,44.39,44.34,44.37,114371.0,43.6197,43.6296,43.5804,43.6099,114371.0
2024-11-11 14:40:00,44.37,44.37,44.33,44.34,61885.0,43.6099,43.6099,43.5706,43.5804,61885.0
2024-11-11 14:50:00,44.34,44.35,44.31,44.33,75381.0,43.5804,43.5903,43.5509,43.5706,75381.0
2024-11-11 15:00:00,44.33,44.34,44.29,44.3,75655.0,43.5706,43.5804,43.5313,43.5411,75655.0
2024-11-11 15:10:00,44.3,44.31,44.24,44.25,102983.0,43.5411,43.5509,43.4821,43.492,102983.0
2024-11-11 15:20:00,44.25,44.25,44.2,44.22,143236.0,43.492,43.492,43.4428,43.4625,143236.0
2024-11-11 15:30:00,44.22,44.24,44.15,44.17,184161.0,43.4625,43.4821,43.3937,43.4133,184161.0
2024-11-11 15:40:00,44.18,44.18,44.12,44.17,137387.0,43.4232,43.4232,43.3642,43.4133,137387.0
2024-11-11 15:50:00,44.18,44.22,44.15,44.21,888536.0,43.4232,43.4625,43.3937,43.4527,888536.0
2024-11-12 09:30:00,43.9,44.2,43.9,43.92,342606.0,43.148,43.4428,43.148,43.1676,342606.0
2024-11-12 09:40:00,43.92,44.0,43.84,43.98,161060.0,43.1676,43.2463,43.089,43.2266,161060.0
2024-11-12 09:50:00,43.98,44.13,43.98,44.05,483553.0,43.2266,43.374,43.2266,43.2954,483553.0
2024-11-12 10:00:00,44.04,44.05,43.95,44.02,132362.0,43.2856,43.2954,43.1971,43.2659,132362.0
2024-11-12 10:10:00,44.02,44.05,44.0,44.04,246646.0,43.2659,43.2954,43.2463,43.2856,246646.0
2024-11-12 10:20:00,44.04,44.1,44.02,44.02,166608.0,43.2856,43.3445,43.2659,43.2659,166608.0
2024-11-12 10:30:00,44.02,44.16,44.02,44.1,292536.0,43.2659,43.4035,43.2659,43.3445,292536.0
2024-11-12 10:40:00,44.11,44.13,44.03,44.05,174410.0,43.3544,43.374,43.2757,43.2954,174410.0
2024-11-12 10:50:00,44.05,44.06,44.0,44.05,169806.0,43.2954,43.3052,43.2463,43.2954,169806.0
2024-11-12 11:00:00,44.05,44.11,44.03,44.11,199223.0,43.2954,43.3544,43.2757,43.3544,199223.0
2024-11-12 11:10:00,44.11,44.13,44.08,44.13,187939.0,43.3544,43.374,43.3249,43.374,187939.0
2024-11-12 11:20:00,44.13,44.15,44.04,44.05,151500.0,43.374,43.3937,43.2856,43.2954,151500.0
2024-11-12 11:30:00,44.04,44.04,43.97,43.98,137438.0,43.2856,43.2856,43.2168,43.2266,137438.0
2024-11-12 11:40:00,43.99,44.02,43.99,44.01,100224.0,43.2364,43.2659,43.2364,43.2561,100224.0
2024-11-12 11:50:00,44.01,44.06,44.0,44.04,97039.0,43.2561,43.3052,43.2463,43.2856,97039.0
2024-11-12 12:00:00,44.04,44.11,44.01,44.08,159401.0,43.2856,43.3544,43.2561,43.3249,159401.0
2024-11-12 12:10:00,44.07,44.09,44.03,44.05,136026.0,43.3151,43.3347,43.2757,43.2954,136026.0
2024-11-12 12:20:00,44.05,44.12,44.04,44.09,146959.0,43.2954,43.3642,43.2856,43.3347,146959.0
2024-11-12 12:30:00,44.09,44.11,44.06,44.09,156470.0,43.3347,43.3544,43.3052,43.3347,156470.0
2024-11-12 12:40:00,44.09,44.11,44.03,44.04,119243.0,43.3347,43.3544,43.2757,43.2856,119243.0
2024-11-12 12:50:00,44.04,44.05,43.97,43.98,182203.0,43.2856,43.2954,43.2168,43.2266,182203.0
2024-11-12 13:00:00,43.98,44.06,43.97,44.0,127969.0,43.2266,43.3052,43.2168,43.2463,127969.0
2024-11-12 13:10:00,44.01,44.06,43.98,44.05,116090.0,43.2561,43.3052,43.2266,43.2954,116090.0
2024-11-12 13:20:00,44.05,44.09,43.98,44.08,165409.0,43.2954,43.3347,43.2266,43.3249,165409.0
2024-11-12 13:30:00,44.08,44.1,44.04,44.06,214360.0,43.3249,43.3445,43.2856,43.3052,214360.0
2024-11-12 13:40:00,44.07,44.13,44.06,44.12,162222.0,43.3151,43.374,43.3052,43.3642,162222.0
2024-11-12 13:50:00,44.12,44.15,44.11,44.12,162643.0,43.3642,43.3937,43.3544,43.3642,162643.0
2024-11-12 14:00:00,44.12,44.18,44.12,44.16,132569.0,43.3642,43.4232,43.3642,43.4035,132569.0
2024-11-12 14:10:00,44.16,44.2,44.15,44.16,159409.0,43.4035,43.4428,43.3937,43.4035,159409.0
2024-11-12 14:20:00,44.16,44.2,44.15,44.2,126299.0,43.4035,43.4428,43.3937,43.4428,126299.0
2024-11-12 14:30:00,44.19,44.2,44.12,44.13,150317.0,43.433,43.4428,43.3642,43.374,150317.0
2024-11-12 14:40:00,44.13,44.16,44.12,44.14,85842.0,43.374,43.4035,43.3642,43.3839,85842.0
2024-11-12 14:50:00,44.14,44.14,44.09,44.09,108884.0,43.3839,43.3839,43.3347,43.3347,108884.0
2024-11-12 15:00:00,44.09,44.1,44.04,44.07,127383.0,43.3347,43.3445,43.2856,43.3151,127383.0
2024-11-12 15:10:00,44.07,44.07,44.0,44.05,193315.0,43.3151,43.3151,43.2463,43.2954,193315.0
2024-11-12 15:20:00,44.05,44.07,44.02,44.05,153062.0,43.2954,43.3151,43.2659,43.2954,153062.0
2024-11-12 15:30:00,44.05,44.1,44.04,44.07,235058.0,43.2954,43.3445,43.2856,43.3151,235058.0
2024-11-12 15:40:00,44.07,44.08,44.02,44.06,238071.0,43.3151,43.3249,43.2659,43.3052,238071.0
2024-11-12 15:50:00,44.06,44.07,44.02,44.04,1145831.0,43.3052,43.3151,43.2659,43.2856,1145831.0
2024-11-13 09:30:00,43.66,43.98,43.66,43.89,435894.0,42.9121,43.2266,42.9121,43.1381,435894.0
2024-11-13 09:40:00,43.89,43.93,43.7,43.71,209095.0,43.1381,43.1775,42.9514,42.9612,209095.0
2024-11-13 09:50:00,43.71,43.73,43.51,43.68,202242.0,42.9612,42.9809,42.7646,42.9317,202242.0
2024-11-13 10:00:00,43.69,43.73,43.55,43.68,193366.0,42.9416,42.9809,42.804,42.9317,193366.0
2024-11-13 10:10:00,43.7,43.76,43.67,43.73,135373.0,42.9514,43.0104,42.9219,42.9809,135373.0
2024-11-13 10:20:00,43.73,43.85,43.73,43.8,120510.0,42.9809,43.0988,42.9809,43.0497,120510.0
2024-11-13 10:30:00,43.8,43.92,43.78,43.88,135737.0,43.0497,43.1676,43.03,43.1283,135737.0
2024-11-13 10:40:00,43.88,43.99,43.86,43.96,151103.0,43.1283,43.2364,43.1087,43.2069,151103.0
2024-11-13 10:50:00,43.97,44.0,43.93,43.94,80849.0,43.2168,43.2463,43.1775,43.1873,80849.0
2024-11-13 11:00:00,43.94,44.0,43.92,44.0,106514.0,43.1873,43.2463,43.1676,43.2463,106514.0
2024-11-13 11:10:00,44.0,44.0,43.92,43.95,149245.0,43.2463,43.2463,43.1676,43.1971,149245.0
2024-11-13 11:20:00,43.95,43.98,43.91,43.94,109372.0,43.1971,43.2266,43.1578,43.1873,109372.0
2024-11-13 11:30:00,43.95,44.03,43.94,44.02,113713.0,43.1971,43.2757,43.1873,43.2659,113713.0
2024-11-13 11:40:00,44.02,44.08,43.99,44.05,99575.0,43.2659,43.3249,43.2364,43.2954,99575.0
2024-11-13 11:50:00,44.05,44.09,43.97,44.01,167031.0,43.2954,43.3347,43.2168,43.2561,167031.0
2024-11-13 12:00:00,44.01,44.05,43.99,44.04,162435.0,43.2561,43.2954,43.2364,43.2856,162435.0
2024-11-13 12:10:00,44.04,44.16,44.03,44.13,177984.0,43.2856,43.4035,43.2757,43.374,177984.0
2024-11-13 12:20:00,44.12,44.13,44.07,44.1,64049.0,43.3642,43.374,43.3151,43.3445,64049.0
2024-11-13 12:30:00,44.09,44.13,44.03,44.12,161305.0,43.3347,43.374,43.2757,43.3642,161305.0
2024-11-13 12:40:00,44.12,44.16,44.11,44.13,98801.0,43.3642,43.4035,43.3544,43.374,98801.0
2024-11-13 12:50:00,44.14,44.16,44.11,44.12,111238.0,43.3839,43.4035,43.3544,43.3642,111238.0
2024-11-13 13:00:00,44.12,44.14,44.08,44.09,73732.0,43.3642,43.3839,43.3249,43.3347,73732.0
2024-11-13 13:10:00,44.09,44.09,44.02,44.05,78501.0,43.3347,43.3347,43.2659,43.2954,78501.0
2024-11-13 13:20:00,44.05,44.09,44.04,44.08,84612.0,43.2954,43.3347,43.2856,43.3249,84612.0
2024-11-13 13:30:00,44.08,44.11,44.05,44.05,72783.0,43.3249,43.3544,43.2954,43.2954,72783.0
2024-11-13 13:40:00,44.05,44.11,44.04,44.05,160081.0,43.2954,43.3544,43.2856,43.2954,160081.0
2024-11-13 13:50:00,44.05,44.07,44.03,44.05,113739.0,43.2954,43.3151,43.2757,43.2954,113739.0
2024-11-13 14:00:00,44.05,44.1,44.03,44.08,104924.0,43.2954,43.3445,43.2757,43.3249,104924.0
2024-11-13 14:10:00,44.09,44.18,44.07,44.16,133009.0,43.3347,43.4232,43.3151,43.4035,133009.0
2024-11-13 14:20:00,44.16,44.19,44.1,44.13,147923.0,43.4035,43.433,43.3445,43.374,147923.0
2024-11-13 14:30:00,44.13,44.15,44.1,44.13,121715.0,43.374,43.3937,43.3445,43.374,121715.0
2024-11-13 14:40:00,44.12,44.16,44.09,44.14,97149.0,43.3642,43.4035,43.3347,43.3839,97149.0
2024-11-13 14:50:00,44.14,44.16,44.03,44.04,140794.0,43.3839,43.4035,43.2757,43.2856,140794.0
2024-11-13 15:00:00,44.05,44.05,43.97,44.0,153344.0,43.2954,43.2954,43.2168,43.2463,153344.0
2024-11-13 15:10:00,44.0,44.03,43.97,44.0,224019.0,43.2463,43.2757,43.2168,43.2463,224019.0
2024-11-13 15:20:00,43.99,44.01,43.93,43.99,196469.0,43.2364,43.2561,43.1775,43.2364,196469.0
2024-11-13 15:30:00,43.98,44.05,43.96,43.98,192702.0,43.2266,43.2954,43.2069,43.2266,192702.0
2024-11-13 15:40:00,43.98,44.02,43.95,44.01,250373.0,43.2266,43.2659,43.1971,43.2561,250373.0
2024-11-13 15:50:00,44.0,44.0,43.88,43.92,1385123.0,43.2463,43.2463,43.1283,43.1676,1385123.0
2024-11-14 09:30:00,43.91,44.06,43.37,43.7,801392.0,43.1578,43.3052,42.627,42.9514,801392.0
2024-11-14 09:40:00,43.71,43.76,43.61,43.68,227336.0,42.9612,43.0104,42.8629,42.9317,227336.0
2024-11-14 09:50:00,43.68,43.73,43.48,43.54,270266.0,42.9317,42.9809,42.7352,42.7941,270266.0
2024-11-14 10:00:00,43.54,43.68,43.45,43.63,203379.0,42.7941,42.9317,42.7057,42.8826,203379.0
2024-11-14 10:10:00,43.63,43.66,43.55,43.55,684458.0,42.8826,42.9121,42.804,42.804,684458.0
2024-11-14 10:20:00,43.55,43.6,43.41,43.45,618943.0,42.804,42.8531,42.6664,42.7057,618943.0
2024-11-14 10:30:00,43.44,43.45,43.32,43.34,287922.0,42.6958,42.7057,42.5779,42.5976,287922.0
2024-11-14 10:40:00,43.34,43.43,43.31,43.36,205995.0,42.5976,42.686,42.5681,42.6172,205995.0
2024-11-14 10:50:00,43.36,43.37,43.27,43.29,221551.0,42.6172,42.627,42.5288,42.5484,221551.0
2024-11-14 11:00:00,43.29,43.3,43.19,43.2,301834.0,42.5484,42.5582,42.4501,42.46,301834.0
2024-11-14 11:10:00,43.2,43.36,43.19,43.35,222691.0,42.46,42.6172,42.4501,42.6074,222691.0
2024-11-14 11:20:00,43.36,43.37,43.27,43.33,217912.0,42.6172,42.627,42.5288,42.5877,217912.0
2024-11-14 11:30:00,43.34,43.41,43.32,43.33,156092.0,42.5976,42.6664,42.5779,42.5877,156092.0
2024-11-14 11:40:00,43.33,43.42,43.32,43.37,131736.0,42.5877,42.6762,42.5779,42.627,131736.0
2024-11-14 11:50:00,43.37,43.38,43.27,43.34,177610.0,42.627,42.6369,42.5288,42.5976,177610.0
2024-11-14 12:00:00,43.34,43.38,43.3,43.33,95629.0,42.5976,42.6369,42.5582,42.5877,95629.0
2024-11-14 12:10:00,43.33,43.34,43.25,43.33,120564.0,42.5877,42.5976,42.5091,42.5877,120564.0
2024-11-14 12:20:00,43.33,43.37,43.3,43.33,94426.0,42.5877,42.627,42.5582,42.5877,94426.0
2024-11-14 12:30:00,43.33,43.38,43.26,43.37,144203.0,42.5877,42.6369,42.5189,42.627,144203.0
2024-11-14 12:40:00,43.37,43.43,43.36,43.41,163990.0,42.627,42.686,42.6172,42.6664,163990.0
2024-11-14 12:50:00,43.41,43.6,43.4,43.57,228658.0,42.6664,42.8531,42.6565,42.8236,228658.0
2024-11-14 13:00:00,43.57,43.57,43.46,43.55,180975.0,42.8236,42.8236,42.7155,42.804,180975.0
2024-11-14 13:10:00,43.55,43.57,43.52,43.54,144889.0,42.804,42.8236,42.7745,42.7941,144889.0
2024-11-14 13:20:00,43.54,43.66,43.53,43.61,127621.0,42.7941,42.9121,42.7843,42.8629,127621.0
2024-11-14 13:30:00,43.61,43.62,43.56,43.59,110047.0,42.8629,42.8728,42.8138,42.8433,110047.0
2024-11-14 13:40:00,43.59,43.65,43.57,43.64,130008.0,42.8433,42.9022,42.8236,42.8924,130008.0
2024-11-14 13:50:00,43.64,43.65,43.52,43.52,113088.0,42.8924,42.9022,42.7745,42.7745,113088.0
2024-11-14 14:00:00,43.52,43.6,43.51,43.52,160712.0,42.7745,42.8531,42.7646,42.7745,160712.0
2024-11-14 14:10:00,43.52,43.54,43.47,43.48,180505.0,42.7745,42.7941,42.7253,42.7352,180505.0
2024-11-14 14:20:00,43.48,43.51,43.44,43.47,158758.0,42.7352,42.7646,42.6958,42.7253,158758.0
2024-11-14 14:30:00,43.46,43.54,43.45,43.52,166269.0,42.7155,42.7941,42.7057,42.7745,166269.0
2024-11-14 14:40:00,43.52,43.54,43.49,43.5,141561.0,42.7745,42.7941,42.745,42.7548,141561.0
2024-11-14 14:50:00,43.51,43.57,43.5,43.55,151660.0,42.7646,42.8236,42.7548,42.804,151660.0
2024-11-14 15:00:00,43.56,43.56,43.44,43.48,235448.0,42.8138,42.8138,42.6958,42.7352,235448.0
2024-11-14 15:10:00,43.48,43.55,43.42,43.55,296076.0,42.7352,42.804,42.6762,42.804,296076.0
2024-11-14 15:20:00,43.55,43.6,43.52,43.56,233859.0,42.804,42.8531,42.7745,42.8138,233859.0
2024-11-14 15:30:00,43.57,43.62,43.51,43.62,913670.0,42.8236,42.8728,42.7646,42.8728,913670.0
2024-11-14 15:40:00,43.62,43.64,43.41,43.43,1124800.0,42.8728,42.8924,42.6664,42.686,1124800.0
2024-11-14 15:50:00,43.43,43.51,43.35,43.49,1757462.0,42.686,42.7646,42.6074,42.745,1757462.0
2024-11-15 09:30:00,43.44,43.82,43.4,43.7,1344396.0,42.6958,43.0693,42.6565,42.9514,1344396.0
2024-11-15 09:40:00,43.7,43.76,43.55,43.58,169089.0,42.9514,43.0104,42.804,42.8334,169089.0
2024-11-15 09:50:00,43.58,43.59,43.45,43.48,147353.0,42.8334,42.8433,42.7057,42.7352,147353.0
2024-11-15 10:00:00,43.49,43.51,43.31,43.32,177028.0,42.745,42.7646,42.5681,42.5779,177028.0
2024-11-15 10:10:00,43.33,43.37,43.29,43.33,252029.0,42.5877,42.627,42.5484,42.5877,252029.0
2024-11-15 10:20:00,43.33,43.35,43.17,43.21,286258.0,42.5877,42.6074,42.4305,42.4698,286258.0
2024-11-15 10:30:00,43.21,43.23,43.13,43.22,236034.0,42.4698,42.4894,42.3912,42.4796,236034.0
2024-11-15 10:40:00,43.22,43.23,43.05,43.07,156013.0,42.4796,42.4894,42.3125,42.3322,156013.0
2024-11-15 10:50:00,43.07,43.1,42.94,43.04,182143.0,42.3322,42.3617,42.2044,42.3027,182143.0
2024-11-15 11:00:00,43.03,43.04,42.82,42.83,335274.0,42.2929,42.3027,42.0865,42.0963,335274.0
2024-11-15 11:10:00,42.83,42.86,42.79,42.8,394028.0,42.0963,42.1258,42.057,42.0668,394028.0
2024-11-15 11:20:00,42.8,42.85,42.74,42.82,426219.0,42.0668,42.116,42.0078,42.0865,426219.0
2024-11-15 11:30:00,42.83,42.85,42.58,42.64,215461.0,42.0963,42.116,41.8506,41.9096,215461.0
2024-11-15 11:40:00,42.63,42.74,42.6,42.65,295466.0,41.8997,42.0078,41.8702,41.9194,295466.0
2024-11-15 11:50:00,42.66,42.67,42.58,42.59,238457.0,41.9292,41.939,41.8506,41.8604,238457.0
2024-11-15 12:00:00,42.6,42.72,42.59,42.72,179005.0,41.8702,41.9882,41.8604,41.9882,179005.0
2024-11-15 12:10:00,42.72,42.82,42.71,42.79,210212.0,41.9882,42.0865,41.9784,42.057,210212.0
2024-11-15 12:20:00,42.79,42.79,42.7,42.71,157126.0,42.057,42.057,41.9685,41.9784,157126.0
2024-11-15 12:30:00,42.71,42.73,42.64,42.69,129005.0,41.9784,41.998,41.9096,41.9587,129005.0
2024-11-15 12:40:00,42.69,42.77,42.66,42.73,187851.0,41.9587,42.0373,41.9292,41.998,187851.0
2024-11-15 12:50:00,42.74,42.88,42.67,42.86,228626.0,42.0078,42.1454,41.939,42.1258,228626.0
2024-11-15 13:00:00,42.85,43.02,42.85,42.96,190893.0,42.116,42.283,42.116,42.2241,190893.0
2024-11-15 13:10:00,42.96,43.05,42.95,43.0,177203.0,42.2241,42.3125,42.2142,42.2634,177203.0
2024-11-15 13:20:00,43.01,43.05,42.95,43.0,154523.0,42.2732,42.3125,42.2142,42.2634,154523.0
2024-11-15 13:30:00,43.0,43.0,42.9,42.94,160809.0,42.2634,42.2634,42.1651,42.2044,160809.0
2024-11-15 13:40:00,42.94,42.95,42.86,42.89,168887.0,42.2044,42.2142,42.1258,42.1553,168887.0
2024-11-15 13:50:00,42.89,42.93,42.84,42.85,138235.0,42.1553,42.1946,42.1061,42.116,138235.0
2024-11-15 14:00:00,42.85,42.87,42.82,42.84,120631.0,42.116,42.1356,42.0865,42.1061,120631.0
2024-11-15 14:10:00,42.84,42.88,42.84,42.87,97354.0,42.1061,42.1454,42.1061,42.1356,97354.0
2024-11-15 14:20:00,42.87,42.87,42.79,42.82,150532.0,42.1356,42.1356,42.057,42.0865,150532.0
2024-11-15 14:30:00,42.83,42.89,42.8,42.82,207729.0,42.0963,42.1553,42.0668,42.0865,207729.0
2024-11-15 14:40:00,42.82,42.92,42.81,42.88,160746.0,42.0865,42.1848,42.0766,42.1454,160746.0
2024-11-15 14:50:00,42.88,42.89,42.79,42.86,316989.0,42.1454,42.1553,42.057,42.1258,316989.0
2024-11-15 15:00:00,42.87,42.91,42.83,42.88,164193.0,42.1356,42.1749,42.0963,42.1454,164193.0
2024-11-15 15:10:00,42.88,42.92,42.87,42.91,219753.0,42.1454,42.1848,42.1356,42.1749,219753.0
2024-11-15 15:20:00,42.91,42.95,42.86,42.86,225623.0,42.1749,42.2142,42.1258,42.1258,225623.0
2024-11-15 15:30:00,42.87,42.89,42.83,42.89,366175.0,42.1356,42.1553,42.0963,42.1553,366175.0
2024-11-15 15:40:00,42.89,42.92,42.79,42.8,392270.0,42.1553,42.1848,42.057,42.0668,392270.0
2024-11-15 15:50:00,42.8,43.06,42.76,42.89,2390916.0,42.0668,42.3224,42.0275,42.1553,2390916.0
2024-11-18 09:30:00,42.85,43.13,42.75,43.06,482280.0,42.116,42.3912,42.0177,42.3224,482280.0
2024-11-18 09:40:00,43.06,43.15,43.01,43.08,194789.0,42.3224,42.4108,42.2732,42.342,194789.0
2024-11-18 09:50:00,43.08,43.18,43.05,43.09,184630.0,42.342,42.4403,42.3125,42.3518,184630.0
2024-11-18 10:00:00,43.09,43.22,43.05,43.08,191128.0,42.3518,42.4796,42.3125,42.342,191128.0
2024-11-18 10:10:00,43.09,43.09,42.95,42.97,395823.0,42.3518,42.3518,42.2142,42.2339,395823.0
2024-11-18 10:20:00,42.97,42.97,42.88,42.95,151966.0,42.2339,42.2339,42.1454,42.2142,151966.0
2024-11-18 10:30:00,42.95,42.96,42.84,42.88,207078.0,42.2142,42.2241,42.1061,42.1454,207078.0
2024-11-18 10:40:00,42.87,42.98,42.83,42.98,298197.0,42.1356,42.2437,42.0963,42.2437,298197.0
2024-11-18 10:50:00,42.98,42.99,42.86,42.87,140902.0,42.2437,42.2536,42.1258,42.1356,140902.0
2024-11-18 11:00:00,42.87,42.93,42.87,42.9,130343.0,42.1356,42.1946,42.1356,42.1651,130343.0
2024-11-18 11:10:00,42.9,42.91,42.83,42.91,140259.0,42.1651,42.1749,42.0963,42.1749,140259.0
2024-11-18 11:20:00,42.91,42.96,42.86,42.88,110041.0,42.1749,42.2241,42.1258,42.1454,110041.0
2024-11-18 11:30:00,42.88,42.99,42.88,42.98,106248.0,42.1454,42.2536,42.1454,42.2437,106248.0
2024-11-18 11:40:00,42.98,42.99,42.95,42.96,127091.0,42.2437,42.2536,42.2142,42.2241,127091.0
2024-11-18 11:50:00,42.96,42.98,42.94,42.95,94905.0,42.2241,42.2437,42.2044,42.2142,94905.0
2024-11-18 12:00:00,42.95,43.03,42.94,43.0,173712.0,42.2142,42.2929,42.2044,42.2634,173712.0
2024-11-18 12:10:00,43.0,43.0,42.93,42.99,190462.0,42.2634,42.2634,42.1946,42.2536,190462.0
2024-11-18 12:20:00,42.99,43.04,42.98,43.04,142256.0,42.2536,42.3027,42.2437,42.3027,142256.0
2024-11-18 12:30:00,43.04,43.08,43.03,43.07,102994.0,42.3027,42.342,42.2929,42.3322,102994.0
2024-11-18 12:40:00,43.07,43.07,42.97,43.0,131994.0,42.3322,42.3322,42.2339,42.2634,131994.0
2024-11-18 12:50:00,43.0,43.07,42.99,43.05,155176.0,42.2634,42.3322,42.2536,42.3125,155176.0
2024-11-18 13:00:00,43.06,43.06,42.99,43.04,131287.0,42.3224,42.3224,42.2536,42.3027,131287.0
2024-11-18 13:10:00,43.04,43.04,42.98,43.0,93801.0,42.3027,42.3027,42.2437,42.2634,93801.0
2024-11-18 13:20:00,43.0,43.0,42.96,42.98,93655.0,42.2634,42.2634,42.2241,42.2437,93655.0
2024-11-18 13:30:00,42.98,43.01,42.97,42.98,150578.0,42.2437,42.2732,42.2339,42.2437,150578.0
2024-11-18 13:40:00,42.98,42.99,42.95,42.99,211107.0,42.2437,42.2536,42.2142,42.2536,211107.0
2024-11-18 13:50:00,42.99,43.05,42.97,43.05,134606.0,42.2536,42.3125,42.2339,42.3125,134606.0
2024-11-18 14:00:00,43.05,43.05,42.95,42.98,235346.0,42.3125,42.3125,42.2142,42.2437,235346.0
2024-11-18 14:10:00,42.98,43.02,42.97,43.01,144594.0,42.2437,42.283,42.2339,42.2732,144594.0
2024-11-18 14:20:00,43.01,43.02,42.96,42.97,149398.0,42.2732,42.283,42.2241,42.2339,149398.0
2024-11-18 14:30:00,42.97,42.99,42.95,42.97,166539.0,42.2339,42.2536,42.2142,42.2339,166539.0
2024-11-18 14:40:00,42.97,43.01,42.94,43.01,136333.0,42.2339,42.2732,42.2044,42.2732,136333.0
2024-11-18 14:50:00,43.01,43.05,43.0,43.04,147082.0,42.2732,42.3125,42.2634,42.3027,147082.0
2024-11-18 15:00:00,43.04,43.05,43.0,43.02,143580.0,42.3027,42.3125,42.2634,42.283,143580.0
2024-11-18 15:10:00,43.02,43.04,42.99,43.03,282395.0,42.283,42.3027,42.2536,42.2929,282395.0
2024-11-18 15:20:00,43.02,43.03,43.0,43.02,387804.0,42.283,42.2929,42.2634,42.283,387804.0
2024-11-18 15:30:00,43.02,43.04,43.0,43.02,293641.0,42.283,42.3027,42.2634,42.283,293641.0
2024-11-18 15:40:00,43.02,43.04,42.98,43.0,490594.0,42.283,42.3027,42.2437,42.2634,490594.0
2024-11-18 15:50:00,43.0,43.12,42.98,43.01,2055309.0,42.2634,42.3813,42.2437,42.2732,2055309.0
2024-11-19 09:30:00,42.53,42.77,42.5,42.59,503810.0,41.8014,42.0373,41.7719,41.8604,503810.0
2024-11-19 09:40:00,42.59,42.7,42.57,42.64,222959.0,41.8604,41.9685,41.8408,41.9096,222959.0
2024-11-19 09:50:00,42.64,42.7,42.53,42.63,286528.0,41.9096,41.9685,41.8014,41.8997,286528.0
2024-11-19 10:00:00,42.63,42.75,42.59,42.66,243510.0,41.8997,42.0177,41.8604,41.9292,243510.0
2024-11-19 10:10:00,42.65,42.68,42.57,42.6,225557.0,41.9194,41.9489,41.8408,41.8702,225557.0
2024-11-19 10:20:00,42.61,42.66,42.56,42.56,254794.0,41.8801,41.9292,41.8309,41.8309,254794.0
2024-11-19 10:30:00,42.57,42.67,42.55,42.65,493103.0,41.8408,41.939,41.8211,41.9194,493103.0
2024-11-19 10:40:00,42.65,42.66,42.55,42.57,220029.0,41.9194,41.9292,41.8211,41.8408,220029.0
2024-11-19 10:50:00,42.58,42.65,42.5,42.52,388295.0,41.8506,41.9194,41.7719,41.7916,388295.0
2024-11-19 11:00:00,42.52,42.56,42.45,42.5,215662.0,41.7916,41.8309,41.7228,41.7719,215662.0
2024-11-19 11:10:00,42.5,42.53,42.46,42.5,160288.0,41.7719,41.8014,41.7326,41.7719,160288.0
2024-11-19 11:20:00,42.5,42.53,42.49,42.53,132585.0,41.7719,41.8014,41.7621,41.8014,132585.0
2024-11-19 11:30:00,42.52,42.53,42.41,42.46,339400.0,41.7916,41.8014,41.6835,41.7326,339400.0
2024-11-19 11:40:00,42.46,42.48,42.38,42.4,851600.0,41.7326,41.7523,41.654,41.6737,851600.0
2024-11-19 11:50:00,42.41,42.42,42.32,42.36,195551.0,41.6835,41.6933,41.595,41.6343,195551.0
2024-11-19 12:00:00,42.36,42.41,42.33,42.4,343448.0,41.6343,41.6835,41.6049,41.6737,343448.0
2024-11-19 12:10:00,42.39,42.43,42.37,42.42,245214.0,41.6638,41.7031,41.6442,41.6933,245214.0
2024-11-19 12:20:00,42.41,42.47,42.37,42.42,190918.0,41.6835,41.7425,41.6442,41.6933,190918.0
2024-11-19 12:30:00,42.42,42.52,42.42,42.46,269468.0,41.6933,41.7916,41.6933,41.7326,269468.0
2024-11-19 12:40:00,42.46,42.47,42.4,42.41,158140.0,41.7326,41.7425,41.6737,41.6835,158140.0
2024-11-19 12:50:00,42.41,42.48,42.4,42.48,158111.0,41.6835,41.7523,41.6737,41.7523,158111.0
2024-11-19 13:00:00,42.48,42.49,42.4,42.43,139032.0,41.7523,41.7621,41.6737,41.7031,139032.0
2024-11-19 13:10:00,42.44,42.45,42.42,42.42,140295.0,41.713,41.7228,41.6933,41.6933,140295.0
2024-11-19 13:20:00,42.42,42.46,42.39,42.44,557396.0,41.6933,41.7326,41.6638,41.713,557396.0
2024-11-19 13:30:00,42.44,42.48,42.39,42.48,166387.0,41.713,41.7523,41.6638,41.7523,166387.0
2024-11-19 13:40:00,42.47,42.48,42.42,42.47,224300.0,41.7425,41.7523,41.6933,41.7425,224300.0
2024-11-19 13:50:00,42.47,42.55,42.42,42.53,1043488.0,41.7425,41.8211,41.6933,41.8014,1043488.0
2024-11-19 14:00:00,42.52,42.53,42.47,42.5,170005.0,41.7916,41.8014,41.7425,41.7719,170005.0
2024-11-19 14:10:00,42.5,42.5,42.43,42.47,147544.0,41.7719,41.7719,41.7031,41.7425,147544.0
2024-11-19 14:20:00,42.47,42.48,42.42,42.42,232332.0,41.7425,41.7523,41.6933,41.6933,232332.0
2024-11-19 14:30:00,42.43,42.46,42.39,42.41,329167.0,41.7031,41.7326,41.6638,41.6835,329167.0
2024-11-19 14:40:00,42.41,42.46,42.41,42.46,335315.0,41.6835,41.7326,41.6835,41.7326,335315.0
2024-11-19 14:50:00,42.45,42.49,42.45,42.47,224132.0,41.7228,41.7621,41.7228,41.7425,224132.0
2024-11-19 15:00:00,42.46,42.47,42.38,42.44,811301.0,41.7326,41.7425,41.654,41.713,811301.0
2024-11-19 15:10:00,42.45,42.45,42.4,42.44,142703.0,41.7228,41.7228,41.6737,41.713,142703.0
2024-11-19 15:20:00,42.44,42.44,42.4,42.41,172563.0,41.713,41.713,41.6737,41.6835,172563.0
2024-11-19 15:30:00,42.41,42.43,42.37,42.41,901311.0,41.6835,41.7031,41.6442,41.6835,901311.0
2024-11-19 15:40:00,42.41,42.42,42.37,42.4,947256.0,41.6835,41.6933,41.6442,41.6737,947256.0
2024-11-19 15:50:00,42.4,42.47,42.31,42.32,2331531.0,41.6737,41.7425,41.5852,41.595,2331531.0
2024-11-20 09:30:00,42.57,42.75,41.99,42.06,565583.0,41.8408,42.0177,41.2707,41.3395,565583.0
2024-11-20 09:40:00,42.05,42.38,42.02,42.34,295551.0,41.3297,41.654,41.3002,41.6147,295551.0
2024-11-20 09:50:00,42.34,42.42,42.28,42.33,199511.0,41.6147,41.6933,41.5557,41.6049,199511.0
2024-11-20 10:00:00,42.33,42.5,42.33,42.34,250841.0,41.6049,41.7719,41.6049,41.6147,250841.0
2024-11-20 10:10:00,42.33,42.38,42.28,42.35,406504.0,41.6049,41.654,41.5557,41.6245,406504.0
2024-11-20 10:20:00,42.34,42.36,42.16,42.21,615159.0,41.6147,41.6343,41.4378,41.4869,615159.0
2024-11-20 10:30:00,42.22,42.34,42.13,42.31,188888.0,41.4967,41.6147,41.4083,41.5852,188888.0
2024-11-20 10:40:00,42.32,42.32,42.18,42.24,151499.0,41.595,41.595,41.4574,41.5164,151499.0
2024-11-20 10:50:00,42.23,42.29,42.19,42.23,150241.0,41.5066,41.5655,41.4673,41.5066,150241.0
2024-11-20 11:00:00,42.23,42.29,42.21,42.28,152437.0,41.5066,41.5655,41.4869,41.5557,152437.0
2024-11-20 11:10:00,42.27,42.37,42.24,42.37,120637.0,41.5459,41.6442,41.5164,41.6442,120637.0
2024-11-20 11:20:00,42.37,42.43,42.37,42.41,158442.0,41.6442,41.7031,41.6442,41.6835,158442.0
2024-11-20 11:30:00,42.41,42.53,42.36,42.51,203145.0,41.6835,41.8014,41.6343,41.7818,203145.0
2024-11-20 11:40:00,42.51,42.62,42.49,42.59,144913.0,41.7818,41.8899,41.7621,41.8604,144913.0
2024-11-20 11:50:00,42.59,42.67,42.59,42.64,163727.0,41.8604,41.939,41.8604,41.9096,163727.0
2024-11-20 12:00:00,42.64,42.65,42.54,42.57,143243.0,41.9096,41.9194,41.8113,41.8408,143243.0
2024-11-20 12:10:00,42.57,42.57,42.5,42.5,156872.0,41.8408,41.8408,41.7719,41.7719,156872.0
2024-11-20 12:20:00,42.5,42.52,42.46,42.48,78973.0,41.7719,41.7916,41.7326,41.7523,78973.0
2024-11-20 12:30:00,42.48,42.54,42.46,42.52,98396.0,41.7523,41.8113,41.7326,41.7916,98396.0
2024-11-20 12:40:00,42.52,42.62,42.51,42.62,117406.0,41.7916,41.8899,41.7818,41.8899,117406.0
2024-11-20 12:50:00,42.63,42.64,42.55,42.58,162257.0,41.8997,41.9096,41.8211,41.8506,162257.0
2024-11-20 13:00:00,42.58,42.61,42.55,42.57,62454.0,41.8506,41.8801,41.8211,41.8408,62454.0
2024-11-20 13:10:00,42.58,42.62,42.56,42.56,93893.0,41.8506,41.8899,41.8309,41.8309,93893.0
2024-11-20 13:20:00,42.57,42.58,42.53,42.56,88506.0,41.8408,41.8506,41.8014,41.8309,88506.0
2024-11-20 13:30:00,42.57,42.57,42.48,42.51,130690.0,41.8408,41.8408,41.7523,41.7818,130690.0
2024-11-20 13:40:00,42.5,42.5,42.41,42.45,111727.0,41.7719,41.7719,41.6835,41.7228,111727.0
2024-11-20 13:50:00,42.45,42.52,42.44,42.52,167365.0,41.7228,41.7916,41.713,41.7916,167365.0
2024-11-20 14:00:00,42.52,42.53,42.49,42.51,113198.0,41.7916,41.8014,41.7621,41.7818,113198.0
2024-11-20 14:10:00,42.51,42.6,42.51,42.59,99440.0,41.7818,41.8702,41.7818,41.8604,99440.0
2024-11-20 14:20:00,42.59,42.6,42.56,42.58,66851.0,41.8604,41.8702,41.8309,41.8506,66851.0
2024-11-20 14:30:00,42.57,42.6,42.55,42.59,107786.0,41.8408,41.8702,41.8211,41.8604,107786.0
2024-11-20 14:40:00,42.59,42.64,42.57,42.63,89309.0,41.8604,41.9096,41.8408,41.8997,89309.0
2024-11-20 14:50:00,42.64,42.64,42.58,42.61,120047.0,41.9096,41.9096,41.8506,41.8801,120047.0
2024-11-20 15:00:00,42.61,42.68,42.6,42.66,223484.0,41.8801,41.9489,41.8702,41.9292,223484.0
2024-11-20 15:10:00,42.65,42.79,42.65,42.78,182162.0,41.9194,42.057,41.9194,42.0472,182162.0
2024-11-20 15:20:00,42.79,42.83,42.75,42.81,175150.0,42.057,42.0963,42.0177,42.0766,175150.0
2024-11-20 15:30:00,42.81,42.91,42.81,42.91,381875.0,42.0766,42.1749,42.0766,42.1749,381875.0
2024-11-20 15:40:00,42.91,42.97,42.88,42.96,354206.0,42.1749,42.2339,42.1454,42.2241,354206.0
2024-11-20 15:50:00,42.96,43.02,42.93,42.98,1376203.0,42.2241,42.283,42.1946,42.2437,1376203.0
2024-11-21 09:30:00,43.1,43.23,42.66,42.77,759780.0,42.3617,42.4894,41.9292,42.0373,759780.0
2024-11-21 09:40:00,42.77,42.81,42.51,42.8,818882.0,42.0373,42.0766,41.7818,42.0668,818882.0
2024-11-21 09:50:00,42.8,42.88,42.68,42.75,185386.0,42.0668,42.1454,41.9489,42.0177,185386.0
2024-11-21 10:00:00,42.77,42.95,42.74,42.95,318135.0,42.0373,42.2142,42.0078,42.2142,318135.0
2024-11-21 10:10:00,42.95,43.02,42.91,42.93,486997.0,42.2142,42.283,42.1749,42.1946,486997.0
2024-11-21 10:20:00,42.94,42.98,42.84,42.88,220183.0,42.2044,42.2437,42.1061,42.1454,220183.0
2024-11-21 10:30:00,42.87,42.97,42.83,42.97,162780.0,42.1356,42.2339,42.0963,42.2339,162780.0
2024-11-21 10:40:00,42.97,43.08,42.95,43.07,245959.0,42.2339,42.342,42.2142,42.3322,245959.0
2024-11-21 10:50:00,43.07,43.2,43.03,43.16,251615.0,42.3322,42.46,42.2929,42.4206,251615.0
2024-11-21 11:00:00,43.17,43.41,43.15,43.3,884819.0,42.4305,42.6664,42.4108,42.5582,884819.0
2024-11-21 11:10:00,43.3,43.35,43.28,43.33,113545.0,42.5582,42.6074,42.5386,42.5877,113545.0
2024-11-21 11:20:00,43.33,43.44,43.32,43.4,135170.0,42.5877,42.6958,42.5779,42.6565,135170.0
2024-11-21 11:30:00,43.4,43.44,43.38,43.41,145981.0,42.6565,42.6958,42.6369,42.6664,145981.0
2024-11-21 11:40:00,43.41,43.43,43.35,43.35,84394.0,42.6664,42.686,42.6074,42.6074,84394.0
2024-11-21 11:50:00,43.36,43.43,43.34,43.41,97897.0,42.6172,42.686,42.5976,42.6664,97897.0
2024-11-21 12:00:00,43.41,43.44,43.37,43.44,101144.0,42.6664,42.6958,42.627,42.6958,101144.0
2024-11-21 12:10:00,43.44,43.47,43.4,43.41,116580.0,42.6958,42.7253,42.6565,42.6664,116580.0
2024-11-21 12:20:00,43.41,43.55,43.39,43.51,149911.0,42.6664,42.804,42.6467,42.7646,149911.0
2024-11-21 12:30:00,43.52,43.58,43.51,43.57,148846.0,42.7745,42.8334,42.7646,42.8236,148846.0
2024-11-21 12:40:00,43.56,43.6,43.55,43.57,109179.0,42.8138,42.8531,42.804,42.8236,109179.0
2024-11-21 12:50:00,43.57,43.6,43.51,43.59,161688.0,42.8236,42.8531,42.7646,42.8433,161688.0
2024-11-21 13:00:00,43.59,43.64,43.56,43.64,89214.0,42.8433,42.8924,42.8138,42.8924,89214.0
2024-11-21 13:10:00,43.64,43.69,43.59,43.62,295829.0,42.8924,42.9416,42.8433,42.8728,295829.0
2024-11-21 13:20:00,43.62,43.71,43.61,43.66,185337.0,42.8728,42.9612,42.8629,42.9121,185337.0
2024-11-21 13:30:00,43.66,43.73,43.66,43.7,145380.0,42.9121,42.9809,42.9121,42.9514,145380.0
2024-11-21 13:40:00,43.69,43.7,43.65,43.66,119655.0,42.9416,42.9514,42.9022,42.9121,119655.0
2024-11-21 13:50:00,43.66,43.71,43.66,43.68,113106.0,42.9121,42.9612,42.9121,42.9317,113106.0
2024-11-21 14:00:00,43.67,43.68,43.58,43.59,137853.0,42.9219,42.9317,42.8334,42.8433,137853.0
2024-11-21 14:10:00,43.58,43.63,43.57,43.62,126482.0,42.8334,42.8826,42.8236,42.8728,126482.0
2024-11-21 14:20:00,43.62,43.63,43.57,43.58,175391.0,42.8728,42.8826,42.8236,42.8334,175391.0
2024-11-21 14:30:00,43.58,43.6,43.55,43.58,149115.0,42.8334,42.8531,42.804,42.8334,149115.0
2024-11-21 14:40:00,43.57,43.59,43.51,43.57,166417.0,42.8236,42.8433,42.7646,42.8236,166417.0
2024-11-21 14:50:00,43.57,43.6,43.53,43.59,138341.0,42.8236,42.8531,42.7843,42.8433,138341.0
2024-11-21 15:00:00,43.59,43.63,43.57,43.59,137754.0,42.8433,42.8826,42.8236,42.8433,137754.0
2024-11-21 15:10:00,43.59,43.63,43.56,43.57,179362.0,42.8433,42.8826,42.8138,42.8236,179362.0
2024-11-21 15:20:00,43.57,43.57,43.5,43.51,190198.0,42.8236,42.8236,42.7548,42.7646,190198.0
2024-11-21 15:30:00,43.5,43.55,43.48,43.51,334246.0,42.7548,42.804,42.7352,42.7646,334246.0
2024-11-21 15:40:00,43.51,43.53,43.42,43.52,300456.0,42.7646,42.7843,42.6762,42.7745,300456.0
2024-11-21 15:50:00,43.53,43.56,43.48,43.51,1212552.0,42.7843,42.8138,42.7352,42.7646,1212552.0
2024-11-22 09:30:00,43.26,43.47,43.16,43.44,374484.0,42.5189,42.7253,42.4206,42.6958,374484.0
2024-11-22 09:40:00,43.46,43.72,43.45,43.66,180213.0,42.7155,42.9711,42.7057,42.9121,180213.0
2024-11-22 09:50:00,43.66,43.67,43.47,43.51,224629.0,42.9121,42.9219,42.7253,42.7646,224629.0
2024-11-22 10:00:00,43.53,43.53,43.33,43.34,256627.0,42.7843,42.7843,42.5877,42.5976,256627.0
2024-11-22 10:10:00,43.34,43.4,43.29,43.33,213933.0,42.5976,42.6565,42.5484,42.5877,213933.0
2024-11-22 10:20:00,43.33,43.37,43.23,43.28,173345.0,42.5877,42.627,42.4894,42.5386,173345.0
2024-11-22 10:30:00,43.29,43.36,43.25,43.34,179757.0,42.5484,42.6172,42.5091,42.5976,179757.0
2024-11-22 10:40:00,43.34,43.41,43.32,43.33,133614.0,42.5976,42.6664,42.5779,42.5877,133614.0
2024-11-22 10:50:00,43.33,43.36,43.27,43.36,246079.0,42.5877,42.6172,42.5288,42.6172,246079.0
2024-11-22 11:00:00,43.36,43.43,43.36,43.41,122306.0,42.6172,42.686,42.6172,42.6664,122306.0
2024-11-22 11:10:00,43.41,43.49,43.37,43.4,204255.0,42.6664,42.745,42.627,42.6565,204255.0
2024-11-22 11:20:00,43.4,43.46,43.36,43.43,132716.0,42.6565,42.7155,42.6172,42.686,132716.0
2024-11-22 11:30:00,43.44,43.44,43.33,43.43,159425.0,42.6958,42.6958,42.5877,42.686,159425.0
2024-11-22 11:40:00,43.43,43.46,43.39,43.43,135032.0,42.686,42.7155,42.6467,42.686,135032.0
2024-11-22 11:50:00,43.43,43.52,43.41,43.48,124645.0,42.686,42.7745,42.6664,42.7352,124645.0
2024-11-22 12:00:00,43.48,43.52,43.44,43.45,157992.0,42.7352,42.7745,42.6958,42.7057,157992.0
2024-11-22 12:10:00,43.44,43.49,43.44,43.45,89466.0,42.6958,42.745,42.6958,42.7057,89466.0
2024-11-22 12:20:00,43.45,43.52,43.44,43.51,85057.0,42.7057,42.7745,42.6958,42.7646,85057.0
2024-11-22 12:30:00,43.5,43.51,43.44,43.46,75068.0,42.7548,42.7646,42.6958,42.7155,75068.0
2024-11-22 12:40:00,43.47,43.54,43.45,43.54,93674.0,42.7253,42.7941,42.7057,42.7941,93674.0
2024-11-22 12:50:00,43.53,43.58,43.53,43.53,89879.0,42.7843,42.8334,42.7843,42.7843,89879.0
2024-11-22 13:00:00,43.54,43.57,43.51,43.57,199643.0,42.7941,42.8236,42.7646,42.8236,199643.0
2024-11-22 13:10:00,43.57,43.6,43.54,43.56,95556.0,42.8236,42.8531,42.7941,42.8138,95556.0
2024-11-22 13:20:00,43.56,43.59,43.52,43.56,77172.0,42.8138,42.8433,42.7745,42.8138,77172.0
2024-11-22 13:30:00,43.57,43.58,43.5,43.51,68334.0,42.8236,42.8334,42.7548,42.7646,68334.0
2024-11-22 13:40:00,43.5,43.56,43.49,43.54,105860.0,42.7548,42.8138,42.745,42.7941,105860.0
2024-11-22 13:50:00,43.54,43.56,43.5,43.52,86797.0,42.7941,42.8138,42.7548,42.7745,86797.0
2024-11-22 14:00:00,43.52,43.54,43.47,43.5,192650.0,42.7745,42.7941,42.7253,42.7548,192650.0
2024-11-22 14:10:00,43.51,43.53,43.46,43.53,127158.0,42.7646,42.7843,42.7155,42.7843,127158.0
2024-11-22 14:20:00,43.52,43.56,43.52,43.53,118747.0,42.7745,42.8138,42.7745,42.7843,118747.0
2024-11-22 14:30:00,43.52,43.56,43.48,43.48,110184.0,42.7745,42.8138,42.7352,42.7352,110184.0
2024-11-22 14:40:00,43.48,43.51,43.45,43.51,130444.0,42.7352,42.7646,42.7057,42.7646,130444.0
2024-11-22 14:50:00,43.51,43.53,43.47,43.52,166341.0,42.7646,42.7843,42.7253,42.7745,166341.0
2024-11-22 15:00:00,43.52,43.57,43.51,43.55,271370.0,42.7745,42.8236,42.7646,42.804,271370.0
2024-11-22 15:10:00,43.55,43.56,43.51,43.56,178747.0,42.804,42.8138,42.7646,42.8138,178747.0
2024-11-22 15:20:00,43.56,43.56,43.49,43.52,244175.0,42.8138,42.8138,42.745,42.7745,244175.0
2024-11-22 15:30:00,43.51,43.52,43.44,43.44,147739.0,42.7646,42.7745,42.6958,42.6958,147739.0
2024-11-22 15:40:00,43.45,43.47,43.41,43.45,176447.0,42.7057,42.7253,42.6664,42.7057,176447.0
2024-11-22 15:50:00,43.44,43.51,43.42,43.46,655024.0,42.6958,42.7646,42.6762,42.7155,655024.0
2024-11-25 09:30:00,43.88,44.03,43.46,43.68,549769.0,43.1283,43.2757,42.7155,42.9317,549769.0
2024-11-25 09:40:00,43.68,43.75,43.59,43.61,236491.0,42.9317,43.0005,42.8433,42.8629,236491.0
2024-11-25 09:50:00,43.61,43.62,43.43,43.47,178047.0,42.8629,42.8728,42.686,42.7253,178047.0
2024-11-25 10:00:00,43.48,43.48,43.35,43.36,192201.0,42.7352,42.7352,42.6074,42.6172,192201.0
2024-11-25 10:10:00,43.35,43.44,43.3,43.42,194053.0,42.6074,42.6958,42.5582,42.6762,194053.0
2024-11-25 10:20:00,43.42,43.48,43.35,43.47,162487.0,42.6762,42.7352,42.6074,42.7253,162487.0
2024-11-25 10:30:00,43.47,43.48,43.37,43.41,162101.0,42.7253,42.7352,42.627,42.6664,162101.0
2024-11-25 10:40:00,43.41,43.47,43.34,43.42,154640.0,42.6664,42.7253,42.5976,42.6762,154640.0
2024-11-25 10:50:00,43.42,43.44,43.34,43.38,141664.0,42.6762,42.6958,42.5976,42.6369,141664.0
2024-11-25 11:00:00,43.37,43.39,43.3,43.34,128878.0,42.627,42.6467,42.5582,42.5976,128878.0
2024-11-25 11:10:00,43.34,43.42,43.33,43.4,202665.0,42.5976,42.6762,42.5877,42.6565,202665.0
2024-11-25 11:20:00,43.41,43.41,43.31,43.31,177156.0,42.6664,42.6664,42.5681,42.5681,177156.0
2024-11-25 11:30:00,43.32,43.33,43.18,43.18,115924.0,42.5779,42.5877,42.4403,42.4403,115924.0
2024-11-25 11:40:00,43.19,43.21,43.15,43.18,116557.0,42.4501,42.4698,42.4108,42.4403,116557.0
2024-11-25 11:50:00,43.18,43.22,43.14,43.15,95302.0,42.4403,42.4796,42.401,42.4108,95302.0
2024-11-25 12:00:00,43.14,43.28,43.13,43.27,316245.0,42.401,42.5386,42.3912,42.5288,316245.0
2024-11-25 12:10:00,43.27,43.28,43.19,43.26,135871.0,42.5288,42.5386,42.4501,42.5189,135871.0
2024-11-25 12:20:00,43.26,43.27,43.18,43.21,127075.0,42.5189,42.5288,42.4403,42.4698,127075.0
2024-11-25 12:30:00,43.22,43.31,43.21,43.31,156121.0,42.4796,42.5681,42.4698,42.5681,156121.0
2024-11-25 12:40:00,43.3,43.36,43.24,43.33,132309.0,42.5582,42.6172,42.4993,42.5877,132309.0
2024-11-25 12:50:00,43.32,43.46,43.32,43.44,203306.0,42.5779,42.7155,42.5779,42.6958,203306.0
2024-11-25 13:00:00,43.44,43.46,43.38,43.4,135434.0,42.6958,42.7155,42.6369,42.6565,135434.0
2024-11-25 13:10:00,43.4,43.45,43.39,43.44,123039.0,42.6565,42.7057,42.6467,42.6958,123039.0
2024-11-25 13:20:00,43.44,43.47,43.41,43.44,96875.0,42.6958,42.7253,42.6664,42.6958,96875.0
2024-11-25 13:30:00,43.44,43.46,43.39,43.41,128478.0,42.6958,42.7155,42.6467,42.6664,128478.0
2024-11-25 13:40:00,43.41,43.49,43.41,43.47,115361.0,42.6664,42.745,42.6664,42.7253,115361.0
2024-11-25 13:50:00,43.47,43.5,43.42,43.48,339221.0,42.7253,42.7548,42.6762,42.7352,339221.0
2024-11-25 14:00:00,43.48,43.48,43.39,43.41,110890.0,42.7352,42.7352,42.6467,42.6664,110890.0
2024-11-25 14:10:00,43.41,43.44,43.39,43.44,113568.0,42.6664,42.6958,42.6467,42.6958,113568.0
2024-11-25 14:20:00,43.44,43.44,43.35,43.35,136572.0,42.6958,42.6958,42.6074,42.6074,136572.0
2024-11-25 14:30:00,43.36,43.36,43.27,43.29,147207.0,42.6172,42.6172,42.5288,42.5484,147207.0
2024-11-25 14:40:00,43.28,43.31,43.27,43.29,158713.0,42.5386,42.5681,42.5288,42.5484,158713.0
2024-11-25 14:50:00,43.3,43.31,43.25,43.27,192510.0,42.5582,42.5681,42.5091,42.5288,192510.0
2024-11-25 15:00:00,43.27,43.32,43.25,43.3,168919.0,42.5288,42.5779,42.5091,42.5582,168919.0
2024-11-25 15:10:00,43.3,43.31,43.28,43.29,144911.0,42.5582,42.5681,42.5386,42.5484,144911.0
2024-11-25 15:20:00,43.28,43.37,43.28,43.33,305217.0,42.5386,42.627,42.5386,42.5877,305217.0
2024-11-25 15:30:00,43.34,43.34,43.26,43.27,362012.0,42.5976,42.5976,42.5189,42.5288,362012.0
2024-11-25 15:40:00,43.27,43.36,43.27,43.27,305806.0,42.5288,42.6172,42.5288,42.5288,305806.0
2024-11-25 15:50:00,43.27,43.33,43.17,43.2,2716661.0,42.5288,42.5877,42.4305,42.46,2716661.0
2024-11-26 09:30:00,43.0,43.26,42.53,42.79,652324.0,42.2634,42.5189,41.8014,42.057,652324.0
2024-11-26 09:40:00,42.79,43.01,42.78,42.96,214074.0,42.057,42.2732,42.0472,42.2241,214074.0
2024-11-26 09:50:00,42.97,43.04,42.93,42.98,156802.0,42.2339,42.3027,42.1946,42.2437,156802.0
2024-11-26 10:00:00,42.98,43.04,42.81,42.84,236758.0,42.2437,42.3027,42.0766,42.1061,236758.0
2024-11-26 10:10:00,42.83,42.91,42.81,42.89,224859.0,42.0963,42.1749,42.0766,42.1553,224859.0
2024-11-26 10:20:00,42.89,42.91,42.75,42.78,217038.0,42.1553,42.1749,42.0177,42.0472,217038.0
2024-11-26 10:30:00,42.78,42.83,42.65,42.65,337059.0,42.0472,42.0963,41.9194,41.9194,337059.0
2024-11-26 10:40:00,42.65,42.75,42.65,42.69,136244.0,41.9194,42.0177,41.9194,41.9587,136244.0
2024-11-26 10:50:00,42.69,42.72,42.6,42.62,203617.0,41.9587,41.9882,41.8702,41.8899,203617.0
2024-11-26 11:00:00,42.62,42.7,42.6,42.69,295664.0,41.8899,41.9685,41.8702,41.9587,295664.0
2024-11-26 11:10:00,42.7,42.71,42.58,42.64,243836.0,41.9685,41.9784,41.8506,41.9096,243836.0
2024-11-26 11:20:00,42.64,42.68,42.62,42.65,133398.0,41.9096,41.9489,41.8899,41.9194,133398.0
2024-11-26 11:30:00,42.65,42.66,42.59,42.63,216316.0,41.9194,41.9292,41.8604,41.8997,216316.0
2024-11-26 11:40:00,42.62,42.63,42.56,42.59,194123.0,41.8899,41.8997,41.8309,41.8604,194123.0
2024-11-26 11:50:00,42.6,42.63,42.53,42.55,142180.0,41.8702,41.8997,41.8014,41.8211,142180.0
2024-11-26 12:00:00,42.56,42.6,42.52,42.55,131427.0,41.8309,41.8702,41.7916,41.8211,131427.0
2024-11-26 12:10:00,42.55,42.59,42.53,42.57,140843.0,41.8211,41.8604,41.8014,41.8408,140843.0
2024-11-26 12:20:00,42.57,42.62,42.56,42.59,94573.0,41.8408,41.8899,41.8309,41.8604,94573.0
2024-11-26 12:30:00,42.59,42.64,42.54,42.54,104997.0,41.8604,41.9096,41.8113,41.8113,104997.0
2024-11-26 12:40:00,42.55,42.64,42.54,42.64,202981.0,41.8211,41.9096,41.8113,41.9096,202981.0
2024-11-26 12:50:00,42.64,42.65,42.61,42.64,82629.0,41.9096,41.9194,41.8801,41.9096,82629.0
2024-11-26 13:00:00,42.64,42.64,42.58,42.61,113232.0,41.9096,41.9096,41.8506,41.8801,113232.0
2024-11-26 13:10:00,42.62,42.64,42.56,42.59,140708.0,41.8899,41.9096,41.8309,41.8604,140708.0
2024-11-26 13:20:00,42.59,42.61,42.59,42.6,81922.0,41.8604,41.8801,41.8604,41.8702,81922.0
2024-11-26 13:30:00,42.59,42.64,42.59,42.59,135553.0,41.8604,41.9096,41.8604,41.8604,135553.0
2024-11-26 13:40:00,42.59,42.63,42.52,42.55,160094.0,41.8604,41.8997,41.7916,41.8211,160094.0
2024-11-26 13:50:00,42.54,42.57,42.47,42.54,301083.0,41.8113,41.8408,41.7425,41.8113,301083.0
2024-11-26 14:00:00,42.54,42.55,42.46,42.47,176938.0,41.8113,41.8211,41.7326,41.7425,176938.0
2024-11-26 14:10:00,42.47,42.54,42.47,42.48,142636.0,41.7425,41.8113,41.7425,41.7523,142636.0
2024-11-26 14:20:00,42.49,42.53,42.48,42.52,169204.0,41.7621,41.8014,41.7523,41.7916,169204.0
2024-11-26 14:30:00,42.51,42.53,42.47,42.47,204696.0,41.7818,41.8014,41.7425,41.7425,204696.0
2024-11-26 14:40:00,42.48,42.53,42.47,42.52,165011.0,41.7523,41.8014,41.7425,41.7916,165011.0
2024-11-26 14:50:00,42.52,42.57,42.46,42.47,287358.0,41.7916,41.8408,41.7326,41.7425,287358.0
2024-11-26 15:00:00,42.46,42.5,42.45,42.5,233820.0,41.7326,41.7719,41.7228,41.7719,233820.0
2024-11-26 15:10:00,42.5,42.52,42.48,42.51,164315.0,41.7719,41.7916,41.7523,41.7818,164315.0
2024-11-26 15:20:00,42.5,42.53,42.47,42.47,295645.0,41.7719,41.8014,41.7425,41.7425,295645.0
2024-11-26 15:30:00,42.47,42.49,42.44,42.47,448717.0,41.7425,41.7621,41.713,41.7425,448717.0
2024-11-26 15:40:00,42.47,42.49,42.44,42.47,478621.0,41.7425,41.7621,41.713,41.7425,478621.0
2024-11-26 15:50:00,42.47,42.67,42.46,42.62,1794374.0,41.7425,41.939,41.7326,41.8899,1794374.0
2024-11-27 09:30:00,42.61,43.01,42.57,42.97,377766.0,41.8801,42.2732,41.8408,42.2339,377766.0
2024-11-27 09:40:00,42.97,43.04,42.88,42.94,197714.0,42.2339,42.3027,42.1454,42.2044,197714.0
2024-11-27 09:50:00,42.93,43.0,42.82,42.83,206370.0,42.1946,42.2634,42.0865,42.0963,206370.0
2024-11-27 10:00:00,42.84,42.88,42.79,42.88,225692.0,42.1061,42.1454,42.057,42.1454,225692.0
2024-11-27 10:10:00,42.88,42.88,42.79,42.84,177925.0,42.1454,42.1454,42.057,42.1061,177925.0
2024-11-27 10:20:00,42.84,42.87,42.74,42.84,264833.0,42.1061,42.1356,42.0078,42.1061,264833.0
2024-11-27 10:30:00,42.85,42.88,42.76,42.87,295445.0,42.116,42.1454,42.0275,42.1356,295445.0
2024-11-27 10:40:00,42.87,42.95,42.84,42.92,301576.0,42.1356,42.2142,42.1061,42.1848,301576.0
2024-11-27 10:50:00,42.92,42.95,42.83,42.85,185632.0,42.1848,42.2142,42.0963,42.116,185632.0
2024-11-27 11:00:00,42.86,42.91,42.8,42.91,159445.0,42.1258,42.1749,42.0668,42.1749,159445.0
2024-11-27 11:10:00,42.91,42.99,42.89,42.98,216430.0,42.1749,42.2536,42.1553,42.2437,216430.0
2024-11-27 11:20:00,42.98,43.04,42.97,43.0,149445.0,42.2437,42.3027,42.2339,42.2634,149445.0
2024-11-27 11:30:00,43.0,43.04,42.98,43.02,84550.0,42.2634,42.3027,42.2437,42.283,84550.0
2024-11-27 11:40:00,43.02,43.03,42.94,42.95,102019.0,42.283,42.2929,42.2044,42.2142,102019.0
2024-11-27 11:50:00,42.95,42.97,42.93,42.94,62670.0,42.2142,42.2339,42.1946,42.2044,62670.0
2024-11-27 12:00:00,42.94,42.97,42.91,42.95,115228.0,42.2044,42.2339,42.1749,42.2142,115228.0
2024-11-27 12:10:00,42.95,42.98,42.94,42.95,97475.0,42.2142,42.2437,42.2044,42.2142,97475.0
2024-11-27 12:20:00,42.95,42.97,42.93,42.96,60999.0,42.2142,42.2339,42.1946,42.2241,60999.0
2024-11-27 12:30:00,42.96,42.99,42.94,42.98,96114.0,42.2241,42.2536,42.2044,42.2437,96114.0
2024-11-27 12:40:00,42.99,43.0,42.94,42.97,106283.0,42.2536,42.2634,42.2044,42.2339,106283.0
2024-11-27 12:50:00,42.97,42.98,42.96,42.97,73207.0,42.2339,42.2437,42.2241,42.2339,73207.0
2024-11-27 13:00:00,42.98,42.98,42.94,42.95,126637.0,42.2437,42.2437,42.2044,42.2142,126637.0
2024-11-27 13:10:00,42.95,42.97,42.94,42.97,54157.0,42.2142,42.2339,42.2044,42.2339,54157.0
2024-11-27 13:20:00,42.97,42.97,42.92,42.96,143547.0,42.2339,42.2339,42.1848,42.2241,143547.0
2024-11-27 13:30:00,42.95,42.98,42.95,42.97,108019.0,42.2142,42.2437,42.2142,42.2339,108019.0
2024-11-27 13:40:00,42.97,43.0,42.96,43.0,76036.0,42.2339,42.2634,42.2241,42.2634,76036.0
2024-11-27 13:50:00,43.0,43.0,42.95,42.95,150830.0,42.2634,42.2634,42.2142,42.2142,150830.0
2024-11-27 14:00:00,42.95,42.96,42.85,42.86,121073.0,42.2142,42.2241,42.116,42.1258,121073.0
2024-11-27 14:10:00,42.86,42.9,42.81,42.84,205398.0,42.1258,42.1651,42.0766,42.1061,205398.0
2024-11-27 14:20:00,42.84,42.84,42.79,42.8,181724.0,42.1061,42.1061,42.057,42.0668,181724.0
2024-11-27 14:30:00,42.8,42.82,42.77,42.78,250249.0,42.0668,42.0865,42.0373,42.0472,250249.0
2024-11-27 14:40:00,42.78,42.79,42.75,42.76,192082.0,42.0472,42.057,42.0177,42.0275,192082.0
2024-11-27 14:50:00,42.75,42.75,42.7,42.72,151350.0,42.0177,42.0177,41.9685,41.9882,151350.0
2024-11-27 15:00:00,42.72,42.73,42.63,42.64,192597.0,41.9882,41.998,41.8997,41.9096,192597.0
2024-11-27 15:10:00,42.63,42.68,42.62,42.66,145784.0,41.8997,41.9489,41.8899,41.9292,145784.0
2024-11-27 15:20:00,42.66,42.68,42.64,42.68,207681.0,41.9292,41.9489,41.9096,41.9489,207681.0
2024-11-27 15:30:00,42.68,42.69,42.63,42.65,252558.0,41.9489,41.9587,41.8997,41.9194,252558.0
2024-11-27 15:40:00,42.65,42.65,42.59,42.61,347831.0,41.9194,41.9194,41.8604,41.8801,347831.0
2024-11-27 15:50:00,42.61,42.62,42.53,42.55,1779741.0,41.8801,41.8899,41.8014,41.8211,1779741.0
2024-11-29 09:30:00,42.52,42.91,42.42,42.8,519856.0,41.7916,42.1749,41.6933,42.0668,519856.0
2024-11-29 09:40:00,42.8,42.82,42.68,42.73,253263.0,42.0668,42.0865,41.9489,41.998,253263.0
2024-11-29 09:50:00,42.73,42.92,42.72,42.86,280489.0,41.998,42.1848,41.9882,42.1258,280489.0
2024-11-29 10:00:00,42.86,42.99,42.86,42.96,185511.0,42.1258,42.2536,42.1258,42.2241,185511.0
2024-11-29 10:10:00,42.95,43.04,42.95,43.0,269421.0,42.2142,42.3027,42.2142,42.2634,269421.0
2024-11-29 10:20:00,43.0,43.07,42.99,43.02,255834.0,42.2634,42.3322,42.2536,42.283,255834.0
2024-11-29 10:30:00,43.02,43.06,42.98,42.99,156359.0,42.283,42.3224,42.2437,42.2536,156359.0
2024-11-29 10:40:00,42.99,43.04,42.95,43.02,223695.0,42.2536,42.3027,42.2142,42.283,223695.0
2024-11-29 10:50:00,43.02,43.05,43.0,43.03,170936.0,42.283,42.3125,42.2634,42.2929,170936.0
2024-11-29 11:00:00,43.03,43.12,43.03,43.09,145570.0,42.2929,42.3813,42.2929,42.3518,145570.0
2024-11-29 11:10:00,43.1,43.14,43.07,43.07,193708.0,42.3617,42.401,42.3322,42.3322,193708.0
2024-11-29 11:20:00,43.08,43.12,43.07,43.1,155542.0,42.342,42.3813,42.3322,42.3617,155542.0
2024-11-29 11:30:00,43.11,43.14,43.09,43.12,192051.0,42.3715,42.401,42.3518,42.3813,192051.0
2024-11-29 11:40:00,43.12,43.19,43.12,43.17,153922.0,42.3813,42.4501,42.3813,42.4305,153922.0
2024-11-29 11:50:00,43.18,43.23,43.17,43.19,291543.0,42.4403,42.4894,42.4305,42.4501,291543.0
2024-11-29 12:00:00,43.19,43.26,43.17,43.23,201282.0,42.4501,42.5189,42.4305,42.4894,201282.0
2024-11-29 12:10:00,43.23,43.27,43.22,43.23,195234.0,42.4894,42.5288,42.4796,42.4894,195234.0
2024-11-29 12:20:00,43.23,43.24,43.16,43.22,188956.0,42.4894,42.4993,42.4206,42.4796,188956.0
2024-11-29 12:30:00,43.22,43.22,43.17,43.18,252119.0,42.4796,42.4796,42.4305,42.4403,252119.0
2024-11-29 12:40:00,43.18,43.21,43.13,43.2,250452.0,42.4403,42.4698,42.3912,42.46,250452.0
2024-11-29 12:50:00,43.21,43.24,43.13,43.2,785054.0,42.4698,42.4993,42.3912,42.46,785054.0
2024-12-02 09:30:00,43.03,43.15,42.68,42.79,428782.0,42.2929,42.4108,41.9489,42.057,428782.0
2024-12-02 09:40:00,42.78,42.91,42.77,42.87,188000.0,42.0472,42.1749,42.0373,42.1356,188000.0
2024-12-02 09:50:00,42.87,42.87,42.73,42.81,245448.0,42.1356,42.1356,41.998,42.0766,245448.0
2024-12-02 10:00:00,42.81,42.83,42.76,42.83,189418.0,42.0766,42.0963,42.0275,42.0963,189418.0
2024-12-02 10:10:00,42.82,42.84,42.71,42.73,197499.0,42.0865,42.1061,41.9784,41.998,197499.0
2024-12-02 10:20:00,42.73,42.86,42.72,42.86,211898.0,41.998,42.1258,41.9882,42.1258,211898.0
2024-12-02 10:30:00,42.85,42.94,42.83,42.94,162757.0,42.116,42.2044,42.0963,42.2044,162757.0
2024-12-02 10:40:00,42.94,42.99,42.91,42.92,150768.0,42.2044,42.2536,42.1749,42.1848,150768.0
2024-12-02 10:50:00,42.93,42.93,42.87,42.9,113643.0,42.1946,42.1946,42.1356,42.1651,113643.0
2024-12-02 11:00:00,42.89,42.96,42.86,42.95,139234.0,42.1553,42.2241,42.1258,42.2142,139234.0
2024-12-02 11:10:00,42.95,43.02,42.95,42.96,153072.0,42.2142,42.283,42.2142,42.2241,153072.0
2024-12-02 11:20:00,42.97,42.99,42.95,42.96,112654.0,42.2339,42.2536,42.2142,42.2241,112654.0
2024-12-02 11:30:00,42.96,43.01,42.94,43.01,162374.0,42.2241,42.2732,42.2044,42.2732,162374.0
2024-12-02 11:40:00,43.02,43.08,43.0,43.07,109753.0,42.283,42.342,42.2634,42.3322,109753.0
2024-12-02 11:50:00,43.06,43.12,43.03,43.09,146313.0,42.3224,42.3813,42.2929,42.3518,146313.0
2024-12-02 12:00:00,43.1,43.11,43.06,43.09,123279.0,42.3617,42.3715,42.3224,42.3518,123279.0
2024-12-02 12:10:00,43.09,43.1,43.06,43.09,148136.0,42.3518,42.3617,42.3224,42.3518,148136.0
2024-12-02 12:20:00,43.1,43.14,43.07,43.09,223781.0,42.3617,42.401,42.3322,42.3518,223781.0
2024-12-02 12:30:00,43.09,43.18,43.08,43.16,154327.0,42.3518,42.4403,42.342,42.4206,154327.0
2024-12-02 12:40:00,43.16,43.19,43.16,43.18,114435.0,42.4206,42.4501,42.4206,42.4403,114435.0
2024-12-02 12:50:00,43.19,43.21,43.14,43.15,122288.0,42.4501,42.4698,42.401,42.4108,122288.0
2024-12-02 13:00:00,43.16,43.18,43.15,43.18,69852.0,42.4206,42.4403,42.4108,42.4403,69852.0
2024-12-02 13:10:00,43.17,43.19,43.12,43.13,133429.0,42.4305,42.4501,42.3813,42.3912,133429.0
2024-12-02 13:20:00,43.12,43.15,43.11,43.13,163313.0,42.3813,42.4108,42.3715,42.3912,163313.0
2024-12-02 13:30:00,43.13,43.14,43.1,43.12,130785.0,42.3912,42.401,42.3617,42.3813,130785.0
2024-12-02 13:40:00,43.12,43.14,43.09,43.11,119006.0,42.3813,42.401,42.3518,42.3715,119006.0
2024-12-02 13:50:00,43.11,43.12,43.08,43.11,124894.0,42.3715,42.3813,42.342,42.3715,124894.0
2024-12-02 14:00:00,43.11,43.12,43.07,43.08,117118.0,42.3715,42.3813,42.3322,42.342,117118.0
2024-12-02 14:10:00,43.08,43.09,43.04,43.06,138403.0,42.342,42.3518,42.3027,42.3224,138403.0
2024-12-02 14:20:00,43.06,43.07,43.03,43.05,109700.0,42.3224,42.3322,42.2929,42.3125,109700.0
2024-12-02 14:30:00,43.04,43.09,43.04,43.08,93361.0,42.3027,42.3518,42.3027,42.342,93361.0
2024-12-02 14:40:00,43.08,43.12,43.07,43.12,147862.0,42.342,42.3813,42.3322,42.3813,147862.0
2024-12-02 14:50:00,43.12,43.12,42.97,43.0,271776.0,42.3813,42.3813,42.2339,42.2634,271776.0
2024-12-02 15:00:00,42.99,43.06,42.96,43.04,177575.0,42.2536,42.3224,42.2241,42.3027,177575.0
2024-12-02 15:10:00,43.05,43.08,43.04,43.05,144390.0,42.3125,42.342,42.3027,42.3125,144390.0
2024-12-02 15:20:00,43.05,43.1,43.05,43.09,150587.0,42.3125,42.3617,42.3125,42.3518,150587.0
2024-12-02 15:30:00,43.09,43.16,43.09,43.15,200686.0,42.3518,42.4206,42.3518,42.4108,200686.0
2024-12-02 15:40:00,43.16,43.18,43.14,43.18,276482.0,42.4206,42.4403,42.401,42.4403,276482.0
2024-12-02 15:50:00,43.18,43.31,43.13,43.28,1817390.0,42.4403,42.5681,42.3912,42.5386,1817390.0
2024-12-03 09:30:00,43.22,43.45,42.89,42.95,472432.0,42.4796,42.7057,42.1553,42.2142,472432.0
2024-12-03 09:40:00,42.96,43.08,42.86,43.07,318511.0,42.2241,42.342,42.1258,42.3322,318511.0
2024-12-03 09:50:00,43.07,43.17,43.05,43.16,269604.0,42.3322,42.4305,42.3125,42.4206,269604.0
2024-12-03 10:00:00,43.16,43.31,43.15,43.27,309264.0,42.4206,42.5681,42.4108,42.5288,309264.0
2024-12-03 10:10:00,43.26,43.27,43.13,43.16,226866.0,42.5189,42.5288,42.3912,42.4206,226866.0
2024-12-03 10:20:00,43.15,43.19,43.1,43.18,277114.0,42.4108,42.4501,42.3617,42.4403,277114.0
2024-12-03 10:30:00,43.18,43.24,43.15,43.21,194811.0,42.4403,42.4993,42.4108,42.4698,194811.0
2024-12-03 10:40:00,43.2,43.21,43.06,43.08,155616.0,42.46,42.4698,42.3224,42.342,155616.0
2024-12-03 10:50:00,43.08,43.13,43.07,43.1,156180.0,42.342,42.3912,42.3322,42.3617,156180.0
2024-12-03 11:00:00,43.1,43.12,42.98,42.98,155856.0,42.3617,42.3813,42.2437,42.2437,155856.0
2024-12-03 11:10:00,42.98,43.04,42.96,43.01,149622.0,42.2437,42.3027,42.2241,42.2732,149622.0
2024-12-03 11:20:00,43.01,43.03,42.98,43.02,170733.0,42.2732,42.2929,42.2437,42.283,170733.0
2024-12-03 11:30:00,43.02,43.08,42.99,42.99,197401.0,42.283,42.342,42.2536,42.2536,197401.0
2024-12-03 11:40:00,43.0,43.01,42.95,42.98,142013.0,42.2634,42.2732,42.2142,42.2437,142013.0
2024-12-03 11:50:00,42.98,43.06,42.97,43.05,178523.0,42.2437,42.3224,42.2339,42.3125,178523.0
2024-12-03 12:00:00,43.05,43.11,43.04,43.05,240144.0,42.3125,42.3715,42.3027,42.3125,240144.0
2024-12-03 12:10:00,43.05,43.08,43.03,43.05,132295.0,42.3125,42.342,42.2929,42.3125,132295.0
2024-12-03 12:20:00,43.04,43.06,43.04,43.05,54973.0,42.3027,42.3224,42.3027,42.3125,54973.0
2024-12-03 12:30:00,43.05,43.06,42.97,42.99,131250.0,42.3125,42.3224,42.2339,42.2536,131250.0
2024-12-03 12:40:00,42.99,43.04,42.98,43.04,120236.0,42.2536,42.3027,42.2437,42.3027,120236.0
2024-12-03 12:50:00,43.04,43.09,43.03,43.09,98342.0,42.3027,42.3518,42.2929,42.3518,98342.0
2024-12-03 13:00:00,43.09,43.09,43.05,43.05,137999.0,42.3518,42.3518,42.3125,42.3125,137999.0
2024-12-03 13:10:00,43.05,43.07,43.03,43.04,110789.0,42.3125,42.3322,42.2929,42.3027,110789.0
2024-12-03 13:20:00,43.04,43.05,43.0,43.05,130466.0,42.3027,42.3125,42.2634,42.3125,130466.0
2024-12-03 13:30:00,43.04,43.05,43.0,43.0,123704.0,42.3027,42.3125,42.2634,42.2634,123704.0
2024-12-03 13:40:00,43.01,43.01,42.97,43.0,92062.0,42.2732,42.2732,42.2339,42.2634,92062.0
2024-12-03 13:50:00,43.0,43.01,42.99,43.01,64937.0,42.2634,42.2732,42.2536,42.2732,64937.0
2024-12-03 14:00:00,43.01,43.05,42.96,43.0,293422.0,42.2732,42.3125,42.2241,42.2634,293422.0
2024-12-03 14:10:00,43.0,43.0,42.96,43.0,222515.0,42.2634,42.2634,42.2241,42.2634,222515.0
2024-12-03 14:20:00,43.0,43.01,42.98,42.99,137075.0,42.2634,42.2732,42.2437,42.2536,137075.0
2024-12-03 14:30:00,43.0,43.01,42.98,42.98,116029.0,42.2634,42.2732,42.2437,42.2437,116029.0
2024-12-03 14:40:00,42.98,42.99,42.94,42.95,172615.0,42.2437,42.2536,42.2044,42.2142,172615.0
2024-12-03 14:50:00,42.95,42.96,42.92,42.92,182420.0,42.2142,42.2241,42.1848,42.1848,182420.0
2024-12-03 15:00:00,42.92,42.93,42.84,42.88,201007.0,42.1848,42.1946,42.1061,42.1454,201007.0
2024-12-03 15:10:00,42.88,42.92,42.86,42.88,275976.0,42.1454,42.1848,42.1258,42.1454,275976.0
2024-12-03 15:20:00,42.89,42.89,42.83,42.87,286050.0,42.1553,42.1553,42.0963,42.1356,286050.0
2024-12-03 15:30:00,42.86,42.9,42.86,42.88,369081.0,42.1258,42.1651,42.1258,42.1454,369081.0
2024-12-03 15:40:00,42.88,42.89,42.83,42.87,369457.0,42.1454,42.1553,42.0963,42.1356,369457.0
2024-12-03 15:50:00,42.87,42.95,42.82,42.84,1885934.0,42.1356,42.2142,42.0865,42.1061,1885934.0
2024-12-04 09:30:00,42.68,42.98,42.51,42.79,440785.0,41.9489,42.2437,41.7818,42.057,440785.0
2024-12-04 09:40:00,42.8,42.82,42.68,42.68,119637.0,42.0668,42.0865,41.9489,41.9489,119637.0
2024-12-04 09:50:00,42.66,42.67,42.61,42.66,105136.0,41.9292,41.939,41.8801,41.9292,105136.0
2024-12-04 10:00:00,42.66,42.71,42.52,42.56,203424.0,41.9292,41.9784,41.7916,41.8309,203424.0
2024-12-04 10:10:00,42.56,42.59,42.51,42.54,124657.0,41.8309,41.8604,41.7818,41.8113,124657.0
2024-12-04 10:20:00,42.54,42.65,42.52,42.59,123584.0,41.8113,41.9194,41.7916,41.8604,123584.0
2024-12-04 10:30:00,42.6,42.65,42.57,42.63,119969.0,41.8702,41.9194,41.8408,41.8997,119969.0
2024-12-04 10:40:00,42.63,42.68,42.57,42.59,159605.0,41.8997,41.9489,41.8408,41.8604,159605.0
2024-12-04 10:50:00,42.59,42.61,42.54,42.6,126080.0,41.8604,41.8801,41.8113,41.8702,126080.0
2024-12-04 11:00:00,42.61,42.66,42.59,42.64,93132.0,41.8801,41.9292,41.8604,41.9096,93132.0
2024-12-04 11:10:00,42.63,42.67,42.59,42.63,137288.0,41.8997,41.939,41.8604,41.8997,137288.0
2024-12-04 11:20:00,42.63,42.68,42.61,42.62,101516.0,41.8997,41.9489,41.8801,41.8899,101516.0
2024-12-04 11:30:00,42.62,42.66,42.58,42.59,101974.0,41.8899,41.9292,41.8506,41.8604,101974.0
2024-12-04 11:40:00,42.59,42.61,42.55,42.55,114836.0,41.8604,41.8801,41.8211,41.8211,114836.0
2024-12-04 11:50:00,42.55,42.58,42.55,42.58,74958.0,41.8211,41.8506,41.8211,41.8506,74958.0
2024-12-04 12:00:00,42.58,42.58,42.51,42.54,119941.0,41.8506,41.8506,41.7818,41.8113,119941.0
2024-12-04 12:10:00,42.54,42.57,42.51,42.52,127477.0,41.8113,41.8408,41.7818,41.7916,127477.0
2024-12-04 12:20:00,42.52,42.53,42.48,42.49,192376.0,41.7916,41.8014,41.7523,41.7621,192376.0
2024-12-04 12:30:00,42.5,42.53,42.46,42.5,170656.0,41.7719,41.8014,41.7326,41.7719,170656.0
2024-12-04 12:40:00,42.51,42.53,42.49,42.52,89457.0,41.7818,41.8014,41.7621,41.7916,89457.0
2024-12-04 12:50:00,42.53,42.58,42.52,42.57,205065.0,41.8014,41.8506,41.7916,41.8408,205065.0
2024-12-04 13:00:00,42.57,42.58,42.53,42.54,76283.0,41.8408,41.8506,41.8014,41.8113,76283.0
2024-12-04 13:10:00,42.54,42.56,42.5,42.52,350609.0,41.8113,41.8309,41.7719,41.7916,350609.0
2024-12-04 13:20:00,42.52,42.54,42.48,42.48,95240.0,41.7916,41.8113,41.7523,41.7523,95240.0
2024-12-04 13:30:00,42.48,42.49,42.4,42.46,138566.0,41.7523,41.7621,41.6737,41.7326,138566.0
2024-12-04 13:40:00,42.46,42.48,42.42,42.46,101435.0,41.7326,41.7523,41.6933,41.7326,101435.0
2024-12-04 13:50:00,42.47,42.48,42.39,42.4,137270.0,41.7425,41.7523,41.6638,41.6737,137270.0
2024-12-04 14:00:00,42.4,42.45,42.38,42.44,257049.0,41.6737,41.7228,41.654,41.713,257049.0
2024-12-04 14:10:00,42.44,42.5,42.43,42.48,242259.0,41.713,41.7719,41.7031,41.7523,242259.0
2024-12-04 14:20:00,42.48,42.53,42.44,42.52,163446.0,41.7523,41.8014,41.713,41.7916,163446.0
2024-12-04 14:30:00,42.52,42.53,42.5,42.52,157391.0,41.7916,41.8014,41.7719,41.7916,157391.0
2024-12-04 14:40:00,42.52,42.54,42.5,42.51,167518.0,41.7916,41.8113,41.7719,41.7818,167518.0
2024-12-04 14:50:00,42.51,42.56,42.47,42.56,137811.0,41.7818,41.8309,41.7425,41.8309,137811.0
2024-12-04 15:00:00,42.55,42.64,42.55,42.63,154616.0,41.8211,41.9096,41.8211,41.8997,154616.0
2024-12-04 15:10:00,42.64,42.68,42.62,42.68,147264.0,41.9096,41.9489,41.8899,41.9489,147264.0
2024-12-04 15:20:00,42.67,42.71,42.67,42.71,206593.0,41.939,41.9784,41.939,41.9784,206593.0
2024-12-04 15:30:00,42.71,42.71,42.68,42.71,533060.0,41.9784,41.9784,41.9489,41.9784,533060.0
2024-12-04 15:40:00,42.71,42.71,42.64,42.66,295310.0,41.9784,41.9784,41.9096,41.9292,295310.0
2024-12-04 15:50:00,42.66,42.71,42.51,42.53,1447298.0,41.9292,41.9784,41.7818,41.8014,1447298.0
2024-12-05 09:30:00,42.61,42.97,42.5,42.63,602591.0,41.8801,42.2339,41.7719,41.8997,602591.0
2024-12-05 09:40:00,42.63,42.69,42.55,42.6,186568.0,41.8997,41.9587,41.8211,41.8702,186568.0
2024-12-05 09:50:00,42.6,42.68,42.53,42.68,149465.0,41.8702,41.9489,41.8014,41.9489,149465.0
2024-12-05 10:00:00,42.67,42.68,42.55,42.55,266502.0,41.939,41.9489,41.8211,41.8211,266502.0
2024-12-05 10:10:00,42.55,42.58,42.53,42.53,164414.0,41.8211,41.8506,41.8014,41.8014,164414.0
2024-12-05 10:20:00,42.54,42.6,42.47,42.48,166014.0,41.8113,41.8702,41.7425,41.7523,166014.0
2024-12-05 10:30:00,42.48,42.57,42.46,42.55,146041.0,41.7523,41.8408,41.7326,41.8211,146041.0
2024-12-05 10:40:00,42.55,42.65,42.54,42.61,266633.0,41.8211,41.9194,41.8113,41.8801,266633.0
2024-12-05 10:50:00,42.61,42.64,42.56,42.59,116908.0,41.8801,41.9096,41.8309,41.8604,116908.0
2024-12-05 11:00:00,42.59,42.59,42.55,42.59,185567.0,41.8604,41.8604,41.8211,41.8604,185567.0
2024-12-05 11:10:00,42.59,42.59,42.52,42.57,250698.0,41.8604,41.8604,41.7916,41.8408,250698.0
2024-12-05 11:20:00,42.58,42.71,42.55,42.7,231755.0,41.8506,41.9784,41.8211,41.9685,231755.0
2024-12-05 11:30:00,42.7,42.77,42.67,42.7,154403.0,41.9685,42.0373,41.939,41.9685,154403.0
2024-12-05 11:40:00,42.7,42.72,42.66,42.7,183117.0,41.9685,41.9882,41.9292,41.9685,183117.0
2024-12-05 11:50:00,42.71,42.75,42.67,42.71,192708.0,41.9784,42.0177,41.939,41.9784,192708.0
2024-12-05 12:00:00,42.71,42.74,42.69,42.73,316495.0,41.9784,42.0078,41.9587,41.998,316495.0
2024-12-05 12:10:00,42.73,42.77,42.7,42.73,136929.0,41.998,42.0373,41.9685,41.998,136929.0
2024-12-05 12:20:00,42.73,42.77,42.72,42.76,151055.0,41.998,42.0373,41.9882,42.0275,151055.0
2024-12-05 12:30:00,42.76,42.78,42.75,42.77,136535.0,42.0275,42.0472,42.0177,42.0373,136535.0
2024-12-05 12:40:00,42.77,42.77,42.75,42.75,71267.0,42.0373,42.0373,42.0177,42.0177,71267.0
2024-12-05 12:50:00,42.75,42.85,42.72,42.84,213891.0,42.0177,42.116,41.9882,42.1061,213891.0
2024-12-05 13:00:00,42.84,42.85,42.8,42.82,81936.0,42.1061,42.116,42.0668,42.0865,81936.0
2024-12-05 13:10:00,42.81,42.85,42.81,42.84,89304.0,42.0766,42.116,42.0766,42.1061,89304.0
2024-12-05 13:20:00,42.84,42.89,42.78,42.89,195696.0,42.1061,42.1553,42.0472,42.1553,195696.0
2024-12-05 13:30:00,42.89,42.9,42.87,42.88,167939.0,42.1553,42.1651,42.1356,42.1454,167939.0
2024-12-05 13:40:00,42.88,42.93,42.86,42.9,264073.0,42.1454,42.1946,42.1258,42.1651,264073.0
2024-12-05 13:50:00,42.89,42.97,42.88,42.97,170784.0,42.1553,42.2339,42.1454,42.2339,170784.0
2024-12-05 14:00:00,42.97,42.98,42.93,42.94,229334.0,42.2339,42.2437,42.1946,42.2044,229334.0
2024-12-05 14:10:00,42.94,42.95,42.88,42.89,115474.0,42.2044,42.2142,42.1454,42.1553,115474.0
2024-12-05 14:20:00,42.88,42.94,42.82,42.83,169743.0,42.1454,42.2044,42.0865,42.0963,169743.0
2024-12-05 14:30:00,42.82,42.83,42.75,42.77,177579.0,42.0865,42.0963,42.0177,42.0373,177579.0
2024-12-05 14:40:00,42.77,42.78,42.74,42.78,103999.0,42.0373,42.0472,42.0078,42.0472,103999.0
2024-12-05 14:50:00,42.77,42.81,42.76,42.79,122898.0,42.0373,42.0766,42.0275,42.057,122898.0
2024-12-05 15:00:00,42.79,42.82,42.76,42.82,143299.0,42.057,42.0865,42.0275,42.0865,143299.0
2024-12-05 15:10:00,42.82,42.82,42.78,42.8,120033.0,42.0865,42.0865,42.0472,42.0668,120033.0
2024-12-05 15:20:00,42.81,42.87,42.79,42.86,211944.0,42.0766,42.1356,42.057,42.1258,211944.0
2024-12-05 15:30:00,42.87,42.93,42.85,42.91,273228.0,42.1356,42.1946,42.116,42.1749,273228.0
2024-12-05 15:40:00,42.91,42.92,42.87,42.88,175827.0,42.1749,42.1848,42.1356,42.1454,175827.0
2024-12-05 15:50:00,42.87,42.88,42.77,42.81,1279095.0,42.1356,42.1454,42.0373,42.0766,1279095.0
2024-12-06 09:30:00,42.75,43.0,42.73,42.99,320134.0,42.0177,42.2634,41.998,42.2536,320134.0
2024-12-06 09:40:00,42.99,43.01,42.83,42.84,127853.0,42.2536,42.2732,42.0963,42.1061,127853.0
2024-12-06 09:50:00,42.85,42.86,42.73,42.83,134298.0,42.116,42.1258,41.998,42.0963,134298.0
2024-12-06 10:00:00,42.82,42.86,42.75,42.84,143804.0,42.0865,42.1258,42.0177,42.1061,143804.0
2024-12-06 10:10:00,42.83,42.88,42.8,42.88,145335.0,42.0963,42.1454,42.0668,42.1454,145335.0
2024-12-06 10:20:00,42.88,43.0,42.85,42.97,147976.0,42.1454,42.2634,42.116,42.2339,147976.0
2024-12-06 10:30:00,42.97,43.0,42.94,42.95,158975.0,42.2339,42.2634,42.2044,42.2142,158975.0
2024-12-06 10:40:00,42.96,42.97,42.9,42.97,127867.0,42.2241,42.2339,42.1651,42.2339,127867.0
2024-12-06 10:50:00,42.96,42.99,42.93,42.98,152274.0,42.2241,42.2536,42.1946,42.2437,152274.0
2024-12-06 11:00:00,42.98,43.1,42.98,43.07,151678.0,42.2437,42.3617,42.2437,42.3322,151678.0
2024-12-06 11:10:00,43.07,43.1,43.04,43.09,147786.0,42.3322,42.3617,42.3027,42.3518,147786.0
2024-12-06 11:20:00,43.09,43.09,43.0,43.04,126449.0,42.3518,42.3518,42.2634,42.3027,126449.0
2024-12-06 11:30:00,43.04,43.09,43.03,43.07,139783.0,42.3027,42.3518,42.2929,42.3322,139783.0
2024-12-06 11:40:00,43.08,43.08,43.02,43.05,56129.0,42.342,42.342,42.283,42.3125,56129.0
2024-12-06 11:50:00,43.05,43.07,43.02,43.04,100643.0,42.3125,42.3322,42.283,42.3027,100643.0
2024-12-06 12:00:00,43.03,43.04,42.95,42.98,119992.0,42.2929,42.3027,42.2142,42.2437,119992.0
2024-12-06 12:10:00,42.98,43.06,42.97,43.04,160224.0,42.2437,42.3224,42.2339,42.3027,160224.0
2024-12-06 12:20:00,43.04,43.09,43.04,43.05,123422.0,42.3027,42.3518,42.3027,42.3125,123422.0
2024-12-06 12:30:00,43.04,43.06,42.99,43.01,99749.0,42.3027,42.3224,42.2536,42.2732,99749.0
2024-12-06 12:40:00,43.0,43.05,42.98,43.05,117045.0,42.2634,42.3125,42.2437,42.3125,117045.0
2024-12-06 12:50:00,43.05,43.09,43.04,43.08,90316.0,42.3125,42.3518,42.3027,42.342,90316.0
2024-12-06 13:00:00,43.08,43.17,43.07,43.16,91455.0,42.342,42.4305,42.3322,42.4206,91455.0
2024-12-06 13:10:00,43.16,43.18,43.12,43.13,168412.0,42.4206,42.4403,42.3813,42.3912,168412.0
2024-12-06 13:20:00,43.12,43.13,43.04,43.04,153015.0,42.3813,42.3912,42.3027,42.3027,153015.0
2024-12-06 13:30:00,43.04,43.05,42.99,43.03,150707.0,42.3027,42.3125,42.2536,42.2929,150707.0
2024-12-06 13:40:00,43.03,43.04,43.0,43.01,66125.0,42.2929,42.3027,42.2634,42.2732,66125.0
2024-12-06 13:50:00,43.01,43.05,42.95,43.02,271801.0,42.2732,42.3125,42.2142,42.283,271801.0
2024-12-06 14:00:00,43.02,43.03,42.99,43.0,169975.0,42.283,42.2929,42.2536,42.2634,169975.0
2024-12-06 14:10:00,43.0,43.01,42.96,42.98,172938.0,42.2634,42.2732,42.2241,42.2437,172938.0
2024-12-06 14:20:00,42.97,43.0,42.9,42.9,272923.0,42.2339,42.2634,42.1651,42.1651,272923.0
2024-12-06 14:30:00,42.91,42.93,42.88,42.93,84982.0,42.1749,42.1946,42.1454,42.1946,84982.0
2024-12-06 14:40:00,42.93,42.99,42.92,42.94,247081.0,42.1946,42.2536,42.1848,42.2044,247081.0
2024-12-06 14:50:00,42.95,43.03,42.95,42.96,136179.0,42.2142,42.2929,42.2142,42.2241,136179.0
2024-12-06 15:00:00,42.96,43.0,42.95,43.0,218384.0,42.2241,42.2634,42.2142,42.2634,218384.0
2024-12-06 15:10:00,42.99,43.07,42.99,43.05,182779.0,42.2536,42.3322,42.2536,42.3125,182779.0
2024-12-06 15:20:00,43.05,43.12,43.02,43.11,273297.0,42.3125,42.3813,42.283,42.3715,273297.0
2024-12-06 15:30:00,43.11,43.14,43.07,43.08,258532.0,42.3715,42.401,42.3322,42.342,258532.0
2024-12-06 15:40:00,43.08,43.11,43.05,43.09,320622.0,42.342,42.3715,42.3125,42.3518,320622.0
2024-12-06 15:50:00,43.09,43.19,43.08,43.14,1547018.0,42.3518,42.4501,42.342,42.401,1547018.0
2024-12-09 09:30:00,43.21,43.3,42.07,42.09,1152328.0,42.4698,42.5582,41.3493,41.369,1152328.0
2024-12-09 09:40:00,42.09,42.58,41.91,42.48,498938.0,41.369,41.8506,41.1921,41.7523,498938.0
2024-12-09 09:50:00,42.48,42.63,40.04,40.6,3757603.0,41.7523,41.8997,39.3541,39.9045,3757603.0
2024-12-09 10:00:00,40.6,40.93,40.5,40.92,1145575.0,39.9045,40.2288,39.8062,40.219,1145575.0
2024-12-09 10:10:00,40.92,41.0,40.63,40.72,842981.0,40.219,40.2976,39.934,40.0224,842981.0
2024-12-09 10:20:00,40.72,40.85,40.22,40.25,636039.0,40.0224,40.1502,39.531,39.5605,636039.0
2024-12-09 10:30:00,40.25,40.56,40.17,40.44,605770.0,39.5605,39.8652,39.4819,39.7472,605770.0
2024-12-09 10:40:00,40.45,40.51,40.31,40.34,379725.0,39.7571,39.816,39.6195,39.649,379725.0
2024-12-09 10:50:00,40.34,40.43,40.18,40.31,781461.0,39.649,39.7374,39.4917,39.6195,781461.0
2024-12-09 11:00:00,40.3,40.37,40.13,40.19,714402.0,39.6096,39.6784,39.4425,39.5015,714402.0
2024-12-09 11:10:00,40.2,40.21,39.83,39.89,701113.0,39.5114,39.5212,39.1477,39.2067,701113.0
2024-12-09 11:20:00,39.9,39.96,39.8,39.87,446646.0,39.2165,39.2755,39.1182,39.187,446646.0
2024-12-09 11:30:00,39.87,39.9,39.53,39.54,675235.0,39.187,39.2165,38.8528,38.8627,675235.0
2024-12-09 11:40:00,39.55,39.68,39.48,39.62,648423.0,38.8725,39.0003,38.8037,38.9413,648423.0
2024-12-09 11:50:00,39.62,39.7,39.54,39.55,937898.0,38.9413,39.0199,38.8627,38.8725,937898.0
2024-12-09 12:00:00,39.55,39.58,39.16,39.19,856570.0,38.8725,38.902,38.4892,38.5187,856570.0
2024-12-09 12:10:00,39.19,39.21,38.95,38.97,740750.0,38.5187,38.5383,38.2828,38.3024,740750.0
2024-12-09 12:20:00,38.97,39.24,38.96,39.23,965869.0,38.3024,38.5678,38.2926,38.558,965869.0
2024-12-09 12:30:00,39.24,39.34,38.97,39.02,656609.0,38.5678,38.6661,38.3024,38.3516,656609.0
2024-12-09 12:40:00,39.01,39.02,38.86,38.9,914689.0,38.3417,38.3516,38.1943,38.2336,914689.0
2024-12-09 12:50:00,38.89,38.95,38.77,38.88,766407.0,38.2238,38.2828,38.1058,38.214,766407.0
2024-12-09 13:00:00,38.88,39.02,38.76,39.02,665818.0,38.214,38.3516,38.096,38.3516,665818.0
2024-12-09 13:10:00,39.02,39.3,39.01,39.09,719184.0,38.3516,38.6268,38.3417,38.4204,719184.0
2024-12-09 13:20:00,39.09,39.21,39.07,39.14,733267.0,38.4204,38.5383,38.4007,38.4695,733267.0
2024-12-09 13:30:00,39.14,39.24,39.06,39.14,678978.0,38.4695,38.5678,38.3909,38.4695,678978.0
2024-12-09 13:40:00,39.13,39.31,39.13,39.26,819928.0,38.4597,38.6366,38.4597,38.5875,819928.0
2024-12-09 13:50:00,39.27,39.46,39.26,39.27,819499.0,38.5973,38.784,38.5875,38.5973,819499.0
2024-12-09 14:00:00,39.27,39.28,39.11,39.19,610803.0,38.5973,38.6071,38.44,38.5187,610803.0
2024-12-09 14:10:00,39.19,39.2,39.06,39.07,513287.0,38.5187,38.5285,38.3909,38.4007,513287.0
2024-12-09 14:20:00,39.07,39.17,39.05,39.09,1010853.0,38.4007,38.499,38.3811,38.4204,1010853.0
2024-12-09 14:30:00,39.1,39.49,39.1,39.31,1134076.0,38.4302,38.8135,38.4302,38.6366,1134076.0
2024-12-09 14:40:00,39.32,39.32,39.22,39.24,875956.0,38.6464,38.6464,38.5481,38.5678,875956.0
2024-12-09 14:50:00,39.23,39.35,39.22,39.25,438157.0,38.558,38.6759,38.5481,38.5776,438157.0
2024-12-09 15:00:00,39.25,39.26,39.12,39.22,654734.0,38.5776,38.5875,38.4499,38.5481,654734.0
2024-12-09 15:10:00,39.21,39.23,39.18,39.22,1269622.0,38.5383,38.558,38.5088,38.5481,1269622.0
2024-12-09 15:20:00,39.23,39.31,39.22,39.25,1147820.0,38.558,38.6366,38.5481,38.5776,1147820.0
2024-12-09 15:30:00,39.25,39.47,39.24,39.36,1103144.0,38.5776,38.7939,38.5678,38.6857,1103144.0
2024-12-09 15:40:00,39.36,39.38,39.12,39.2,1132398.0,38.6857,38.7054,38.4499,38.5285,1132398.0
2024-12-09 15:50:00,39.18,39.23,39.01,39.06,2978820.0,38.5088,38.558,38.3417,38.3909,2978820.0
2024-12-10 09:30:00,39.07,39.49,38.62,38.64,1552326.0,38.4007,38.8135,37.9584,37.9781,1552326.0
2024-12-10 09:40:00,38.65,38.86,38.53,38.83,536428.0,37.9879,38.1943,37.87,38.1648,536428.0
2024-12-10 09:50:00,38.82,38.84,38.53,38.68,588648.0,38.155,38.1746,37.87,38.0174,588648.0
2024-12-10 10:00:00,38.68,39.22,38.67,39.11,1256518.0,38.0174,38.5481,38.0076,38.44,1256518.0
2024-12-10 10:10:00,39.1,39.29,39.08,39.12,740691.0,38.4302,38.6169,38.4105,38.4499,740691.0
2024-12-10 10:20:00,39.12,39.36,39.11,39.21,519741.0,38.4499,38.6857,38.44,38.5383,519741.0
2024-12-10 10:30:00,39.21,39.3,39.15,39.27,414486.0,38.5383,38.6268,38.4793,38.5973,414486.0
2024-12-10 10:40:00,39.27,39.42,39.2,39.41,663204.0,38.5973,38.7447,38.5285,38.7349,663204.0
2024-12-10 10:50:00,39.41,39.57,39.38,39.52,646559.0,38.7349,38.8921,38.7054,38.843,646559.0
2024-12-10 11:00:00,39.52,39.73,39.43,39.72,1098725.0,38.843,39.0494,38.7545,39.0396,1098725.0
2024-12-10 11:10:00,39.73,39.78,39.58,39.74,845885.0,39.0494,39.0985,38.902,39.0592,845885.0
2024-12-10 11:20:00,39.74,39.76,39.46,39.59,1215502.0,39.0592,39.0789,38.784,38.9118,1215502.0
2024-12-10 11:30:00,39.59,39.72,39.55,39.59,445360.0,38.9118,39.0396,38.8725,38.9118,445360.0
2024-12-10 11:40:00,39.59,39.79,39.51,39.79,457147.0,38.9118,39.1084,38.8332,39.1084,457147.0
2024-12-10 11:50:00,39.78,39.78,39.59,39.61,308971.0,39.0985,39.0985,38.9118,38.9315,308971.0
2024-12-10 12:00:00,39.61,39.67,39.58,39.62,396814.0,38.9315,38.9904,38.902,38.9413,396814.0
2024-12-10 12:10:00,39.62,39.67,39.56,39.59,326204.0,38.9413,38.9904,38.8823,38.9118,326204.0
2024-12-10 12:20:00,39.59,39.65,39.55,39.59,297283.0,38.9118,38.9708,38.8725,38.9118,297283.0
2024-12-10 12:30:00,39.59,39.7,39.58,39.62,380985.0,38.9118,39.0199,38.902,38.9413,380985.0
2024-12-10 12:40:00,39.62,39.64,39.55,39.56,238898.0,38.9413,38.9609,38.8725,38.8823,238898.0
2024-12-10 12:50:00,39.56,39.57,39.42,39.52,775992.0,38.8823,38.8921,38.7447,38.843,775992.0
2024-12-10 13:00:00,39.52,39.52,39.44,39.48,240134.0,38.843,38.843,38.7644,38.8037,240134.0
2024-12-10 13:10:00,39.48,39.54,39.48,39.5,247564.0,38.8037,38.8627,38.8037,38.8233,247564.0
2024-12-10 13:20:00,39.5,39.5,39.43,39.46,226929.0,38.8233,38.8233,38.7545,38.784,226929.0
2024-12-10 13:30:00,39.46,39.47,39.41,39.41,233006.0,38.784,38.7939,38.7349,38.7349,233006.0
2024-12-10 13:40:00,39.41,39.44,39.37,39.41,287517.0,38.7349,38.7644,38.6956,38.7349,287517.0
2024-12-10 13:50:00,39.41,39.41,39.33,39.39,338231.0,38.7349,38.7349,38.6563,38.7152,338231.0
2024-12-10 14:00:00,39.39,39.49,39.36,39.47,342586.0,38.7152,38.8135,38.6857,38.7939,342586.0
2024-12-10 14:10:00,39.47,39.5,39.42,39.43,315762.0,38.7939,38.8233,38.7447,38.7545,315762.0
2024-12-10 14:20:00,39.42,39.44,39.38,39.41,266016.0,38.7447,38.7644,38.7054,38.7349,266016.0
2024-12-10 14:30:00,39.41,39.42,39.33,39.37,320478.0,38.7349,38.7447,38.6563,38.6956,320478.0
2024-12-10 14:40:00,39.36,39.47,39.35,39.47,334427.0,38.6857,38.7939,38.6759,38.7939,334427.0
2024-12-10 14:50:00,39.47,39.51,39.39,39.51,447751.0,38.7939,38.8332,38.7152,38.8332,447751.0
2024-12-10 15:00:00,39.51,39.52,39.47,39.51,700404.0,38.8332,38.843,38.7939,38.8332,700404.0
2024-12-10 15:10:00,39.51,39.52,39.49,39.49,414178.0,38.8332,38.843,38.8135,38.8135,414178.0
2024-12-10 15:20:00,39.5,39.53,39.46,39.51,580075.0,38.8233,38.8528,38.784,38.8332,580075.0
2024-12-10 15:30:00,39.5,39.59,39.48,39.53,666528.0,38.8233,38.9118,38.8037,38.8528,666528.0
2024-12-10 15:40:00,39.53,39.53,39.47,39.5,564879.0,38.8528,38.8528,38.7939,38.8233,564879.0
2024-12-10 15:50:00,39.49,39.53,39.4,39.53,2247155.0,38.8135,38.8528,38.7251,38.8528,2247155.0
2024-12-11 09:30:00,39.4,39.8,39.4,39.55,463233.0,38.7251,39.1182,38.7251,38.8725,463233.0
2024-12-11 09:40:00,39.56,39.7,39.46,39.49,484811.0,38.8823,39.0199,38.784,38.8135,484811.0
2024-12-11 09:50:00,39.49,39.68,39.42,39.54,526214.0,38.8135,39.0003,38.7447,38.8627,526214.0
2024-12-11 10:00:00,39.54,39.67,39.5,39.64,464559.0,38.8627,38.9904,38.8233,38.9609,464559.0
2024-12-11 10:10:00,39.62,39.66,39.52,39.59,238654.0,38.9413,38.9806,38.843,38.9118,238654.0
2024-12-11 10:20:00,39.59,39.69,39.53,39.54,448176.0,38.9118,39.0101,38.8528,38.8627,448176.0
2024-12-11 10:30:00,39.55,39.59,39.49,39.55,429782.0,38.8725,38.9118,38.8135,38.8725,429782.0
2024-12-11 10:40:00,39.55,39.69,39.54,39.63,334704.0,38.8725,39.0101,38.8627,38.9511,334704.0
2024-12-11 10:50:00,39.63,39.65,39.56,39.56,422101.0,38.9511,38.9708,38.8823,38.8823,422101.0
2024-12-11 11:00:00,39.57,39.63,39.55,39.63,421635.0,38.8921,38.9511,38.8725,38.9511,421635.0
2024-12-11 11:10:00,39.62,39.72,39.6,39.72,268778.0,38.9413,39.0396,38.9216,39.0396,268778.0
2024-12-11 11:20:00,39.72,39.78,39.66,39.73,238864.0,39.0396,39.0985,38.9806,39.0494,238864.0
2024-12-11 11:30:00,39.73,39.8,39.69,39.73,303125.0,39.0494,39.1182,39.0101,39.0494,303125.0
2024-12-11 11:40:00,39.73,39.81,39.72,39.77,253503.0,39.0494,39.128,39.0396,39.0887,253503.0
2024-12-11 11:50:00,39.77,39.78,39.67,39.7,432210.0,39.0887,39.0985,38.9904,39.0199,432210.0
2024-12-11 12:00:00,39.7,39.82,39.69,39.75,277948.0,39.0199,39.1379,39.0101,39.0691,277948.0
2024-12-11 12:10:00,39.75,39.78,39.59,39.62,234670.0,39.0691,39.0985,38.9118,38.9413,234670.0
2024-12-11 12:20:00,39.62,39.7,39.61,39.62,203154.0,38.9413,39.0199,38.9315,38.9413,203154.0
2024-12-11 12:30:00,39.62,39.67,39.6,39.64,152705.0,38.9413,38.9904,38.9216,38.9609,152705.0
2024-12-11 12:40:00,39.63,39.68,39.61,39.65,166144.0,38.9511,39.0003,38.9315,38.9708,166144.0
2024-12-11 12:50:00,39.65,39.65,39.6,39.63,291554.0,38.9708,38.9708,38.9216,38.9511,291554.0
2024-12-11 13:00:00,39.63,39.71,39.62,39.66,291987.0,38.9511,39.0297,38.9413,38.9806,291987.0
2024-12-11 13:10:00,39.66,39.72,39.62,39.67,304323.0,38.9806,39.0396,38.9413,38.9904,304323.0
2024-12-11 13:20:00,39.68,39.75,39.67,39.72,244719.0,39.0003,39.0691,38.9904,39.0396,244719.0
2024-12-11 13:30:00,39.72,39.72,39.64,39.7,259622.0,39.0396,39.0396,38.9609,39.0199,259622.0
2024-12-11 13:40:00,39.7,39.75,39.68,39.7,355896.0,39.0199,39.0691,39.0003,39.0199,355896.0
2024-12-11 13:50:00,39.69,39.75,39.69,39.72,218036.0,39.0101,39.0691,39.0101,39.0396,218036.0
2024-12-11 14:00:00,39.72,39.73,39.66,39.73,264392.0,39.0396,39.0494,38.9806,39.0494,264392.0
2024-12-11 14:10:00,39.72,39.76,39.69,39.75,392643.0,39.0396,39.0789,39.0101,39.0691,392643.0
2024-12-11 14:20:00,39.74,39.79,39.74,39.77,229422.0,39.0592,39.1084,39.0592,39.0887,229422.0
2024-12-11 14:30:00,39.77,39.78,39.72,39.76,474708.0,39.0887,39.0985,39.0396,39.0789,474708.0
2024-12-11 14:40:00,39.75,39.79,39.74,39.76,360653.0,39.0691,39.1084,39.0592,39.0789,360653.0
2024-12-11 14:50:00,39.76,39.78,39.75,39.76,245049.0,39.0789,39.0985,39.0691,39.0789,245049.0
2024-12-11 15:00:00,39.77,39.78,39.67,39.73,539305.0,39.0887,39.0985,38.9904,39.0494,539305.0
2024-12-11 15:10:00,39.73,39.74,39.68,39.69,421323.0,39.0494,39.0592,39.0003,39.0101,421323.0
2024-12-11 15:20:00,39.69,39.72,39.62,39.72,469888.0,39.0101,39.0396,38.9413,39.0396,469888.0
2024-12-11 15:30:00,39.72,39.79,39.69,39.79,492443.0,39.0396,39.1084,39.0101,39.1084,492443.0
2024-12-11 15:40:00,39.79,39.81,39.68,39.69,924013.0,39.1084,39.128,39.0003,39.0101,924013.0
2024-12-11 15:50:00,39.69,39.84,39.68,39.71,2837386.0,39.0101,39.1575,39.0003,39.0297,2837386.0
2024-12-12 09:30:00,39.86,40.37,39.83,40.21,880077.0,39.1772,39.6784,39.1477,39.5212,880077.0
2024-12-12 09:40:00,40.21,40.29,40.15,40.25,294268.0,39.5212,39.5998,39.4622,39.5605,294268.0
2024-12-12 09:50:00,40.24,40.25,40.06,40.12,464951.0,39.5507,39.5605,39.3737,39.4327,464951.0
2024-12-12 10:00:00,40.14,40.16,39.96,40.0,287541.0,39.4524,39.472,39.2755,39.3148,287541.0
2024-12-12 10:10:00,40.0,40.08,39.98,40.03,303953.0,39.3148,39.3934,39.2951,39.3443,303953.0
2024-12-12 10:20:00,40.02,40.09,40.01,40.07,206018.0,39.3344,39.4032,39.3246,39.3836,206018.0
2024-12-12 10:30:00,40.07,40.13,40.02,40.09,308256.0,39.3836,39.4425,39.3344,39.4032,308256.0
2024-12-12 10:40:00,40.09,40.12,40.01,40.09,216844.0,39.4032,39.4327,39.3246,39.4032,216844.0
2024-12-12 10:50:00,40.09,40.09,40.03,40.09,206184.0,39.4032,39.4032,39.3443,39.4032,206184.0
2024-12-12 11:00:00,40.09,40.13,39.98,40.02,293002.0,39.4032,39.4425,39.2951,39.3344,293002.0
2024-12-12 11:10:00,40.03,40.15,40.02,40.15,199352.0,39.3443,39.4622,39.3344,39.4622,199352.0
2024-12-12 11:20:00,40.15,40.29,40.14,40.27,290269.0,39.4622,39.5998,39.4524,39.5802,290269.0
2024-12-12 11:30:00,40.27,40.3,40.22,40.26,224810.0,39.5802,39.6096,39.531,39.5703,224810.0
2024-12-12 11:40:00,40.26,40.27,40.18,40.21,256906.0,39.5703,39.5802,39.4917,39.5212,256906.0
2024-12-12 11:50:00,40.2,40.21,40.16,40.18,135914.0,39.5114,39.5212,39.472,39.4917,135914.0
2024-12-12 12:00:00,40.19,40.19,40.08,40.12,264732.0,39.5015,39.5015,39.3934,39.4327,264732.0
2024-12-12 12:10:00,40.12,40.15,40.09,40.15,188367.0,39.4327,39.4622,39.4032,39.4622,188367.0
2024-12-12 12:20:00,40.15,40.15,40.07,40.08,191131.0,39.4622,39.4622,39.3836,39.3934,191131.0
2024-12-12 12:30:00,40.08,40.08,40.01,40.05,166826.0,39.3934,39.3934,39.3246,39.3639,166826.0
2024-12-12 12:40:00,40.06,40.07,40.03,40.07,252311.0,39.3737,39.3836,39.3443,39.3836,252311.0
2024-12-12 12:50:00,40.07,40.17,40.06,40.16,119241.0,39.3836,39.4819,39.3737,39.472,119241.0
2024-12-12 13:00:00,40.16,40.17,40.07,40.13,251855.0,39.472,39.4819,39.3836,39.4425,251855.0
2024-12-12 13:10:00,40.12,40.18,40.09,40.16,171463.0,39.4327,39.4917,39.4032,39.472,171463.0
2024-12-12 13:20:00,40.15,40.16,40.09,40.09,176199.0,39.4622,39.472,39.4032,39.4032,176199.0
2024-12-12 13:30:00,40.09,40.1,40.01,40.02,155353.0,39.4032,39.4131,39.3246,39.3344,155353.0
2024-12-12 13:40:00,40.02,40.07,40.02,40.07,96713.0,39.3344,39.3836,39.3344,39.3836,96713.0
2024-12-12 13:50:00,40.07,40.12,40.04,40.1,745353.0,39.3836,39.4327,39.3541,39.4131,745353.0
2024-12-12 14:00:00,40.11,40.13,40.07,40.11,464701.0,39.4229,39.4425,39.3836,39.4229,464701.0
2024-12-12 14:10:00,40.11,40.16,40.09,40.16,266791.0,39.4229,39.472,39.4032,39.472,266791.0
2024-12-12 14:20:00,40.16,40.16,40.11,40.12,143126.0,39.472,39.472,39.4229,39.4327,143126.0
2024-12-12 14:30:00,40.12,40.2,40.11,40.19,193798.0,39.4327,39.5114,39.4229,39.5015,193798.0
2024-12-12 14:40:00,40.19,40.2,40.15,40.2,551509.0,39.5015,39.5114,39.4622,39.5114,551509.0
2024-12-12 14:50:00,40.2,40.2,40.11,40.14,182552.0,39.5114,39.5114,39.4229,39.4524,182552.0
2024-12-12 15:00:00,40.15,40.2,40.08,40.19,339420.0,39.4622,39.5114,39.3934,39.5015,339420.0
2024-12-12 15:10:00,40.19,40.22,40.16,40.2,391838.0,39.5015,39.531,39.472,39.5114,391838.0
2024-12-12 15:20:00,40.2,40.24,40.18,40.23,412728.0,39.5114,39.5507,39.4917,39.5408,412728.0
2024-12-12 15:30:00,40.23,40.31,40.23,40.29,336771.0,39.5408,39.6195,39.5408,39.5998,336771.0
2024-12-12 15:40:00,40.29,40.32,40.23,40.26,392734.0,39.5998,39.6293,39.5408,39.5703,392734.0
2024-12-12 15:50:00,40.26,40.32,40.16,40.25,2905854.0,39.5703,39.6293,39.472,39.5605,2905854.0
2024-12-13 09:30:00,39.75,40.2,39.7,40.02,700194.0,39.0691,39.5114,39.0199,39.3344,700194.0
2024-12-13 09:40:00,40.01,40.06,39.9,40.02,534640.0,39.3246,39.3737,39.2165,39.3344,534640.0
2024-12-13 09:50:00,40.01,40.06,39.75,39.86,356911.0,39.3246,39.3737,39.0691,39.1772,356911.0
2024-12-13 10:00:00,39.86,39.88,39.73,39.77,274245.0,39.1772,39.1968,39.0494,39.0887,274245.0
2024-12-13 10:10:00,39.78,39.82,39.7,39.79,405863.0,39.0985,39.1379,39.0199,39.1084,405863.0
2024-12-13 10:20:00,39.79,39.85,39.74,39.8,364282.0,39.1084,39.1673,39.0592,39.1182,364282.0
2024-12-13 10:30:00,39.8,39.89,39.75,39.8,292679.0,39.1182,39.2067,39.0691,39.1182,292679.0
2024-12-13 10:40:00,39.79,39.8,39.66,39.69,274747.0,39.1084,39.1182,38.9806,39.0101,274747.0
2024-12-13 10:50:00,39.69,39.86,39.66,39.81,508426.0,39.0101,39.1772,38.9806,39.128,508426.0
2024-12-13 11:00:00,39.8,39.91,39.76,39.91,482147.0,39.1182,39.2263,39.0789,39.2263,482147.0
2024-12-13 11:10:00,39.91,39.92,39.83,39.85,293487.0,39.2263,39.2361,39.1477,39.1673,293487.0
2024-12-13 11:20:00,39.84,39.95,39.84,39.93,196132.0,39.1575,39.2656,39.1575,39.246,196132.0
2024-12-13 11:30:00,39.93,39.99,39.89,39.9,191136.0,39.246,39.3049,39.2067,39.2165,191136.0
2024-12-13 11:40:00,39.9,39.96,39.89,39.91,137690.0,39.2165,39.2755,39.2067,39.2263,137690.0
2024-12-13 11:50:00,39.91,39.99,39.88,39.9,377240.0,39.2263,39.3049,39.1968,39.2165,377240.0
2024-12-13 12:00:00,39.91,39.93,39.84,39.88,280704.0,39.2263,39.246,39.1575,39.1968,280704.0
2024-12-13 12:10:00,39.88,39.93,39.79,39.82,330191.0,39.1968,39.246,39.1084,39.1379,330191.0
2024-12-13 12:20:00,39.82,39.86,39.8,39.86,129587.0,39.1379,39.1772,39.1182,39.1772,129587.0
2024-12-13 12:30:00,39.85,39.89,39.82,39.89,172520.0,39.1673,39.2067,39.1379,39.2067,172520.0
2024-12-13 12:40:00,39.88,39.92,39.88,39.91,135115.0,39.1968,39.2361,39.1968,39.2263,135115.0
2024-12-13 12:50:00,39.9,39.92,39.87,39.9,234513.0,39.2165,39.2361,39.187,39.2165,234513.0
2024-12-13 13:00:00,39.9,39.9,39.79,39.84,202426.0,39.2165,39.2165,39.1084,39.1575,202426.0
2024-12-13 13:10:00,39.83,39.84,39.81,39.83,129780.0,39.1477,39.1575,39.128,39.1477,129780.0
2024-12-13 13:20:00,39.84,39.86,39.8,39.86,108855.0,39.1575,39.1772,39.1182,39.1772,108855.0
2024-12-13 13:30:00,39.86,39.86,39.8,39.8,165743.0,39.1772,39.1772,39.1182,39.1182,165743.0
2024-12-13 13:40:00,39.8,39.83,39.79,39.8,220087.0,39.1182,39.1477,39.1084,39.1182,220087.0
2024-12-13 13:50:00,39.8,39.83,39.78,39.83,168640.0,39.1182,39.1477,39.0985,39.1477,168640.0
2024-12-13 14:00:00,39.83,39.88,39.81,39.88,135490.0,39.1477,39.1968,39.128,39.1968,135490.0
2024-12-13 14:10:00,39.88,39.88,39.84,39.84,185064.0,39.1968,39.1968,39.1575,39.1575,185064.0
2024-12-13 14:20:00,39.84,39.87,39.82,39.83,151966.0,39.1575,39.187,39.1379,39.1477,151966.0
2024-12-13 14:30:00,39.82,39.86,39.8,39.82,140110.0,39.1379,39.1772,39.1182,39.1379,140110.0
2024-12-13 14:40:00,39.83,39.87,39.82,39.86,268118.0,39.1477,39.187,39.1379,39.1772,268118.0
2024-12-13 14:50:00,39.86,39.91,39.85,39.9,205070.0,39.1772,39.2263,39.1673,39.2165,205070.0
2024-12-13 15:00:00,39.9,39.96,39.87,39.93,306837.0,39.2165,39.2755,39.187,39.246,306837.0
2024-12-13 15:10:00,39.93,39.97,39.85,39.86,279983.0,39.246,39.2853,39.1673,39.1772,279983.0
2024-12-13 15:20:00,39.86,39.93,39.85,39.91,353631.0,39.1772,39.246,39.1673,39.2263,353631.0
2024-12-13 15:30:00,39.9,39.99,39.9,39.97,458151.0,39.2165,39.3049,39.2165,39.2853,458151.0
2024-12-13 15:40:00,39.98,40.01,39.92,39.93,345918.0,39.2951,39.3246,39.2361,39.246,345918.0
2024-12-13 15:50:00,39.92,39.97,39.9,39.92,1016206.0,39.2361,39.2853,39.2165,39.2361,1016206.0
2024-12-16 09:30:00,39.18,39.74,39.08,39.41,948304.0,38.5088,39.0592,38.4105,38.7349,948304.0
2024-12-16 09:40:00,39.41,39.46,39.24,39.24,449509.0,38.7349,38.784,38.5678,38.5678,449509.0
2024-12-16 09:50:00,39.23,39.58,39.23,39.58,463507.0,38.558,38.902,38.558,38.902,463507.0
2024-12-16 10:00:00,39.58,39.73,39.53,39.57,510389.0,38.902,39.0494,38.8528,38.8921,510389.0
2024-12-16 10:10:00,39.57,39.74,39.57,39.71,287532.0,38.8921,39.0592,38.8921,39.0297,287532.0
2024-12-16 10:20:00,39.71,39.75,39.63,39.68,325692.0,39.0297,39.0691,38.9511,39.0003,325692.0
2024-12-16 10:30:00,39.68,39.71,39.64,39.65,205442.0,39.0003,39.0297,38.9609,38.9708,205442.0
2024-12-16 10:40:00,39.64,39.68,39.55,39.63,273065.0,38.9609,39.0003,38.8725,38.9511,273065.0
2024-12-16 10:50:00,39.63,39.67,39.59,39.65,321697.0,38.9511,38.9904,38.9118,38.9708,321697.0
2024-12-16 11:00:00,39.66,39.73,39.6,39.66,291296.0,38.9806,39.0494,38.9216,38.9806,291296.0
2024-12-16 11:10:00,39.66,39.68,39.63,39.64,261368.0,38.9806,39.0003,38.9511,38.9609,261368.0
2024-12-16 11:20:00,39.64,39.67,39.52,39.54,183037.0,38.9609,38.9904,38.843,38.8627,183037.0
2024-12-16 11:30:00,39.55,39.61,39.53,39.58,172054.0,38.8725,38.9315,38.8528,38.902,172054.0
2024-12-16 11:40:00,39.59,39.61,39.45,39.47,292109.0,38.9118,38.9315,38.7742,38.7939,292109.0
2024-12-16 11:50:00,39.47,39.51,39.42,39.47,134500.0,38.7939,38.8332,38.7447,38.7939,134500.0
2024-12-16 12:00:00,39.47,39.53,39.45,39.52,193298.0,38.7939,38.8528,38.7742,38.843,193298.0
2024-12-16 12:10:00,39.52,39.57,39.51,39.54,318032.0,38.843,38.8921,38.8332,38.8627,318032.0
2024-12-16 12:20:00,39.53,39.54,39.42,39.42,244650.0,38.8528,38.8627,38.7447,38.7447,244650.0
2024-12-16 12:30:00,39.43,39.43,39.27,39.3,174276.0,38.7545,38.7545,38.5973,38.6268,174276.0
2024-12-16 12:40:00,39.29,39.34,39.19,39.24,338112.0,38.6169,38.6661,38.5187,38.5678,338112.0
2024-12-16 12:50:00,39.25,39.26,39.14,39.2,235568.0,38.5776,38.5875,38.4695,38.5285,235568.0
2024-12-16 13:00:00,39.2,39.2,39.13,39.15,143797.0,38.5285,38.5285,38.4597,38.4793,143797.0
2024-12-16 13:10:00,39.14,39.17,39.09,39.14,203534.0,38.4695,38.499,38.4204,38.4695,203534.0
2024-12-16 13:20:00,39.13,39.14,39.1,39.13,158664.0,38.4597,38.4695,38.4302,38.4597,158664.0
2024-12-16 13:30:00,39.13,39.14,39.08,39.12,245107.0,38.4597,38.4695,38.4105,38.4499,245107.0
2024-12-16 13:40:00,39.12,39.12,39.07,39.08,174035.0,38.4499,38.4499,38.4007,38.4105,174035.0
2024-12-16 13:50:00,39.07,39.11,39.07,39.08,212063.0,38.4007,38.44,38.4007,38.4105,212063.0
2024-12-16 14:00:00,39.08,39.14,39.01,39.09,383238.0,38.4105,38.4695,38.3417,38.4204,383238.0
2024-12-16 14:10:00,39.09,39.11,39.0,39.01,270929.0,38.4204,38.44,38.3319,38.3417,270929.0
2024-12-16 14:20:00,39.01,39.02,38.93,38.96,292098.0,38.3417,38.3516,38.2631,38.2926,292098.0
2024-12-16 14:30:00,38.97,39.01,38.96,38.97,236289.0,38.3024,38.3417,38.2926,38.3024,236289.0
2024-12-16 14:40:00,38.97,39.01,38.92,39.0,340074.0,38.3024,38.3417,38.2533,38.3319,340074.0
2024-12-16 14:50:00,39.0,39.0,38.93,38.98,247570.0,38.3319,38.3319,38.2631,38.3122,247570.0
2024-12-16 15:00:00,38.98,39.0,38.93,38.95,341097.0,38.3122,38.3319,38.2631,38.2828,341097.0
2024-12-16 15:10:00,38.95,38.96,38.88,38.91,400662.0,38.2828,38.2926,38.214,38.2434,400662.0
2024-12-16 15:20:00,38.91,38.95,38.9,38.94,418213.0,38.2434,38.2828,38.2336,38.2729,418213.0
2024-12-16 15:30:00,38.94,38.94,38.88,38.9,519464.0,38.2729,38.2729,38.214,38.2336,519464.0
2024-12-16 15:40:00,38.91,38.94,38.85,38.89,566801.0,38.2434,38.2729,38.1845,38.2238,566801.0
2024-12-16 15:50:00,38.89,38.9,38.79,38.84,1647264.0,38.2238,38.2336,38.1255,38.1746,1647264.0
2024-12-17 09:30:00,38.87,38.96,38.65,38.67,505047.0,38.2041,38.2926,37.9879,38.0076,505047.0
2024-12-17 09:40:00,38.68,38.79,38.64,38.75,186949.0,38.0174,38.1255,37.9781,38.0862,186949.0
2024-12-17 09:50:00,38.74,38.76,38.61,38.68,200378.0,38.0764,38.096,37.9486,38.0174,200378.0
2024-12-17 10:00:00,38.68,38.77,38.62,38.65,339911.0,38.0174,38.1058,37.9584,37.9879,339911.0
2024-12-17 10:10:00,38.66,38.92,38.65,38.92,400570.0,37.9977,38.2533,37.9879,38.2533,400570.0
2024-12-17 10:20:00,38.93,38.96,38.84,38.93,179935.0,38.2631,38.2926,38.1746,38.2631,179935.0
2024-12-17 10:30:00,38.93,39.0,38.85,38.91,322852.0,38.2631,38.3319,38.1845,38.2434,322852.0
2024-12-17 10:40:00,38.91,38.97,38.89,38.96,236534.0,38.2434,38.3024,38.2238,38.2926,236534.0
2024-12-17 10:50:00,38.95,39.0,38.92,38.99,281489.0,38.2828,38.3319,38.2533,38.3221,281489.0
2024-12-17 11:00:00,38.99,39.11,38.97,39.1,369020.0,38.3221,38.44,38.3024,38.4302,369020.0
2024-12-17 11:10:00,39.11,39.12,39.04,39.08,181578.0,38.44,38.4499,38.3712,38.4105,181578.0
2024-12-17 11:20:00,39.09,39.09,38.93,38.96,176009.0,38.4204,38.4204,38.2631,38.2926,176009.0
2024-12-17 11:30:00,38.95,38.99,38.87,38.88,327065.0,38.2828,38.3221,38.2041,38.214,327065.0
2024-12-17 11:40:00,38.89,38.96,38.88,38.95,310186.0,38.2238,38.2926,38.214,38.2828,310186.0
2024-12-17 11:50:00,38.94,38.96,38.89,38.9,371449.0,38.2729,38.2926,38.2238,38.2336,371449.0
2024-12-17 12:00:00,38.9,38.92,38.76,38.77,361353.0,38.2336,38.2533,38.096,38.1058,361353.0
2024-12-17 12:10:00,38.77,38.88,38.75,38.87,175298.0,38.1058,38.214,38.0862,38.2041,175298.0
2024-12-17 12:20:00,38.87,38.93,38.82,38.83,261130.0,38.2041,38.2631,38.155,38.1648,261130.0
2024-12-17 12:30:00,38.83,38.88,38.76,38.86,313869.0,38.1648,38.214,38.096,38.1943,313869.0
2024-12-17 12:40:00,38.86,38.89,38.83,38.85,202000.0,38.1943,38.2238,38.1648,38.1845,202000.0
2024-12-17 12:50:00,38.84,38.93,38.79,38.93,266266.0,38.1746,38.2631,38.1255,38.2631,266266.0
2024-12-17 13:00:00,38.93,38.94,38.85,38.87,116969.0,38.2631,38.2729,38.1845,38.2041,116969.0
2024-12-17 13:10:00,38.87,38.92,38.86,38.91,165238.0,38.2041,38.2533,38.1943,38.2434,165238.0
2024-12-17 13:20:00,38.91,38.96,38.9,38.94,256524.0,38.2434,38.2926,38.2336,38.2729,256524.0
2024-12-17 13:30:00,38.94,38.95,38.9,38.91,206522.0,38.2729,38.2828,38.2336,38.2434,206522.0
2024-12-17 13:40:00,38.91,38.95,38.9,38.91,217265.0,38.2434,38.2828,38.2336,38.2434,217265.0
2024-12-17 13:50:00,38.91,38.94,38.9,38.91,146352.0,38.2434,38.2729,38.2336,38.2434,146352.0
2024-12-17 14:00:00,38.91,38.92,38.84,38.85,214512.0,38.2434,38.2533,38.1746,38.1845,214512.0
2024-12-17 14:10:00,38.86,38.88,38.8,38.82,314120.0,38.1943,38.214,38.1353,38.155,314120.0
2024-12-17 14:20:00,38.81,38.85,38.77,38.81,218565.0,38.1452,38.1845,38.1058,38.1452,218565.0
2024-12-17 14:30:00,38.82,38.82,38.76,38.78,199210.0,38.155,38.155,38.096,38.1157,199210.0
2024-12-17 14:40:00,38.79,38.8,38.74,38.76,186406.0,38.1255,38.1353,38.0764,38.096,186406.0
2024-12-17 14:50:00,38.76,38.77,38.72,38.72,322701.0,38.096,38.1058,38.0567,38.0567,322701.0
2024-12-17 15:00:00,38.73,38.74,38.66,38.66,293268.0,38.0665,38.0764,37.9977,37.9977,293268.0
2024-12-17 15:10:00,38.66,38.67,38.59,38.62,443172.0,37.9977,38.0076,37.9289,37.9584,443172.0
2024-12-17 15:20:00,38.61,38.67,38.56,38.67,421288.0,37.9486,38.0076,37.8994,38.0076,421288.0
2024-12-17 15:30:00,38.67,38.81,38.66,38.8,459445.0,38.0076,38.1452,37.9977,38.1353,459445.0
2024-12-17 15:40:00,38.8,38.84,38.75,38.8,379906.0,38.1353,38.1746,38.0862,38.1353,379906.0
2024-12-17 15:50:00,38.8,38.88,38.78,38.78,1335373.0,38.1353,38.214,38.1157,38.1157,1335373.0
2024-12-18 09:30:00,38.54,38.88,38.47,38.72,538848.0,37.8798,38.214,37.811,38.0567,538848.0
2024-12-18 09:40:00,38.72,38.85,38.66,38.79,181319.0,38.0567,38.1845,37.9977,38.1255,181319.0
2024-12-18 09:50:00,38.78,38.88,38.74,38.87,269166.0,38.1157,38.214,38.0764,38.2041,269166.0
2024-12-18 10:00:00,38.87,38.94,38.83,38.89,302383.0,38.2041,38.2729,38.1648,38.2238,302383.0
2024-12-18 10:10:00,38.89,38.91,38.8,38.86,197136.0,38.2238,38.2434,38.1353,38.1943,197136.0
2024-12-18 10:20:00,38.85,38.88,38.7,38.75,285653.0,38.1845,38.214,38.037,38.0862,285653.0
2024-12-18 10:30:00,38.75,38.76,38.68,38.7,401595.0,38.0862,38.096,38.0174,38.037,401595.0
2024-12-18 10:40:00,38.7,38.7,38.56,38.66,414845.0,38.037,38.037,37.8994,37.9977,414845.0
2024-12-18 10:50:00,38.67,38.76,38.64,38.72,217719.0,38.0076,38.096,37.9781,38.0567,217719.0
2024-12-18 11:00:00,38.73,38.8,38.66,38.66,232587.0,38.0665,38.1353,37.9977,37.9977,232587.0
2024-12-18 11:10:00,38.66,38.69,38.59,38.62,243072.0,37.9977,38.0272,37.9289,37.9584,243072.0
2024-12-18 11:20:00,38.62,38.67,38.61,38.67,191066.0,37.9584,38.0076,37.9486,38.0076,191066.0
2024-12-18 11:30:00,38.66,38.67,38.62,38.65,135157.0,37.9977,38.0076,37.9584,37.9879,135157.0
2024-12-18 11:40:00,38.64,38.69,38.6,38.69,226692.0,37.9781,38.0272,37.9388,38.0272,226692.0
2024-12-18 11:50:00,38.69,38.71,38.58,38.59,187079.0,38.0272,38.0469,37.9191,37.9289,187079.0
2024-12-18 12:00:00,38.59,38.63,38.56,38.62,198514.0,37.9289,37.9682,37.8994,37.9584,198514.0
2024-12-18 12:10:00,38.62,38.69,38.58,38.67,338385.0,37.9584,38.0272,37.9191,38.0076,338385.0
2024-12-18 12:20:00,38.68,38.71,38.62,38.62,105457.0,38.0174,38.0469,37.9584,37.9584,105457.0
2024-12-18 12:30:00,38.63,38.69,38.58,38.67,163940.0,37.9682,38.0272,37.9191,38.0076,163940.0
2024-12-18 12:40:00,38.68,38.69,38.63,38.66,201895.0,38.0174,38.0272,37.9682,37.9977,201895.0
2024-12-18 12:50:00,38.65,38.77,38.64,38.74,242917.0,37.9879,38.1058,37.9781,38.0764,242917.0
2024-12-18 13:00:00,38.74,38.81,38.72,38.79,152276.0,38.0764,38.1452,38.0567,38.1255,152276.0
2024-12-18 13:10:00,38.79,38.79,38.73,38.75,190074.0,38.1255,38.1255,38.0665,38.0862,190074.0
2024-12-18 13:20:00,38.75,38.75,38.7,38.71,135094.0,38.0862,38.0862,38.037,38.0469,135094.0
2024-12-18 13:30:00,38.71,38.77,38.71,38.75,117899.0,38.0469,38.1058,38.0469,38.0862,117899.0
2024-12-18 13:40:00,38.75,38.79,38.74,38.79,131603.0,38.0862,38.1255,38.0764,38.1255,131603.0
2024-12-18 13:50:00,38.79,38.82,38.73,38.73,234666.0,38.1255,38.155,38.0665,38.0665,234666.0
2024-12-18 14:00:00,38.75,38.75,38.46,38.52,295746.0,38.0862,38.0862,37.8012,37.8601,295746.0
2024-12-18 14:10:00,38.52,38.53,38.43,38.48,260859.0,37.8601,37.87,37.7717,37.8208,260859.0
2024-12-18 14:20:00,38.48,38.49,38.4,38.41,307449.0,37.8208,37.8306,37.7422,37.752,307449.0
2024-12-18 14:30:00,38.41,38.54,38.4,38.42,240204.0,37.752,37.8798,37.7422,37.7618,240204.0
2024-12-18 14:40:00,38.43,38.47,38.32,38.37,437114.0,37.7717,37.811,37.6636,37.7127,437114.0
2024-12-18 14:50:00,38.38,38.4,38.3,38.31,353126.0,37.7225,37.7422,37.6439,37.6537,353126.0
2024-12-18 15:00:00,38.32,38.42,38.27,38.39,470590.0,37.6636,37.7618,37.6144,37.7324,470590.0
2024-12-18 15:10:00,38.4,38.44,38.29,38.34,459286.0,37.7422,37.7815,37.6341,37.6832,459286.0
2024-12-18 15:20:00,38.34,38.42,38.29,38.36,484120.0,37.6832,37.7618,37.6341,37.7029,484120.0
2024-12-18 15:30:00,38.36,38.42,38.15,38.16,563946.0,37.7029,37.7618,37.4965,37.5063,563946.0
2024-12-18 15:40:00,38.15,38.17,37.96,38.1,700239.0,37.4965,37.5161,37.3097,37.4473,700239.0
2024-12-18 15:50:00,38.12,38.13,37.79,37.85,2270432.0,37.467,37.4768,37.1426,37.2016,2270432.0
2024-12-19 09:30:00,37.9,38.04,37.83,37.93,571702.0,37.2508,37.3884,37.1819,37.2802,571702.0
2024-12-19 09:40:00,37.93,38.0,37.8,37.84,397304.0,37.2802,37.349,37.1525,37.1918,397304.0
2024-12-19 09:50:00,37.85,37.98,37.84,37.92,424084.0,37.2016,37.3294,37.1918,37.2704,424084.0
2024-12-19 10:00:00,37.92,37.94,37.77,37.85,395694.0,37.2704,37.2901,37.123,37.2016,395694.0
2024-12-19 10:10:00,37.84,37.92,37.82,37.83,331785.0,37.1918,37.2704,37.1721,37.1819,331785.0
2024-12-19 10:20:00,37.83,37.88,37.75,37.87,502836.0,37.1819,37.2311,37.1033,37.2213,502836.0
2024-12-19 10:30:00,37.87,37.88,37.7,37.72,362539.0,37.2213,37.2311,37.0542,37.0738,362539.0
2024-12-19 10:40:00,37.71,37.8,37.62,37.7,361149.0,37.064,37.1525,36.9755,37.0542,361149.0
2024-12-19 10:50:00,37.7,37.73,37.59,37.61,295236.0,37.0542,37.0837,36.9461,36.9657,295236.0
2024-12-19 11:00:00,37.6,37.61,37.54,37.57,206801.0,36.9559,36.9657,36.8969,36.9264,206801.0
2024-12-19 11:10:00,37.58,37.61,37.53,37.55,214145.0,36.9362,36.9657,36.8871,36.9067,214145.0
2024-12-19 11:20:00,37.55,37.64,37.53,37.58,229073.0,36.9067,36.9952,36.8871,36.9362,229073.0
2024-12-19 11:30:00,37.58,37.58,37.47,37.51,266537.0,36.9362,36.9362,36.8281,36.8674,266537.0
2024-12-19 11:40:00,37.51,37.55,37.42,37.52,265672.0,36.8674,36.9067,36.779,36.8773,265672.0
2024-12-19 11:50:00,37.52,37.53,37.46,37.46,193763.0,36.8773,36.8871,36.8183,36.8183,193763.0
2024-12-19 12:00:00,37.47,37.48,37.4,37.48,206736.0,36.8281,36.8379,36.7593,36.8379,206736.0
2024-12-19 12:10:00,37.48,37.53,37.44,37.51,348869.0,36.8379,36.8871,36.7986,36.8674,348869.0
2024-12-19 12:20:00,37.52,37.52,37.44,37.47,244737.0,36.8773,36.8773,36.7986,36.8281,244737.0
2024-12-19 12:30:00,37.48,37.51,37.41,37.51,283926.0,36.8379,36.8674,36.7691,36.8674,283926.0
2024-12-19 12:40:00,37.51,37.52,37.42,37.42,219056.0,36.8674,36.8773,36.779,36.779,219056.0
2024-12-19 12:50:00,37.43,37.45,37.38,37.41,326751.0,36.7888,36.8085,36.7397,36.7691,326751.0
2024-12-19 13:00:00,37.41,37.41,37.26,37.34,195604.0,36.7691,36.7691,36.6217,36.7003,195604.0
2024-12-19 13:10:00,37.34,37.43,37.31,37.37,209232.0,36.7003,36.7888,36.6709,36.7298,209232.0
2024-12-19 13:20:00,37.38,37.51,37.36,37.48,320071.0,36.7397,36.8674,36.72,36.8379,320071.0
2024-12-19 13:30:00,37.48,37.49,37.41,37.42,174321.0,36.8379,36.8478,36.7691,36.779,174321.0
2024-12-19 13:40:00,37.43,37.45,37.38,37.44,161876.0,36.7888,36.8085,36.7397,36.7986,161876.0
2024-12-19 13:50:00,37.44,37.54,37.42,37.53,255543.0,36.7986,36.8969,36.779,36.8871,255543.0
2024-12-19 14:00:00,37.54,37.54,37.42,37.44,165071.0,36.8969,36.8969,36.779,36.7986,165071.0
2024-12-19 14:10:00,37.44,37.48,37.4,37.47,385028.0,36.7986,36.8379,36.7593,36.8281,385028.0
2024-12-19 14:20:00,37.47,37.47,37.35,37.39,347383.0,36.8281,36.8281,36.7102,36.7495,347383.0
2024-12-19 14:30:00,37.39,37.45,37.37,37.42,337152.0,36.7495,36.8085,36.7298,36.779,337152.0
2024-12-19 14:40:00,37.41,37.42,37.35,37.36,213813.0,36.7691,36.779,36.7102,36.72,213813.0
2024-12-19 14:50:00,37.36,37.4,37.27,37.29,262826.0,36.72,36.7593,36.6315,36.6512,262826.0
2024-12-19 15:00:00,37.29,37.36,37.25,37.36,467766.0,36.6512,36.72,36.6119,36.72,467766.0
2024-12-19 15:10:00,37.36,37.41,37.33,37.36,331560.0,36.72,36.7691,36.6905,36.72,331560.0
2024-12-19 15:20:00,37.36,37.4,37.35,37.37,457911.0,36.72,36.7593,36.7102,36.7298,457911.0
2024-12-19 15:30:00,37.37,37.4,37.28,37.4,444884.0,36.7298,36.7593,36.6414,36.7593,444884.0
2024-12-19 15:40:00,37.4,37.43,37.34,37.39,522339.0,36.7593,36.7888,36.7003,36.7495,522339.0
2024-12-19 15:50:00,37.39,37.46,37.29,37.36,2398147.0,36.7495,36.8183,36.6512,36.72,2398147.0
2024-12-20 09:30:00,37.47,37.82,37.31,37.81,5083805.0,36.8281,37.1721,36.6709,37.1623,5083805.0
2024-12-20 09:40:00,37.8,37.88,37.69,37.74,373585.0,37.1525,37.2311,37.0443,37.0935,373585.0
2024-12-20 09:50:00,37.76,37.76,37.63,37.66,249965.0,37.1131,37.1131,36.9854,37.0149,249965.0
2024-12-20 10:00:00,37.66,37.76,37.49,37.54,332221.0,37.0149,37.1131,36.8478,36.8969,332221.0
2024-12-20 10:10:00,37.54,37.66,37.48,37.65,214595.0,36.8969,37.0149,36.8379,37.005,214595.0
2024-12-20 10:20:00,37.65,37.73,37.61,37.71,254047.0,37.005,37.0837,36.9657,37.064,254047.0
2024-12-20 10:30:00,37.72,37.79,37.54,37.56,261338.0,37.0738,37.1426,36.8969,36.9166,261338.0
2024-12-20 10:40:00,37.56,37.61,37.5,37.61,453923.0,36.9166,36.9657,36.8576,36.9657,453923.0
2024-12-20 10:50:00,37.61,37.73,37.6,37.7,200428.0,36.9657,37.0837,36.9559,37.0542,200428.0
2024-12-20 11:00:00,37.7,37.97,37.69,37.91,263661.0,37.0542,37.3196,37.0443,37.2606,263661.0
2024-12-20 11:10:00,37.9,37.97,37.88,37.91,234602.0,37.2508,37.3196,37.2311,37.2606,234602.0
2024-12-20 11:20:00,37.91,37.99,37.87,37.98,255017.0,37.2606,37.3392,37.2213,37.3294,255017.0
2024-12-20 11:30:00,37.98,38.11,37.95,38.11,305511.0,37.3294,37.4572,37.2999,37.4572,305511.0
2024-12-20 11:40:00,38.11,38.21,38.07,38.18,432544.0,37.4572,37.5554,37.4178,37.526,432544.0
2024-12-20 11:50:00,38.18,38.22,38.1,38.1,350221.0,37.526,37.5653,37.4473,37.4473,350221.0
2024-12-20 12:00:00,38.11,38.24,38.09,38.24,283622.0,37.4572,37.5849,37.4375,37.5849,283622.0
2024-12-20 12:10:00,38.23,38.25,38.18,38.19,269331.0,37.5751,37.5948,37.526,37.5358,269331.0
2024-12-20 12:20:00,38.2,38.26,38.18,38.25,338771.0,37.5456,37.6046,37.526,37.5948,338771.0
2024-12-20 12:30:00,38.25,38.25,38.12,38.16,268948.0,37.5948,37.5948,37.467,37.5063,268948.0
2024-12-20 12:40:00,38.16,38.25,38.16,38.25,339415.0,37.5063,37.5948,37.5063,37.5948,339415.0
2024-12-20 12:50:00,38.25,38.29,38.22,38.23,295603.0,37.5948,37.6341,37.5653,37.5751,295603.0
2024-12-20 13:00:00,38.23,38.23,38.13,38.16,259236.0,37.5751,37.5751,37.4768,37.5063,259236.0
2024-12-20 13:10:00,38.16,38.25,38.16,38.25,289825.0,37.5063,37.5948,37.5063,37.5948,289825.0
2024-12-20 13:20:00,38.25,38.27,38.15,38.16,351976.0,37.5948,37.6144,37.4965,37.5063,351976.0
2024-12-20 13:30:00,38.16,38.2,38.12,38.13,257331.0,37.5063,37.5456,37.467,37.4768,257331.0
2024-12-20 13:40:00,38.12,38.16,38.08,38.08,201041.0,37.467,37.5063,37.4277,37.4277,201041.0
2024-12-20 13:50:00,38.08,38.17,38.05,38.12,261536.0,37.4277,37.5161,37.3982,37.467,261536.0
2024-12-20 14:00:00,38.11,38.12,38.03,38.05,171643.0,37.4572,37.467,37.3785,37.3982,171643.0
2024-12-20 14:10:00,38.05,38.09,37.99,38.09,469477.0,37.3982,37.4375,37.3392,37.4375,469477.0
2024-12-20 14:20:00,38.09,38.13,38.06,38.1,250903.0,37.4375,37.4768,37.408,37.4473,250903.0
2024-12-20 14:30:00,38.09,38.19,38.09,38.16,230072.0,37.4375,37.5358,37.4375,37.5063,230072.0
2024-12-20 14:40:00,38.16,38.16,38.09,38.11,192186.0,37.5063,37.5063,37.4375,37.4572,192186.0
2024-12-20 14:50:00,38.11,38.11,38.0,38.05,376386.0,37.4572,37.4572,37.349,37.3982,376386.0
2024-12-20 15:00:00,38.05,38.12,38.01,38.08,243959.0,37.3982,37.467,37.3589,37.4277,243959.0
2024-12-20 15:10:00,38.08,38.11,38.03,38.08,444476.0,37.4277,37.4572,37.3785,37.4277,444476.0
2024-12-20 15:20:00,38.08,38.12,38.03,38.11,303726.0,37.4277,37.467,37.3785,37.4572,303726.0
2024-12-20 15:30:00,38.11,38.18,38.01,38.17,386060.0,37.4572,37.526,37.3589,37.5161,386060.0
2024-12-20 15:40:00,38.17,38.22,38.16,38.19,663417.0,37.5161,37.5653,37.5063,37.5358,663417.0
2024-12-20 15:50:00,38.19,38.31,38.08,38.25,3174020.0,37.5358,37.6537,37.4277,37.5948,3174020.0
2024-12-23 09:30:00,38.06,38.21,37.78,37.82,549270.0,37.408,37.5554,37.1328,37.1721,549270.0
2024-12-23 09:40:00,37.82,37.91,37.76,37.78,205930.0,37.1721,37.2606,37.1131,37.1328,205930.0
2024-12-23 09:50:00,37.77,37.87,37.72,37.84,322747.0,37.123,37.2213,37.0738,37.1918,322747.0
2024-12-23 10:00:00,37.84,37.85,37.7,37.77,470903.0,37.1918,37.2016,37.0542,37.123,470903.0
2024-12-23 10:10:00,37.77,37.83,37.74,37.79,285389.0,37.123,37.1819,37.0935,37.1426,285389.0
2024-12-23 10:20:00,37.79,37.93,37.77,37.92,260769.0,37.1426,37.2802,37.123,37.2704,260769.0
2024-12-23 10:30:00,37.92,37.95,37.85,37.85,329016.0,37.2704,37.2999,37.2016,37.2016,329016.0
2024-12-23 10:40:00,37.86,37.86,37.75,37.79,359200.0,37.2114,37.2114,37.1033,37.1426,359200.0
2024-12-23 10:50:00,37.79,37.8,37.67,37.69,349936.0,37.1426,37.1525,37.0247,37.0443,349936.0
2024-12-23 11:00:00,37.69,37.81,37.68,37.7,258057.0,37.0443,37.1623,37.0345,37.0542,258057.0
2024-12-23 11:10:00,37.7,37.81,37.69,37.81,218398.0,37.0542,37.1623,37.0443,37.1623,218398.0
2024-12-23 11:20:00,37.81,37.89,37.8,37.86,355540.0,37.1623,37.2409,37.1525,37.2114,355540.0
2024-12-23 11:30:00,37.86,37.88,37.77,37.79,176714.0,37.2114,37.2311,37.123,37.1426,176714.0
2024-12-23 11:40:00,37.8,37.83,37.78,37.82,123237.0,37.1525,37.1819,37.1328,37.1721,123237.0
2024-12-23 11:50:00,37.82,37.84,37.75,37.77,167002.0,37.1721,37.1918,37.1033,37.123,167002.0
2024-12-23 12:00:00,37.77,37.83,37.73,37.75,181976.0,37.123,37.1819,37.0837,37.1033,181976.0
2024-12-23 12:10:00,37.76,37.77,37.7,37.73,160287.0,37.1131,37.123,37.0542,37.0837,160287.0
2024-12-23 12:20:00,37.74,37.77,37.69,37.74,139372.0,37.0935,37.123,37.0443,37.0935,139372.0
2024-12-23 12:30:00,37.73,37.77,37.68,37.77,212583.0,37.0837,37.123,37.0345,37.123,212583.0
2024-12-23 12:40:00,37.77,37.77,37.71,37.73,157242.0,37.123,37.123,37.064,37.0837,157242.0
2024-12-23 12:50:00,37.73,37.75,37.7,37.72,187385.0,37.0837,37.1033,37.0542,37.0738,187385.0
2024-12-23 13:00:00,37.72,37.75,37.69,37.72,379278.0,37.0738,37.1033,37.0443,37.0738,379278.0
2024-12-23 13:10:00,37.72,37.89,37.72,37.88,174457.0,37.0738,37.2409,37.0738,37.2311,174457.0
2024-12-23 13:20:00,37.89,37.89,37.82,37.87,269866.0,37.2409,37.2409,37.1721,37.2213,269866.0
2024-12-23 13:30:00,37.87,37.96,37.83,37.95,114491.0,37.2213,37.3097,37.1819,37.2999,114491.0
2024-12-23 13:40:00,37.95,37.96,37.85,37.95,160474.0,37.2999,37.3097,37.2016,37.2999,160474.0
2024-12-23 13:50:00,37.95,37.96,37.89,37.91,165705.0,37.2999,37.3097,37.2409,37.2606,165705.0
2024-12-23 14:00:00,37.91,37.92,37.83,37.84,149501.0,37.2606,37.2704,37.1819,37.1918,149501.0
2024-12-23 14:10:00,37.84,37.86,37.83,37.85,209840.0,37.1918,37.2114,37.1819,37.2016,209840.0
2024-12-23 14:20:00,37.86,37.86,37.77,37.82,293806.0,37.2114,37.2114,37.123,37.1721,293806.0
2024-12-23 14:30:00,37.82,37.86,37.8,37.8,171636.0,37.1721,37.2114,37.1525,37.1525,171636.0
2024-12-23 14:40:00,37.8,37.85,37.79,37.82,163836.0,37.1525,37.2016,37.1426,37.1721,163836.0
2024-12-23 14:50:00,37.82,37.87,37.81,37.85,184529.0,37.1721,37.2213,37.1623,37.2016,184529.0
2024-12-23 15:00:00,37.86,37.94,37.82,37.9,297327.0,37.2114,37.2901,37.1721,37.2508,297327.0
2024-12-23 15:10:00,37.9,37.9,37.83,37.86,260591.0,37.2508,37.2508,37.1819,37.2114,260591.0
2024-12-23 15:20:00,37.87,37.92,37.81,37.9,304294.0,37.2213,37.2704,37.1623,37.2508,304294.0
2024-12-23 15:30:00,37.9,37.93,37.88,37.91,252737.0,37.2508,37.2802,37.2311,37.2606,252737.0
2024-12-23 15:40:00,37.91,37.94,37.83,37.89,458878.0,37.2606,37.2901,37.1819,37.2409,458878.0
2024-12-23 15:50:00,37.89,38.02,37.89,37.97,1645387.0,37.2409,37.3687,37.2409,37.3196,1645387.0
2024-12-24 09:30:00,37.85,37.96,37.71,37.83,453429.0,37.2016,37.3097,37.064,37.1819,453429.0
2024-12-24 09:40:00,37.83,37.91,37.82,37.89,212829.0,37.1819,37.2606,37.1721,37.2409,212829.0
2024-12-24 09:50:00,37.9,37.93,37.87,37.88,179618.0,37.2508,37.2802,37.2213,37.2311,179618.0
2024-12-24 10:00:00,37.88,37.97,37.87,37.94,183845.0,37.2311,37.3196,37.2213,37.2901,183845.0
2024-12-24 10:10:00,37.93,38.01,37.93,37.99,180618.0,37.2802,37.3589,37.2802,37.3392,180618.0
2024-12-24 10:20:00,38.0,38.05,37.98,38.03,124707.0,37.349,37.3982,37.3294,37.3785,124707.0
2024-12-24 10:30:00,38.02,38.09,38.02,38.05,246944.0,37.3687,37.4375,37.3687,37.3982,246944.0
2024-12-24 10:40:00,38.04,38.08,38.04,38.07,154334.0,37.3884,37.4277,37.3884,37.4178,154334.0
2024-12-24 10:50:00,38.07,38.12,38.05,38.12,131890.0,37.4178,37.467,37.3982,37.467,131890.0
2024-12-24 11:00:00,38.11,38.19,38.1,38.18,176036.0,37.4572,37.5358,37.4473,37.526,176036.0
2024-12-24 11:10:00,38.19,38.2,38.16,38.18,142691.0,37.5358,37.5456,37.5063,37.526,142691.0
2024-12-24 11:20:00,38.18,38.2,38.16,38.19,176262.0,37.526,37.5456,37.5063,37.5358,176262.0
2024-12-24 11:30:00,38.19,38.26,38.19,38.26,151440.0,37.5358,37.6046,37.5358,37.6046,151440.0
2024-12-24 11:40:00,38.26,38.27,38.24,38.25,121111.0,37.6046,37.6144,37.5849,37.5948,121111.0
2024-12-24 11:50:00,38.26,38.28,38.21,38.26,202819.0,37.6046,37.6242,37.5554,37.6046,202819.0
2024-12-24 12:00:00,38.26,38.29,38.25,38.27,130820.0,37.6046,37.6341,37.5948,37.6144,130820.0
2024-12-24 12:10:00,38.27,38.28,38.2,38.22,189248.0,37.6144,37.6242,37.5456,37.5653,189248.0
2024-12-24 12:20:00,38.23,38.28,38.21,38.27,158252.0,37.5751,37.6242,37.5554,37.6144,158252.0
2024-12-24 12:30:00,38.27,38.32,38.26,38.27,241162.0,37.6144,37.6636,37.6046,37.6144,241162.0
2024-12-24 12:40:00,38.26,38.28,38.24,38.27,133787.0,37.6046,37.6242,37.5849,37.6144,133787.0
2024-12-24 12:50:00,38.27,38.42,38.27,38.38,1000102.0,37.6144,37.7618,37.6144,37.7225,1000102.0
2024-12-26 09:30:00,38.25,38.33,38.09,38.16,350152.0,37.5948,37.6734,37.4375,37.5063,350152.0
2024-12-26 09:40:00,38.16,38.29,38.16,38.25,116356.0,37.5063,37.6341,37.5063,37.5948,116356.0
2024-12-26 09:50:00,38.26,38.32,38.19,38.32,118403.0,37.6046,37.6636,37.5358,37.6636,118403.0
2024-12-26 10:00:00,38.31,38.41,38.29,38.4,303655.0,37.6537,37.752,37.6341,37.7422,303655.0
2024-12-26 10:10:00,38.39,38.41,38.33,38.35,122350.0,37.7324,37.752,37.6734,37.693,122350.0
2024-12-26 10:20:00,38.35,38.37,38.29,38.33,127492.0,37.693,37.7127,37.6341,37.6734,127492.0
2024-12-26 10:30:00,38.33,38.39,38.32,38.34,79147.0,37.6734,37.7324,37.6636,37.6832,79147.0
2024-12-26 10:40:00,38.34,38.4,38.24,38.4,174625.0,37.6832,37.7422,37.5849,37.7422,174625.0
2024-12-26 10:50:00,38.4,38.41,38.37,38.39,98751.0,37.7422,37.752,37.7127,37.7324,98751.0
2024-12-26 11:00:00,38.4,38.41,38.36,38.37,114044.0,37.7422,37.752,37.7029,37.7127,114044.0
2024-12-26 11:10:00,38.38,38.46,38.37,38.45,92832.0,37.7225,37.8012,37.7127,37.7913,92832.0
2024-12-26 11:20:00,38.45,38.45,38.38,38.4,78842.0,37.7913,37.7913,37.7225,37.7422,78842.0
2024-12-26 11:30:00,38.4,38.42,38.39,38.4,89389.0,37.7422,37.7618,37.7324,37.7422,89389.0
2024-12-26 11:40:00,38.4,38.41,38.37,38.39,86592.0,37.7422,37.752,37.7127,37.7324,86592.0
2024-12-26 11:50:00,38.39,38.43,38.34,38.36,205133.0,37.7324,37.7717,37.6832,37.7029,205133.0
2024-12-26 12:00:00,38.36,38.38,38.32,38.34,171860.0,37.7029,37.7225,37.6636,37.6832,171860.0
2024-12-26 12:10:00,38.34,38.38,38.33,38.36,113775.0,37.6832,37.7225,37.6734,37.7029,113775.0
2024-12-26 12:20:00,38.37,38.37,38.29,38.3,113422.0,37.7127,37.7127,37.6341,37.6439,113422.0
2024-12-26 12:30:00,38.3,38.34,38.28,38.28,104983.0,37.6439,37.6832,37.6242,37.6242,104983.0
2024-12-26 12:40:00,38.28,38.33,38.28,38.33,110782.0,37.6242,37.6734,37.6242,37.6734,110782.0
2024-12-26 12:50:00,38.33,38.35,38.3,38.3,93064.0,37.6734,37.693,37.6439,37.6439,93064.0
2024-12-26 13:00:00,38.3,38.34,38.29,38.34,120567.0,37.6439,37.6832,37.6341,37.6832,120567.0
2024-12-26 13:10:00,38.34,38.34,38.28,38.29,120499.0,37.6832,37.6832,37.6242,37.6341,120499.0
2024-12-26 13:20:00,38.29,38.34,38.27,38.29,143909.0,37.6341,37.6832,37.6144,37.6341,143909.0
2024-12-26 13:30:00,38.28,38.29,38.23,38.25,114563.0,37.6242,37.6341,37.5751,37.5948,114563.0
2024-12-26 13:40:00,38.26,38.27,38.22,38.26,81829.0,37.6046,37.6144,37.5653,37.6046,81829.0
2024-12-26 13:50:00,38.27,38.27,38.24,38.27,121080.0,37.6144,37.6144,37.5849,37.6144,121080.0
2024-12-26 14:00:00,38.26,38.27,38.21,38.23,85892.0,37.6046,37.6144,37.5554,37.5751,85892.0
2024-12-26 14:10:00,38.23,38.25,38.22,38.24,104634.0,37.5751,37.5948,37.5653,37.5849,104634.0
2024-12-26 14:20:00,38.25,38.25,38.21,38.22,155942.0,37.5948,37.5948,37.5554,37.5653,155942.0
2024-12-26 14:30:00,38.22,38.26,38.21,38.23,113525.0,37.5653,37.6046,37.5554,37.5751,113525.0
2024-12-26 14:40:00,38.23,38.26,38.23,38.23,96199.0,37.5751,37.6046,37.5751,37.5751,96199.0
2024-12-26 14:50:00,38.23,38.28,38.23,38.26,136237.0,37.5751,37.6242,37.5751,37.6046,136237.0
2024-12-26 15:00:00,38.26,38.26,38.21,38.21,195014.0,37.6046,37.6046,37.5554,37.5554,195014.0
2024-12-26 15:10:00,38.21,38.22,38.18,38.2,144041.0,37.5554,37.5653,37.526,37.5456,144041.0
2024-12-26 15:20:00,38.2,38.24,38.19,38.22,150794.0,37.5456,37.5849,37.5358,37.5653,150794.0
2024-12-26 15:30:00,38.21,38.24,38.18,38.2,212180.0,37.5554,37.5849,37.526,37.5456,212180.0
2024-12-26 15:40:00,38.2,38.22,38.18,38.22,190569.0,37.5456,37.5653,37.526,37.5653,190569.0
2024-12-26 15:50:00,38.23,38.33,38.22,38.23,952606.0,37.5751,37.6734,37.5653,37.5751,952606.0
2024-12-27 09:30:00,37.92,38.2,37.84,38.15,312495.0,37.2704,37.5456,37.1918,37.4965,312495.0
2024-12-27 09:40:00,38.15,38.24,38.13,38.2,155658.0,37.4965,37.5849,37.4768,37.5456,155658.0
2024-12-27 09:50:00,38.2,38.25,38.14,38.19,117927.0,37.5456,37.5948,37.4866,37.5358,117927.0
2024-12-27 10:00:00,38.19,38.2,38.04,38.15,193334.0,37.5358,37.5456,37.3884,37.4965,193334.0
2024-12-27 10:10:00,38.16,38.16,37.97,37.97,142249.0,37.5063,37.5063,37.3196,37.3196,142249.0
2024-12-27 10:20:00,37.97,38.06,37.91,37.91,169341.0,37.3196,37.408,37.2606,37.2606,169341.0
2024-12-27 10:30:00,37.91,37.94,37.85,37.91,174321.0,37.2606,37.2901,37.2016,37.2606,174321.0
2024-12-27 10:40:00,37.91,37.98,37.9,37.93,104353.0,37.2606,37.3294,37.2508,37.2802,104353.0
2024-12-27 10:50:00,37.93,37.98,37.92,37.93,140552.0,37.2802,37.3294,37.2704,37.2802,140552.0
2024-12-27 11:00:00,37.94,37.94,37.84,37.84,142269.0,37.2901,37.2901,37.1918,37.1918,142269.0
2024-12-27 11:10:00,37.84,37.89,37.84,37.88,151785.0,37.1918,37.2409,37.1918,37.2311,151785.0
2024-12-27 11:20:00,37.88,37.95,37.87,37.94,132728.0,37.2311,37.2999,37.2213,37.2901,132728.0
2024-12-27 11:30:00,37.94,38.02,37.92,37.99,115825.0,37.2901,37.3687,37.2704,37.3392,115825.0
2024-12-27 11:40:00,38.0,38.01,37.85,37.88,185420.0,37.349,37.3589,37.2016,37.2311,185420.0
2024-12-27 11:50:00,37.88,37.88,37.78,37.8,169824.0,37.2311,37.2311,37.1328,37.1525,169824.0
2024-12-27 12:00:00,37.8,37.83,37.76,37.78,168353.0,37.1525,37.1819,37.1131,37.1328,168353.0
2024-12-27 12:10:00,37.78,37.8,37.71,37.72,229465.0,37.1328,37.1525,37.064,37.0738,229465.0
2024-12-27 12:20:00,37.72,37.8,37.69,37.79,238964.0,37.0738,37.1525,37.0443,37.1426,238964.0
2024-12-27 12:30:00,37.78,37.84,37.73,37.73,101174.0,37.1328,37.1918,37.0837,37.0837,101174.0
2024-12-27 12:40:00,37.74,37.79,37.72,37.73,170629.0,37.0935,37.1426,37.0738,37.0837,170629.0
2024-12-27 12:50:00,37.73,37.77,37.7,37.75,138171.0,37.0837,37.123,37.0542,37.1033,138171.0
2024-12-27 13:00:00,37.75,37.8,37.7,37.73,170077.0,37.1033,37.1525,37.0542,37.0837,170077.0
2024-12-27 13:10:00,37.73,37.79,37.72,37.78,126967.0,37.0837,37.1426,37.0738,37.1328,126967.0
2024-12-27 13:20:00,37.79,37.82,37.74,37.76,176915.0,37.1426,37.1721,37.0935,37.1131,176915.0
2024-12-27 13:30:00,37.75,37.81,37.74,37.79,148377.0,37.1033,37.1623,37.0935,37.1426,148377.0
2024-12-27 13:40:00,37.79,37.82,37.75,37.81,197131.0,37.1426,37.1721,37.1033,37.1623,197131.0
2024-12-27 13:50:00,37.81,37.86,37.8,37.84,225132.0,37.1623,37.2114,37.1525,37.1918,225132.0
2024-12-27 14:00:00,37.84,37.86,37.76,37.86,306206.0,37.1918,37.2114,37.1131,37.2114,306206.0
2024-12-27 14:10:00,37.86,37.93,37.84,37.93,120809.0,37.2114,37.2802,37.1918,37.2802,120809.0
2024-12-27 14:20:00,37.93,37.94,37.89,37.91,126331.0,37.2802,37.2901,37.2409,37.2606,126331.0
2024-12-27 14:30:00,37.91,37.93,37.88,37.91,116593.0,37.2606,37.2802,37.2311,37.2606,116593.0
2024-12-27 14:40:00,37.91,37.95,37.9,37.94,169466.0,37.2606,37.2999,37.2508,37.2901,169466.0
2024-12-27 14:50:00,37.94,37.98,37.86,37.94,369739.0,37.2901,37.3294,37.2114,37.2901,369739.0
2024-12-27 15:00:00,37.94,37.95,37.84,37.88,234941.0,37.2901,37.2999,37.1918,37.2311,234941.0
2024-12-27 15:10:00,37.88,37.89,37.79,37.8,198720.0,37.2311,37.2409,37.1426,37.1525,198720.0
2024-12-27 15:20:00,37.8,37.82,37.78,37.8,219365.0,37.1525,37.1721,37.1328,37.1525,219365.0
2024-12-27 15:30:00,37.8,37.84,37.77,37.8,350261.0,37.1525,37.1918,37.123,37.1525,350261.0
2024-12-27 15:40:00,37.79,37.81,37.73,37.8,350941.0,37.1426,37.1623,37.0837,37.1525,350941.0
2024-12-27 15:50:00,37.81,37.97,37.8,37.95,1416382.0,37.1623,37.3196,37.1525,37.2999,1416382.0
2024-12-30 09:30:00,37.85,37.88,37.41,37.41,414213.0,37.2016,37.2311,36.7691,36.7691,414213.0
2024-12-30 09:40:00,37.42,37.45,37.25,37.25,337889.0,36.779,36.8085,36.6119,36.6119,337889.0
2024-12-30 09:50:00,37.25,37.29,37.11,37.16,267615.0,36.6119,36.6512,36.4743,36.5234,267615.0
2024-12-30 10:00:00,37.15,37.36,37.13,37.3,269462.0,36.5136,36.72,36.4939,36.661,269462.0
2024-12-30 10:10:00,37.3,37.31,37.24,37.27,217519.0,36.661,36.6709,36.6021,36.6315,217519.0
2024-12-30 10:20:00,37.26,37.32,37.21,37.22,164308.0,36.6217,36.6807,36.5726,36.5824,164308.0
2024-12-30 10:30:00,37.21,37.28,37.19,37.27,188495.0,36.5726,36.6414,36.5529,36.6315,188495.0
2024-12-30 10:40:00,37.27,37.32,37.2,37.21,205033.0,36.6315,36.6807,36.5627,36.5726,205033.0
2024-12-30 10:50:00,37.22,37.26,37.18,37.26,124796.0,36.5824,36.6217,36.5431,36.6217,124796.0
2024-12-30 11:00:00,37.25,37.33,37.21,37.33,126002.0,36.6119,36.6905,36.5726,36.6905,126002.0
2024-12-30 11:10:00,37.33,37.42,37.3,37.41,171948.0,36.6905,36.779,36.661,36.7691,171948.0
2024-12-30 11:20:00,37.41,37.41,37.35,37.39,143736.0,36.7691,36.7691,36.7102,36.7495,143736.0
2024-12-30 11:30:00,37.38,37.4,37.36,37.38,166826.0,36.7397,36.7593,36.72,36.7397,166826.0
2024-12-30 11:40:00,37.39,37.45,37.32,37.33,120159.0,36.7495,36.8085,36.6807,36.6905,120159.0
2024-12-30 11:50:00,37.33,37.4,37.32,37.37,122907.0,36.6905,36.7593,36.6807,36.7298,122907.0
2024-12-30 12:00:00,37.38,37.44,37.36,37.41,158015.0,36.7397,36.7986,36.72,36.7691,158015.0
2024-12-30 12:10:00,37.41,37.48,37.41,37.46,153542.0,36.7691,36.8379,36.7691,36.8183,153542.0
2024-12-30 12:20:00,37.47,37.52,37.46,37.5,168565.0,36.8281,36.8773,36.8183,36.8576,168565.0
2024-12-30 12:30:00,37.51,37.52,37.48,37.51,120630.0,36.8674,36.8773,36.8379,36.8674,120630.0
2024-12-30 12:40:00,37.51,37.55,37.47,37.53,121958.0,36.8674,36.9067,36.8281,36.8871,121958.0
2024-12-30 12:50:00,37.54,37.56,37.43,37.51,126352.0,36.8969,36.9166,36.7888,36.8674,126352.0
2024-12-30 13:00:00,37.51,37.55,37.47,37.54,122637.0,36.8674,36.9067,36.8281,36.8969,122637.0
2024-12-30 13:10:00,37.54,37.55,37.45,37.46,151700.0,36.8969,36.9067,36.8085,36.8183,151700.0
2024-12-30 13:20:00,37.46,37.49,37.43,37.48,140303.0,36.8183,36.8478,36.7888,36.8379,140303.0
2024-12-30 13:30:00,37.48,37.54,37.46,37.48,165046.0,36.8379,36.8969,36.8183,36.8379,165046.0
2024-12-30 13:40:00,37.48,37.52,37.47,37.48,127584.0,36.8379,36.8773,36.8281,36.8379,127584.0
2024-12-30 13:50:00,37.48,37.54,37.47,37.51,120637.0,36.8379,36.8969,36.8281,36.8674,120637.0
2024-12-30 14:00:00,37.51,37.53,37.47,37.49,192500.0,36.8674,36.8871,36.8281,36.8478,192500.0
2024-12-30 14:10:00,37.5,37.5,37.44,37.47,136806.0,36.8576,36.8576,36.7986,36.8281,136806.0
2024-12-30 14:20:00,37.46,37.48,37.4,37.45,153079.0,36.8183,36.8379,36.7593,36.8085,153079.0
2024-12-30 14:30:00,37.45,37.51,37.43,37.47,157042.0,36.8085,36.8674,36.7888,36.8281,157042.0
2024-12-30 14:40:00,37.47,37.49,37.43,37.46,175116.0,36.8281,36.8478,36.7888,36.8183,175116.0
2024-12-30 14:50:00,37.45,37.49,37.43,37.44,253142.0,36.8085,36.8478,36.7888,36.7986,253142.0
2024-12-30 15:00:00,37.44,37.47,37.41,37.45,276219.0,36.7986,36.8281,36.7691,36.8085,276219.0
2024-12-30 15:10:00,37.45,37.47,37.38,37.45,407529.0,36.8085,36.8281,36.7397,36.8085,407529.0
2024-12-30 15:20:00,37.44,37.46,37.38,37.38,293745.0,36.7986,36.8183,36.7397,36.7397,293745.0
2024-12-30 15:30:00,37.39,37.41,37.36,37.37,225591.0,36.7495,36.7691,36.72,36.7298,225591.0
2024-12-30 15:40:00,37.37,37.42,37.35,37.38,610815.0,36.7298,36.779,36.7102,36.7397,610815.0
2024-12-30 15:50:00,37.39,37.48,37.35,37.37,1916183.0,36.7495,36.8379,36.7102,36.7298,1916183.0
2024-12-31 09:30:00,37.45,37.58,37.31,37.46,469536.0,36.8085,36.9362,36.6709,36.8183,469536.0
2024-12-31 09:40:00,37.47,37.58,37.37,37.53,173683.0,36.8281,36.9362,36.7298,36.8871,173683.0
2024-12-31 09:50:00,37.53,37.54,37.44,37.49,87692.0,36.8871,36.8969,36.7986,36.8478,87692.0
2024-12-31 10:00:00,37.49,37.56,37.43,37.45,184515.0,36.8478,36.9166,36.7888,36.8085,184515.0
2024-12-31 10:10:00,37.45,37.56,37.43,37.55,143826.0,36.8085,36.9166,36.7888,36.9067,143826.0
2024-12-31 10:20:00,37.54,37.55,37.36,37.4,273756.0,36.8969,36.9067,36.72,36.7593,273756.0
2024-12-31 10:30:00,37.41,37.46,37.36,37.44,114065.0,36.7691,36.8183,36.72,36.7986,114065.0
2024-12-31 10:40:00,37.43,37.44,37.34,37.37,97644.0,36.7888,36.7986,36.7003,36.7298,97644.0
2024-12-31 10:50:00,37.37,37.43,37.36,37.41,86556.0,36.7298,36.7888,36.72,36.7691,86556.0
2024-12-31 11:00:00,37.42,37.42,37.34,37.41,261190.0,36.779,36.779,36.7003,36.7691,261190.0
2024-12-31 11:10:00,37.42,37.44,37.35,37.41,111360.0,36.779,36.7986,36.7102,36.7691,111360.0
2024-12-31 11:20:00,37.4,37.45,37.38,37.41,127045.0,36.7593,36.8085,36.7397,36.7691,127045.0
2024-12-31 11:30:00,37.41,37.43,37.35,37.4,100574.0,36.7691,36.7888,36.7102,36.7593,100574.0
2024-12-31 11:40:00,37.4,37.45,37.39,37.42,102613.0,36.7593,36.8085,36.7495,36.779,102613.0
2024-12-31 11:50:00,37.41,37.43,37.31,37.33,128112.0,36.7691,36.7888,36.6709,36.6905,128112.0
2024-12-31 12:00:00,37.33,37.37,37.29,37.36,228209.0,36.6905,36.7298,36.6512,36.72,228209.0
2024-12-31 12:10:00,37.35,37.36,37.32,37.36,74008.0,36.7102,36.72,36.6807,36.72,74008.0
2024-12-31 12:20:00,37.35,37.37,37.3,37.3,80004.0,36.7102,36.7298,36.661,36.661,80004.0
2024-12-31 12:30:00,37.3,37.31,37.26,37.29,111550.0,36.661,36.6709,36.6217,36.6512,111550.0
2024-12-31 12:40:00,37.29,37.34,37.27,37.31,112308.0,36.6512,36.7003,36.6315,36.6709,112308.0
2024-12-31 12:50:00,37.3,37.42,37.29,37.41,189653.0,36.661,36.779,36.6512,36.7691,189653.0
2024-12-31 13:00:00,37.41,37.42,37.34,37.39,135268.0,36.7691,36.779,36.7003,36.7495,135268.0
2024-12-31 13:10:00,37.38,37.4,37.31,37.32,144379.0,36.7397,36.7593,36.6709,36.6807,144379.0
2024-12-31 13:20:00,37.31,37.31,37.23,37.27,253351.0,36.6709,36.6709,36.5922,36.6315,253351.0
2024-12-31 13:30:00,37.28,37.37,37.27,37.37,116387.0,36.6414,36.7298,36.6315,36.7298,116387.0
2024-12-31 13:40:00,37.37,37.46,37.36,37.42,271073.0,36.7298,36.8183,36.72,36.779,271073.0
2024-12-31 13:50:00,37.43,37.45,37.38,37.4,93367.0,36.7888,36.8085,36.7397,36.7593,93367.0
2024-12-31 14:00:00,37.39,37.47,37.34,37.45,250557.0,36.7495,36.8281,36.7003,36.8085,250557.0
2024-12-31 14:10:00,37.45,37.48,37.43,37.45,119379.0,36.8085,36.8379,36.7888,36.8085,119379.0
2024-12-31 14:20:00,37.45,37.48,37.42,37.44,254596.0,36.8085,36.8379,36.779,36.7986,254596.0
2024-12-31 14:30:00,37.44,37.47,37.41,37.47,195566.0,36.7986,36.8281,36.7691,36.8281,195566.0
2024-12-31 14:40:00,37.47,37.5,37.41,37.47,112863.0,36.8281,36.8576,36.7691,36.8281,112863.0
2024-12-31 14:50:00,37.47,37.52,37.42,37.52,264987.0,36.8281,36.8773,36.779,36.8773,264987.0
2024-12-31 15:00:00,37.51,37.54,37.47,37.52,119821.0,36.8674,36.8969,36.8281,36.8773,119821.0
2024-12-31 15:10:00,37.51,37.53,37.44,37.49,165037.0,36.8674,36.8871,36.7986,36.8478,165037.0
2024-12-31 15:20:00,37.49,37.53,37.46,37.52,156637.0,36.8478,36.8871,36.8183,36.8773,156637.0
2024-12-31 15:30:00,37.52,37.57,37.49,37.51,150492.0,36.8773,36.9264,36.8478,36.8674,150492.0
2024-12-31 15:40:00,37.5,37.57,37.48,37.56,269566.0,36.8576,36.9264,36.8379,36.9166,269566.0
2024-12-31 15:50:00,37.56,37.6,37.49,37.54,1407191.0,36.9166,36.9559,36.8478,36.8969,1407191.0
2025-01-02 09:30:00,37.8,37.95,37.68,37.75,446213.0,37.1525,37.2999,37.0345,37.1033,446213.0
2025-01-02 09:40:00,37.75,37.88,37.72,37.86,270214.0,37.1033,37.2311,37.0738,37.2114,270214.0
2025-01-02 09:50:00,37.87,37.95,37.8,37.85,248444.0,37.2213,37.2999,37.1525,37.2016,248444.0
2025-01-02 10:00:00,37.86,37.89,37.73,37.75,185775.0,37.2114,37.2409,37.0837,37.1033,185775.0
2025-01-02 10:10:00,37.75,37.83,37.72,37.76,257371.0,37.1033,37.1819,37.0738,37.1131,257371.0
2025-01-02 10:20:00,37.77,37.77,37.59,37.62,263185.0,37.123,37.123,36.9461,36.9755,263185.0
2025-01-02 10:30:00,37.62,37.64,37.52,37.55,200751.0,36.9755,36.9952,36.8773,36.9067,200751.0
2025-01-02 10:40:00,37.55,37.64,37.51,37.62,227099.0,36.9067,36.9952,36.8674,36.9755,227099.0
2025-01-02 10:50:00,37.62,37.67,37.56,37.63,156775.0,36.9755,37.0247,36.9166,36.9854,156775.0
2025-01-02 11:00:00,37.64,37.65,37.41,37.43,170633.0,36.9952,37.005,36.7691,36.7888,170633.0
2025-01-02 11:10:00,37.43,37.54,37.4,37.54,194251.0,36.7888,36.8969,36.7593,36.8969,194251.0
2025-01-02 11:20:00,37.53,37.57,37.47,37.55,130091.0,36.8871,36.9264,36.8281,36.9067,130091.0
2025-01-02 11:30:00,37.55,37.6,37.54,37.59,136029.0,36.9067,36.9559,36.8969,36.9461,136029.0
2025-01-02 11:40:00,37.59,37.62,37.58,37.61,152647.0,36.9461,36.9755,36.9362,36.9657,152647.0
2025-01-02 11:50:00,37.61,37.64,37.57,37.61,142514.0,36.9657,36.9952,36.9264,36.9657,142514.0
2025-01-02 12:00:00,37.61,37.64,37.57,37.59,119766.0,36.9657,36.9952,36.9264,36.9461,119766.0
2025-01-02 12:10:00,37.58,37.66,37.58,37.63,112807.0,36.9362,37.0149,36.9362,36.9854,112807.0
2025-01-02 12:20:00,37.62,37.62,37.48,37.51,193837.0,36.9755,36.9755,36.8379,36.8674,193837.0
2025-01-02 12:30:00,37.5,37.51,37.43,37.44,185521.0,36.8576,36.8674,36.7888,36.7986,185521.0
2025-01-02 12:40:00,37.44,37.46,37.38,37.42,108445.0,36.7986,36.8183,36.7397,36.779,108445.0
2025-01-02 12:50:00,37.41,37.46,37.39,37.45,92669.0,36.7691,36.8183,36.7495,36.8085,92669.0
2025-01-02 13:00:00,37.45,37.46,37.33,37.42,175521.0,36.8085,36.8183,36.6905,36.779,175521.0
2025-01-02 13:10:00,37.41,37.41,37.29,37.31,156562.0,36.7691,36.7691,36.6512,36.6709,156562.0
2025-01-02 13:20:00,37.31,37.35,37.26,37.3,166801.0,36.6709,36.7102,36.6217,36.661,166801.0
2025-01-02 13:30:00,37.3,37.3,37.2,37.24,346403.0,36.661,36.661,36.5627,36.6021,346403.0
2025-01-02 13:40:00,37.23,37.29,37.21,37.25,188409.0,36.5922,36.6512,36.5726,36.6119,188409.0
2025-01-02 13:50:00,37.26,37.35,37.24,37.35,300583.0,36.6217,36.7102,36.6021,36.7102,300583.0
2025-01-02 14:00:00,37.34,37.39,37.31,37.34,179326.0,36.7003,36.7495,36.6709,36.7003,179326.0
2025-01-02 14:10:00,37.34,37.38,37.32,37.33,122521.0,36.7003,36.7397,36.6807,36.6905,122521.0
2025-01-02 14:20:00,37.33,37.41,37.32,37.41,148670.0,36.6905,36.7691,36.6807,36.7691,148670.0
2025-01-02 14:30:00,37.41,37.42,37.34,37.37,202018.0,36.7691,36.779,36.7003,36.7298,202018.0
2025-01-02 14:40:00,37.37,37.42,37.35,37.39,227535.0,36.7298,36.779,36.7102,36.7495,227535.0
2025-01-02 14:50:00,37.39,37.41,37.32,37.33,238952.0,36.7495,36.7691,36.6807,36.6905,238952.0
2025-01-02 15:00:00,37.33,37.44,37.32,37.41,166290.0,36.6905,36.7986,36.6807,36.7691,166290.0
2025-01-02 15:10:00,37.42,37.44,37.38,37.43,170035.0,36.779,36.7986,36.7397,36.7888,170035.0
2025-01-02 15:20:00,37.42,37.47,37.39,37.39,262634.0,36.779,36.8281,36.7495,36.7495,262634.0
2025-01-02 15:30:00,37.4,37.43,37.35,37.37,295760.0,36.7593,36.7888,36.7102,36.7298,295760.0
2025-01-02 15:40:00,37.37,37.42,37.35,37.41,368002.0,36.7298,36.779,36.7102,36.7691,368002.0
2025-01-02 15:50:00,37.41,37.48,37.4,37.44,1033388.0,36.7691,36.8379,36.7593,36.7986,1033388.0
2025-01-03 09:30:00,37.62,37.74,37.55,37.66,350783.0,36.9755,37.0935,36.9067,37.0149,350783.0
2025-01-03 09:40:00,37.66,37.69,37.47,37.47,253010.0,37.0149,37.0443,36.8281,36.8281,253010.0
2025-01-03 09:50:00,37.47,37.47,37.37,37.39,156756.0,36.8281,36.8281,36.7298,36.7495,156756.0
2025-01-03 10:00:00,37.39,37.69,37.37,37.65,239574.0,36.7495,37.0443,36.7298,37.005,239574.0
2025-01-03 10:10:00,37.65,37.66,37.54,37.61,246169.0,37.005,37.0149,36.8969,36.9657,246169.0
2025-01-03 10:20:00,37.59,37.68,37.55,37.65,219485.0,36.9461,37.0345,36.9067,37.005,219485.0
2025-01-03 10:30:00,37.65,37.72,37.62,37.7,241395.0,37.005,37.0738,36.9755,37.0542,241395.0
2025-01-03 10:40:00,37.7,37.74,37.65,37.66,170213.0,37.0542,37.0935,37.005,37.0149,170213.0
2025-01-03 10:50:00,37.67,37.7,37.64,37.7,159874.0,37.0247,37.0542,36.9952,37.0542,159874.0
2025-01-03 11:00:00,37.7,37.73,37.64,37.66,113395.0,37.0542,37.0837,36.9952,37.0149,113395.0
2025-01-03 11:10:00,37.66,37.69,37.6,37.64,145228.0,37.0149,37.0443,36.9559,36.9952,145228.0
2025-01-03 11:20:00,37.64,37.71,37.61,37.7,175901.0,36.9952,37.064,36.9657,37.0542,175901.0
2025-01-03 11:30:00,37.7,37.74,37.63,37.64,177641.0,37.0542,37.0935,36.9854,36.9952,177641.0
2025-01-03 11:40:00,37.64,37.66,37.56,37.58,176539.0,36.9952,37.0149,36.9166,36.9362,176539.0
2025-01-03 11:50:00,37.58,37.61,37.54,37.55,155673.0,36.9362,36.9657,36.8969,36.9067,155673.0
2025-01-03 12:00:00,37.55,37.62,37.54,37.61,166355.0,36.9067,36.9755,36.8969,36.9657,166355.0
2025-01-03 12:10:00,37.61,37.64,37.56,37.57,163936.0,36.9657,36.9952,36.9166,36.9264,163936.0
2025-01-03 12:20:00,37.58,37.62,37.57,37.58,138201.0,36.9362,36.9755,36.9264,36.9362,138201.0
2025-01-03 12:30:00,37.59,37.6,37.53,37.54,121000.0,36.9461,36.9559,36.8871,36.8969,121000.0
2025-01-03 12:40:00,37.54,37.58,37.52,37.57,159891.0,36.8969,36.9362,36.8773,36.9264,159891.0
2025-01-03 12:50:00,37.57,37.65,37.55,37.65,160386.0,36.9264,37.005,36.9067,37.005,160386.0
2025-01-03 13:00:00,37.65,37.65,37.53,37.55,99779.0,37.005,37.005,36.8871,36.9067,99779.0
2025-01-03 13:10:00,37.55,37.59,37.54,37.59,149036.0,36.9067,36.9461,36.8969,36.9461,149036.0
2025-01-03 13:20:00,37.59,37.6,37.53,37.59,153423.0,36.9461,36.9559,36.8871,36.9461,153423.0
2025-01-03 13:30:00,37.59,37.66,37.58,37.64,192577.0,36.9461,37.0149,36.9362,36.9952,192577.0
2025-01-03 13:40:00,37.64,37.7,37.63,37.7,240311.0,36.9952,37.0542,36.9854,37.0542,240311.0
2025-01-03 13:50:00,37.7,37.7,37.61,37.64,162607.0,37.0542,37.0542,36.9657,36.9952,162607.0
2025-01-03 14:00:00,37.64,37.66,37.62,37.66,101095.0,36.9952,37.0149,36.9755,37.0149,101095.0
2025-01-03 14:10:00,37.66,37.68,37.62,37.66,143580.0,37.0149,37.0345,36.9755,37.0149,143580.0
2025-01-03 14:20:00,37.67,37.67,37.65,37.67,105415.0,37.0247,37.0247,37.005,37.0247,105415.0
2025-01-03 14:30:00,37.66,37.72,37.66,37.67,199234.0,37.0149,37.0738,37.0149,37.0247,199234.0
2025-01-03 14:40:00,37.68,37.69,37.64,37.66,173489.0,37.0345,37.0443,36.9952,37.0149,173489.0
2025-01-03 14:50:00,37.66,37.66,37.61,37.63,185488.0,37.0149,37.0149,36.9657,36.9854,185488.0
2025-01-03 15:00:00,37.62,37.65,37.58,37.65,232405.0,36.9755,37.005,36.9362,37.005,232405.0
2025-01-03 15:10:00,37.65,37.66,37.62,37.66,216193.0,37.005,37.0149,36.9755,37.0149,216193.0
2025-01-03 15:20:00,37.66,37.68,37.64,37.66,185330.0,37.0149,37.0345,36.9952,37.0149,185330.0
2025-01-03 15:30:00,37.66,37.7,37.64,37.68,346750.0,37.0149,37.0542,36.9952,37.0345,346750.0
2025-01-03 15:40:00,37.68,37.71,37.63,37.69,386407.0,37.0345,37.064,36.9854,37.0443,386407.0
2025-01-03 15:50:00,37.68,37.7,37.62,37.66,1759854.0,37.0345,37.0542,36.9755,37.0149,1759854.0
2025-01-06 09:30:00,37.34,37.87,37.29,37.75,786642.0,36.7003,37.2213,36.6512,37.1033,786642.0
2025-01-06 09:40:00,37.75,38.11,37.69,38.09,295330.0,37.1033,37.4572,37.0443,37.4375,295330.0
2025-01-06 09:50:00,38.09,38.1,37.98,38.02,255303.0,37.4375,37.4473,37.3294,37.3687,255303.0
2025-01-06 10:00:00,38.03,38.16,38.01,38.15,263189.0,37.3785,37.5063,37.3589,37.4965,263189.0
2025-01-06 10:10:00,38.15,38.15,37.99,38.01,472576.0,37.4965,37.4965,37.3392,37.3589,472576.0
2025-01-06 10:20:00,38.02,38.02,37.88,37.96,249218.0,37.3687,37.3687,37.2311,37.3097,249218.0
2025-01-06 10:30:00,37.97,38.08,37.95,38.02,178109.0,37.3196,37.4277,37.2999,37.3687,178109.0
2025-01-06 10:40:00,38.02,38.05,37.98,38.01,204216.0,37.3687,37.3982,37.3294,37.3589,204216.0
2025-01-06 10:50:00,38.01,38.06,37.95,37.97,385897.0,37.3589,37.408,37.2999,37.3196,385897.0
2025-01-06 11:00:00,37.97,38.13,37.95,38.01,375114.0,37.3196,37.4768,37.2999,37.3589,375114.0
2025-01-06 11:10:00,38.02,38.1,38.0,38.06,167481.0,37.3687,37.4473,37.349,37.408,167481.0
2025-01-06 11:20:00,38.05,38.09,38.02,38.05,253716.0,37.3982,37.4375,37.3687,37.3982,253716.0
2025-01-06 11:30:00,38.05,38.1,38.04,38.08,188912.0,37.3982,37.4473,37.3884,37.4277,188912.0
2025-01-06 11:40:00,38.08,38.12,38.03,38.03,201417.0,37.4277,37.467,37.3785,37.3785,201417.0
2025-01-06 11:50:00,38.04,38.07,38.01,38.06,130135.0,37.3884,37.4178,37.3589,37.408,130135.0
2025-01-06 12:00:00,38.05,38.08,37.98,38.01,100986.0,37.3982,37.4277,37.3294,37.3589,100986.0
2025-01-06 12:10:00,38.01,38.02,37.95,37.98,146087.0,37.3589,37.3687,37.2999,37.3294,146087.0
2025-01-06 12:20:00,37.98,37.98,37.89,37.91,133425.0,37.3294,37.3294,37.2409,37.2606,133425.0
2025-01-06 12:30:00,37.91,37.92,37.81,37.83,302019.0,37.2606,37.2704,37.1623,37.1819,302019.0
2025-01-06 12:40:00,37.83,37.85,37.78,37.8,263039.0,37.1819,37.2016,37.1328,37.1525,263039.0
2025-01-06 12:50:00,37.8,37.8,37.71,37.74,187633.0,37.1525,37.1525,37.064,37.0935,187633.0
2025-01-06 13:00:00,37.75,37.77,37.69,37.73,222701.0,37.1033,37.123,37.0443,37.0837,222701.0
2025-01-06 13:10:00,37.72,37.78,37.71,37.75,126903.0,37.0738,37.1328,37.064,37.1033,126903.0
2025-01-06 13:20:00,37.74,37.76,37.71,37.73,118815.0,37.0935,37.1131,37.064,37.0837,118815.0
2025-01-06 13:30:00,37.73,37.74,37.68,37.72,170411.0,37.0837,37.0935,37.0345,37.0738,170411.0
2025-01-06 13:40:00,37.72,37.72,37.62,37.63,165660.0,37.0738,37.0738,36.9755,36.9854,165660.0
2025-01-06 13:50:00,37.63,37.71,37.62,37.68,174678.0,36.9854,37.064,36.9755,37.0345,174678.0
2025-01-06 14:00:00,37.68,37.7,37.64,37.7,234623.0,37.0345,37.0542,36.9952,37.0542,234623.0
2025-01-06 14:10:00,37.7,37.75,37.67,37.72,142651.0,37.0542,37.1033,37.0247,37.0738,142651.0
2025-01-06 14:20:00,37.71,37.73,37.65,37.69,186130.0,37.064,37.0837,37.005,37.0443,186130.0
2025-01-06 14:30:00,37.68,37.76,37.67,37.7,187022.0,37.0345,37.1131,37.0247,37.0542,187022.0
2025-01-06 14:40:00,37.69,37.71,37.65,37.7,138905.0,37.0443,37.064,37.005,37.0542,138905.0
2025-01-06 14:50:00,37.7,37.7,37.64,37.66,189745.0,37.0542,37.0542,36.9952,37.0149,189745.0
2025-01-06 15:00:00,37.66,37.69,37.61,37.65,224706.0,37.0149,37.0443,36.9657,37.005,224706.0
2025-01-06 15:10:00,37.65,37.65,37.58,37.63,347325.0,37.005,37.005,36.9362,36.9854,347325.0
2025-01-06 15:20:00,37.62,37.66,37.59,37.64,293024.0,36.9755,37.0149,36.9461,36.9952,293024.0
2025-01-06 15:30:00,37.65,37.69,37.62,37.65,407528.0,37.005,37.0443,36.9755,37.005,407528.0
2025-01-06 15:40:00,37.65,37.66,37.47,37.48,1078811.0,37.005,37.0149,36.8281,36.8379,1078811.0
2025-01-06 15:50:00,37.48,37.57,37.43,37.47,2599583.0,36.8379,36.9264,36.7888,36.8281,2599583.0
2025-01-07 09:30:00,37.44,37.71,37.41,37.49,448991.0,36.7986,37.064,36.7691,36.8478,448991.0
2025-01-07 09:40:00,37.5,37.57,37.43,37.52,170139.0,36.8576,36.9264,36.7888,36.8773,170139.0
2025-01-07 09:50:00,37.53,37.77,37.53,37.73,198010.0,36.8871,37.123,36.8871,37.0837,198010.0
2025-01-07 10:00:00,37.73,37.74,37.57,37.62,238908.0,37.0837,37.0935,36.9264,36.9755,238908.0
2025-01-07 10:10:00,37.62,37.65,37.54,37.63,159664.0,36.9755,37.005,36.8969,36.9854,159664.0
2025-01-07 10:20:00,37.63,37.76,37.62,37.74,184207.0,36.9854,37.1131,36.9755,37.0935,184207.0
2025-01-07 10:30:00,37.73,37.75,37.6,37.65,185865.0,37.0837,37.1033,36.9559,37.005,185865.0
2025-01-07 10:40:00,37.65,37.71,37.56,37.57,136229.0,37.005,37.064,36.9166,36.9264,136229.0
2025-01-07 10:50:00,37.57,37.61,37.51,37.59,194872.0,36.9264,36.9657,36.8674,36.9461,194872.0
2025-01-07 11:00:00,37.59,37.66,37.52,37.52,167746.0,36.9461,37.0149,36.8773,36.8773,167746.0
2025-01-07 11:10:00,37.52,37.54,37.39,37.4,175617.0,36.8773,36.8969,36.7495,36.7593,175617.0
2025-01-07 11:20:00,37.4,37.46,37.37,37.41,142876.0,36.7593,36.8183,36.7298,36.7691,142876.0
2025-01-07 11:30:00,37.42,37.44,37.35,37.42,106858.0,36.779,36.7986,36.7102,36.779,106858.0
2025-01-07 11:40:00,37.41,37.44,37.39,37.4,126543.0,36.7691,36.7986,36.7495,36.7593,126543.0
2025-01-07 11:50:00,37.39,37.39,37.28,37.3,180406.0,36.7495,36.7495,36.6414,36.661,180406.0
2025-01-07 12:00:00,37.3,37.38,37.3,37.34,153644.0,36.661,36.7397,36.661,36.7003,153644.0
2025-01-07 12:10:00,37.34,37.36,37.31,37.32,145155.0,36.7003,36.72,36.6709,36.6807,145155.0
2025-01-07 12:20:00,37.33,37.33,37.26,37.33,182365.0,36.6905,36.6905,36.6217,36.6905,182365.0
2025-01-07 12:30:00,37.33,37.36,37.3,37.3,190834.0,36.6905,36.72,36.661,36.661,190834.0
2025-01-07 12:40:00,37.3,37.31,37.21,37.23,164036.0,36.661,36.6709,36.5726,36.5922,164036.0
2025-01-07 12:50:00,37.23,37.23,37.18,37.2,154166.0,36.5922,36.5922,36.5431,36.5627,154166.0
2025-01-07 13:00:00,37.21,37.31,37.2,37.31,156868.0,36.5726,36.6709,36.5627,36.6709,156868.0
2025-01-07 13:10:00,37.3,37.31,37.22,37.25,176135.0,36.661,36.6709,36.5824,36.6119,176135.0
2025-01-07 13:20:00,37.24,37.28,37.23,37.23,160708.0,36.6021,36.6414,36.5922,36.5922,160708.0
2025-01-07 13:30:00,37.23,37.25,37.19,37.2,235565.0,36.5922,36.6119,36.5529,36.5627,235565.0
2025-01-07 13:40:00,37.22,37.24,37.18,37.23,188845.0,36.5824,36.6021,36.5431,36.5922,188845.0
2025-01-07 13:50:00,37.23,37.24,37.2,37.23,93355.0,36.5922,36.6021,36.5627,36.5922,93355.0
2025-01-07 14:00:00,37.23,37.28,37.19,37.27,245407.0,36.5922,36.6414,36.5529,36.6315,245407.0
2025-01-07 14:10:00,37.27,37.29,37.22,37.23,143121.0,36.6315,36.6512,36.5824,36.5922,143121.0
2025-01-07 14:20:00,37.23,37.25,37.2,37.23,160713.0,36.5922,36.6119,36.5627,36.5922,160713.0
2025-01-07 14:30:00,37.23,37.27,37.22,37.26,127564.0,36.5922,36.6315,36.5824,36.6217,127564.0
2025-01-07 14:40:00,37.26,37.28,37.21,37.22,137486.0,36.6217,36.6414,36.5726,36.5824,137486.0
2025-01-07 14:50:00,37.21,37.23,37.16,37.19,305678.0,36.5726,36.5922,36.5234,36.5529,305678.0
2025-01-07 15:00:00,37.19,37.19,37.08,37.09,327280.0,36.5529,36.5529,36.4448,36.4546,327280.0
2025-01-07 15:10:00,37.08,37.11,37.05,37.07,356045.0,36.4448,36.4743,36.4153,36.435,356045.0
2025-01-07 15:20:00,37.07,37.07,37.01,37.04,305545.0,36.435,36.435,36.376,36.4055,305545.0
2025-01-07 15:30:00,37.03,37.12,37.02,37.1,373298.0,36.3957,36.4841,36.3858,36.4645,373298.0
2025-01-07 15:40:00,37.1,37.13,37.05,37.07,474630.0,36.4645,36.4939,36.4153,36.435,474630.0
2025-01-07 15:50:00,37.07,37.21,37.06,37.17,1615310.0,36.435,36.5726,36.4251,36.5333,1615310.0
2025-01-08 09:30:00,36.87,36.92,36.29,36.32,789240.0,36.5406,36.5902,35.9658,35.9955,789240.0
2025-01-08 09:40:00,36.32,36.42,36.3,36.36,518342.0,35.9955,36.0946,35.9757,36.0352,518342.0
2025-01-08 09:50:00,36.36,36.4,36.24,36.28,588805.0,36.0352,36.0748,35.9163,35.9559,588805.0
2025-01-08 10:00:00,36.3,36.47,36.29,36.45,556603.0,35.9757,36.1442,35.9658,36.1244,556603.0
2025-01-08 10:10:00,36.45,36.55,36.39,36.48,998927.0,36.1244,36.2235,36.0649,36.1541,998927.0
2025-01-08 10:20:00,36.48,36.49,36.36,36.4,820794.0,36.1541,36.164,36.0352,36.0748,820794.0
2025-01-08 10:30:00,36.4,36.49,36.4,36.42,474001.0,36.0748,36.164,36.0748,36.0946,474001.0
2025-01-08 10:40:00,36.42,36.52,36.37,36.51,538996.0,36.0946,36.1938,36.0451,36.1838,538996.0
2025-01-08 10:50:00,36.5,36.59,36.5,36.53,306762.0,36.1739,36.2631,36.1739,36.2037,306762.0
2025-01-08 11:00:00,36.54,36.58,36.5,36.52,313316.0,36.2136,36.2532,36.1739,36.1938,313316.0
2025-01-08 11:10:00,36.52,36.6,36.52,36.57,465868.0,36.1938,36.273,36.1938,36.2433,465868.0
2025-01-08 11:20:00,36.58,36.65,36.57,36.62,563160.0,36.2532,36.3226,36.2433,36.2929,563160.0
2025-01-08 11:30:00,36.62,36.69,36.57,36.69,386927.0,36.2929,36.3622,36.2433,36.3622,386927.0
2025-01-08 11:40:00,36.69,36.7,36.63,36.65,240270.0,36.3622,36.3721,36.3028,36.3226,240270.0
2025-01-08 11:50:00,36.66,36.67,36.59,36.65,220650.0,36.3325,36.3424,36.2631,36.3226,220650.0
2025-01-08 12:00:00,36.66,36.67,36.53,36.57,498051.0,36.3325,36.3424,36.2037,36.2433,498051.0
2025-01-08 12:10:00,36.57,36.6,36.52,36.58,290286.0,36.2433,36.273,36.1938,36.2532,290286.0
2025-01-08 12:20:00,36.58,36.61,36.51,36.54,268456.0,36.2532,36.2829,36.1838,36.2136,268456.0
2025-01-08 12:30:00,36.53,36.6,36.53,36.58,261020.0,36.2037,36.273,36.2037,36.2532,261020.0
2025-01-08 12:40:00,36.58,36.69,36.58,36.68,424608.0,36.2532,36.3622,36.2532,36.3523,424608.0
2025-01-08 12:50:00,36.68,36.69,36.64,36.69,164687.0,36.3523,36.3622,36.3127,36.3622,164687.0
2025-01-08 13:00:00,36.68,36.8,36.67,36.72,454184.0,36.3523,36.4713,36.3424,36.392,454184.0
2025-01-08 13:10:00,36.73,36.84,36.72,36.8,805009.0,36.4019,36.5109,36.392,36.4713,805009.0
2025-01-08 13:20:00,36.8,36.89,36.79,36.88,297931.0,36.4713,36.5604,36.4613,36.5505,297931.0
2025-01-08 13:30:00,36.87,36.91,36.83,36.89,295722.0,36.5406,36.5803,36.501,36.5604,295722.0
2025-01-08 13:40:00,36.89,36.96,36.87,36.91,236165.0,36.5604,36.6298,36.5406,36.5803,236165.0
2025-01-08 13:50:00,36.91,36.96,36.86,36.94,214268.0,36.5803,36.6298,36.5307,36.61,214268.0
2025-01-08 14:00:00,36.94,37.03,36.89,37.02,297994.0,36.61,36.6992,36.5604,36.6893,297994.0
2025-01-08 14:10:00,37.02,37.1,37.0,37.1,400264.0,36.6893,36.7686,36.6695,36.7686,400264.0
2025-01-08 14:20:00,37.09,37.19,37.09,37.15,306541.0,36.7587,36.8578,36.7587,36.8181,306541.0
2025-01-08 14:30:00,37.14,37.14,37.05,37.11,308593.0,36.8082,36.8082,36.719,36.7785,308593.0
2025-01-08 14:40:00,37.1,37.17,37.1,37.14,371395.0,36.7686,36.8379,36.7686,36.8082,371395.0
2025-01-08 14:50:00,37.15,37.17,37.13,37.14,243763.0,36.8181,36.8379,36.7983,36.8082,243763.0
2025-01-08 15:00:00,37.14,37.15,37.06,37.07,426448.0,36.8082,36.8181,36.7289,36.7388,426448.0
2025-01-08 15:10:00,37.06,37.16,37.06,37.16,654338.0,36.7289,36.828,36.7289,36.828,654338.0
2025-01-08 15:20:00,37.15,37.17,37.12,37.16,391051.0,36.8181,36.8379,36.7884,36.828,391051.0
2025-01-08 15:30:00,37.16,37.21,37.14,37.16,441233.0,36.828,36.8776,36.8082,36.828,441233.0
2025-01-08 15:40:00,37.16,37.17,37.12,37.14,531008.0,36.828,36.8379,36.7884,36.8082,531008.0
2025-01-08 15:50:00,37.14,37.24,37.13,37.16,1745918.0,36.8082,36.9073,36.7983,36.828,1745918.0
2025-01-10 09:30:00,36.93,37.15,36.79,37.13,833687.0,36.6001,36.8181,36.4613,36.7983,833687.0
2025-01-10 09:40:00,37.12,37.17,36.99,37.02,525658.0,36.7884,36.8379,36.6596,36.6893,525658.0
2025-01-10 09:50:00,37.01,37.09,36.88,36.96,426383.0,36.6794,36.7587,36.5505,36.6298,426383.0
2025-01-10 10:00:00,36.95,36.95,36.68,36.85,714982.0,36.6199,36.6199,36.3523,36.5208,714982.0
2025-01-10 10:10:00,36.85,36.88,36.69,36.75,481060.0,36.5208,36.5505,36.3622,36.4217,481060.0
2025-01-10 10:20:00,36.75,36.79,36.68,36.68,388346.0,36.4217,36.4613,36.3523,36.3523,388346.0
2025-01-10 10:30:00,36.68,36.75,36.65,36.7,368728.0,36.3523,36.4217,36.3226,36.3721,368728.0
2025-01-10 10:40:00,36.7,36.73,36.61,36.7,646055.0,36.3721,36.4019,36.2829,36.3721,646055.0
2025-01-10 10:50:00,36.7,36.8,36.67,36.79,490246.0,36.3721,36.4713,36.3424,36.4613,490246.0
2025-01-10 11:00:00,36.8,36.85,36.72,36.77,431959.0,36.4713,36.5208,36.392,36.4415,431959.0
2025-01-10 11:10:00,36.76,36.8,36.71,36.74,675453.0,36.4316,36.4713,36.3821,36.4118,675453.0
2025-01-10 11:20:00,36.74,36.77,36.67,36.72,284250.0,36.4118,36.4415,36.3424,36.392,284250.0
2025-01-10 11:30:00,36.72,36.72,36.59,36.64,646541.0,36.392,36.392,36.2631,36.3127,646541.0
2025-01-10 11:40:00,36.64,36.68,36.6,36.68,471117.0,36.3127,36.3523,36.273,36.3523,471117.0
2025-01-10 11:50:00,36.68,36.72,36.58,36.59,608478.0,36.3523,36.392,36.2532,36.2631,608478.0
2025-01-10 12:00:00,36.59,36.62,36.53,36.55,264675.0,36.2631,36.2929,36.2037,36.2235,264675.0
2025-01-10 12:10:00,36.56,36.59,36.54,36.54,232126.0,36.2334,36.2631,36.2136,36.2136,232126.0
2025-01-10 12:20:00,36.54,36.55,36.45,36.52,351781.0,36.2136,36.2235,36.1244,36.1938,351781.0
2025-01-10 12:30:00,36.52,36.58,36.51,36.52,287472.0,36.1938,36.2532,36.1838,36.1938,287472.0
2025-01-10 12:40:00,36.52,36.55,36.47,36.53,230851.0,36.1938,36.2235,36.1442,36.2037,230851.0
2025-01-10 12:50:00,36.52,36.53,36.44,36.47,272622.0,36.1938,36.2037,36.1145,36.1442,272622.0
2025-01-10 13:00:00,36.46,36.48,36.4,36.46,318849.0,36.1343,36.1541,36.0748,36.1343,318849.0
2025-01-10 13:10:00,36.47,36.51,36.44,36.47,310551.0,36.1442,36.1838,36.1145,36.1442,310551.0
2025-01-10 13:20:00,36.47,36.57,36.46,36.51,238336.0,36.1442,36.2433,36.1343,36.1838,238336.0
2025-01-10 13:30:00,36.52,36.53,36.44,36.5,309880.0,36.1938,36.2037,36.1145,36.1739,309880.0
2025-01-10 13:40:00,36.49,36.55,36.47,36.53,317285.0,36.164,36.2235,36.1442,36.2037,317285.0
2025-01-10 13:50:00,36.52,36.56,36.46,36.56,238147.0,36.1938,36.2334,36.1343,36.2334,238147.0
2025-01-10 14:00:00,36.56,36.57,36.49,36.5,230171.0,36.2334,36.2433,36.164,36.1739,230171.0
2025-01-10 14:10:00,36.49,36.56,36.48,36.53,224471.0,36.164,36.2334,36.1541,36.2037,224471.0
2025-01-10 14:20:00,36.54,36.61,36.43,36.57,269272.0,36.2136,36.2829,36.1046,36.2433,269272.0
2025-01-10 14:30:00,36.58,36.58,36.46,36.54,181200.0,36.2532,36.2532,36.1343,36.2136,181200.0
2025-01-10 14:40:00,36.53,36.55,36.49,36.5,185803.0,36.2037,36.2235,36.164,36.1739,185803.0
2025-01-10 14:50:00,36.49,36.57,36.48,36.53,206470.0,36.164,36.2433,36.1541,36.2037,206470.0
2025-01-10 15:00:00,36.53,36.53,36.45,36.45,249356.0,36.2037,36.2037,36.1244,36.1244,249356.0
2025-01-10 15:10:00,36.45,36.48,36.4,36.4,323811.0,36.1244,36.1541,36.0748,36.0748,323811.0
2025-01-10 15:20:00,36.41,36.43,36.37,36.41,324325.0,36.0847,36.1046,36.0451,36.0847,324325.0
2025-01-10 15:30:00,36.41,36.44,36.37,36.4,401713.0,36.0847,36.1145,36.0451,36.0748,401713.0
2025-01-10 15:40:00,36.4,36.44,36.32,36.34,551477.0,36.0748,36.1145,35.9955,36.0154,551477.0
2025-01-10 15:50:00,36.34,36.44,36.33,36.35,1651814.0,36.0154,36.1145,36.0054,36.0253,1651814.0
2025-01-13 09:30:00,36.52,36.71,36.25,36.61,898233.0,36.1938,36.3821,35.9262,36.2829,898233.0
2025-01-13 09:40:00,36.6,36.72,36.51,36.55,266950.0,36.273,36.392,36.1838,36.2235,266950.0
2025-01-13 09:50:00,36.55,36.6,36.5,36.52,187618.0,36.2235,36.273,36.1739,36.1938,187618.0
2025-01-13 10:00:00,36.52,36.59,36.45,36.51,263037.0,36.1938,36.2631,36.1244,36.1838,263037.0
2025-01-13 10:10:00,36.51,36.63,36.43,36.59,163175.0,36.1838,36.3028,36.1046,36.2631,163175.0
2025-01-13 10:20:00,36.59,36.61,36.52,36.54,144365.0,36.2631,36.2829,36.1938,36.2136,144365.0
2025-01-13 10:30:00,36.54,36.61,36.5,36.59,228363.0,36.2136,36.2829,36.1739,36.2631,228363.0
2025-01-13 10:40:00,36.59,36.62,36.53,36.57,287213.0,36.2631,36.2929,36.2037,36.2433,287213.0
2025-01-13 10:50:00,36.56,36.6,36.54,36.59,376504.0,36.2334,36.273,36.2136,36.2631,376504.0
2025-01-13 11:00:00,36.59,36.6,36.51,36.56,377702.0,36.2631,36.273,36.1838,36.2334,377702.0
2025-01-13 11:10:00,36.57,36.59,36.51,36.52,263287.0,36.2433,36.2631,36.1838,36.1938,263287.0
2025-01-13 11:20:00,36.53,36.7,36.51,36.57,720888.0,36.2037,36.3721,36.1838,36.2433,720888.0
2025-01-13 11:30:00,36.56,36.57,36.48,36.5,190280.0,36.2334,36.2433,36.1541,36.1739,190280.0
2025-01-13 11:40:00,36.5,36.58,36.49,36.53,237103.0,36.1739,36.2532,36.164,36.2037,237103.0
2025-01-13 11:50:00,36.54,36.54,36.37,36.37,198265.0,36.2136,36.2136,36.0451,36.0451,198265.0
2025-01-13 12:00:00,36.39,36.45,36.38,36.44,256614.0,36.0649,36.1244,36.055,36.1145,256614.0
2025-01-13 12:10:00,36.45,36.48,36.37,36.41,167285.0,36.1244,36.1541,36.0451,36.0847,167285.0
2025-01-13 12:20:00,36.41,36.45,36.38,36.41,228322.0,36.0847,36.1244,36.055,36.0847,228322.0
2025-01-13 12:30:00,36.41,36.43,36.35,36.35,150648.0,36.0847,36.1046,36.0253,36.0253,150648.0
2025-01-13 12:40:00,36.36,36.43,36.35,36.37,151038.0,36.0352,36.1046,36.0253,36.0451,151038.0
2025-01-13 12:50:00,36.37,36.46,36.36,36.45,197112.0,36.0451,36.1343,36.0352,36.1244,197112.0
2025-01-13 13:00:00,36.45,36.49,36.39,36.43,206893.0,36.1244,36.164,36.0649,36.1046,206893.0
2025-01-13 13:10:00,36.43,36.49,36.42,36.48,181602.0,36.1046,36.164,36.0946,36.1541,181602.0
2025-01-13 13:20:00,36.47,36.48,36.43,36.46,147664.0,36.1442,36.1541,36.1046,36.1343,147664.0
2025-01-13 13:30:00,36.45,36.5,36.45,36.47,235654.0,36.1244,36.1739,36.1244,36.1442,235654.0
2025-01-13 13:40:00,36.47,36.5,36.44,36.5,404081.0,36.1442,36.1739,36.1145,36.1739,404081.0
2025-01-13 13:50:00,36.5,36.51,36.43,36.5,198772.0,36.1739,36.1838,36.1046,36.1739,198772.0
2025-01-13 14:00:00,36.5,36.5,36.43,36.45,173538.0,36.1739,36.1739,36.1046,36.1244,173538.0
2025-01-13 14:10:00,36.45,36.46,36.41,36.43,267311.0,36.1244,36.1343,36.0847,36.1046,267311.0
2025-01-13 14:20:00,36.43,36.48,36.4,36.48,294264.0,36.1046,36.1541,36.0748,36.1541,294264.0
2025-01-13 14:30:00,36.48,36.5,36.44,36.49,307920.0,36.1541,36.1739,36.1145,36.164,307920.0
2025-01-13 14:40:00,36.49,36.53,36.47,36.47,165810.0,36.164,36.2037,36.1442,36.1442,165810.0
2025-01-13 14:50:00,36.48,36.51,36.46,36.51,286555.0,36.1541,36.1838,36.1343,36.1838,286555.0
2025-01-13 15:00:00,36.51,36.51,36.43,36.5,266844.0,36.1838,36.1838,36.1046,36.1739,266844.0
2025-01-13 15:10:00,36.5,36.5,36.42,36.44,273538.0,36.1739,36.1739,36.0946,36.1145,273538.0
2025-01-13 15:20:00,36.45,36.45,36.35,36.37,485907.0,36.1244,36.1244,36.0253,36.0451,485907.0
2025-01-13 15:30:00,36.36,36.42,36.35,36.38,403137.0,36.0352,36.0946,36.0253,36.055,403137.0
2025-01-13 15:40:00,36.38,36.42,36.34,36.37,553848.0,36.055,36.0946,36.0154,36.0451,553848.0
2025-01-13 15:50:00,36.37,36.48,36.34,36.44,1930312.0,36.0451,36.1541,36.0154,36.1145,1930312.0
2025-01-14 09:30:00,36.63,36.64,36.36,36.41,1143613.0,36.3028,36.3127,36.0352,36.0847,1143613.0
2025-01-14 09:40:00,36.41,36.49,36.34,36.41,279833.0,36.0847,36.164,36.0154,36.0847,279833.0
2025-01-14 09:50:00,36.42,36.49,36.36,36.48,144260.0,36.0946,36.164,36.0352,36.1541,144260.0
2025-01-14 10:00:00,36.48,36.52,36.45,36.49,256069.0,36.1541,36.1938,36.1244,36.164,256069.0
2025-01-14 10:10:00,36.49,36.51,36.43,36.44,186210.0,36.164,36.1838,36.1046,36.1145,186210.0
2025-01-14 10:20:00,36.44,36.44,36.37,36.41,262995.0,36.1145,36.1145,36.0451,36.0847,262995.0
2025-01-14 10:30:00,36.41,36.42,36.37,36.41,248617.0,36.0847,36.0946,36.0451,36.0847,248617.0
2025-01-14 10:40:00,36.41,36.45,36.35,36.38,193771.0,36.0847,36.1244,36.0253,36.055,193771.0
2025-01-14 10:50:00,36.39,36.41,36.35,36.37,422205.0,36.0649,36.0847,36.0253,36.0451,422205.0
2025-01-14 11:00:00,36.38,36.39,36.32,36.37,315908.0,36.055,36.0649,35.9955,36.0451,315908.0
2025-01-14 11:10:00,36.36,36.37,36.33,36.33,147664.0,36.0352,36.0451,36.0054,36.0054,147664.0
2025-01-14 11:20:00,36.33,36.41,36.33,36.34,327035.0,36.0054,36.0847,36.0054,36.0154,327035.0
2025-01-14 11:30:00,36.34,36.39,36.34,36.38,408381.0,36.0154,36.0649,36.0154,36.055,408381.0
2025-01-14 11:40:00,36.38,36.4,36.29,36.3,393998.0,36.055,36.0748,35.9658,35.9757,393998.0
2025-01-14 11:50:00,36.3,36.33,36.28,36.3,275072.0,35.9757,36.0054,35.9559,35.9757,275072.0
2025-01-14 12:00:00,36.3,36.36,36.28,36.34,220297.0,35.9757,36.0352,35.9559,36.0154,220297.0
2025-01-14 12:10:00,36.34,36.38,36.3,36.3,146099.0,36.0154,36.055,35.9757,35.9757,146099.0
2025-01-14 12:20:00,36.3,36.35,36.3,36.31,244412.0,35.9757,36.0253,35.9757,35.9856,244412.0
2025-01-14 12:30:00,36.31,36.34,36.27,36.34,308897.0,35.9856,36.0154,35.946,36.0154,308897.0
2025-01-14 12:40:00,36.34,36.39,36.33,36.35,189396.0,36.0154,36.0649,36.0054,36.0253,189396.0
2025-01-14 12:50:00,36.36,36.38,36.34,36.38,188035.0,36.0352,36.055,36.0154,36.055,188035.0
2025-01-14 13:00:00,36.37,36.4,36.36,36.39,201890.0,36.0451,36.0748,36.0352,36.0649,201890.0
2025-01-14 13:10:00,36.39,36.43,36.37,36.41,301181.0,36.0649,36.1046,36.0451,36.0847,301181.0
2025-01-14 13:20:00,36.41,36.42,36.36,36.41,324159.0,36.0847,36.0946,36.0352,36.0847,324159.0
2025-01-14 13:30:00,36.4,36.43,36.38,36.41,189519.0,36.0748,36.1046,36.055,36.0847,189519.0
2025-01-14 13:40:00,36.4,36.45,36.4,36.43,380406.0,36.0748,36.1244,36.0748,36.1046,380406.0
2025-01-14 13:50:00,36.43,36.43,36.39,36.41,245077.0,36.1046,36.1046,36.0649,36.0847,245077.0
2025-01-14 14:00:00,36.41,36.42,36.29,36.29,429456.0,36.0847,36.0946,35.9658,35.9658,429456.0
2025-01-14 14:10:00,36.29,36.34,36.26,36.32,400067.0,35.9658,36.0154,35.9361,35.9955,400067.0
2025-01-14 14:20:00,36.32,36.35,36.29,36.32,183235.0,35.9955,36.0253,35.9658,35.9955,183235.0
2025-01-14 14:30:00,36.32,36.4,36.3,36.38,196093.0,35.9955,36.0748,35.9757,36.055,196093.0
2025-01-14 14:40:00,36.37,36.38,36.31,36.32,287559.0,36.0451,36.055,35.9856,35.9955,287559.0
2025-01-14 14:50:00,36.31,36.32,36.25,36.26,228262.0,35.9856,35.9955,35.9262,35.9361,228262.0
2025-01-14 15:00:00,36.26,36.27,36.15,36.22,343159.0,35.9361,35.946,35.8271,35.8964,343159.0
2025-01-14 15:10:00,36.21,36.29,36.2,36.28,216795.0,35.8865,35.9658,35.8766,35.9559,216795.0
2025-01-14 15:20:00,36.28,36.29,36.2,36.26,348819.0,35.9559,35.9658,35.8766,35.9361,348819.0
2025-01-14 15:30:00,36.26,36.32,36.24,36.27,353703.0,35.9361,35.9955,35.9163,35.946,353703.0
2025-01-14 15:40:00,36.27,36.29,36.24,36.26,561332.0,35.946,35.9658,35.9163,35.9361,561332.0
2025-01-14 15:50:00,36.26,36.4,36.25,36.4,1969217.0,35.9361,36.0748,35.9262,36.0748,1969217.0
2025-01-15 09:30:00,36.8,36.85,36.62,36.64,641742.0,36.4713,36.5208,36.2929,36.3127,641742.0
2025-01-15 09:40:00,36.65,36.69,36.55,36.68,494536.0,36.3226,36.3622,36.2235,36.3523,494536.0
2025-01-15 09:50:00,36.69,36.69,36.54,36.55,238616.0,36.3622,36.3622,36.2136,36.2235,238616.0
2025-01-15 10:00:00,36.55,36.62,36.52,36.62,267560.0,36.2235,36.2929,36.1938,36.2929,267560.0
2025-01-15 10:10:00,36.61,36.69,36.58,36.59,229739.0,36.2829,36.3622,36.2532,36.2631,229739.0
2025-01-15 10:20:00,36.6,36.63,36.56,36.58,187344.0,36.273,36.3028,36.2334,36.2532,187344.0
2025-01-15 10:30:00,36.58,36.59,36.47,36.49,278019.0,36.2532,36.2631,36.1442,36.164,278019.0
2025-01-15 10:40:00,36.5,36.53,36.39,36.41,177585.0,36.1739,36.2037,36.0649,36.0847,177585.0
2025-01-15 10:50:00,36.4,36.44,36.39,36.41,232645.0,36.0748,36.1145,36.0649,36.0847,232645.0
2025-01-15 11:00:00,36.41,36.46,36.4,36.45,187685.0,36.0847,36.1343,36.0748,36.1244,187685.0
2025-01-15 11:10:00,36.46,36.48,36.43,36.43,213445.0,36.1343,36.1541,36.1046,36.1046,213445.0
2025-01-15 11:20:00,36.44,36.51,36.43,36.5,196507.0,36.1145,36.1838,36.1046,36.1739,196507.0
2025-01-15 11:30:00,36.49,36.52,36.44,36.44,209677.0,36.164,36.1938,36.1145,36.1145,209677.0
2025-01-15 11:40:00,36.45,36.5,36.42,36.47,155320.0,36.1244,36.1739,36.0946,36.1442,155320.0
2025-01-15 11:50:00,36.47,36.53,36.46,36.5,305864.0,36.1442,36.2037,36.1343,36.1739,305864.0
2025-01-15 12:00:00,36.49,36.54,36.49,36.5,167590.0,36.164,36.2136,36.164,36.1739,167590.0
2025-01-15 12:10:00,36.5,36.55,36.46,36.47,137669.0,36.1739,36.2235,36.1343,36.1442,137669.0
2025-01-15 12:20:00,36.47,36.49,36.45,36.49,108986.0,36.1442,36.164,36.1244,36.164,108986.0
2025-01-15 12:30:00,36.49,36.58,36.48,36.55,300741.0,36.164,36.2532,36.1541,36.2235,300741.0
2025-01-15 12:40:00,36.55,36.56,36.46,36.47,319657.0,36.2235,36.2334,36.1343,36.1442,319657.0
2025-01-15 12:50:00,36.47,36.47,36.39,36.4,185527.0,36.1442,36.1442,36.0649,36.0748,185527.0
2025-01-15 13:00:00,36.41,36.42,36.36,36.38,210485.0,36.0847,36.0946,36.0352,36.055,210485.0
2025-01-15 13:10:00,36.38,36.45,36.37,36.45,168098.0,36.055,36.1244,36.0451,36.1244,168098.0
2025-01-15 13:20:00,36.45,36.47,36.44,36.46,125428.0,36.1244,36.1442,36.1145,36.1343,125428.0
2025-01-15 13:30:00,36.47,36.48,36.4,36.47,3600468.0,36.1442,36.1541,36.0748,36.1442,3600468.0
2025-01-15 13:40:00,36.47,36.49,36.45,36.47,221587.0,36.1442,36.164,36.1244,36.1442,221587.0
2025-01-15 13:50:00,36.48,36.54,36.47,36.52,213939.0,36.1541,36.2136,36.1442,36.1938,213939.0
2025-01-15 14:00:00,36.52,36.56,36.45,36.48,215056.0,36.1938,36.2334,36.1244,36.1541,215056.0
2025-01-15 14:10:00,36.47,36.48,36.37,36.38,265242.0,36.1442,36.1541,36.0451,36.055,265242.0
2025-01-15 14:20:00,36.38,36.42,36.38,36.41,272276.0,36.055,36.0946,36.055,36.0847,272276.0
2025-01-15 14:30:00,36.41,36.43,36.39,36.43,169287.0,36.0847,36.1046,36.0649,36.1046,169287.0
2025-01-15 14:40:00,36.43,36.44,36.38,36.38,179304.0,36.1046,36.1145,36.055,36.055,179304.0
2025-01-15 14:50:00,36.39,36.4,36.36,36.38,207094.0,36.0649,36.0748,36.0352,36.055,207094.0
2025-01-15 15:00:00,36.38,36.39,36.33,36.34,291389.0,36.055,36.0649,36.0054,36.0154,291389.0
2025-01-15 15:10:00,36.34,36.39,36.33,36.34,288525.0,36.0154,36.0649,36.0054,36.0154,288525.0
2025-01-15 15:20:00,36.34,36.37,36.3,36.3,396002.0,36.0154,36.0451,35.9757,35.9757,396002.0
2025-01-15 15:30:00,36.3,36.33,36.28,36.33,537431.0,35.9757,36.0054,35.9559,36.0054,537431.0
2025-01-15 15:40:00,36.33,36.4,36.3,36.38,521778.0,36.0054,36.0748,35.9757,36.055,521778.0
2025-01-15 15:50:00,36.37,36.53,36.37,36.5,2332040.0,36.0451,36.2037,36.0451,36.1739,2332040.0
2025-01-16 09:30:00,36.52,36.63,36.37,36.59,377573.0,36.1938,36.3028,36.0451,36.2631,377573.0
2025-01-16 09:40:00,36.6,36.64,36.44,36.44,252249.0,36.273,36.3127,36.1145,36.1145,252249.0
2025-01-16 09:50:00,36.45,36.46,36.31,36.34,175490.0,36.1244,36.1343,35.9856,36.0154,175490.0
2025-01-16 10:00:00,36.33,36.36,36.3,36.33,226840.0,36.0054,36.0352,35.9757,36.0054,226840.0
2025-01-16 10:10:00,36.34,36.43,36.29,36.34,372169.0,36.0154,36.1046,35.9658,36.0154,372169.0
2025-01-16 10:20:00,36.33,36.37,36.27,36.37,283694.0,36.0054,36.0451,35.946,36.0451,283694.0
2025-01-16 10:30:00,36.37,36.41,36.3,36.37,272881.0,36.0451,36.0847,35.9757,36.0451,272881.0
2025-01-16 10:40:00,36.38,36.38,36.27,36.34,196243.0,36.055,36.055,35.946,36.0154,196243.0
2025-01-16 10:50:00,36.34,36.44,36.33,36.4,147991.0,36.0154,36.1145,36.0054,36.0748,147991.0
2025-01-16 11:00:00,36.4,36.44,36.38,36.42,127529.0,36.0748,36.1145,36.055,36.0946,127529.0
2025-01-16 11:10:00,36.42,36.45,36.36,36.39,261355.0,36.0946,36.1244,36.0352,36.0649,261355.0
2025-01-16 11:20:00,36.4,36.54,36.36,36.52,184471.0,36.0748,36.2136,36.0352,36.1938,184471.0
2025-01-16 11:30:00,36.52,36.55,36.47,36.54,209476.0,36.1938,36.2235,36.1442,36.2136,209476.0
2025-01-16 11:40:00,36.54,36.54,36.46,36.54,177515.0,36.2136,36.2136,36.1343,36.2136,177515.0
2025-01-16 11:50:00,36.53,36.54,36.49,36.51,159451.0,36.2037,36.2136,36.164,36.1838,159451.0
2025-01-16 12:00:00,36.5,36.58,36.49,36.57,252852.0,36.1739,36.2532,36.164,36.2433,252852.0
2025-01-16 12:10:00,36.56,36.58,36.47,36.48,799169.0,36.2334,36.2532,36.1442,36.1541,799169.0
2025-01-16 12:20:00,36.47,36.48,36.39,36.44,234631.0,36.1442,36.1541,36.0649,36.1145,234631.0
2025-01-16 12:30:00,36.45,36.45,36.37,36.39,183672.0,36.1244,36.1244,36.0451,36.0649,183672.0
2025-01-16 12:40:00,36.4,36.44,36.38,36.43,186106.0,36.0748,36.1145,36.055,36.1046,186106.0
2025-01-16 12:50:00,36.42,36.46,36.4,36.42,220922.0,36.0946,36.1343,36.0748,36.0946,220922.0
2025-01-16 13:00:00,36.42,36.47,36.41,36.44,84291.0,36.0946,36.1442,36.0847,36.1145,84291.0
2025-01-16 13:10:00,36.44,36.5,36.43,36.45,259738.0,36.1145,36.1739,36.1046,36.1244,259738.0
2025-01-16 13:20:00,36.45,36.47,36.43,36.45,225891.0,36.1244,36.1442,36.1046,36.1244,225891.0
2025-01-16 13:30:00,36.44,36.44,36.4,36.44,159982.0,36.1145,36.1145,36.0748,36.1145,159982.0
2025-01-16 13:40:00,36.44,36.49,36.42,36.44,186335.0,36.1145,36.164,36.0946,36.1145,186335.0
2025-01-16 13:50:00,36.44,36.46,36.42,36.43,159859.0,36.1145,36.1343,36.0946,36.1046,159859.0
2025-01-16 14:00:00,36.43,36.48,36.4,36.47,140453.0,36.1046,36.1541,36.0748,36.1442,140453.0
2025-01-16 14:10:00,36.47,36.52,36.46,36.49,154872.0,36.1442,36.1938,36.1343,36.164,154872.0
2025-01-16 14:20:00,36.49,36.52,36.47,36.51,223974.0,36.164,36.1938,36.1442,36.1838,223974.0
2025-01-16 14:30:00,36.5,36.51,36.49,36.5,136119.0,36.1739,36.1838,36.164,36.1739,136119.0
2025-01-16 14:40:00,36.5,36.51,36.46,36.47,191280.0,36.1739,36.1838,36.1343,36.1442,191280.0
2025-01-16 14:50:00,36.46,36.51,36.45,36.5,262568.0,36.1343,36.1838,36.1244,36.1739,262568.0
2025-01-16 15:00:00,36.5,36.51,36.47,36.48,171120.0,36.1739,36.1838,36.1442,36.1541,171120.0
2025-01-16 15:10:00,36.48,36.51,36.48,36.49,338920.0,36.1541,36.1838,36.1541,36.164,338920.0
2025-01-16 15:20:00,36.48,36.52,36.45,36.46,255844.0,36.1541,36.1938,36.1244,36.1343,255844.0
2025-01-16 15:30:00,36.46,36.52,36.45,36.48,356304.0,36.1343,36.1938,36.1244,36.1541,356304.0
2025-01-16 15:40:00,36.48,36.48,36.43,36.44,573736.0,36.1541,36.1541,36.1046,36.1145,573736.0
2025-01-16 15:50:00,36.43,36.45,36.27,36.28,1946473.0,36.1046,36.1244,35.946,35.9559,1946473.0
2025-01-17 09:30:00,36.75,36.91,36.54,36.6,3402338.0,36.4217,36.5803,36.2136,36.273,3402338.0
2025-01-17 09:40:00,36.6,36.69,36.59,36.64,270362.0,36.273,36.3622,36.2631,36.3127,270362.0
2025-01-17 09:50:00,36.64,36.71,36.6,36.62,265730.0,36.3127,36.3821,36.273,36.2929,265730.0
2025-01-17 10:00:00,36.62,36.64,36.55,36.56,327485.0,36.2929,36.3127,36.2235,36.2334,327485.0
2025-01-17 10:10:00,36.57,36.6,36.53,36.57,449873.0,36.2433,36.273,36.2037,36.2433,449873.0
2025-01-17 10:20:00,36.57,36.67,36.56,36.64,309359.0,36.2433,36.3424,36.2334,36.3127,309359.0
2025-01-17 10:30:00,36.64,36.66,36.47,36.47,315363.0,36.3127,36.3325,36.1442,36.1442,315363.0
2025-01-17 10:40:00,36.48,36.58,36.45,36.53,538045.0,36.1541,36.2532,36.1244,36.2037,538045.0
2025-01-17 10:50:00,36.52,36.59,36.52,36.55,297844.0,36.1938,36.2631,36.1938,36.2235,297844.0
2025-01-17 11:00:00,36.54,36.62,36.54,36.59,235674.0,36.2136,36.2929,36.2136,36.2631,235674.0
2025-01-17 11:10:00,36.59,36.61,36.52,36.59,195316.0,36.2631,36.2829,36.1938,36.2631,195316.0
2025-01-17 11:20:00,36.59,36.62,36.59,36.61,148562.0,36.2631,36.2929,36.2631,36.2829,148562.0
2025-01-17 11:30:00,36.6,36.7,36.6,36.69,224045.0,36.273,36.3721,36.273,36.3622,224045.0
2025-01-17 11:40:00,36.69,36.7,36.63,36.63,145384.0,36.3622,36.3721,36.3028,36.3028,145384.0
2025-01-17 11:50:00,36.64,36.64,36.59,36.59,157707.0,36.3127,36.3127,36.2631,36.2631,157707.0
2025-01-17 12:00:00,36.6,36.61,36.57,36.59,230410.0,36.273,36.2829,36.2433,36.2631,230410.0
2025-01-17 12:10:00,36.59,36.61,36.58,36.58,97885.0,36.2631,36.2829,36.2532,36.2532,97885.0
2025-01-17 12:20:00,36.59,36.59,36.55,36.57,152019.0,36.2631,36.2631,36.2235,36.2433,152019.0
2025-01-17 12:30:00,36.58,36.61,36.56,36.61,158887.0,36.2532,36.2829,36.2334,36.2829,158887.0
2025-01-17 12:40:00,36.6,36.61,36.57,36.61,164651.0,36.273,36.2829,36.2433,36.2829,164651.0
2025-01-17 12:50:00,36.6,36.62,36.57,36.59,179845.0,36.273,36.2929,36.2433,36.2631,179845.0
2025-01-17 13:00:00,36.59,36.62,36.57,36.62,110255.0,36.2631,36.2929,36.2433,36.2929,110255.0
2025-01-17 13:10:00,36.63,36.64,36.59,36.59,107316.0,36.3028,36.3127,36.2631,36.2631,107316.0
2025-01-17 13:20:00,36.59,36.62,36.59,36.59,136266.0,36.2631,36.2929,36.2631,36.2631,136266.0
2025-01-17 13:30:00,36.59,36.61,36.58,36.59,114733.0,36.2631,36.2829,36.2532,36.2631,114733.0
2025-01-17 13:40:00,36.59,36.61,36.57,36.58,132747.0,36.2631,36.2829,36.2433,36.2532,132747.0
2025-01-17 13:50:00,36.57,36.61,36.55,36.59,135601.0,36.2433,36.2829,36.2235,36.2631,135601.0
2025-01-17 14:00:00,36.59,36.61,36.57,36.59,188758.0,36.2631,36.2829,36.2433,36.2631,188758.0
2025-01-17 14:10:00,36.58,36.59,36.56,36.57,139796.0,36.2532,36.2631,36.2334,36.2433,139796.0
2025-01-17 14:20:00,36.57,36.6,36.54,36.55,284401.0,36.2433,36.273,36.2136,36.2235,284401.0
2025-01-17 14:30:00,36.56,36.57,36.54,36.55,172839.0,36.2334,36.2433,36.2136,36.2235,172839.0
2025-01-17 14:40:00,36.55,36.56,36.54,36.55,179645.0,36.2235,36.2334,36.2136,36.2235,179645.0
2025-01-17 14:50:00,36.55,36.56,36.49,36.5,345575.0,36.2235,36.2334,36.164,36.1739,345575.0
2025-01-17 15:00:00,36.5,36.51,36.46,36.48,248538.0,36.1739,36.1838,36.1343,36.1541,248538.0
2025-01-17 15:10:00,36.48,36.5,36.47,36.47,245169.0,36.1541,36.1739,36.1442,36.1442,245169.0
2025-01-17 15:20:00,36.47,36.53,36.47,36.52,366481.0,36.1442,36.2037,36.1442,36.1938,366481.0
2025-01-17 15:30:00,36.52,36.58,36.52,36.58,385781.0,36.1938,36.2532,36.1938,36.2532,385781.0
2025-01-17 15:40:00,36.58,36.65,36.57,36.59,530652.0,36.2532,36.3226,36.2433,36.2631,530652.0
2025-01-17 15:50:00,36.58,36.65,36.53,36.57,2985726.0,36.2532,36.3226,36.2037,36.2433,2985726.0
2025-01-21 09:30:00,36.58,36.81,36.54,36.72,621596.0,36.2532,36.4812,36.2136,36.392,621596.0
2025-01-21 09:40:00,36.73,36.94,36.73,36.81,314031.0,36.4019,36.61,36.4019,36.4812,314031.0
2025-01-21 09:50:00,36.81,36.99,36.75,36.95,409854.0,36.4812,36.6596,36.4217,36.6199,409854.0
2025-01-21 10:00:00,36.95,36.96,36.86,36.95,203057.0,36.6199,36.6298,36.5307,36.6199,203057.0
2025-01-21 10:10:00,36.95,37.05,36.9,37.03,484698.0,36.6199,36.719,36.5704,36.6992,484698.0
2025-01-21 10:20:00,37.02,37.04,36.95,36.98,191393.0,36.6893,36.7091,36.6199,36.6496,191393.0
2025-01-21 10:30:00,36.98,37.03,36.95,37.02,275496.0,36.6496,36.6992,36.6199,36.6893,275496.0
2025-01-21 10:40:00,37.02,37.1,37.0,37.08,542847.0,36.6893,36.7686,36.6695,36.7487,542847.0
2025-01-21 10:50:00,37.08,37.19,37.07,37.18,279794.0,36.7487,36.8578,36.7388,36.8479,279794.0
2025-01-21 11:00:00,37.17,37.18,37.1,37.15,236400.0,36.8379,36.8479,36.7686,36.8181,236400.0
2025-01-21 11:10:00,37.15,37.25,37.14,37.25,607402.0,36.8181,36.9172,36.8082,36.9172,607402.0
2025-01-21 11:20:00,37.25,37.25,37.17,37.18,231811.0,36.9172,36.9172,36.8379,36.8479,231811.0
2025-01-21 11:30:00,37.17,37.25,37.16,37.23,333889.0,36.8379,36.9172,36.828,36.8974,333889.0
2025-01-21 11:40:00,37.23,37.25,37.13,37.16,775349.0,36.8974,36.9172,36.7983,36.828,775349.0
2025-01-21 11:50:00,37.15,37.18,37.11,37.14,193135.0,36.8181,36.8479,36.7785,36.8082,193135.0
2025-01-21 12:00:00,37.14,37.16,37.08,37.1,154158.0,36.8082,36.828,36.7487,36.7686,154158.0
2025-01-21 12:10:00,37.1,37.14,37.08,37.14,204938.0,36.7686,36.8082,36.7487,36.8082,204938.0
2025-01-21 12:20:00,37.13,37.16,37.1,37.14,247306.0,36.7983,36.828,36.7686,36.8082,247306.0
2025-01-21 12:30:00,37.13,37.15,37.11,37.14,126929.0,36.7983,36.8181,36.7785,36.8082,126929.0
2025-01-21 12:40:00,37.14,37.16,37.12,37.16,175323.0,36.8082,36.828,36.7884,36.828,175323.0
2025-01-21 12:50:00,37.16,37.18,37.13,37.14,165867.0,36.828,36.8479,36.7983,36.8082,165867.0
2025-01-21 13:00:00,37.13,37.15,37.05,37.08,225242.0,36.7983,36.8181,36.719,36.7487,225242.0
2025-01-21 13:10:00,37.09,37.09,37.01,37.04,211780.0,36.7587,36.7587,36.6794,36.7091,211780.0
2025-01-21 13:20:00,37.04,37.04,37.0,37.02,174152.0,36.7091,36.7091,36.6695,36.6893,174152.0
2025-01-21 13:30:00,37.02,37.05,37.0,37.02,181200.0,36.6893,36.719,36.6695,36.6893,181200.0
2025-01-21 13:40:00,37.02,37.08,37.02,37.07,198916.0,36.6893,36.7487,36.6893,36.7388,198916.0
2025-01-21 13:50:00,37.07,37.12,37.06,37.11,135103.0,36.7388,36.7884,36.7289,36.7785,135103.0
2025-01-21 14:00:00,37.1,37.11,37.06,37.1,194497.0,36.7686,36.7785,36.7289,36.7686,194497.0
2025-01-21 14:10:00,37.11,37.17,37.09,37.16,262578.0,36.7785,36.8379,36.7587,36.828,262578.0
2025-01-21 14:20:00,37.16,37.17,37.12,37.15,311436.0,36.828,36.8379,36.7884,36.8181,311436.0
2025-01-21 14:30:00,37.15,37.17,37.12,37.15,262577.0,36.8181,36.8379,36.7884,36.8181,262577.0
2025-01-21 14:40:00,37.15,37.17,37.14,37.16,194649.0,36.8181,36.8379,36.8082,36.828,194649.0
2025-01-21 14:50:00,37.16,37.17,37.13,37.16,366739.0,36.828,36.8379,36.7983,36.828,366739.0
2025-01-21 15:00:00,37.16,37.19,37.13,37.17,307026.0,36.828,36.8578,36.7983,36.8379,307026.0
2025-01-21 15:10:00,37.18,37.21,37.13,37.2,346030.0,36.8479,36.8776,36.7983,36.8677,346030.0
2025-01-21 15:20:00,37.2,37.21,37.17,37.18,247669.0,36.8677,36.8776,36.8379,36.8479,247669.0
2025-01-21 15:30:00,37.18,37.18,37.02,37.05,446599.0,36.8479,36.8479,36.6893,36.719,446599.0
2025-01-21 15:40:00,37.04,37.07,37.01,37.05,293535.0,36.7091,36.7388,36.6794,36.719,293535.0
2025-01-21 15:50:00,37.05,37.07,36.93,36.96,1705957.0,36.719,36.7388,36.6001,36.6298,1705957.0
2025-01-22 09:30:00,36.85,37.02,36.62,36.63,603623.0,36.5208,36.6893,36.2929,36.3028,603623.0
2025-01-22 09:40:00,36.64,36.71,36.51,36.55,313465.0,36.3127,36.3821,36.1838,36.2235,313465.0
2025-01-22 09:50:00,36.56,36.7,36.56,36.66,246157.0,36.2334,36.3721,36.2334,36.3325,246157.0
2025-01-22 10:00:00,36.66,36.72,36.56,36.65,385733.0,36.3325,36.392,36.2334,36.3226,385733.0
2025-01-22 10:10:00,36.65,36.78,36.59,36.76,451250.0,36.3226,36.4514,36.2631,36.4316,451250.0
2025-01-22 10:20:00,36.76,36.86,36.75,36.83,275788.0,36.4316,36.5307,36.4217,36.501,275788.0
2025-01-22 10:30:00,36.82,36.91,36.76,36.87,391888.0,36.4911,36.5803,36.4316,36.5406,391888.0
2025-01-22 10:40:00,36.87,36.95,36.84,36.89,304092.0,36.5406,36.6199,36.5109,36.5604,304092.0
2025-01-22 10:50:00,36.89,36.96,36.88,36.95,223457.0,36.5604,36.6298,36.5505,36.6199,223457.0
2025-01-22 11:00:00,36.94,36.99,36.91,36.95,251936.0,36.61,36.6596,36.5803,36.6199,251936.0
2025-01-22 11:10:00,36.95,37.04,36.94,37.02,288418.0,36.6199,36.7091,36.61,36.6893,288418.0
2025-01-22 11:20:00,37.02,37.11,37.02,37.09,328819.0,36.6893,36.7785,36.6893,36.7587,328819.0
2025-01-22 11:30:00,37.1,37.1,37.02,37.07,138260.0,36.7686,36.7686,36.6893,36.7388,138260.0
2025-01-22 11:40:00,37.07,37.09,36.95,36.96,359456.0,36.7388,36.7587,36.6199,36.6298,359456.0
2025-01-22 11:50:00,36.97,37.02,36.96,36.97,223256.0,36.6397,36.6893,36.6298,36.6397,223256.0
2025-01-22 12:00:00,36.97,37.02,36.97,36.98,175711.0,36.6397,36.6893,36.6397,36.6496,175711.0
2025-01-22 12:10:00,36.99,37.06,36.94,37.05,316485.0,36.6596,36.7289,36.61,36.719,316485.0
2025-01-22 12:20:00,37.05,37.07,36.99,37.03,281140.0,36.719,36.7388,36.6596,36.6992,281140.0
2025-01-22 12:30:00,37.04,37.05,36.98,37.02,172089.0,36.7091,36.719,36.6496,36.6893,172089.0
2025-01-22 12:40:00,37.02,37.02,36.98,37.01,122117.0,36.6893,36.6893,36.6496,36.6794,122117.0
2025-01-22 12:50:00,37.02,37.05,37.0,37.04,141856.0,36.6893,36.719,36.6695,36.7091,141856.0
2025-01-22 13:00:00,37.04,37.06,37.01,37.05,194640.0,36.7091,36.7289,36.6794,36.719,194640.0
2025-01-22 13:10:00,37.05,37.07,37.02,37.03,138555.0,36.719,36.7388,36.6893,36.6992,138555.0
2025-01-22 13:20:00,37.04,37.07,37.03,37.04,117685.0,36.7091,36.7388,36.6992,36.7091,117685.0
2025-01-22 13:30:00,37.05,37.09,37.01,37.09,125591.0,36.719,36.7587,36.6794,36.7587,125591.0
2025-01-22 13:40:00,37.09,37.1,37.05,37.05,160040.0,36.7587,36.7686,36.719,36.719,160040.0
2025-01-22 13:50:00,37.05,37.08,37.0,37.02,128192.0,36.719,36.7487,36.6695,36.6893,128192.0
2025-01-22 14:00:00,37.02,37.05,36.99,37.04,205099.0,36.6893,36.719,36.6596,36.7091,205099.0
2025-01-22 14:10:00,37.05,37.06,37.04,37.05,138637.0,36.719,36.7289,36.7091,36.719,138637.0
2025-01-22 14:20:00,37.05,37.07,37.03,37.04,200198.0,36.719,36.7388,36.6992,36.7091,200198.0
2025-01-22 14:30:00,37.03,37.06,37.01,37.05,124473.0,36.6992,36.7289,36.6794,36.719,124473.0
2025-01-22 14:40:00,37.05,37.08,37.05,37.07,133517.0,36.719,36.7487,36.719,36.7388,133517.0
2025-01-22 14:50:00,37.08,37.09,37.06,37.07,122767.0,36.7487,36.7587,36.7289,36.7388,122767.0
2025-01-22 15:00:00,37.07,37.08,37.04,37.08,281628.0,36.7388,36.7487,36.7091,36.7487,281628.0
2025-01-22 15:10:00,37.08,37.14,37.07,37.12,397389.0,36.7487,36.8082,36.7388,36.7884,397389.0
2025-01-22 15:20:00,37.12,37.14,37.1,37.12,352821.0,36.7884,36.8082,36.7686,36.7884,352821.0
2025-01-22 15:30:00,37.13,37.16,37.12,37.16,513954.0,36.7983,36.828,36.7884,36.828,513954.0
2025-01-22 15:40:00,37.16,37.17,37.11,37.13,351694.0,36.828,36.8379,36.7785,36.7983,351694.0
2025-01-22 15:50:00,37.13,37.2,37.01,37.1,2019946.0,36.7983,36.8677,36.6794,36.7686,2019946.0
2025-01-23 09:30:00,37.27,37.36,37.05,37.13,503241.0,36.9371,37.0262,36.719,36.7983,503241.0
2025-01-23 09:40:00,37.12,37.16,37.05,37.14,255324.0,36.7884,36.828,36.719,36.8082,255324.0
2025-01-23 09:50:00,37.14,37.18,37.06,37.08,239346.0,36.8082,36.8479,36.7289,36.7487,239346.0
2025-01-23 10:00:00,37.08,37.09,36.94,36.94,214806.0,36.7487,36.7587,36.61,36.61,214806.0
2025-01-23 10:10:00,36.95,37.02,36.91,37.0,224709.0,36.6199,36.6893,36.5803,36.6695,224709.0
2025-01-23 10:20:00,37.01,37.04,36.97,36.98,187158.0,36.6794,36.7091,36.6397,36.6496,187158.0
2025-01-23 10:30:00,36.98,37.03,36.93,36.93,236312.0,36.6496,36.6992,36.6001,36.6001,236312.0
2025-01-23 10:40:00,36.93,37.06,36.92,37.05,391262.0,36.6001,36.7289,36.5902,36.719,391262.0
2025-01-23 10:50:00,37.05,37.12,37.04,37.11,145514.0,36.719,36.7884,36.7091,36.7785,145514.0
2025-01-23 11:00:00,37.11,37.18,37.11,37.14,132868.0,36.7785,36.8479,36.7785,36.8082,132868.0
2025-01-23 11:10:00,37.14,37.15,37.07,37.15,226291.0,36.8082,36.8181,36.7388,36.8181,226291.0
2025-01-23 11:20:00,37.15,37.21,37.14,37.16,169603.0,36.8181,36.8776,36.8082,36.828,169603.0
2025-01-23 11:30:00,37.16,37.18,37.08,37.08,173489.0,36.828,36.8479,36.7487,36.7487,173489.0
2025-01-23 11:40:00,37.09,37.11,37.06,37.09,195354.0,36.7587,36.7785,36.7289,36.7587,195354.0
2025-01-23 11:50:00,37.09,37.12,37.07,37.11,172139.0,36.7587,36.7884,36.7388,36.7785,172139.0
2025-01-23 12:00:00,37.11,37.19,37.07,37.18,172200.0,36.7785,36.8578,36.7388,36.8479,172200.0
2025-01-23 12:10:00,37.19,37.26,37.18,37.26,246476.0,36.8578,36.9271,36.8479,36.9271,246476.0
2025-01-23 12:20:00,37.26,37.29,37.21,37.29,307970.0,36.9271,36.9569,36.8776,36.9569,307970.0
2025-01-23 12:30:00,37.29,37.32,37.26,37.3,216393.0,36.9569,36.9866,36.9271,36.9668,216393.0
2025-01-23 12:40:00,37.3,37.32,37.25,37.29,204337.0,36.9668,36.9866,36.9172,36.9569,204337.0
2025-01-23 12:50:00,37.29,37.3,37.25,37.27,201949.0,36.9569,36.9668,36.9172,36.9371,201949.0
2025-01-23 13:00:00,37.27,37.31,37.27,37.29,136276.0,36.9371,36.9767,36.9371,36.9569,136276.0
2025-01-23 13:10:00,37.29,37.31,37.26,37.27,96958.0,36.9569,36.9767,36.9271,36.9371,96958.0
2025-01-23 13:20:00,37.27,37.28,37.21,37.23,147587.0,36.9371,36.947,36.8776,36.8974,147587.0
2025-01-23 13:30:00,37.23,37.25,37.2,37.2,199182.0,36.8974,36.9172,36.8677,36.8677,199182.0
2025-01-23 13:40:00,37.2,37.22,37.17,37.2,167425.0,36.8677,36.8875,36.8379,36.8677,167425.0
2025-01-23 13:50:00,37.2,37.26,37.18,37.26,480381.0,36.8677,36.9271,36.8479,36.9271,480381.0
2025-01-23 14:00:00,37.26,37.3,37.24,37.27,149788.0,36.9271,36.9668,36.9073,36.9371,149788.0
2025-01-23 14:10:00,37.27,37.29,37.22,37.22,138151.0,36.9371,36.9569,36.8875,36.8875,138151.0
2025-01-23 14:20:00,37.22,37.25,37.21,37.23,181255.0,36.8875,36.9172,36.8776,36.8974,181255.0
2025-01-23 14:30:00,37.23,37.27,37.23,37.25,291249.0,36.8974,36.9371,36.8974,36.9172,291249.0
2025-01-23 14:40:00,37.27,37.34,37.27,37.3,336196.0,36.9371,37.0064,36.9371,36.9668,336196.0
2025-01-23 14:50:00,37.3,37.33,37.29,37.33,588489.0,36.9668,36.9965,36.9569,36.9965,588489.0
2025-01-23 15:00:00,37.32,37.39,37.31,37.39,470845.0,36.9866,37.056,36.9767,37.056,470845.0
2025-01-23 15:10:00,37.38,37.4,37.34,37.36,344945.0,37.0461,37.0659,37.0064,37.0262,344945.0
2025-01-23 15:20:00,37.36,37.36,37.3,37.33,331234.0,37.0262,37.0262,36.9668,36.9965,331234.0
2025-01-23 15:30:00,37.32,37.37,37.29,37.36,510728.0,36.9866,37.0362,36.9569,37.0262,510728.0
2025-01-23 15:40:00,37.35,37.39,37.32,37.37,547308.0,37.0163,37.056,36.9866,37.0362,547308.0
2025-01-23 15:50:00,37.38,37.54,37.37,37.47,2333684.0,37.0461,37.2046,37.0362,37.1353,2333684.0
2025-01-24 09:30:00,37.36,37.52,37.28,37.46,377633.0,37.0262,37.1848,36.947,37.1254,377633.0
2025-01-24 09:40:00,37.47,37.54,37.41,37.5,239705.0,37.1353,37.2046,37.0758,37.165,239705.0
2025-01-24 09:50:00,37.5,37.55,37.44,37.48,215988.0,37.165,37.2146,37.1055,37.1452,215988.0
2025-01-24 10:00:00,37.49,37.54,37.44,37.48,343525.0,37.1551,37.2046,37.1055,37.1452,343525.0
2025-01-24 10:10:00,37.48,37.57,37.47,37.54,229912.0,37.1452,37.2344,37.1353,37.2046,229912.0
2025-01-24 10:20:00,37.54,37.54,37.48,37.51,112592.0,37.2046,37.2046,37.1452,37.1749,112592.0
2025-01-24 10:30:00,37.51,37.58,37.51,37.57,254119.0,37.1749,37.2443,37.1749,37.2344,254119.0
2025-01-24 10:40:00,37.56,37.59,37.41,37.47,252227.0,37.2245,37.2542,37.0758,37.1353,252227.0
2025-01-24 10:50:00,37.46,37.48,37.38,37.38,362331.0,37.1254,37.1452,37.0461,37.0461,362331.0
2025-01-24 11:00:00,37.38,37.42,37.35,37.36,155533.0,37.0461,37.0857,37.0163,37.0262,155533.0
2025-01-24 11:10:00,37.36,37.44,37.35,37.4,363248.0,37.0262,37.1055,37.0163,37.0659,363248.0
2025-01-24 11:20:00,37.41,37.46,37.34,37.36,393765.0,37.0758,37.1254,37.0064,37.0262,393765.0
2025-01-24 11:30:00,37.35,37.38,37.32,37.36,315347.0,37.0163,37.0461,36.9866,37.0262,315347.0
2025-01-24 11:40:00,37.37,37.37,37.29,37.3,216993.0,37.0362,37.0362,36.9569,36.9668,216993.0
2025-01-24 11:50:00,37.3,37.36,37.29,37.3,230260.0,36.9668,37.0262,36.9569,36.9668,230260.0
2025-01-24 12:00:00,37.32,37.39,37.29,37.39,209335.0,36.9866,37.056,36.9569,37.056,209335.0
2025-01-24 12:10:00,37.39,37.39,37.33,37.38,170199.0,37.056,37.056,36.9965,37.0461,170199.0
2025-01-24 12:20:00,37.37,37.49,37.37,37.4,234216.0,37.0362,37.1551,37.0362,37.0659,234216.0
2025-01-24 12:30:00,37.41,37.42,37.33,37.36,371860.0,37.0758,37.0857,36.9965,37.0262,371860.0
2025-01-24 12:40:00,37.37,37.45,37.34,37.43,323103.0,37.0362,37.1154,37.0064,37.0956,323103.0
2025-01-24 12:50:00,37.43,37.45,37.39,37.4,265367.0,37.0956,37.1154,37.056,37.0659,265367.0
2025-01-24 13:00:00,37.41,37.42,37.37,37.38,196376.0,37.0758,37.0857,37.0362,37.0461,196376.0
2025-01-24 13:10:00,37.38,37.42,37.37,37.37,291972.0,37.0461,37.0857,37.0362,37.0362,291972.0
2025-01-24 13:20:00,37.37,37.42,37.36,37.41,196894.0,37.0362,37.0857,37.0262,37.0758,196894.0
2025-01-24 13:30:00,37.41,37.41,37.38,37.41,190849.0,37.0758,37.0758,37.0461,37.0758,190849.0
2025-01-24 13:40:00,37.41,37.47,37.4,37.45,354574.0,37.0758,37.1353,37.0659,37.1154,354574.0
2025-01-24 13:50:00,37.45,37.46,37.39,37.41,148491.0,37.1154,37.1254,37.056,37.0758,148491.0
2025-01-24 14:00:00,37.39,37.41,37.37,37.4,307762.0,37.056,37.0758,37.0362,37.0659,307762.0
2025-01-24 14:10:00,37.4,37.4,37.36,37.38,172976.0,37.0659,37.0659,37.0262,37.0461,172976.0
2025-01-24 14:20:00,37.39,37.42,37.37,37.4,345510.0,37.056,37.0857,37.0362,37.0659,345510.0
2025-01-24 14:30:00,37.4,37.45,37.35,37.45,376720.0,37.0659,37.1154,37.0163,37.1154,376720.0
2025-01-24 14:40:00,37.44,37.46,37.42,37.44,251712.0,37.1055,37.1254,37.0857,37.1055,251712.0
2025-01-24 14:50:00,37.44,37.52,37.43,37.48,200032.0,37.1055,37.1848,37.0956,37.1452,200032.0
2025-01-24 15:00:00,37.48,37.5,37.46,37.48,538045.0,37.1452,37.165,37.1254,37.1452,538045.0
2025-01-24 15:10:00,37.48,37.49,37.41,37.41,336398.0,37.1452,37.1551,37.0758,37.0758,336398.0
2025-01-24 15:20:00,37.41,37.46,37.41,37.43,334703.0,37.0758,37.1254,37.0758,37.0956,334703.0
2025-01-24 15:30:00,37.43,37.45,37.41,37.44,297364.0,37.0956,37.1154,37.0758,37.1055,297364.0
2025-01-24 15:40:00,37.44,37.51,37.42,37.51,444198.0,37.1055,37.1749,37.0857,37.1749,444198.0
2025-01-24 15:50:00,37.5,37.64,37.5,37.6,2008033.0,37.165,37.3037,37.165,37.2641,2008033.0
2025-01-27 09:30:00,37.7,38.38,37.56,38.28,1351139.0,37.3632,38.0371,37.2245,37.938,1351139.0
2025-01-27 09:40:00,38.27,38.38,38.1,38.2,792255.0,37.9281,38.0371,37.7596,37.8587,792255.0
2025-01-27 09:50:00,38.19,38.22,37.94,38.11,576093.0,37.8488,37.8786,37.6011,37.7695,576093.0
2025-01-27 10:00:00,38.11,38.11,37.94,38.01,374736.0,37.7695,37.7695,37.6011,37.6704,374736.0
2025-01-27 10:10:00,38.01,38.05,37.88,37.98,239095.0,37.6704,37.7101,37.5416,37.6407,239095.0
2025-01-27 10:20:00,37.98,38.11,37.98,38.02,239261.0,37.6407,37.7695,37.6407,37.6804,239261.0
2025-01-27 10:30:00,38.03,38.04,37.94,37.94,297153.0,37.6903,37.7002,37.6011,37.6011,297153.0
2025-01-27 10:40:00,37.94,37.96,37.84,37.86,228009.0,37.6011,37.6209,37.502,37.5218,228009.0
2025-01-27 10:50:00,37.86,37.86,37.76,37.83,550078.0,37.5218,37.5218,37.4227,37.492,550078.0
2025-01-27 11:00:00,37.83,38.06,37.83,38.05,956697.0,37.492,37.72,37.492,37.7101,956697.0
2025-01-27 11:10:00,38.05,38.06,37.99,38.06,309460.0,37.7101,37.72,37.6506,37.72,309460.0
2025-01-27 11:20:00,38.05,38.1,37.95,38.02,1147677.0,37.7101,37.7596,37.611,37.6804,1147677.0
2025-01-27 11:30:00,38.02,38.19,37.97,38.12,440154.0,37.6804,37.8488,37.6308,37.7795,440154.0
2025-01-27 11:40:00,38.12,38.13,38.02,38.03,204513.0,37.7795,37.7894,37.6804,37.6903,204513.0
2025-01-27 11:50:00,38.02,38.09,37.99,37.99,327712.0,37.6804,37.7497,37.6506,37.6506,327712.0
2025-01-27 12:00:00,37.99,38.06,37.95,38.06,148699.0,37.6506,37.72,37.611,37.72,148699.0
2025-01-27 12:10:00,38.05,38.1,38.01,38.04,185502.0,37.7101,37.7596,37.6704,37.7002,185502.0
2025-01-27 12:20:00,38.03,38.15,38.03,38.13,147131.0,37.6903,37.8092,37.6903,37.7894,147131.0
2025-01-27 12:30:00,38.14,38.17,38.11,38.16,148251.0,37.7993,37.829,37.7695,37.8191,148251.0
2025-01-27 12:40:00,38.16,38.23,38.15,38.16,370843.0,37.8191,37.8885,37.8092,37.8191,370843.0
2025-01-27 12:50:00,38.16,38.29,38.16,38.27,321760.0,37.8191,37.9479,37.8191,37.9281,321760.0
2025-01-27 13:00:00,38.27,38.28,38.23,38.25,233710.0,37.9281,37.938,37.8885,37.9083,233710.0
2025-01-27 13:10:00,38.26,38.34,38.24,38.27,239500.0,37.9182,37.9975,37.8984,37.9281,239500.0
2025-01-27 13:20:00,38.28,38.4,38.27,38.4,245870.0,37.938,38.057,37.9281,38.057,245870.0
2025-01-27 13:30:00,38.39,38.4,38.21,38.25,286707.0,38.047,38.057,37.8687,37.9083,286707.0
2025-01-27 13:40:00,38.24,38.31,38.24,38.3,204332.0,37.8984,37.9678,37.8984,37.9579,204332.0
2025-01-27 13:50:00,38.3,38.31,38.25,38.28,257034.0,37.9579,37.9678,37.9083,37.938,257034.0
2025-01-27 14:00:00,38.29,38.35,38.28,38.31,208353.0,37.9479,38.0074,37.938,37.9678,208353.0
2025-01-27 14:10:00,38.32,38.34,38.27,38.31,213662.0,37.9777,37.9975,37.9281,37.9678,213662.0
2025-01-27 14:20:00,38.31,38.36,38.26,38.33,197054.0,37.9678,38.0173,37.9182,37.9876,197054.0
2025-01-27 14:30:00,38.33,38.34,38.27,38.32,218133.0,37.9876,37.9975,37.9281,37.9777,218133.0
2025-01-27 14:40:00,38.32,38.37,38.3,38.35,202998.0,37.9777,38.0272,37.9579,38.0074,202998.0
2025-01-27 14:50:00,38.35,38.39,38.34,38.37,261464.0,38.0074,38.047,37.9975,38.0272,261464.0
2025-01-27 15:00:00,38.37,38.4,38.28,38.31,219610.0,38.0272,38.057,37.938,37.9678,219610.0
2025-01-27 15:10:00,38.3,38.33,38.27,38.29,239177.0,37.9579,37.9876,37.9281,37.9479,239177.0
2025-01-27 15:20:00,38.29,38.32,38.24,38.24,325080.0,37.9479,37.9777,37.8984,37.8984,325080.0
2025-01-27 15:30:00,38.25,38.28,38.21,38.27,384698.0,37.9083,37.938,37.8687,37.9281,384698.0
2025-01-27 15:40:00,38.27,38.32,38.25,38.27,407191.0,37.9281,37.9777,37.9083,37.9281,407191.0
2025-01-27 15:50:00,38.28,38.29,38.17,38.23,1744302.0,37.938,37.9479,37.829,37.8885,1744302.0
2025-01-28 09:30:00,37.95,38.12,37.77,38.05,752328.0,37.611,37.7795,37.4326,37.7101,752328.0
2025-01-28 09:40:00,38.05,38.18,37.97,37.98,484590.0,37.7101,37.8389,37.6308,37.6407,484590.0
2025-01-28 09:50:00,37.98,38.04,37.88,37.94,318910.0,37.6407,37.7002,37.5416,37.6011,318910.0
2025-01-28 10:00:00,37.94,37.98,37.84,37.85,497290.0,37.6011,37.6407,37.502,37.5119,497290.0
2025-01-28 10:10:00,37.86,37.86,37.73,37.73,442914.0,37.5218,37.5218,37.3929,37.3929,442914.0
2025-01-28 10:20:00,37.74,37.76,37.67,37.68,269675.0,37.4029,37.4227,37.3335,37.3434,269675.0
2025-01-28 10:30:00,37.69,37.84,37.68,37.83,216850.0,37.3533,37.502,37.3434,37.492,216850.0
2025-01-28 10:40:00,37.82,37.86,37.77,37.84,225746.0,37.4821,37.5218,37.4326,37.502,225746.0
2025-01-28 10:50:00,37.85,37.9,37.8,37.84,160305.0,37.5119,37.5614,37.4623,37.502,160305.0
2025-01-28 11:00:00,37.84,37.95,37.83,37.95,255012.0,37.502,37.611,37.492,37.611,255012.0
2025-01-28 11:10:00,37.95,37.95,37.8,37.82,442956.0,37.611,37.611,37.4623,37.4821,442956.0
2025-01-28 11:20:00,37.82,37.82,37.72,37.74,153798.0,37.4821,37.4821,37.383,37.4029,153798.0
2025-01-28 11:30:00,37.74,37.76,37.66,37.7,191028.0,37.4029,37.4227,37.3236,37.3632,191028.0
2025-01-28 11:40:00,37.69,37.77,37.67,37.76,184006.0,37.3533,37.4326,37.3335,37.4227,184006.0
2025-01-28 11:50:00,37.77,37.77,37.7,37.73,134119.0,37.4326,37.4326,37.3632,37.3929,134119.0
2025-01-28 12:00:00,37.73,37.75,37.69,37.73,227550.0,37.3929,37.4128,37.3533,37.3929,227550.0
2025-01-28 12:10:00,37.74,37.75,37.7,37.74,123397.0,37.4029,37.4128,37.3632,37.4029,123397.0
2025-01-28 12:20:00,37.73,37.78,37.71,37.78,105032.0,37.3929,37.4425,37.3731,37.4425,105032.0
2025-01-28 12:30:00,37.77,37.8,37.73,37.76,125052.0,37.4326,37.4623,37.3929,37.4227,125052.0
2025-01-28 12:40:00,37.76,37.81,37.73,37.8,138581.0,37.4227,37.4722,37.3929,37.4623,138581.0
2025-01-28 12:50:00,37.8,37.81,37.76,37.76,88844.0,37.4623,37.4722,37.4227,37.4227,88844.0
2025-01-28 13:00:00,37.77,37.79,37.75,37.75,114336.0,37.4326,37.4524,37.4128,37.4128,114336.0
2025-01-28 13:10:00,37.76,37.81,37.75,37.79,220745.0,37.4227,37.4722,37.4128,37.4524,220745.0
2025-01-28 13:20:00,37.79,37.8,37.76,37.79,168916.0,37.4524,37.4623,37.4227,37.4524,168916.0
2025-01-28 13:30:00,37.79,37.81,37.76,37.76,223726.0,37.4524,37.4722,37.4227,37.4227,223726.0
2025-01-28 13:40:00,37.76,37.78,37.73,37.76,138075.0,37.4227,37.4425,37.3929,37.4227,138075.0
2025-01-28 13:50:00,37.76,37.77,37.68,37.7,183485.0,37.4227,37.4326,37.3434,37.3632,183485.0
2025-01-28 14:00:00,37.7,37.72,37.62,37.62,223603.0,37.3632,37.383,37.2839,37.2839,223603.0
2025-01-28 14:10:00,37.63,37.63,37.53,37.56,225373.0,37.2938,37.2938,37.1947,37.2245,225373.0
2025-01-28 14:20:00,37.55,37.57,37.51,37.52,227354.0,37.2146,37.2344,37.1749,37.1848,227354.0
2025-01-28 14:30:00,37.53,37.55,37.5,37.51,177156.0,37.1947,37.2146,37.165,37.1749,177156.0
2025-01-28 14:40:00,37.51,37.51,37.47,37.51,194237.0,37.1749,37.1749,37.1353,37.1749,194237.0
2025-01-28 14:50:00,37.5,37.59,37.5,37.53,265311.0,37.165,37.2542,37.165,37.1947,265311.0
2025-01-28 15:00:00,37.52,37.61,37.52,37.59,213511.0,37.1848,37.274,37.1848,37.2542,213511.0
2025-01-28 15:10:00,37.6,37.61,37.55,37.57,237660.0,37.2641,37.274,37.2146,37.2344,237660.0
2025-01-28 15:20:00,37.58,37.6,37.54,37.59,606419.0,37.2443,37.2641,37.2046,37.2542,606419.0
2025-01-28 15:30:00,37.59,37.65,37.58,37.65,376545.0,37.2542,37.3137,37.2443,37.3137,376545.0
2025-01-28 15:40:00,37.65,37.65,37.57,37.59,439221.0,37.3137,37.3137,37.2344,37.2542,439221.0
2025-01-28 15:50:00,37.59,37.66,37.53,37.53,1351237.0,37.2542,37.3236,37.1947,37.1947,1351237.0
2025-01-29 09:30:00,37.69,37.83,37.52,37.61,864588.0,37.3533,37.492,37.1848,37.274,864588.0
2025-01-29 09:40:00,37.61,37.74,37.56,37.69,610364.0,37.274,37.4029,37.2245,37.3533,610364.0
2025-01-29 09:50:00,37.69,37.7,37.55,37.61,279786.0,37.3533,37.3632,37.2146,37.274,279786.0
2025-01-29 10:00:00,37.61,37.68,37.57,37.66,477012.0,37.274,37.3434,37.2344,37.3236,477012.0
2025-01-29 10:10:00,37.66,37.74,37.61,37.64,275475.0,37.3236,37.4029,37.274,37.3037,275475.0
2025-01-29 10:20:00,37.64,37.69,37.62,37.66,340189.0,37.3037,37.3533,37.2839,37.3236,340189.0
2025-01-29 10:30:00,37.66,37.67,37.53,37.54,255331.0,37.3236,37.3335,37.1947,37.2046,255331.0
2025-01-29 10:40:00,37.54,37.65,37.53,37.65,243422.0,37.2046,37.3137,37.1947,37.3137,243422.0
2025-01-29 10:50:00,37.64,37.65,37.54,37.62,546100.0,37.3037,37.3137,37.2046,37.2839,546100.0
2025-01-29 11:00:00,37.62,37.67,37.58,37.62,233873.0,37.2839,37.3335,37.2443,37.2839,233873.0
2025-01-29 11:10:00,37.62,37.67,37.61,37.66,229519.0,37.2839,37.3335,37.274,37.3236,229519.0
2025-01-29 11:20:00,37.66,37.72,37.63,37.7,167929.0,37.3236,37.383,37.2938,37.3632,167929.0
2025-01-29 11:30:00,37.7,37.71,37.65,37.7,285443.0,37.3632,37.3731,37.3137,37.3632,285443.0
2025-01-29 11:40:00,37.7,37.76,37.65,37.75,210784.0,37.3632,37.4227,37.3137,37.4128,210784.0
2025-01-29 11:50:00,37.75,37.77,37.7,37.75,259500.0,37.4128,37.4326,37.3632,37.4128,259500.0
2025-01-29 12:00:00,37.75,37.77,37.71,37.77,221594.0,37.4128,37.4326,37.3731,37.4326,221594.0
2025-01-29 12:10:00,37.77,37.78,37.73,37.76,188161.0,37.4326,37.4425,37.3929,37.4227,188161.0
2025-01-29 12:20:00,37.77,37.81,37.72,37.73,206267.0,37.4326,37.4722,37.383,37.3929,206267.0
2025-01-29 12:30:00,37.73,37.75,37.68,37.69,135866.0,37.3929,37.4128,37.3434,37.3533,135866.0
2025-01-29 12:40:00,37.69,37.69,37.64,37.66,201292.0,37.3533,37.3533,37.3037,37.3236,201292.0
2025-01-29 12:50:00,37.66,37.68,37.64,37.65,244456.0,37.3236,37.3434,37.3037,37.3137,244456.0
2025-01-29 13:00:00,37.65,37.66,37.55,37.6,385917.0,37.3137,37.3236,37.2146,37.2641,385917.0
2025-01-29 13:10:00,37.6,37.6,37.56,37.57,200723.0,37.2641,37.2641,37.2245,37.2344,200723.0
2025-01-29 13:20:00,37.57,37.61,37.55,37.61,232625.0,37.2344,37.274,37.2146,37.274,232625.0
2025-01-29 13:30:00,37.61,37.61,37.52,37.52,224566.0,37.274,37.274,37.1848,37.1848,224566.0
2025-01-29 13:40:00,37.52,37.57,37.51,37.55,203010.0,37.1848,37.2344,37.1749,37.2146,203010.0
2025-01-29 13:50:00,37.55,37.55,37.49,37.5,197664.0,37.2146,37.2146,37.1551,37.165,197664.0
2025-01-29 14:00:00,37.5,37.51,37.4,37.42,281948.0,37.165,37.1749,37.0659,37.0857,281948.0
2025-01-29 14:10:00,37.43,37.43,37.38,37.43,191920.0,37.0956,37.0956,37.0461,37.0956,191920.0
2025-01-29 14:20:00,37.43,37.44,37.35,37.36,207345.0,37.0956,37.1055,37.0163,37.0262,207345.0
2025-01-29 14:30:00,37.36,37.48,37.36,37.45,452283.0,37.0262,37.1452,37.0262,37.1154,452283.0
2025-01-29 14:40:00,37.45,37.51,37.42,37.48,375383.0,37.1154,37.1749,37.0857,37.1452,375383.0
2025-01-29 14:50:00,37.48,37.52,37.39,37.41,660849.0,37.1452,37.1848,37.056,37.0758,660849.0
2025-01-29 15:00:00,37.41,37.44,37.29,37.3,401608.0,37.0758,37.1055,36.9569,36.9668,401608.0
2025-01-29 15:10:00,37.3,37.34,37.25,37.3,513432.0,36.9668,37.0064,36.9172,36.9668,513432.0
2025-01-29 15:20:00,37.3,37.36,37.26,37.29,478440.0,36.9668,37.0262,36.9271,36.9569,478440.0
2025-01-29 15:30:00,37.29,37.34,37.27,37.27,475277.0,36.9569,37.0064,36.9371,36.9371,475277.0
2025-01-29 15:40:00,37.27,37.38,37.27,37.3,799025.0,36.9371,37.0461,36.9371,36.9668,799025.0
2025-01-29 15:50:00,37.3,37.41,37.3,37.34,1695927.0,36.9668,37.0758,36.9668,37.0064,1695927.0
2025-01-30 09:30:00,34.42,34.68,33.8,34.63,2848484.0,34.1125,34.3702,33.4981,34.3206,2848484.0
2025-01-30 09:40:00,34.62,34.63,33.66,33.72,2454784.0,34.3107,34.3206,33.3593,33.4188,2454784.0
2025-01-30 09:50:00,33.71,33.92,33.68,33.71,1881061.0,33.4089,33.617,33.3791,33.4089,1881061.0
2025-01-30 10:00:00,33.72,33.93,33.62,33.69,1804178.0,33.4188,33.6269,33.3197,33.389,1804178.0
2025-01-30 10:10:00,33.68,33.78,33.56,33.62,2216963.0,33.3791,33.4782,33.2602,33.3197,2216963.0
2025-01-30 10:20:00,33.62,33.71,33.49,33.52,1813942.0,33.3197,33.4089,33.1908,33.2206,1813942.0
2025-01-30 10:30:00,33.51,33.57,33.08,33.09,2772778.0,33.2106,33.2701,32.7845,32.7944,2772778.0
2025-01-30 10:40:00,33.09,33.14,32.83,32.83,2242416.0,32.7944,32.8439,32.5367,32.5367,2242416.0
2025-01-30 10:50:00,32.84,32.86,32.59,32.59,2167493.0,32.5466,32.5664,32.2989,32.2989,2167493.0
2025-01-30 11:00:00,32.59,32.77,32.55,32.7,2071026.0,32.2989,32.4773,32.2592,32.4079,2071026.0
2025-01-30 11:10:00,32.7,32.78,32.6,32.71,1268702.0,32.4079,32.4872,32.3088,32.4178,1268702.0
2025-01-30 11:20:00,32.72,32.79,32.67,32.72,978909.0,32.4277,32.4971,32.3781,32.4277,978909.0
2025-01-30 11:30:00,32.72,32.74,32.5,32.7,970525.0,32.4277,32.4475,32.2097,32.4079,970525.0
2025-01-30 11:40:00,32.7,32.79,32.65,32.73,805016.0,32.4079,32.4971,32.3583,32.4376,805016.0
2025-01-30 11:50:00,32.74,32.77,32.66,32.76,588386.0,32.4475,32.4773,32.3682,32.4673,588386.0
2025-01-30 12:00:00,32.75,32.84,32.7,32.79,745701.0,32.4574,32.5466,32.4079,32.4971,745701.0
2025-01-30 12:10:00,32.78,32.79,32.6,32.62,1102123.0,32.4872,32.4971,32.3088,32.3286,1102123.0
2025-01-30 12:20:00,32.62,32.71,32.58,32.69,604727.0,32.3286,32.4178,32.2889,32.398,604727.0
2025-01-30 12:30:00,32.69,32.72,32.62,32.66,1208732.0,32.398,32.4277,32.3286,32.3682,1208732.0
2025-01-30 12:40:00,32.65,32.7,32.59,32.63,816732.0,32.3583,32.4079,32.2989,32.3385,816732.0
2025-01-30 12:50:00,32.63,32.65,32.55,32.57,1298121.0,32.3385,32.3583,32.2592,32.279,1298121.0
2025-01-30 13:00:00,32.57,32.72,32.56,32.69,1747588.0,32.279,32.4277,32.2691,32.398,1747588.0
2025-01-30 13:10:00,32.7,32.78,32.62,32.62,1946514.0,32.4079,32.4872,32.3286,32.3286,1946514.0
2025-01-30 13:20:00,32.63,32.71,32.56,32.68,1546443.0,32.3385,32.4178,32.2691,32.3881,1546443.0
2025-01-30 13:30:00,32.69,32.77,32.64,32.75,3114058.0,32.398,32.4773,32.3484,32.4574,3114058.0
2025-01-30 13:40:00,32.75,32.88,32.73,32.8,995968.0,32.4574,32.5863,32.4376,32.507,995968.0
2025-01-30 13:50:00,32.8,32.92,32.79,32.84,847428.0,32.507,32.6259,32.4971,32.5466,847428.0
2025-01-30 14:00:00,32.84,32.89,32.79,32.82,924849.0,32.5466,32.5962,32.4971,32.5268,924849.0
2025-01-30 14:10:00,32.82,32.9,32.8,32.83,720226.0,32.5268,32.6061,32.507,32.5367,720226.0
2025-01-30 14:20:00,32.83,32.9,32.82,32.9,793633.0,32.5367,32.6061,32.5268,32.6061,793633.0
2025-01-30 14:30:00,32.9,32.94,32.85,32.91,1145860.0,32.6061,32.6457,32.5565,32.616,1145860.0
2025-01-30 14:40:00,32.9,32.96,32.87,32.92,1371810.0,32.6061,32.6656,32.5764,32.6259,1371810.0
2025-01-30 14:50:00,32.91,32.99,32.91,32.97,737320.0,32.616,32.6953,32.616,32.6755,737320.0
2025-01-30 15:00:00,32.97,32.98,32.9,32.93,632344.0,32.6755,32.6854,32.6061,32.6358,632344.0
2025-01-30 15:10:00,32.93,32.97,32.87,32.88,1389724.0,32.6358,32.6755,32.5764,32.5863,1389724.0
2025-01-30 15:20:00,32.87,33.02,32.85,33.0,2540434.0,32.5764,32.725,32.5565,32.7052,2540434.0
2025-01-30 15:30:00,33.0,33.04,32.98,33.0,1655889.0,32.7052,32.7448,32.6854,32.7052,1655889.0
2025-01-30 15:40:00,33.0,33.04,32.95,33.02,1837715.0,32.7052,32.7448,32.6556,32.725,1837715.0
2025-01-30 15:50:00,33.01,33.27,32.99,33.25,6208459.0,32.7151,32.9728,32.6953,32.953,6208459.0
2025-01-31 09:30:00,33.47,33.95,33.3,33.36,1996209.0,33.171,33.6467,33.0025,33.062,1996209.0
2025-01-31 09:40:00,33.35,33.65,33.32,33.54,1156283.0,33.0521,33.3494,33.0223,33.2404,1156283.0
2025-01-31 09:50:00,33.53,33.68,33.48,33.63,723856.0,33.2305,33.3791,33.1809,33.3296,723856.0
2025-01-31 10:00:00,33.63,33.99,33.62,33.91,1512377.0,33.3296,33.6864,33.3197,33.6071,1512377.0
2025-01-31 10:10:00,33.91,34.01,33.8,33.8,820149.0,33.6071,33.7062,33.4981,33.4981,820149.0
2025-01-31 10:20:00,33.8,33.81,33.61,33.67,771617.0,33.4981,33.508,33.3097,33.3692,771617.0
2025-01-31 10:30:00,33.68,33.82,33.67,33.78,470081.0,33.3791,33.5179,33.3692,33.4782,470081.0
2025-01-31 10:40:00,33.79,33.8,33.66,33.77,522965.0,33.4881,33.4981,33.3593,33.4683,522965.0
2025-01-31 10:50:00,33.77,33.8,33.53,33.62,1006126.0,33.4683,33.4981,33.2305,33.3197,1006126.0
2025-01-31 11:00:00,33.62,33.69,33.61,33.66,471414.0,33.3197,33.389,33.3097,33.3593,471414.0
2025-01-31 11:10:00,33.66,33.72,33.6,33.63,584300.0,33.3593,33.4188,33.2998,33.3296,584300.0
2025-01-31 11:20:00,33.63,33.82,33.62,33.8,472165.0,33.3296,33.5179,33.3197,33.4981,472165.0
2025-01-31 11:30:00,33.8,33.87,33.79,33.84,585797.0,33.4981,33.5674,33.4881,33.5377,585797.0
2025-01-31 11:40:00,33.84,33.9,33.79,33.84,421662.0,33.5377,33.5972,33.4881,33.5377,421662.0
2025-01-31 11:50:00,33.84,33.87,33.73,33.73,571234.0,33.5377,33.5674,33.4287,33.4287,571234.0
2025-01-31 12:00:00,33.73,33.74,33.54,33.62,453701.0,33.4287,33.4386,33.2404,33.3197,453701.0
2025-01-31 12:10:00,33.62,33.68,33.58,33.68,432122.0,33.3197,33.3791,33.28,33.3791,432122.0
2025-01-31 12:20:00,33.68,33.81,33.67,33.75,312970.0,33.3791,33.508,33.3692,33.4485,312970.0
2025-01-31 12:30:00,33.75,33.8,33.7,33.72,451804.0,33.4485,33.4981,33.3989,33.4188,451804.0
2025-01-31 12:40:00,33.71,33.72,33.67,33.69,341857.0,33.4089,33.4188,33.3692,33.389,341857.0
2025-01-31 12:50:00,33.68,33.82,33.67,33.77,519302.0,33.3791,33.5179,33.3692,33.4683,519302.0
2025-01-31 13:00:00,33.77,33.85,33.77,33.81,305329.0,33.4683,33.5476,33.4683,33.508,305329.0
2025-01-31 13:10:00,33.82,33.82,33.68,33.69,475902.0,33.5179,33.5179,33.3791,33.389,475902.0
2025-01-31 13:20:00,33.69,33.72,33.62,33.67,489417.0,33.389,33.4188,33.3197,33.3692,489417.0
2025-01-31 13:30:00,33.67,33.68,33.46,33.49,652549.0,33.3692,33.3791,33.1611,33.1908,652549.0
2025-01-31 13:40:00,33.49,33.61,33.46,33.59,395034.0,33.1908,33.3097,33.1611,33.2899,395034.0
2025-01-31 13:50:00,33.59,33.72,33.56,33.71,448346.0,33.2899,33.4188,33.2602,33.4089,448346.0
2025-01-31 14:00:00,33.7,33.77,33.66,33.66,599912.0,33.3989,33.4683,33.3593,33.3593,599912.0
2025-01-31 14:10:00,33.66,33.72,33.66,33.7,425613.0,33.3593,33.4188,33.3593,33.3989,425613.0
2025-01-31 14:20:00,33.7,33.76,33.69,33.7,391713.0,33.3989,33.4584,33.389,33.3989,391713.0
2025-01-31 14:30:00,33.7,33.75,33.62,33.62,404838.0,33.3989,33.4485,33.3197,33.3197,404838.0
2025-01-31 14:40:00,33.63,33.71,33.55,33.62,585596.0,33.3296,33.4089,33.2503,33.3197,585596.0
2025-01-31 14:50:00,33.62,33.68,33.61,33.63,427589.0,33.3197,33.3791,33.3097,33.3296,427589.0
2025-01-31 15:00:00,33.63,33.65,33.53,33.54,599636.0,33.3296,33.3494,33.2305,33.2404,599636.0
2025-01-31 15:10:00,33.54,33.57,33.51,33.56,604555.0,33.2404,33.2701,33.2106,33.2602,604555.0
2025-01-31 15:20:00,33.57,33.62,33.55,33.57,669990.0,33.2701,33.3197,33.2503,33.2701,669990.0
2025-01-31 15:30:00,33.58,33.6,33.54,33.55,886440.0,33.28,33.2998,33.2404,33.2503,886440.0
2025-01-31 15:40:00,33.55,33.59,33.52,33.55,1184209.0,33.2503,33.2899,33.2206,33.2503,1184209.0
2025-01-31 15:50:00,33.55,33.7,33.53,33.65,3334838.0,33.2503,33.3989,33.2305,33.3494,3334838.0
2025-02-03 09:30:00,33.02,33.58,33.02,33.37,1855850.0,32.725,33.28,32.725,33.0719,1855850.0
2025-02-03 09:40:00,33.37,33.5,33.28,33.36,718155.0,33.0719,33.2007,32.9827,33.062,718155.0
2025-02-03 09:50:00,33.36,33.37,33.22,33.3,492856.0,33.062,33.0719,32.9232,33.0025,492856.0
2025-02-03 10:00:00,33.29,33.46,33.25,33.32,593230.0,32.9926,33.1611,32.953,33.0223,593230.0
2025-02-03 10:10:00,33.32,33.35,33.25,33.3,521188.0,33.0223,33.0521,32.953,33.0025,521188.0
2025-02-03 10:20:00,33.3,33.55,33.28,33.51,967661.0,33.0025,33.2503,32.9827,33.2106,967661.0
2025-02-03 10:30:00,33.51,33.61,33.47,33.55,401551.0,33.2106,33.3097,33.171,33.2503,401551.0
2025-02-03 10:40:00,33.54,33.78,33.51,33.75,637053.0,33.2404,33.4782,33.2106,33.4485,637053.0
2025-02-03 10:50:00,33.75,33.77,33.58,33.59,345449.0,33.4485,33.4683,33.28,33.2899,345449.0
2025-02-03 11:00:00,33.59,33.64,33.51,33.52,432079.0,33.2899,33.3395,33.2106,33.2206,432079.0
2025-02-03 11:10:00,33.52,33.68,33.52,33.65,301499.0,33.2206,33.3791,33.2206,33.3494,301499.0
2025-02-03 11:20:00,33.65,33.71,33.6,33.62,393551.0,33.3494,33.4089,33.2998,33.3197,393551.0
2025-02-03 11:30:00,33.62,33.68,33.6,33.62,518533.0,33.3197,33.3791,33.2998,33.3197,518533.0
2025-02-03 11:40:00,33.62,33.72,33.6,33.66,538389.0,33.3197,33.4188,33.2998,33.3593,538389.0
2025-02-03 11:50:00,33.66,33.72,33.61,33.64,756852.0,33.3593,33.4188,33.3097,33.3395,756852.0
2025-02-03 12:00:00,33.64,33.68,33.6,33.66,367545.0,33.3395,33.3791,33.2998,33.3593,367545.0
2025-02-03 12:10:00,33.66,33.66,33.59,33.62,355586.0,33.3593,33.3593,33.2899,33.3197,355586.0
2025-02-03 12:20:00,33.62,33.7,33.61,33.66,541129.0,33.3197,33.3989,33.3097,33.3593,541129.0
2025-02-03 12:30:00,33.65,33.67,33.54,33.57,284877.0,33.3494,33.3692,33.2404,33.2701,284877.0
2025-02-03 12:40:00,33.57,33.59,33.53,33.54,327369.0,33.2701,33.2899,33.2305,33.2404,327369.0
2025-02-03 12:50:00,33.54,33.66,33.53,33.58,450151.0,33.2404,33.3593,33.2305,33.28,450151.0
2025-02-03 13:00:00,33.57,33.57,33.42,33.42,339051.0,33.2701,33.2701,33.1214,33.1214,339051.0
2025-02-03 13:10:00,33.42,33.51,33.35,33.36,613770.0,33.1214,33.2106,33.0521,33.062,613770.0
2025-02-03 13:20:00,33.36,33.41,33.35,33.38,399104.0,33.062,33.1115,33.0521,33.0818,399104.0
2025-02-03 13:30:00,33.38,33.42,33.36,33.41,425512.0,33.0818,33.1214,33.062,33.1115,425512.0
2025-02-03 13:40:00,33.41,33.55,33.36,33.48,785473.0,33.1115,33.2503,33.062,33.1809,785473.0
2025-02-03 13:50:00,33.48,33.5,33.4,33.43,391979.0,33.1809,33.2007,33.1016,33.1314,391979.0
2025-02-03 14:00:00,33.43,33.45,33.38,33.38,504326.0,33.1314,33.1512,33.0818,33.0818,504326.0
2025-02-03 14:10:00,33.39,33.39,33.33,33.39,455026.0,33.0917,33.0917,33.0322,33.0917,455026.0
2025-02-03 14:20:00,33.39,33.44,33.37,33.39,579901.0,33.0917,33.1413,33.0719,33.0917,579901.0
2025-02-03 14:30:00,33.39,33.47,33.38,33.41,446823.0,33.0917,33.171,33.0818,33.1115,446823.0
2025-02-03 14:40:00,33.41,33.45,33.38,33.44,505022.0,33.1115,33.1512,33.0818,33.1413,505022.0
2025-02-03 14:50:00,33.44,33.47,33.42,33.47,500543.0,33.1413,33.171,33.1214,33.171,500543.0
2025-02-03 15:00:00,33.47,33.49,33.42,33.43,457181.0,33.171,33.1908,33.1214,33.1314,457181.0
2025-02-03 15:10:00,33.43,33.44,33.38,33.39,472076.0,33.1314,33.1413,33.0818,33.0917,472076.0
2025-02-03 15:20:00,33.4,33.41,33.32,33.33,645147.0,33.1016,33.1115,33.0223,33.0322,645147.0
2025-02-03 15:30:00,33.33,33.34,33.25,33.27,814080.0,33.0322,33.0422,32.953,32.9728,814080.0
2025-02-03 15:40:00,33.28,33.33,33.24,33.3,832151.0,32.9827,33.0322,32.9431,33.0025,832151.0
2025-02-03 15:50:00,33.3,33.31,33.16,33.18,4029513.0,33.0025,33.0124,32.8638,32.8836,4029513.0
2025-02-04 09:30:00,32.69,33.19,32.61,33.16,1806221.0,32.398,32.8935,32.3187,32.8638,1806221.0
2025-02-04 09:40:00,33.15,33.31,33.15,33.26,518013.0,32.8539,33.0124,32.8539,32.9629,518013.0
2025-02-04 09:50:00,33.26,33.4,33.24,33.3,488441.0,32.9629,33.1016,32.9431,33.0025,488441.0
2025-02-04 10:00:00,33.3,33.41,33.23,33.27,674825.0,33.0025,33.1115,32.9331,32.9728,674825.0
2025-02-04 10:10:00,33.27,33.3,33.18,33.2,545628.0,32.9728,33.0025,32.8836,32.9034,545628.0
2025-02-04 10:20:00,33.2,33.24,33.1,33.16,431274.0,32.9034,32.9431,32.8043,32.8638,431274.0
2025-02-04 10:30:00,33.16,33.23,33.13,33.17,518608.0,32.8638,32.9331,32.834,32.8737,518608.0
2025-02-04 10:40:00,33.17,33.22,33.12,33.19,511779.0,32.8737,32.9232,32.8241,32.8935,511779.0
2025-02-04 10:50:00,33.19,33.27,33.17,33.27,388969.0,32.8935,32.9728,32.8737,32.9728,388969.0
2025-02-04 11:00:00,33.27,33.3,33.07,33.09,891273.0,32.9728,33.0025,32.7746,32.7944,891273.0
2025-02-04 11:10:00,33.09,33.2,33.08,33.14,268603.0,32.7944,32.9034,32.7845,32.8439,268603.0
2025-02-04 11:20:00,33.14,33.15,33.11,33.13,589762.0,32.8439,32.8539,32.8142,32.834,589762.0
2025-02-04 11:30:00,33.12,33.16,33.09,33.14,322540.0,32.8241,32.8638,32.7944,32.8439,322540.0
2025-02-04 11:40:00,33.14,33.15,33.07,33.09,305020.0,32.8439,32.8539,32.7746,32.7944,305020.0
2025-02-04 11:50:00,33.09,33.13,33.06,33.11,323495.0,32.7944,32.834,32.7647,32.8142,323495.0
2025-02-04 12:00:00,33.11,33.16,33.1,33.15,452962.0,32.8142,32.8638,32.8043,32.8539,452962.0
2025-02-04 12:10:00,33.15,33.15,33.1,33.14,263779.0,32.8539,32.8539,32.8043,32.8439,263779.0
2025-02-04 12:20:00,33.14,33.16,33.03,33.03,669009.0,32.8439,32.8638,32.7349,32.7349,669009.0
2025-02-04 12:30:00,33.04,33.15,33.03,33.13,372931.0,32.7448,32.8539,32.7349,32.834,372931.0
2025-02-04 12:40:00,33.14,33.15,33.1,33.14,404865.0,32.8439,32.8539,32.8043,32.8439,404865.0
2025-02-04 12:50:00,33.14,33.15,33.11,33.15,266351.0,32.8439,32.8539,32.8142,32.8539,266351.0
2025-02-04 13:00:00,33.15,33.15,33.11,33.15,474931.0,32.8539,32.8539,32.8142,32.8539,474931.0
2025-02-04 13:10:00,33.15,33.18,33.11,33.12,733149.0,32.8539,32.8836,32.8142,32.8241,733149.0
2025-02-04 13:20:00,33.11,33.21,33.11,33.19,359148.0,32.8142,32.9133,32.8142,32.8935,359148.0
2025-02-04 13:30:00,33.18,33.22,33.13,33.18,440653.0,32.8836,32.9232,32.834,32.8836,440653.0
2025-02-04 13:40:00,33.18,33.26,33.17,33.25,408632.0,32.8836,32.9629,32.8737,32.953,408632.0
2025-02-04 13:50:00,33.25,33.32,33.24,33.28,648453.0,32.953,33.0223,32.9431,32.9827,648453.0
2025-02-04 14:00:00,33.29,33.47,33.28,33.45,426250.0,32.9926,33.171,32.9827,33.1512,426250.0
2025-02-04 14:10:00,33.45,33.54,33.45,33.52,366265.0,33.1512,33.2404,33.1512,33.2206,366265.0
2025-02-04 14:20:00,33.52,33.53,33.43,33.45,421194.0,33.2206,33.2305,33.1314,33.1512,421194.0
2025-02-04 14:30:00,33.45,33.48,33.43,33.45,331235.0,33.1512,33.1809,33.1314,33.1512,331235.0
2025-02-04 14:40:00,33.45,33.54,33.44,33.54,349489.0,33.1512,33.2404,33.1413,33.2404,349489.0
2025-02-04 14:50:00,33.54,33.56,33.42,33.44,504508.0,33.2404,33.2602,33.1214,33.1413,504508.0
2025-02-04 15:00:00,33.43,33.45,33.4,33.42,530385.0,33.1314,33.1512,33.1016,33.1214,530385.0
2025-02-04 15:10:00,33.43,33.44,33.36,33.4,865728.0,33.1314,33.1413,33.062,33.1016,865728.0
2025-02-04 15:20:00,33.39,33.4,33.28,33.3,1267531.0,33.0917,33.1016,32.9827,33.0025,1267531.0
2025-02-04 15:30:00,33.3,33.39,33.29,33.38,545438.0,33.0025,33.0917,32.9926,33.0818,545438.0
2025-02-04 15:40:00,33.38,33.5,33.37,33.45,1301146.0,33.0818,33.2007,33.0719,33.1512,1301146.0
2025-02-04 15:50:00,33.45,33.61,33.44,33.54,2961051.0,33.1512,33.3097,33.1413,33.2404,2961051.0
2025-02-05 09:30:00,33.55,33.63,33.48,33.56,829348.0,33.2503,33.3296,33.1809,33.2602,829348.0
2025-02-05 09:40:00,33.57,33.68,33.52,33.52,334689.0,33.2701,33.3791,33.2206,33.2206,334689.0
2025-02-05 09:50:00,33.52,33.53,33.34,33.46,636736.0,33.2206,33.2305,33.0422,33.1611,636736.0
2025-02-05 10:00:00,33.47,33.53,33.31,33.35,503104.0,33.171,33.2305,33.0124,33.0521,503104.0
2025-02-05 10:10:00,33.34,33.45,33.31,33.44,260244.0,33.0422,33.1512,33.0124,33.1413,260244.0
2025-02-05 10:20:00,33.45,33.59,33.44,33.55,312732.0,33.1512,33.2899,33.1413,33.2503,312732.0
2025-02-05 10:30:00,33.55,33.56,33.4,33.45,279514.0,33.2503,33.2602,33.1016,33.1512,279514.0
2025-02-05 10:40:00,33.45,33.54,33.42,33.45,327575.0,33.1512,33.2404,33.1214,33.1512,327575.0
2025-02-05 10:50:00,33.45,33.52,33.42,33.5,432929.0,33.1512,33.2206,33.1214,33.2007,432929.0
2025-02-05 11:00:00,33.5,33.55,33.45,33.55,279467.0,33.2007,33.2503,33.1512,33.2503,279467.0
2025-02-05 11:10:00,33.55,33.59,33.47,33.59,300308.0,33.2503,33.2899,33.171,33.2899,300308.0
2025-02-05 11:20:00,33.59,33.7,33.57,33.69,604493.0,33.2899,33.3989,33.2701,33.389,604493.0
2025-02-05 11:30:00,33.7,33.7,33.54,33.61,1172008.0,33.3989,33.3989,33.2404,33.3097,1172008.0
2025-02-05 11:40:00,33.61,33.64,33.56,33.58,626640.0,33.3097,33.3395,33.2602,33.28,626640.0
2025-02-05 11:50:00,33.59,33.65,33.58,33.63,337654.0,33.2899,33.3494,33.28,33.3296,337654.0
2025-02-05 12:00:00,33.63,33.64,33.56,33.63,284844.0,33.3296,33.3395,33.2602,33.3296,284844.0
2025-02-05 12:10:00,33.63,33.7,33.62,33.68,417022.0,33.3296,33.3989,33.3197,33.3791,417022.0
2025-02-05 12:20:00,33.68,33.69,33.61,33.63,404821.0,33.3791,33.389,33.3097,33.3296,404821.0
2025-02-05 12:30:00,33.63,33.7,33.61,33.69,372664.0,33.3296,33.3989,33.3097,33.389,372664.0
2025-02-05 12:40:00,33.7,33.78,33.67,33.77,287979.0,33.3989,33.4782,33.3692,33.4683,287979.0
2025-02-05 12:50:00,33.77,33.79,33.71,33.72,279406.0,33.4683,33.4881,33.4089,33.4188,279406.0
2025-02-05 13:00:00,33.72,33.74,33.68,33.7,214000.0,33.4188,33.4386,33.3791,33.3989,214000.0
2025-02-05 13:10:00,33.69,33.77,33.69,33.77,348589.0,33.389,33.4683,33.389,33.4683,348589.0
2025-02-05 13:20:00,33.77,33.77,33.72,33.73,263832.0,33.4683,33.4683,33.4188,33.4287,263832.0
2025-02-05 13:30:00,33.73,33.82,33.69,33.77,546228.0,33.4287,33.5179,33.389,33.4683,546228.0
2025-02-05 13:40:00,33.77,33.85,33.74,33.84,305862.0,33.4683,33.5476,33.4386,33.5377,305862.0
2025-02-05 13:50:00,33.84,33.86,33.8,33.83,292684.0,33.5377,33.5575,33.4981,33.5278,292684.0
2025-02-05 14:00:00,33.83,33.88,33.82,33.87,319423.0,33.5278,33.5773,33.5179,33.5674,319423.0
2025-02-05 14:10:00,33.87,33.95,33.85,33.93,492248.0,33.5674,33.6467,33.5476,33.6269,492248.0
2025-02-05 14:20:00,33.92,33.93,33.9,33.93,434075.0,33.617,33.6269,33.5972,33.6269,434075.0
2025-02-05 14:30:00,33.93,33.94,33.91,33.91,332312.0,33.6269,33.6368,33.6071,33.6071,332312.0
2025-02-05 14:40:00,33.92,33.92,33.83,33.84,303027.0,33.617,33.617,33.5278,33.5377,303027.0
2025-02-05 14:50:00,33.84,33.86,33.81,33.83,357332.0,33.5377,33.5575,33.508,33.5278,357332.0
2025-02-05 15:00:00,33.82,33.87,33.82,33.84,566029.0,33.5179,33.5674,33.5179,33.5377,566029.0
2025-02-05 15:10:00,33.84,33.93,33.84,33.88,391524.0,33.5377,33.6269,33.5377,33.5773,391524.0
2025-02-05 15:20:00,33.89,33.9,33.83,33.83,390079.0,33.5872,33.5972,33.5278,33.5278,390079.0
2025-02-05 15:30:00,33.84,33.87,33.79,33.83,727371.0,33.5377,33.5674,33.4881,33.5278,727371.0
2025-02-05 15:40:00,33.84,33.84,33.78,33.81,867240.0,33.5377,33.5377,33.4782,33.508,867240.0
2025-02-05 15:50:00,33.8,33.95,33.8,33.95,2324941.0,33.4981,33.6467,33.4981,33.6467,2324941.0
2025-02-06 09:30:00,34.1,34.24,33.75,33.82,794243.0,33.7954,33.9341,33.4485,33.5179,794243.0
2025-02-06 09:40:00,33.83,33.87,33.76,33.81,582151.0,33.5278,33.5674,33.4584,33.508,582151.0
2025-02-06 09:50:00,33.82,33.97,33.79,33.91,338852.0,33.5179,33.6665,33.4881,33.6071,338852.0
2025-02-06 10:00:00,33.91,34.04,33.9,34.0,343459.0,33.6071,33.7359,33.5972,33.6963,343459.0
2025-02-06 10:10:00,34.0,34.03,33.95,34.0,273931.0,33.6963,33.726,33.6467,33.6963,273931.0
2025-02-06 10:20:00,34.0,34.03,33.91,33.91,332212.0,33.6963,33.726,33.6071,33.6071,332212.0
2025-02-06 10:30:00,33.91,34.05,33.89,34.01,400725.0,33.6071,33.7458,33.5872,33.7062,400725.0
2025-02-06 10:40:00,34.01,34.16,34.01,34.12,237999.0,33.7062,33.8548,33.7062,33.8152,237999.0
2025-02-06 10:50:00,34.12,34.18,34.09,34.17,640481.0,33.8152,33.8747,33.7855,33.8647,640481.0
2025-02-06 11:00:00,34.18,34.27,34.16,34.23,464760.0,33.8747,33.9639,33.8548,33.9242,464760.0
2025-02-06 11:10:00,34.23,34.27,34.2,34.25,308876.0,33.9242,33.9639,33.8945,33.944,308876.0
2025-02-06 11:20:00,34.25,34.29,34.24,34.27,355697.0,33.944,33.9837,33.9341,33.9639,355697.0
2025-02-06 11:30:00,34.27,34.29,34.18,34.19,291624.0,33.9639,33.9837,33.8747,33.8846,291624.0
2025-02-06 11:40:00,34.18,34.25,34.16,34.23,299892.0,33.8747,33.944,33.8548,33.9242,299892.0
2025-02-06 11:50:00,34.23,34.27,34.21,34.23,233672.0,33.9242,33.9639,33.9044,33.9242,233672.0
2025-02-06 12:00:00,34.23,34.24,34.17,34.19,273880.0,33.9242,33.9341,33.8647,33.8846,273880.0
2025-02-06 12:10:00,34.19,34.26,34.18,34.23,256783.0,33.8846,33.9539,33.8747,33.9242,256783.0
2025-02-06 12:20:00,34.24,34.32,34.24,34.3,325809.0,33.9341,34.0134,33.9341,33.9936,325809.0
2025-02-06 12:30:00,34.31,34.31,34.25,34.3,282431.0,34.0035,34.0035,33.944,33.9936,282431.0
2025-02-06 12:40:00,34.31,34.38,34.3,34.37,210953.0,34.0035,34.0729,33.9936,34.063,210953.0
2025-02-06 12:50:00,34.37,34.4,34.35,34.39,326238.0,34.063,34.0927,34.0431,34.0828,326238.0
2025-02-06 13:00:00,34.38,34.42,34.37,34.4,245164.0,34.0729,34.1125,34.063,34.0927,245164.0
2025-02-06 13:10:00,34.4,34.43,34.35,34.36,385193.0,34.0927,34.1224,34.0431,34.053,385193.0
2025-02-06 13:20:00,34.36,34.4,34.3,34.4,316220.0,34.053,34.0927,33.9936,34.0927,316220.0
2025-02-06 13:30:00,34.39,34.41,34.35,34.37,239821.0,34.0828,34.1026,34.0431,34.063,239821.0
2025-02-06 13:40:00,34.37,34.42,34.36,34.39,216610.0,34.063,34.1125,34.053,34.0828,216610.0
2025-02-06 13:50:00,34.39,34.41,34.35,34.38,438886.0,34.0828,34.1026,34.0431,34.0729,438886.0
2025-02-06 14:00:00,34.38,34.41,34.36,34.37,312192.0,34.0729,34.1026,34.053,34.063,312192.0
2025-02-06 14:10:00,34.37,34.4,34.35,34.38,231593.0,34.063,34.0927,34.0431,34.0729,231593.0
2025-02-06 14:20:00,34.38,34.39,34.23,34.25,418119.0,34.0729,34.0828,33.9242,33.944,418119.0
2025-02-06 14:30:00,34.24,34.25,34.17,34.23,267701.0,33.9341,33.944,33.8647,33.9242,267701.0
2025-02-06 14:40:00,34.23,34.26,34.19,34.26,345647.0,33.9242,33.9539,33.8846,33.9539,345647.0
2025-02-06 14:50:00,34.26,34.33,34.26,34.3,372072.0,33.9539,34.0233,33.9539,33.9936,372072.0
2025-02-06 15:00:00,34.3,34.31,34.25,34.29,342402.0,33.9936,34.0035,33.944,33.9837,342402.0
2025-02-06 15:10:00,34.28,34.39,34.28,34.37,517519.0,33.9738,34.0828,33.9738,34.063,517519.0
2025-02-06 15:20:00,34.37,34.42,34.37,34.41,510063.0,34.063,34.1125,34.063,34.1026,510063.0
2025-02-06 15:30:00,34.41,34.42,34.32,34.38,847890.0,34.1026,34.1125,34.0134,34.0729,847890.0
2025-02-06 15:40:00,34.38,34.4,34.33,34.34,718315.0,34.0729,34.0927,34.0233,34.0332,718315.0
2025-02-06 15:50:00,34.34,34.48,34.34,34.48,2855982.0,34.0332,34.172,34.0332,34.172,2855982.0
2025-02-07 09:30:00,34.59,34.67,34.33,34.51,902429.0,34.281,34.3603,34.0233,34.2017,902429.0
2025-02-07 09:40:00,34.51,34.53,34.39,34.43,408687.0,34.2017,34.2215,34.0828,34.1224,408687.0
2025-02-07 09:50:00,34.44,34.64,34.4,34.64,428864.0,34.1323,34.3305,34.0927,34.3305,428864.0
2025-02-07 10:00:00,34.63,34.63,34.43,34.52,714341.0,34.3206,34.3206,34.1224,34.2116,714341.0
2025-02-07 10:10:00,34.52,34.53,34.36,34.47,530761.0,34.2116,34.2215,34.053,34.1621,530761.0
2025-02-07 10:20:00,34.47,34.48,34.35,34.36,341640.0,34.1621,34.172,34.0431,34.053,341640.0
2025-02-07 10:30:00,34.35,34.43,34.29,34.3,396608.0,34.0431,34.1224,33.9837,33.9936,396608.0
2025-02-07 10:40:00,34.3,34.33,34.25,34.26,598885.0,33.9936,34.0233,33.944,33.9539,598885.0
2025-02-07 10:50:00,34.26,34.32,34.1,34.23,528451.0,33.9539,34.0134,33.7954,33.9242,528451.0
2025-02-07 11:00:00,34.23,34.33,34.18,34.29,401667.0,33.9242,34.0233,33.8747,33.9837,401667.0
2025-02-07 11:10:00,34.29,34.38,34.24,34.33,427458.0,33.9837,34.0729,33.9341,34.0233,427458.0
2025-02-07 11:20:00,34.33,34.36,34.21,34.23,359363.0,34.0233,34.053,33.9044,33.9242,359363.0
2025-02-07 11:30:00,34.23,34.31,34.22,34.27,334276.0,33.9242,34.0035,33.9143,33.9639,334276.0
2025-02-07 11:40:00,34.27,34.32,34.23,34.3,313860.0,33.9639,34.0134,33.9242,33.9936,313860.0
2025-02-07 11:50:00,34.3,34.46,34.3,34.42,363858.0,33.9936,34.1522,33.9936,34.1125,363858.0
2025-02-07 12:00:00,34.41,34.51,34.38,34.48,342509.0,34.1026,34.2017,34.0729,34.172,342509.0
2025-02-07 12:10:00,34.48,34.52,34.43,34.45,387050.0,34.172,34.2116,34.1224,34.1422,387050.0
2025-02-07 12:20:00,34.45,34.54,34.45,34.48,364911.0,34.1422,34.2314,34.1422,34.172,364911.0
2025-02-07 12:30:00,34.48,34.54,34.46,34.51,331637.0,34.172,34.2314,34.1522,34.2017,331637.0
2025-02-07 12:40:00,34.52,34.53,34.46,34.47,305532.0,34.2116,34.2215,34.1522,34.1621,305532.0
2025-02-07 12:50:00,34.47,34.54,34.44,34.47,336837.0,34.1621,34.2314,34.1323,34.1621,336837.0
2025-02-07 13:00:00,34.47,34.47,34.36,34.41,439054.0,34.1621,34.1621,34.053,34.1026,439054.0
2025-02-07 13:10:00,34.41,34.47,34.41,34.41,407870.0,34.1026,34.1621,34.1026,34.1026,407870.0
2025-02-07 13:20:00,34.41,34.45,34.41,34.41,293827.0,34.1026,34.1422,34.1026,34.1026,293827.0
2025-02-07 13:30:00,34.41,34.47,34.41,34.45,273551.0,34.1026,34.1621,34.1026,34.1422,273551.0
2025-02-07 13:40:00,34.45,34.51,34.43,34.51,295694.0,34.1422,34.2017,34.1224,34.2017,295694.0
2025-02-07 13:50:00,34.51,34.52,34.45,34.47,329818.0,34.2017,34.2116,34.1422,34.1621,329818.0
2025-02-07 14:00:00,34.46,34.51,34.42,34.44,451504.0,34.1522,34.2017,34.1125,34.1323,451504.0
2025-02-07 14:10:00,34.44,34.46,34.36,34.38,320338.0,34.1323,34.1522,34.053,34.0729,320338.0
2025-02-07 14:20:00,34.38,34.39,34.3,34.31,401476.0,34.0729,34.0828,33.9936,34.0035,401476.0
2025-02-07 14:30:00,34.3,34.37,34.3,34.36,306201.0,33.9936,34.063,33.9936,34.053,306201.0
2025-02-07 14:40:00,34.36,34.37,34.32,34.34,306043.0,34.053,34.063,34.0134,34.0332,306043.0
2025-02-07 14:50:00,34.34,34.39,34.34,34.34,408366.0,34.0332,34.0828,34.0332,34.0332,408366.0
2025-02-07 15:00:00,34.34,34.4,34.33,34.39,273540.0,34.0332,34.0927,34.0233,34.0828,273540.0
2025-02-07 15:10:00,34.4,34.41,34.29,34.33,396216.0,34.0927,34.1026,33.9837,34.0233,396216.0
2025-02-07 15:20:00,34.33,34.37,34.31,34.36,432610.0,34.0233,34.063,34.0035,34.053,432610.0
2025-02-07 15:30:00,34.36,34.39,34.33,34.34,498568.0,34.053,34.0828,34.0233,34.0332,498568.0
2025-02-07 15:40:00,34.34,34.37,34.3,34.3,698458.0,34.0332,34.063,33.9936,33.9936,698458.0
2025-02-07 15:50:00,34.31,34.41,34.3,34.39,2351670.0,34.0035,34.1026,33.9936,34.0828,2351670.0
2025-02-10 09:30:00,34.7,34.78,34.54,34.57,985896.0,34.39,34.4693,34.2314,34.2612,985896.0
2025-02-10 09:40:00,34.57,34.68,34.5,34.52,417708.0,34.2612,34.3702,34.1918,34.2116,417708.0
2025-02-10 09:50:00,34.53,34.61,34.52,34.61,244295.0,34.2215,34.3008,34.2116,34.3008,244295.0
2025-02-10 10:00:00,34.61,34.62,34.48,34.5,587341.0,34.3008,34.3107,34.172,34.1918,587341.0
2025-02-10 10:10:00,34.5,34.58,34.45,34.5,470114.0,34.1918,34.2711,34.1422,34.1918,470114.0
2025-02-10 10:20:00,34.5,34.61,34.5,34.59,349993.0,34.1918,34.3008,34.1918,34.281,349993.0
2025-02-10 10:30:00,34.59,34.62,34.48,34.55,533781.0,34.281,34.3107,34.172,34.2414,533781.0
2025-02-10 10:40:00,34.55,34.69,34.54,34.59,685769.0,34.2414,34.3801,34.2314,34.281,685769.0
2025-02-10 10:50:00,34.61,34.69,34.57,34.59,591483.0,34.3008,34.3801,34.2612,34.281,591483.0
2025-02-10 11:00:00,34.59,34.63,34.58,34.61,341139.0,34.281,34.3206,34.2711,34.3008,341139.0
2025-02-10 11:10:00,34.62,34.65,34.58,34.62,526788.0,34.3107,34.3405,34.2711,34.3107,526788.0
2025-02-10 11:20:00,34.61,34.64,34.57,34.59,349682.0,34.3008,34.3305,34.2612,34.281,349682.0
2025-02-10 11:30:00,34.59,34.61,34.56,34.59,331326.0,34.281,34.3008,34.2513,34.281,331326.0
2025-02-10 11:40:00,34.59,34.67,34.59,34.65,898742.0,34.281,34.3603,34.281,34.3405,898742.0
2025-02-10 11:50:00,34.65,34.65,34.56,34.59,1695565.0,34.3405,34.3405,34.2513,34.281,1695565.0
2025-02-10 12:00:00,34.59,34.64,34.57,34.61,563375.0,34.281,34.3305,34.2612,34.3008,563375.0
2025-02-10 12:10:00,34.61,34.65,34.57,34.61,389244.0,34.3008,34.3405,34.2612,34.3008,389244.0
2025-02-10 12:20:00,34.61,34.62,34.55,34.57,239193.0,34.3008,34.3107,34.2414,34.2612,239193.0
2025-02-10 12:30:00,34.57,34.6,34.56,34.59,175256.0,34.2612,34.2909,34.2513,34.281,175256.0
2025-02-10 12:40:00,34.59,34.6,34.51,34.54,216872.0,34.281,34.2909,34.2017,34.2314,216872.0
2025-02-10 12:50:00,34.54,34.56,34.52,34.55,194002.0,34.2314,34.2513,34.2116,34.2414,194002.0
2025-02-10 13:00:00,34.55,34.56,34.53,34.55,222522.0,34.2414,34.2513,34.2215,34.2414,222522.0
2025-02-10 13:10:00,34.55,34.56,34.49,34.51,221997.0,34.2414,34.2513,34.1819,34.2017,221997.0
2025-02-10 13:20:00,34.51,34.53,34.5,34.52,283659.0,34.2017,34.2215,34.1918,34.2116,283659.0
2025-02-10 13:30:00,34.52,34.59,34.52,34.58,365241.0,34.2116,34.281,34.2116,34.2711,365241.0
2025-02-10 13:40:00,34.59,34.6,34.55,34.57,366741.0,34.281,34.2909,34.2414,34.2612,366741.0
2025-02-10 13:50:00,34.57,34.6,34.56,34.57,336302.0,34.2612,34.2909,34.2513,34.2612,336302.0
2025-02-10 14:00:00,34.57,34.6,34.55,34.55,438054.0,34.2612,34.2909,34.2414,34.2414,438054.0
2025-02-10 14:10:00,34.55,34.59,34.55,34.59,191706.0,34.2414,34.281,34.2414,34.281,191706.0
2025-02-10 14:20:00,34.59,34.6,34.56,34.58,204202.0,34.281,34.2909,34.2513,34.2711,204202.0
2025-02-10 14:30:00,34.58,34.61,34.57,34.59,244877.0,34.2711,34.3008,34.2612,34.281,244877.0
2025-02-10 14:40:00,34.59,34.64,34.59,34.59,408389.0,34.281,34.3305,34.281,34.281,408389.0
2025-02-10 14:50:00,34.59,34.61,34.57,34.57,295446.0,34.281,34.3008,34.2612,34.2612,295446.0
2025-02-10 15:00:00,34.58,34.59,34.56,34.58,274362.0,34.2711,34.281,34.2513,34.2711,274362.0
2025-02-10 15:10:00,34.58,34.6,34.57,34.58,500379.0,34.2711,34.2909,34.2612,34.2711,500379.0
2025-02-10 15:20:00,34.58,34.58,34.52,34.52,558351.0,34.2711,34.2711,34.2116,34.2116,558351.0
2025-02-10 15:30:00,34.52,34.55,34.48,34.5,394019.0,34.2116,34.2414,34.172,34.1918,394019.0
2025-02-10 15:40:00,34.51,34.52,34.46,34.47,543238.0,34.2017,34.2116,34.1522,34.1621,543238.0
2025-02-10 15:50:00,34.46,34.5,34.39,34.47,2148969.0,34.1522,34.1918,34.0828,34.1621,2148969.0
2025-02-11 09:30:00,34.12,34.52,34.08,34.49,929765.0,33.8152,34.2116,33.7755,34.1819,929765.0
2025-02-11 09:40:00,34.48,34.56,34.47,34.54,454313.0,34.172,34.2513,34.1621,34.2314,454313.0
2025-02-11 09:50:00,34.54,34.58,34.51,34.58,618988.0,34.2314,34.2711,34.2017,34.2711,618988.0
2025-02-11 10:00:00,34.58,34.76,34.54,34.73,800856.0,34.2711,34.4495,34.2314,34.4197,800856.0
2025-02-11 10:10:00,34.73,34.88,34.7,34.88,476853.0,34.4197,34.5684,34.39,34.5684,476853.0
2025-02-11 10:20:00,34.88,34.91,34.8,34.83,437173.0,34.5684,34.5981,34.4891,34.5188,437173.0
2025-02-11 10:30:00,34.83,34.9,34.82,34.9,510232.0,34.5188,34.5882,34.5089,34.5882,510232.0
2025-02-11 10:40:00,34.9,34.94,34.84,34.88,842808.0,34.5882,34.6279,34.5288,34.5684,842808.0
2025-02-11 10:50:00,34.87,34.94,34.84,34.92,984220.0,34.5585,34.6279,34.5288,34.608,984220.0
2025-02-11 11:00:00,34.92,35.08,34.92,35.04,533803.0,34.608,34.7666,34.608,34.727,533803.0
2025-02-11 11:10:00,35.04,35.14,35.01,35.11,684292.0,34.727,34.8261,34.6972,34.7963,684292.0
2025-02-11 11:20:00,35.11,35.17,35.07,35.14,471186.0,34.7963,34.8558,34.7567,34.8261,471186.0
2025-02-11 11:30:00,35.15,35.26,35.11,35.16,455670.0,34.836,34.945,34.7963,34.8459,455670.0
2025-02-11 11:40:00,35.16,35.19,35.13,35.19,359762.0,34.8459,34.8756,34.8162,34.8756,359762.0
2025-02-11 11:50:00,35.19,35.22,35.13,35.16,458076.0,34.8756,34.9054,34.8162,34.8459,458076.0
2025-02-11 12:00:00,35.15,35.16,35.1,35.12,496479.0,34.836,34.8459,34.7864,34.8063,496479.0
2025-02-11 12:10:00,35.12,35.12,35.04,35.08,410708.0,34.8063,34.8063,34.727,34.7666,410708.0
2025-02-11 12:20:00,35.08,35.11,35.06,35.11,237952.0,34.7666,34.7963,34.7468,34.7963,237952.0
2025-02-11 12:30:00,35.11,35.11,35.06,35.08,252811.0,34.7963,34.7963,34.7468,34.7666,252811.0
2025-02-11 12:40:00,35.09,35.13,35.04,35.05,379912.0,34.7765,34.8162,34.727,34.7369,379912.0
2025-02-11 12:50:00,35.05,35.06,34.98,35.02,225234.0,34.7369,34.7468,34.6675,34.7072,225234.0
2025-02-11 13:00:00,35.02,35.05,35.01,35.04,253370.0,34.7072,34.7369,34.6972,34.727,253370.0
2025-02-11 13:10:00,35.04,35.05,35.01,35.02,355403.0,34.727,34.7369,34.6972,34.7072,355403.0
2025-02-11 13:20:00,35.02,35.07,35.01,35.02,304490.0,34.7072,34.7567,34.6972,34.7072,304490.0
2025-02-11 13:30:00,35.02,35.08,35.01,35.01,416556.0,34.7072,34.7666,34.6972,34.6972,416556.0
2025-02-11 13:40:00,35.02,35.1,35.0,35.05,351350.0,34.7072,34.7864,34.6873,34.7369,351350.0
2025-02-11 13:50:00,35.05,35.06,34.99,35.02,336907.0,34.7369,34.7468,34.6774,34.7072,336907.0
2025-02-11 14:00:00,35.02,35.2,35.02,35.19,734545.0,34.7072,34.8855,34.7072,34.8756,734545.0
2025-02-11 14:10:00,35.19,35.2,35.13,35.15,530688.0,34.8756,34.8855,34.8162,34.836,530688.0
2025-02-11 14:20:00,35.16,35.23,35.14,35.18,564292.0,34.8459,34.9153,34.8261,34.8657,564292.0
2025-02-11 14:30:00,35.18,35.19,35.16,35.17,261785.0,34.8657,34.8756,34.8459,34.8558,261785.0
2025-02-11 14:40:00,35.16,35.29,35.16,35.23,664191.0,34.8459,34.9747,34.8459,34.9153,664191.0
2025-02-11 14:50:00,35.23,35.24,35.18,35.2,360140.0,34.9153,34.9252,34.8657,34.8855,360140.0
2025-02-11 15:00:00,35.2,35.31,35.19,35.3,509649.0,34.8855,34.9946,34.8756,34.9847,509649.0
2025-02-11 15:10:00,35.3,35.34,35.25,35.27,922535.0,34.9847,35.0243,34.9351,34.9549,922535.0
2025-02-11 15:20:00,35.27,35.28,35.19,35.22,492404.0,34.9549,34.9648,34.8756,34.9054,492404.0
2025-02-11 15:30:00,35.21,35.26,35.21,35.23,591571.0,34.8955,34.945,34.8955,34.9153,591571.0
2025-02-11 15:40:00,35.24,35.28,35.2,35.26,921431.0,34.9252,34.9648,34.8855,34.945,921431.0
2025-02-11 15:50:00,35.26,35.36,35.2,35.22,2930751.0,34.945,35.0441,34.8855,34.9054,2930751.0
2025-02-12 09:30:00,34.93,35.14,34.91,34.91,606261.0,34.618,34.8261,34.5981,34.5981,606261.0
2025-02-12 09:40:00,34.92,35.12,34.89,35.12,768269.0,34.608,34.8063,34.5783,34.8063,768269.0
2025-02-12 09:50:00,35.12,35.15,35.08,35.1,308248.0,34.8063,34.836,34.7666,34.7864,308248.0
2025-02-12 10:00:00,35.1,35.2,35.07,35.11,1150979.0,34.7864,34.8855,34.7567,34.7963,1150979.0
2025-02-12 10:10:00,35.11,35.21,35.08,35.15,532201.0,34.7963,34.8955,34.7666,34.836,532201.0
2025-02-12 10:20:00,35.16,35.18,35.07,35.09,657671.0,34.8459,34.8657,34.7567,34.7765,657671.0
2025-02-12 10:30:00,35.09,35.19,35.07,35.14,839276.0,34.7765,34.8756,34.7567,34.8261,839276.0
2025-02-12 10:40:00,35.13,35.14,35.05,35.07,213699.0,34.8162,34.8261,34.7369,34.7567,213699.0
2025-02-12 10:50:00,35.07,35.09,35.02,35.07,272921.0,34.7567,34.7765,34.7072,34.7567,272921.0
2025-02-12 11:00:00,35.06,35.13,35.05,35.11,344055.0,34.7468,34.8162,34.7369,34.7963,344055.0
2025-02-12 11:10:00,35.11,35.13,35.02,35.03,234407.0,34.7963,34.8162,34.7072,34.7171,234407.0
2025-02-12 11:20:00,35.04,35.04,34.98,35.0,194485.0,34.727,34.727,34.6675,34.6873,194485.0
2025-02-12 11:30:00,35.0,35.0,34.89,34.96,352483.0,34.6873,34.6873,34.5783,34.6477,352483.0
2025-02-12 11:40:00,34.97,35.08,34.96,35.04,151804.0,34.6576,34.7666,34.6477,34.727,151804.0
2025-02-12 11:50:00,35.04,35.13,35.03,35.12,289561.0,34.727,34.8162,34.7171,34.8063,289561.0
2025-02-12 12:00:00,35.11,35.13,35.05,35.08,197069.0,34.7963,34.8162,34.7369,34.7666,197069.0
2025-02-12 12:10:00,35.08,35.12,35.06,35.11,202596.0,34.7666,34.8063,34.7468,34.7963,202596.0
2025-02-12 12:20:00,35.11,35.18,35.11,35.14,254228.0,34.7963,34.8657,34.7963,34.8261,254228.0
2025-02-12 12:30:00,35.14,35.2,35.1,35.15,632792.0,34.8261,34.8855,34.7864,34.836,632792.0
2025-02-12 12:40:00,35.15,35.17,35.11,35.12,381252.0,34.836,34.8558,34.7963,34.8063,381252.0
2025-02-12 12:50:00,35.12,35.2,35.11,35.19,265751.0,34.8063,34.8855,34.7963,34.8756,265751.0
2025-02-12 13:00:00,35.19,35.23,35.18,35.2,153219.0,34.8756,34.9153,34.8657,34.8855,153219.0
2025-02-12 13:10:00,35.2,35.21,35.16,35.18,379305.0,34.8855,34.8955,34.8459,34.8657,379305.0
2025-02-12 13:20:00,35.19,35.19,35.13,35.16,259224.0,34.8756,34.8756,34.8162,34.8459,259224.0
2025-02-12 13:30:00,35.16,35.18,35.12,35.15,409560.0,34.8459,34.8657,34.8063,34.836,409560.0
2025-02-12 13:40:00,35.15,35.15,35.06,35.07,187674.0,34.836,34.836,34.7468,34.7567,187674.0
2025-02-12 13:50:00,35.07,35.11,35.05,35.07,321124.0,34.7567,34.7963,34.7369,34.7567,321124.0
2025-02-12 14:00:00,35.07,35.08,35.03,35.06,227963.0,34.7567,34.7666,34.7171,34.7468,227963.0
2025-02-12 14:10:00,35.05,35.06,34.97,34.99,415693.0,34.7369,34.7468,34.6576,34.6774,415693.0
2025-02-12 14:20:00,34.98,35.03,34.98,35.01,372433.0,34.6675,34.7171,34.6675,34.6972,372433.0
2025-02-12 14:30:00,35.01,35.1,35.0,35.08,259820.0,34.6972,34.7864,34.6873,34.7666,259820.0
2025-02-12 14:40:00,35.08,35.09,35.05,35.09,226479.0,34.7666,34.7765,34.7369,34.7765,226479.0
2025-02-12 14:50:00,35.09,35.09,35.03,35.05,206045.0,34.7765,34.7765,34.7171,34.7369,206045.0
2025-02-12 15:00:00,35.05,35.08,35.03,35.06,276604.0,34.7369,34.7666,34.7171,34.7468,276604.0
2025-02-12 15:10:00,35.05,35.1,35.05,35.08,326182.0,34.7369,34.7864,34.7369,34.7666,326182.0
2025-02-12 15:20:00,35.08,35.09,35.03,35.04,324234.0,34.7666,34.7765,34.7171,34.727,324234.0
2025-02-12 15:30:00,35.04,35.06,34.97,34.98,739097.0,34.727,34.7468,34.6576,34.6675,739097.0
2025-02-12 15:40:00,34.98,35.01,34.95,35.0,638127.0,34.6675,34.6972,34.6378,34.6873,638127.0
2025-02-12 15:50:00,35.0,35.03,34.89,34.9,2149322.0,34.6873,34.7171,34.5783,34.5882,2149322.0
2025-02-13 09:30:00,35.04,35.16,34.94,35.08,582756.0,34.727,34.8459,34.6279,34.7666,582756.0
2025-02-13 09:40:00,35.08,35.13,35.0,35.07,462208.0,34.7666,34.8162,34.6873,34.7567,462208.0
2025-02-13 09:50:00,35.07,35.23,35.06,35.17,432803.0,34.7567,34.9153,34.7468,34.8558,432803.0
2025-02-13 10:00:00,35.16,35.18,35.04,35.08,680443.0,34.8459,34.8657,34.727,34.7666,680443.0
2025-02-13 10:10:00,35.08,35.15,35.01,35.15,375886.0,34.7666,34.836,34.6972,34.836,375886.0
2025-02-13 10:20:00,35.15,35.26,35.11,35.25,968641.0,34.836,34.945,34.7963,34.9351,968641.0
2025-02-13 10:30:00,35.25,35.34,35.21,35.34,334818.0,34.9351,35.0243,34.8955,35.0243,334818.0
2025-02-13 10:40:00,35.34,35.36,35.29,35.3,368723.0,35.0243,35.0441,34.9747,34.9847,368723.0
2025-02-13 10:50:00,35.3,35.32,35.26,35.27,340478.0,34.9847,35.0045,34.945,34.9549,340478.0
2025-02-13 11:00:00,35.27,35.4,35.27,35.36,287847.0,34.9549,35.0838,34.9549,35.0441,287847.0
2025-02-13 11:10:00,35.36,35.42,35.35,35.39,221988.0,35.0441,35.1036,35.0342,35.0738,221988.0
2025-02-13 11:20:00,35.4,35.47,35.38,35.47,373622.0,35.0838,35.1531,35.0639,35.1531,373622.0
2025-02-13 11:30:00,35.47,35.49,35.42,35.48,310811.0,35.1531,35.173,35.1036,35.163,310811.0
2025-02-13 11:40:00,35.48,35.5,35.43,35.44,246343.0,35.163,35.1829,35.1135,35.1234,246343.0
2025-02-13 11:50:00,35.44,35.46,35.39,35.41,222022.0,35.1234,35.1432,35.0738,35.0937,222022.0
2025-02-13 12:00:00,35.41,35.44,35.38,35.39,191960.0,35.0937,35.1234,35.0639,35.0738,191960.0
2025-02-13 12:10:00,35.38,35.4,35.34,35.39,225454.0,35.0639,35.0838,35.0243,35.0738,225454.0
2025-02-13 12:20:00,35.39,35.4,35.3,35.32,188822.0,35.0738,35.0838,34.9847,35.0045,188822.0
2025-02-13 12:30:00,35.33,35.37,35.31,35.34,272816.0,35.0144,35.054,34.9946,35.0243,272816.0
2025-02-13 12:40:00,35.34,35.36,35.31,35.33,212126.0,35.0243,35.0441,34.9946,35.0144,212126.0
2025-02-13 12:50:00,35.33,35.34,35.29,35.3,184711.0,35.0144,35.0243,34.9747,34.9847,184711.0
2025-02-13 13:00:00,35.3,35.3,35.26,35.27,176254.0,34.9847,34.9847,34.945,34.9549,176254.0
2025-02-13 13:10:00,35.27,35.31,35.25,35.27,203525.0,34.9549,34.9946,34.9351,34.9549,203525.0
2025-02-13 13:20:00,35.27,35.32,35.27,35.28,187077.0,34.9549,35.0045,34.9549,34.9648,187077.0
2025-02-13 13:30:00,35.28,35.33,35.26,35.31,213920.0,34.9648,35.0144,34.945,34.9946,213920.0
2025-02-13 13:40:00,35.32,35.35,35.28,35.32,319448.0,35.0045,35.0342,34.9648,35.0045,319448.0
2025-02-13 13:50:00,35.32,35.33,35.24,35.32,215577.0,35.0045,35.0144,34.9252,35.0045,215577.0
2025-02-13 14:00:00,35.33,35.35,35.32,35.34,177759.0,35.0144,35.0342,35.0045,35.0243,177759.0
2025-02-13 14:10:00,35.34,35.43,35.33,35.43,309935.0,35.0243,35.1135,35.0144,35.1135,309935.0
2025-02-13 14:20:00,35.42,35.44,35.39,35.4,296679.0,35.1036,35.1234,35.0738,35.0838,296679.0
2025-02-13 14:30:00,35.4,35.41,35.36,35.38,249124.0,35.0838,35.0937,35.0441,35.0639,249124.0
2025-02-13 14:40:00,35.38,35.39,35.3,35.3,347193.0,35.0639,35.0738,34.9847,34.9847,347193.0
2025-02-13 14:50:00,35.3,35.32,35.28,35.29,327318.0,34.9847,35.0045,34.9648,34.9747,327318.0
2025-02-13 15:00:00,35.29,35.36,35.28,35.34,256478.0,34.9747,35.0441,34.9648,35.0243,256478.0
2025-02-13 15:10:00,35.34,35.36,35.32,35.34,228580.0,35.0243,35.0441,35.0045,35.0243,228580.0
2025-02-13 15:20:00,35.34,35.35,35.29,35.34,285372.0,35.0243,35.0342,34.9747,35.0243,285372.0
2025-02-13 15:30:00,35.34,35.37,35.32,35.35,347604.0,35.0243,35.054,35.0045,35.0342,347604.0
2025-02-13 15:40:00,35.35,35.37,35.33,35.34,280089.0,35.0342,35.054,35.0144,35.0243,280089.0
2025-02-13 15:50:00,35.35,35.45,35.34,35.37,1692225.0,35.0342,35.1333,35.0243,35.054,1692225.0
2025-02-14 09:30:00,35.36,35.58,35.36,35.54,620442.0,35.0441,35.2621,35.0441,35.2225,620442.0
2025-02-14 09:40:00,35.55,35.58,35.42,35.45,284465.0,35.2324,35.2621,35.1036,35.1333,284465.0
2025-02-14 09:50:00,35.45,35.53,35.43,35.51,239814.0,35.1333,35.2126,35.1135,35.1928,239814.0
2025-02-14 10:00:00,35.51,35.51,35.37,35.41,429997.0,35.1928,35.1928,35.054,35.0937,429997.0
2025-02-14 10:10:00,35.41,35.51,35.38,35.45,264085.0,35.0937,35.1928,35.0639,35.1333,264085.0
2025-02-14 10:20:00,35.45,35.5,35.42,35.48,208537.0,35.1333,35.1829,35.1036,35.163,208537.0
2025-02-14 10:30:00,35.48,35.52,35.44,35.45,212889.0,35.163,35.2027,35.1234,35.1333,212889.0
2025-02-14 10:40:00,35.45,35.56,35.39,35.54,648569.0,35.1333,35.2423,35.0738,35.2225,648569.0
2025-02-14 10:50:00,35.54,35.56,35.49,35.55,373700.0,35.2225,35.2423,35.173,35.2324,373700.0
2025-02-14 11:00:00,35.55,35.58,35.5,35.52,162778.0,35.2324,35.2621,35.1829,35.2027,162778.0
2025-02-14 11:10:00,35.52,35.54,35.48,35.48,224564.0,35.2027,35.2225,35.163,35.163,224564.0
2025-02-14 11:20:00,35.48,35.51,35.47,35.5,165971.0,35.163,35.1928,35.1531,35.1829,165971.0
2025-02-14 11:30:00,35.5,35.58,35.45,35.57,237727.0,35.1829,35.2621,35.1333,35.2522,237727.0
2025-02-14 11:40:00,35.58,35.61,35.57,35.6,214057.0,35.2621,35.2919,35.2522,35.282,214057.0
2025-02-14 11:50:00,35.61,35.62,35.57,35.59,283412.0,35.2919,35.3018,35.2522,35.2721,283412.0
2025-02-14 12:00:00,35.58,35.61,35.54,35.55,196615.0,35.2621,35.2919,35.2225,35.2324,196615.0
2025-02-14 12:10:00,35.55,35.57,35.51,35.55,205507.0,35.2324,35.2522,35.1928,35.2324,205507.0
2025-02-14 12:20:00,35.55,35.57,35.51,35.57,253445.0,35.2324,35.2522,35.1928,35.2522,253445.0
2025-02-14 12:30:00,35.57,35.58,35.53,35.55,212133.0,35.2522,35.2621,35.2126,35.2324,212133.0
2025-02-14 12:40:00,35.55,35.57,35.52,35.53,140107.0,35.2324,35.2522,35.2027,35.2126,140107.0
2025-02-14 12:50:00,35.54,35.54,35.5,35.51,174636.0,35.2225,35.2225,35.1829,35.1928,174636.0
2025-02-14 13:00:00,35.51,35.54,35.48,35.5,210055.0,35.1928,35.2225,35.163,35.1829,210055.0
2025-02-14 13:10:00,35.5,35.51,35.44,35.49,321890.0,35.1829,35.1928,35.1234,35.173,321890.0
2025-02-14 13:20:00,35.49,35.49,35.42,35.44,226880.0,35.173,35.173,35.1036,35.1234,226880.0
2025-02-14 13:30:00,35.44,35.48,35.44,35.46,198986.0,35.1234,35.163,35.1234,35.1432,198986.0
2025-02-14 13:40:00,35.47,35.48,35.45,35.45,200852.0,35.1531,35.163,35.1333,35.1333,200852.0
2025-02-14 13:50:00,35.45,35.46,35.42,35.44,280497.0,35.1333,35.1432,35.1036,35.1234,280497.0
2025-02-14 14:00:00,35.44,35.45,35.39,35.43,284352.0,35.1234,35.1333,35.0738,35.1135,284352.0
2025-02-14 14:10:00,35.43,35.44,35.41,35.41,183261.0,35.1135,35.1234,35.0937,35.0937,183261.0
2025-02-14 14:20:00,35.41,35.42,35.36,35.37,199629.0,35.0937,35.1036,35.0441,35.054,199629.0
2025-02-14 14:30:00,35.37,35.39,35.34,35.36,194826.0,35.054,35.0738,35.0243,35.0441,194826.0
2025-02-14 14:40:00,35.36,35.4,35.32,35.35,268661.0,35.0441,35.0838,35.0045,35.0342,268661.0
2025-02-14 14:50:00,35.35,35.38,35.33,35.34,168679.0,35.0342,35.0639,35.0144,35.0243,168679.0
2025-02-14 15:00:00,35.34,35.36,35.3,35.3,228771.0,35.0243,35.0441,34.9847,34.9847,228771.0
2025-02-14 15:10:00,35.3,35.36,35.29,35.34,320128.0,34.9847,35.0441,34.9747,35.0243,320128.0
2025-02-14 15:20:00,35.35,35.35,35.3,35.33,334645.0,35.0342,35.0342,34.9847,35.0144,334645.0
2025-02-14 15:30:00,35.33,35.35,35.3,35.33,509154.0,35.0144,35.0342,34.9847,35.0144,509154.0
2025-02-14 15:40:00,35.34,35.34,35.29,35.33,529087.0,35.0243,35.0243,34.9747,35.0144,529087.0
2025-02-14 15:50:00,35.34,35.43,35.33,35.38,1432519.0,35.0243,35.1135,35.0144,35.0639,1432519.0
2025-02-18 09:30:00,35.26,35.32,35.1,35.25,774667.0,34.945,35.0045,34.7864,34.9351,774667.0
2025-02-18 09:40:00,35.25,35.47,35.24,35.45,404495.0,34.9351,35.1531,34.9252,35.1333,404495.0
2025-02-18 09:50:00,35.46,35.6,35.44,35.58,987561.0,35.1432,35.282,35.1234,35.2621,987561.0
2025-02-18 10:00:00,35.58,35.66,35.52,35.64,682123.0,35.2621,35.3414,35.2027,35.3216,682123.0
2025-02-18 10:10:00,35.64,35.77,35.63,35.73,605149.0,35.3216,35.4505,35.3117,35.4108,605149.0
2025-02-18 10:20:00,35.73,35.79,35.72,35.78,408516.0,35.4108,35.4703,35.4009,35.4604,408516.0
2025-02-18 10:30:00,35.79,35.95,35.78,35.95,241557.0,35.4703,35.6288,35.4604,35.6288,241557.0
2025-02-18 10:40:00,35.95,35.96,35.84,35.86,342231.0,35.6288,35.6388,35.5198,35.5396,342231.0
2025-02-18 10:50:00,35.87,35.95,35.83,35.91,306389.0,35.5496,35.6288,35.5099,35.5892,306389.0
2025-02-18 11:00:00,35.91,35.92,35.84,35.9,358876.0,35.5892,35.5991,35.5198,35.5793,358876.0
2025-02-18 11:10:00,35.91,35.97,35.91,35.93,278097.0,35.5892,35.6487,35.5892,35.609,278097.0
2025-02-18 11:20:00,35.93,36.0,35.91,35.93,198089.0,35.609,35.6784,35.5892,35.609,198089.0
2025-02-18 11:30:00,35.92,35.96,35.91,35.95,212102.0,35.5991,35.6388,35.5892,35.6288,212102.0
2025-02-18 11:40:00,35.95,35.98,35.94,35.95,226751.0,35.6288,35.6586,35.6189,35.6288,226751.0
2025-02-18 11:50:00,35.95,35.99,35.95,35.98,467998.0,35.6288,35.6685,35.6288,35.6586,467998.0
2025-02-18 12:00:00,35.98,36.01,35.96,36.0,209832.0,35.6586,35.6883,35.6388,35.6784,209832.0
2025-02-18 12:10:00,36.0,36.04,35.99,36.0,166514.0,35.6784,35.718,35.6685,35.6784,166514.0
2025-02-18 12:20:00,36.01,36.02,35.97,36.01,239678.0,35.6883,35.6982,35.6487,35.6883,239678.0
2025-02-18 12:30:00,36.0,36.05,35.99,36.01,209232.0,35.6784,35.728,35.6685,35.6883,209232.0
2025-02-18 12:40:00,36.01,36.01,35.98,35.98,184852.0,35.6883,35.6883,35.6586,35.6586,184852.0
2025-02-18 12:50:00,35.98,36.03,35.98,36.03,242815.0,35.6586,35.7081,35.6586,35.7081,242815.0
2025-02-18 13:00:00,36.02,36.1,36.02,36.07,337327.0,35.6982,35.7775,35.6982,35.7478,337327.0
2025-02-18 13:10:00,36.07,36.09,35.99,36.0,284458.0,35.7478,35.7676,35.6685,35.6784,284458.0
2025-02-18 13:20:00,35.99,36.08,35.97,36.06,362173.0,35.6685,35.7577,35.6487,35.7379,362173.0
2025-02-18 13:30:00,36.07,36.11,36.01,36.1,213911.0,35.7478,35.7874,35.6883,35.7775,213911.0
2025-02-18 13:40:00,36.1,36.12,36.06,36.11,290968.0,35.7775,35.7973,35.7379,35.7874,290968.0
2025-02-18 13:50:00,36.11,36.12,36.07,36.1,335922.0,35.7874,35.7973,35.7478,35.7775,335922.0
2025-02-18 14:00:00,36.09,36.12,36.05,36.08,251192.0,35.7676,35.7973,35.728,35.7577,251192.0
2025-02-18 14:10:00,36.08,36.11,36.07,36.09,282332.0,35.7577,35.7874,35.7478,35.7676,282332.0
2025-02-18 14:20:00,36.09,36.17,36.08,36.16,404326.0,35.7676,35.8469,35.7577,35.837,404326.0
2025-02-18 14:30:00,36.16,36.17,36.13,36.13,250884.0,35.837,35.8469,35.8072,35.8072,250884.0
2025-02-18 14:40:00,36.14,36.18,36.13,36.16,236424.0,35.8171,35.8568,35.8072,35.837,236424.0
2025-02-18 14:50:00,36.17,36.19,36.16,36.16,221052.0,35.8469,35.8667,35.837,35.837,221052.0
2025-02-18 15:00:00,36.16,36.19,36.14,36.18,333381.0,35.837,35.8667,35.8171,35.8568,333381.0
2025-02-18 15:10:00,36.18,36.23,36.17,36.23,465616.0,35.8568,35.9063,35.8469,35.9063,465616.0
2025-02-18 15:20:00,36.23,36.26,36.2,36.26,513271.0,35.9063,35.9361,35.8766,35.9361,513271.0
2025-02-18 15:30:00,36.26,36.29,36.25,36.29,596362.0,35.9361,35.9658,35.9262,35.9658,596362.0
2025-02-18 15:40:00,36.29,36.29,36.25,36.29,552309.0,35.9658,35.9658,35.9262,35.9658,552309.0
2025-02-18 15:50:00,36.29,36.38,36.28,36.35,2413208.0,35.9658,36.055,35.9559,36.0253,2413208.0
2025-02-19 09:30:00,36.44,36.5,36.3,36.38,770790.0,36.1145,36.1739,35.9757,36.055,770790.0
2025-02-19 09:40:00,36.38,36.44,36.28,36.41,351202.0,36.055,36.1145,35.9559,36.0847,351202.0
2025-02-19 09:50:00,36.41,36.62,36.38,36.61,651541.0,36.0847,36.2929,36.055,36.2829,651541.0
2025-02-19 10:00:00,36.61,36.64,36.53,36.63,565817.0,36.2829,36.3127,36.2037,36.3028,565817.0
2025-02-19 10:10:00,36.62,36.67,36.59,36.66,448998.0,36.2929,36.3424,36.2631,36.3325,448998.0
2025-02-19 10:20:00,36.66,36.75,36.65,36.67,355679.0,36.3325,36.4217,36.3226,36.3424,355679.0
2025-02-19 10:30:00,36.68,36.7,36.6,36.61,492789.0,36.3523,36.3721,36.273,36.2829,492789.0
2025-02-19 10:40:00,36.61,36.62,36.51,36.52,593890.0,36.2829,36.2929,36.1838,36.1938,593890.0
2025-02-19 10:50:00,36.52,36.56,36.5,36.52,307412.0,36.1938,36.2334,36.1739,36.1938,307412.0
2025-02-19 11:00:00,36.52,36.56,36.5,36.54,296633.0,36.1938,36.2334,36.1739,36.2136,296633.0
2025-02-19 11:10:00,36.54,36.59,36.51,36.54,307325.0,36.2136,36.2631,36.1838,36.2136,307325.0
2025-02-19 11:20:00,36.54,36.57,36.5,36.54,290333.0,36.2136,36.2433,36.1739,36.2136,290333.0
2025-02-19 11:30:00,36.54,36.54,36.46,36.52,216252.0,36.2136,36.2136,36.1343,36.1938,216252.0
2025-02-19 11:40:00,36.53,36.66,36.52,36.62,230388.0,36.2037,36.3325,36.1938,36.2929,230388.0
2025-02-19 11:50:00,36.63,36.65,36.58,36.59,163568.0,36.3028,36.3226,36.2532,36.2631,163568.0
2025-02-19 12:00:00,36.59,36.6,36.53,36.59,490762.0,36.2631,36.273,36.2037,36.2631,490762.0
2025-02-19 12:10:00,36.6,36.61,36.52,36.53,199219.0,36.273,36.2829,36.1938,36.2037,199219.0
2025-02-19 12:20:00,36.53,36.54,36.48,36.48,154602.0,36.2037,36.2136,36.1541,36.1541,154602.0
2025-02-19 12:30:00,36.48,36.51,36.45,36.51,248800.0,36.1541,36.1838,36.1244,36.1838,248800.0
2025-02-19 12:40:00,36.51,36.52,36.49,36.5,193521.0,36.1838,36.1938,36.164,36.1739,193521.0
2025-02-19 12:50:00,36.49,36.53,36.47,36.52,367358.0,36.164,36.2037,36.1442,36.1938,367358.0
2025-02-19 13:00:00,36.52,36.56,36.51,36.52,144739.0,36.1938,36.2334,36.1838,36.1938,144739.0
2025-02-19 13:10:00,36.52,36.55,36.5,36.54,176357.0,36.1938,36.2235,36.1739,36.2136,176357.0
2025-02-19 13:20:00,36.55,36.6,36.51,36.52,354612.0,36.2235,36.273,36.1838,36.1938,354612.0
2025-02-19 13:30:00,36.52,36.54,36.51,36.52,282028.0,36.1938,36.2136,36.1838,36.1938,282028.0
2025-02-19 13:40:00,36.53,36.58,36.53,36.57,171912.0,36.2037,36.2532,36.2037,36.2433,171912.0
2025-02-19 13:50:00,36.57,36.59,36.53,36.54,175672.0,36.2433,36.2631,36.2037,36.2136,175672.0
2025-02-19 14:00:00,36.53,36.54,36.46,36.48,193333.0,36.2037,36.2136,36.1343,36.1541,193333.0
2025-02-19 14:10:00,36.48,36.55,36.48,36.53,207281.0,36.1541,36.2235,36.1541,36.2037,207281.0
2025-02-19 14:20:00,36.53,36.57,36.52,36.55,235615.0,36.2037,36.2433,36.1938,36.2235,235615.0
2025-02-19 14:30:00,36.55,36.63,36.55,36.61,263865.0,36.2235,36.3028,36.2235,36.2829,263865.0
2025-02-19 14:40:00,36.61,36.66,36.61,36.65,237436.0,36.2829,36.3325,36.2829,36.3226,237436.0
2025-02-19 14:50:00,36.65,36.65,36.6,36.65,263068.0,36.3226,36.3226,36.273,36.3226,263068.0
2025-02-19 15:00:00,36.65,36.65,36.59,36.6,243248.0,36.3226,36.3226,36.2631,36.273,243248.0
2025-02-19 15:10:00,36.61,36.65,36.6,36.63,252316.0,36.2829,36.3226,36.273,36.3028,252316.0
2025-02-19 15:20:00,36.62,36.63,36.57,36.58,411911.0,36.2929,36.3028,36.2433,36.2532,411911.0
2025-02-19 15:30:00,36.58,36.6,36.52,36.53,429487.0,36.2532,36.273,36.1938,36.2037,429487.0
2025-02-19 15:40:00,36.52,36.53,36.46,36.5,545618.0,36.1938,36.2037,36.1343,36.1739,545618.0
2025-02-19 15:50:00,36.49,36.51,36.42,36.49,1966222.0,36.164,36.1838,36.0946,36.164,1966222.0
2025-02-20 09:30:00,36.39,36.42,36.24,36.3,545064.0,36.0649,36.0946,35.9163,35.9757,545064.0
2025-02-20 09:40:00,36.3,36.39,36.26,36.33,391925.0,35.9757,36.0649,35.9361,36.0054,391925.0
2025-02-20 09:50:00,36.33,36.56,36.29,36.55,393863.0,36.0054,36.2334,35.9658,36.2235,393863.0
2025-02-20 10:00:00,36.56,36.68,36.5,36.68,357233.0,36.2334,36.3523,36.1739,36.3523,357233.0
2025-02-20 10:10:00,36.68,36.71,36.59,36.69,334882.0,36.3523,36.3821,36.2631,36.3622,334882.0
2025-02-20 10:20:00,36.69,36.71,36.52,36.64,385040.0,36.3622,36.3821,36.1938,36.3127,385040.0
2025-02-20 10:30:00,36.64,36.72,36.61,36.64,592819.0,36.3127,36.392,36.2829,36.3127,592819.0
2025-02-20 10:40:00,36.64,36.65,36.41,36.51,677113.0,36.3127,36.3226,36.0847,36.1838,677113.0
2025-02-20 10:50:00,36.51,36.51,36.38,36.45,570535.0,36.1838,36.1838,36.055,36.1244,570535.0
2025-02-20 11:00:00,36.45,36.52,36.41,36.48,458853.0,36.1244,36.1938,36.0847,36.1541,458853.0
2025-02-20 11:10:00,36.48,36.52,36.42,36.48,717318.0,36.1541,36.1938,36.0946,36.1541,717318.0
2025-02-20 11:20:00,36.48,36.51,36.43,36.45,304073.0,36.1541,36.1838,36.1046,36.1244,304073.0
2025-02-20 11:30:00,36.44,36.46,36.3,36.39,441598.0,36.1145,36.1343,35.9757,36.0649,441598.0
2025-02-20 11:40:00,36.39,36.4,36.34,36.36,264180.0,36.0649,36.0748,36.0154,36.0352,264180.0
2025-02-20 11:50:00,36.36,36.39,36.34,36.37,222312.0,36.0352,36.0649,36.0154,36.0451,222312.0
2025-02-20 12:00:00,36.37,36.45,36.36,36.45,229817.0,36.0451,36.1244,36.0352,36.1244,229817.0
2025-02-20 12:10:00,36.44,36.53,36.42,36.45,345840.0,36.1145,36.2037,36.0946,36.1244,345840.0
2025-02-20 12:20:00,36.46,36.47,36.36,36.37,291260.0,36.1343,36.1442,36.0352,36.0451,291260.0
2025-02-20 12:30:00,36.37,36.38,36.31,36.34,224777.0,36.0451,36.055,35.9856,36.0154,224777.0
2025-02-20 12:40:00,36.34,36.37,36.27,36.3,514827.0,36.0154,36.0451,35.946,35.9757,514827.0
2025-02-20 12:50:00,36.3,36.3,36.22,36.29,491002.0,35.9757,35.9757,35.8964,35.9658,491002.0
2025-02-20 13:00:00,36.29,36.3,36.18,36.2,555515.0,35.9658,35.9757,35.8568,35.8766,555515.0
2025-02-20 13:10:00,36.2,36.21,36.11,36.13,316280.0,35.8766,35.8865,35.7874,35.8072,316280.0
2025-02-20 13:20:00,36.12,36.15,36.09,36.13,281462.0,35.7973,35.8271,35.7676,35.8072,281462.0
2025-02-20 13:30:00,36.13,36.19,36.09,36.17,242138.0,35.8072,35.8667,35.7676,35.8469,242138.0
2025-02-20 13:40:00,36.16,36.31,36.16,36.29,177308.0,35.837,35.9856,35.837,35.9658,177308.0
2025-02-20 13:50:00,36.28,36.3,36.24,36.28,161522.0,35.9559,35.9757,35.9163,35.9559,161522.0
2025-02-20 14:00:00,36.28,36.32,36.26,36.3,234741.0,35.9559,35.9955,35.9361,35.9757,234741.0
2025-02-20 14:10:00,36.3,36.37,36.3,36.36,200862.0,35.9757,36.0451,35.9757,36.0352,200862.0
2025-02-20 14:20:00,36.37,36.39,36.35,36.37,321822.0,36.0451,36.0649,36.0253,36.0451,321822.0
2025-02-20 14:30:00,36.38,36.38,36.34,36.34,317143.0,36.055,36.055,36.0154,36.0154,317143.0
2025-02-20 14:40:00,36.35,36.4,36.33,36.4,253235.0,36.0253,36.0748,36.0054,36.0748,253235.0
2025-02-20 14:50:00,36.4,36.41,36.36,36.37,250926.0,36.0748,36.0847,36.0352,36.0451,250926.0
2025-02-20 15:00:00,36.37,36.37,36.3,36.35,207743.0,36.0451,36.0451,35.9757,36.0253,207743.0
2025-02-20 15:10:00,36.34,36.38,36.29,36.33,463159.0,36.0154,36.055,35.9658,36.0054,463159.0
2025-02-20 15:20:00,36.33,36.35,36.31,36.34,329884.0,36.0054,36.0253,35.9856,36.0154,329884.0
2025-02-20 15:30:00,36.34,36.36,36.3,36.32,492536.0,36.0154,36.0352,35.9757,35.9955,492536.0
2025-02-20 15:40:00,36.32,36.38,36.29,36.38,741122.0,35.9955,36.055,35.9658,36.055,741122.0
2025-02-20 15:50:00,36.38,36.44,36.34,36.4,2157151.0,36.055,36.1145,36.0154,36.0748,2157151.0
2025-02-21 09:30:00,36.55,36.57,36.37,36.5,1113198.0,36.2235,36.2433,36.0451,36.1739,1113198.0
2025-02-21 09:40:00,36.5,36.65,36.31,36.39,320215.0,36.1739,36.3226,35.9856,36.0649,320215.0
2025-02-21 09:50:00,36.38,36.43,36.33,36.38,338288.0,36.055,36.1046,36.0054,36.055,338288.0
2025-02-21 10:00:00,36.4,36.49,36.36,36.45,489929.0,36.0748,36.164,36.0352,36.1244,489929.0
2025-02-21 10:10:00,36.45,36.45,36.37,36.38,238023.0,36.1244,36.1244,36.0451,36.055,238023.0
2025-02-21 10:20:00,36.38,36.47,36.35,36.38,416432.0,36.055,36.1442,36.0253,36.055,416432.0
2025-02-21 10:30:00,36.39,36.46,36.36,36.43,313315.0,36.0649,36.1343,36.0352,36.1046,313315.0
2025-02-21 10:40:00,36.42,36.48,36.38,36.45,251844.0,36.0946,36.1541,36.055,36.1244,251844.0
2025-02-21 10:50:00,36.44,36.46,36.38,36.43,180857.0,36.1145,36.1343,36.055,36.1046,180857.0
2025-02-21 11:00:00,36.43,36.49,36.41,36.43,161149.0,36.1046,36.164,36.0847,36.1046,161149.0
2025-02-21 11:10:00,36.43,36.51,36.41,36.45,182505.0,36.1046,36.1838,36.0847,36.1244,182505.0
2025-02-21 11:20:00,36.45,36.48,36.44,36.45,117097.0,36.1244,36.1541,36.1145,36.1244,117097.0
2025-02-21 11:30:00,36.45,36.5,36.43,36.5,163421.0,36.1244,36.1739,36.1046,36.1739,163421.0
2025-02-21 11:40:00,36.49,36.51,36.43,36.46,158283.0,36.164,36.1838,36.1046,36.1343,158283.0
2025-02-21 11:50:00,36.47,36.49,36.42,36.45,149045.0,36.1442,36.164,36.0946,36.1244,149045.0
2025-02-21 12:00:00,36.44,36.45,36.39,36.43,195367.0,36.1145,36.1244,36.0649,36.1046,195367.0
2025-02-21 12:10:00,36.43,36.47,36.4,36.43,222787.0,36.1046,36.1442,36.0748,36.1046,222787.0
2025-02-21 12:20:00,36.43,36.44,36.4,36.43,222155.0,36.1046,36.1145,36.0748,36.1046,222155.0
2025-02-21 12:30:00,36.44,36.51,36.42,36.48,313251.0,36.1145,36.1838,36.0946,36.1541,313251.0
2025-02-21 12:40:00,36.49,36.51,36.45,36.48,330944.0,36.164,36.1838,36.1244,36.1541,330944.0
2025-02-21 12:50:00,36.48,36.48,36.38,36.38,205001.0,36.1541,36.1541,36.055,36.055,205001.0
2025-02-21 13:00:00,36.39,36.43,36.34,36.39,263457.0,36.0649,36.1046,36.0154,36.0649,263457.0
2025-02-21 13:10:00,36.39,36.42,36.37,36.38,233785.0,36.0649,36.0946,36.0451,36.055,233785.0
2025-02-21 13:20:00,36.37,36.39,36.31,36.32,131175.0,36.0451,36.0649,35.9856,35.9955,131175.0
2025-02-21 13:30:00,36.31,36.39,36.24,36.34,188704.0,35.9856,36.0649,35.9163,36.0154,188704.0
2025-02-21 13:40:00,36.34,36.35,36.29,36.3,152782.0,36.0154,36.0253,35.9658,35.9757,152782.0
2025-02-21 13:50:00,36.29,36.35,36.29,36.32,132454.0,35.9658,36.0253,35.9658,35.9955,132454.0
2025-02-21 14:00:00,36.32,36.36,36.31,36.34,212878.0,35.9955,36.0352,35.9856,36.0154,212878.0
2025-02-21 14:10:00,36.34,36.37,36.28,36.28,154343.0,36.0154,36.0451,35.9559,35.9559,154343.0
2025-02-21 14:20:00,36.28,36.32,36.26,36.3,222948.0,35.9559,35.9955,35.9361,35.9757,222948.0
2025-02-21 14:30:00,36.29,36.33,36.28,36.3,248240.0,35.9658,36.0054,35.9559,35.9757,248240.0
2025-02-21 14:40:00,36.3,36.38,36.28,36.38,292223.0,35.9757,36.055,35.9559,36.055,292223.0
2025-02-21 14:50:00,36.38,36.42,36.37,36.41,385121.0,36.055,36.0946,36.0451,36.0847,385121.0
2025-02-21 15:00:00,36.41,36.42,36.34,36.38,323721.0,36.0847,36.0946,36.0154,36.055,323721.0
2025-02-21 15:10:00,36.38,36.42,36.36,36.41,341547.0,36.055,36.0946,36.0352,36.0847,341547.0
2025-02-21 15:20:00,36.41,36.46,36.4,36.42,555725.0,36.0847,36.1343,36.0748,36.0946,555725.0
2025-02-21 15:30:00,36.42,36.45,36.35,36.38,882040.0,36.0946,36.1244,36.0253,36.055,882040.0
2025-02-21 15:40:00,36.38,36.4,36.3,36.34,716753.0,36.055,36.0748,35.9757,36.0154,716753.0
2025-02-21 15:50:00,36.34,36.35,36.19,36.24,1834642.0,36.0154,36.0253,35.8667,35.9163,1834642.0
2025-02-24 09:30:00,36.42,36.57,36.3,36.46,733341.0,36.0946,36.2433,35.9757,36.1343,733341.0
2025-02-24 09:40:00,36.46,36.55,36.32,36.34,404959.0,36.1343,36.2235,35.9955,36.0154,404959.0
2025-02-24 09:50:00,36.34,36.41,36.29,36.39,729169.0,36.0154,36.0847,35.9658,36.0649,729169.0
2025-02-24 10:00:00,36.4,36.59,36.37,36.58,1132976.0,36.0748,36.2631,36.0451,36.2532,1132976.0
2025-02-24 10:10:00,36.58,36.7,36.48,36.68,729956.0,36.2532,36.3721,36.1541,36.3523,729956.0
2025-02-24 10:20:00,36.68,36.79,36.66,36.72,773793.0,36.3523,36.4613,36.3325,36.392,773793.0
2025-02-24 10:30:00,36.72,36.76,36.62,36.66,637666.0,36.392,36.4316,36.2929,36.3325,637666.0
2025-02-24 10:40:00,36.67,36.71,36.61,36.64,498388.0,36.3424,36.3821,36.2829,36.3127,498388.0
2025-02-24 10:50:00,36.64,36.65,36.58,36.59,410155.0,36.3127,36.3226,36.2532,36.2631,410155.0
2025-02-24 11:00:00,36.59,36.62,36.53,36.54,407768.0,36.2631,36.2929,36.2037,36.2136,407768.0
2025-02-24 11:10:00,36.54,36.55,36.48,36.49,387621.0,36.2136,36.2235,36.1541,36.164,387621.0
2025-02-24 11:20:00,36.5,36.52,36.43,36.45,544726.0,36.1739,36.1938,36.1046,36.1244,544726.0
2025-02-24 11:30:00,36.45,36.5,36.41,36.43,339056.0,36.1244,36.1739,36.0847,36.1046,339056.0
2025-02-24 11:40:00,36.42,36.48,36.39,36.45,463166.0,36.0946,36.1541,36.0649,36.1244,463166.0
2025-02-24 11:50:00,36.45,36.48,36.33,36.34,365817.0,36.1244,36.1541,36.0054,36.0154,365817.0
2025-02-24 12:00:00,36.34,36.38,36.31,36.32,254583.0,36.0154,36.055,35.9856,35.9955,254583.0
2025-02-24 12:10:00,36.32,36.32,36.26,36.27,277855.0,35.9955,35.9955,35.9361,35.946,277855.0
2025-02-24 12:20:00,36.27,36.31,36.25,36.26,383053.0,35.946,35.9856,35.9262,35.9361,383053.0
2025-02-24 12:30:00,36.25,36.31,36.22,36.3,309373.0,35.9262,35.9856,35.8964,35.9757,309373.0
2025-02-24 12:40:00,36.3,36.35,36.29,36.3,196889.0,35.9757,36.0253,35.9658,35.9757,196889.0
2025-02-24 12:50:00,36.31,36.39,36.27,36.37,435742.0,35.9856,36.0649,35.946,36.0451,435742.0
2025-02-24 13:00:00,36.37,36.42,36.33,36.41,214114.0,36.0451,36.0946,36.0054,36.0847,214114.0
2025-02-24 13:10:00,36.41,36.42,36.36,36.37,227345.0,36.0847,36.0946,36.0352,36.0451,227345.0
2025-02-24 13:20:00,36.37,36.41,36.36,36.37,244724.0,36.0451,36.0847,36.0352,36.0451,244724.0
2025-02-24 13:30:00,36.37,36.41,36.34,36.37,344096.0,36.0451,36.0847,36.0154,36.0451,344096.0
2025-02-24 13:40:00,36.36,36.39,36.32,36.33,231399.0,36.0352,36.0649,35.9955,36.0054,231399.0
2025-02-24 13:50:00,36.33,36.35,36.31,36.33,254973.0,36.0054,36.0253,35.9856,36.0054,254973.0
2025-02-24 14:00:00,36.33,36.37,36.32,36.34,226640.0,36.0054,36.0451,35.9955,36.0154,226640.0
2025-02-24 14:10:00,36.35,36.4,36.34,36.38,268878.0,36.0253,36.0748,36.0154,36.055,268878.0
2025-02-24 14:20:00,36.38,36.39,36.32,36.33,234085.0,36.055,36.0649,35.9955,36.0054,234085.0
2025-02-24 14:30:00,36.33,36.36,36.32,36.34,349769.0,36.0054,36.0352,35.9955,36.0154,349769.0
2025-02-24 14:40:00,36.34,36.36,36.31,36.33,283858.0,36.0154,36.0352,35.9856,36.0054,283858.0
2025-02-24 14:50:00,36.34,36.35,36.31,36.33,187715.0,36.0154,36.0253,35.9856,36.0054,187715.0
2025-02-24 15:00:00,36.33,36.4,36.31,36.36,344365.0,36.0054,36.0748,35.9856,36.0352,344365.0
2025-02-24 15:10:00,36.36,36.38,36.34,36.35,312600.0,36.0352,36.055,36.0154,36.0253,312600.0
2025-02-24 15:20:00,36.35,36.36,36.3,36.34,351952.0,36.0253,36.0352,35.9757,36.0154,351952.0
2025-02-24 15:30:00,36.33,36.41,36.33,36.39,497337.0,36.0054,36.0847,36.0054,36.0649,497337.0
2025-02-24 15:40:00,36.4,36.43,36.36,36.41,624807.0,36.0748,36.1046,36.0352,36.0847,624807.0
2025-02-24 15:50:00,36.41,36.42,36.26,36.3,2323231.0,36.0847,36.0946,35.9361,35.9757,2323231.0
2025-02-25 09:30:00,36.45,36.98,36.28,36.75,1561912.0,36.1244,36.6496,35.9559,36.4217,1561912.0
2025-02-25 09:40:00,36.75,36.78,36.48,36.57,643466.0,36.4217,36.4514,36.1541,36.2433,643466.0
2025-02-25 09:50:00,36.57,36.77,36.56,36.67,693959.0,36.2433,36.4415,36.2334,36.3424,693959.0
2025-02-25 10:00:00,36.66,36.72,36.53,36.55,742099.0,36.3325,36.392,36.2037,36.2235,742099.0
2025-02-25 10:10:00,36.55,36.7,36.46,36.58,964260.0,36.2235,36.3721,36.1343,36.2532,964260.0
2025-02-25 10:20:00,36.58,36.6,36.46,36.48,484335.0,36.2532,36.273,36.1343,36.1541,484335.0
2025-02-25 10:30:00,36.48,36.52,36.42,36.52,453164.0,36.1541,36.1938,36.0946,36.1938,453164.0
2025-02-25 10:40:00,36.52,36.58,36.39,36.41,362451.0,36.1938,36.2532,36.0649,36.0847,362451.0
2025-02-25 10:50:00,36.41,36.45,36.36,36.37,584305.0,36.0847,36.1244,36.0352,36.0451,584305.0
2025-02-25 11:00:00,36.37,36.38,36.25,36.26,460019.0,36.0451,36.055,35.9262,35.9361,460019.0
2025-02-25 11:10:00,36.26,36.33,36.22,36.24,393912.0,35.9361,36.0054,35.8964,35.9163,393912.0
2025-02-25 11:20:00,36.23,36.25,36.19,36.2,382526.0,35.9063,35.9262,35.8667,35.8766,382526.0
2025-02-25 11:30:00,36.2,36.28,36.19,36.27,402987.0,35.8766,35.9559,35.8667,35.946,402987.0
2025-02-25 11:40:00,36.27,36.27,36.15,36.2,412595.0,35.946,35.946,35.8271,35.8766,412595.0
2025-02-25 11:50:00,36.2,36.25,36.17,36.21,416637.0,35.8766,35.9262,35.8469,35.8865,416637.0
2025-02-25 12:00:00,36.2,36.27,36.09,36.12,367295.0,35.8766,35.946,35.7676,35.7973,367295.0
2025-02-25 12:10:00,36.12,36.17,36.07,36.13,373373.0,35.7973,35.8469,35.7478,35.8072,373373.0
2025-02-25 12:20:00,36.13,36.15,36.08,36.12,299530.0,35.8072,35.8271,35.7577,35.7973,299530.0
2025-02-25 12:30:00,36.12,36.13,36.04,36.06,297819.0,35.7973,35.8072,35.718,35.7379,297819.0
2025-02-25 12:40:00,36.07,36.08,35.96,36.0,312569.0,35.7478,35.7577,35.6388,35.6784,312569.0
2025-02-25 12:50:00,36.0,36.04,35.96,36.01,225565.0,35.6784,35.718,35.6388,35.6883,225565.0
2025-02-25 13:00:00,36.01,36.01,35.91,35.93,296668.0,35.6883,35.6883,35.5892,35.609,296668.0
2025-02-25 13:10:00,35.92,35.98,35.92,35.92,317437.0,35.5991,35.6586,35.5991,35.5991,317437.0
2025-02-25 13:20:00,35.93,35.96,35.83,35.83,489517.0,35.609,35.6388,35.5099,35.5099,489517.0
2025-02-25 13:30:00,35.84,36.02,35.83,36.02,554857.0,35.5198,35.6982,35.5099,35.6982,554857.0
2025-02-25 13:40:00,36.02,36.15,35.97,35.99,554550.0,35.6982,35.8271,35.6487,35.6685,554550.0
2025-02-25 13:50:00,35.99,36.0,35.93,35.95,242617.0,35.6685,35.6784,35.609,35.6288,242617.0
2025-02-25 14:00:00,35.95,35.99,35.92,35.92,438053.0,35.6288,35.6685,35.5991,35.5991,438053.0
2025-02-25 14:10:00,35.93,35.96,35.9,35.9,436120.0,35.609,35.6388,35.5793,35.5793,436120.0
2025-02-25 14:20:00,35.91,35.95,35.88,35.9,420771.0,35.5892,35.6288,35.5595,35.5793,420771.0
2025-02-25 14:30:00,35.91,35.94,35.85,35.93,506567.0,35.5892,35.6189,35.5297,35.609,506567.0
2025-02-25 14:40:00,35.93,36.03,35.9,35.94,435180.0,35.609,35.7081,35.5793,35.6189,435180.0
2025-02-25 14:50:00,35.94,36.05,35.91,35.99,568629.0,35.6189,35.728,35.5892,35.6685,568629.0
2025-02-25 15:00:00,35.99,36.01,35.93,35.94,344001.0,35.6685,35.6883,35.609,35.6189,344001.0
2025-02-25 15:10:00,35.94,35.95,35.88,35.89,487331.0,35.6189,35.6288,35.5595,35.5694,487331.0
2025-02-25 15:20:00,35.89,35.98,35.88,35.93,778651.0,35.5694,35.6586,35.5595,35.609,778651.0
2025-02-25 15:30:00,35.93,35.94,35.86,35.87,791089.0,35.609,35.6189,35.5396,35.5496,791089.0
2025-02-25 15:40:00,35.87,35.9,35.83,35.88,810900.0,35.5496,35.5793,35.5099,35.5595,810900.0
2025-02-25 15:50:00,35.88,35.89,35.75,35.86,3242453.0,35.5595,35.5694,35.4306,35.5396,3242453.0
2025-02-26 09:30:00,35.78,35.83,35.51,35.63,1081806.0,35.4604,35.5099,35.1928,35.3117,1081806.0
2025-02-26 09:40:00,35.63,35.64,35.37,35.44,460075.0,35.3117,35.3216,35.054,35.1234,460075.0
2025-02-26 09:50:00,35.44,35.63,35.43,35.5,519226.0,35.1234,35.3117,35.1135,35.1829,519226.0
2025-02-26 10:00:00,35.51,35.54,35.35,35.45,507914.0,35.1928,35.2225,35.0342,35.1333,507914.0
2025-02-26 10:10:00,35.45,35.46,35.27,35.27,526065.0,35.1333,35.1432,34.9549,34.9549,526065.0
2025-02-26 10:20:00,35.28,35.35,35.24,35.25,359635.0,34.9648,35.0342,34.9252,34.9351,359635.0
2025-02-26 10:30:00,35.25,35.38,35.24,35.34,471298.0,34.9351,35.0639,34.9252,35.0243,471298.0
2025-02-26 10:40:00,35.34,35.44,35.33,35.44,343849.0,35.0243,35.1234,35.0144,35.1234,343849.0
2025-02-26 10:50:00,35.44,35.5,35.35,35.38,410332.0,35.1234,35.1829,35.0342,35.0639,410332.0
2025-02-26 11:00:00,35.39,35.4,35.33,35.34,264279.0,35.0738,35.0838,35.0144,35.0243,264279.0
2025-02-26 11:10:00,35.34,35.35,35.26,35.27,463481.0,35.0243,35.0342,34.945,34.9549,463481.0
2025-02-26 11:20:00,35.27,35.44,35.27,35.32,336502.0,34.9549,35.1234,34.9549,35.0045,336502.0
2025-02-26 11:30:00,35.31,35.32,35.24,35.26,520457.0,34.9946,35.0045,34.9252,34.945,520457.0
2025-02-26 11:40:00,35.27,35.27,35.19,35.22,422649.0,34.9549,34.9549,34.8756,34.9054,422649.0
2025-02-26 11:50:00,35.21,35.21,35.14,35.16,617215.0,34.8955,34.8955,34.8261,34.8459,617215.0
2025-02-26 12:00:00,35.16,35.23,35.14,35.19,869830.0,34.8459,34.9153,34.8261,34.8756,869830.0
2025-02-26 12:10:00,35.2,35.21,35.09,35.16,860898.0,34.8855,34.8955,34.7765,34.8459,860898.0
2025-02-26 12:20:00,35.16,35.17,35.1,35.13,514253.0,34.8459,34.8558,34.7864,34.8162,514253.0
2025-02-26 12:30:00,35.14,35.18,35.1,35.17,524526.0,34.8261,34.8657,34.7864,34.8558,524526.0
2025-02-26 12:40:00,35.18,35.19,35.13,35.15,465918.0,34.8657,34.8756,34.8162,34.836,465918.0
2025-02-26 12:50:00,35.15,35.15,35.03,35.09,582069.0,34.836,34.836,34.7171,34.7765,582069.0
2025-02-26 13:00:00,35.09,35.16,35.08,35.16,366596.0,34.7765,34.8459,34.7666,34.8459,366596.0
2025-02-26 13:10:00,35.16,35.17,35.1,35.1,314994.0,34.8459,34.8558,34.7864,34.7864,314994.0
2025-02-26 13:20:00,35.09,35.2,35.09,35.14,710135.0,34.7765,34.8855,34.7765,34.8261,710135.0
2025-02-26 13:30:00,35.14,35.15,35.09,35.09,284274.0,34.8261,34.836,34.7765,34.7765,284274.0
2025-02-26 13:40:00,35.1,35.17,35.09,35.16,307354.0,34.7864,34.8558,34.7765,34.8459,307354.0
2025-02-26 13:50:00,35.16,35.22,35.15,35.18,305288.0,34.8459,34.9054,34.836,34.8657,305288.0
2025-02-26 14:00:00,35.18,35.21,35.15,35.19,282914.0,34.8657,34.8955,34.836,34.8756,282914.0
2025-02-26 14:10:00,35.19,35.22,35.16,35.2,278566.0,34.8756,34.9054,34.8459,34.8855,278566.0
2025-02-26 14:20:00,35.2,35.27,35.18,35.23,359802.0,34.8855,34.9549,34.8657,34.9153,359802.0
2025-02-26 14:30:00,35.24,35.28,35.23,35.28,305683.0,34.9252,34.9648,34.9153,34.9648,305683.0
2025-02-26 14:40:00,35.28,35.3,35.26,35.27,248110.0,34.9648,34.9847,34.945,34.9549,248110.0
2025-02-26 14:50:00,35.27,35.28,35.18,35.19,342838.0,34.9549,34.9648,34.8657,34.8756,342838.0
2025-02-26 15:00:00,35.19,35.2,35.18,35.2,279242.0,34.8756,34.8855,34.8657,34.8855,279242.0
2025-02-26 15:10:00,35.2,35.21,35.13,35.14,425549.0,34.8855,34.8955,34.8162,34.8261,425549.0
2025-02-26 15:20:00,35.14,35.14,35.02,35.02,1156834.0,34.8261,34.8261,34.7072,34.7072,1156834.0
2025-02-26 15:30:00,35.02,35.12,35.02,35.11,1054105.0,34.7072,34.8063,34.7072,34.7963,1054105.0
2025-02-26 15:40:00,35.11,35.12,35.0,35.04,1096681.0,34.7963,34.8063,34.6873,34.727,1096681.0
2025-02-26 15:50:00,35.04,35.16,35.03,35.11,2553025.0,34.727,34.8459,34.7171,34.7963,2553025.0
2025-02-27 09:30:00,35.09,35.41,35.0,35.33,463856.0,34.7765,35.0937,34.6873,35.0144,463856.0
2025-02-27 09:40:00,35.33,35.43,35.18,35.25,252906.0,35.0144,35.1135,34.8657,34.9351,252906.0
2025-02-27 09:50:00,35.25,35.41,35.24,35.37,354339.0,34.9351,35.0937,34.9252,35.054,354339.0
2025-02-27 10:00:00,35.37,35.37,35.17,35.19,389455.0,35.054,35.054,34.8558,34.8756,389455.0
2025-02-27 10:10:00,35.19,35.28,35.13,35.27,272991.0,34.8756,34.9648,34.8162,34.9549,272991.0
2025-02-27 10:20:00,35.27,35.37,35.27,35.3,193177.0,34.9549,35.054,34.9549,34.9847,193177.0
2025-02-27 10:30:00,35.3,35.37,35.28,35.35,193446.0,34.9847,35.054,34.9648,35.0342,193446.0
2025-02-27 10:40:00,35.34,35.46,35.34,35.43,223492.0,35.0243,35.1432,35.0243,35.1135,223492.0
2025-02-27 10:50:00,35.44,35.46,35.39,35.42,204085.0,35.1234,35.1432,35.0738,35.1036,204085.0
2025-02-27 11:00:00,35.41,35.48,35.37,35.41,165327.0,35.0937,35.163,35.054,35.0937,165327.0
2025-02-27 11:10:00,35.41,35.46,35.39,35.42,182596.0,35.0937,35.1432,35.0738,35.1036,182596.0
2025-02-27 11:20:00,35.43,35.43,35.35,35.35,215636.0,35.1135,35.1135,35.0342,35.0342,215636.0
2025-02-27 11:30:00,35.34,35.36,35.28,35.29,183994.0,35.0243,35.0441,34.9648,34.9747,183994.0
2025-02-27 11:40:00,35.29,35.32,35.27,35.27,173802.0,34.9747,35.0045,34.9549,34.9549,173802.0
2025-02-27 11:50:00,35.27,35.33,35.25,35.32,172844.0,34.9549,35.0144,34.9351,35.0045,172844.0
2025-02-27 12:00:00,35.32,35.32,35.25,35.27,242950.0,35.0045,35.0045,34.9351,34.9549,242950.0
2025-02-27 12:10:00,35.27,35.29,35.21,35.24,290730.0,34.9549,34.9747,34.8955,34.9252,290730.0
2025-02-27 12:20:00,35.23,35.37,35.23,35.37,145609.0,34.9153,35.054,34.9153,35.054,145609.0
2025-02-27 12:30:00,35.37,35.38,35.34,35.35,242360.0,35.054,35.0639,35.0243,35.0342,242360.0
2025-02-27 12:40:00,35.34,35.39,35.25,35.27,344251.0,35.0243,35.0738,34.9351,34.9549,344251.0
2025-02-27 12:50:00,35.27,35.3,35.24,35.27,193206.0,34.9549,34.9847,34.9252,34.9549,193206.0
2025-02-27 13:00:00,35.27,35.34,35.27,35.31,193350.0,34.9549,35.0243,34.9549,34.9946,193350.0
2025-02-27 13:10:00,35.32,35.36,35.3,35.32,382052.0,35.0045,35.0441,34.9847,35.0045,382052.0
2025-02-27 13:20:00,35.32,35.37,35.3,35.35,222368.0,35.0045,35.054,34.9847,35.0342,222368.0
2025-02-27 13:30:00,35.34,35.37,35.33,35.34,259259.0,35.0243,35.054,35.0144,35.0243,259259.0
2025-02-27 13:40:00,35.35,35.39,35.33,35.38,179936.0,35.0342,35.0738,35.0144,35.0639,179936.0
2025-02-27 13:50:00,35.38,35.38,35.34,35.34,203344.0,35.0639,35.0639,35.0243,35.0243,203344.0
2025-02-27 14:00:00,35.34,35.36,35.27,35.3,210986.0,35.0243,35.0441,34.9549,34.9847,210986.0
2025-02-27 14:10:00,35.29,35.31,35.25,35.27,259657.0,34.9747,34.9946,34.9351,34.9549,259657.0
2025-02-27 14:20:00,35.27,35.28,35.23,35.26,257365.0,34.9549,34.9648,34.9153,34.945,257365.0
2025-02-27 14:30:00,35.25,35.3,35.19,35.2,296262.0,34.9351,34.9847,34.8756,34.8855,296262.0
2025-02-27 14:40:00,35.19,35.26,35.16,35.23,318328.0,34.8756,34.945,34.8459,34.9153,318328.0
2025-02-27 14:50:00,35.23,35.27,35.19,35.26,226565.0,34.9153,34.9549,34.8756,34.945,226565.0
2025-02-27 15:00:00,35.26,35.26,35.14,35.16,382377.0,34.945,34.945,34.8261,34.8459,382377.0
2025-02-27 15:10:00,35.16,35.23,35.14,35.2,343878.0,34.8459,34.9153,34.8261,34.8855,343878.0
2025-02-27 15:20:00,35.21,35.24,35.16,35.18,456179.0,34.8955,34.9252,34.8459,34.8657,456179.0
2025-02-27 15:30:00,35.18,35.25,35.16,35.22,458997.0,34.8657,34.9351,34.8459,34.9054,458997.0
2025-02-27 15:40:00,35.21,35.3,35.2,35.3,796992.0,34.8955,34.9847,34.8855,34.9847,796992.0
2025-02-27 15:50:00,35.3,35.44,35.27,35.41,3177367.0,34.9847,35.1234,34.9549,35.0937,3177367.0
2025-02-28 09:30:00,35.68,35.96,35.53,35.84,973908.0,35.3613,35.6388,35.2126,35.5198,973908.0
2025-02-28 09:40:00,35.84,36.0,35.72,35.79,376268.0,35.5198,35.6784,35.4009,35.4703,376268.0
2025-02-28 09:50:00,35.78,36.02,35.77,35.99,365125.0,35.4604,35.6982,35.4505,35.6685,365125.0
2025-02-28 10:00:00,35.99,36.09,35.88,35.91,520157.0,35.6685,35.7676,35.5595,35.5892,520157.0
2025-02-28 10:10:00,35.91,35.95,35.78,35.8,388803.0,35.5892,35.6288,35.4604,35.4802,388803.0
2025-02-28 10:20:00,35.8,35.87,35.78,35.83,382861.0,35.4802,35.5496,35.4604,35.5099,382861.0
2025-02-28 10:30:00,35.84,35.89,35.77,35.88,458089.0,35.5198,35.5694,35.4505,35.5595,458089.0
2025-02-28 10:40:00,35.88,35.88,35.8,35.83,308459.0,35.5595,35.5595,35.4802,35.5099,308459.0
2025-02-28 10:50:00,35.83,35.9,35.82,35.9,233415.0,35.5099,35.5793,35.5,35.5793,233415.0
2025-02-28 11:00:00,35.9,35.91,35.84,35.91,356960.0,35.5793,35.5892,35.5198,35.5892,356960.0
2025-02-28 11:10:00,35.91,35.92,35.81,35.86,358089.0,35.5892,35.5991,35.4901,35.5396,358089.0
2025-02-28 11:20:00,35.86,35.87,35.77,35.77,251891.0,35.5396,35.5496,35.4505,35.4505,251891.0
2025-02-28 11:30:00,35.77,35.87,35.77,35.82,212855.0,35.4505,35.5496,35.4505,35.5,212855.0
2025-02-28 11:40:00,35.83,35.88,35.81,35.86,224903.0,35.5099,35.5595,35.4901,35.5396,224903.0
2025-02-28 11:50:00,35.87,35.9,35.82,35.84,210641.0,35.5496,35.5793,35.5,35.5198,210641.0
2025-02-28 12:00:00,35.84,35.85,35.76,35.79,176506.0,35.5198,35.5297,35.4405,35.4703,176506.0
2025-02-28 12:10:00,35.79,35.82,35.75,35.8,378810.0,35.4703,35.5,35.4306,35.4802,378810.0
2025-02-28 12:20:00,35.8,35.81,35.73,35.75,212937.0,35.4802,35.4901,35.4108,35.4306,212937.0
2025-02-28 12:30:00,35.75,35.77,35.72,35.73,256001.0,35.4306,35.4505,35.4009,35.4108,256001.0
2025-02-28 12:40:00,35.72,35.74,35.62,35.65,229973.0,35.4009,35.4207,35.3018,35.3315,229973.0
2025-02-28 12:50:00,35.65,35.7,35.62,35.63,266390.0,35.3315,35.3811,35.3018,35.3117,266390.0
2025-02-28 13:00:00,35.63,35.64,35.56,35.59,295600.0,35.3117,35.3216,35.2423,35.2721,295600.0
2025-02-28 13:10:00,35.59,35.63,35.53,35.54,304712.0,35.2721,35.3117,35.2126,35.2225,304712.0
2025-02-28 13:20:00,35.54,35.62,35.53,35.62,262782.0,35.2225,35.3018,35.2126,35.3018,262782.0
2025-02-28 13:30:00,35.61,35.71,35.58,35.71,213154.0,35.2919,35.391,35.2621,35.391,213154.0
2025-02-28 13:40:00,35.7,35.72,35.67,35.68,212833.0,35.3811,35.4009,35.3513,35.3613,212833.0
2025-02-28 13:50:00,35.68,35.71,35.57,35.59,251043.0,35.3613,35.391,35.2522,35.2721,251043.0
2025-02-28 14:00:00,35.59,35.65,35.57,35.6,383848.0,35.2721,35.3315,35.2522,35.282,383848.0
2025-02-28 14:10:00,35.61,35.61,35.54,35.55,220736.0,35.2919,35.2919,35.2225,35.2324,220736.0
2025-02-28 14:20:00,35.55,35.58,35.52,35.56,215694.0,35.2324,35.2621,35.2027,35.2423,215694.0
2025-02-28 14:30:00,35.57,35.66,35.55,35.65,220813.0,35.2522,35.3414,35.2324,35.3315,220813.0
2025-02-28 14:40:00,35.64,35.66,35.62,35.66,175091.0,35.3216,35.3414,35.3018,35.3414,175091.0
2025-02-28 14:50:00,35.66,35.67,35.63,35.64,299460.0,35.3414,35.3513,35.3117,35.3216,299460.0
2025-02-28 15:00:00,35.65,35.7,35.64,35.69,252779.0,35.3315,35.3811,35.3216,35.3712,252779.0
2025-02-28 15:10:00,35.69,35.7,35.64,35.66,288161.0,35.3712,35.3811,35.3216,35.3414,288161.0
2025-02-28 15:20:00,35.66,35.73,35.63,35.73,311664.0,35.3414,35.4108,35.3117,35.4108,311664.0
2025-02-28 15:30:00,35.72,35.74,35.67,35.73,431749.0,35.4009,35.4207,35.3513,35.4108,431749.0
2025-02-28 15:40:00,35.73,35.81,35.72,35.79,474645.0,35.4108,35.4901,35.4009,35.4703,474645.0
2025-02-28 15:50:00,35.79,35.92,35.78,35.87,3095237.0,35.4703,35.5991,35.4604,35.5496,3095237.0
2025-03-03 09:30:00,35.87,36.14,35.75,36.01,914205.0,35.5496,35.8171,35.4306,35.6883,914205.0
2025-03-03 09:40:00,36.01,36.15,35.92,35.93,389836.0,35.6883,35.8271,35.5991,35.609,389836.0
2025-03-03 09:50:00,35.93,36.07,35.93,35.97,653763.0,35.609,35.7478,35.609,35.6487,653763.0
2025-03-03 10:00:00,35.96,36.06,35.85,36.06,554002.0,35.6388,35.7379,35.5297,35.7379,554002.0
2025-03-03 10:10:00,36.05,36.16,36.02,36.15,273389.0,35.728,35.837,35.6982,35.8271,273389.0
2025-03-03 10:20:00,36.15,36.22,36.11,36.22,422553.0,35.8271,35.8964,35.7874,35.8964,422553.0
2025-03-03 10:30:00,36.22,36.23,36.11,36.15,309120.0,35.8964,35.9063,35.7874,35.8271,309120.0
2025-03-03 10:40:00,36.14,36.23,36.12,36.14,294953.0,35.8171,35.9063,35.7973,35.8171,294953.0
2025-03-03 10:50:00,36.14,36.16,36.07,36.09,171535.0,35.8171,35.837,35.7478,35.7676,171535.0
2025-03-03 11:00:00,36.09,36.16,36.08,36.13,186330.0,35.7676,35.837,35.7577,35.8072,186330.0
2025-03-03 11:10:00,36.13,36.21,36.11,36.2,183695.0,35.8072,35.8865,35.7874,35.8766,183695.0
2025-03-03 11:20:00,36.2,36.25,36.11,36.12,183277.0,35.8766,35.9262,35.7874,35.7973,183277.0
2025-03-03 11:30:00,36.12,36.13,36.05,36.07,179839.0,35.7973,35.8072,35.728,35.7478,179839.0
2025-03-03 11:40:00,36.07,36.07,35.99,36.07,124235.0,35.7478,35.7478,35.6685,35.7478,124235.0
2025-03-03 11:50:00,36.07,36.13,36.05,36.12,148277.0,35.7478,35.8072,35.728,35.7973,148277.0
2025-03-03 12:00:00,36.12,36.15,36.09,36.14,150526.0,35.7973,35.8271,35.7676,35.8171,150526.0
2025-03-03 12:10:00,36.13,36.17,36.13,36.16,186995.0,35.8072,35.8469,35.8072,35.837,186995.0
2025-03-03 12:20:00,36.16,36.18,36.13,36.15,116591.0,35.837,35.8568,35.8072,35.8271,116591.0
2025-03-03 12:30:00,36.15,36.19,36.14,36.16,129038.0,35.8271,35.8667,35.8171,35.837,129038.0
2025-03-03 12:40:00,36.16,36.21,36.14,36.19,112648.0,35.837,35.8865,35.8171,35.8667,112648.0
2025-03-03 12:50:00,36.19,36.22,36.11,36.12,259077.0,35.8667,35.8964,35.7874,35.7973,259077.0
2025-03-03 13:00:00,36.11,36.11,36.04,36.05,136583.0,35.7874,35.7874,35.718,35.728,136583.0
2025-03-03 13:10:00,36.05,36.06,35.95,35.97,208863.0,35.728,35.7379,35.6288,35.6487,208863.0
2025-03-03 13:20:00,35.97,35.99,35.9,35.91,169021.0,35.6487,35.6685,35.5793,35.5892,169021.0
2025-03-03 13:30:00,35.91,35.92,35.83,35.89,222400.0,35.5892,35.5991,35.5099,35.5694,222400.0
2025-03-03 13:40:00,35.89,36.01,35.86,35.97,225050.0,35.5694,35.6883,35.5396,35.6487,225050.0
2025-03-03 13:50:00,35.96,36.01,35.94,35.98,135180.0,35.6388,35.6883,35.6189,35.6586,135180.0
2025-03-03 14:00:00,35.98,36.03,35.96,35.97,183810.0,35.6586,35.7081,35.6388,35.6487,183810.0
2025-03-03 14:10:00,35.97,36.07,35.96,36.02,177432.0,35.6487,35.7478,35.6388,35.6982,177432.0
2025-03-03 14:20:00,36.02,36.07,36.02,36.05,170962.0,35.6982,35.7478,35.6982,35.728,170962.0
2025-03-03 14:30:00,36.05,36.14,36.05,36.13,178719.0,35.728,35.8171,35.728,35.8072,178719.0
2025-03-03 14:40:00,36.13,36.17,36.12,36.13,186447.0,35.8072,35.8469,35.7973,35.8072,186447.0
2025-03-03 14:50:00,36.13,36.14,35.97,35.99,270295.0,35.8072,35.8171,35.6487,35.6685,270295.0
2025-03-03 15:00:00,35.99,36.02,35.92,35.95,286267.0,35.6685,35.6982,35.5991,35.6288,286267.0
2025-03-03 15:10:00,35.95,35.96,35.83,35.84,307916.0,35.6288,35.6388,35.5099,35.5198,307916.0
2025-03-03 15:20:00,35.84,35.89,35.81,35.86,410763.0,35.5198,35.5694,35.4901,35.5396,410763.0
2025-03-03 15:30:00,35.86,35.9,35.81,35.81,406643.0,35.5396,35.5793,35.4901,35.4901,406643.0
2025-03-03 15:40:00,35.82,35.94,35.78,35.91,422479.0,35.5,35.6189,35.4604,35.5892,422479.0
2025-03-03 15:50:00,35.92,35.99,35.89,35.98,1394184.0,35.5991,35.6685,35.5694,35.6586,1394184.0
2025-03-04 09:30:00,36.15,36.29,35.9,36.19,1297441.0,35.8271,35.9658,35.5793,35.8667,1297441.0
2025-03-04 09:40:00,36.19,36.32,36.12,36.16,558162.0,35.8667,35.9955,35.7973,35.837,558162.0
2025-03-04 09:50:00,36.16,36.19,36.07,36.14,400746.0,35.837,35.8667,35.7478,35.8171,400746.0
2025-03-04 10:00:00,36.14,36.19,36.01,36.12,666015.0,35.8171,35.8667,35.6883,35.7973,666015.0
2025-03-04 10:10:00,36.12,36.12,35.98,36.05,632394.0,35.7973,35.7973,35.6586,35.728,632394.0
2025-03-04 10:20:00,36.05,36.13,35.99,36.07,522537.0,35.728,35.8072,35.6685,35.7478,522537.0
2025-03-04 10:30:00,36.06,36.11,35.98,36.09,349309.0,35.7379,35.7874,35.6586,35.7676,349309.0
2025-03-04 10:40:00,36.1,36.14,36.03,36.09,359699.0,35.7775,35.8171,35.7081,35.7676,359699.0
2025-03-04 10:50:00,36.09,36.09,35.99,36.02,326926.0,35.7676,35.7676,35.6685,35.6982,326926.0
2025-03-04 11:00:00,36.02,36.04,35.95,36.0,252947.0,35.6982,35.718,35.6288,35.6784,252947.0
2025-03-04 11:10:00,36.0,36.06,35.94,35.95,421438.0,35.6784,35.7379,35.6189,35.6288,421438.0
2025-03-04 11:20:00,35.94,35.99,35.88,35.95,321059.0,35.6189,35.6685,35.5595,35.6288,321059.0
2025-03-04 11:30:00,35.95,36.02,35.92,35.94,272305.0,35.6288,35.6982,35.5991,35.6189,272305.0
2025-03-04 11:40:00,35.94,36.01,35.9,35.98,306979.0,35.6189,35.6883,35.5793,35.6586,306979.0
2025-03-04 11:50:00,35.98,36.09,35.97,36.05,207336.0,35.6586,35.7676,35.6487,35.728,207336.0
2025-03-04 12:00:00,36.05,36.12,36.03,36.11,201833.0,35.728,35.7973,35.7081,35.7874,201833.0
2025-03-04 12:10:00,36.11,36.23,36.08,36.2,393261.0,35.7874,35.9063,35.7577,35.8766,393261.0
2025-03-04 12:20:00,36.2,36.23,36.17,36.2,204202.0,35.8766,35.9063,35.8469,35.8766,204202.0
2025-03-04 12:30:00,36.2,36.21,36.06,36.11,375309.0,35.8766,35.8865,35.7379,35.7874,375309.0
2025-03-04 12:40:00,36.11,36.13,36.01,36.07,229106.0,35.7874,35.8072,35.6883,35.7478,229106.0
2025-03-04 12:50:00,36.07,36.07,35.94,35.95,305030.0,35.7478,35.7478,35.6189,35.6288,305030.0
2025-03-04 13:00:00,35.95,36.0,35.92,35.98,209444.0,35.6288,35.6784,35.5991,35.6586,209444.0
2025-03-04 13:10:00,35.99,36.02,35.9,35.97,276866.0,35.6685,35.6982,35.5793,35.6487,276866.0
2025-03-04 13:20:00,35.97,35.98,35.85,35.88,263103.0,35.6487,35.6586,35.5297,35.5595,263103.0
2025-03-04 13:30:00,35.87,35.89,35.27,35.75,2423368.0,35.5496,35.5694,34.9549,35.4306,2423368.0
2025-03-04 13:40:00,35.75,35.76,35.59,35.6,547154.0,35.4306,35.4405,35.2721,35.282,547154.0
2025-03-04 13:50:00,35.6,35.74,35.58,35.73,391805.0,35.282,35.4207,35.2621,35.4108,391805.0
2025-03-04 14:00:00,35.73,35.82,35.71,35.79,464714.0,35.4108,35.5,35.391,35.4703,464714.0
2025-03-04 14:10:00,35.79,35.8,35.68,35.69,452704.0,35.4703,35.4802,35.3613,35.3712,452704.0
2025-03-04 14:20:00,35.69,35.77,35.65,35.67,343901.0,35.3712,35.4505,35.3315,35.3513,343901.0
2025-03-04 14:30:00,35.66,35.74,35.65,35.72,231625.0,35.3414,35.4207,35.3315,35.4009,231625.0
2025-03-04 14:40:00,35.72,35.75,35.68,35.74,286728.0,35.4009,35.4306,35.3613,35.4207,286728.0
2025-03-04 14:50:00,35.74,35.79,35.72,35.79,312117.0,35.4207,35.4703,35.4009,35.4703,312117.0
2025-03-04 15:00:00,35.79,35.83,35.72,35.73,330517.0,35.4703,35.5099,35.4009,35.4108,330517.0
2025-03-04 15:10:00,35.73,35.74,35.66,35.72,353887.0,35.4108,35.4207,35.3414,35.4009,353887.0
2025-03-04 15:20:00,35.71,35.75,35.65,35.69,521544.0,35.391,35.4306,35.3315,35.3712,521544.0
2025-03-04 15:30:00,35.69,35.74,35.64,35.72,714684.0,35.3712,35.4207,35.3216,35.4009,714684.0
2025-03-04 15:40:00,35.71,35.72,35.61,35.61,594271.0,35.391,35.4009,35.2919,35.2919,594271.0
2025-03-04 15:50:00,35.61,35.61,35.43,35.5,3250897.0,35.2919,35.2919,35.1135,35.1829,3250897.0
2025-03-05 09:30:00,35.32,35.49,35.29,35.43,770463.0,35.0045,35.173,34.9747,35.1135,770463.0
2025-03-05 09:40:00,35.43,35.67,35.35,35.5,473643.0,35.1135,35.3513,35.0342,35.1829,473643.0
2025-03-05 09:50:00,35.5,35.55,35.43,35.43,250432.0,35.1829,35.2324,35.1135,35.1135,250432.0
2025-03-05 10:00:00,35.44,35.64,35.44,35.51,336170.0,35.1234,35.3216,35.1234,35.1928,336170.0
2025-03-05 10:10:00,35.51,35.52,35.27,35.28,245801.0,35.1928,35.2027,34.9549,34.9648,245801.0
2025-03-05 10:20:00,35.27,35.29,35.08,35.09,459739.0,34.9549,34.9747,34.7666,34.7765,459739.0
2025-03-05 10:30:00,35.09,35.25,35.08,35.21,530862.0,34.7765,34.9351,34.7666,34.8955,530862.0
2025-03-05 10:40:00,35.21,35.24,35.16,35.17,284050.0,34.8955,34.9252,34.8459,34.8558,284050.0
2025-03-05 10:50:00,35.16,35.29,35.16,35.26,287349.0,34.8459,34.9747,34.8459,34.945,287349.0
2025-03-05 11:00:00,35.26,35.26,35.16,35.17,393195.0,34.945,34.945,34.8459,34.8558,393195.0
2025-03-05 11:10:00,35.18,35.19,35.01,35.02,273316.0,34.8657,34.8756,34.6972,34.7072,273316.0
2025-03-05 11:20:00,35.01,35.06,34.99,35.03,279097.0,34.6972,34.7468,34.6774,34.7171,279097.0
2025-03-05 11:30:00,35.04,35.05,34.97,35.04,355734.0,34.727,34.7369,34.6576,34.727,355734.0
2025-03-05 11:40:00,35.04,35.08,35.0,35.07,231487.0,34.727,34.7666,34.6873,34.7567,231487.0
2025-03-05 11:50:00,35.06,35.18,35.03,35.16,590990.0,34.7468,34.8657,34.7171,34.8459,590990.0
2025-03-05 12:00:00,35.16,35.25,35.15,35.25,220379.0,34.8459,34.9351,34.836,34.9351,220379.0
2025-03-05 12:10:00,35.25,35.31,35.24,35.26,210912.0,34.9351,34.9946,34.9252,34.945,210912.0
2025-03-05 12:20:00,35.26,35.4,35.26,35.3,606678.0,34.945,35.0838,34.945,34.9847,606678.0
2025-03-05 12:30:00,35.31,35.37,35.3,35.34,302835.0,34.9946,35.054,34.9847,35.0243,302835.0
2025-03-05 12:40:00,35.34,35.37,35.29,35.37,269853.0,35.0243,35.054,34.9747,35.054,269853.0
2025-03-05 12:50:00,35.37,35.44,35.35,35.43,225282.0,35.054,35.1234,35.0342,35.1135,225282.0
2025-03-05 13:00:00,35.43,35.53,35.37,35.4,483979.0,35.1135,35.2126,35.054,35.0838,483979.0
2025-03-05 13:10:00,35.4,35.44,35.35,35.39,240794.0,35.0838,35.1234,35.0342,35.0738,240794.0
2025-03-05 13:20:00,35.39,35.43,35.36,35.4,272332.0,35.0738,35.1135,35.0441,35.0838,272332.0
2025-03-05 13:30:00,35.39,35.46,35.36,35.44,279256.0,35.0738,35.1432,35.0441,35.1234,279256.0
2025-03-05 13:40:00,35.45,35.47,35.37,35.46,180972.0,35.1333,35.1531,35.054,35.1432,180972.0
2025-03-05 13:50:00,35.47,35.5,35.45,35.47,341887.0,35.1531,35.1829,35.1333,35.1531,341887.0
2025-03-05 14:00:00,35.47,35.6,35.44,35.59,235825.0,35.1531,35.282,35.1234,35.2721,235825.0
2025-03-05 14:10:00,35.59,35.59,35.52,35.54,474689.0,35.2721,35.2721,35.2027,35.2225,474689.0
2025-03-05 14:20:00,35.54,35.58,35.5,35.55,273798.0,35.2225,35.2621,35.1829,35.2324,273798.0
2025-03-05 14:30:00,35.56,35.64,35.56,35.63,274440.0,35.2423,35.3216,35.2423,35.3117,274440.0
2025-03-05 14:40:00,35.63,35.66,35.58,35.64,292494.0,35.3117,35.3414,35.2621,35.3216,292494.0
2025-03-05 14:50:00,35.64,35.68,35.61,35.62,478644.0,35.3216,35.3613,35.2919,35.3018,478644.0
2025-03-05 15:00:00,35.62,35.69,35.61,35.68,289455.0,35.3018,35.3712,35.2919,35.3613,289455.0
2025-03-05 15:10:00,35.67,35.69,35.56,35.6,601774.0,35.3513,35.3712,35.2423,35.282,601774.0
2025-03-05 15:20:00,35.61,35.67,35.58,35.66,372314.0,35.2919,35.3513,35.2621,35.3414,372314.0
2025-03-05 15:30:00,35.65,35.66,35.5,35.59,689937.0,35.3315,35.3414,35.1829,35.2721,689937.0
2025-03-05 15:40:00,35.59,35.61,35.53,35.54,507766.0,35.2721,35.2919,35.2126,35.2225,507766.0
2025-03-05 15:50:00,35.53,35.61,35.47,35.54,2225126.0,35.2126,35.2919,35.1531,35.2225,2225126.0
2025-03-06 09:30:00,35.55,35.67,35.35,35.54,545152.0,35.2324,35.3513,35.0342,35.2225,545152.0
2025-03-06 09:40:00,35.54,35.62,35.51,35.57,376984.0,35.2225,35.3018,35.1928,35.2522,376984.0
2025-03-06 09:50:00,35.57,35.71,35.56,35.68,366172.0,35.2522,35.391,35.2423,35.3613,366172.0
2025-03-06 10:00:00,35.68,35.86,35.67,35.83,410338.0,35.3613,35.5396,35.3513,35.5099,410338.0
2025-03-06 10:10:00,35.83,35.88,35.75,35.76,392090.0,35.5099,35.5595,35.4306,35.4405,392090.0
2025-03-06 10:20:00,35.77,35.82,35.73,35.82,250490.0,35.4505,35.5,35.4108,35.5,250490.0
2025-03-06 10:30:00,35.82,35.93,35.78,35.91,216591.0,35.5,35.609,35.4604,35.5892,216591.0
2025-03-06 10:40:00,35.91,35.94,35.86,35.87,231422.0,35.5892,35.6189,35.5396,35.5496,231422.0
2025-03-06 10:50:00,35.87,35.9,35.81,35.9,221364.0,35.5496,35.5793,35.4901,35.5793,221364.0
2025-03-06 11:00:00,35.9,35.96,35.89,35.96,199687.0,35.5793,35.6388,35.5694,35.6388,199687.0
2025-03-06 11:10:00,35.95,35.99,35.89,35.9,434723.0,35.6288,35.6685,35.5694,35.5793,434723.0
2025-03-06 11:20:00,35.9,35.98,35.85,35.95,388703.0,35.5793,35.6586,35.5297,35.6288,388703.0
2025-03-06 11:30:00,35.95,36.06,35.91,35.93,387491.0,35.6288,35.7379,35.5892,35.609,387491.0
2025-03-06 11:40:00,35.93,35.95,35.81,35.82,277404.0,35.609,35.6288,35.4901,35.5,277404.0
2025-03-06 11:50:00,35.81,35.82,35.72,35.73,275374.0,35.4901,35.5,35.4009,35.4108,275374.0
2025-03-06 12:00:00,35.73,35.75,35.64,35.68,335283.0,35.4108,35.4306,35.3216,35.3613,335283.0
2025-03-06 12:10:00,35.67,35.68,35.62,35.66,217717.0,35.3513,35.3613,35.3018,35.3414,217717.0
2025-03-06 12:20:00,35.66,35.71,35.63,35.7,346132.0,35.3414,35.391,35.3117,35.3811,346132.0
2025-03-06 12:30:00,35.7,35.74,35.66,35.68,160476.0,35.3811,35.4207,35.3414,35.3613,160476.0
2025-03-06 12:40:00,35.69,35.75,35.63,35.66,219273.0,35.3712,35.4306,35.3117,35.3414,219273.0
2025-03-06 12:50:00,35.66,35.75,35.63,35.73,248843.0,35.3414,35.4306,35.3117,35.4108,248843.0
2025-03-06 13:00:00,35.73,35.74,35.68,35.7,242560.0,35.4108,35.4207,35.3613,35.3811,242560.0
2025-03-06 13:10:00,35.69,35.76,35.68,35.74,215035.0,35.3712,35.4405,35.3613,35.4207,215035.0
2025-03-06 13:20:00,35.74,35.8,35.73,35.77,301154.0,35.4207,35.4802,35.4108,35.4505,301154.0
2025-03-06 13:30:00,35.77,35.83,35.76,35.8,441613.0,35.4505,35.5099,35.4405,35.4802,441613.0
2025-03-06 13:40:00,35.8,35.87,35.73,35.79,465289.0,35.4802,35.5496,35.4108,35.4703,465289.0
2025-03-06 13:50:00,35.8,35.87,35.79,35.86,420930.0,35.4802,35.5496,35.4703,35.5396,420930.0
2025-03-06 14:00:00,35.86,35.89,35.81,35.89,375601.0,35.5396,35.5694,35.4901,35.5694,375601.0
2025-03-06 14:10:00,35.88,35.94,35.87,35.91,317271.0,35.5595,35.6189,35.5496,35.5892,317271.0
2025-03-06 14:20:00,35.92,35.98,35.91,35.98,296178.0,35.5991,35.6586,35.5892,35.6586,296178.0
2025-03-06 14:30:00,35.98,36.0,35.94,35.98,312932.0,35.6586,35.6784,35.6189,35.6586,312932.0
2025-03-06 14:40:00,35.98,36.14,35.96,36.13,468126.0,35.6586,35.8171,35.6388,35.8072,468126.0
2025-03-06 14:50:00,36.13,36.15,36.01,36.03,612106.0,35.8072,35.8271,35.6883,35.7081,612106.0
2025-03-06 15:00:00,36.02,36.09,36.0,36.06,538899.0,35.6982,35.7676,35.6784,35.7379,538899.0
2025-03-06 15:10:00,36.06,36.17,36.05,36.14,558491.0,35.7379,35.8469,35.728,35.8171,558491.0
2025-03-06 15:20:00,36.14,36.17,36.11,36.16,533171.0,35.8171,35.8469,35.7874,35.837,533171.0
2025-03-06 15:30:00,36.16,36.25,36.15,36.2,722481.0,35.837,35.9262,35.8271,35.8766,722481.0
2025-03-06 15:40:00,36.2,36.24,36.15,36.23,627563.0,35.8766,35.9163,35.8271,35.9063,627563.0
2025-03-06 15:50:00,36.23,36.34,36.2,36.27,2014252.0,35.9063,36.0154,35.8766,35.946,2014252.0
2025-03-07 09:30:00,36.08,36.65,36.07,36.6,575424.0,35.7577,36.3226,35.7478,36.273,575424.0
2025-03-07 09:40:00,36.61,36.77,36.6,36.69,345351.0,36.2829,36.4415,36.273,36.3622,345351.0
2025-03-07 09:50:00,36.68,36.71,36.53,36.65,486323.0,36.3523,36.3821,36.2037,36.3226,486323.0
2025-03-07 10:00:00,36.64,36.88,36.61,36.77,776833.0,36.3127,36.5505,36.2829,36.4415,776833.0
2025-03-07 10:10:00,36.78,36.85,36.76,36.8,346286.0,36.4514,36.5208,36.4316,36.4713,346286.0
2025-03-07 10:20:00,36.8,37.17,36.8,37.16,643047.0,36.4713,36.8379,36.4713,36.828,643047.0
2025-03-07 10:30:00,37.16,37.24,36.97,37.17,898652.0,36.828,36.9073,36.6397,36.8379,898652.0
2025-03-07 10:40:00,37.16,37.51,37.12,37.44,1353525.0,36.828,37.1749,36.7884,37.1055,1353525.0
2025-03-07 10:50:00,37.45,37.46,37.3,37.37,900880.0,37.1154,37.1254,36.9668,37.0362,900880.0
2025-03-07 11:00:00,37.37,37.53,37.34,37.41,766815.0,37.0362,37.1947,37.0064,37.0758,766815.0
2025-03-07 11:10:00,37.41,37.48,37.29,37.31,865055.0,37.0758,37.1452,36.9569,36.9767,865055.0
2025-03-07 11:20:00,37.32,37.37,37.26,37.36,674539.0,36.9866,37.0362,36.9271,37.0262,674539.0
2025-03-07 11:30:00,37.36,37.44,37.29,37.32,871657.0,37.0262,37.1055,36.9569,36.9866,871657.0
2025-03-07 11:40:00,37.32,37.34,37.17,37.26,630161.0,36.9866,37.0064,36.8379,36.9271,630161.0
2025-03-07 11:50:00,37.26,37.42,37.23,37.38,693733.0,36.9271,37.0857,36.8974,37.0461,693733.0
2025-03-07 12:00:00,37.38,37.38,37.24,37.27,633054.0,37.0461,37.0461,36.9073,36.9371,633054.0
2025-03-07 12:10:00,37.27,37.34,37.22,37.27,375466.0,36.9371,37.0064,36.8875,36.9371,375466.0
2025-03-07 12:20:00,37.27,37.31,37.25,37.28,361701.0,36.9371,36.9767,36.9172,36.947,361701.0
2025-03-07 12:30:00,37.28,37.44,37.27,37.36,399333.0,36.947,37.1055,36.9371,37.0262,399333.0
2025-03-07 12:40:00,37.36,37.45,37.34,37.4,509135.0,37.0262,37.1154,37.0064,37.0659,509135.0
2025-03-07 12:50:00,37.4,37.48,37.38,37.4,567320.0,37.0659,37.1452,37.0461,37.0659,567320.0
2025-03-07 13:00:00,37.41,37.53,37.34,37.45,367846.0,37.0758,37.1947,37.0064,37.1154,367846.0
2025-03-07 13:10:00,37.45,37.5,37.42,37.48,278176.0,37.1154,37.165,37.0857,37.1452,278176.0
2025-03-07 13:20:00,37.48,37.48,37.38,37.42,275105.0,37.1452,37.1452,37.0461,37.0857,275105.0
2025-03-07 13:30:00,37.42,37.56,37.39,37.55,364077.0,37.0857,37.2245,37.056,37.2146,364077.0
2025-03-07 13:40:00,37.55,37.57,37.48,37.52,233880.0,37.2146,37.2344,37.1452,37.1848,233880.0
2025-03-07 13:50:00,37.52,37.55,37.49,37.54,292282.0,37.1848,37.2146,37.1551,37.2046,292282.0
2025-03-07 14:00:00,37.54,37.6,37.49,37.52,430381.0,37.2046,37.2641,37.1551,37.1848,430381.0
2025-03-07 14:10:00,37.52,37.56,37.5,37.51,245430.0,37.1848,37.2245,37.165,37.1749,245430.0
2025-03-07 14:20:00,37.52,37.55,37.48,37.54,340197.0,37.1848,37.2146,37.1452,37.2046,340197.0
2025-03-07 14:30:00,37.54,37.6,37.52,37.59,349220.0,37.2046,37.2641,37.1848,37.2542,349220.0
2025-03-07 14:40:00,37.59,37.62,37.51,37.52,591975.0,37.2542,37.2839,37.1749,37.1848,591975.0
2025-03-07 14:50:00,37.52,37.55,37.49,37.5,387831.0,37.1848,37.2146,37.1551,37.165,387831.0
2025-03-07 15:00:00,37.5,37.55,37.48,37.51,442417.0,37.165,37.2146,37.1452,37.1749,442417.0
2025-03-07 15:10:00,37.51,37.53,37.46,37.48,603171.0,37.1749,37.1947,37.1254,37.1452,603171.0
2025-03-07 15:20:00,37.48,37.49,37.4,37.48,506787.0,37.1452,37.1551,37.0659,37.1452,506787.0
2025-03-07 15:30:00,37.48,37.53,37.38,37.4,1007649.0,37.1452,37.1947,37.0461,37.0659,1007649.0
2025-03-07 15:40:00,37.4,37.53,37.34,37.52,754413.0,37.0659,37.1947,37.0064,37.1848,754413.0
2025-03-07 15:50:00,37.52,37.59,37.37,37.58,4052927.0,37.1848,37.2542,37.0362,37.2443,4052927.0
2025-03-10 09:30:00,37.41,37.94,37.34,37.86,1562578.0,37.0758,37.6011,37.0064,37.5218,1562578.0
2025-03-10 09:40:00,37.86,37.98,37.74,37.84,653200.0,37.5218,37.6407,37.4029,37.502,653200.0
2025-03-10 09:50:00,37.84,37.88,37.61,37.71,551704.0,37.502,37.5416,37.274,37.3731,551704.0
2025-03-10 10:00:00,37.72,37.77,37.48,37.49,1092137.0,37.383,37.4326,37.1452,37.1551,1092137.0
2025-03-10 10:10:00,37.5,37.69,37.49,37.49,790546.0,37.165,37.3533,37.1551,37.1551,790546.0
2025-03-10 10:20:00,37.5,37.55,37.39,37.47,583338.0,37.165,37.2146,37.056,37.1353,583338.0
2025-03-10 10:30:00,37.47,37.63,37.35,37.63,609290.0,37.1353,37.2938,37.0163,37.2938,609290.0
2025-03-10 10:40:00,37.63,37.82,37.58,37.71,573026.0,37.2938,37.4821,37.2443,37.3731,573026.0
2025-03-10 10:50:00,37.7,37.79,37.56,37.78,617807.0,37.3632,37.4524,37.2245,37.4425,617807.0
2025-03-10 11:00:00,37.79,37.83,37.71,37.74,460636.0,37.4524,37.492,37.3731,37.4029,460636.0
2025-03-10 11:10:00,37.73,37.73,37.5,37.51,405698.0,37.3929,37.3929,37.165,37.1749,405698.0
2025-03-10 11:20:00,37.51,37.53,37.33,37.36,495373.0,37.1749,37.1947,36.9965,37.0262,495373.0
2025-03-10 11:30:00,37.36,37.39,37.24,37.38,605286.0,37.0262,37.056,36.9073,37.0461,605286.0
2025-03-10 11:40:00,37.38,37.4,37.23,37.3,327978.0,37.0461,37.0659,36.8974,36.9668,327978.0
2025-03-10 11:50:00,37.3,37.42,37.3,37.34,348311.0,36.9668,37.0857,36.9668,37.0064,348311.0
2025-03-10 12:00:00,37.34,37.35,37.21,37.23,694030.0,37.0064,37.0163,36.8776,36.8974,694030.0
2025-03-10 12:10:00,37.23,37.24,37.13,37.16,359648.0,36.8974,36.9073,36.7983,36.828,359648.0
2025-03-10 12:20:00,37.16,37.17,37.08,37.11,340823.0,36.828,36.8379,36.7487,36.7785,340823.0
2025-03-10 12:30:00,37.11,37.22,37.08,37.09,422853.0,36.7785,36.8875,36.7487,36.7587,422853.0
2025-03-10 12:40:00,37.09,37.16,37.08,37.13,339149.0,36.7587,36.828,36.7487,36.7983,339149.0
2025-03-10 12:50:00,37.13,37.13,36.96,37.0,291925.0,36.7983,36.7983,36.6298,36.6695,291925.0
2025-03-10 13:00:00,37.0,37.09,36.98,36.98,804836.0,36.6695,36.7587,36.6496,36.6496,804836.0
2025-03-10 13:10:00,36.98,37.03,36.93,36.97,689968.0,36.6496,36.6992,36.6001,36.6397,689968.0
2025-03-10 13:20:00,36.98,37.02,36.82,36.84,459875.0,36.6496,36.6893,36.4911,36.5109,459875.0
2025-03-10 13:30:00,36.84,36.85,36.75,36.77,494689.0,36.5109,36.5208,36.4217,36.4415,494689.0
2025-03-10 13:40:00,36.77,36.95,36.76,36.87,613201.0,36.4415,36.6199,36.4316,36.5406,613201.0
2025-03-10 13:50:00,36.87,36.92,36.79,36.84,536739.0,36.5406,36.5902,36.4613,36.5109,536739.0
2025-03-10 14:00:00,36.84,36.88,36.79,36.85,514374.0,36.5109,36.5505,36.4613,36.5208,514374.0
2025-03-10 14:10:00,36.85,36.9,36.78,36.8,442567.0,36.5208,36.5704,36.4514,36.4713,442567.0
2025-03-10 14:20:00,36.8,36.84,36.74,36.76,426519.0,36.4713,36.5109,36.4118,36.4316,426519.0
2025-03-10 14:30:00,36.76,36.8,36.64,36.65,452429.0,36.4316,36.4713,36.3127,36.3226,452429.0
2025-03-10 14:40:00,36.65,36.66,36.57,36.58,412637.0,36.3226,36.3325,36.2433,36.2532,412637.0
2025-03-10 14:50:00,36.59,36.59,36.39,36.41,537421.0,36.2631,36.2631,36.0649,36.0847,537421.0
2025-03-10 15:00:00,36.41,36.49,36.36,36.37,535905.0,36.0847,36.164,36.0352,36.0451,535905.0
2025-03-10 15:10:00,36.37,36.53,36.3,36.52,768746.0,36.0451,36.2037,35.9757,36.1938,768746.0
2025-03-10 15:20:00,36.52,36.59,36.45,36.45,796474.0,36.1938,36.2631,36.1244,36.1244,796474.0
2025-03-10 15:30:00,36.45,36.49,36.35,36.39,1200953.0,36.1244,36.164,36.0253,36.0649,1200953.0
2025-03-10 15:40:00,36.39,36.45,36.3,36.37,1191406.0,36.0649,36.1244,35.9757,36.0451,1191406.0
2025-03-10 15:50:00,36.38,36.46,36.03,36.1,5923048.0,36.055,36.1343,35.7081,35.7775,5923048.0
2025-03-11 09:30:00,36.07,36.32,35.8,36.0,1194680.0,35.7478,35.9955,35.4802,35.6784,1194680.0
2025-03-11 09:40:00,36.0,36.11,35.88,35.98,667349.0,35.6784,35.7874,35.5595,35.6586,667349.0
2025-03-11 09:50:00,35.98,36.02,35.85,35.93,551950.0,35.6586,35.6982,35.5297,35.609,551950.0
2025-03-11 10:00:00,35.93,36.02,35.69,35.79,900134.0,35.609,35.6982,35.3712,35.4703,900134.0
2025-03-11 10:10:00,35.79,35.8,35.52,35.53,598413.0,35.4703,35.4802,35.2027,35.2126,598413.0
2025-03-11 10:20:00,35.54,35.72,35.48,35.68,648746.0,35.2225,35.4009,35.163,35.3613,648746.0
2025-03-11 10:30:00,35.68,35.76,35.62,35.69,471064.0,35.3613,35.4405,35.3018,35.3712,471064.0
2025-03-11 10:40:00,35.69,35.74,35.59,35.67,463281.0,35.3712,35.4207,35.2721,35.3513,463281.0
2025-03-11 10:50:00,35.66,35.76,35.6,35.65,433786.0,35.3414,35.4405,35.282,35.3315,433786.0
2025-03-11 11:00:00,35.64,35.71,35.48,35.7,511075.0,35.3216,35.391,35.163,35.3811,511075.0
2025-03-11 11:10:00,35.7,35.83,35.66,35.79,629111.0,35.3811,35.5099,35.3414,35.4703,629111.0
2025-03-11 11:20:00,35.79,35.86,35.72,35.74,434090.0,35.4703,35.5396,35.4009,35.4207,434090.0
2025-03-11 11:30:00,35.74,35.8,35.66,35.76,454712.0,35.4207,35.4802,35.3414,35.4405,454712.0
2025-03-11 11:40:00,35.76,35.85,35.75,35.76,388041.0,35.4405,35.5297,35.4306,35.4405,388041.0
2025-03-11 11:50:00,35.76,35.87,35.74,35.8,393678.0,35.4405,35.5496,35.4207,35.4802,393678.0
2025-03-11 12:00:00,35.8,35.89,35.76,35.86,383297.0,35.4802,35.5694,35.4405,35.5396,383297.0
2025-03-11 12:10:00,35.85,35.86,35.77,35.84,238478.0,35.5297,35.5396,35.4505,35.5198,238478.0
2025-03-11 12:20:00,35.84,35.89,35.8,35.85,255703.0,35.5198,35.5694,35.4802,35.5297,255703.0
2025-03-11 12:30:00,35.84,35.87,35.79,35.8,324501.0,35.5198,35.5496,35.4703,35.4802,324501.0
2025-03-11 12:40:00,35.8,35.83,35.74,35.79,210667.0,35.4802,35.5099,35.4207,35.4703,210667.0
2025-03-11 12:50:00,35.8,35.82,35.68,35.76,234591.0,35.4802,35.5,35.3613,35.4405,234591.0
2025-03-11 13:00:00,35.76,35.77,35.69,35.7,292875.0,35.4405,35.4505,35.3712,35.3811,292875.0
2025-03-11 13:10:00,35.7,35.72,35.65,35.67,226411.0,35.3811,35.4009,35.3315,35.3513,226411.0
2025-03-11 13:20:00,35.68,35.71,35.66,35.7,229400.0,35.3613,35.391,35.3414,35.3811,229400.0
2025-03-11 13:30:00,35.69,35.79,35.67,35.79,441933.0,35.3712,35.4703,35.3513,35.4703,441933.0
2025-03-11 13:40:00,35.79,35.86,35.75,35.82,362475.0,35.4703,35.5396,35.4306,35.5,362475.0
2025-03-11 13:50:00,35.82,35.85,35.75,35.8,431617.0,35.5,35.5297,35.4306,35.4802,431617.0
2025-03-11 14:00:00,35.8,35.96,35.79,35.94,285973.0,35.4802,35.6388,35.4703,35.6189,285973.0
2025-03-11 14:10:00,35.94,35.97,35.88,35.91,348935.0,35.6189,35.6487,35.5595,35.5892,348935.0
2025-03-11 14:20:00,35.91,35.95,35.9,35.91,332729.0,35.5892,35.6288,35.5793,35.5892,332729.0
2025-03-11 14:30:00,35.92,35.98,35.88,35.92,300816.0,35.5991,35.6586,35.5595,35.5991,300816.0
2025-03-11 14:40:00,35.93,36.08,35.92,36.08,419442.0,35.609,35.7577,35.5991,35.7577,419442.0
2025-03-11 14:50:00,36.08,36.13,36.04,36.12,510711.0,35.7577,35.8072,35.718,35.7973,510711.0
2025-03-11 15:00:00,36.13,36.19,36.06,36.15,649209.0,35.8072,35.8667,35.7379,35.8271,649209.0
2025-03-11 15:10:00,36.15,36.17,36.07,36.09,565057.0,35.8271,35.8469,35.7478,35.7676,565057.0
2025-03-11 15:20:00,36.09,36.13,36.05,36.09,580747.0,35.7676,35.8072,35.728,35.7676,580747.0
2025-03-11 15:30:00,36.09,36.2,36.06,36.14,726390.0,35.7676,35.8766,35.7379,35.8171,726390.0
2025-03-11 15:40:00,36.14,36.17,36.05,36.11,766198.0,35.8171,35.8469,35.728,35.7874,766198.0
2025-03-11 15:50:00,36.11,36.11,35.92,35.94,3016562.0,35.7874,35.7874,35.5991,35.6189,3016562.0
2025-03-12 09:30:00,35.76,35.88,35.48,35.5,854384.0,35.4405,35.5595,35.163,35.1829,854384.0
2025-03-12 09:40:00,35.5,35.53,35.23,35.3,386595.0,35.1829,35.2126,34.9153,34.9847,386595.0
2025-03-12 09:50:00,35.3,35.32,34.97,35.15,585513.0,34.9847,35.0045,34.6576,34.836,585513.0
2025-03-12 10:00:00,35.16,35.19,34.95,35.04,612848.0,34.8459,34.8756,34.6378,34.727,612848.0
2025-03-12 10:10:00,35.05,35.24,35.02,35.16,365264.0,34.7369,34.9252,34.7072,34.8459,365264.0
2025-03-12 10:20:00,35.15,35.18,35.04,35.09,303455.0,34.836,34.8657,34.727,34.7765,303455.0
2025-03-12 10:30:00,35.09,35.13,35.03,35.06,322264.0,34.7765,34.8162,34.7171,34.7468,322264.0
2025-03-12 10:40:00,35.07,35.15,35.02,35.05,303362.0,34.7567,34.836,34.7072,34.7369,303362.0
2025-03-12 10:50:00,35.05,35.07,34.96,35.0,319743.0,34.7369,34.7567,34.6477,34.6873,319743.0
2025-03-12 11:00:00,35.0,35.11,35.0,35.05,357490.0,34.6873,34.7963,34.6873,34.7369,357490.0
2025-03-12 11:10:00,35.05,35.07,34.95,34.97,281138.0,34.7369,34.7567,34.6378,34.6576,281138.0
2025-03-12 11:20:00,34.97,35.05,34.9,35.05,315494.0,34.6576,34.7369,34.5882,34.7369,315494.0
2025-03-12 11:30:00,35.05,35.06,34.93,34.95,329645.0,34.7369,34.7468,34.618,34.6378,329645.0
2025-03-12 11:40:00,34.95,35.1,34.91,35.07,323996.0,34.6378,34.7864,34.5981,34.7567,323996.0
2025-03-12 11:50:00,35.07,35.15,35.02,35.13,205958.0,34.7567,34.836,34.7072,34.8162,205958.0
2025-03-12 12:00:00,35.14,35.16,35.05,35.07,154668.0,34.8261,34.8459,34.7369,34.7567,154668.0
2025-03-12 12:10:00,35.07,35.1,34.97,34.99,257245.0,34.7567,34.7864,34.6576,34.6774,257245.0
2025-03-12 12:20:00,35.0,35.08,34.97,35.05,295155.0,34.6873,34.7666,34.6576,34.7369,295155.0
2025-03-12 12:30:00,35.06,35.09,34.99,34.99,187774.0,34.7468,34.7765,34.6774,34.6774,187774.0
2025-03-12 12:40:00,34.99,35.01,34.93,34.98,191388.0,34.6774,34.6972,34.618,34.6675,191388.0
2025-03-12 12:50:00,34.99,35.02,34.92,34.93,222110.0,34.6774,34.7072,34.608,34.618,222110.0
2025-03-12 13:00:00,34.93,34.98,34.9,34.95,237183.0,34.618,34.6675,34.5882,34.6378,237183.0
2025-03-12 13:10:00,34.95,35.07,34.91,35.05,171697.0,34.6378,34.7567,34.5981,34.7369,171697.0
2025-03-12 13:20:00,35.05,35.1,35.05,35.09,236807.0,34.7369,34.7864,34.7369,34.7765,236807.0
2025-03-12 13:30:00,35.09,35.15,35.08,35.11,244734.0,34.7765,34.836,34.7666,34.7963,244734.0
2025-03-12 13:40:00,35.11,35.16,35.08,35.15,160751.0,34.7963,34.8459,34.7666,34.836,160751.0
2025-03-12 13:50:00,35.15,35.18,35.06,35.07,149755.0,34.836,34.8657,34.7468,34.7567,149755.0
2025-03-12 14:00:00,35.07,35.19,35.06,35.19,188968.0,34.7567,34.8756,34.7468,34.8756,188968.0
2025-03-12 14:10:00,35.19,35.23,35.16,35.18,167854.0,34.8756,34.9153,34.8459,34.8657,167854.0
2025-03-12 14:20:00,35.18,35.21,35.12,35.21,170609.0,34.8657,34.8955,34.8063,34.8955,170609.0
2025-03-12 14:30:00,35.2,35.21,35.15,35.18,157119.0,34.8855,34.8955,34.836,34.8657,157119.0
2025-03-12 14:40:00,35.18,35.23,35.16,35.19,269162.0,34.8657,34.9153,34.8459,34.8756,269162.0
2025-03-12 14:50:00,35.19,35.22,35.14,35.2,358708.0,34.8756,34.9054,34.8261,34.8855,358708.0
2025-03-12 15:00:00,35.2,35.21,35.08,35.1,369522.0,34.8855,34.8955,34.7666,34.7864,369522.0
2025-03-12 15:10:00,35.1,35.12,35.02,35.06,363560.0,34.7864,34.8063,34.7072,34.7468,363560.0
2025-03-12 15:20:00,35.05,35.08,34.96,35.06,528817.0,34.7369,34.7666,34.6477,34.7468,528817.0
2025-03-12 15:30:00,35.05,35.11,34.96,35.11,627973.0,34.7369,34.7963,34.6477,34.7963,627973.0
2025-03-12 15:40:00,35.11,35.15,35.05,35.14,532553.0,34.7963,34.836,34.7369,34.8261,532553.0
2025-03-12 15:50:00,35.14,35.25,35.06,35.17,2251810.0,34.8261,34.9351,34.7468,34.8558,2251810.0
2025-03-13 09:30:00,35.17,35.71,35.06,35.68,889643.0,34.8558,35.391,34.7468,35.3613,889643.0
2025-03-13 09:40:00,35.68,35.85,35.66,35.8,539989.0,35.3613,35.5297,35.3414,35.4802,539989.0
2025-03-13 09:50:00,35.79,35.91,35.74,35.86,319450.0,35.4703,35.5892,35.4207,35.5396,319450.0
2025-03-13 10:00:00,35.86,35.92,35.7,35.86,560323.0,35.5396,35.5991,35.3811,35.5396,560323.0
2025-03-13 10:10:00,35.85,35.88,35.75,35.8,338854.0,35.5297,35.5595,35.4306,35.4802,338854.0
2025-03-13 10:20:00,35.79,35.81,35.63,35.66,222551.0,35.4703,35.4901,35.3117,35.3414,222551.0
2025-03-13 10:30:00,35.66,35.72,35.56,35.59,322087.0,35.3414,35.4009,35.2423,35.2721,322087.0
2025-03-13 10:40:00,35.59,35.63,35.5,35.52,171715.0,35.2721,35.3117,35.1829,35.2027,171715.0
2025-03-13 10:50:00,35.52,35.56,35.42,35.45,234873.0,35.2027,35.2423,35.1036,35.1333,234873.0
2025-03-13 11:00:00,35.45,35.54,35.43,35.45,225697.0,35.1333,35.2225,35.1135,35.1333,225697.0
2025-03-13 11:10:00,35.45,35.46,35.38,35.45,149171.0,35.1333,35.1432,35.0639,35.1333,149171.0
2025-03-13 11:20:00,35.45,35.46,35.38,35.4,169597.0,35.1333,35.1432,35.0639,35.0838,169597.0
2025-03-13 11:30:00,35.4,35.44,35.38,35.39,203761.0,35.0838,35.1234,35.0639,35.0738,203761.0
2025-03-13 11:40:00,35.39,35.44,35.31,35.37,299140.0,35.0738,35.1234,34.9946,35.054,299140.0
2025-03-13 11:50:00,35.38,35.39,35.31,35.37,239204.0,35.0639,35.0738,34.9946,35.054,239204.0
2025-03-13 12:00:00,35.37,35.4,35.32,35.39,311462.0,35.054,35.0838,35.0045,35.0738,311462.0
2025-03-13 12:10:00,35.4,35.42,35.28,35.32,1337844.0,35.0838,35.1036,34.9648,35.0045,1337844.0
2025-03-13 12:20:00,35.33,35.33,35.17,35.18,530135.0,35.0144,35.0144,34.8558,34.8657,530135.0
2025-03-13 12:30:00,35.18,35.26,35.1,35.23,1132992.0,34.8657,34.945,34.7864,34.9153,1132992.0
2025-03-13 12:40:00,35.22,35.25,35.03,35.07,540679.0,34.9054,34.9351,34.7171,34.7567,540679.0
2025-03-13 12:50:00,35.07,35.15,35.04,35.15,406687.0,34.7567,34.836,34.727,34.836,406687.0
2025-03-13 13:00:00,35.15,35.16,35.02,35.02,251159.0,34.836,34.8459,34.7072,34.7072,251159.0
2025-03-13 13:10:00,35.02,35.03,34.94,34.97,360677.0,34.7072,34.7171,34.6279,34.6576,360677.0
2025-03-13 13:20:00,34.97,35.0,34.89,34.9,649546.0,34.6576,34.6873,34.5783,34.5882,649546.0
2025-03-13 13:30:00,34.9,34.9,34.75,34.83,1967938.0,34.5882,34.5882,34.4396,34.5188,1967938.0
2025-03-13 13:40:00,34.83,34.85,34.72,34.73,396616.0,34.5188,34.5387,34.4098,34.4197,396616.0
2025-03-13 13:50:00,34.73,34.74,34.66,34.69,501125.0,34.4197,34.4297,34.3504,34.3801,501125.0
2025-03-13 14:00:00,34.69,34.79,34.67,34.75,903417.0,34.3801,34.4792,34.3603,34.4396,903417.0
2025-03-13 14:10:00,34.75,34.86,34.74,34.8,603047.0,34.4396,34.5486,34.4297,34.4891,603047.0
2025-03-13 14:20:00,34.8,34.84,34.75,34.83,1449598.0,34.4891,34.5288,34.4396,34.5188,1449598.0
2025-03-13 14:30:00,34.83,34.84,34.77,34.84,474861.0,34.5188,34.5288,34.4594,34.5288,474861.0
2025-03-13 14:40:00,34.84,34.93,34.83,34.93,219768.0,34.5288,34.618,34.5188,34.618,219768.0
2025-03-13 14:50:00,34.93,34.99,34.87,34.95,818415.0,34.618,34.6774,34.5585,34.6378,818415.0
2025-03-13 15:00:00,34.94,34.96,34.85,34.87,1274933.0,34.6279,34.6477,34.5387,34.5585,1274933.0
2025-03-13 15:10:00,34.86,34.91,34.84,34.87,318914.0,34.5486,34.5981,34.5288,34.5585,318914.0
2025-03-13 15:20:00,34.88,34.88,34.82,34.86,405450.0,34.5684,34.5684,34.5089,34.5486,405450.0
2025-03-13 15:30:00,34.86,34.87,34.79,34.8,486624.0,34.5486,34.5585,34.4792,34.4891,486624.0
2025-03-13 15:40:00,34.79,34.86,34.75,34.84,1992628.0,34.4792,34.5486,34.4396,34.5288,1992628.0
2025-03-13 15:50:00,34.84,34.84,34.69,34.72,2435590.0,34.5288,34.5288,34.3801,34.4098,2435590.0
2025-03-14 09:30:00,35.12,35.16,34.73,34.8,1172772.0,34.8063,34.8459,34.4197,34.4891,1172772.0
2025-03-14 09:40:00,34.8,35.01,34.79,34.89,584916.0,34.4891,34.6972,34.4792,34.5783,584916.0
2025-03-14 09:50:00,34.9,34.92,34.76,34.86,597177.0,34.5882,34.608,34.4495,34.5486,597177.0
2025-03-14 10:00:00,34.86,35.17,34.65,35.16,1843664.0,34.5486,34.8558,34.3405,34.8459,1843664.0
2025-03-14 10:10:00,35.16,35.25,35.1,35.12,690333.0,34.8459,34.9351,34.7864,34.8063,690333.0
2025-03-14 10:20:00,35.12,35.27,35.11,35.19,569233.0,34.8063,34.9549,34.7963,34.8756,569233.0
2025-03-14 10:30:00,35.19,35.35,35.16,35.34,273707.0,34.8756,35.0342,34.8459,35.0243,273707.0
2025-03-14 10:40:00,35.34,35.34,35.23,35.23,234762.0,35.0243,35.0243,34.9153,34.9153,234762.0
2025-03-14 10:50:00,35.24,35.34,35.21,35.31,409649.0,34.9252,35.0243,34.8955,34.9946,409649.0
2025-03-14 11:00:00,35.31,35.47,35.29,35.44,296552.0,34.9946,35.1531,34.9747,35.1234,296552.0
2025-03-14 11:10:00,35.45,35.5,35.38,35.43,1253701.0,35.1333,35.1829,35.0639,35.1135,1253701.0
2025-03-14 11:20:00,35.43,35.48,35.4,35.47,171290.0,35.1135,35.163,35.0838,35.1531,171290.0
2025-03-14 11:30:00,35.47,35.5,35.29,35.31,269081.0,35.1531,35.1829,34.9747,34.9946,269081.0
2025-03-14 11:40:00,35.31,35.37,35.26,35.37,245515.0,34.9946,35.054,34.945,35.054,245515.0
2025-03-14 11:50:00,35.37,35.46,35.33,35.45,169947.0,35.054,35.1432,35.0144,35.1333,169947.0
2025-03-14 12:00:00,35.46,35.5,35.43,35.49,156287.0,35.1432,35.1829,35.1135,35.173,156287.0
2025-03-14 12:10:00,35.48,35.5,35.42,35.43,179963.0,35.163,35.1829,35.1036,35.1135,179963.0
2025-03-14 12:20:00,35.43,35.46,35.38,35.41,191671.0,35.1135,35.1432,35.0639,35.0937,191671.0
2025-03-14 12:30:00,35.41,35.47,35.4,35.41,205800.0,35.0937,35.1531,35.0838,35.0937,205800.0
2025-03-14 12:40:00,35.41,35.43,35.39,35.42,151479.0,35.0937,35.1135,35.0738,35.1036,151479.0
2025-03-14 12:50:00,35.42,35.46,35.38,35.41,196194.0,35.1036,35.1432,35.0639,35.0937,196194.0
2025-03-14 13:00:00,35.4,35.51,35.38,35.45,275052.0,35.0838,35.1928,35.0639,35.1333,275052.0
2025-03-14 13:10:00,35.45,35.45,35.34,35.37,194239.0,35.1333,35.1333,35.0243,35.054,194239.0
2025-03-14 13:20:00,35.36,35.41,35.34,35.34,424108.0,35.0441,35.0937,35.0243,35.0243,424108.0
2025-03-14 13:30:00,35.34,35.36,35.31,35.34,326978.0,35.0243,35.0441,34.9946,35.0243,326978.0
2025-03-14 13:40:00,35.35,35.35,35.24,35.33,1312893.0,35.0342,35.0342,34.9252,35.0144,1312893.0
2025-03-14 13:50:00,35.34,35.43,35.33,35.35,171523.0,35.0243,35.1135,35.0144,35.0342,171523.0
2025-03-14 14:00:00,35.35,35.44,35.34,35.41,183241.0,35.0342,35.1234,35.0243,35.0937,183241.0
2025-03-14 14:10:00,35.41,35.43,35.37,35.39,202944.0,35.0937,35.1135,35.054,35.0738,202944.0
2025-03-14 14:20:00,35.39,35.42,35.37,35.4,178825.0,35.0738,35.1036,35.054,35.0838,178825.0
2025-03-14 14:30:00,35.4,35.47,35.39,35.47,230582.0,35.0838,35.1531,35.0738,35.1531,230582.0
2025-03-14 14:40:00,35.47,35.48,35.44,35.47,237889.0,35.1531,35.163,35.1234,35.1531,237889.0
2025-03-14 14:50:00,35.47,35.47,35.38,35.42,284301.0,35.1531,35.1531,35.0639,35.1036,284301.0
2025-03-14 15:00:00,35.42,35.47,35.41,35.47,185603.0,35.1036,35.1531,35.0937,35.1531,185603.0
2025-03-14 15:10:00,35.46,35.53,35.43,35.51,232988.0,35.1432,35.2126,35.1135,35.1928,232988.0
2025-03-14 15:20:00,35.52,35.56,35.51,35.52,247209.0,35.2027,35.2423,35.1928,35.2027,247209.0
2025-03-14 15:30:00,35.52,35.55,35.5,35.52,362401.0,35.2027,35.2324,35.1829,35.2027,362401.0
2025-03-14 15:40:00,35.52,35.53,35.46,35.47,473338.0,35.2027,35.2126,35.1432,35.1531,473338.0
2025-03-14 15:50:00,35.47,35.59,35.4,35.41,2266838.0,35.1531,35.2721,35.0838,35.0937,2266838.0
2025-03-17 09:30:00,35.43,35.7,35.34,35.58,618485.0,35.1135,35.3811,35.0243,35.2621,618485.0
2025-03-17 09:40:00,35.58,35.75,35.54,35.69,290588.0,35.2621,35.4306,35.2225,35.3712,290588.0
2025-03-17 09:50:00,35.68,35.68,35.54,35.57,244683.0,35.3613,35.3613,35.2225,35.2522,244683.0
2025-03-17 10:00:00,35.56,35.66,35.53,35.66,324564.0,35.2423,35.3414,35.2126,35.3414,324564.0
2025-03-17 10:10:00,35.66,35.7,35.6,35.65,254549.0,35.3414,35.3811,35.282,35.3315,254549.0
2025-03-17 10:20:00,35.66,35.72,35.64,35.67,248589.0,35.3414,35.4009,35.3216,35.3513,248589.0
2025-03-17 10:30:00,35.67,35.68,35.58,35.63,316551.0,35.3513,35.3613,35.2621,35.3117,316551.0
2025-03-17 10:40:00,35.64,35.7,35.62,35.66,173362.0,35.3216,35.3811,35.3018,35.3414,173362.0
2025-03-17 10:50:00,35.67,35.75,35.64,35.7,225834.0,35.3513,35.4306,35.3216,35.3811,225834.0
2025-03-17 11:00:00,35.7,35.72,35.62,35.66,168527.0,35.3811,35.4009,35.3018,35.3414,168527.0
2025-03-17 11:10:00,35.66,35.69,35.62,35.68,128722.0,35.3414,35.3712,35.3018,35.3613,128722.0
2025-03-17 11:20:00,35.68,35.73,35.67,35.7,180188.0,35.3613,35.4108,35.3513,35.3811,180188.0
2025-03-17 11:30:00,35.7,35.71,35.61,35.62,223110.0,35.3811,35.391,35.2919,35.3018,223110.0
2025-03-17 11:40:00,35.63,35.67,35.61,35.66,142819.0,35.3117,35.3513,35.2919,35.3414,142819.0
2025-03-17 11:50:00,35.66,35.73,35.64,35.71,204326.0,35.3414,35.4108,35.3216,35.391,204326.0
2025-03-17 12:00:00,35.71,35.81,35.7,35.79,110424.0,35.391,35.4901,35.3811,35.4703,110424.0
2025-03-17 12:10:00,35.8,35.8,35.73,35.73,125893.0,35.4802,35.4802,35.4108,35.4108,125893.0
2025-03-17 12:20:00,35.73,35.78,35.72,35.75,135432.0,35.4108,35.4604,35.4009,35.4306,135432.0
2025-03-17 12:30:00,35.74,35.82,35.72,35.77,207695.0,35.4207,35.5,35.4009,35.4505,207695.0
2025-03-17 12:40:00,35.77,35.78,35.74,35.77,116692.0,35.4505,35.4604,35.4207,35.4505,116692.0
2025-03-17 12:50:00,35.77,35.8,35.77,35.77,165397.0,35.4505,35.4802,35.4505,35.4505,165397.0
2025-03-17 13:00:00,35.77,35.79,35.72,35.74,142361.0,35.4505,35.4703,35.4009,35.4207,142361.0
2025-03-17 13:10:00,35.73,35.77,35.72,35.74,110914.0,35.4108,35.4505,35.4009,35.4207,110914.0
2025-03-17 13:20:00,35.75,35.79,35.73,35.77,186238.0,35.4306,35.4703,35.4108,35.4505,186238.0
2025-03-17 13:30:00,35.77,35.82,35.76,35.78,177327.0,35.4505,35.5,35.4405,35.4604,177327.0
2025-03-17 13:40:00,35.79,35.81,35.73,35.76,151717.0,35.4703,35.4901,35.4108,35.4405,151717.0
2025-03-17 13:50:00,35.76,35.8,35.75,35.79,122576.0,35.4405,35.4802,35.4306,35.4703,122576.0
2025-03-17 14:00:00,35.79,35.86,35.78,35.83,208497.0,35.4703,35.5396,35.4604,35.5099,208497.0
2025-03-17 14:10:00,35.82,35.88,35.79,35.85,219934.0,35.5,35.5595,35.4703,35.5297,219934.0
2025-03-17 14:20:00,35.85,35.9,35.84,35.87,148823.0,35.5297,35.5793,35.5198,35.5496,148823.0
2025-03-17 14:30:00,35.87,35.88,35.84,35.87,160290.0,35.5496,35.5595,35.5198,35.5496,160290.0
2025-03-17 14:40:00,35.87,35.89,35.83,35.89,183004.0,35.5496,35.5694,35.5099,35.5694,183004.0
2025-03-17 14:50:00,35.89,35.92,35.86,35.87,159473.0,35.5694,35.5991,35.5396,35.5496,159473.0
2025-03-17 15:00:00,35.87,35.88,35.84,35.86,153447.0,35.5496,35.5595,35.5198,35.5396,153447.0
2025-03-17 15:10:00,35.86,35.86,35.81,35.83,226211.0,35.5396,35.5396,35.4901,35.5099,226211.0
2025-03-17 15:20:00,35.83,35.89,35.81,35.87,257871.0,35.5099,35.5694,35.4901,35.5496,257871.0
2025-03-17 15:30:00,35.88,35.88,35.82,35.84,305617.0,35.5595,35.5595,35.5,35.5198,305617.0
2025-03-17 15:40:00,35.84,35.88,35.81,35.84,304312.0,35.5198,35.5595,35.4901,35.5198,304312.0
2025-03-17 15:50:00,35.84,35.85,35.73,35.76,1878848.0,35.5198,35.5297,35.4108,35.4405,1878848.0
2025-03-18 09:30:00,35.82,35.86,35.6,35.63,496825.0,35.5,35.5396,35.282,35.3117,496825.0
2025-03-18 09:40:00,35.62,35.73,35.57,35.7,274932.0,35.3018,35.4108,35.2522,35.3811,274932.0
2025-03-18 09:50:00,35.7,35.74,35.63,35.7,235119.0,35.3811,35.4207,35.3117,35.3811,235119.0
2025-03-18 10:00:00,35.7,35.74,35.64,35.69,264917.0,35.3811,35.4207,35.3216,35.3712,264917.0
2025-03-18 10:10:00,35.69,35.72,35.64,35.71,227644.0,35.3712,35.4009,35.3216,35.391,227644.0
2025-03-18 10:20:00,35.71,35.78,35.7,35.73,177361.0,35.391,35.4604,35.3811,35.4108,177361.0
2025-03-18 10:30:00,35.73,35.77,35.72,35.77,222808.0,35.4108,35.4505,35.4009,35.4505,222808.0
2025-03-18 10:40:00,35.77,35.78,35.64,35.66,233236.0,35.4505,35.4604,35.3216,35.3414,233236.0
2025-03-18 10:50:00,35.66,35.72,35.66,35.66,155963.0,35.3414,35.4009,35.3414,35.3414,155963.0
2025-03-18 11:00:00,35.67,35.7,35.63,35.68,197121.0,35.3513,35.3811,35.3117,35.3613,197121.0
2025-03-18 11:10:00,35.68,35.71,35.65,35.68,171662.0,35.3613,35.391,35.3315,35.3613,171662.0
2025-03-18 11:20:00,35.68,35.72,35.64,35.68,183460.0,35.3613,35.4009,35.3216,35.3613,183460.0
2025-03-18 11:30:00,35.68,35.73,35.66,35.69,270401.0,35.3613,35.4108,35.3414,35.3712,270401.0
2025-03-18 11:40:00,35.69,35.74,35.67,35.69,180404.0,35.3712,35.4207,35.3513,35.3712,180404.0
2025-03-18 11:50:00,35.68,35.71,35.61,35.65,233831.0,35.3613,35.391,35.2919,35.3315,233831.0
2025-03-18 12:00:00,35.65,35.67,35.62,35.65,154170.0,35.3315,35.3513,35.3018,35.3315,154170.0
2025-03-18 12:10:00,35.65,35.76,35.64,35.73,417999.0,35.3315,35.4405,35.3216,35.4108,417999.0
2025-03-18 12:20:00,35.74,35.84,35.74,35.8,190219.0,35.4207,35.5198,35.4207,35.4802,190219.0
2025-03-18 12:30:00,35.8,35.84,35.78,35.82,158948.0,35.4802,35.5198,35.4604,35.5,158948.0
2025-03-18 12:40:00,35.82,35.83,35.74,35.76,159231.0,35.5,35.5099,35.4207,35.4405,159231.0
2025-03-18 12:50:00,35.77,35.77,35.68,35.7,176204.0,35.4505,35.4505,35.3613,35.3811,176204.0
2025-03-18 13:00:00,35.7,35.73,35.68,35.73,142852.0,35.3811,35.4108,35.3613,35.4108,142852.0
2025-03-18 13:10:00,35.73,35.78,35.69,35.72,271933.0,35.4108,35.4604,35.3712,35.4009,271933.0
2025-03-18 13:20:00,35.72,35.81,35.71,35.8,157889.0,35.4009,35.4901,35.391,35.4802,157889.0
2025-03-18 13:30:00,35.79,35.92,35.79,35.91,149237.0,35.4703,35.5991,35.4703,35.5892,149237.0
2025-03-18 13:40:00,35.9,35.94,35.88,35.91,112476.0,35.5793,35.6189,35.5595,35.5892,112476.0
2025-03-18 13:50:00,35.91,35.94,35.88,35.9,112424.0,35.5892,35.6189,35.5595,35.5793,112424.0
2025-03-18 14:00:00,35.9,35.95,35.89,35.93,152612.0,35.5793,35.6288,35.5694,35.609,152612.0
2025-03-18 14:10:00,35.93,35.97,35.92,35.96,127425.0,35.609,35.6487,35.5991,35.6388,127425.0
2025-03-18 14:20:00,35.97,36.05,35.95,36.0,222270.0,35.6487,35.728,35.6288,35.6784,222270.0
2025-03-18 14:30:00,36.0,36.02,35.96,35.98,146750.0,35.6784,35.6982,35.6388,35.6586,146750.0
2025-03-18 14:40:00,35.98,36.0,35.94,35.99,185053.0,35.6586,35.6784,35.6189,35.6685,185053.0
2025-03-18 14:50:00,35.99,36.02,35.95,35.98,250348.0,35.6685,35.6982,35.6288,35.6586,250348.0
2025-03-18 15:00:00,35.98,36.0,35.95,35.98,310815.0,35.6586,35.6784,35.6288,35.6586,310815.0
2025-03-18 15:10:00,35.98,36.0,35.93,35.95,271908.0,35.6586,35.6784,35.609,35.6288,271908.0
2025-03-18 15:20:00,35.95,36.01,35.94,36.0,251422.0,35.6288,35.6883,35.6189,35.6784,251422.0
2025-03-18 15:30:00,36.0,36.08,35.99,36.08,277932.0,35.6784,35.7577,35.6685,35.7577,277932.0
2025-03-18 15:40:00,36.08,36.13,36.01,36.04,496909.0,35.7577,35.8072,35.6883,35.718,496909.0
2025-03-18 15:50:00,36.05,36.06,35.99,36.02,1156771.0,35.728,35.7379,35.6685,35.6982,1156771.0
2025-03-19 09:30:00,36.05,36.13,35.99,36.09,393164.0,35.728,35.8072,35.6685,35.7676,393164.0
2025-03-19 09:40:00,36.09,36.13,36.05,36.09,188469.0,35.7676,35.8072,35.728,35.7676,188469.0
2025-03-19 09:50:00,36.09,36.12,36.04,36.09,157183.0,35.7676,35.7973,35.718,35.7676,157183.0
2025-03-19 10:00:00,36.09,36.09,35.96,36.03,331628.0,35.7676,35.7676,35.6388,35.7081,331628.0
2025-03-19 10:10:00,36.04,36.07,35.97,36.04,262766.0,35.718,35.7478,35.6487,35.718,262766.0
2025-03-19 10:20:00,36.04,36.16,36.03,36.13,220831.0,35.718,35.837,35.7081,35.8072,220831.0
2025-03-19 10:30:00,36.13,36.18,36.12,36.14,166626.0,35.8072,35.8568,35.7973,35.8171,166626.0
2025-03-19 10:40:00,36.14,36.17,36.09,36.09,165960.0,35.8171,35.8469,35.7676,35.7676,165960.0
2025-03-19 10:50:00,36.09,36.11,36.03,36.07,128075.0,35.7676,35.7874,35.7081,35.7478,128075.0
2025-03-19 11:00:00,36.08,36.11,36.05,36.1,185703.0,35.7577,35.7874,35.728,35.7775,185703.0
2025-03-19 11:10:00,36.1,36.17,36.08,36.09,107107.0,35.7775,35.8469,35.7577,35.7676,107107.0
2025-03-19 11:20:00,36.09,36.2,36.09,36.2,218379.0,35.7676,35.8766,35.7676,35.8766,218379.0
2025-03-19 11:30:00,36.2,36.21,36.13,36.16,158340.0,35.8766,35.8865,35.8072,35.837,158340.0
2025-03-19 11:40:00,36.16,36.18,36.11,36.16,155469.0,35.837,35.8568,35.7874,35.837,155469.0
2025-03-19 11:50:00,36.16,36.2,36.13,36.15,133715.0,35.837,35.8766,35.8072,35.8271,133715.0
2025-03-19 12:00:00,36.15,36.16,36.1,36.13,166670.0,35.8271,35.837,35.7775,35.8072,166670.0
2025-03-19 12:10:00,36.12,36.15,36.06,36.09,163469.0,35.7973,35.8271,35.7379,35.7676,163469.0
2025-03-19 12:20:00,36.08,36.09,35.98,36.01,211353.0,35.7577,35.7676,35.6586,35.6883,211353.0
2025-03-19 12:30:00,36.01,36.01,35.94,35.95,138529.0,35.6883,35.6883,35.6189,35.6288,138529.0
2025-03-19 12:40:00,35.95,36.0,35.94,35.98,150678.0,35.6288,35.6784,35.6189,35.6586,150678.0
2025-03-19 12:50:00,35.97,36.02,35.97,36.02,167255.0,35.6487,35.6982,35.6487,35.6982,167255.0
2025-03-19 13:00:00,36.02,36.04,35.98,36.0,157574.0,35.6982,35.718,35.6586,35.6784,157574.0
2025-03-19 13:10:00,36.0,36.04,35.98,36.02,271304.0,35.6784,35.718,35.6586,35.6982,271304.0
2025-03-19 13:20:00,36.02,36.03,35.93,35.98,182873.0,35.6982,35.7081,35.609,35.6586,182873.0
2025-03-19 13:30:00,35.97,36.05,35.96,36.05,224355.0,35.6487,35.728,35.6388,35.728,224355.0
2025-03-19 13:40:00,36.05,36.05,35.97,35.98,132825.0,35.728,35.728,35.6487,35.6586,132825.0
2025-03-19 13:50:00,35.98,36.06,35.98,36.02,212544.0,35.6586,35.7379,35.6586,35.6982,212544.0
2025-03-19 14:00:00,36.02,36.09,35.97,36.05,366299.0,35.6982,35.7676,35.6487,35.728,366299.0
2025-03-19 14:10:00,36.06,36.14,36.06,36.12,170160.0,35.7379,35.8171,35.7379,35.7973,170160.0
2025-03-19 14:20:00,36.13,36.15,36.07,36.07,273035.0,35.8072,35.8271,35.7478,35.7478,273035.0
2025-03-19 14:30:00,36.08,36.13,36.02,36.08,620578.0,35.7577,35.8072,35.6982,35.7577,620578.0
2025-03-19 14:40:00,36.08,36.2,36.07,36.12,278115.0,35.7577,35.8766,35.7478,35.7973,278115.0
2025-03-19 14:50:00,36.12,36.21,36.11,36.18,262124.0,35.7973,35.8865,35.7874,35.8568,262124.0
2025-03-19 15:00:00,36.19,36.22,36.16,36.2,341760.0,35.8667,35.8964,35.837,35.8766,341760.0
2025-03-19 15:10:00,36.21,36.22,36.12,36.14,302646.0,35.8865,35.8964,35.7973,35.8171,302646.0
2025-03-19 15:20:00,36.15,36.16,36.08,36.11,245594.0,35.8271,35.837,35.7577,35.7874,245594.0
2025-03-19 15:30:00,36.11,36.16,36.09,36.12,309930.0,35.7874,35.837,35.7676,35.7973,309930.0
2025-03-19 15:40:00,36.11,36.15,36.08,36.08,420442.0,35.7874,35.8271,35.7577,35.7577,420442.0
2025-03-19 15:50:00,36.09,36.1,36.0,36.08,1377321.0,35.7676,35.7775,35.6784,35.7577,1377321.0
2025-03-20 09:30:00,35.95,36.08,35.86,35.97,485245.0,35.6288,35.7577,35.5396,35.6487,485245.0
2025-03-20 09:40:00,35.96,36.08,35.95,36.02,151879.0,35.6388,35.7577,35.6288,35.6982,151879.0
2025-03-20 09:50:00,36.02,36.22,35.98,36.19,206739.0,35.6982,35.8964,35.6586,35.8667,206739.0
2025-03-20 10:00:00,36.19,36.29,36.16,36.28,298455.0,35.8667,35.9658,35.837,35.9559,298455.0
2025-03-20 10:10:00,36.27,36.39,36.26,36.38,269007.0,35.946,36.0649,35.9361,36.055,269007.0
2025-03-20 10:20:00,36.38,36.46,36.34,36.43,233521.0,36.055,36.1343,36.0154,36.1046,233521.0
2025-03-20 10:30:00,36.43,36.46,36.37,36.41,254047.0,36.1046,36.1343,36.0451,36.0847,254047.0
2025-03-20 10:40:00,36.41,36.5,36.39,36.48,259262.0,36.0847,36.1739,36.0649,36.1541,259262.0
2025-03-20 10:50:00,36.47,36.59,36.46,36.57,466453.0,36.1442,36.2631,36.1343,36.2433,466453.0
2025-03-20 11:00:00,36.57,36.57,36.49,36.56,216575.0,36.2433,36.2433,36.164,36.2334,216575.0
2025-03-20 11:10:00,36.56,36.57,36.49,36.54,254170.0,36.2334,36.2433,36.164,36.2136,254170.0
2025-03-20 11:20:00,36.54,36.57,36.51,36.55,180024.0,36.2136,36.2433,36.1838,36.2235,180024.0
2025-03-20 11:30:00,36.54,36.6,36.49,36.59,213100.0,36.2136,36.273,36.164,36.2631,213100.0
2025-03-20 11:40:00,36.59,36.64,36.58,36.61,193340.0,36.2631,36.3127,36.2532,36.2829,193340.0
2025-03-20 11:50:00,36.6,36.68,36.6,36.63,169420.0,36.273,36.3523,36.273,36.3028,169420.0
2025-03-20 12:00:00,36.63,36.69,36.62,36.65,261071.0,36.3028,36.3622,36.2929,36.3226,261071.0
2025-03-20 12:10:00,36.65,36.67,36.6,36.64,113199.0,36.3226,36.3424,36.273,36.3127,113199.0
2025-03-20 12:20:00,36.64,36.64,36.51,36.52,266802.0,36.3127,36.3127,36.1838,36.1938,266802.0
2025-03-20 12:30:00,36.52,36.54,36.47,36.49,133379.0,36.1938,36.2136,36.1442,36.164,133379.0
2025-03-20 12:40:00,36.5,36.51,36.47,36.48,114664.0,36.1739,36.1838,36.1442,36.1541,114664.0
2025-03-20 12:50:00,36.48,36.5,36.45,36.45,106377.0,36.1541,36.1739,36.1244,36.1244,106377.0
2025-03-20 13:00:00,36.46,36.53,36.45,36.52,102252.0,36.1343,36.2037,36.1244,36.1938,102252.0
2025-03-20 13:10:00,36.52,36.53,36.46,36.47,161306.0,36.1938,36.2037,36.1343,36.1442,161306.0
2025-03-20 13:20:00,36.47,36.48,36.35,36.38,110823.0,36.1442,36.1541,36.0253,36.055,110823.0
2025-03-20 13:30:00,36.39,36.47,36.38,36.45,197505.0,36.0649,36.1442,36.055,36.1244,197505.0
2025-03-20 13:40:00,36.45,36.52,36.44,36.46,161474.0,36.1244,36.1938,36.1145,36.1343,161474.0
2025-03-20 13:50:00,36.47,36.48,36.37,36.41,170283.0,36.1442,36.1541,36.0451,36.0847,170283.0
2025-03-20 14:00:00,36.41,36.43,36.37,36.4,132080.0,36.0847,36.1046,36.0451,36.0748,132080.0
2025-03-20 14:10:00,36.4,36.46,36.39,36.45,196760.0,36.0748,36.1343,36.0649,36.1244,196760.0
2025-03-20 14:20:00,36.45,36.45,36.4,36.41,129321.0,36.1244,36.1244,36.0748,36.0847,129321.0
2025-03-20 14:30:00,36.41,36.47,36.38,36.45,142345.0,36.0847,36.1442,36.055,36.1244,142345.0
2025-03-20 14:40:00,36.45,36.47,36.43,36.46,160513.0,36.1244,36.1442,36.1046,36.1343,160513.0
2025-03-20 14:50:00,36.46,36.55,36.44,36.47,134376.0,36.1343,36.2235,36.1145,36.1442,134376.0
2025-03-20 15:00:00,36.46,36.51,36.45,36.45,176058.0,36.1343,36.1838,36.1244,36.1244,176058.0
2025-03-20 15:10:00,36.45,36.49,36.45,36.47,158029.0,36.1244,36.164,36.1244,36.1442,158029.0
2025-03-20 15:20:00,36.47,36.53,36.44,36.45,296112.0,36.1442,36.2037,36.1145,36.1244,296112.0
2025-03-20 15:30:00,36.45,36.47,36.41,36.45,310785.0,36.1244,36.1442,36.0847,36.1244,310785.0
2025-03-20 15:40:00,36.45,36.47,36.42,36.45,694257.0,36.1244,36.1442,36.0946,36.1244,694257.0
2025-03-20 15:50:00,36.45,36.68,36.3,36.5,1778102.0,36.1244,36.3523,35.9757,36.1739,1778102.0
2025-03-21 09:30:00,36.21,36.32,36.08,36.26,4345718.0,35.8865,35.9955,35.7577,35.9361,4345718.0
2025-03-21 09:40:00,36.27,36.38,36.23,36.27,373155.0,35.946,36.055,35.9063,35.946,373155.0
2025-03-21 09:50:00,36.26,36.34,36.22,36.34,363340.0,35.9361,36.0154,35.8964,36.0154,363340.0
2025-03-21 10:00:00,36.34,36.36,36.21,36.23,318423.0,36.0154,36.0352,35.8865,35.9063,318423.0
2025-03-21 10:10:00,36.23,36.37,36.18,36.35,346310.0,35.9063,36.0451,35.8568,36.0253,346310.0
2025-03-21 10:20:00,36.35,36.43,36.3,36.4,199568.0,36.0253,36.1046,35.9757,36.0748,199568.0
2025-03-21 10:30:00,36.39,36.4,36.34,36.37,264638.0,36.0649,36.0748,36.0154,36.0451,264638.0
2025-03-21 10:40:00,36.37,36.44,36.35,36.44,271728.0,36.0451,36.1145,36.0253,36.1145,271728.0
2025-03-21 10:50:00,36.44,36.51,36.43,36.5,168293.0,36.1145,36.1838,36.1046,36.1739,168293.0
2025-03-21 11:00:00,36.5,36.52,36.43,36.45,150660.0,36.1739,36.1938,36.1046,36.1244,150660.0
2025-03-21 11:10:00,36.45,36.46,36.36,36.37,138866.0,36.1244,36.1343,36.0352,36.0451,138866.0
2025-03-21 11:20:00,36.37,36.41,36.27,36.3,268436.0,36.0451,36.0847,35.946,35.9757,268436.0
2025-03-21 11:30:00,36.3,36.34,36.28,36.31,170796.0,35.9757,36.0154,35.9559,35.9856,170796.0
2025-03-21 11:40:00,36.31,36.32,36.24,36.27,123059.0,35.9856,35.9955,35.9163,35.946,123059.0
2025-03-21 11:50:00,36.27,36.37,36.26,36.37,164038.0,35.946,36.0451,35.9361,36.0451,164038.0
2025-03-21 12:00:00,36.37,36.47,36.34,36.46,220531.0,36.0451,36.1442,36.0154,36.1343,220531.0
2025-03-21 12:10:00,36.46,36.53,36.45,36.52,188880.0,36.1343,36.2037,36.1244,36.1938,188880.0
2025-03-21 12:20:00,36.52,36.54,36.49,36.51,175129.0,36.1938,36.2136,36.164,36.1838,175129.0
2025-03-21 12:30:00,36.51,36.52,36.44,36.48,133684.0,36.1838,36.1938,36.1145,36.1541,133684.0
2025-03-21 12:40:00,36.48,36.5,36.43,36.46,192503.0,36.1541,36.1739,36.1046,36.1343,192503.0
2025-03-21 12:50:00,36.47,36.48,36.42,36.45,117000.0,36.1442,36.1541,36.0946,36.1244,117000.0
2025-03-21 13:00:00,36.45,36.47,36.42,36.45,82201.0,36.1244,36.1442,36.0946,36.1244,82201.0
2025-03-21 13:10:00,36.45,36.46,36.41,36.41,104648.0,36.1244,36.1343,36.0847,36.0847,104648.0
2025-03-21 13:20:00,36.41,36.43,36.38,36.41,217076.0,36.0847,36.1046,36.055,36.0847,217076.0
2025-03-21 13:30:00,36.42,36.43,36.35,36.43,120691.0,36.0946,36.1046,36.0253,36.1046,120691.0
2025-03-21 13:40:00,36.42,36.5,36.42,36.5,141462.0,36.0946,36.1739,36.0946,36.1739,141462.0
2025-03-21 13:50:00,36.5,36.56,36.49,36.52,127165.0,36.1739,36.2334,36.164,36.1938,127165.0
2025-03-21 14:00:00,36.52,36.56,36.49,36.52,99669.0,36.1938,36.2334,36.164,36.1938,99669.0
2025-03-21 14:10:00,36.52,36.52,36.47,36.51,109717.0,36.1938,36.1938,36.1442,36.1838,109717.0
2025-03-21 14:20:00,36.51,36.53,36.44,36.45,116283.0,36.1838,36.2037,36.1145,36.1244,116283.0
2025-03-21 14:30:00,36.45,36.52,36.45,36.49,180627.0,36.1244,36.1938,36.1244,36.164,180627.0
2025-03-21 14:40:00,36.49,36.5,36.39,36.42,256236.0,36.164,36.1739,36.0649,36.0946,256236.0
2025-03-21 14:50:00,36.42,36.43,36.36,36.4,256573.0,36.0946,36.1046,36.0352,36.0748,256573.0
2025-03-21 15:00:00,36.4,36.41,36.35,36.37,209267.0,36.0748,36.0847,36.0253,36.0451,209267.0
2025-03-21 15:10:00,36.37,36.4,36.33,36.4,219280.0,36.0451,36.0748,36.0054,36.0748,219280.0
2025-03-21 15:20:00,36.39,36.44,36.37,36.41,227543.0,36.0649,36.1145,36.0451,36.0847,227543.0
2025-03-21 15:30:00,36.41,36.48,36.41,36.48,350863.0,36.0847,36.1541,36.0847,36.1541,350863.0
2025-03-21 15:40:00,36.48,36.48,36.36,36.39,438991.0,36.1541,36.1541,36.0352,36.0649,438991.0
2025-03-21 15:50:00,36.4,36.88,36.39,36.76,7025894.0,36.0748,36.5505,36.0649,36.4316,7025894.0
2025-03-24 09:30:00,36.79,36.87,36.48,36.54,826918.0,36.4613,36.5406,36.1541,36.2136,826918.0
2025-03-24 09:40:00,36.55,36.69,36.54,36.66,491861.0,36.2235,36.3622,36.2136,36.3325,491861.0
2025-03-24 09:50:00,36.66,36.75,36.58,36.72,305534.0,36.3325,36.4217,36.2532,36.392,305534.0
2025-03-24 10:00:00,36.72,36.88,36.72,36.84,259051.0,36.392,36.5505,36.392,36.5109,259051.0
2025-03-24 10:10:00,36.84,36.88,36.75,36.77,306216.0,36.5109,36.5505,36.4217,36.4415,306216.0
2025-03-24 10:20:00,36.77,36.79,36.69,36.73,326348.0,36.4415,36.4613,36.3622,36.4019,326348.0
2025-03-24 10:30:00,36.73,36.78,36.7,36.72,194789.0,36.4019,36.4514,36.3721,36.392,194789.0
2025-03-24 10:40:00,36.72,36.8,36.69,36.77,246047.0,36.392,36.4713,36.3622,36.4415,246047.0
2025-03-24 10:50:00,36.77,36.84,36.76,36.83,199400.0,36.4415,36.5109,36.4316,36.501,199400.0
2025-03-24 11:00:00,36.82,36.83,36.74,36.75,161823.0,36.4911,36.501,36.4118,36.4217,161823.0
2025-03-24 11:10:00,36.76,36.77,36.68,36.7,185053.0,36.4316,36.4415,36.3523,36.3721,185053.0
2025-03-24 11:20:00,36.7,36.76,36.69,36.75,195630.0,36.3721,36.4316,36.3622,36.4217,195630.0
2025-03-24 11:30:00,36.75,36.77,36.73,36.74,202028.0,36.4217,36.4415,36.4019,36.4118,202028.0
2025-03-24 11:40:00,36.74,36.83,36.73,36.77,175222.0,36.4118,36.501,36.4019,36.4415,175222.0
2025-03-24 11:50:00,36.77,36.81,36.77,36.8,147535.0,36.4415,36.4812,36.4415,36.4713,147535.0
2025-03-24 12:00:00,36.79,36.81,36.73,36.79,179455.0,36.4613,36.4812,36.4019,36.4613,179455.0
2025-03-24 12:10:00,36.8,36.81,36.76,36.77,166685.0,36.4713,36.4812,36.4316,36.4415,166685.0
2025-03-24 12:20:00,36.77,36.78,36.64,36.65,145273.0,36.4415,36.4514,36.3127,36.3226,145273.0
2025-03-24 12:30:00,36.65,36.71,36.63,36.7,165877.0,36.3226,36.3821,36.3028,36.3721,165877.0
2025-03-24 12:40:00,36.7,36.71,36.67,36.69,210997.0,36.3721,36.3821,36.3424,36.3622,210997.0
2025-03-24 12:50:00,36.69,36.73,36.68,36.72,175342.0,36.3622,36.4019,36.3523,36.392,175342.0
2025-03-24 13:00:00,36.72,36.76,36.7,36.7,165361.0,36.392,36.4316,36.3721,36.3721,165361.0
2025-03-24 13:10:00,36.69,36.7,36.67,36.68,86841.0,36.3622,36.3721,36.3424,36.3523,86841.0
2025-03-24 13:20:00,36.67,36.71,36.65,36.71,165340.0,36.3424,36.3821,36.3226,36.3821,165340.0
2025-03-24 13:30:00,36.71,36.75,36.69,36.73,192124.0,36.3821,36.4217,36.3622,36.4019,192124.0
2025-03-24 13:40:00,36.72,36.74,36.7,36.73,175451.0,36.392,36.4118,36.3721,36.4019,175451.0
2025-03-24 13:50:00,36.74,36.78,36.73,36.77,159623.0,36.4118,36.4514,36.4019,36.4415,159623.0
2025-03-24 14:00:00,36.77,36.77,36.69,36.7,183034.0,36.4415,36.4415,36.3622,36.3721,183034.0
2025-03-24 14:10:00,36.7,36.71,36.65,36.66,176042.0,36.3721,36.3821,36.3226,36.3325,176042.0
2025-03-24 14:20:00,36.66,36.7,36.65,36.66,152552.0,36.3325,36.3721,36.3226,36.3325,152552.0
2025-03-24 14:30:00,36.66,36.72,36.64,36.7,184538.0,36.3325,36.392,36.3127,36.3721,184538.0
2025-03-24 14:40:00,36.7,36.77,36.69,36.76,216674.0,36.3721,36.4415,36.3622,36.4316,216674.0
2025-03-24 14:50:00,36.75,36.76,36.7,36.7,234107.0,36.4217,36.4316,36.3721,36.3721,234107.0
2025-03-24 15:00:00,36.7,36.7,36.64,36.66,195515.0,36.3721,36.3721,36.3127,36.3325,195515.0
2025-03-24 15:10:00,36.66,36.67,36.6,36.63,490235.0,36.3325,36.3424,36.273,36.3028,490235.0
2025-03-24 15:20:00,36.63,36.64,36.56,36.59,258261.0,36.3028,36.3127,36.2334,36.2631,258261.0
2025-03-24 15:30:00,36.59,36.65,36.58,36.63,306582.0,36.2631,36.3226,36.2532,36.3028,306582.0
2025-03-24 15:40:00,36.63,36.65,36.62,36.64,321434.0,36.3028,36.3226,36.2929,36.3127,321434.0
2025-03-24 15:50:00,36.64,36.68,36.54,36.57,2320889.0,36.3127,36.3523,36.2136,36.2433,2320889.0
2025-03-25 09:30:00,36.47,36.52,36.03,36.05,1083966.0,36.1442,36.1938,35.7081,35.728,1083966.0
2025-03-25 09:40:00,36.05,36.36,35.92,36.34,1217932.0,35.728,36.0352,35.5991,36.0154,1217932.0
2025-03-25 09:50:00,36.34,36.46,36.3,36.39,407967.0,36.0154,36.1343,35.9757,36.0649,407967.0
2025-03-25 10:00:00,36.39,36.5,36.37,36.4,447054.0,36.0649,36.1739,36.0451,36.0748,447054.0
2025-03-25 10:10:00,36.4,36.53,36.35,36.51,346659.0,36.0748,36.2037,36.0253,36.1838,346659.0
2025-03-25 10:20:00,36.51,36.62,36.49,36.61,208673.0,36.1838,36.2929,36.164,36.2829,208673.0
2025-03-25 10:30:00,36.61,36.67,36.59,36.66,205793.0,36.2829,36.3424,36.2631,36.3325,205793.0
2025-03-25 10:40:00,36.66,36.72,36.63,36.72,196757.0,36.3325,36.392,36.3028,36.392,196757.0
2025-03-25 10:50:00,36.72,36.8,36.71,36.77,190949.0,36.392,36.4713,36.3821,36.4415,190949.0
2025-03-25 11:00:00,36.77,36.79,36.72,36.74,213264.0,36.4415,36.4613,36.392,36.4118,213264.0
2025-03-25 11:10:00,36.74,36.76,36.7,36.72,208802.0,36.4118,36.4316,36.3721,36.392,208802.0
2025-03-25 11:20:00,36.72,36.75,36.68,36.75,168438.0,36.392,36.4217,36.3523,36.4217,168438.0
2025-03-25 11:30:00,36.75,36.81,36.71,36.76,283485.0,36.4217,36.4812,36.3821,36.4316,283485.0
2025-03-25 11:40:00,36.76,36.82,36.74,36.8,247137.0,36.4316,36.4911,36.4118,36.4713,247137.0
2025-03-25 11:50:00,36.8,36.82,36.76,36.8,167462.0,36.4713,36.4911,36.4316,36.4713,167462.0
2025-03-25 12:00:00,36.8,36.84,36.79,36.83,214478.0,36.4713,36.5109,36.4613,36.501,214478.0
2025-03-25 12:10:00,36.82,36.85,36.79,36.82,280484.0,36.4911,36.5208,36.4613,36.4911,280484.0
2025-03-25 12:20:00,36.82,36.86,36.8,36.81,204526.0,36.4911,36.5307,36.4713,36.4812,204526.0
2025-03-25 12:30:00,36.82,36.82,36.78,36.81,209220.0,36.4911,36.4911,36.4514,36.4812,209220.0
2025-03-25 12:40:00,36.82,36.89,36.81,36.83,333601.0,36.4911,36.5604,36.4812,36.501,333601.0
2025-03-25 12:50:00,36.82,36.83,36.77,36.77,198417.0,36.4911,36.501,36.4415,36.4415,198417.0
2025-03-25 13:00:00,36.77,36.85,36.77,36.84,192270.0,36.4415,36.5208,36.4415,36.5109,192270.0
2025-03-25 13:10:00,36.84,36.86,36.82,36.86,187271.0,36.5109,36.5307,36.4911,36.5307,187271.0
2025-03-25 13:20:00,36.86,36.88,36.84,36.88,167336.0,36.5307,36.5505,36.5109,36.5505,167336.0
2025-03-25 13:30:00,36.88,36.9,36.84,36.88,178821.0,36.5505,36.5704,36.5109,36.5505,178821.0
2025-03-25 13:40:00,36.88,36.92,36.87,36.91,148907.0,36.5505,36.5902,36.5406,36.5803,148907.0
2025-03-25 13:50:00,36.91,36.92,36.87,36.87,139768.0,36.5803,36.5902,36.5406,36.5406,139768.0
2025-03-25 14:00:00,36.87,36.88,36.81,36.87,161438.0,36.5406,36.5505,36.4812,36.5406,161438.0
2025-03-25 14:10:00,36.87,36.88,36.76,36.8,275774.0,36.5406,36.5505,36.4316,36.4713,275774.0
2025-03-25 14:20:00,36.81,36.83,36.73,36.75,265458.0,36.4812,36.501,36.4019,36.4217,265458.0
2025-03-25 14:30:00,36.75,36.79,36.73,36.77,169948.0,36.4217,36.4613,36.4019,36.4415,169948.0
2025-03-25 14:40:00,36.77,36.78,36.74,36.75,185755.0,36.4415,36.4514,36.4118,36.4217,185755.0
2025-03-25 14:50:00,36.75,36.75,36.65,36.7,278684.0,36.4217,36.4217,36.3226,36.3721,278684.0
2025-03-25 15:00:00,36.7,36.79,36.69,36.77,204224.0,36.3721,36.4613,36.3622,36.4415,204224.0
2025-03-25 15:10:00,36.78,36.82,36.77,36.8,261503.0,36.4514,36.4911,36.4415,36.4713,261503.0
2025-03-25 15:20:00,36.8,36.84,36.79,36.84,305145.0,36.4713,36.5109,36.4613,36.5109,305145.0
2025-03-25 15:30:00,36.84,36.85,36.75,36.81,284562.0,36.5109,36.5208,36.4217,36.4812,284562.0
2025-03-25 15:40:00,36.81,36.88,36.81,36.87,311465.0,36.4812,36.5505,36.4812,36.5406,311465.0
2025-03-25 15:50:00,36.86,36.95,36.85,36.94,2322488.0,36.5307,36.6199,36.5208,36.61,2322488.0
2025-03-26 09:30:00,37.0,37.12,36.86,37.08,550329.0,36.6695,36.7884,36.5307,36.7487,550329.0
2025-03-26 09:40:00,37.09,37.37,37.08,37.36,460265.0,36.7587,37.0362,36.7487,37.0262,460265.0
2025-03-26 09:50:00,37.36,37.52,37.35,37.52,309059.0,37.0262,37.1848,37.0163,37.1848,309059.0
2025-03-26 10:00:00,37.52,37.58,37.36,37.52,795650.0,37.1848,37.2443,37.0262,37.1848,795650.0
2025-03-26 10:10:00,37.52,37.7,37.5,37.64,382937.0,37.1848,37.3632,37.165,37.3037,382937.0
2025-03-26 10:20:00,37.64,37.72,37.58,37.59,376816.0,37.3037,37.383,37.2443,37.2542,376816.0
2025-03-26 10:30:00,37.59,37.67,37.56,37.63,296071.0,37.2542,37.3335,37.2245,37.2938,296071.0
2025-03-26 10:40:00,37.62,37.66,37.6,37.64,230718.0,37.2839,37.3236,37.2641,37.3037,230718.0
2025-03-26 10:50:00,37.64,37.66,37.57,37.58,202258.0,37.3037,37.3236,37.2344,37.2443,202258.0
2025-03-26 11:00:00,37.58,37.6,37.51,37.52,261193.0,37.2443,37.2641,37.1749,37.1848,261193.0
2025-03-26 11:10:00,37.52,37.54,37.44,37.45,226021.0,37.1848,37.2046,37.1055,37.1154,226021.0
2025-03-26 11:20:00,37.45,37.47,37.41,37.44,206944.0,37.1154,37.1353,37.0758,37.1055,206944.0
2025-03-26 11:30:00,37.44,37.61,37.43,37.6,275429.0,37.1055,37.274,37.0956,37.2641,275429.0
2025-03-26 11:40:00,37.59,37.6,37.51,37.52,271945.0,37.2542,37.2641,37.1749,37.1848,271945.0
2025-03-26 11:50:00,37.52,37.53,37.46,37.5,259596.0,37.1848,37.1947,37.1254,37.165,259596.0
2025-03-26 12:00:00,37.5,37.5,37.45,37.45,212151.0,37.165,37.165,37.1154,37.1154,212151.0
2025-03-26 12:10:00,37.45,37.54,37.45,37.51,362831.0,37.1154,37.2046,37.1154,37.1749,362831.0
2025-03-26 12:20:00,37.51,37.56,37.5,37.54,244742.0,37.1749,37.2245,37.165,37.2046,244742.0
2025-03-26 12:30:00,37.54,37.55,37.47,37.54,257949.0,37.2046,37.2146,37.1353,37.2046,257949.0
2025-03-26 12:40:00,37.54,37.56,37.47,37.55,191185.0,37.2046,37.2245,37.1353,37.2146,191185.0
2025-03-26 12:50:00,37.56,37.59,37.51,37.54,364286.0,37.2245,37.2542,37.1749,37.2046,364286.0
2025-03-26 13:00:00,37.53,37.53,37.43,37.51,257129.0,37.1947,37.1947,37.0956,37.1749,257129.0
2025-03-26 13:10:00,37.5,37.52,37.43,37.45,139760.0,37.165,37.1848,37.0956,37.1154,139760.0
2025-03-26 13:20:00,37.46,37.46,37.41,37.42,158691.0,37.1254,37.1254,37.0758,37.0857,158691.0
2025-03-26 13:30:00,37.42,37.47,37.41,37.46,293487.0,37.0857,37.1353,37.0758,37.1254,293487.0
2025-03-26 13:40:00,37.46,37.48,37.41,37.44,218376.0,37.1254,37.1452,37.0758,37.1055,218376.0
2025-03-26 13:50:00,37.44,37.45,37.32,37.34,228370.0,37.1055,37.1154,36.9866,37.0064,228370.0
2025-03-26 14:00:00,37.34,37.46,37.33,37.43,272855.0,37.0064,37.1254,36.9965,37.0956,272855.0
2025-03-26 14:10:00,37.44,37.55,37.43,37.54,292670.0,37.1055,37.2146,37.0956,37.2046,292670.0
2025-03-26 14:20:00,37.53,37.58,37.49,37.57,220953.0,37.1947,37.2443,37.1551,37.2344,220953.0
2025-03-26 14:30:00,37.57,37.59,37.54,37.58,157967.0,37.2344,37.2542,37.2046,37.2443,157967.0
2025-03-26 14:40:00,37.58,37.58,37.48,37.5,237123.0,37.2443,37.2443,37.1452,37.165,237123.0
2025-03-26 14:50:00,37.5,37.54,37.48,37.52,223888.0,37.165,37.2046,37.1452,37.1848,223888.0
2025-03-26 15:00:00,37.53,37.55,37.49,37.5,184940.0,37.1947,37.2146,37.1551,37.165,184940.0
2025-03-26 15:10:00,37.5,37.52,37.45,37.48,233027.0,37.165,37.1848,37.1154,37.1452,233027.0
2025-03-26 15:20:00,37.48,37.54,37.41,37.43,1135469.0,37.1452,37.2046,37.0758,37.0956,1135469.0
2025-03-26 15:30:00,37.44,37.5,37.43,37.44,430884.0,37.1055,37.165,37.0956,37.1055,430884.0
2025-03-26 15:40:00,37.44,37.45,37.37,37.39,907946.0,37.1055,37.1154,37.0362,37.056,907946.0
2025-03-26 15:50:00,37.39,37.43,37.32,37.38,1866694.0,37.056,37.0956,36.9866,37.0461,1866694.0
2025-03-27 09:30:00,37.27,37.57,37.04,37.52,974545.0,36.9371,37.2344,36.7091,37.1848,974545.0
2025-03-27 09:40:00,37.52,37.59,37.43,37.49,447831.0,37.1848,37.2542,37.0956,37.1551,447831.0
2025-03-27 09:50:00,37.51,37.63,37.48,37.53,488720.0,37.1749,37.2938,37.1452,37.1947,488720.0
2025-03-27 10:00:00,37.54,37.56,37.46,37.55,343426.0,37.2046,37.2245,37.1254,37.2146,343426.0
2025-03-27 10:10:00,37.54,37.64,37.49,37.62,387388.0,37.2046,37.3037,37.1551,37.2839,387388.0
2025-03-27 10:20:00,37.62,37.62,37.55,37.55,219259.0,37.2839,37.2839,37.2146,37.2146,219259.0
2025-03-27 10:30:00,37.55,37.59,37.48,37.5,201345.0,37.2146,37.2542,37.1452,37.165,201345.0
2025-03-27 10:40:00,37.5,37.54,37.48,37.5,287389.0,37.165,37.2046,37.1452,37.165,287389.0
2025-03-27 10:50:00,37.5,37.55,37.47,37.48,258287.0,37.165,37.2146,37.1353,37.1452,258287.0
2025-03-27 11:00:00,37.48,37.5,37.42,37.43,182729.0,37.1452,37.165,37.0857,37.0956,182729.0
2025-03-27 11:10:00,37.44,37.51,37.43,37.48,180979.0,37.1055,37.1749,37.0956,37.1452,180979.0
2025-03-27 11:20:00,37.48,37.49,37.43,37.44,151430.0,37.1452,37.1551,37.0956,37.1055,151430.0
2025-03-27 11:30:00,37.44,37.46,37.36,37.4,372041.0,37.1055,37.1254,37.0262,37.0659,372041.0
2025-03-27 11:40:00,37.4,37.4,37.3,37.37,259798.0,37.0659,37.0659,36.9668,37.0362,259798.0
2025-03-27 11:50:00,37.37,37.38,37.29,37.3,165132.0,37.0362,37.0461,36.9569,36.9668,165132.0
2025-03-27 12:00:00,37.3,37.38,37.29,37.33,232008.0,36.9668,37.0461,36.9569,36.9965,232008.0
2025-03-27 12:10:00,37.33,37.33,37.24,37.28,299909.0,36.9965,36.9965,36.9073,36.947,299909.0
2025-03-27 12:20:00,37.27,37.29,37.2,37.2,190419.0,36.9371,36.9569,36.8677,36.8677,190419.0
2025-03-27 12:30:00,37.2,37.25,37.19,37.21,281276.0,36.8677,36.9172,36.8578,36.8776,281276.0
2025-03-27 12:40:00,37.22,37.25,37.18,37.19,242188.0,36.8875,36.9172,36.8479,36.8578,242188.0
2025-03-27 12:50:00,37.18,37.2,37.16,37.19,187306.0,36.8479,36.8677,36.828,36.8578,187306.0
2025-03-27 13:00:00,37.19,37.23,37.17,37.18,377443.0,36.8578,36.8974,36.8379,36.8479,377443.0
2025-03-27 13:10:00,37.18,37.21,37.17,37.2,142472.0,36.8479,36.8776,36.8379,36.8677,142472.0
2025-03-27 13:20:00,37.2,37.25,37.19,37.22,347148.0,36.8677,36.9172,36.8578,36.8875,347148.0
2025-03-27 13:30:00,37.22,37.31,37.21,37.28,390315.0,36.8875,36.9767,36.8776,36.947,390315.0
2025-03-27 13:40:00,37.28,37.3,37.25,37.28,158315.0,36.947,36.9668,36.9172,36.947,158315.0
2025-03-27 13:50:00,37.28,37.28,37.22,37.26,192940.0,36.947,36.947,36.8875,36.9271,192940.0
2025-03-27 14:00:00,37.26,37.32,37.25,37.3,272137.0,36.9271,36.9866,36.9172,36.9668,272137.0
2025-03-27 14:10:00,37.3,37.36,37.29,37.34,288912.0,36.9668,37.0262,36.9569,37.0064,288912.0
2025-03-27 14:20:00,37.34,37.4,37.34,37.37,212117.0,37.0064,37.0659,37.0064,37.0362,212117.0
2025-03-27 14:30:00,37.37,37.39,37.34,37.34,303327.0,37.0362,37.056,37.0064,37.0064,303327.0
2025-03-27 14:40:00,37.35,37.37,37.31,37.34,128687.0,37.0163,37.0362,36.9767,37.0064,128687.0
2025-03-27 14:50:00,37.35,37.36,37.29,37.29,164884.0,37.0163,37.0262,36.9569,36.9569,164884.0
2025-03-27 15:00:00,37.3,37.39,37.29,37.39,219560.0,36.9668,37.056,36.9569,37.056,219560.0
2025-03-27 15:10:00,37.39,37.43,37.38,37.41,366870.0,37.056,37.0956,37.0461,37.0758,366870.0
2025-03-27 15:20:00,37.41,37.44,37.4,37.42,176795.0,37.0758,37.1055,37.0659,37.0857,176795.0
2025-03-27 15:30:00,37.41,37.42,37.35,37.37,279136.0,37.0758,37.0857,37.0163,37.0362,279136.0
2025-03-27 15:40:00,37.36,37.41,37.35,37.36,399925.0,37.0262,37.0758,37.0163,37.0262,399925.0
2025-03-27 15:50:00,37.36,37.39,37.28,37.38,2022287.0,37.0262,37.056,36.947,37.0461,2022287.0
2025-03-28 09:30:00,37.36,37.48,37.29,37.36,402634.0,37.0262,37.1452,36.9569,37.0262,402634.0
2025-03-28 09:40:00,37.35,37.36,37.28,37.3,162703.0,37.0163,37.0262,36.947,36.9668,162703.0
2025-03-28 09:50:00,37.3,37.3,37.12,37.12,178657.0,36.9668,36.9668,36.7884,36.7884,178657.0
2025-03-28 10:00:00,37.12,37.2,37.08,37.12,324765.0,36.7884,36.8677,36.7487,36.7884,324765.0
2025-03-28 10:10:00,37.11,37.12,36.98,37.03,379691.0,36.7785,36.7884,36.6496,36.6992,379691.0
2025-03-28 10:20:00,37.04,37.07,36.97,37.05,340828.0,36.7091,36.7388,36.6397,36.719,340828.0
2025-03-28 10:30:00,37.05,37.07,36.93,36.94,241132.0,36.719,36.7388,36.6001,36.61,241132.0
2025-03-28 10:40:00,36.95,36.96,36.83,36.86,233282.0,36.6199,36.6298,36.501,36.5307,233282.0
2025-03-28 10:50:00,36.86,36.92,36.84,36.91,344155.0,36.5307,36.5902,36.5109,36.5803,344155.0
2025-03-28 11:00:00,36.91,36.98,36.9,36.97,282684.0,36.5803,36.6496,36.5704,36.6397,282684.0
2025-03-28 11:10:00,36.97,36.99,36.88,36.88,248642.0,36.6397,36.6596,36.5505,36.5505,248642.0
2025-03-28 11:20:00,36.87,36.9,36.83,36.88,317709.0,36.5406,36.5704,36.501,36.5505,317709.0
2025-03-28 11:30:00,36.88,36.89,36.81,36.82,164371.0,36.5505,36.5604,36.4812,36.4911,164371.0
2025-03-28 11:40:00,36.82,36.92,36.81,36.88,175342.0,36.4911,36.5902,36.4812,36.5505,175342.0
2025-03-28 11:50:00,36.88,36.89,36.82,36.85,122301.0,36.5505,36.5604,36.4911,36.5208,122301.0
2025-03-28 12:00:00,36.84,36.87,36.83,36.84,116885.0,36.5109,36.5406,36.501,36.5109,116885.0
2025-03-28 12:10:00,36.84,36.84,36.78,36.83,245573.0,36.5109,36.5109,36.4514,36.501,245573.0
2025-03-28 12:20:00,36.83,36.83,36.77,36.8,176438.0,36.501,36.501,36.4415,36.4713,176438.0
2025-03-28 12:30:00,36.8,36.83,36.75,36.8,154000.0,36.4713,36.501,36.4217,36.4713,154000.0
2025-03-28 12:40:00,36.8,36.83,36.78,36.8,132585.0,36.4713,36.501,36.4514,36.4713,132585.0
2025-03-28 12:50:00,36.8,36.81,36.76,36.8,199958.0,36.4713,36.4812,36.4316,36.4713,199958.0
2025-03-28 13:00:00,36.8,36.83,36.79,36.8,224758.0,36.4713,36.501,36.4613,36.4713,224758.0
2025-03-28 13:10:00,36.8,36.83,36.77,36.77,172508.0,36.4713,36.501,36.4415,36.4415,172508.0
2025-03-28 13:20:00,36.77,36.79,36.72,36.73,188002.0,36.4415,36.4613,36.392,36.4019,188002.0
2025-03-28 13:30:00,36.73,36.77,36.71,36.73,139826.0,36.4019,36.4415,36.3821,36.4019,139826.0
2025-03-28 13:40:00,36.73,36.8,36.71,36.79,140683.0,36.4019,36.4713,36.3821,36.4613,140683.0
2025-03-28 13:50:00,36.79,36.83,36.76,36.82,165919.0,36.4613,36.501,36.4316,36.4911,165919.0
2025-03-28 14:00:00,36.81,36.83,36.77,36.83,152069.0,36.4812,36.501,36.4415,36.501,152069.0
2025-03-28 14:10:00,36.83,36.83,36.76,36.79,131935.0,36.501,36.501,36.4316,36.4613,131935.0
2025-03-28 14:20:00,36.79,36.81,36.75,36.79,146026.0,36.4613,36.4812,36.4217,36.4613,146026.0
2025-03-28 14:30:00,36.79,36.81,36.74,36.75,181100.0,36.4613,36.4812,36.4118,36.4217,181100.0
2025-03-28 14:40:00,36.75,36.76,36.71,36.72,175076.0,36.4217,36.4316,36.3821,36.392,175076.0
2025-03-28 14:50:00,36.72,36.78,36.71,36.74,768516.0,36.392,36.4514,36.3821,36.4118,768516.0
2025-03-28 15:00:00,36.75,36.78,36.71,36.76,213027.0,36.4217,36.4514,36.3821,36.4316,213027.0
2025-03-28 15:10:00,36.76,36.76,36.7,36.72,587783.0,36.4316,36.4316,36.3721,36.392,587783.0
2025-03-28 15:20:00,36.72,36.74,36.7,36.72,331487.0,36.392,36.4118,36.3721,36.392,331487.0
2025-03-28 15:30:00,36.72,36.74,36.7,36.73,369819.0,36.392,36.4118,36.3721,36.4019,369819.0
2025-03-28 15:40:00,36.73,36.75,36.7,36.73,368186.0,36.4019,36.4217,36.3721,36.4019,368186.0
2025-03-28 15:50:00,36.74,36.74,36.59,36.63,1745469.0,36.4118,36.4118,36.2631,36.3028,1745469.0
2025-03-31 09:30:00,36.83,36.99,36.49,36.67,1448850.0,36.501,36.6596,36.164,36.3424,1448850.0
2025-03-31 09:40:00,36.66,36.8,36.52,36.57,583446.0,36.3325,36.4713,36.1938,36.2433,583446.0
2025-03-31 09:50:00,36.57,36.69,36.52,36.58,369115.0,36.2433,36.3622,36.1938,36.2532,369115.0
2025-03-31 10:00:00,36.57,36.6,36.42,36.46,464359.0,36.2433,36.273,36.0946,36.1343,464359.0
2025-03-31 10:10:00,36.46,36.49,36.35,36.39,370337.0,36.1343,36.164,36.0253,36.0649,370337.0
2025-03-31 10:20:00,36.39,36.49,36.38,36.47,310798.0,36.0649,36.164,36.055,36.1442,310798.0
2025-03-31 10:30:00,36.47,36.6,36.45,36.56,433595.0,36.1442,36.273,36.1244,36.2334,433595.0
2025-03-31 10:40:00,36.57,36.57,36.45,36.51,412707.0,36.2433,36.2433,36.1244,36.1838,412707.0
2025-03-31 10:50:00,36.51,36.54,36.46,36.52,306603.0,36.1838,36.2136,36.1343,36.1938,306603.0
2025-03-31 11:00:00,36.52,36.55,36.44,36.44,238684.0,36.1938,36.2235,36.1145,36.1145,238684.0
2025-03-31 11:10:00,36.45,36.48,36.41,36.42,210457.0,36.1244,36.1541,36.0847,36.0946,210457.0
2025-03-31 11:20:00,36.43,36.49,36.39,36.4,229178.0,36.1046,36.164,36.0649,36.0748,229178.0
2025-03-31 11:30:00,36.4,36.43,36.36,36.37,232628.0,36.0748,36.1046,36.0352,36.0451,232628.0
2025-03-31 11:40:00,36.37,36.46,36.35,36.46,648878.0,36.0451,36.1343,36.0253,36.1343,648878.0
2025-03-31 11:50:00,36.45,36.46,36.35,36.43,757669.0,36.1244,36.1343,36.0253,36.1046,757669.0
2025-03-31 12:00:00,36.43,36.48,36.37,36.47,237222.0,36.1046,36.1541,36.0451,36.1442,237222.0
2025-03-31 12:10:00,36.48,36.52,36.43,36.49,156781.0,36.1541,36.1938,36.1046,36.164,156781.0
2025-03-31 12:20:00,36.5,36.53,36.46,36.52,137171.0,36.1739,36.2037,36.1343,36.1938,137171.0
2025-03-31 12:30:00,36.52,36.56,36.5,36.53,181637.0,36.1938,36.2334,36.1739,36.2037,181637.0
2025-03-31 12:40:00,36.53,36.55,36.49,36.55,139814.0,36.2037,36.2235,36.164,36.2235,139814.0
2025-03-31 12:50:00,36.55,36.63,36.54,36.63,323574.0,36.2235,36.3028,36.2136,36.3028,323574.0
2025-03-31 13:00:00,36.63,36.65,36.61,36.63,187152.0,36.3028,36.3226,36.2829,36.3028,187152.0
2025-03-31 13:10:00,36.63,36.68,36.6,36.64,211092.0,36.3028,36.3523,36.273,36.3127,211092.0
2025-03-31 13:20:00,36.63,36.64,36.57,36.62,140955.0,36.3028,36.3127,36.2433,36.2929,140955.0
2025-03-31 13:30:00,36.62,36.63,36.59,36.61,131871.0,36.2929,36.3028,36.2631,36.2829,131871.0
2025-03-31 13:40:00,36.61,36.64,36.56,36.64,246373.0,36.2829,36.3127,36.2334,36.3127,246373.0
2025-03-31 13:50:00,36.64,36.68,36.62,36.63,154624.0,36.3127,36.3523,36.2929,36.3028,154624.0
2025-03-31 14:00:00,36.63,36.82,36.63,36.8,274145.0,36.3028,36.4911,36.3028,36.4713,274145.0
2025-03-31 14:10:00,36.8,36.82,36.76,36.8,212631.0,36.4713,36.4911,36.4316,36.4713,212631.0
2025-03-31 14:20:00,36.81,36.82,36.75,36.81,215422.0,36.4812,36.4911,36.4217,36.4812,215422.0
2025-03-31 14:30:00,36.8,36.84,36.78,36.79,288219.0,36.4713,36.5109,36.4514,36.4613,288219.0
2025-03-31 14:40:00,36.79,36.82,36.74,36.76,229791.0,36.4613,36.4911,36.4118,36.4316,229791.0
2025-03-31 14:50:00,36.76,36.81,36.71,36.75,795115.0,36.4316,36.4812,36.3821,36.4217,795115.0
2025-03-31 15:00:00,36.74,36.86,36.74,36.85,192785.0,36.4118,36.5307,36.4118,36.5208,192785.0
2025-03-31 15:10:00,36.84,36.92,36.84,36.9,262252.0,36.5109,36.5902,36.5109,36.5704,262252.0
2025-03-31 15:20:00,36.9,36.94,36.84,36.85,343442.0,36.5704,36.61,36.5109,36.5208,343442.0
2025-03-31 15:30:00,36.86,36.92,36.85,36.86,263391.0,36.5307,36.5902,36.5208,36.5307,263391.0
2025-03-31 15:40:00,36.86,36.96,36.86,36.91,503036.0,36.5307,36.6298,36.5307,36.5803,503036.0
2025-03-31 15:50:00,36.91,37.04,36.85,36.88,2389356.0,36.5803,36.7091,36.5208,36.5505,2389356.0
2025-04-01 09:30:00,36.95,36.96,36.8,36.86,641412.0,36.6199,36.6298,36.4713,36.5307,641412.0
2025-04-01 09:40:00,36.86,36.86,36.55,36.63,421769.0,36.5307,36.5307,36.2235,36.3028,421769.0
2025-04-01 09:50:00,36.62,36.69,36.52,36.58,403472.0,36.2929,36.3622,36.1938,36.2532,403472.0
2025-04-01 10:00:00,36.59,36.74,36.54,36.7,444640.0,36.2631,36.4118,36.2136,36.3721,444640.0
2025-04-01 10:10:00,36.7,36.74,36.62,36.69,257010.0,36.3721,36.4118,36.2929,36.3622,257010.0
2025-04-01 10:20:00,36.69,36.75,36.65,36.7,435934.0,36.3622,36.4217,36.3226,36.3721,435934.0
2025-04-01 10:30:00,36.69,36.78,36.66,36.77,304423.0,36.3622,36.4514,36.3325,36.4415,304423.0
2025-04-01 10:40:00,36.77,36.87,36.77,36.83,206776.0,36.4415,36.5406,36.4415,36.501,206776.0
2025-04-01 10:50:00,36.83,36.88,36.81,36.83,273327.0,36.501,36.5505,36.4812,36.501,273327.0
2025-04-01 11:00:00,36.84,36.99,36.82,36.95,280144.0,36.5109,36.6596,36.4911,36.6199,280144.0
2025-04-01 11:10:00,36.95,36.97,36.91,36.95,315143.0,36.6199,36.6397,36.5803,36.6199,315143.0
2025-04-01 11:20:00,36.95,36.98,36.89,36.91,373929.0,36.6199,36.6496,36.5604,36.5803,373929.0
2025-04-01 11:30:00,36.92,36.99,36.85,36.99,396647.0,36.5902,36.6596,36.5208,36.6596,396647.0
2025-04-01 11:40:00,36.98,37.1,36.96,37.08,640751.0,36.6496,36.7686,36.6298,36.7487,640751.0
2025-04-01 11:50:00,37.08,37.12,37.01,37.1,362296.0,36.7487,36.7884,36.6794,36.7686,362296.0
2025-04-01 12:00:00,37.1,37.14,37.05,37.07,170972.0,36.7686,36.8082,36.719,36.7388,170972.0
2025-04-01 12:10:00,37.06,37.11,37.03,37.05,143283.0,36.7289,36.7785,36.6992,36.719,143283.0
2025-04-01 12:20:00,37.05,37.06,36.93,36.93,297257.0,36.719,36.7289,36.6001,36.6001,297257.0
2025-04-01 12:30:00,36.94,37.03,36.91,37.02,397976.0,36.61,36.6992,36.5803,36.6893,397976.0
2025-04-01 12:40:00,37.02,37.06,36.99,37.02,272256.0,36.6893,36.7289,36.6596,36.6893,272256.0
2025-04-01 12:50:00,37.02,37.07,37.01,37.04,195541.0,36.6893,36.7388,36.6794,36.7091,195541.0
2025-04-01 13:00:00,37.04,37.06,36.88,36.9,574953.0,36.7091,36.7289,36.5505,36.5704,574953.0
2025-04-01 13:10:00,36.89,36.89,36.72,36.75,455160.0,36.5604,36.5604,36.392,36.4217,455160.0
2025-04-01 13:20:00,36.75,36.79,36.72,36.73,461873.0,36.4217,36.4613,36.392,36.4019,461873.0
2025-04-01 13:30:00,36.72,36.78,36.7,36.77,475132.0,36.392,36.4514,36.3721,36.4415,475132.0
2025-04-01 13:40:00,36.77,36.79,36.73,36.77,191093.0,36.4415,36.4613,36.4019,36.4415,191093.0
2025-04-01 13:50:00,36.77,36.78,36.72,36.75,200954.0,36.4415,36.4514,36.392,36.4217,200954.0
2025-04-01 14:00:00,36.75,36.75,36.67,36.67,143885.0,36.4217,36.4217,36.3424,36.3424,143885.0
2025-04-01 14:10:00,36.68,36.7,36.58,36.63,638210.0,36.3523,36.3721,36.2532,36.3028,638210.0
2025-04-01 14:20:00,36.64,36.64,36.56,36.64,240247.0,36.3127,36.3127,36.2334,36.3127,240247.0
2025-04-01 14:30:00,36.64,36.65,36.61,36.64,285679.0,36.3127,36.3226,36.2829,36.3127,285679.0
2025-04-01 14:40:00,36.64,36.66,36.61,36.62,232804.0,36.3127,36.3325,36.2829,36.2929,232804.0
2025-04-01 14:50:00,36.62,36.65,36.56,36.63,233043.0,36.2929,36.3226,36.2334,36.3028,233043.0
2025-04-01 15:00:00,36.63,36.7,36.62,36.66,217110.0,36.3028,36.3721,36.2929,36.3325,217110.0
2025-04-01 15:10:00,36.66,36.75,36.65,36.68,497037.0,36.3325,36.4217,36.3226,36.3523,497037.0
2025-04-01 15:20:00,36.67,36.71,36.66,36.7,230188.0,36.3424,36.3821,36.3325,36.3721,230188.0
2025-04-01 15:30:00,36.7,36.71,36.65,36.67,543108.0,36.3721,36.3821,36.3226,36.3424,543108.0
2025-04-01 15:40:00,36.66,36.7,36.61,36.7,448175.0,36.3325,36.3721,36.2829,36.3721,448175.0
2025-04-01 15:50:00,36.7,36.77,36.67,36.7,1772936.0,36.3721,36.4415,36.3424,36.3721,1772936.0
2025-04-02 09:30:00,36.3,36.38,36.11,36.34,825978.0,36.3,36.38,36.11,36.34,825978.0
2025-04-02 09:40:00,36.37,36.37,36.22,36.23,365277.0,36.37,36.37,36.22,36.23,365277.0
2025-04-02 09:50:00,36.23,36.26,36.18,36.25,335014.0,36.23,36.26,36.18,36.25,335014.0
2025-04-02 10:00:00,36.25,36.29,36.18,36.22,544525.0,36.25,36.29,36.18,36.22,544525.0
2025-04-02 10:10:00,36.22,36.28,36.21,36.27,323189.0,36.22,36.28,36.21,36.27,323189.0
2025-04-02 10:20:00,36.28,36.32,36.14,36.19,277121.0,36.28,36.32,36.14,36.19,277121.0
2025-04-02 10:30:00,36.18,36.24,36.17,36.22,247285.0,36.18,36.24,36.17,36.22,247285.0
2025-04-02 10:40:00,36.22,36.23,36.18,36.22,340074.0,36.22,36.23,36.18,36.22,340074.0
2025-04-02 10:50:00,36.23,36.34,36.22,36.3,213532.0,36.23,36.34,36.22,36.3,213532.0
2025-04-02 11:00:00,36.3,36.32,36.27,36.3,199704.0,36.3,36.32,36.27,36.3,199704.0
2025-04-02 11:10:00,36.3,36.31,36.24,36.29,238770.0,36.3,36.31,36.24,36.29,238770.0
2025-04-02 11:20:00,36.28,36.34,36.27,36.33,229668.0,36.28,36.34,36.27,36.33,229668.0
2025-04-02 11:30:00,36.33,36.36,36.31,36.34,224618.0,36.33,36.36,36.31,36.34,224618.0
2025-04-02 11:40:00,36.34,36.34,36.24,36.25,255177.0,36.34,36.34,36.24,36.25,255177.0
2025-04-02 11:50:00,36.26,36.27,36.22,36.26,210643.0,36.26,36.27,36.22,36.26,210643.0
2025-04-02 12:00:00,36.26,36.28,36.22,36.28,163356.0,36.26,36.28,36.22,36.28,163356.0
2025-04-02 12:10:00,36.27,36.32,36.27,36.3,244836.0,36.27,36.32,36.27,36.3,244836.0
2025-04-02 12:20:00,36.3,36.32,36.27,36.3,198464.0,36.3,36.32,36.27,36.3,198464.0
2025-04-02 12:30:00,36.31,36.36,36.28,36.32,244170.0,36.31,36.36,36.28,36.32,244170.0
2025-04-02 12:40:00,36.31,36.4,36.31,36.4,157692.0,36.31,36.4,36.31,36.4,157692.0
2025-04-02 12:50:00,36.4,36.45,36.38,36.4,225815.0,36.4,36.45,36.38,36.4,225815.0
2025-04-02 13:00:00,36.41,36.43,36.37,36.41,201285.0,36.41,36.43,36.37,36.41,201285.0
2025-04-02 13:10:00,36.41,36.47,36.41,36.43,145563.0,36.41,36.47,36.41,36.43,145563.0
2025-04-02 13:20:00,36.42,36.47,36.42,36.44,156976.0,36.42,36.47,36.42,36.44,156976.0
2025-04-02 13:30:00,36.43,36.45,36.4,36.45,237971.0,36.43,36.45,36.4,36.45,237971.0
2025-04-02 13:40:00,36.45,36.46,36.42,36.45,214929.0,36.45,36.46,36.42,36.45,214929.0
2025-04-02 13:50:00,36.45,36.47,36.41,36.44,195337.0,36.45,36.47,36.41,36.44,195337.0
2025-04-02 14:00:00,36.44,36.44,36.33,36.36,345550.0,36.44,36.44,36.33,36.36,345550.0
2025-04-02 14:10:00,36.36,36.37,36.32,36.33,184139.0,36.36,36.37,36.32,36.33,184139.0
2025-04-02 14:20:00,36.33,36.33,36.26,36.27,243251.0,36.33,36.33,36.26,36.27,243251.0
2025-04-02 14:30:00,36.26,36.36,36.25,36.35,200364.0,36.26,36.36,36.25,36.35,200364.0
2025-04-02 14:40:00,36.35,36.38,36.31,36.36,181789.0,36.35,36.38,36.31,36.36,181789.0
2025-04-02 14:50:00,36.37,36.37,36.28,36.3,237230.0,36.37,36.37,36.28,36.3,237230.0
2025-04-02 15:00:00,36.3,36.39,36.29,36.38,188527.0,36.3,36.39,36.29,36.38,188527.0
2025-04-02 15:10:00,36.38,36.39,36.36,36.39,233831.0,36.38,36.39,36.36,36.39,233831.0
2025-04-02 15:20:00,36.4,36.46,36.38,36.43,274075.0,36.4,36.46,36.38,36.43,274075.0
2025-04-02 15:30:00,36.44,36.51,36.41,36.48,342225.0,36.44,36.51,36.41,36.48,342225.0
2025-04-02 15:40:00,36.48,36.54,36.46,36.54,399523.0,36.48,36.54,36.46,36.54,399523.0
2025-04-02 15:50:00,36.54,36.65,36.49,36.57,2239042.0,36.54,36.65,36.49,36.57,2239042.0
2025-04-03 09:30:00,36.58,36.66,36.33,36.39,861908.0,36.58,36.66,36.33,36.39,861908.0
2025-04-03 09:40:00,36.4,36.51,36.04,36.06,596599.0,36.4,36.51,36.04,36.06,596599.0
2025-04-03 09:50:00,36.07,36.08,35.74,35.8,516476.0,36.07,36.08,35.74,35.8,516476.0
2025-04-03 10:00:00,35.79,35.81,35.6,35.72,724256.0,35.79,35.81,35.6,35.72,724256.0
2025-04-03 10:10:00,35.72,35.92,35.7,35.88,554644.0,35.72,35.92,35.7,35.88,554644.0
2025-04-03 10:20:00,35.87,35.91,35.79,35.87,433071.0,35.87,35.91,35.79,35.87,433071.0
2025-04-03 10:30:00,35.86,36.08,35.85,36.02,424120.0,35.86,36.08,35.85,36.02,424120.0
2025-04-03 10:40:00,36.02,36.07,35.99,36.06,382177.0,36.02,36.07,35.99,36.06,382177.0
2025-04-03 10:50:00,36.06,36.08,35.96,35.98,477904.0,36.06,36.08,35.96,35.98,477904.0
2025-04-03 11:00:00,35.98,36.11,35.96,36.09,417218.0,35.98,36.11,35.96,36.09,417218.0
2025-04-03 11:10:00,36.1,36.22,36.07,36.15,539357.0,36.1,36.22,36.07,36.15,539357.0
2025-04-03 11:20:00,36.15,36.16,36.04,36.05,352514.0,36.15,36.16,36.04,36.05,352514.0
2025-04-03 11:30:00,36.04,36.1,35.92,36.02,383336.0,36.04,36.1,35.92,36.02,383336.0
2025-04-03 11:40:00,36.02,36.03,35.96,35.96,327422.0,36.02,36.03,35.96,35.96,327422.0
2025-04-03 11:50:00,35.97,36.02,35.86,35.98,367257.0,35.97,36.02,35.86,35.98,367257.0
2025-04-03 12:00:00,35.97,36.03,35.89,35.89,258851.0,35.97,36.03,35.89,35.89,258851.0
2025-04-03 12:10:00,35.9,36.12,35.88,36.12,222952.0,35.9,36.12,35.88,36.12,222952.0
2025-04-03 12:20:00,36.12,36.17,36.08,36.16,261658.0,36.12,36.17,36.08,36.16,261658.0
2025-04-03 12:30:00,36.16,36.17,36.06,36.08,237824.0,36.16,36.17,36.06,36.08,237824.0
2025-04-03 12:40:00,36.08,36.14,36.07,36.1,240230.0,36.08,36.14,36.07,36.1,240230.0
2025-04-03 12:50:00,36.11,36.11,36.04,36.11,211364.0,36.11,36.11,36.04,36.11,211364.0
2025-04-03 13:00:00,36.11,36.14,36.02,36.05,310143.0,36.11,36.14,36.02,36.05,310143.0
2025-04-03 13:10:00,36.04,36.11,36.0,36.05,312668.0,36.04,36.11,36.0,36.05,312668.0
2025-04-03 13:20:00,36.04,36.07,36.01,36.05,350949.0,36.04,36.07,36.01,36.05,350949.0
2025-04-03 13:30:00,36.05,36.11,36.04,36.1,202372.0,36.05,36.11,36.04,36.1,202372.0
2025-04-03 13:40:00,36.09,36.11,36.03,36.05,365818.0,36.09,36.11,36.03,36.05,365818.0
2025-04-03 13:50:00,36.05,36.15,36.04,36.11,418731.0,36.05,36.15,36.04,36.11,418731.0
2025-04-03 14:00:00,36.11,36.14,36.04,36.11,391081.0,36.11,36.14,36.04,36.11,391081.0
2025-04-03 14:10:00,36.11,36.12,36.05,36.1,491652.0,36.11,36.12,36.05,36.1,491652.0
2025-04-03 14:20:00,36.1,36.14,36.09,36.14,332531.0,36.1,36.14,36.09,36.14,332531.0
2025-04-03 14:30:00,36.14,36.16,36.05,36.15,547471.0,36.14,36.16,36.05,36.15,547471.0
2025-04-03 14:40:00,36.15,36.18,36.1,36.15,375937.0,36.15,36.18,36.1,36.15,375937.0
2025-04-03 14:50:00,36.15,36.15,36.04,36.11,266068.0,36.15,36.15,36.04,36.11,266068.0
2025-04-03 15:00:00,36.1,36.12,36.06,36.07,285732.0,36.1,36.12,36.06,36.07,285732.0
2025-04-03 15:10:00,36.08,36.12,35.95,36.0,622721.0,36.08,36.12,35.95,36.0,622721.0
2025-04-03 15:20:00,36.0,36.05,35.93,36.0,642116.0,36.0,36.05,35.93,36.0,642116.0
2025-04-03 15:30:00,36.0,36.01,35.79,35.81,641635.0,36.0,36.01,35.79,35.81,641635.0
2025-04-03 15:40:00,35.8,35.87,35.78,35.85,665616.0,35.8,35.87,35.78,35.85,665616.0
2025-04-03 15:50:00,35.84,35.86,35.68,35.72,2095201.0,35.84,35.86,35.68,35.72,2095201.0
2025-04-04 09:30:00,34.93,35.29,34.93,35.06,1715574.0,34.93,35.29,34.93,35.06,1715574.0
2025-04-04 09:40:00,35.07,35.35,35.04,35.16,854282.0,35.07,35.35,35.04,35.16,854282.0
2025-04-04 09:50:00,35.16,35.23,35.0,35.02,843869.0,35.16,35.23,35.0,35.02,843869.0
2025-04-04 10:00:00,35.01,35.04,34.86,34.9,534707.0,35.01,35.04,34.86,34.9,534707.0
2025-04-04 10:10:00,34.91,34.93,34.7,34.8,597361.0,34.91,34.93,34.7,34.8,597361.0
2025-04-04 10:20:00,34.8,34.92,34.67,34.86,842265.0,34.8,34.92,34.67,34.86,842265.0
2025-04-04 10:30:00,34.85,34.89,34.64,34.66,662318.0,34.85,34.89,34.64,34.66,662318.0
2025-04-04 10:40:00,34.66,34.68,34.47,34.49,791987.0,34.66,34.68,34.47,34.49,791987.0
2025-04-04 10:50:00,34.49,34.69,34.44,34.63,1127024.0,34.49,34.69,34.44,34.63,1127024.0
2025-04-04 11:00:00,34.62,34.93,34.59,34.8,603727.0,34.62,34.93,34.59,34.8,603727.0
2025-04-04 11:10:00,34.8,35.02,34.75,34.89,549595.0,34.8,35.02,34.75,34.89,549595.0
2025-04-04 11:20:00,34.88,34.97,34.46,34.48,438573.0,34.88,34.97,34.46,34.48,438573.0
2025-04-04 11:30:00,34.48,34.57,34.38,34.43,519036.0,34.48,34.57,34.38,34.43,519036.0
2025-04-04 11:40:00,34.43,34.69,34.41,34.65,823046.0,34.43,34.69,34.41,34.65,823046.0
2025-04-04 11:50:00,34.65,34.68,34.47,34.51,654820.0,34.65,34.68,34.47,34.51,654820.0
2025-04-04 12:00:00,34.5,34.57,34.37,34.39,335109.0,34.5,34.57,34.37,34.39,335109.0
2025-04-04 12:10:00,34.38,34.5,34.27,34.32,621751.0,34.38,34.5,34.27,34.32,621751.0
2025-04-04 12:20:00,34.32,34.36,34.26,34.3,329016.0,34.32,34.36,34.26,34.3,329016.0
2025-04-04 12:30:00,34.3,34.38,34.23,34.34,425362.0,34.3,34.38,34.23,34.34,425362.0
2025-04-04 12:40:00,34.34,34.39,34.18,34.23,275978.0,34.34,34.39,34.18,34.23,275978.0
2025-04-04 12:50:00,34.23,34.25,34.12,34.14,396888.0,34.23,34.25,34.12,34.14,396888.0
2025-04-04 13:00:00,34.13,34.19,34.0,34.07,355360.0,34.13,34.19,34.0,34.07,355360.0
2025-04-04 13:10:00,34.08,34.08,33.9,33.97,326645.0,34.08,34.08,33.9,33.97,326645.0
2025-04-04 13:20:00,33.97,34.11,33.94,34.09,351139.0,33.97,34.11,33.94,34.09,351139.0
2025-04-04 13:30:00,34.08,34.23,34.02,34.18,512844.0,34.08,34.23,34.02,34.18,512844.0
2025-04-04 13:40:00,34.17,34.21,34.08,34.16,324000.0,34.17,34.21,34.08,34.16,324000.0
2025-04-04 13:50:00,34.16,34.17,34.06,34.14,430300.0,34.16,34.17,34.06,34.14,430300.0
2025-04-04 14:00:00,34.14,34.23,34.11,34.12,375707.0,34.14,34.23,34.11,34.12,375707.0
2025-04-04 14:10:00,34.12,34.13,33.96,34.02,395340.0,34.12,34.13,33.96,34.02,395340.0
2025-04-04 14:20:00,34.02,34.03,33.82,33.87,423557.0,34.02,34.03,33.82,33.87,423557.0
2025-04-04 14:30:00,33.87,33.87,33.71,33.73,441995.0,33.87,33.87,33.71,33.73,441995.0
2025-04-04 14:40:00,33.73,33.8,33.63,33.77,443027.0,33.73,33.8,33.63,33.77,443027.0
2025-04-04 14:50:00,33.78,33.82,33.72,33.73,365594.0,33.78,33.82,33.72,33.73,365594.0
2025-04-04 15:00:00,33.73,33.76,33.64,33.65,468961.0,33.73,33.76,33.64,33.65,468961.0
2025-04-04 15:10:00,33.65,33.79,33.58,33.6,877113.0,33.65,33.79,33.58,33.6,877113.0
2025-04-04 15:20:00,33.6,33.81,33.6,33.74,583942.0,33.6,33.81,33.6,33.74,583942.0
2025-04-04 15:30:00,33.73,33.85,33.69,33.76,563772.0,33.73,33.85,33.69,33.76,563772.0
2025-04-04 15:40:00,33.77,33.78,33.62,33.64,826339.0,33.77,33.78,33.62,33.64,826339.0
2025-04-04 15:50:00,33.63,33.64,33.34,33.38,3433945.0,33.63,33.64,33.34,33.38,3433945.0
2025-04-07 09:30:00,32.97,33.14,32.52,32.62,2374154.0,32.97,33.14,32.52,32.62,2374154.0
2025-04-07 09:40:00,32.61,32.89,32.38,32.68,1329677.0,32.61,32.89,32.38,32.68,1329677.0
2025-04-07 09:50:00,32.67,33.13,32.64,33.04,780503.0,32.67,33.13,32.64,33.04,780503.0
2025-04-07 10:00:00,33.05,33.12,32.73,32.78,669173.0,33.05,33.12,32.73,32.78,669173.0
2025-04-07 10:10:00,32.79,34.44,32.78,34.08,2157714.0,32.79,34.44,32.78,34.08,2157714.0
2025-04-07 10:20:00,34.06,34.06,33.35,33.39,1307642.0,34.06,34.06,33.35,33.39,1307642.0
2025-04-07 10:30:00,33.39,33.72,33.07,33.12,1032602.0,33.39,33.72,33.07,33.12,1032602.0
2025-04-07 10:40:00,33.11,33.55,33.09,33.43,768665.0,33.11,33.55,33.09,33.43,768665.0
2025-04-07 10:50:00,33.43,33.97,33.38,33.82,685195.0,33.43,33.97,33.38,33.82,685195.0
2025-04-07 11:00:00,33.81,34.01,33.59,33.62,686267.0,33.81,34.01,33.59,33.62,686267.0
2025-04-07 11:10:00,33.61,33.69,33.1,33.42,1471445.0,33.61,33.69,33.1,33.42,1471445.0
2025-04-07 11:20:00,33.42,33.59,33.15,33.19,654901.0,33.42,33.59,33.15,33.19,654901.0
2025-04-07 11:30:00,33.2,33.59,33.19,33.48,767271.0,33.2,33.59,33.19,33.48,767271.0
2025-04-07 11:40:00,33.48,33.79,33.48,33.65,489125.0,33.48,33.79,33.48,33.65,489125.0
2025-04-07 11:50:00,33.65,33.73,33.44,33.45,419588.0,33.65,33.73,33.44,33.45,419588.0
2025-04-07 12:00:00,33.44,33.45,33.29,33.32,319383.0,33.44,33.45,33.29,33.32,319383.0
2025-04-07 12:10:00,33.32,33.33,33.15,33.27,441572.0,33.32,33.33,33.15,33.27,441572.0
2025-04-07 12:20:00,33.27,33.39,33.11,33.36,357932.0,33.27,33.39,33.11,33.36,357932.0
2025-04-07 12:30:00,33.36,33.44,33.29,33.29,271384.0,33.36,33.44,33.29,33.29,271384.0
2025-04-07 12:40:00,33.3,33.35,33.03,33.11,331186.0,33.3,33.35,33.03,33.11,331186.0
2025-04-07 12:50:00,33.12,33.21,33.03,33.12,459481.0,33.12,33.21,33.03,33.12,459481.0
2025-04-07 13:00:00,33.12,33.5,33.11,33.32,1015590.0,33.12,33.5,33.11,33.32,1015590.0
2025-04-07 13:10:00,33.33,33.66,33.28,33.65,545107.0,33.33,33.66,33.28,33.65,545107.0
2025-04-07 13:20:00,33.65,33.76,33.59,33.75,696999.0,33.65,33.76,33.59,33.75,696999.0
2025-04-07 13:30:00,33.75,33.89,33.58,33.88,680108.0,33.75,33.89,33.58,33.88,680108.0
2025-04-07 13:40:00,33.88,33.99,33.68,33.92,640851.0,33.88,33.99,33.68,33.92,640851.0
2025-04-07 13:50:00,33.92,34.05,33.88,34.02,652067.0,33.92,34.05,33.88,34.02,652067.0
2025-04-07 14:00:00,34.02,34.1,33.87,33.92,837604.0,34.02,34.1,33.87,33.92,837604.0
2025-04-07 14:10:00,33.92,34.06,33.83,34.05,911640.0,33.92,34.06,33.83,34.05,911640.0
2025-04-07 14:20:00,34.05,34.09,33.74,33.76,774410.0,34.05,34.09,33.74,33.76,774410.0
2025-04-07 14:30:00,33.77,33.83,33.7,33.77,643309.0,33.77,33.83,33.7,33.77,643309.0
2025-04-07 14:40:00,33.77,33.91,33.72,33.8,592226.0,33.77,33.91,33.72,33.8,592226.0
2025-04-07 14:50:00,33.79,33.8,33.6,33.64,559569.0,33.79,33.8,33.6,33.64,559569.0
2025-04-07 15:00:00,33.65,33.78,33.57,33.6,816394.0,33.65,33.78,33.57,33.6,816394.0
2025-04-07 15:10:00,33.6,33.63,33.43,33.59,570122.0,33.6,33.63,33.43,33.59,570122.0
2025-04-07 15:20:00,33.59,33.63,33.39,33.43,674219.0,33.59,33.63,33.39,33.43,674219.0
2025-04-07 15:30:00,33.42,33.81,33.42,33.66,748534.0,33.42,33.81,33.42,33.66,748534.0
2025-04-07 15:40:00,33.66,33.68,33.43,33.5,721416.0,33.66,33.68,33.43,33.5,721416.0
2025-04-07 15:50:00,33.5,33.6,33.43,33.48,2741300.0,33.5,33.6,33.43,33.48,2741300.0
2025-04-08 09:30:00,33.47,33.99,33.45,33.94,1758176.0,33.47,33.99,33.45,33.94,1758176.0
2025-04-08 09:40:00,33.93,34.1,33.85,34.07,489298.0,33.93,34.1,33.85,34.07,489298.0
2025-04-08 09:50:00,34.07,34.15,33.87,34.1,479092.0,34.07,34.15,33.87,34.1,479092.0
2025-04-08 10:00:00,34.1,34.17,33.99,34.08,521473.0,34.1,34.17,33.99,34.08,521473.0
2025-04-08 10:10:00,34.08,34.19,33.97,34.13,472629.0,34.08,34.19,33.97,34.13,472629.0
2025-04-08 10:20:00,34.13,34.25,34.02,34.15,429330.0,34.13,34.25,34.02,34.15,429330.0
2025-04-08 10:30:00,34.15,34.29,34.15,34.23,334184.0,34.15,34.29,34.15,34.23,334184.0
2025-04-08 10:40:00,34.22,34.3,34.1,34.15,635516.0,34.22,34.3,34.1,34.15,635516.0
2025-04-08 10:50:00,34.16,34.26,34.08,34.08,511398.0,34.16,34.26,34.08,34.08,511398.0
2025-04-08 11:00:00,34.08,34.11,33.9,33.98,353441.0,34.08,34.11,33.9,33.98,353441.0
2025-04-08 11:10:00,33.98,34.04,33.85,34.02,345231.0,33.98,34.04,33.85,34.02,345231.0
2025-04-08 11:20:00,34.03,34.08,33.86,33.87,386570.0,34.03,34.08,33.86,33.87,386570.0
2025-04-08 11:30:00,33.87,34.13,33.86,34.09,355257.0,33.87,34.13,33.86,34.09,355257.0
2025-04-08 11:40:00,34.08,34.16,33.98,34.01,674567.0,34.08,34.16,33.98,34.01,674567.0
2025-04-08 11:50:00,34.01,34.03,33.89,34.0,382059.0,34.01,34.03,33.89,34.0,382059.0
2025-04-08 12:00:00,34.0,34.03,33.91,33.95,318571.0,34.0,34.03,33.91,33.95,318571.0
2025-04-08 12:10:00,33.95,34.01,33.79,33.83,356377.0,33.95,34.01,33.79,33.83,356377.0
2025-04-08 12:20:00,33.84,33.87,33.76,33.87,217226.0,33.84,33.87,33.76,33.87,217226.0
2025-04-08 12:30:00,33.87,33.9,33.65,33.69,415222.0,33.87,33.9,33.65,33.69,415222.0
2025-04-08 12:40:00,33.68,33.8,33.6,33.7,719167.0,33.68,33.8,33.6,33.7,719167.0
2025-04-08 12:50:00,33.7,33.74,33.48,33.48,442505.0,33.7,33.74,33.48,33.48,442505.0
2025-04-08 13:00:00,33.48,33.58,33.39,33.41,432842.0,33.48,33.58,33.39,33.41,432842.0
2025-04-08 13:10:00,33.41,33.52,33.33,33.48,516359.0,33.41,33.52,33.33,33.48,516359.0
2025-04-08 13:20:00,33.48,33.54,33.39,33.41,325222.0,33.48,33.54,33.39,33.41,325222.0
2025-04-08 13:30:00,33.41,33.54,33.31,33.51,790291.0,33.41,33.54,33.31,33.51,790291.0
2025-04-08 13:40:00,33.51,33.64,33.4,33.44,393744.0,33.51,33.64,33.4,33.44,393744.0
2025-04-08 13:50:00,33.44,33.5,33.37,33.48,253473.0,33.44,33.5,33.37,33.48,253473.0
2025-04-08 14:00:00,33.47,33.55,33.4,33.44,324035.0,33.47,33.55,33.4,33.44,324035.0
2025-04-08 14:10:00,33.44,33.46,33.34,33.41,316274.0,33.44,33.46,33.34,33.41,316274.0
2025-04-08 14:20:00,33.41,33.42,33.16,33.2,386344.0,33.41,33.42,33.16,33.2,386344.0
2025-04-08 14:30:00,33.2,33.48,33.18,33.19,865194.0,33.2,33.48,33.18,33.19,865194.0
2025-04-08 14:40:00,33.19,33.21,33.07,33.2,538381.0,33.19,33.21,33.07,33.2,538381.0
2025-04-08 14:50:00,33.2,33.26,33.15,33.2,380455.0,33.2,33.26,33.15,33.2,380455.0
2025-04-08 15:00:00,33.2,33.2,32.93,32.94,413901.0,33.2,33.2,32.93,32.94,413901.0
2025-04-08 15:10:00,32.94,33.0,32.84,32.87,548023.0,32.94,33.0,32.84,32.87,548023.0
2025-04-08 15:20:00,32.87,33.03,32.82,32.95,948492.0,32.87,33.03,32.82,32.95,948492.0
2025-04-08 15:30:00,32.95,32.96,32.53,32.59,888920.0,32.95,32.96,32.53,32.59,888920.0
2025-04-08 15:40:00,32.59,32.75,32.5,32.52,1231017.0,32.59,32.75,32.5,32.52,1231017.0
2025-04-08 15:50:00,32.52,32.89,32.51,32.85,2960457.0,32.52,32.89,32.51,32.85,2960457.0
2025-04-09 09:30:00,32.5,32.68,32.21,32.57,1073472.0,32.5,32.68,32.21,32.57,1073472.0
2025-04-09 09:40:00,32.57,32.75,32.2,32.37,648184.0,32.57,32.75,32.2,32.37,648184.0
2025-04-09 09:50:00,32.37,32.49,32.29,32.4,589120.0,32.37,32.49,32.29,32.4,589120.0
2025-04-09 10:00:00,32.39,32.62,32.28,32.32,563190.0,32.39,32.62,32.28,32.32,563190.0
2025-04-09 10:10:00,32.31,32.43,32.21,32.41,358326.0,32.31,32.43,32.21,32.41,358326.0
2025-04-09 10:20:00,32.41,32.6,32.32,32.59,511957.0,32.41,32.6,32.32,32.59,511957.0
2025-04-09 10:30:00,32.59,32.77,32.55,32.63,348187.0,32.59,32.77,32.55,32.63,348187.0
2025-04-09 10:40:00,32.63,32.67,32.52,32.58,331319.0,32.63,32.67,32.52,32.58,331319.0
2025-04-09 10:50:00,32.58,32.62,32.39,32.44,434013.0,32.58,32.62,32.39,32.44,434013.0
2025-04-09 11:00:00,32.44,32.75,32.43,32.64,363271.0,32.44,32.75,32.43,32.64,363271.0
2025-04-09 11:10:00,32.64,32.83,32.61,32.82,271983.0,32.64,32.83,32.61,32.82,271983.0
2025-04-09 11:20:00,32.82,32.94,32.8,32.93,323145.0,32.82,32.94,32.8,32.93,323145.0
2025-04-09 11:30:00,32.93,32.98,32.72,32.73,314511.0,32.93,32.98,32.72,32.73,314511.0
2025-04-09 11:40:00,32.72,32.87,32.6,32.77,481838.0,32.72,32.87,32.6,32.77,481838.0
2025-04-09 11:50:00,32.77,32.82,32.6,32.66,295815.0,32.77,32.82,32.6,32.66,295815.0
2025-04-09 12:00:00,32.66,32.81,32.6,32.78,245428.0,32.66,32.81,32.6,32.78,245428.0
2025-04-09 12:10:00,32.78,32.96,32.75,32.93,376212.0,32.78,32.96,32.75,32.93,376212.0
2025-04-09 12:20:00,32.93,32.99,32.87,32.88,256707.0,32.93,32.99,32.87,32.88,256707.0
2025-04-09 12:30:00,32.89,32.97,32.84,32.95,282735.0,32.89,32.97,32.84,32.95,282735.0
2025-04-09 12:40:00,32.95,32.97,32.88,32.96,305370.0,32.95,32.97,32.88,32.96,305370.0
2025-04-09 12:50:00,32.97,33.04,32.9,32.95,227145.0,32.97,33.04,32.9,32.95,227145.0
2025-04-09 13:00:00,32.95,33.2,32.95,33.0,417565.0,32.95,33.2,32.95,33.0,417565.0
2025-04-09 13:10:00,33.0,33.71,32.69,33.55,1272370.0,33.0,33.71,32.69,33.55,1272370.0
2025-04-09 13:20:00,33.55,34.62,33.36,34.23,3145042.0,33.55,34.62,33.36,34.23,3145042.0
2025-04-09 13:30:00,34.24,34.87,34.2,34.34,1441000.0,34.24,34.87,34.2,34.34,1441000.0
2025-04-09 13:40:00,34.35,34.87,34.24,34.67,1022393.0,34.35,34.87,34.24,34.67,1022393.0
2025-04-09 13:50:00,34.67,34.85,34.44,34.75,641549.0,34.67,34.85,34.44,34.75,641549.0
2025-04-09 14:00:00,34.75,34.91,34.54,34.72,1225777.0,34.75,34.91,34.54,34.72,1225777.0
2025-04-09 14:10:00,34.71,34.92,34.67,34.75,651227.0,34.71,34.92,34.67,34.75,651227.0
2025-04-09 14:20:00,34.75,34.92,34.64,34.89,1040469.0,34.75,34.92,34.64,34.89,1040469.0
2025-04-09 14:30:00,34.89,34.99,34.76,34.85,1084504.0,34.89,34.99,34.76,34.85,1084504.0
2025-04-09 14:40:00,34.86,34.94,34.63,34.8,608713.0,34.86,34.94,34.63,34.8,608713.0
2025-04-09 14:50:00,34.82,34.9,34.64,34.65,486342.0,34.82,34.9,34.64,34.65,486342.0
2025-04-09 15:00:00,34.65,34.92,34.62,34.85,466753.0,34.65,34.92,34.62,34.85,466753.0
2025-04-09 15:10:00,34.85,34.98,34.85,34.96,436425.0,34.85,34.98,34.85,34.96,436425.0
2025-04-09 15:20:00,34.95,35.06,34.92,34.96,637123.0,34.95,35.06,34.92,34.96,637123.0
2025-04-09 15:30:00,34.96,35.09,34.87,34.95,829058.0,34.96,35.09,34.87,34.95,829058.0
2025-04-09 15:40:00,34.95,35.0,34.87,34.98,702198.0,34.95,35.0,34.87,34.98,702198.0
2025-04-09 15:50:00,34.98,35.25,34.98,35.14,4196245.0,34.98,35.25,34.98,35.14,4196245.0
2025-04-10 09:30:00,34.78,34.9,34.46,34.58,932305.0,34.78,34.9,34.46,34.58,932305.0
2025-04-10 09:40:00,34.58,34.59,34.38,34.54,602616.0,34.58,34.59,34.38,34.54,602616.0
2025-04-10 09:50:00,34.54,34.62,34.32,34.36,439971.0,34.54,34.62,34.32,34.36,439971.0
2025-04-10 10:00:00,34.35,34.42,34.08,34.14,506747.0,34.35,34.42,34.08,34.14,506747.0
2025-04-10 10:10:00,34.13,34.18,33.99,34.02,532311.0,34.13,34.18,33.99,34.02,532311.0
2025-04-10 10:20:00,34.01,34.07,33.75,33.75,1796145.0,34.01,34.07,33.75,33.75,1796145.0
2025-04-10 10:30:00,33.76,34.01,33.75,33.95,640746.0,33.76,34.01,33.75,33.95,640746.0
2025-04-10 10:40:00,33.95,34.05,33.86,33.89,554507.0,33.95,34.05,33.86,33.89,554507.0
2025-04-10 10:50:00,33.88,33.96,33.8,33.88,350524.0,33.88,33.96,33.8,33.88,350524.0
2025-04-10 11:00:00,33.87,34.01,33.86,34.0,440413.0,33.87,34.01,33.86,34.0,440413.0
2025-04-10 11:10:00,34.0,34.02,33.83,33.86,426964.0,34.0,34.02,33.83,33.86,426964.0
2025-04-10 11:20:00,33.86,33.99,33.84,33.97,369397.0,33.86,33.99,33.84,33.97,369397.0
2025-04-10 11:30:00,33.97,33.98,33.81,33.83,330299.0,33.97,33.98,33.81,33.83,330299.0
2025-04-10 11:40:00,33.84,33.92,33.77,33.77,378622.0,33.84,33.92,33.77,33.77,378622.0
2025-04-10 11:50:00,33.77,33.84,33.65,33.7,447476.0,33.77,33.84,33.65,33.7,447476.0
2025-04-10 12:00:00,33.69,33.75,33.51,33.59,362952.0,33.69,33.75,33.51,33.59,362952.0
2025-04-10 12:10:00,33.59,33.6,33.35,33.38,361860.0,33.59,33.6,33.35,33.38,361860.0
2025-04-10 12:20:00,33.37,33.37,33.09,33.17,571157.0,33.37,33.37,33.09,33.17,571157.0
2025-04-10 12:30:00,33.17,33.44,33.16,33.41,608451.0,33.17,33.44,33.16,33.41,608451.0
2025-04-10 12:40:00,33.41,33.52,33.27,33.48,379534.0,33.41,33.52,33.27,33.48,379534.0
2025-04-10 12:50:00,33.49,33.57,33.39,33.54,385606.0,33.49,33.57,33.39,33.54,385606.0
2025-04-10 13:00:00,33.54,33.87,33.38,33.4,616706.0,33.54,33.87,33.38,33.4,616706.0
2025-04-10 13:10:00,33.41,33.42,33.21,33.29,373384.0,33.41,33.42,33.21,33.29,373384.0
2025-04-10 13:20:00,33.29,33.46,33.11,33.44,569057.0,33.29,33.46,33.11,33.44,569057.0
2025-04-10 13:30:00,33.45,33.57,33.37,33.41,747988.0,33.45,33.57,33.37,33.41,747988.0
2025-04-10 13:40:00,33.42,33.88,33.42,33.74,420870.0,33.42,33.88,33.42,33.74,420870.0
2025-04-10 13:50:00,33.75,33.87,33.65,33.8,675977.0,33.75,33.87,33.65,33.8,675977.0
2025-04-10 14:00:00,33.8,33.9,33.63,33.65,651068.0,33.8,33.9,33.63,33.65,651068.0
2025-04-10 14:10:00,33.65,33.67,33.45,33.58,353328.0,33.65,33.67,33.45,33.58,353328.0
2025-04-10 14:20:00,33.58,33.9,33.57,33.88,364263.0,33.58,33.9,33.57,33.88,364263.0
2025-04-10 14:30:00,33.88,33.94,33.7,33.8,380248.0,33.88,33.94,33.7,33.8,380248.0
2025-04-10 14:40:00,33.8,33.91,33.7,33.75,517496.0,33.8,33.91,33.7,33.75,517496.0
2025-04-10 14:50:00,33.76,33.84,33.56,33.69,279863.0,33.76,33.84,33.56,33.69,279863.0
2025-04-10 15:00:00,33.69,33.89,33.63,33.64,433322.0,33.69,33.89,33.63,33.64,433322.0
2025-04-10 15:10:00,33.64,33.72,33.55,33.68,417974.0,33.64,33.72,33.55,33.68,417974.0
2025-04-10 15:20:00,33.68,33.83,33.48,33.48,522883.0,33.68,33.83,33.48,33.48,522883.0
2025-04-10 15:30:00,33.49,33.63,33.41,33.45,702778.0,33.49,33.63,33.41,33.45,702778.0
2025-04-10 15:40:00,33.45,33.51,33.28,33.41,855154.0,33.45,33.51,33.28,33.41,855154.0
2025-04-10 15:50:00,33.41,33.81,33.37,33.66,2659836.0,33.41,33.81,33.37,33.66,2659836.0
2025-04-11 09:30:00,33.94,34.0,33.57,33.8,820157.0,33.94,34.0,33.57,33.8,820157.0
2025-04-11 09:40:00,33.8,33.87,33.59,33.76,591877.0,33.8,33.87,33.59,33.76,591877.0
2025-04-11 09:50:00,33.76,33.92,33.69,33.73,470599.0,33.76,33.92,33.69,33.73,470599.0
2025-04-11 10:00:00,33.71,33.93,33.61,33.84,512482.0,33.71,33.93,33.61,33.84,512482.0
2025-04-11 10:10:00,33.84,33.86,33.57,33.57,292761.0,33.84,33.86,33.57,33.57,292761.0
2025-04-11 10:20:00,33.58,33.63,33.4,33.44,428139.0,33.58,33.63,33.4,33.44,428139.0
2025-04-11 10:30:00,33.45,33.67,33.41,33.61,517562.0,33.45,33.67,33.41,33.61,517562.0
2025-04-11 10:40:00,33.6,33.71,33.54,33.65,442767.0,33.6,33.71,33.54,33.65,442767.0
2025-04-11 10:50:00,33.64,33.64,33.44,33.46,235675.0,33.64,33.64,33.44,33.46,235675.0
2025-04-11 11:00:00,33.45,33.7,33.33,33.45,558978.0,33.45,33.7,33.33,33.45,558978.0
2025-04-11 11:10:00,33.45,33.5,33.24,33.28,232321.0,33.45,33.5,33.24,33.28,232321.0
2025-04-11 11:20:00,33.27,33.35,33.22,33.3,488462.0,33.27,33.35,33.22,33.3,488462.0
2025-04-11 11:30:00,33.3,33.43,33.26,33.42,351394.0,33.3,33.43,33.26,33.42,351394.0
2025-04-11 11:40:00,33.42,33.44,33.34,33.4,279156.0,33.42,33.44,33.34,33.4,279156.0
2025-04-11 11:50:00,33.4,33.41,33.31,33.4,615213.0,33.4,33.41,33.31,33.4,615213.0
2025-04-11 12:00:00,33.4,33.51,33.34,33.43,499965.0,33.4,33.51,33.34,33.43,499965.0
2025-04-11 12:10:00,33.43,33.67,33.42,33.59,295188.0,33.43,33.67,33.42,33.59,295188.0
2025-04-11 12:20:00,33.59,33.59,33.43,33.48,169335.0,33.59,33.59,33.43,33.48,169335.0
2025-04-11 12:30:00,33.48,33.72,33.48,33.67,290453.0,33.48,33.72,33.48,33.67,290453.0
2025-04-11 12:40:00,33.68,33.74,33.6,33.64,310329.0,33.68,33.74,33.6,33.64,310329.0
2025-04-11 12:50:00,33.65,33.65,33.55,33.57,323622.0,33.65,33.65,33.55,33.57,323622.0
2025-04-11 13:00:00,33.58,33.67,33.54,33.62,310462.0,33.58,33.67,33.54,33.62,310462.0
2025-04-11 13:10:00,33.63,33.63,33.46,33.52,209768.0,33.63,33.63,33.46,33.52,209768.0
2025-04-11 13:20:00,33.5,33.62,33.43,33.45,263001.0,33.5,33.62,33.43,33.45,263001.0
2025-04-11 13:30:00,33.46,33.67,33.4,33.66,340862.0,33.46,33.67,33.4,33.66,340862.0
2025-04-11 13:40:00,33.66,33.89,33.65,33.76,345866.0,33.66,33.89,33.65,33.76,345866.0
2025-04-11 13:50:00,33.76,33.87,33.68,33.74,363822.0,33.76,33.87,33.68,33.74,363822.0
2025-04-11 14:00:00,33.74,33.78,33.65,33.67,599710.0,33.74,33.78,33.65,33.67,599710.0
2025-04-11 14:10:00,33.66,33.72,33.6,33.63,325129.0,33.66,33.72,33.6,33.63,325129.0
2025-04-11 14:20:00,33.62,33.69,33.58,33.68,225992.0,33.62,33.69,33.58,33.68,225992.0
2025-04-11 14:30:00,33.68,33.74,33.65,33.69,261885.0,33.68,33.74,33.65,33.69,261885.0
2025-04-11 14:40:00,33.7,33.75,33.68,33.72,218671.0,33.7,33.75,33.68,33.72,218671.0
2025-04-11 14:50:00,33.72,33.74,33.6,33.64,226654.0,33.72,33.74,33.6,33.64,226654.0
2025-04-11 15:00:00,33.64,33.81,33.63,33.8,316920.0,33.64,33.81,33.63,33.8,316920.0
2025-04-11 15:10:00,33.8,33.86,33.78,33.8,322347.0,33.8,33.86,33.78,33.8,322347.0
2025-04-11 15:20:00,33.82,33.89,33.8,33.84,367020.0,33.82,33.89,33.8,33.84,367020.0
2025-04-11 15:30:00,33.84,33.84,33.73,33.8,391449.0,33.84,33.84,33.73,33.8,391449.0
2025-04-11 15:40:00,33.8,33.84,33.73,33.73,765402.0,33.8,33.84,33.73,33.73,765402.0
2025-04-11 15:50:00,33.74,33.81,33.66,33.68,3364699.0,33.74,33.81,33.66,33.68,3364699.0
2025-04-14 09:30:00,33.38,33.92,33.25,33.84,1218836.0,33.38,33.92,33.25,33.84,1218836.0
2025-04-14 09:40:00,33.84,33.97,33.73,33.91,472408.0,33.84,33.97,33.73,33.91,472408.0
2025-04-14 09:50:00,33.91,34.05,33.91,34.01,275533.0,33.91,34.05,33.91,34.01,275533.0
2025-04-14 10:00:00,34.01,34.22,33.97,34.16,393575.0,34.01,34.22,33.97,34.16,393575.0
2025-04-14 10:10:00,34.16,34.17,34.01,34.1,265883.0,34.16,34.17,34.01,34.1,265883.0
2025-04-14 10:20:00,34.11,34.28,34.08,34.25,294697.0,34.11,34.28,34.08,34.25,294697.0
2025-04-14 10:30:00,34.25,34.33,34.21,34.3,284692.0,34.25,34.33,34.21,34.3,284692.0
2025-04-14 10:40:00,34.3,34.35,34.25,34.26,390106.0,34.3,34.35,34.25,34.26,390106.0
2025-04-14 10:50:00,34.26,34.37,34.25,34.32,380628.0,34.26,34.37,34.25,34.32,380628.0
2025-04-14 11:00:00,34.32,34.34,34.15,34.2,555200.0,34.32,34.34,34.15,34.2,555200.0
2025-04-14 11:10:00,34.2,34.22,34.03,34.07,625653.0,34.2,34.22,34.03,34.07,625653.0
2025-04-14 11:20:00,34.08,34.11,34.01,34.05,370720.0,34.08,34.11,34.01,34.05,370720.0
2025-04-14 11:30:00,34.06,34.16,34.01,34.09,231740.0,34.06,34.16,34.01,34.09,231740.0
2025-04-14 11:40:00,34.08,34.13,34.04,34.05,207934.0,34.08,34.13,34.04,34.05,207934.0
2025-04-14 11:50:00,34.05,34.08,34.0,34.01,200447.0,34.05,34.08,34.0,34.01,200447.0
2025-04-14 12:00:00,34.0,34.01,33.91,33.92,176390.0,34.0,34.01,33.91,33.92,176390.0
2025-04-14 12:10:00,33.92,34.03,33.82,34.01,438209.0,33.92,34.03,33.82,34.01,438209.0
2025-04-14 12:20:00,34.01,34.04,33.91,33.97,188000.0,34.01,34.04,33.91,33.97,188000.0
2025-04-14 12:30:00,33.97,34.09,33.93,34.07,135151.0,33.97,34.09,33.93,34.07,135151.0
2025-04-14 12:40:00,34.07,34.09,34.02,34.03,125918.0,34.07,34.09,34.02,34.03,125918.0
2025-04-14 12:50:00,34.03,34.03,33.94,33.95,176762.0,34.03,34.03,33.94,33.95,176762.0
2025-04-14 13:00:00,33.95,34.18,33.94,34.11,503760.0,33.95,34.18,33.94,34.11,503760.0
2025-04-14 13:10:00,34.11,34.19,34.08,34.17,304964.0,34.11,34.19,34.08,34.17,304964.0
2025-04-14 13:20:00,34.17,34.23,34.13,34.16,232645.0,34.17,34.23,34.13,34.16,232645.0
2025-04-14 13:30:00,34.16,34.25,34.1,34.21,341146.0,34.16,34.25,34.1,34.21,341146.0
2025-04-14 13:40:00,34.21,34.27,34.18,34.27,179421.0,34.21,34.27,34.18,34.27,179421.0
2025-04-14 13:50:00,34.26,34.36,34.26,34.34,182361.0,34.26,34.36,34.26,34.34,182361.0
2025-04-14 14:00:00,34.34,34.36,34.31,34.33,140617.0,34.34,34.36,34.31,34.33,140617.0
2025-04-14 14:10:00,34.32,34.33,34.28,34.32,235793.0,34.32,34.33,34.28,34.32,235793.0
2025-04-14 14:20:00,34.32,34.37,34.31,34.34,146987.0,34.32,34.37,34.31,34.34,146987.0
2025-04-14 14:30:00,34.35,34.37,34.32,34.35,211077.0,34.35,34.37,34.32,34.35,211077.0
2025-04-14 14:40:00,34.36,34.37,34.29,34.3,263343.0,34.36,34.37,34.29,34.3,263343.0
2025-04-14 14:50:00,34.3,34.35,34.28,34.32,240034.0,34.3,34.35,34.28,34.32,240034.0
2025-04-14 15:00:00,34.32,34.4,34.31,34.4,251822.0,34.32,34.4,34.31,34.4,251822.0
2025-04-14 15:10:00,34.4,34.44,34.37,34.41,274538.0,34.4,34.44,34.37,34.41,274538.0
2025-04-14 15:20:00,34.41,34.45,34.37,34.38,348750.0,34.41,34.45,34.37,34.38,348750.0
2025-04-14 15:30:00,34.38,34.42,34.36,34.39,368188.0,34.38,34.42,34.36,34.39,368188.0
2025-04-14 15:40:00,34.39,34.43,34.34,34.34,388100.0,34.39,34.43,34.34,34.34,388100.0
2025-04-14 15:50:00,34.34,34.34,34.11,34.18,1987214.0,34.34,34.34,34.11,34.18,1987214.0
2025-04-15 09:30:00,34.39,34.54,34.26,34.45,943464.0,34.39,34.54,34.26,34.45,943464.0
2025-04-15 09:40:00,34.45,34.71,34.44,34.7,423023.0,34.45,34.71,34.44,34.7,423023.0
2025-04-15 09:50:00,34.7,34.7,34.44,34.48,541651.0,34.7,34.7,34.44,34.48,541651.0
2025-04-15 10:00:00,34.49,34.71,34.48,34.66,373713.0,34.49,34.71,34.48,34.66,373713.0
2025-04-15 10:10:00,34.66,34.76,34.53,34.54,378647.0,34.66,34.76,34.53,34.54,378647.0
2025-04-15 10:20:00,34.54,34.64,34.5,34.61,282250.0,34.54,34.64,34.5,34.61,282250.0
2025-04-15 10:30:00,34.62,34.7,34.57,34.58,206111.0,34.62,34.7,34.57,34.58,206111.0
2025-04-15 10:40:00,34.59,34.63,34.47,34.55,304609.0,34.59,34.63,34.47,34.55,304609.0
2025-04-15 10:50:00,34.56,34.65,34.53,34.59,209468.0,34.56,34.65,34.53,34.59,209468.0
2025-04-15 11:00:00,34.59,34.65,34.57,34.59,181014.0,34.59,34.65,34.57,34.59,181014.0
2025-04-15 11:10:00,34.59,34.69,34.57,34.65,178741.0,34.59,34.69,34.57,34.65,178741.0
2025-04-15 11:20:00,34.65,34.69,34.56,34.57,220398.0,34.65,34.69,34.56,34.57,220398.0
2025-04-15 11:30:00,34.57,34.66,34.55,34.66,148162.0,34.57,34.66,34.55,34.66,148162.0
2025-04-15 11:40:00,34.66,34.7,34.61,34.63,179912.0,34.66,34.7,34.61,34.63,179912.0
2025-04-15 11:50:00,34.63,34.75,34.62,34.72,182159.0,34.63,34.75,34.62,34.72,182159.0
2025-04-15 12:00:00,34.72,34.74,34.65,34.66,162293.0,34.72,34.74,34.65,34.66,162293.0
2025-04-15 12:10:00,34.66,34.7,34.54,34.58,239868.0,34.66,34.7,34.54,34.58,239868.0
2025-04-15 12:20:00,34.58,34.63,34.56,34.57,179012.0,34.58,34.63,34.56,34.57,179012.0
2025-04-15 12:30:00,34.57,34.58,34.51,34.52,244065.0,34.57,34.58,34.51,34.52,244065.0
2025-04-15 12:40:00,34.52,34.65,34.5,34.62,185148.0,34.52,34.65,34.5,34.62,185148.0
2025-04-15 12:50:00,34.62,34.63,34.53,34.56,164926.0,34.62,34.63,34.53,34.56,164926.0
2025-04-15 13:00:00,34.56,34.64,34.53,34.57,141481.0,34.56,34.64,34.53,34.57,141481.0
2025-04-15 13:10:00,34.57,34.6,34.53,34.55,147575.0,34.57,34.6,34.53,34.55,147575.0
2025-04-15 13:20:00,34.54,34.56,34.48,34.51,231030.0,34.54,34.56,34.48,34.51,231030.0
2025-04-15 13:30:00,34.52,34.62,34.51,34.62,158224.0,34.52,34.62,34.51,34.62,158224.0
2025-04-15 13:40:00,34.63,34.64,34.57,34.61,121702.0,34.63,34.64,34.57,34.61,121702.0
2025-04-15 13:50:00,34.61,34.61,34.51,34.54,168318.0,34.61,34.61,34.51,34.54,168318.0
2025-04-15 14:00:00,34.55,34.59,34.51,34.55,188499.0,34.55,34.59,34.51,34.55,188499.0
2025-04-15 14:10:00,34.55,34.56,34.51,34.52,137867.0,34.55,34.56,34.51,34.52,137867.0
2025-04-15 14:20:00,34.52,34.57,34.5,34.52,217990.0,34.52,34.57,34.5,34.52,217990.0
2025-04-15 14:30:00,34.52,34.61,34.51,34.58,145779.0,34.52,34.61,34.51,34.58,145779.0
2025-04-15 14:40:00,34.58,34.61,34.55,34.61,147869.0,34.58,34.61,34.55,34.61,147869.0
2025-04-15 14:50:00,34.6,34.64,34.58,34.61,242159.0,34.6,34.64,34.58,34.61,242159.0
2025-04-15 15:00:00,34.6,34.62,34.56,34.57,172983.0,34.6,34.62,34.56,34.57,172983.0
2025-04-15 15:10:00,34.57,34.67,34.56,34.65,194341.0,34.57,34.67,34.56,34.65,194341.0
2025-04-15 15:20:00,34.65,34.66,34.58,34.6,222030.0,34.65,34.66,34.58,34.6,222030.0
2025-04-15 15:30:00,34.6,34.62,34.56,34.56,242048.0,34.6,34.62,34.56,34.56,242048.0
2025-04-15 15:40:00,34.56,34.59,34.49,34.52,263259.0,34.56,34.59,34.49,34.52,263259.0
2025-04-15 15:50:00,34.52,34.53,34.36,34.4,1860801.0,34.52,34.53,34.36,34.4,1860801.0
2025-04-16 09:30:00,34.3,34.46,34.13,34.23,891458.0,34.3,34.46,34.13,34.23,891458.0
2025-04-16 09:40:00,34.24,34.28,34.09,34.16,385987.0,34.24,34.28,34.09,34.16,385987.0
2025-04-16 09:50:00,34.17,34.27,34.14,34.23,447775.0,34.17,34.27,34.14,34.23,447775.0
2025-04-16 10:00:00,34.23,34.43,34.22,34.41,355057.0,34.23,34.43,34.22,34.41,355057.0
2025-04-16 10:10:00,34.4,34.42,34.19,34.21,237150.0,34.4,34.42,34.19,34.21,237150.0
2025-04-16 10:20:00,34.22,34.27,34.19,34.27,163384.0,34.22,34.27,34.19,34.27,163384.0
2025-04-16 10:30:00,34.27,34.28,34.15,34.18,189075.0,34.27,34.28,34.15,34.18,189075.0
2025-04-16 10:40:00,34.18,34.23,34.17,34.17,181241.0,34.18,34.23,34.17,34.17,181241.0
2025-04-16 10:50:00,34.17,34.21,34.13,34.18,169168.0,34.17,34.21,34.13,34.18,169168.0
2025-04-16 11:00:00,34.19,34.27,34.17,34.25,162965.0,34.19,34.27,34.17,34.25,162965.0
2025-04-16 11:10:00,34.26,34.26,34.15,34.19,153879.0,34.26,34.26,34.15,34.19,153879.0
2025-04-16 11:20:00,34.19,34.3,34.18,34.27,235520.0,34.19,34.3,34.18,34.27,235520.0
2025-04-16 11:30:00,34.28,34.29,34.22,34.24,155733.0,34.28,34.29,34.22,34.24,155733.0
2025-04-16 11:40:00,34.23,34.23,34.09,34.1,150505.0,34.23,34.23,34.09,34.1,150505.0
2025-04-16 11:50:00,34.11,34.12,34.01,34.03,138953.0,34.11,34.12,34.01,34.03,138953.0
2025-04-16 12:00:00,34.04,34.04,33.95,33.99,291950.0,34.04,34.04,33.95,33.99,291950.0
2025-04-16 12:10:00,34.0,34.06,33.95,34.05,327724.0,34.0,34.06,33.95,34.05,327724.0
2025-04-16 12:20:00,34.05,34.08,34.03,34.04,240634.0,34.05,34.08,34.03,34.04,240634.0
2025-04-16 12:30:00,34.03,34.05,33.91,33.93,366088.0,34.03,34.05,33.91,33.93,366088.0
2025-04-16 12:40:00,33.92,33.99,33.88,33.98,191683.0,33.92,33.99,33.88,33.98,191683.0
2025-04-16 12:50:00,33.98,34.06,33.98,34.06,200781.0,33.98,34.06,33.98,34.06,200781.0
2025-04-16 13:00:00,34.05,34.08,34.03,34.05,146345.0,34.05,34.08,34.03,34.05,146345.0
2025-04-16 13:10:00,34.05,34.11,34.02,34.09,191626.0,34.05,34.11,34.02,34.09,191626.0
2025-04-16 13:20:00,34.09,34.1,34.02,34.06,138049.0,34.09,34.1,34.02,34.06,138049.0
2025-04-16 13:30:00,34.07,34.08,33.83,33.83,291964.0,34.07,34.08,33.83,33.83,291964.0
2025-04-16 13:40:00,33.84,33.84,33.71,33.74,216454.0,33.84,33.84,33.71,33.74,216454.0
2025-04-16 13:50:00,33.74,33.78,33.63,33.66,297878.0,33.74,33.78,33.63,33.66,297878.0
2025-04-16 14:00:00,33.66,33.77,33.65,33.73,375764.0,33.66,33.77,33.65,33.73,375764.0
2025-04-16 14:10:00,33.73,33.77,33.67,33.69,219529.0,33.73,33.77,33.67,33.69,219529.0
2025-04-16 14:20:00,33.69,33.75,33.65,33.7,253839.0,33.69,33.75,33.65,33.7,253839.0
2025-04-16 14:30:00,33.7,33.72,33.6,33.62,188981.0,33.7,33.72,33.6,33.62,188981.0
2025-04-16 14:40:00,33.62,33.64,33.56,33.64,198496.0,33.62,33.64,33.56,33.64,198496.0
2025-04-16 14:50:00,33.64,33.66,33.59,33.59,237329.0,33.64,33.66,33.59,33.59,237329.0
2025-04-16 15:00:00,33.59,33.61,33.47,33.48,326080.0,33.59,33.61,33.47,33.48,326080.0
2025-04-16 15:10:00,33.48,33.54,33.44,33.44,379930.0,33.48,33.54,33.44,33.44,379930.0
2025-04-16 15:20:00,33.44,33.45,33.36,33.37,335769.0,33.44,33.45,33.36,33.37,335769.0
2025-04-16 15:30:00,33.37,33.54,33.37,33.5,1118723.0,33.37,33.54,33.37,33.5,1118723.0
2025-04-16 15:40:00,33.5,33.5,33.4,33.44,468135.0,33.5,33.5,33.4,33.44,468135.0
2025-04-16 15:50:00,33.45,33.61,33.42,33.54,1673234.0,33.45,33.61,33.42,33.54,1673234.0
2025-04-17 09:30:00,33.85,33.95,33.67,33.91,1425166.0,33.85,33.95,33.67,33.91,1425166.0
2025-04-17 09:40:00,33.91,33.97,33.73,33.87,560170.0,33.91,33.97,33.73,33.87,560170.0
2025-04-17 09:50:00,33.87,34.03,33.84,34.02,437069.0,33.87,34.03,33.84,34.02,437069.0
2025-04-17 10:00:00,34.03,34.11,33.96,34.0,570281.0,34.03,34.11,33.96,34.0,570281.0
2025-04-17 10:10:00,34.0,34.03,33.87,33.91,274128.0,34.0,34.03,33.87,33.91,274128.0
2025-04-17 10:20:00,33.9,33.99,33.89,33.95,206716.0,33.9,33.99,33.89,33.95,206716.0
2025-04-17 10:30:00,33.95,33.96,33.86,33.89,195428.0,33.95,33.96,33.86,33.89,195428.0
2025-04-17 10:40:00,33.89,33.93,33.86,33.9,289782.0,33.89,33.93,33.86,33.9,289782.0
2025-04-17 10:50:00,33.9,33.93,33.86,33.89,111324.0,33.9,33.93,33.86,33.89,111324.0
2025-04-17 11:00:00,33.88,34.03,33.88,33.98,377600.0,33.88,34.03,33.88,33.98,377600.0
2025-04-17 11:10:00,33.98,34.08,33.97,34.07,261515.0,33.98,34.08,33.97,34.07,261515.0
2025-04-17 11:20:00,34.07,34.07,33.97,33.98,209789.0,34.07,34.07,33.97,33.98,209789.0
2025-04-17 11:30:00,33.98,34.1,33.97,34.05,198309.0,33.98,34.1,33.97,34.05,198309.0
2025-04-17 11:40:00,34.05,34.08,34.0,34.04,175010.0,34.05,34.08,34.0,34.04,175010.0
2025-04-17 11:50:00,34.03,34.1,34.0,34.03,168030.0,34.03,34.1,34.0,34.03,168030.0
2025-04-17 12:00:00,34.03,34.12,33.97,34.09,401293.0,34.03,34.12,33.97,34.09,401293.0
2025-04-17 12:10:00,34.09,34.14,33.97,34.12,313476.0,34.09,34.14,33.97,34.12,313476.0
2025-04-17 12:20:00,34.11,34.2,34.08,34.17,112463.0,34.11,34.2,34.08,34.17,112463.0
2025-04-17 12:30:00,34.16,34.19,34.09,34.11,163172.0,34.16,34.19,34.09,34.11,163172.0
2025-04-17 12:40:00,34.11,34.15,34.07,34.11,151345.0,34.11,34.15,34.07,34.11,151345.0
2025-04-17 12:50:00,34.11,34.19,34.11,34.18,196858.0,34.11,34.19,34.11,34.18,196858.0
2025-04-17 13:00:00,34.18,34.22,34.15,34.2,149860.0,34.18,34.22,34.15,34.2,149860.0
2025-04-17 13:10:00,34.19,34.2,34.08,34.11,91311.0,34.19,34.2,34.08,34.11,91311.0
2025-04-17 13:20:00,34.1,34.11,34.05,34.07,172157.0,34.1,34.11,34.05,34.07,172157.0
2025-04-17 13:30:00,34.07,34.17,34.06,34.15,186178.0,34.07,34.17,34.06,34.15,186178.0
2025-04-17 13:40:00,34.15,34.23,34.08,34.18,198016.0,34.15,34.23,34.08,34.18,198016.0
2025-04-17 13:50:00,34.18,34.27,34.16,34.22,123000.0,34.18,34.27,34.16,34.22,123000.0
2025-04-17 14:00:00,34.22,34.28,34.2,34.27,127696.0,34.22,34.28,34.2,34.27,127696.0
2025-04-17 14:10:00,34.27,34.3,34.21,34.23,145502.0,34.27,34.3,34.21,34.23,145502.0
2025-04-17 14:20:00,34.23,34.26,34.19,34.2,159838.0,34.23,34.26,34.19,34.2,159838.0
2025-04-17 14:30:00,34.2,34.23,34.18,34.23,134340.0,34.2,34.23,34.18,34.23,134340.0
2025-04-17 14:40:00,34.23,34.23,34.11,34.16,307781.0,34.23,34.23,34.11,34.16,307781.0
2025-04-17 14:50:00,34.15,34.19,34.09,34.11,179124.0,34.15,34.19,34.09,34.11,179124.0
2025-04-17 15:00:00,34.11,34.12,34.06,34.1,138982.0,34.11,34.12,34.06,34.1,138982.0
2025-04-17 15:10:00,34.11,34.11,34.01,34.07,207076.0,34.11,34.11,34.01,34.07,207076.0
2025-04-17 15:20:00,34.07,34.09,34.02,34.07,218644.0,34.07,34.09,34.02,34.07,218644.0
2025-04-17 15:30:00,34.07,34.17,34.06,34.14,338066.0,34.07,34.17,34.06,34.14,338066.0
2025-04-17 15:40:00,34.14,34.17,34.09,34.11,290838.0,34.14,34.17,34.09,34.11,290838.0
2025-04-17 15:50:00,34.09,34.1,33.95,33.98,1425220.0,34.09,34.1,33.95,33.98,1425220.0
2025-04-21 09:30:00,33.75,33.97,33.73,33.97,719416.0,33.75,33.97,33.73,33.97,719416.0
2025-04-21 09:40:00,33.97,34.01,33.83,33.86,388022.0,33.97,34.01,33.83,33.86,388022.0
2025-04-21 09:50:00,33.86,33.87,33.75,33.76,293407.0,33.86,33.87,33.75,33.76,293407.0
2025-04-21 10:00:00,33.75,33.79,33.62,33.62,658047.0,33.75,33.79,33.62,33.62,658047.0
2025-04-21 10:10:00,33.63,33.7,33.57,33.61,365396.0,33.63,33.7,33.57,33.61,365396.0
2025-04-21 10:20:00,33.61,33.72,33.6,33.7,262601.0,33.61,33.72,33.6,33.7,262601.0
2025-04-21 10:30:00,33.7,33.72,33.62,33.68,238458.0,33.7,33.72,33.62,33.68,238458.0
2025-04-21 10:40:00,33.67,33.69,33.62,33.63,192707.0,33.67,33.69,33.62,33.63,192707.0
2025-04-21 10:50:00,33.64,33.66,33.56,33.59,634792.0,33.64,33.66,33.56,33.59,634792.0
2025-04-21 11:00:00,33.59,33.62,33.53,33.59,243089.0,33.59,33.62,33.53,33.59,243089.0
2025-04-21 11:10:00,33.59,33.62,33.51,33.62,299663.0,33.59,33.62,33.51,33.62,299663.0
2025-04-21 11:20:00,33.62,33.64,33.57,33.59,226050.0,33.62,33.64,33.57,33.59,226050.0
2025-04-21 11:30:00,33.59,33.59,33.49,33.5,230627.0,33.59,33.59,33.49,33.5,230627.0
2025-04-21 11:40:00,33.5,33.5,33.43,33.45,172672.0,33.5,33.5,33.43,33.45,172672.0
2025-04-21 11:50:00,33.45,33.45,33.39,33.41,357748.0,33.45,33.45,33.39,33.41,357748.0
2025-04-21 12:00:00,33.41,33.44,33.31,33.39,472586.0,33.41,33.44,33.31,33.39,472586.0
2025-04-21 12:10:00,33.39,33.41,33.36,33.38,180874.0,33.39,33.41,33.36,33.38,180874.0
2025-04-21 12:20:00,33.37,33.4,33.34,33.37,372556.0,33.37,33.4,33.34,33.37,372556.0
2025-04-21 12:30:00,33.37,33.46,33.36,33.45,312143.0,33.37,33.46,33.36,33.45,312143.0
2025-04-21 12:40:00,33.45,33.48,33.42,33.46,241093.0,33.45,33.48,33.42,33.46,241093.0
2025-04-21 12:50:00,33.45,33.46,33.41,33.41,226724.0,33.45,33.46,33.41,33.41,226724.0
2025-04-21 13:00:00,33.41,33.43,33.35,33.41,462883.0,33.41,33.43,33.35,33.41,462883.0
2025-04-21 13:10:00,33.41,33.46,33.38,33.45,335783.0,33.41,33.46,33.38,33.45,335783.0
2025-04-21 13:20:00,33.45,33.46,33.41,33.44,294099.0,33.45,33.46,33.41,33.44,294099.0
2025-04-21 13:30:00,33.43,33.48,33.41,33.45,411676.0,33.43,33.48,33.41,33.45,411676.0
2025-04-21 13:40:00,33.45,33.47,33.36,33.39,302398.0,33.45,33.47,33.36,33.39,302398.0
2025-04-21 13:50:00,33.39,33.42,33.36,33.39,205084.0,33.39,33.42,33.36,33.39,205084.0
2025-04-21 14:00:00,33.38,33.4,33.3,33.33,603458.0,33.38,33.4,33.3,33.33,603458.0
2025-04-21 14:10:00,33.33,33.33,33.25,33.31,488515.0,33.33,33.33,33.25,33.31,488515.0
2025-04-21 14:20:00,33.32,33.38,33.29,33.37,270408.0,33.32,33.38,33.29,33.37,270408.0
2025-04-21 14:30:00,33.37,33.43,33.36,33.41,385345.0,33.37,33.43,33.36,33.41,385345.0
2025-04-21 14:40:00,33.41,33.41,33.34,33.37,343879.0,33.41,33.41,33.34,33.37,343879.0
2025-04-21 14:50:00,33.37,33.38,33.28,33.31,332748.0,33.37,33.38,33.28,33.31,332748.0
2025-04-21 15:00:00,33.31,33.38,33.31,33.34,249037.0,33.31,33.38,33.31,33.34,249037.0
2025-04-21 15:10:00,33.34,33.41,33.34,33.41,266922.0,33.34,33.41,33.34,33.41,266922.0
2025-04-21 15:20:00,33.41,33.46,33.39,33.43,403992.0,33.41,33.46,33.39,33.43,403992.0
2025-04-21 15:30:00,33.43,33.55,33.42,33.48,624988.0,33.43,33.55,33.42,33.48,624988.0
2025-04-21 15:40:00,33.48,33.52,33.45,33.52,552474.0,33.48,33.52,33.45,33.52,552474.0
2025-04-21 15:50:00,33.52,33.63,33.44,33.59,2262346.0,33.52,33.63,33.44,33.59,2262346.0
2025-04-22 09:30:00,33.83,34.05,33.73,33.95,766942.0,33.83,34.05,33.73,33.95,766942.0
2025-04-22 09:40:00,33.95,34.04,33.92,33.96,333762.0,33.95,34.04,33.92,33.96,333762.0
2025-04-22 09:50:00,33.95,34.0,33.89,34.0,320568.0,33.95,34.0,33.89,34.0,320568.0
2025-04-22 10:00:00,34.0,34.05,33.94,34.02,348865.0,34.0,34.05,33.94,34.02,348865.0
2025-04-22 10:10:00,34.02,34.03,33.91,33.93,237008.0,34.02,34.03,33.91,33.93,237008.0
2025-04-22 10:20:00,33.93,34.0,33.89,33.91,291786.0,33.93,34.0,33.89,33.91,291786.0
2025-04-22 10:30:00,33.91,34.01,33.9,34.0,282567.0,33.91,34.01,33.9,34.0,282567.0
2025-04-22 10:40:00,34.0,34.02,33.97,33.98,184000.0,34.0,34.02,33.97,33.98,184000.0
2025-04-22 10:50:00,33.98,34.05,33.94,34.05,264551.0,33.98,34.05,33.94,34.05,264551.0
2025-04-22 11:00:00,34.05,34.11,34.03,34.11,249078.0,34.05,34.11,34.03,34.11,249078.0
2025-04-22 11:10:00,34.11,34.15,34.09,34.14,1169195.0,34.11,34.15,34.09,34.14,1169195.0
2025-04-22 11:20:00,34.13,34.17,34.09,34.09,677301.0,34.13,34.17,34.09,34.09,677301.0
2025-04-22 11:30:00,34.09,34.19,34.09,34.12,272706.0,34.09,34.19,34.09,34.12,272706.0
2025-04-22 11:40:00,34.13,34.13,34.04,34.09,685909.0,34.13,34.13,34.04,34.09,685909.0
2025-04-22 11:50:00,34.1,34.16,34.05,34.14,478011.0,34.1,34.16,34.05,34.14,478011.0
2025-04-22 12:00:00,34.15,34.22,34.02,34.05,630434.0,34.15,34.22,34.02,34.05,630434.0
2025-04-22 12:10:00,34.04,34.09,34.02,34.04,170502.0,34.04,34.09,34.02,34.04,170502.0
2025-04-22 12:20:00,34.05,34.09,34.04,34.07,305905.0,34.05,34.09,34.04,34.07,305905.0
2025-04-22 12:30:00,34.07,34.1,34.04,34.05,280904.0,34.07,34.1,34.04,34.05,280904.0
2025-04-22 12:40:00,34.05,34.08,34.02,34.05,170308.0,34.05,34.08,34.02,34.05,170308.0
2025-04-22 12:50:00,34.05,34.1,34.04,34.06,232333.0,34.05,34.1,34.04,34.06,232333.0
2025-04-22 13:00:00,34.07,34.17,34.06,34.13,348121.0,34.07,34.17,34.06,34.13,348121.0
2025-04-22 13:10:00,34.13,34.14,33.92,33.98,292579.0,34.13,34.14,33.92,33.98,292579.0
2025-04-22 13:20:00,33.98,34.0,33.81,33.83,400216.0,33.98,34.0,33.81,33.83,400216.0
2025-04-22 13:30:00,33.83,33.87,33.76,33.85,276664.0,33.83,33.87,33.76,33.85,276664.0
2025-04-22 13:40:00,33.86,33.88,33.76,33.77,158149.0,33.86,33.88,33.76,33.77,158149.0
2025-04-22 13:50:00,33.77,33.88,33.76,33.78,163198.0,33.77,33.88,33.76,33.78,163198.0
2025-04-22 14:00:00,33.79,33.95,33.77,33.91,181968.0,33.79,33.95,33.77,33.91,181968.0
2025-04-22 14:10:00,33.91,33.97,33.9,33.95,267124.0,33.91,33.97,33.9,33.95,267124.0
2025-04-22 14:20:00,33.95,34.02,33.95,33.98,178052.0,33.95,34.02,33.95,33.98,178052.0
2025-04-22 14:30:00,33.98,34.06,33.98,34.04,205109.0,33.98,34.06,33.98,34.04,205109.0
2025-04-22 14:40:00,34.05,34.12,34.03,34.11,282006.0,34.05,34.12,34.03,34.11,282006.0
2025-04-22 14:50:00,34.11,34.15,34.1,34.13,183017.0,34.11,34.15,34.1,34.13,183017.0
2025-04-22 15:00:00,34.12,34.15,34.11,34.12,183277.0,34.12,34.15,34.11,34.12,183277.0
2025-04-22 15:10:00,34.13,34.13,34.01,34.03,260375.0,34.13,34.13,34.01,34.03,260375.0
2025-04-22 15:20:00,34.03,34.04,33.97,34.02,404425.0,34.03,34.04,33.97,34.02,404425.0
2025-04-22 15:30:00,34.02,34.04,33.95,33.95,452792.0,34.02,34.04,33.95,33.95,452792.0
2025-04-22 15:40:00,33.95,34.1,33.94,34.09,496621.0,33.95,34.1,33.94,34.09,496621.0
2025-04-22 15:50:00,34.09,34.25,34.03,34.17,2750257.0,34.09,34.25,34.03,34.17,2750257.0
2025-04-23 09:30:00,34.55,34.97,34.51,34.7,1573240.0,34.55,34.97,34.51,34.7,1573240.0
2025-04-23 09:40:00,34.7,34.95,34.6,34.93,949057.0,34.7,34.95,34.6,34.93,949057.0
2025-04-23 09:50:00,34.93,34.98,34.8,34.86,468486.0,34.93,34.98,34.8,34.86,468486.0
2025-04-23 10:00:00,34.86,35.03,34.75,34.95,743434.0,34.86,35.03,34.75,34.95,743434.0
2025-04-23 10:10:00,34.95,35.0,34.78,34.8,701479.0,34.95,35.0,34.78,34.8,701479.0
2025-04-23 10:20:00,34.8,35.0,34.74,34.98,497020.0,34.8,35.0,34.74,34.98,497020.0
2025-04-23 10:30:00,34.98,35.01,34.84,34.85,520682.0,34.98,35.01,34.84,34.85,520682.0
2025-04-23 10:40:00,34.84,34.91,34.79,34.86,393793.0,34.84,34.91,34.79,34.86,393793.0
2025-04-23 10:50:00,34.86,34.88,34.81,34.86,253773.0,34.86,34.88,34.81,34.86,253773.0
2025-04-23 11:00:00,34.86,34.88,34.71,34.72,446718.0,34.86,34.88,34.71,34.72,446718.0
2025-04-23 11:10:00,34.73,34.74,34.63,34.65,289123.0,34.73,34.74,34.63,34.65,289123.0
2025-04-23 11:20:00,34.66,34.72,34.49,34.59,581296.0,34.66,34.72,34.49,34.59,581296.0
2025-04-23 11:30:00,34.59,34.67,34.54,34.67,424436.0,34.59,34.67,34.54,34.67,424436.0
2025-04-23 11:40:00,34.67,34.69,34.53,34.55,546188.0,34.67,34.69,34.53,34.55,546188.0
2025-04-23 11:50:00,34.55,34.62,34.52,34.61,295680.0,34.55,34.62,34.52,34.61,295680.0
2025-04-23 12:00:00,34.61,34.62,34.52,34.58,614676.0,34.61,34.62,34.52,34.58,614676.0
2025-04-23 12:10:00,34.58,34.63,34.49,34.5,539556.0,34.58,34.63,34.49,34.5,539556.0
2025-04-23 12:20:00,34.5,34.61,34.42,34.59,370779.0,34.5,34.61,34.42,34.59,370779.0
2025-04-23 12:30:00,34.59,34.7,34.58,34.69,199382.0,34.59,34.7,34.58,34.69,199382.0
2025-04-23 12:40:00,34.68,34.69,34.57,34.58,135739.0,34.68,34.69,34.57,34.58,135739.0
2025-04-23 12:50:00,34.58,34.68,34.56,34.66,198472.0,34.58,34.68,34.56,34.66,198472.0
2025-04-23 13:00:00,34.66,34.68,34.52,34.66,399909.0,34.66,34.68,34.52,34.66,399909.0
2025-04-23 13:10:00,34.66,34.68,34.64,34.68,340641.0,34.66,34.68,34.64,34.68,340641.0
2025-04-23 13:20:00,34.68,34.73,34.65,34.66,313273.0,34.68,34.73,34.65,34.66,313273.0
2025-04-23 13:30:00,34.66,34.69,34.48,34.51,525947.0,34.66,34.69,34.48,34.51,525947.0
2025-04-23 13:40:00,34.52,34.57,34.48,34.56,330483.0,34.52,34.57,34.48,34.56,330483.0
2025-04-23 13:50:00,34.56,34.67,34.54,34.62,162276.0,34.56,34.67,34.54,34.62,162276.0
2025-04-23 14:00:00,34.62,34.66,34.58,34.65,427324.0,34.62,34.66,34.58,34.65,427324.0
2025-04-23 14:10:00,34.65,34.73,34.63,34.7,872572.0,34.65,34.73,34.63,34.7,872572.0
2025-04-23 14:20:00,34.7,34.74,34.59,34.62,554441.0,34.7,34.74,34.59,34.62,554441.0
2025-04-23 14:30:00,34.62,34.65,34.53,34.54,327742.0,34.62,34.65,34.53,34.54,327742.0
2025-04-23 14:40:00,34.55,34.59,34.51,34.58,261351.0,34.55,34.59,34.51,34.58,261351.0
2025-04-23 14:50:00,34.58,34.62,34.52,34.53,312537.0,34.58,34.62,34.52,34.53,312537.0
2025-04-23 15:00:00,34.52,34.56,34.45,34.5,289642.0,34.52,34.56,34.45,34.5,289642.0
2025-04-23 15:10:00,34.5,34.54,34.47,34.49,425387.0,34.5,34.54,34.47,34.49,425387.0
2025-04-23 15:20:00,34.48,34.5,34.4,34.48,500552.0,34.48,34.5,34.4,34.48,500552.0
2025-04-23 15:30:00,34.47,34.55,34.47,34.5,1327443.0,34.47,34.55,34.47,34.5,1327443.0
2025-04-23 15:40:00,34.5,34.5,34.4,34.45,401087.0,34.5,34.5,34.4,34.45,401087.0
2025-04-23 15:50:00,34.45,34.52,34.39,34.4,2007523.0,34.45,34.52,34.39,34.4,2007523.0
2025-04-24 09:30:00,31.98,32.73,31.44,32.71,5900994.0,31.98,32.73,31.44,32.71,5900994.0
2025-04-24 09:40:00,32.71,33.06,32.51,33.01,1594855.0,32.71,33.06,32.51,33.01,1594855.0
2025-04-24 09:50:00,33.01,33.13,32.74,32.87,1535730.0,33.01,33.13,32.74,32.87,1535730.0
2025-04-24 10:00:00,32.87,33.0,32.76,32.78,1000819.0,32.87,33.0,32.76,32.78,1000819.0
2025-04-24 10:10:00,32.78,33.31,32.75,33.19,1445771.0,32.78,33.31,32.75,33.19,1445771.0
2025-04-24 10:20:00,33.19,33.24,33.03,33.09,1238158.0,33.19,33.24,33.03,33.09,1238158.0
2025-04-24 10:30:00,33.09,33.14,33.0,33.05,717263.0,33.09,33.14,33.0,33.05,717263.0
2025-04-24 10:40:00,33.05,33.09,32.89,33.08,1096275.0,33.05,33.09,32.89,33.08,1096275.0
2025-04-24 10:50:00,33.08,33.13,32.95,33.04,707977.0,33.08,33.13,32.95,33.04,707977.0
2025-04-24 11:00:00,33.04,33.06,32.88,32.92,1090735.0,33.04,33.06,32.88,32.92,1090735.0
2025-04-24 11:10:00,32.92,32.98,32.82,32.91,620747.0,32.92,32.98,32.82,32.91,620747.0
2025-04-24 11:20:00,32.91,32.92,32.76,32.82,455539.0,32.91,32.92,32.76,32.82,455539.0
2025-04-24 11:30:00,32.81,32.82,32.66,32.76,390622.0,32.81,32.82,32.66,32.76,390622.0
2025-04-24 11:40:00,32.75,32.82,32.67,32.73,509550.0,32.75,32.82,32.67,32.73,509550.0
2025-04-24 11:50:00,32.73,32.79,32.69,32.7,295763.0,32.73,32.79,32.69,32.7,295763.0
2025-04-24 12:00:00,32.7,32.75,32.62,32.65,789433.0,32.7,32.75,32.62,32.65,789433.0
2025-04-24 12:10:00,32.66,32.87,32.64,32.84,583685.0,32.66,32.87,32.64,32.84,583685.0
2025-04-24 12:20:00,32.84,32.88,32.78,32.8,395732.0,32.84,32.88,32.78,32.8,395732.0
2025-04-24 12:30:00,32.81,32.89,32.79,32.84,381031.0,32.81,32.89,32.79,32.84,381031.0
2025-04-24 12:40:00,32.84,32.87,32.79,32.84,307418.0,32.84,32.87,32.79,32.84,307418.0
2025-04-24 12:50:00,32.84,32.9,32.81,32.81,303527.0,32.84,32.9,32.81,32.81,303527.0
2025-04-24 13:00:00,32.82,32.82,32.71,32.76,367390.0,32.82,32.82,32.71,32.76,367390.0
2025-04-24 13:10:00,32.76,32.87,32.74,32.86,652145.0,32.76,32.87,32.74,32.86,652145.0
2025-04-24 13:20:00,32.86,33.0,32.81,32.95,424260.0,32.86,33.0,32.81,32.95,424260.0
2025-04-24 13:30:00,32.95,32.99,32.9,32.93,275401.0,32.95,32.99,32.9,32.93,275401.0
2025-04-24 13:40:00,32.93,33.11,32.92,33.11,679206.0,32.93,33.11,32.92,33.11,679206.0
2025-04-24 13:50:00,33.11,33.2,33.09,33.11,790035.0,33.11,33.2,33.09,33.11,790035.0
2025-04-24 14:00:00,33.11,33.15,33.06,33.11,583821.0,33.11,33.15,33.06,33.11,583821.0
2025-04-24 14:10:00,33.11,33.15,33.1,33.12,604328.0,33.11,33.15,33.1,33.12,604328.0
2025-04-24 14:20:00,33.11,33.19,33.09,33.18,416546.0,33.11,33.19,33.09,33.18,416546.0
2025-04-24 14:30:00,33.17,33.27,33.17,33.2,427514.0,33.17,33.27,33.17,33.2,427514.0
2025-04-24 14:40:00,33.19,33.28,33.17,33.25,345352.0,33.19,33.28,33.17,33.25,345352.0
2025-04-24 14:50:00,33.25,33.27,33.2,33.22,261937.0,33.25,33.27,33.2,33.22,261937.0
2025-04-24 15:00:00,33.21,33.21,33.11,33.11,460682.0,33.21,33.21,33.11,33.11,460682.0
2025-04-24 15:10:00,33.11,33.32,33.09,33.3,558169.0,33.11,33.32,33.09,33.3,558169.0
2025-04-24 15:20:00,33.29,33.32,33.26,33.27,398427.0,33.29,33.32,33.26,33.27,398427.0
2025-04-24 15:30:00,33.27,33.35,33.26,33.32,643744.0,33.27,33.35,33.26,33.32,643744.0
2025-04-24 15:40:00,33.32,33.33,33.16,33.19,1189002.0,33.32,33.33,33.16,33.19,1189002.0
2025-04-24 15:50:00,33.19,33.26,33.12,33.2,3494991.0,33.19,33.26,33.12,33.2,3494991.0
2025-04-25 09:30:00,33.53,33.53,33.12,33.36,1645643.0,33.53,33.53,33.12,33.36,1645643.0
2025-04-25 09:40:00,33.36,33.59,33.31,33.45,694050.0,33.36,33.59,33.31,33.45,694050.0
2025-04-25 09:50:00,33.44,33.5,33.25,33.31,702913.0,33.44,33.5,33.25,33.31,702913.0
2025-04-25 10:00:00,33.31,33.56,33.3,33.44,817592.0,33.31,33.56,33.3,33.44,817592.0
2025-04-25 10:10:00,33.44,33.54,33.42,33.5,534931.0,33.44,33.54,33.42,33.5,534931.0
2025-04-25 10:20:00,33.5,33.51,33.35,33.44,460714.0,33.5,33.51,33.35,33.44,460714.0
2025-04-25 10:30:00,33.45,33.54,33.4,33.52,400394.0,33.45,33.54,33.4,33.52,400394.0
2025-04-25 10:40:00,33.52,33.57,33.45,33.57,634599.0,33.52,33.57,33.45,33.57,634599.0
2025-04-25 10:50:00,33.58,33.63,33.53,33.61,513216.0,33.58,33.63,33.53,33.61,513216.0
2025-04-25 11:00:00,33.62,33.71,33.57,33.58,638295.0,33.62,33.71,33.57,33.58,638295.0
2025-04-25 11:10:00,33.58,33.62,33.53,33.55,346538.0,33.58,33.62,33.53,33.55,346538.0
2025-04-25 11:20:00,33.55,33.63,33.55,33.58,510524.0,33.55,33.63,33.55,33.58,510524.0
2025-04-25 11:30:00,33.58,33.61,33.52,33.56,476478.0,33.58,33.61,33.52,33.56,476478.0
2025-04-25 11:40:00,33.56,33.61,33.46,33.48,388948.0,33.56,33.61,33.46,33.48,388948.0
2025-04-25 11:50:00,33.48,33.56,33.47,33.56,401963.0,33.48,33.56,33.47,33.56,401963.0
2025-04-25 12:00:00,33.55,33.67,33.55,33.64,278928.0,33.55,33.67,33.55,33.64,278928.0
2025-04-25 12:10:00,33.63,33.68,33.59,33.63,335040.0,33.63,33.68,33.59,33.63,335040.0
2025-04-25 12:20:00,33.63,33.76,33.62,33.69,395526.0,33.63,33.76,33.62,33.69,395526.0
2025-04-25 12:30:00,33.69,33.73,33.65,33.7,327352.0,33.69,33.73,33.65,33.7,327352.0
2025-04-25 12:40:00,33.7,33.73,33.66,33.69,302883.0,33.7,33.73,33.66,33.69,302883.0
2025-04-25 12:50:00,33.68,33.76,33.68,33.72,469445.0,33.68,33.76,33.68,33.72,469445.0
2025-04-25 13:00:00,33.72,33.79,33.71,33.73,346387.0,33.72,33.79,33.71,33.73,346387.0
2025-04-25 13:10:00,33.73,33.8,33.72,33.79,345704.0,33.73,33.8,33.72,33.79,345704.0
2025-04-25 13:20:00,33.79,33.83,33.74,33.83,449105.0,33.79,33.83,33.74,33.83,449105.0
2025-04-25 13:30:00,33.82,33.83,33.68,33.7,647119.0,33.82,33.83,33.68,33.7,647119.0
2025-04-25 13:40:00,33.7,33.79,33.68,33.77,499935.0,33.7,33.79,33.68,33.77,499935.0
2025-04-25 13:50:00,33.76,33.78,33.67,33.68,339745.0,33.76,33.78,33.67,33.68,339745.0
2025-04-25 14:00:00,33.68,33.73,33.65,33.71,328918.0,33.68,33.73,33.65,33.71,328918.0
2025-04-25 14:10:00,33.72,33.77,33.66,33.7,360459.0,33.72,33.77,33.66,33.7,360459.0
2025-04-25 14:20:00,33.7,33.76,33.69,33.73,257871.0,33.7,33.76,33.69,33.73,257871.0
2025-04-25 14:30:00,33.73,33.76,33.68,33.75,270716.0,33.73,33.76,33.68,33.75,270716.0
2025-04-25 14:40:00,33.75,33.8,33.74,33.77,198442.0,33.75,33.8,33.74,33.77,198442.0
2025-04-25 14:50:00,33.78,33.81,33.74,33.77,317772.0,33.78,33.81,33.74,33.77,317772.0
2025-04-25 15:00:00,33.77,33.83,33.76,33.78,279394.0,33.77,33.83,33.76,33.78,279394.0
2025-04-25 15:10:00,33.77,33.79,33.73,33.74,341751.0,33.77,33.79,33.73,33.74,341751.0
2025-04-25 15:20:00,33.74,33.79,33.72,33.79,458190.0,33.74,33.79,33.72,33.79,458190.0
2025-04-25 15:30:00,33.79,33.79,33.71,33.75,555577.0,33.79,33.79,33.71,33.75,555577.0
2025-04-25 15:40:00,33.75,33.83,33.73,33.77,668470.0,33.75,33.83,33.73,33.77,668470.0
2025-04-25 15:50:00,33.78,33.94,33.77,33.89,2414435.0,33.78,33.94,33.77,33.89,2414435.0
2025-04-28 09:30:00,33.86,34.2,33.79,34.17,915090.0,33.86,34.2,33.79,34.17,915090.0
2025-04-28 09:40:00,34.16,34.24,34.13,34.18,467722.0,34.16,34.24,34.13,34.18,467722.0
2025-04-28 09:50:00,34.18,34.2,34.09,34.09,426281.0,34.18,34.2,34.09,34.09,426281.0
2025-04-28 10:00:00,34.09,34.19,34.08,34.09,433132.0,34.09,34.19,34.08,34.09,433132.0
2025-04-28 10:10:00,34.09,34.1,34.01,34.07,484991.0,34.09,34.1,34.01,34.07,484991.0
2025-04-28 10:20:00,34.07,34.17,34.03,34.04,821633.0,34.07,34.17,34.03,34.04,821633.0
2025-04-28 10:30:00,34.05,34.09,33.94,34.09,546694.0,34.05,34.09,33.94,34.09,546694.0
2025-04-28 10:40:00,34.1,34.16,34.07,34.15,470546.0,34.1,34.16,34.07,34.15,470546.0
2025-04-28 10:50:00,34.14,34.15,34.07,34.09,287299.0,34.14,34.15,34.07,34.09,287299.0
2025-04-28 11:00:00,34.09,34.12,34.03,34.05,323600.0,34.09,34.12,34.03,34.05,323600.0
2025-04-28 11:10:00,34.05,34.07,33.99,34.01,234062.0,34.05,34.07,33.99,34.01,234062.0
2025-04-28 11:20:00,34.01,34.01,33.9,33.92,245364.0,34.01,34.01,33.9,33.92,245364.0
2025-04-28 11:30:00,33.91,33.94,33.81,33.89,315622.0,33.91,33.94,33.81,33.89,315622.0
2025-04-28 11:40:00,33.89,33.92,33.84,33.85,223617.0,33.89,33.92,33.84,33.85,223617.0
2025-04-28 11:50:00,33.86,33.88,33.78,33.79,220578.0,33.86,33.88,33.78,33.79,220578.0
2025-04-28 12:00:00,33.79,33.8,33.72,33.73,196709.0,33.79,33.8,33.72,33.73,196709.0
2025-04-28 12:10:00,33.74,33.77,33.69,33.73,224529.0,33.74,33.77,33.69,33.73,224529.0
2025-04-28 12:20:00,33.73,33.75,33.7,33.71,212841.0,33.73,33.75,33.7,33.71,212841.0
2025-04-28 12:30:00,33.72,33.75,33.68,33.7,213285.0,33.72,33.75,33.68,33.7,213285.0
2025-04-28 12:40:00,33.69,33.77,33.68,33.76,196239.0,33.69,33.77,33.68,33.76,196239.0
2025-04-28 12:50:00,33.76,33.76,33.71,33.73,258783.0,33.76,33.76,33.71,33.73,258783.0
2025-04-28 13:00:00,33.73,33.77,33.71,33.74,231076.0,33.73,33.77,33.71,33.74,231076.0
2025-04-28 13:10:00,33.75,33.78,33.74,33.76,304332.0,33.75,33.78,33.74,33.76,304332.0
2025-04-28 13:20:00,33.76,33.76,33.65,33.66,341431.0,33.76,33.76,33.65,33.66,341431.0
2025-04-28 13:30:00,33.65,33.7,33.62,33.7,337973.0,33.65,33.7,33.62,33.7,337973.0
2025-04-28 13:40:00,33.69,33.71,33.66,33.68,214647.0,33.69,33.71,33.66,33.68,214647.0
2025-04-28 13:50:00,33.68,33.71,33.67,33.7,143951.0,33.68,33.71,33.67,33.7,143951.0
2025-04-28 14:00:00,33.7,33.77,33.7,33.73,259891.0,33.7,33.77,33.7,33.73,259891.0
2025-04-28 14:10:00,33.73,33.74,33.69,33.73,286117.0,33.73,33.74,33.69,33.73,286117.0
2025-04-28 14:20:00,33.73,33.79,33.73,33.78,261172.0,33.73,33.79,33.73,33.78,261172.0
2025-04-28 14:30:00,33.77,33.78,33.73,33.76,257468.0,33.77,33.78,33.73,33.76,257468.0
2025-04-28 14:40:00,33.75,33.76,33.69,33.72,236317.0,33.75,33.76,33.69,33.72,236317.0
2025-04-28 14:50:00,33.72,33.74,33.69,33.72,256111.0,33.72,33.74,33.69,33.72,256111.0
2025-04-28 15:00:00,33.72,33.8,33.71,33.77,342603.0,33.72,33.8,33.71,33.77,342603.0
2025-04-28 15:10:00,33.77,33.8,33.75,33.76,351146.0,33.77,33.8,33.75,33.76,351146.0
2025-04-28 15:20:00,33.77,33.79,33.74,33.75,326239.0,33.77,33.79,33.74,33.75,326239.0
2025-04-28 15:30:00,33.75,33.76,33.69,33.7,421809.0,33.75,33.76,33.69,33.7,421809.0
2025-04-28 15:40:00,33.7,33.76,33.68,33.75,358595.0,33.7,33.76,33.68,33.75,358595.0
2025-04-28 15:50:00,33.75,33.83,33.72,33.76,1639900.0,33.75,33.83,33.72,33.76,1639900.0
2025-04-29 09:30:00,33.65,33.85,33.6,33.84,636574.0,33.65,33.85,33.6,33.84,636574.0
2025-04-29 09:40:00,33.84,33.89,33.79,33.87,256443.0,33.84,33.89,33.79,33.87,256443.0
2025-04-29 09:50:00,33.87,33.9,33.84,33.86,219300.0,33.87,33.9,33.84,33.86,219300.0
2025-04-29 10:00:00,33.86,33.96,33.81,33.95,302695.0,33.86,33.96,33.81,33.95,302695.0
2025-04-29 10:10:00,33.95,34.0,33.93,33.95,341875.0,33.95,34.0,33.93,33.95,341875.0
2025-04-29 10:20:00,33.94,33.94,33.85,33.89,225720.0,33.94,33.94,33.85,33.89,225720.0
2025-04-29 10:30:00,33.89,33.97,33.88,33.94,246419.0,33.89,33.97,33.88,33.94,246419.0
2025-04-29 10:40:00,33.94,34.0,33.91,33.98,302203.0,33.94,34.0,33.91,33.98,302203.0
2025-04-29 10:50:00,33.98,33.99,33.9,33.95,257748.0,33.98,33.99,33.9,33.95,257748.0
2025-04-29 11:00:00,33.95,33.96,33.88,33.94,235216.0,33.95,33.96,33.88,33.94,235216.0
2025-04-29 11:10:00,33.95,33.95,33.86,33.87,199584.0,33.95,33.95,33.86,33.87,199584.0
2025-04-29 11:20:00,33.87,33.93,33.81,33.91,283034.0,33.87,33.93,33.81,33.91,283034.0
2025-04-29 11:30:00,33.91,33.91,33.8,33.82,382655.0,33.91,33.91,33.8,33.82,382655.0
2025-04-29 11:40:00,33.82,33.88,33.81,33.86,255840.0,33.82,33.88,33.81,33.86,255840.0
2025-04-29 11:50:00,33.86,33.87,33.79,33.8,237964.0,33.86,33.87,33.79,33.8,237964.0
2025-04-29 12:00:00,33.8,33.91,33.79,33.9,163225.0,33.8,33.91,33.79,33.9,163225.0
2025-04-29 12:10:00,33.9,33.93,33.88,33.9,242537.0,33.9,33.93,33.88,33.9,242537.0
2025-04-29 12:20:00,33.89,33.91,33.86,33.91,202609.0,33.89,33.91,33.86,33.91,202609.0
2025-04-29 12:30:00,33.9,33.92,33.87,33.89,160915.0,33.9,33.92,33.87,33.89,160915.0
2025-04-29 12:40:00,33.89,33.92,33.78,33.8,211625.0,33.89,33.92,33.78,33.8,211625.0
2025-04-29 12:50:00,33.8,33.81,33.74,33.78,184958.0,33.8,33.81,33.74,33.78,184958.0
2025-04-29 13:00:00,33.77,33.82,33.77,33.81,266445.0,33.77,33.82,33.77,33.81,266445.0
2025-04-29 13:10:00,33.8,33.89,33.79,33.87,194843.0,33.8,33.89,33.79,33.87,194843.0
2025-04-29 13:20:00,33.87,33.91,33.87,33.91,156503.0,33.87,33.91,33.87,33.91,156503.0
2025-04-29 13:30:00,33.91,33.93,33.86,33.89,253616.0,33.91,33.93,33.86,33.89,253616.0
2025-04-29 13:40:00,33.89,34.03,33.89,34.01,251928.0,33.89,34.03,33.89,34.01,251928.0
2025-04-29 13:50:00,34.0,34.06,33.97,34.04,215709.0,34.0,34.06,33.97,34.04,215709.0
2025-04-29 14:00:00,34.04,34.06,33.99,34.01,251527.0,34.04,34.06,33.99,34.01,251527.0
2025-04-29 14:10:00,34.01,34.03,33.98,33.98,243466.0,34.01,34.03,33.98,33.98,243466.0
2025-04-29 14:20:00,33.98,34.0,33.96,33.96,211803.0,33.98,34.0,33.96,33.96,211803.0
2025-04-29 14:30:00,33.96,33.98,33.94,33.97,274533.0,33.96,33.98,33.94,33.97,274533.0
2025-04-29 14:40:00,33.96,33.97,33.91,33.93,200084.0,33.96,33.97,33.91,33.93,200084.0
2025-04-29 14:50:00,33.93,33.95,33.9,33.93,259675.0,33.93,33.95,33.9,33.93,259675.0
2025-04-29 15:00:00,33.93,33.97,33.91,33.93,303588.0,33.93,33.97,33.91,33.93,303588.0
2025-04-29 15:10:00,33.93,33.97,33.9,33.96,270975.0,33.93,33.97,33.9,33.96,270975.0
2025-04-29 15:20:00,33.96,34.0,33.95,33.96,263880.0,33.96,34.0,33.95,33.96,263880.0
2025-04-29 15:30:00,33.97,33.98,33.93,33.94,308010.0,33.97,33.98,33.93,33.94,308010.0
2025-04-29 15:40:00,33.95,33.95,33.9,33.93,385507.0,33.95,33.95,33.9,33.93,385507.0
2025-04-29 15:50:00,33.94,33.97,33.86,33.93,2106691.0,33.94,33.97,33.86,33.93,2106691.0
2025-04-30 09:30:00,33.77,33.9,33.44,33.44,799946.0,33.77,33.9,33.44,33.44,799946.0
2025-04-30 09:40:00,33.44,33.46,33.2,33.22,420439.0,33.44,33.46,33.2,33.22,420439.0
2025-04-30 09:50:00,33.22,33.31,33.15,33.23,513212.0,33.22,33.31,33.15,33.23,513212.0
2025-04-30 10:00:00,33.23,33.37,33.21,33.27,530299.0,33.23,33.37,33.21,33.27,530299.0
2025-04-30 10:10:00,33.27,33.47,33.27,33.41,621549.0,33.27,33.47,33.27,33.41,621549.0
2025-04-30 10:20:00,33.4,33.48,33.38,33.47,338188.0,33.4,33.48,33.38,33.47,338188.0
2025-04-30 10:30:00,33.48,33.52,33.45,33.49,322007.0,33.48,33.52,33.45,33.49,322007.0
2025-04-30 10:40:00,33.48,33.61,33.45,33.59,249220.0,33.48,33.61,33.45,33.59,249220.0
2025-04-30 10:50:00,33.59,33.62,33.53,33.58,368238.0,33.59,33.62,33.53,33.58,368238.0
2025-04-30 11:00:00,33.57,33.64,33.56,33.58,351661.0,33.57,33.64,33.56,33.58,351661.0
2025-04-30 11:10:00,33.58,33.62,33.55,33.62,203475.0,33.58,33.62,33.55,33.62,203475.0
2025-04-30 11:20:00,33.62,33.64,33.57,33.59,231028.0,33.62,33.64,33.57,33.59,231028.0
2025-04-30 11:30:00,33.59,33.67,33.58,33.65,149692.0,33.59,33.67,33.58,33.65,149692.0
2025-04-30 11:40:00,33.65,33.71,33.62,33.7,294110.0,33.65,33.71,33.62,33.7,294110.0
2025-04-30 11:50:00,33.7,33.74,33.68,33.72,312220.0,33.7,33.74,33.68,33.72,312220.0
2025-04-30 12:00:00,33.72,33.79,33.69,33.77,163698.0,33.72,33.79,33.69,33.77,163698.0
2025-04-30 12:10:00,33.76,33.77,33.72,33.75,160192.0,33.76,33.77,33.72,33.75,160192.0
2025-04-30 12:20:00,33.75,33.75,33.67,33.69,152945.0,33.75,33.75,33.67,33.69,152945.0
2025-04-30 12:30:00,33.7,33.75,33.65,33.73,233674.0,33.7,33.75,33.65,33.73,233674.0
2025-04-30 12:40:00,33.74,33.79,33.73,33.78,125715.0,33.74,33.79,33.73,33.78,125715.0
2025-04-30 12:50:00,33.77,33.82,33.76,33.79,158485.0,33.77,33.82,33.76,33.79,158485.0
2025-04-30 13:00:00,33.8,33.82,33.73,33.73,156770.0,33.8,33.82,33.73,33.73,156770.0
2025-04-30 13:10:00,33.74,33.76,33.66,33.75,163062.0,33.74,33.76,33.66,33.75,163062.0
2025-04-30 13:20:00,33.75,33.82,33.73,33.8,155340.0,33.75,33.82,33.73,33.8,155340.0
2025-04-30 13:30:00,33.81,33.88,33.79,33.84,215790.0,33.81,33.88,33.79,33.84,215790.0
2025-04-30 13:40:00,33.84,33.85,33.82,33.83,159886.0,33.84,33.85,33.82,33.83,159886.0
2025-04-30 13:50:00,33.83,33.87,33.8,33.8,178205.0,33.83,33.87,33.8,33.8,178205.0
2025-04-30 14:00:00,33.81,33.97,33.79,33.87,357007.0,33.81,33.97,33.79,33.87,357007.0
2025-04-30 14:10:00,33.86,33.95,33.85,33.91,203617.0,33.86,33.95,33.85,33.91,203617.0
2025-04-30 14:20:00,33.92,33.94,33.84,33.87,254182.0,33.92,33.94,33.84,33.87,254182.0
2025-04-30 14:30:00,33.86,33.9,33.81,33.82,231860.0,33.86,33.9,33.81,33.82,231860.0
2025-04-30 14:40:00,33.82,33.9,33.79,33.89,237620.0,33.82,33.9,33.79,33.89,237620.0
2025-04-30 14:50:00,33.89,33.93,33.88,33.89,285998.0,33.89,33.93,33.88,33.89,285998.0
2025-04-30 15:00:00,33.89,33.96,33.89,33.94,470482.0,33.89,33.96,33.89,33.94,470482.0
2025-04-30 15:10:00,33.95,33.99,33.94,33.95,455279.0,33.95,33.99,33.94,33.95,455279.0
2025-04-30 15:20:00,33.95,34.0,33.94,33.95,476853.0,33.95,34.0,33.94,33.95,476853.0
2025-04-30 15:30:00,33.95,33.98,33.92,33.95,364443.0,33.95,33.98,33.92,33.95,364443.0
2025-04-30 15:40:00,33.95,34.11,33.94,34.1,369977.0,33.95,34.11,33.94,34.1,369977.0
2025-04-30 15:50:00,34.1,34.27,34.09,34.19,2027501.0,34.1,34.27,34.09,34.19,2027501.0
2025-05-01 09:30:00,33.83,34.03,33.72,34.0,1030624.0,33.83,34.03,33.72,34.0,1030624.0
2025-05-01 09:40:00,33.99,34.01,33.86,33.91,525172.0,33.99,34.01,33.86,33.91,525172.0
2025-05-01 09:50:00,33.91,33.95,33.83,33.83,385035.0,33.91,33.95,33.83,33.83,385035.0
2025-05-01 10:00:00,33.84,33.99,33.84,33.9,465751.0,33.84,33.99,33.84,33.9,465751.0
2025-05-01 10:10:00,33.89,33.97,33.85,33.94,323108.0,33.89,33.97,33.85,33.94,323108.0
2025-05-01 10:20:00,33.95,34.04,33.94,34.0,248541.0,33.95,34.04,33.94,34.0,248541.0
2025-05-01 10:30:00,34.0,34.0,33.92,33.97,293071.0,34.0,34.0,33.92,33.97,293071.0
2025-05-01 10:40:00,33.97,34.09,33.96,34.08,297708.0,33.97,34.09,33.96,34.08,297708.0
2025-05-01 10:50:00,34.08,34.16,34.06,34.16,225739.0,34.08,34.16,34.06,34.16,225739.0
2025-05-01 11:00:00,34.16,34.21,34.11,34.2,432717.0,34.16,34.21,34.11,34.2,432717.0
2025-05-01 11:10:00,34.2,34.23,34.18,34.19,425309.0,34.2,34.23,34.18,34.19,425309.0
2025-05-01 11:20:00,34.18,34.19,34.13,34.14,222034.0,34.18,34.19,34.13,34.14,222034.0
2025-05-01 11:30:00,34.14,34.18,34.11,34.12,169314.0,34.14,34.18,34.11,34.12,169314.0
2025-05-01 11:40:00,34.11,34.12,34.06,34.08,156267.0,34.11,34.12,34.06,34.08,156267.0
2025-05-01 11:50:00,34.09,34.09,33.95,33.96,190335.0,34.09,34.09,33.95,33.96,190335.0
2025-05-01 12:00:00,33.96,33.97,33.91,33.91,138887.0,33.96,33.97,33.91,33.91,138887.0
2025-05-01 12:10:00,33.91,33.92,33.81,33.87,204787.0,33.91,33.92,33.81,33.87,204787.0
2025-05-01 12:20:00,33.88,33.89,33.8,33.83,225631.0,33.88,33.89,33.8,33.83,225631.0
2025-05-01 12:30:00,33.84,33.85,33.81,33.83,203688.0,33.84,33.85,33.81,33.83,203688.0
2025-05-01 12:40:00,33.84,33.85,33.77,33.79,351632.0,33.84,33.85,33.77,33.79,351632.0
2025-05-01 12:50:00,33.78,33.83,33.78,33.8,141880.0,33.78,33.83,33.78,33.8,141880.0
2025-05-01 13:00:00,33.8,33.88,33.8,33.87,195166.0,33.8,33.88,33.8,33.87,195166.0
2025-05-01 13:10:00,33.87,33.87,33.8,33.83,253619.0,33.87,33.87,33.8,33.83,253619.0
2025-05-01 13:20:00,33.83,33.83,33.73,33.77,205242.0,33.83,33.83,33.73,33.77,205242.0
2025-05-01 13:30:00,33.77,33.83,33.76,33.8,208031.0,33.77,33.83,33.76,33.8,208031.0
2025-05-01 13:40:00,33.8,33.81,33.75,33.76,205280.0,33.8,33.81,33.75,33.76,205280.0
2025-05-01 13:50:00,33.77,33.79,33.67,33.7,227133.0,33.77,33.79,33.67,33.7,227133.0
2025-05-01 14:00:00,33.7,33.77,33.68,33.75,256437.0,33.7,33.77,33.68,33.75,256437.0
2025-05-01 14:10:00,33.75,33.81,33.74,33.8,260177.0,33.75,33.81,33.74,33.8,260177.0
2025-05-01 14:20:00,33.8,33.82,33.75,33.77,291089.0,33.8,33.82,33.75,33.77,291089.0
2025-05-01 14:30:00,33.77,33.81,33.77,33.78,182165.0,33.77,33.81,33.77,33.78,182165.0
2025-05-01 14:40:00,33.79,33.81,33.77,33.77,195669.0,33.79,33.81,33.77,33.77,195669.0
2025-05-01 14:50:00,33.77,33.78,33.73,33.76,332315.0,33.77,33.78,33.73,33.76,332315.0
2025-05-01 15:00:00,33.76,33.79,33.74,33.75,415372.0,33.76,33.79,33.74,33.75,415372.0
2025-05-01 15:10:00,33.75,33.81,33.74,33.8,404133.0,33.75,33.81,33.74,33.8,404133.0
2025-05-01 15:20:00,33.8,33.87,33.78,33.85,565766.0,33.8,33.87,33.78,33.85,565766.0
2025-05-01 15:30:00,33.86,33.93,33.84,33.91,854986.0,33.86,33.93,33.84,33.91,854986.0
2025-05-01 15:40:00,33.91,33.96,33.84,33.95,673436.0,33.91,33.96,33.84,33.95,673436.0
2025-05-01 15:50:00,33.95,33.95,33.78,33.82,1645601.0,33.95,33.95,33.78,33.82,1645601.0
2025-05-02 09:30:00,34.0,34.35,33.98,34.32,771216.0,34.0,34.35,33.98,34.32,771216.0
2025-05-02 09:40:00,34.32,34.33,34.09,34.15,595251.0,34.32,34.33,34.09,34.15,595251.0
2025-05-02 09:50:00,34.14,34.15,34.03,34.08,235296.0,34.14,34.15,34.03,34.08,235296.0
2025-05-02 10:00:00,34.08,34.14,34.04,34.11,378822.0,34.08,34.14,34.04,34.11,378822.0
2025-05-02 10:10:00,34.11,34.31,34.1,34.27,572606.0,34.11,34.31,34.1,34.27,572606.0
2025-05-02 10:20:00,34.27,34.31,34.22,34.27,427121.0,34.27,34.31,34.22,34.27,427121.0
2025-05-02 10:30:00,34.27,34.29,34.21,34.27,410489.0,34.27,34.29,34.21,34.27,410489.0
2025-05-02 10:40:00,34.27,34.32,34.26,34.3,282605.0,34.27,34.32,34.26,34.3,282605.0
2025-05-02 10:50:00,34.3,34.36,34.27,34.34,379232.0,34.3,34.36,34.27,34.34,379232.0
2025-05-02 11:00:00,34.34,34.37,34.3,34.32,622205.0,34.34,34.37,34.3,34.32,622205.0
2025-05-02 11:10:00,34.32,34.37,34.28,34.32,325538.0,34.32,34.37,34.28,34.32,325538.0
2025-05-02 11:20:00,34.32,34.35,34.26,34.27,640913.0,34.32,34.35,34.26,34.27,640913.0
2025-05-02 11:30:00,34.27,34.34,34.25,34.33,408317.0,34.27,34.34,34.25,34.33,408317.0
2025-05-02 11:40:00,34.33,34.39,34.32,34.38,279144.0,34.33,34.39,34.32,34.38,279144.0
2025-05-02 11:50:00,34.38,34.41,34.36,34.41,498874.0,34.38,34.41,34.36,34.41,498874.0
2025-05-02 12:00:00,34.4,34.47,34.38,34.41,580144.0,34.4,34.47,34.38,34.41,580144.0
2025-05-02 12:10:00,34.41,34.46,34.4,34.45,249880.0,34.41,34.46,34.4,34.45,249880.0
2025-05-02 12:20:00,34.45,34.47,34.41,34.42,278301.0,34.45,34.47,34.41,34.42,278301.0
2025-05-02 12:30:00,34.42,34.5,34.42,34.48,452776.0,34.42,34.5,34.42,34.48,452776.0
2025-05-02 12:40:00,34.48,34.49,34.42,34.45,323207.0,34.48,34.49,34.42,34.45,323207.0
2025-05-02 12:50:00,34.45,34.46,34.43,34.44,247817.0,34.45,34.46,34.43,34.44,247817.0
2025-05-02 13:00:00,34.44,34.46,34.39,34.43,431232.0,34.44,34.46,34.39,34.43,431232.0
2025-05-02 13:10:00,34.43,34.45,34.36,34.4,733307.0,34.43,34.45,34.36,34.4,733307.0
2025-05-02 13:20:00,34.4,34.44,34.39,34.4,320224.0,34.4,34.44,34.39,34.4,320224.0
2025-05-02 13:30:00,34.4,34.42,34.39,34.41,193488.0,34.4,34.42,34.39,34.41,193488.0
2025-05-02 13:40:00,34.41,34.47,34.4,34.43,214341.0,34.41,34.47,34.4,34.43,214341.0
2025-05-02 13:50:00,34.43,34.45,34.41,34.43,325981.0,34.43,34.45,34.41,34.43,325981.0
2025-05-02 14:00:00,34.43,34.47,34.43,34.45,148903.0,34.43,34.47,34.43,34.45,148903.0
2025-05-02 14:10:00,34.45,34.46,34.42,34.43,207277.0,34.45,34.46,34.42,34.43,207277.0
2025-05-02 14:20:00,34.43,34.46,34.4,34.43,197181.0,34.43,34.46,34.4,34.43,197181.0
2025-05-02 14:30:00,34.44,34.47,34.43,34.45,242696.0,34.44,34.47,34.43,34.45,242696.0
2025-05-02 14:40:00,34.45,34.46,34.42,34.44,286627.0,34.45,34.46,34.42,34.44,286627.0
2025-05-02 14:50:00,34.43,34.46,34.41,34.45,423669.0,34.43,34.46,34.41,34.45,423669.0
2025-05-02 15:00:00,34.45,34.48,34.43,34.45,273926.0,34.45,34.48,34.43,34.45,273926.0
2025-05-02 15:10:00,34.44,34.49,34.43,34.48,540315.0,34.44,34.49,34.43,34.48,540315.0
2025-05-02 15:20:00,34.48,34.52,34.48,34.48,290057.0,34.48,34.52,34.48,34.48,290057.0
2025-05-02 15:30:00,34.48,34.48,34.45,34.45,420685.0,34.48,34.48,34.45,34.45,420685.0
2025-05-02 15:40:00,34.45,34.49,34.42,34.44,1103001.0,34.45,34.49,34.42,34.44,1103001.0
2025-05-02 15:50:00,34.44,34.53,34.43,34.45,2408441.0,34.44,34.53,34.43,34.45,2408441.0
2025-05-05 09:30:00,34.19,34.27,33.97,34.08,1040556.0,34.19,34.27,33.97,34.08,1040556.0
2025-05-05 09:40:00,34.08,34.16,34.0,34.16,377681.0,34.08,34.16,34.0,34.16,377681.0
2025-05-05 09:50:00,34.15,34.28,34.12,34.26,275292.0,34.15,34.28,34.12,34.26,275292.0
2025-05-05 10:00:00,34.26,34.32,34.2,34.3,360235.0,34.26,34.32,34.2,34.3,360235.0
2025-05-05 10:10:00,34.29,34.44,34.27,34.41,322624.0,34.29,34.44,34.27,34.41,322624.0
2025-05-05 10:20:00,34.41,34.42,34.36,34.4,265144.0,34.41,34.42,34.36,34.4,265144.0
2025-05-05 10:30:00,34.4,34.47,34.38,34.47,267770.0,34.4,34.47,34.38,34.47,267770.0
2025-05-05 10:40:00,34.47,34.52,34.45,34.51,224198.0,34.47,34.52,34.45,34.51,224198.0
2025-05-05 10:50:00,34.51,34.53,34.47,34.52,185653.0,34.51,34.53,34.47,34.52,185653.0
2025-05-05 11:00:00,34.52,34.54,34.46,34.46,256718.0,34.52,34.54,34.46,34.46,256718.0
2025-05-05 11:10:00,34.46,34.49,34.39,34.46,364381.0,34.46,34.49,34.39,34.46,364381.0
2025-05-05 11:20:00,34.47,34.51,34.45,34.47,185940.0,34.47,34.51,34.45,34.47,185940.0
2025-05-05 11:30:00,34.47,34.49,34.43,34.46,184037.0,34.47,34.49,34.43,34.46,184037.0
2025-05-05 11:40:00,34.47,34.51,34.46,34.51,147378.0,34.47,34.51,34.46,34.51,147378.0
2025-05-05 11:50:00,34.51,34.56,34.5,34.55,140567.0,34.51,34.56,34.5,34.55,140567.0
2025-05-05 12:00:00,34.54,34.59,34.53,34.56,229184.0,34.54,34.59,34.53,34.56,229184.0
2025-05-05 12:10:00,34.55,34.58,34.55,34.57,131671.0,34.55,34.58,34.55,34.57,131671.0
2025-05-05 12:20:00,34.57,34.61,34.56,34.59,160495.0,34.57,34.61,34.56,34.59,160495.0
2025-05-05 12:30:00,34.59,34.61,34.56,34.61,187912.0,34.59,34.61,34.56,34.61,187912.0
2025-05-05 12:40:00,34.61,34.62,34.53,34.53,172320.0,34.61,34.62,34.53,34.53,172320.0
2025-05-05 12:50:00,34.53,34.54,34.46,34.48,149634.0,34.53,34.54,34.46,34.48,149634.0
2025-05-05 13:00:00,34.47,34.5,34.43,34.47,223476.0,34.47,34.5,34.43,34.47,223476.0
2025-05-05 13:10:00,34.46,34.47,34.42,34.44,232425.0,34.46,34.47,34.42,34.44,232425.0
2025-05-05 13:20:00,34.43,34.45,34.42,34.43,171593.0,34.43,34.45,34.42,34.43,171593.0
2025-05-05 13:30:00,34.43,34.49,34.42,34.44,271922.0,34.43,34.49,34.42,34.44,271922.0
2025-05-05 13:40:00,34.45,34.57,34.41,34.57,535026.0,34.45,34.57,34.41,34.57,535026.0
2025-05-05 13:50:00,34.57,34.62,34.56,34.58,304574.0,34.57,34.62,34.56,34.58,304574.0
2025-05-05 14:00:00,34.59,34.64,34.57,34.63,235756.0,34.59,34.64,34.57,34.63,235756.0
2025-05-05 14:10:00,34.62,34.65,34.61,34.62,215317.0,34.62,34.65,34.61,34.62,215317.0
2025-05-05 14:20:00,34.63,34.67,34.61,34.62,255907.0,34.63,34.67,34.61,34.62,255907.0
2025-05-05 14:30:00,34.62,34.67,34.59,34.65,228525.0,34.62,34.67,34.59,34.65,228525.0
2025-05-05 14:40:00,34.66,34.68,34.63,34.65,211102.0,34.66,34.68,34.63,34.65,211102.0
2025-05-05 14:50:00,34.64,34.65,34.61,34.62,166164.0,34.64,34.65,34.61,34.62,166164.0
2025-05-05 15:00:00,34.62,34.62,34.55,34.55,234541.0,34.62,34.62,34.55,34.55,234541.0
2025-05-05 15:10:00,34.55,34.56,34.51,34.52,236553.0,34.55,34.56,34.51,34.52,236553.0
2025-05-05 15:20:00,34.52,34.54,34.49,34.54,337298.0,34.52,34.54,34.49,34.54,337298.0
2025-05-05 15:30:00,34.54,34.56,34.52,34.52,608732.0,34.54,34.56,34.52,34.52,608732.0
2025-05-05 15:40:00,34.52,34.55,34.5,34.53,521566.0,34.52,34.55,34.5,34.53,521566.0
2025-05-05 15:50:00,34.53,34.54,34.41,34.48,1489283.0,34.53,34.54,34.41,34.48,1489283.0
2025-05-06 09:30:00,34.18,34.4,34.11,34.14,650860.0,34.18,34.4,34.11,34.14,650860.0
2025-05-06 09:40:00,34.14,34.19,34.1,34.12,257317.0,34.14,34.19,34.1,34.12,257317.0
2025-05-06 09:50:00,34.12,34.24,34.07,34.22,255164.0,34.12,34.24,34.07,34.22,255164.0
2025-05-06 10:00:00,34.22,34.33,34.18,34.33,345189.0,34.22,34.33,34.18,34.33,345189.0
2025-05-06 10:10:00,34.33,34.38,34.29,34.38,215547.0,34.33,34.38,34.29,34.38,215547.0
2025-05-06 10:20:00,34.38,34.47,34.38,34.47,287586.0,34.38,34.47,34.38,34.47,287586.0
2025-05-06 10:30:00,34.47,34.5,34.46,34.48,161509.0,34.47,34.5,34.46,34.48,161509.0
2025-05-06 10:40:00,34.47,34.54,34.47,34.52,187020.0,34.47,34.54,34.47,34.52,187020.0
2025-05-06 10:50:00,34.52,34.53,34.47,34.53,192203.0,34.52,34.53,34.47,34.53,192203.0
2025-05-06 11:00:00,34.52,34.55,34.48,34.48,159386.0,34.52,34.55,34.48,34.48,159386.0
2025-05-06 11:10:00,34.48,34.49,34.46,34.47,132256.0,34.48,34.49,34.46,34.47,132256.0
2025-05-06 11:20:00,34.46,34.51,34.45,34.47,172212.0,34.46,34.51,34.45,34.47,172212.0
2025-05-06 11:30:00,34.47,34.5,34.44,34.45,155635.0,34.47,34.5,34.44,34.45,155635.0
2025-05-06 11:40:00,34.45,34.46,34.4,34.43,163572.0,34.45,34.46,34.4,34.43,163572.0
2025-05-06 11:50:00,34.43,34.44,34.4,34.42,132484.0,34.43,34.44,34.4,34.42,132484.0
2025-05-06 12:00:00,34.41,34.46,34.41,34.44,144928.0,34.41,34.46,34.41,34.44,144928.0
2025-05-06 12:10:00,34.43,34.61,34.43,34.52,270770.0,34.43,34.61,34.43,34.52,270770.0
2025-05-06 12:20:00,34.52,34.53,34.42,34.43,235358.0,34.52,34.53,34.42,34.43,235358.0
2025-05-06 12:30:00,34.44,34.51,34.43,34.48,213533.0,34.44,34.51,34.43,34.48,213533.0
2025-05-06 12:40:00,34.48,34.49,34.44,34.45,143792.0,34.48,34.49,34.44,34.45,143792.0
2025-05-06 12:50:00,34.45,34.47,34.43,34.46,139504.0,34.45,34.47,34.43,34.46,139504.0
2025-05-06 13:00:00,34.46,34.5,34.42,34.48,264673.0,34.46,34.5,34.42,34.48,264673.0
2025-05-06 13:10:00,34.48,34.51,34.46,34.5,213986.0,34.48,34.51,34.46,34.5,213986.0
2025-05-06 13:20:00,34.5,34.5,34.42,34.45,158651.0,34.5,34.5,34.42,34.45,158651.0
2025-05-06 13:30:00,34.45,34.47,34.39,34.4,118928.0,34.45,34.47,34.39,34.4,118928.0
2025-05-06 13:40:00,34.39,34.4,34.35,34.36,122209.0,34.39,34.4,34.35,34.36,122209.0
2025-05-06 13:50:00,34.36,34.37,34.31,34.33,116624.0,34.36,34.37,34.31,34.33,116624.0
2025-05-06 14:00:00,34.34,34.4,34.33,34.37,202913.0,34.34,34.4,34.33,34.37,202913.0
2025-05-06 14:10:00,34.37,34.38,34.34,34.38,169188.0,34.37,34.38,34.34,34.38,169188.0
2025-05-06 14:20:00,34.38,34.44,34.37,34.43,204800.0,34.38,34.44,34.37,34.43,204800.0
2025-05-06 14:30:00,34.44,34.45,34.41,34.43,209139.0,34.44,34.45,34.41,34.43,209139.0
2025-05-06 14:40:00,34.43,34.47,34.42,34.47,129987.0,34.43,34.47,34.42,34.47,129987.0
2025-05-06 14:50:00,34.46,34.48,34.42,34.48,108152.0,34.46,34.48,34.42,34.48,108152.0
2025-05-06 15:00:00,34.47,34.5,34.43,34.45,146132.0,34.47,34.5,34.43,34.45,146132.0
2025-05-06 15:10:00,34.45,34.46,34.42,34.43,179116.0,34.45,34.46,34.42,34.43,179116.0
2025-05-06 15:20:00,34.44,34.47,34.43,34.45,256551.0,34.44,34.47,34.43,34.45,256551.0
2025-05-06 15:30:00,34.45,34.48,34.44,34.45,260436.0,34.45,34.48,34.44,34.45,260436.0
2025-05-06 15:40:00,34.45,34.5,34.44,34.5,294981.0,34.45,34.5,34.44,34.5,294981.0
2025-05-06 15:50:00,34.49,34.58,34.41,34.48,1467151.0,34.49,34.58,34.41,34.48,1467151.0
2025-05-07 09:30:00,34.63,34.89,34.62,34.8,1012853.0,34.63,34.89,34.62,34.8,1012853.0
2025-05-07 09:40:00,34.81,34.88,34.63,34.66,587137.0,34.81,34.88,34.63,34.66,587137.0
2025-05-07 09:50:00,34.66,34.84,34.66,34.75,521914.0,34.66,34.84,34.66,34.75,521914.0
2025-05-07 10:00:00,34.75,34.77,34.65,34.66,380454.0,34.75,34.77,34.65,34.66,380454.0
2025-05-07 10:10:00,34.66,34.66,34.57,34.61,414043.0,34.66,34.66,34.57,34.61,414043.0
2025-05-07 10:20:00,34.62,34.64,34.53,34.62,490273.0,34.62,34.64,34.53,34.62,490273.0
2025-05-07 10:30:00,34.63,34.65,34.5,34.52,407384.0,34.63,34.65,34.5,34.52,407384.0
2025-05-07 10:40:00,34.51,34.59,34.5,34.57,406881.0,34.51,34.59,34.5,34.57,406881.0
2025-05-07 10:50:00,34.58,34.58,34.49,34.51,350043.0,34.58,34.58,34.49,34.51,350043.0
2025-05-07 11:00:00,34.51,34.57,34.45,34.54,392253.0,34.51,34.57,34.45,34.54,392253.0
2025-05-07 11:10:00,34.54,34.56,34.43,34.45,554661.0,34.54,34.56,34.43,34.45,554661.0
2025-05-07 11:20:00,34.45,34.57,34.44,34.54,401114.0,34.45,34.57,34.44,34.54,401114.0
2025-05-07 11:30:00,34.54,34.55,34.49,34.51,297882.0,34.54,34.55,34.49,34.51,297882.0
2025-05-07 11:40:00,34.51,34.53,34.44,34.45,352924.0,34.51,34.53,34.44,34.45,352924.0
2025-05-07 11:50:00,34.44,34.59,34.44,34.58,286294.0,34.44,34.59,34.44,34.58,286294.0
2025-05-07 12:00:00,34.58,34.61,34.53,34.55,323225.0,34.58,34.61,34.53,34.55,323225.0
2025-05-07 12:10:00,34.54,34.61,34.53,34.59,251950.0,34.54,34.61,34.53,34.59,251950.0
2025-05-07 12:20:00,34.59,34.59,34.5,34.51,323535.0,34.59,34.59,34.5,34.51,323535.0
2025-05-07 12:30:00,34.52,34.56,34.51,34.56,184599.0,34.52,34.56,34.51,34.56,184599.0
2025-05-07 12:40:00,34.55,34.59,34.55,34.58,331689.0,34.55,34.59,34.55,34.58,331689.0
2025-05-07 12:50:00,34.58,34.6,34.55,34.58,305145.0,34.58,34.6,34.55,34.58,305145.0
2025-05-07 13:00:00,34.57,34.6,34.55,34.55,428362.0,34.57,34.6,34.55,34.55,428362.0
2025-05-07 13:10:00,34.55,34.6,34.55,34.59,325925.0,34.55,34.6,34.55,34.59,325925.0
2025-05-07 13:20:00,34.59,34.6,34.54,34.55,276430.0,34.59,34.6,34.54,34.55,276430.0
2025-05-07 13:30:00,34.55,34.55,34.48,34.48,255024.0,34.55,34.55,34.48,34.48,255024.0
2025-05-07 13:40:00,34.48,34.5,34.47,34.47,224747.0,34.48,34.5,34.47,34.47,224747.0
2025-05-07 13:50:00,34.48,34.49,34.39,34.41,386104.0,34.48,34.49,34.39,34.41,386104.0
2025-05-07 14:00:00,34.41,34.46,34.2,34.23,527276.0,34.41,34.46,34.2,34.23,527276.0
2025-05-07 14:10:00,34.23,34.3,34.21,34.27,344985.0,34.23,34.3,34.21,34.27,344985.0
2025-05-07 14:20:00,34.27,34.35,34.26,34.31,330568.0,34.27,34.35,34.26,34.31,330568.0
2025-05-07 14:30:00,34.31,34.41,34.28,34.41,640659.0,34.31,34.41,34.28,34.41,640659.0
2025-05-07 14:40:00,34.41,34.44,34.25,34.28,425065.0,34.41,34.44,34.25,34.28,425065.0
2025-05-07 14:50:00,34.29,34.49,34.25,34.46,446201.0,34.29,34.49,34.25,34.46,446201.0
2025-05-07 15:00:00,34.46,34.47,34.38,34.43,364786.0,34.46,34.47,34.38,34.43,364786.0
2025-05-07 15:10:00,34.43,34.43,34.33,34.41,364130.0,34.43,34.43,34.33,34.41,364130.0
2025-05-07 15:20:00,34.41,34.41,34.26,34.27,385793.0,34.41,34.41,34.26,34.27,385793.0
2025-05-07 15:30:00,34.27,34.31,34.23,34.29,427754.0,34.27,34.31,34.23,34.29,427754.0
2025-05-07 15:40:00,34.29,34.53,34.26,34.37,778452.0,34.29,34.53,34.26,34.37,778452.0
2025-05-07 15:50:00,34.36,34.45,34.27,34.4,1879457.0,34.36,34.45,34.27,34.4,1879457.0
2025-05-08 09:30:00,34.48,34.49,34.26,34.41,934651.0,34.48,34.49,34.26,34.41,934651.0
2025-05-08 09:40:00,34.41,34.54,34.34,34.52,838539.0,34.41,34.54,34.34,34.52,838539.0
2025-05-08 09:50:00,34.52,34.54,34.34,34.44,1437836.0,34.52,34.54,34.34,34.44,1437836.0
2025-05-08 10:00:00,34.44,34.59,34.41,34.46,761184.0,34.44,34.59,34.41,34.46,761184.0
2025-05-08 10:10:00,34.45,34.46,34.33,34.37,676337.0,34.45,34.46,34.33,34.37,676337.0
2025-05-08 10:20:00,34.37,34.44,34.36,34.4,1093042.0,34.37,34.44,34.36,34.4,1093042.0
2025-05-08 10:30:00,34.4,34.53,34.39,34.42,1831549.0,34.4,34.53,34.39,34.42,1831549.0
2025-05-08 10:40:00,34.42,34.47,34.41,34.45,597400.0,34.42,34.47,34.41,34.45,597400.0
2025-05-08 10:50:00,34.45,34.5,34.3,34.34,639231.0,34.45,34.5,34.3,34.34,639231.0
2025-05-08 11:00:00,34.33,34.36,34.28,34.32,563785.0,34.33,34.36,34.28,34.32,563785.0
2025-05-08 11:10:00,34.33,34.37,34.3,34.37,497768.0,34.33,34.37,34.3,34.37,497768.0
2025-05-08 11:20:00,34.37,34.52,34.36,34.44,782737.0,34.37,34.52,34.36,34.44,782737.0
2025-05-08 11:30:00,34.44,34.51,34.39,34.46,1095886.0,34.44,34.51,34.39,34.46,1095886.0
2025-05-08 11:40:00,34.46,34.65,34.43,34.6,2660433.0,34.46,34.65,34.43,34.6,2660433.0
2025-05-08 11:50:00,34.61,34.61,34.51,34.52,556108.0,34.61,34.61,34.51,34.52,556108.0
2025-05-08 12:00:00,34.53,34.6,34.52,34.58,603581.0,34.53,34.6,34.52,34.58,603581.0
2025-05-08 12:10:00,34.58,34.65,34.56,34.65,910211.0,34.58,34.65,34.56,34.65,910211.0
2025-05-08 12:20:00,34.65,34.71,34.64,34.68,337226.0,34.65,34.71,34.64,34.68,337226.0
2025-05-08 12:30:00,34.67,34.69,34.63,34.69,181250.0,34.67,34.69,34.63,34.69,181250.0
2025-05-08 12:40:00,34.69,34.72,34.66,34.66,359057.0,34.69,34.72,34.66,34.66,359057.0
2025-05-08 12:50:00,34.66,34.67,34.62,34.63,197627.0,34.66,34.67,34.62,34.63,197627.0
2025-05-08 13:00:00,34.63,34.63,34.57,34.59,395386.0,34.63,34.63,34.57,34.59,395386.0
2025-05-08 13:10:00,34.58,34.58,34.52,34.53,316080.0,34.58,34.58,34.52,34.53,316080.0
2025-05-08 13:20:00,34.54,34.59,34.53,34.58,433265.0,34.54,34.59,34.53,34.58,433265.0
2025-05-08 13:30:00,34.58,34.63,34.57,34.61,375615.0,34.58,34.63,34.57,34.61,375615.0
2025-05-08 13:40:00,34.61,34.62,34.57,34.59,230092.0,34.61,34.62,34.57,34.59,230092.0
2025-05-08 13:50:00,34.6,34.61,34.51,34.52,240372.0,34.6,34.61,34.51,34.52,240372.0
2025-05-08 14:00:00,34.51,34.53,34.49,34.52,165561.0,34.51,34.53,34.49,34.52,165561.0
2025-05-08 14:10:00,34.53,34.54,34.46,34.47,445745.0,34.53,34.54,34.46,34.47,445745.0
2025-05-08 14:20:00,34.47,34.5,34.44,34.46,238299.0,34.47,34.5,34.44,34.46,238299.0
2025-05-08 14:30:00,34.47,34.5,34.46,34.47,208834.0,34.47,34.5,34.46,34.47,208834.0
2025-05-08 14:40:00,34.47,34.49,34.46,34.46,266606.0,34.47,34.49,34.46,34.46,266606.0
2025-05-08 14:50:00,34.48,34.48,34.44,34.44,301974.0,34.48,34.48,34.44,34.44,301974.0
2025-05-08 15:00:00,34.44,34.46,34.4,34.41,392262.0,34.44,34.46,34.4,34.41,392262.0
2025-05-08 15:10:00,34.41,34.46,34.4,34.45,357041.0,34.41,34.46,34.4,34.45,357041.0
2025-05-08 15:20:00,34.45,34.5,34.44,34.45,721735.0,34.45,34.5,34.44,34.45,721735.0
2025-05-08 15:30:00,34.46,34.47,34.41,34.41,388437.0,34.46,34.47,34.41,34.41,388437.0
2025-05-08 15:40:00,34.41,34.42,34.3,34.3,512516.0,34.41,34.42,34.3,34.3,512516.0
2025-05-08 15:50:00,34.31,34.31,34.15,34.22,2162089.0,34.31,34.31,34.15,34.22,2162089.0
2025-05-09 09:30:00,34.36,34.4,34.15,34.29,436564.0,34.36,34.4,34.15,34.29,436564.0
2025-05-09 09:40:00,34.29,34.31,34.23,34.25,193056.0,34.29,34.31,34.23,34.25,193056.0
2025-05-09 09:50:00,34.26,34.33,34.21,34.3,330753.0,34.26,34.33,34.21,34.3,330753.0
2025-05-09 10:00:00,34.3,34.34,34.28,34.32,236017.0,34.3,34.34,34.28,34.32,236017.0
2025-05-09 10:10:00,34.32,34.34,34.3,34.31,236756.0,34.32,34.34,34.3,34.31,236756.0
2025-05-09 10:20:00,34.32,34.37,34.3,34.33,193326.0,34.32,34.37,34.3,34.33,193326.0
2025-05-09 10:30:00,34.33,34.34,34.26,34.34,334535.0,34.33,34.34,34.26,34.34,334535.0
2025-05-09 10:40:00,34.34,34.4,34.32,34.35,295377.0,34.34,34.4,34.32,34.35,295377.0
2025-05-09 10:50:00,34.35,34.36,34.29,34.3,209756.0,34.35,34.36,34.29,34.3,209756.0
2025-05-09 11:00:00,34.3,34.37,34.3,34.35,170471.0,34.3,34.37,34.3,34.35,170471.0
2025-05-09 11:10:00,34.35,34.36,34.27,34.32,264851.0,34.35,34.36,34.27,34.32,264851.0
2025-05-09 11:20:00,34.32,34.37,34.29,34.32,420052.0,34.32,34.37,34.29,34.32,420052.0
2025-05-09 11:30:00,34.32,34.4,34.3,34.38,239735.0,34.32,34.4,34.3,34.38,239735.0
2025-05-09 11:40:00,34.38,34.4,34.34,34.38,229374.0,34.38,34.4,34.34,34.38,229374.0
2025-05-09 11:50:00,34.38,34.45,34.37,34.42,173364.0,34.38,34.45,34.37,34.42,173364.0
2025-05-09 12:00:00,34.43,34.43,34.35,34.4,136696.0,34.43,34.43,34.35,34.4,136696.0
2025-05-09 12:10:00,34.4,34.41,34.35,34.39,194292.0,34.4,34.41,34.35,34.39,194292.0
2025-05-09 12:20:00,34.39,34.4,34.33,34.33,122352.0,34.39,34.4,34.33,34.33,122352.0
2025-05-09 12:30:00,34.33,34.34,34.25,34.27,151079.0,34.33,34.34,34.25,34.27,151079.0
2025-05-09 12:40:00,34.27,34.29,34.21,34.22,122810.0,34.27,34.29,34.21,34.22,122810.0
2025-05-09 12:50:00,34.22,34.26,34.2,34.23,130452.0,34.22,34.26,34.2,34.23,130452.0
2025-05-09 13:00:00,34.24,34.25,34.2,34.23,150266.0,34.24,34.25,34.2,34.23,150266.0
2025-05-09 13:10:00,34.23,34.3,34.2,34.3,139864.0,34.23,34.3,34.2,34.3,139864.0
2025-05-09 13:20:00,34.29,34.31,34.22,34.27,174904.0,34.29,34.31,34.22,34.27,174904.0
2025-05-09 13:30:00,34.28,34.3,34.25,34.3,138051.0,34.28,34.3,34.25,34.3,138051.0
2025-05-09 13:40:00,34.3,34.34,34.29,34.32,164093.0,34.3,34.34,34.29,34.32,164093.0
2025-05-09 13:50:00,34.32,34.33,34.29,34.32,148005.0,34.32,34.33,34.29,34.32,148005.0
2025-05-09 14:00:00,34.32,34.33,34.27,34.27,194585.0,34.32,34.33,34.27,34.27,194585.0
2025-05-09 14:10:00,34.27,34.3,34.24,34.25,176814.0,34.27,34.3,34.24,34.25,176814.0
2025-05-09 14:20:00,34.25,34.26,34.22,34.23,155096.0,34.25,34.26,34.22,34.23,155096.0
2025-05-09 14:30:00,34.23,34.3,34.22,34.3,143508.0,34.23,34.3,34.22,34.3,143508.0
2025-05-09 14:40:00,34.3,34.35,34.3,34.34,112920.0,34.3,34.35,34.3,34.34,112920.0
2025-05-09 14:50:00,34.34,34.35,34.31,34.31,129432.0,34.34,34.35,34.31,34.31,129432.0
2025-05-09 15:00:00,34.32,34.41,34.3,34.4,194040.0,34.32,34.41,34.3,34.4,194040.0
2025-05-09 15:10:00,34.4,34.41,34.36,34.38,183347.0,34.4,34.41,34.36,34.38,183347.0
2025-05-09 15:20:00,34.38,34.38,34.3,34.32,235246.0,34.38,34.38,34.3,34.32,235246.0
2025-05-09 15:30:00,34.32,34.36,34.27,34.34,274942.0,34.32,34.36,34.27,34.34,274942.0
2025-05-09 15:40:00,34.34,34.34,34.27,34.3,235905.0,34.34,34.34,34.27,34.3,235905.0
2025-05-09 15:50:00,34.31,34.34,34.24,34.26,1074429.0,34.31,34.34,34.24,34.26,1074429.0
2025-05-12 09:30:00,34.81,35.37,34.75,35.33,1724255.0,34.81,35.37,34.75,35.33,1724255.0
2025-05-12 09:40:00,35.33,35.41,35.22,35.22,876615.0,35.33,35.41,35.22,35.22,876615.0
2025-05-12 09:50:00,35.23,35.27,35.12,35.14,336995.0,35.23,35.27,35.12,35.14,336995.0
2025-05-12 10:00:00,35.14,35.17,34.91,34.91,544801.0,35.14,35.17,34.91,34.91,544801.0
2025-05-12 10:10:00,34.91,35.01,34.89,34.98,436377.0,34.91,35.01,34.89,34.98,436377.0
2025-05-12 10:20:00,34.98,35.0,34.84,34.87,334795.0,34.98,35.0,34.84,34.87,334795.0
2025-05-12 10:30:00,34.87,34.9,34.77,34.9,410170.0,34.87,34.9,34.77,34.9,410170.0
2025-05-12 10:40:00,34.9,35.01,34.88,34.93,204460.0,34.9,35.01,34.88,34.93,204460.0
2025-05-12 10:50:00,34.94,34.96,34.81,34.82,330682.0,34.94,34.96,34.81,34.82,330682.0
2025-05-12 11:00:00,34.81,34.85,34.76,34.77,228886.0,34.81,34.85,34.76,34.77,228886.0
2025-05-12 11:10:00,34.77,34.84,34.76,34.79,366049.0,34.77,34.84,34.76,34.79,366049.0
2025-05-12 11:20:00,34.79,34.79,34.67,34.69,376059.0,34.79,34.79,34.67,34.69,376059.0
2025-05-12 11:30:00,34.69,34.74,34.67,34.68,331341.0,34.69,34.74,34.67,34.68,331341.0
2025-05-12 11:40:00,34.69,34.73,34.65,34.66,288776.0,34.69,34.73,34.65,34.66,288776.0
2025-05-12 11:50:00,34.66,34.67,34.59,34.62,163002.0,34.66,34.67,34.59,34.62,163002.0
2025-05-12 12:00:00,34.62,34.66,34.59,34.62,229541.0,34.62,34.66,34.59,34.62,229541.0
2025-05-12 12:10:00,34.63,34.66,34.6,34.63,351151.0,34.63,34.66,34.6,34.63,351151.0
2025-05-12 12:20:00,34.63,34.67,34.61,34.62,197064.0,34.63,34.67,34.61,34.62,197064.0
2025-05-12 12:30:00,34.62,34.69,34.61,34.65,207628.0,34.62,34.69,34.61,34.65,207628.0
2025-05-12 12:40:00,34.64,34.69,34.64,34.67,197435.0,34.64,34.69,34.64,34.67,197435.0
2025-05-12 12:50:00,34.68,34.7,34.64,34.7,143181.0,34.68,34.7,34.64,34.7,143181.0
2025-05-12 13:00:00,34.7,34.73,34.65,34.73,463939.0,34.7,34.73,34.65,34.73,463939.0
2025-05-12 13:10:00,34.73,34.73,34.64,34.69,318608.0,34.73,34.73,34.64,34.69,318608.0
2025-05-12 13:20:00,34.7,34.7,34.64,34.65,191775.0,34.7,34.7,34.64,34.65,191775.0
2025-05-12 13:30:00,34.65,34.66,34.62,34.64,136183.0,34.65,34.66,34.62,34.64,136183.0
2025-05-12 13:40:00,34.63,34.64,34.59,34.61,195856.0,34.63,34.64,34.59,34.61,195856.0
2025-05-12 13:50:00,34.61,34.61,34.57,34.58,218088.0,34.61,34.61,34.57,34.58,218088.0
2025-05-12 14:00:00,34.57,34.62,34.56,34.59,140401.0,34.57,34.62,34.56,34.59,140401.0
2025-05-12 14:10:00,34.59,34.59,34.53,34.55,220847.0,34.59,34.59,34.53,34.55,220847.0
2025-05-12 14:20:00,34.55,34.59,34.53,34.59,236660.0,34.55,34.59,34.53,34.59,236660.0
2025-05-12 14:30:00,34.59,34.69,34.58,34.66,705764.0,34.59,34.69,34.58,34.66,705764.0
2025-05-12 14:40:00,34.67,34.68,34.63,34.64,272864.0,34.67,34.68,34.63,34.64,272864.0
2025-05-12 14:50:00,34.64,34.64,34.57,34.58,226756.0,34.64,34.64,34.57,34.58,226756.0
2025-05-12 15:00:00,34.58,34.62,34.53,34.61,307580.0,34.58,34.62,34.53,34.61,307580.0
2025-05-12 15:10:00,34.62,34.63,34.57,34.63,341395.0,34.62,34.63,34.57,34.63,341395.0
2025-05-12 15:20:00,34.63,34.64,34.59,34.59,308750.0,34.63,34.64,34.59,34.59,308750.0
2025-05-12 15:30:00,34.59,34.65,34.58,34.62,307683.0,34.59,34.65,34.58,34.62,307683.0
2025-05-12 15:40:00,34.62,34.62,34.56,34.59,387565.0,34.62,34.62,34.56,34.59,387565.0
2025-05-12 15:50:00,34.59,34.73,34.57,34.72,1487553.0,34.59,34.73,34.57,34.72,1487553.0
2025-05-13 09:30:00,34.85,34.98,34.74,34.91,766627.0,34.85,34.98,34.74,34.91,766627.0
2025-05-13 09:40:00,34.91,34.94,34.51,34.51,1032074.0,34.91,34.94,34.51,34.51,1032074.0
2025-05-13 09:50:00,34.51,34.66,34.48,34.59,449706.0,34.51,34.66,34.48,34.59,449706.0
2025-05-13 10:00:00,34.58,34.72,34.52,34.7,644486.0,34.58,34.72,34.52,34.7,644486.0
2025-05-13 10:10:00,34.7,34.91,34.69,34.83,484496.0,34.7,34.91,34.69,34.83,484496.0
2025-05-13 10:20:00,34.84,34.97,34.83,34.88,475845.0,34.84,34.97,34.83,34.88,475845.0
2025-05-13 10:30:00,34.89,34.9,34.83,34.88,208196.0,34.89,34.9,34.83,34.88,208196.0
2025-05-13 10:40:00,34.88,35.0,34.88,34.95,677456.0,34.88,35.0,34.88,34.95,677456.0
2025-05-13 10:50:00,34.95,35.07,34.93,35.03,325692.0,34.95,35.07,34.93,35.03,325692.0
2025-05-13 11:00:00,35.03,35.07,35.01,35.05,417732.0,35.03,35.07,35.01,35.05,417732.0
2025-05-13 11:10:00,35.04,35.05,34.97,35.02,404367.0,35.04,35.05,34.97,35.02,404367.0
2025-05-13 11:20:00,35.03,35.09,35.03,35.07,283045.0,35.03,35.09,35.03,35.07,283045.0
2025-05-13 11:30:00,35.07,35.1,35.02,35.05,276076.0,35.07,35.1,35.02,35.05,276076.0
2025-05-13 11:40:00,35.05,35.11,35.03,35.07,373956.0,35.05,35.11,35.03,35.07,373956.0
2025-05-13 11:50:00,35.08,35.08,35.03,35.06,155863.0,35.08,35.08,35.03,35.06,155863.0
2025-05-13 12:00:00,35.06,35.1,35.03,35.09,213839.0,35.06,35.1,35.03,35.09,213839.0
2025-05-13 12:10:00,35.09,35.11,35.02,35.02,155750.0,35.09,35.11,35.02,35.02,155750.0
2025-05-13 12:20:00,35.02,35.05,34.95,34.95,152473.0,35.02,35.05,34.95,34.95,152473.0
2025-05-13 12:30:00,34.95,35.04,34.95,35.02,264469.0,34.95,35.04,34.95,35.02,264469.0
2025-05-13 12:40:00,35.01,35.02,34.95,35.0,279385.0,35.01,35.02,34.95,35.0,279385.0
2025-05-13 12:50:00,35.0,35.04,34.98,35.02,197638.0,35.0,35.04,34.98,35.02,197638.0
2025-05-13 13:00:00,35.02,35.05,34.97,34.98,283710.0,35.02,35.05,34.97,34.98,283710.0
2025-05-13 13:10:00,34.98,35.01,34.96,35.0,171970.0,34.98,35.01,34.96,35.0,171970.0
2025-05-13 13:20:00,35.0,35.02,34.97,35.01,281658.0,35.0,35.02,34.97,35.01,281658.0
2025-05-13 13:30:00,35.01,35.09,35.0,35.05,316813.0,35.01,35.09,35.0,35.05,316813.0
2025-05-13 13:40:00,35.05,35.07,35.04,35.05,151748.0,35.05,35.07,35.04,35.05,151748.0
2025-05-13 13:50:00,35.05,35.07,35.02,35.05,161140.0,35.05,35.07,35.02,35.05,161140.0
2025-05-13 14:00:00,35.05,35.09,35.05,35.07,237262.0,35.05,35.09,35.05,35.07,237262.0
2025-05-13 14:10:00,35.07,35.09,34.99,35.02,198690.0,35.07,35.09,34.99,35.02,198690.0
2025-05-13 14:20:00,35.02,35.03,34.97,34.97,175802.0,35.02,35.03,34.97,34.97,175802.0
2025-05-13 14:30:00,34.97,34.98,34.91,34.91,145980.0,34.97,34.98,34.91,34.91,145980.0
2025-05-13 14:40:00,34.92,34.92,34.86,34.88,146948.0,34.92,34.92,34.86,34.88,146948.0
2025-05-13 14:50:00,34.87,34.91,34.86,34.88,181589.0,34.87,34.91,34.86,34.88,181589.0
2025-05-13 15:00:00,34.89,34.91,34.87,34.88,210233.0,34.89,34.91,34.87,34.88,210233.0
2025-05-13 15:10:00,34.88,34.89,34.84,34.84,236221.0,34.88,34.89,34.84,34.84,236221.0
2025-05-13 15:20:00,34.84,34.85,34.8,34.84,196825.0,34.84,34.85,34.8,34.84,196825.0
2025-05-13 15:30:00,34.84,34.88,34.83,34.84,328661.0,34.84,34.88,34.83,34.84,328661.0
2025-05-13 15:40:00,34.85,34.86,34.82,34.83,250214.0,34.85,34.86,34.82,34.83,250214.0
2025-05-13 15:50:00,34.84,34.87,34.75,34.76,1197100.0,34.84,34.87,34.75,34.76,1197100.0
2025-05-14 09:30:00,34.54,34.75,34.35,34.5,965238.0,34.54,34.75,34.35,34.5,965238.0
2025-05-14 09:40:00,34.5,34.76,34.48,34.73,401157.0,34.5,34.76,34.48,34.73,401157.0
2025-05-14 09:50:00,34.73,34.82,34.71,34.76,383654.0,34.73,34.82,34.71,34.76,383654.0
2025-05-14 10:00:00,34.76,34.8,34.68,34.69,507224.0,34.76,34.8,34.68,34.69,507224.0
2025-05-14 10:10:00,34.68,34.72,34.62,34.72,337991.0,34.68,34.72,34.62,34.72,337991.0
2025-05-14 10:20:00,34.71,34.8,34.65,34.66,687238.0,34.71,34.8,34.65,34.66,687238.0
2025-05-14 10:30:00,34.66,34.67,34.6,34.62,236016.0,34.66,34.67,34.6,34.62,236016.0
2025-05-14 10:40:00,34.63,34.65,34.58,34.61,236997.0,34.63,34.65,34.58,34.61,236997.0
2025-05-14 10:50:00,34.61,34.64,34.57,34.62,298930.0,34.61,34.64,34.57,34.62,298930.0
2025-05-14 11:00:00,34.62,34.62,34.51,34.52,236660.0,34.62,34.62,34.51,34.52,236660.0
2025-05-14 11:10:00,34.52,34.6,34.51,34.59,336074.0,34.52,34.6,34.51,34.59,336074.0
2025-05-14 11:20:00,34.59,34.66,34.59,34.64,242543.0,34.59,34.66,34.59,34.64,242543.0
2025-05-14 11:30:00,34.63,34.66,34.62,34.63,118964.0,34.63,34.66,34.62,34.63,118964.0
2025-05-14 11:40:00,34.63,34.64,34.57,34.58,188716.0,34.63,34.64,34.57,34.58,188716.0
2025-05-14 11:50:00,34.58,34.63,34.56,34.59,202552.0,34.58,34.63,34.56,34.59,202552.0
2025-05-14 12:00:00,34.59,34.63,34.58,34.61,161555.0,34.59,34.63,34.58,34.61,161555.0
2025-05-14 12:10:00,34.61,34.61,34.55,34.58,199306.0,34.61,34.61,34.55,34.58,199306.0
2025-05-14 12:20:00,34.58,34.58,34.52,34.52,131887.0,34.58,34.58,34.52,34.52,131887.0
2025-05-14 12:30:00,34.53,34.58,34.51,34.52,130441.0,34.53,34.58,34.51,34.52,130441.0
2025-05-14 12:40:00,34.52,34.55,34.49,34.53,173956.0,34.52,34.55,34.49,34.53,173956.0
2025-05-14 12:50:00,34.52,34.57,34.52,34.57,225681.0,34.52,34.57,34.52,34.57,225681.0
2025-05-14 13:00:00,34.57,34.58,34.53,34.55,121944.0,34.57,34.58,34.53,34.55,121944.0
2025-05-14 13:10:00,34.55,34.56,34.5,34.54,184040.0,34.55,34.56,34.5,34.54,184040.0
2025-05-14 13:20:00,34.54,34.56,34.51,34.55,215505.0,34.54,34.56,34.51,34.55,215505.0
2025-05-14 13:30:00,34.55,34.56,34.51,34.55,142701.0,34.55,34.56,34.51,34.55,142701.0
2025-05-14 13:40:00,34.55,34.57,34.51,34.52,153826.0,34.55,34.57,34.51,34.52,153826.0
2025-05-14 13:50:00,34.53,34.58,34.53,34.55,193830.0,34.53,34.58,34.53,34.55,193830.0
2025-05-14 14:00:00,34.55,34.58,34.53,34.54,262613.0,34.55,34.58,34.53,34.54,262613.0
2025-05-14 14:10:00,34.54,34.54,34.48,34.52,251501.0,34.54,34.54,34.48,34.52,251501.0
2025-05-14 14:20:00,34.53,34.53,34.45,34.47,191434.0,34.53,34.53,34.45,34.47,191434.0
2025-05-14 14:30:00,34.47,34.55,34.47,34.5,201825.0,34.47,34.55,34.47,34.5,201825.0
2025-05-14 14:40:00,34.5,34.52,34.49,34.51,225025.0,34.5,34.52,34.49,34.51,225025.0
2025-05-14 14:50:00,34.51,34.55,34.5,34.55,170044.0,34.51,34.55,34.5,34.55,170044.0
2025-05-14 15:00:00,34.55,34.56,34.51,34.52,186366.0,34.55,34.56,34.51,34.52,186366.0
2025-05-14 15:10:00,34.52,34.57,34.52,34.57,194024.0,34.52,34.57,34.52,34.57,194024.0
2025-05-14 15:20:00,34.56,34.57,34.51,34.57,216240.0,34.56,34.57,34.51,34.57,216240.0
2025-05-14 15:30:00,34.57,34.59,34.54,34.58,284396.0,34.57,34.59,34.54,34.58,284396.0
2025-05-14 15:40:00,34.58,34.59,34.54,34.58,339382.0,34.58,34.59,34.54,34.58,339382.0
2025-05-14 15:50:00,34.58,34.65,34.53,34.55,1503334.0,34.58,34.65,34.53,34.55,1503334.0
2025-05-15 09:30:00,34.63,34.77,34.51,34.73,999115.0,34.63,34.77,34.51,34.73,999115.0
2025-05-15 09:40:00,34.73,34.91,34.71,34.88,506410.0,34.73,34.91,34.71,34.88,506410.0
2025-05-15 09:50:00,34.88,34.9,34.83,34.86,233768.0,34.88,34.9,34.83,34.86,233768.0
2025-05-15 10:00:00,34.87,34.91,34.84,34.89,279526.0,34.87,34.91,34.84,34.89,279526.0
2025-05-15 10:10:00,34.89,34.97,34.88,34.93,321685.0,34.89,34.97,34.88,34.93,321685.0
2025-05-15 10:20:00,34.93,34.98,34.92,34.95,200313.0,34.93,34.98,34.92,34.95,200313.0
2025-05-15 10:30:00,34.95,34.99,34.89,34.98,382983.0,34.95,34.99,34.89,34.98,382983.0
2025-05-15 10:40:00,34.98,35.0,34.96,34.97,281423.0,34.98,35.0,34.96,34.97,281423.0
2025-05-15 10:50:00,34.98,35.04,34.97,35.04,289405.0,34.98,35.04,34.97,35.04,289405.0
2025-05-15 11:00:00,35.03,35.09,35.0,35.07,341485.0,35.03,35.09,35.0,35.07,341485.0
2025-05-15 11:10:00,35.07,35.12,35.06,35.09,187790.0,35.07,35.12,35.06,35.09,187790.0
2025-05-15 11:20:00,35.09,35.16,35.08,35.13,198741.0,35.09,35.16,35.08,35.13,198741.0
2025-05-15 11:30:00,35.13,35.18,35.12,35.18,264138.0,35.13,35.18,35.12,35.18,264138.0
2025-05-15 11:40:00,35.19,35.19,35.14,35.16,121730.0,35.19,35.19,35.14,35.16,121730.0
2025-05-15 11:50:00,35.16,35.19,35.12,35.18,164523.0,35.16,35.19,35.12,35.18,164523.0
2025-05-15 12:00:00,35.18,35.22,35.15,35.21,251961.0,35.18,35.22,35.15,35.21,251961.0
2025-05-15 12:10:00,35.2,35.21,35.13,35.15,193286.0,35.2,35.21,35.13,35.15,193286.0
2025-05-15 12:20:00,35.15,35.19,35.14,35.16,218184.0,35.15,35.19,35.14,35.16,218184.0
2025-05-15 12:30:00,35.16,35.17,35.1,35.11,183796.0,35.16,35.17,35.1,35.11,183796.0
2025-05-15 12:40:00,35.11,35.14,35.08,35.14,138771.0,35.11,35.14,35.08,35.14,138771.0
2025-05-15 12:50:00,35.14,35.18,35.13,35.16,130558.0,35.14,35.18,35.13,35.16,130558.0
2025-05-15 13:00:00,35.17,35.22,35.13,35.14,153479.0,35.17,35.22,35.13,35.14,153479.0
2025-05-15 13:10:00,35.14,35.18,35.13,35.16,116931.0,35.14,35.18,35.13,35.16,116931.0
2025-05-15 13:20:00,35.16,35.19,35.15,35.16,212370.0,35.16,35.19,35.15,35.16,212370.0
2025-05-15 13:30:00,35.16,35.17,35.12,35.14,151591.0,35.16,35.17,35.12,35.14,151591.0
2025-05-15 13:40:00,35.14,35.16,35.13,35.15,131990.0,35.14,35.16,35.13,35.15,131990.0
2025-05-15 13:50:00,35.15,35.18,35.13,35.14,166149.0,35.15,35.18,35.13,35.14,166149.0
2025-05-15 14:00:00,35.14,35.16,35.1,35.15,303153.0,35.14,35.16,35.1,35.15,303153.0
2025-05-15 14:10:00,35.15,35.18,35.14,35.18,233850.0,35.15,35.18,35.14,35.18,233850.0
2025-05-15 14:20:00,35.18,35.19,35.15,35.16,225207.0,35.18,35.19,35.15,35.16,225207.0
2025-05-15 14:30:00,35.16,35.24,35.15,35.2,232280.0,35.16,35.24,35.15,35.2,232280.0
2025-05-15 14:40:00,35.19,35.23,35.18,35.22,259914.0,35.19,35.23,35.18,35.22,259914.0
2025-05-15 14:50:00,35.23,35.28,35.21,35.26,355617.0,35.23,35.28,35.21,35.26,355617.0
2025-05-15 15:00:00,35.26,35.29,35.24,35.25,257800.0,35.26,35.29,35.24,35.25,257800.0
2025-05-15 15:10:00,35.26,35.27,35.23,35.27,308512.0,35.26,35.27,35.23,35.27,308512.0
2025-05-15 15:20:00,35.26,35.3,35.24,35.29,565530.0,35.26,35.3,35.24,35.29,565530.0
2025-05-15 15:30:00,35.29,35.32,35.25,35.29,394234.0,35.29,35.32,35.25,35.29,394234.0
2025-05-15 15:40:00,35.28,35.33,35.26,35.28,477075.0,35.28,35.33,35.26,35.28,477075.0
2025-05-15 15:50:00,35.29,35.37,35.26,35.32,1712102.0,35.29,35.37,35.26,35.32,1712102.0
2025-05-16 09:30:00,35.32,35.46,35.22,35.42,2414337.0,35.32,35.46,35.22,35.42,2414337.0
2025-05-16 09:40:00,35.42,35.57,35.42,35.55,580089.0,35.42,35.57,35.42,35.55,580089.0
2025-05-16 09:50:00,35.55,35.66,35.51,35.57,649106.0,35.55,35.66,35.51,35.57,649106.0
2025-05-16 10:00:00,35.58,35.61,35.5,35.59,492551.0,35.58,35.61,35.5,35.59,492551.0
2025-05-16 10:10:00,35.6,35.61,35.33,35.33,698751.0,35.6,35.61,35.33,35.33,698751.0
2025-05-16 10:20:00,35.34,35.35,35.21,35.22,465627.0,35.34,35.35,35.21,35.22,465627.0
2025-05-16 10:30:00,35.22,35.29,35.19,35.26,420174.0,35.22,35.29,35.19,35.26,420174.0
2025-05-16 10:40:00,35.27,35.37,35.26,35.37,368840.0,35.27,35.37,35.26,35.37,368840.0
2025-05-16 10:50:00,35.37,35.4,35.32,35.37,351244.0,35.37,35.4,35.32,35.37,351244.0
2025-05-16 11:00:00,35.38,35.41,35.37,35.38,186713.0,35.38,35.41,35.37,35.38,186713.0
2025-05-16 11:10:00,35.38,35.39,35.29,35.33,264619.0,35.38,35.39,35.29,35.33,264619.0
2025-05-16 11:20:00,35.32,35.33,35.29,35.3,176262.0,35.32,35.33,35.29,35.3,176262.0
2025-05-16 11:30:00,35.3,35.33,35.23,35.24,324506.0,35.3,35.33,35.23,35.24,324506.0
2025-05-16 11:40:00,35.25,35.3,35.22,35.3,233349.0,35.25,35.3,35.22,35.3,233349.0
2025-05-16 11:50:00,35.3,35.36,35.28,35.32,225587.0,35.3,35.36,35.28,35.32,225587.0
2025-05-16 12:00:00,35.33,35.36,35.32,35.33,154940.0,35.33,35.36,35.32,35.33,154940.0
2025-05-16 12:10:00,35.33,35.37,35.3,35.3,212131.0,35.33,35.37,35.3,35.3,212131.0
2025-05-16 12:20:00,35.31,35.38,35.3,35.35,197939.0,35.31,35.38,35.3,35.35,197939.0
2025-05-16 12:30:00,35.35,35.39,35.34,35.36,158893.0,35.35,35.39,35.34,35.36,158893.0
2025-05-16 12:40:00,35.36,35.38,35.31,35.33,232588.0,35.36,35.38,35.31,35.33,232588.0
2025-05-16 12:50:00,35.33,35.38,35.32,35.37,152592.0,35.33,35.38,35.32,35.37,152592.0
2025-05-16 13:00:00,35.36,35.42,35.35,35.41,195340.0,35.36,35.42,35.35,35.41,195340.0
2025-05-16 13:10:00,35.41,35.45,35.39,35.43,239687.0,35.41,35.45,35.39,35.43,239687.0
2025-05-16 13:20:00,35.42,35.44,35.42,35.43,131460.0,35.42,35.44,35.42,35.43,131460.0
2025-05-16 13:30:00,35.43,35.46,35.4,35.41,194147.0,35.43,35.46,35.4,35.41,194147.0
2025-05-16 13:40:00,35.41,35.42,35.34,35.34,192650.0,35.41,35.42,35.34,35.34,192650.0
2025-05-16 13:50:00,35.34,35.35,35.29,35.3,195324.0,35.34,35.35,35.29,35.3,195324.0
2025-05-16 14:00:00,35.3,35.36,35.3,35.32,274979.0,35.3,35.36,35.3,35.32,274979.0
2025-05-16 14:10:00,35.33,35.34,35.31,35.33,191575.0,35.33,35.34,35.31,35.33,191575.0
2025-05-16 14:20:00,35.33,35.34,35.27,35.3,201698.0,35.33,35.34,35.27,35.3,201698.0
2025-05-16 14:30:00,35.3,35.41,35.3,35.4,305763.0,35.3,35.41,35.3,35.4,305763.0
2025-05-16 14:40:00,35.4,35.43,35.38,35.41,247675.0,35.4,35.43,35.38,35.41,247675.0
2025-05-16 14:50:00,35.41,35.47,35.4,35.45,163002.0,35.41,35.47,35.4,35.45,163002.0
2025-05-16 15:00:00,35.45,35.52,35.44,35.52,211445.0,35.45,35.52,35.44,35.52,211445.0
2025-05-16 15:10:00,35.52,35.55,35.5,35.51,203446.0,35.52,35.55,35.5,35.51,203446.0
2025-05-16 15:20:00,35.5,35.52,35.49,35.52,203170.0,35.5,35.52,35.49,35.52,203170.0
2025-05-16 15:30:00,35.52,35.53,35.47,35.48,332908.0,35.52,35.53,35.47,35.48,332908.0
2025-05-16 15:40:00,35.48,35.49,35.42,35.48,273589.0,35.48,35.49,35.42,35.48,273589.0
2025-05-16 15:50:00,35.47,35.5,35.42,35.48,980453.0,35.47,35.5,35.42,35.48,980453.0
2025-05-19 09:30:00,35.35,35.42,35.26,35.34,476604.0,35.35,35.42,35.26,35.34,476604.0
2025-05-19 09:40:00,35.34,35.43,35.32,35.43,268831.0,35.34,35.43,35.32,35.43,268831.0
2025-05-19 09:50:00,35.43,35.45,35.41,35.44,163184.0,35.43,35.45,35.41,35.44,163184.0
2025-05-19 10:00:00,35.44,35.49,35.43,35.45,238397.0,35.44,35.49,35.43,35.45,238397.0
2025-05-19 10:10:00,35.45,35.48,35.43,35.45,314598.0,35.45,35.48,35.43,35.45,314598.0
2025-05-19 10:20:00,35.45,35.46,35.4,35.45,170789.0,35.45,35.46,35.4,35.45,170789.0
2025-05-19 10:30:00,35.45,35.52,35.43,35.48,220993.0,35.45,35.52,35.43,35.48,220993.0
2025-05-19 10:40:00,35.48,35.52,35.47,35.48,206072.0,35.48,35.52,35.47,35.48,206072.0
2025-05-19 10:50:00,35.49,35.51,35.45,35.45,241808.0,35.49,35.51,35.45,35.45,241808.0
2025-05-19 11:00:00,35.45,35.51,35.45,35.46,180412.0,35.45,35.51,35.45,35.46,180412.0
2025-05-19 11:10:00,35.46,35.49,35.45,35.48,141420.0,35.46,35.49,35.45,35.48,141420.0
2025-05-19 11:20:00,35.48,35.51,35.46,35.5,240238.0,35.48,35.51,35.46,35.5,240238.0
2025-05-19 11:30:00,35.5,35.54,35.46,35.47,114157.0,35.5,35.54,35.46,35.47,114157.0
2025-05-19 11:40:00,35.47,35.51,35.46,35.46,127658.0,35.47,35.51,35.46,35.46,127658.0
2025-05-19 11:50:00,35.46,35.47,35.42,35.44,140199.0,35.46,35.47,35.42,35.44,140199.0
2025-05-19 12:00:00,35.43,35.46,35.42,35.45,125964.0,35.43,35.46,35.42,35.45,125964.0
2025-05-19 12:10:00,35.45,35.46,35.39,35.4,139269.0,35.45,35.46,35.39,35.4,139269.0
2025-05-19 12:20:00,35.39,35.43,35.39,35.4,196225.0,35.39,35.43,35.39,35.4,196225.0
2025-05-19 12:30:00,35.41,35.41,35.36,35.38,175690.0,35.41,35.41,35.36,35.38,175690.0
2025-05-19 12:40:00,35.38,35.38,35.32,35.36,124747.0,35.38,35.38,35.32,35.36,124747.0
2025-05-19 12:50:00,35.36,35.41,35.35,35.4,151980.0,35.36,35.41,35.35,35.4,151980.0
2025-05-19 13:00:00,35.39,35.45,35.39,35.45,119744.0,35.39,35.45,35.39,35.45,119744.0
2025-05-19 13:10:00,35.44,35.45,35.41,35.42,136882.0,35.44,35.45,35.41,35.42,136882.0
2025-05-19 13:20:00,35.42,35.47,35.41,35.45,137794.0,35.42,35.47,35.41,35.45,137794.0
2025-05-19 13:30:00,35.45,35.48,35.43,35.43,214893.0,35.45,35.48,35.43,35.43,214893.0
2025-05-19 13:40:00,35.43,35.46,35.41,35.41,101555.0,35.43,35.46,35.41,35.41,101555.0
2025-05-19 13:50:00,35.41,35.42,35.36,35.38,114923.0,35.41,35.42,35.36,35.38,114923.0
2025-05-19 14:00:00,35.38,35.39,35.35,35.38,116381.0,35.38,35.39,35.35,35.38,116381.0
2025-05-19 14:10:00,35.38,35.38,35.31,35.32,124548.0,35.38,35.38,35.31,35.32,124548.0
2025-05-19 14:20:00,35.32,35.35,35.3,35.33,129770.0,35.32,35.35,35.3,35.33,129770.0
2025-05-19 14:30:00,35.33,35.37,35.32,35.36,148509.0,35.33,35.37,35.32,35.36,148509.0
2025-05-19 14:40:00,35.36,35.36,35.29,35.3,170214.0,35.36,35.36,35.29,35.3,170214.0
2025-05-19 14:50:00,35.3,35.34,35.29,35.33,174207.0,35.3,35.34,35.29,35.33,174207.0
2025-05-19 15:00:00,35.33,35.34,35.3,35.32,180600.0,35.33,35.34,35.3,35.32,180600.0
2025-05-19 15:10:00,35.32,35.33,35.26,35.26,228365.0,35.32,35.33,35.26,35.26,228365.0
2025-05-19 15:20:00,35.26,35.28,35.24,35.25,211474.0,35.26,35.28,35.24,35.25,211474.0
2025-05-19 15:30:00,35.25,35.31,35.24,35.3,355709.0,35.25,35.31,35.24,35.3,355709.0
2025-05-19 15:40:00,35.3,35.36,35.3,35.36,421223.0,35.3,35.36,35.3,35.36,421223.0
2025-05-19 15:50:00,35.36,35.45,35.36,35.43,1670073.0,35.36,35.45,35.36,35.43,1670073.0
2025-05-20 09:30:00,35.43,35.59,35.35,35.52,683997.0,35.43,35.59,35.35,35.52,683997.0
2025-05-20 09:40:00,35.53,35.53,35.42,35.52,325189.0,35.53,35.53,35.42,35.52,325189.0
2025-05-20 09:50:00,35.53,35.65,35.52,35.59,205625.0,35.53,35.65,35.52,35.59,205625.0
2025-05-20 10:00:00,35.59,35.63,35.55,35.62,289281.0,35.59,35.63,35.55,35.62,289281.0
2025-05-20 10:10:00,35.62,35.65,35.57,35.59,234056.0,35.62,35.65,35.57,35.59,234056.0
2025-05-20 10:20:00,35.59,35.65,35.56,35.61,266345.0,35.59,35.65,35.56,35.61,266345.0
2025-05-20 10:30:00,35.61,35.67,35.59,35.66,132937.0,35.61,35.67,35.59,35.66,132937.0
2025-05-20 10:40:00,35.67,35.69,35.65,35.67,124474.0,35.67,35.69,35.65,35.67,124474.0
2025-05-20 10:50:00,35.67,35.69,35.59,35.6,126830.0,35.67,35.69,35.59,35.6,126830.0
2025-05-20 11:00:00,35.59,35.67,35.56,35.66,150955.0,35.59,35.67,35.56,35.66,150955.0
2025-05-20 11:10:00,35.66,35.73,35.66,35.72,148334.0,35.66,35.73,35.66,35.72,148334.0
2025-05-20 11:20:00,35.72,35.73,35.69,35.72,155997.0,35.72,35.73,35.69,35.72,155997.0
2025-05-20 11:30:00,35.72,35.74,35.7,35.73,146173.0,35.72,35.74,35.7,35.73,146173.0
2025-05-20 11:40:00,35.73,35.74,35.7,35.73,131409.0,35.73,35.74,35.7,35.73,131409.0
2025-05-20 11:50:00,35.73,35.78,35.71,35.76,133792.0,35.73,35.78,35.71,35.76,133792.0
2025-05-20 12:00:00,35.75,35.77,35.69,35.7,88815.0,35.75,35.77,35.69,35.7,88815.0
2025-05-20 12:10:00,35.7,35.74,35.67,35.69,165594.0,35.7,35.74,35.67,35.69,165594.0
2025-05-20 12:20:00,35.69,35.72,35.68,35.71,115989.0,35.69,35.72,35.68,35.71,115989.0
2025-05-20 12:30:00,35.71,35.73,35.69,35.72,170621.0,35.71,35.73,35.69,35.72,170621.0
2025-05-20 12:40:00,35.72,35.72,35.69,35.71,134445.0,35.72,35.72,35.69,35.71,134445.0
2025-05-20 12:50:00,35.71,35.76,35.69,35.76,216551.0,35.71,35.76,35.69,35.76,216551.0
2025-05-20 13:00:00,35.75,35.76,35.71,35.73,224044.0,35.75,35.76,35.71,35.73,224044.0
2025-05-20 13:10:00,35.73,35.74,35.69,35.7,195015.0,35.73,35.74,35.69,35.7,195015.0
2025-05-20 13:20:00,35.7,35.71,35.67,35.7,82523.0,35.7,35.71,35.67,35.7,82523.0
2025-05-20 13:30:00,35.7,35.71,35.66,35.7,102712.0,35.7,35.71,35.66,35.7,102712.0
2025-05-20 13:40:00,35.7,35.71,35.66,35.66,77524.0,35.7,35.71,35.66,35.66,77524.0
2025-05-20 13:50:00,35.66,35.7,35.66,35.7,90816.0,35.66,35.7,35.66,35.7,90816.0
2025-05-20 14:00:00,35.69,35.7,35.64,35.66,105029.0,35.69,35.7,35.64,35.66,105029.0
2025-05-20 14:10:00,35.66,35.68,35.62,35.64,185797.0,35.66,35.68,35.62,35.64,185797.0
2025-05-20 14:20:00,35.63,35.64,35.54,35.55,162719.0,35.63,35.64,35.54,35.55,162719.0
2025-05-20 14:30:00,35.55,35.6,35.53,35.6,163846.0,35.55,35.6,35.53,35.6,163846.0
2025-05-20 14:40:00,35.6,35.61,35.55,35.56,179477.0,35.6,35.61,35.55,35.56,179477.0
2025-05-20 14:50:00,35.57,35.6,35.55,35.59,142364.0,35.57,35.6,35.55,35.59,142364.0
2025-05-20 15:00:00,35.59,35.63,35.55,35.63,181701.0,35.59,35.63,35.55,35.63,181701.0
2025-05-20 15:10:00,35.62,35.63,35.56,35.58,229979.0,35.62,35.63,35.56,35.58,229979.0
2025-05-20 15:20:00,35.58,35.59,35.54,35.55,183408.0,35.58,35.59,35.54,35.55,183408.0
2025-05-20 15:30:00,35.55,35.58,35.53,35.57,303300.0,35.55,35.58,35.53,35.57,303300.0
2025-05-20 15:40:00,35.57,35.61,35.56,35.57,235769.0,35.57,35.61,35.56,35.57,235769.0
2025-05-20 15:50:00,35.57,35.61,35.53,35.61,1745757.0,35.57,35.61,35.53,35.61,1745757.0
2025-05-21 09:30:00,35.42,35.44,35.32,35.34,505759.0,35.42,35.44,35.32,35.34,505759.0
2025-05-21 09:40:00,35.34,35.37,35.28,35.29,287224.0,35.34,35.37,35.28,35.29,287224.0
2025-05-21 09:50:00,35.29,35.36,35.27,35.36,163622.0,35.29,35.36,35.27,35.36,163622.0
2025-05-21 10:00:00,35.36,35.47,35.34,35.44,276537.0,35.36,35.47,35.34,35.44,276537.0
2025-05-21 10:10:00,35.44,35.44,35.38,35.42,249476.0,35.44,35.44,35.38,35.42,249476.0
2025-05-21 10:20:00,35.42,35.46,35.34,35.36,212313.0,35.42,35.46,35.34,35.36,212313.0
2025-05-21 10:30:00,35.36,35.38,35.33,35.37,214152.0,35.36,35.38,35.33,35.37,214152.0
2025-05-21 10:40:00,35.37,35.39,35.3,35.39,253711.0,35.37,35.39,35.3,35.39,253711.0
2025-05-21 10:50:00,35.39,35.52,35.38,35.51,281888.0,35.39,35.52,35.38,35.51,281888.0
2025-05-21 11:00:00,35.51,35.6,35.47,35.59,321926.0,35.51,35.6,35.47,35.59,321926.0
2025-05-21 11:10:00,35.58,35.6,35.55,35.55,334850.0,35.58,35.6,35.55,35.55,334850.0
2025-05-21 11:20:00,35.56,35.62,35.56,35.61,371828.0,35.56,35.62,35.56,35.61,371828.0
2025-05-21 11:30:00,35.61,35.61,35.54,35.55,373302.0,35.61,35.61,35.54,35.55,373302.0
2025-05-21 11:40:00,35.55,35.58,35.49,35.51,423310.0,35.55,35.58,35.49,35.51,423310.0
2025-05-21 11:50:00,35.51,35.51,35.42,35.43,194508.0,35.51,35.51,35.42,35.43,194508.0
2025-05-21 12:00:00,35.44,35.48,35.43,35.45,153201.0,35.44,35.48,35.43,35.45,153201.0
2025-05-21 12:10:00,35.45,35.5,35.42,35.45,227529.0,35.45,35.5,35.42,35.45,227529.0
2025-05-21 12:20:00,35.45,35.48,35.44,35.48,187603.0,35.45,35.48,35.44,35.48,187603.0
2025-05-21 12:30:00,35.48,35.5,35.46,35.46,366980.0,35.48,35.5,35.46,35.46,366980.0
2025-05-21 12:40:00,35.46,35.48,35.32,35.44,787284.0,35.46,35.48,35.32,35.44,787284.0
2025-05-21 12:50:00,35.44,35.49,35.43,35.47,169662.0,35.44,35.49,35.43,35.47,169662.0
2025-05-21 13:00:00,35.47,35.5,35.42,35.43,152965.0,35.47,35.5,35.42,35.43,152965.0
2025-05-21 13:10:00,35.43,35.45,35.34,35.37,225884.0,35.43,35.45,35.34,35.37,225884.0
2025-05-21 13:20:00,35.37,35.37,35.23,35.23,276914.0,35.37,35.37,35.23,35.23,276914.0
2025-05-21 13:30:00,35.23,35.31,35.19,35.3,250708.0,35.23,35.31,35.19,35.3,250708.0
2025-05-21 13:40:00,35.3,35.31,35.21,35.24,195391.0,35.3,35.31,35.21,35.24,195391.0
2025-05-21 13:50:00,35.23,35.26,35.18,35.22,179836.0,35.23,35.26,35.18,35.22,179836.0
2025-05-21 14:00:00,35.22,35.22,35.12,35.16,210826.0,35.22,35.22,35.12,35.16,210826.0
2025-05-21 14:10:00,35.17,35.17,35.09,35.1,204658.0,35.17,35.17,35.09,35.1,204658.0
2025-05-21 14:20:00,35.1,35.15,35.05,35.13,217422.0,35.1,35.15,35.05,35.13,217422.0
2025-05-21 14:30:00,35.13,35.19,35.11,35.15,247230.0,35.13,35.19,35.11,35.15,247230.0
2025-05-21 14:40:00,35.15,35.16,35.04,35.05,205542.0,35.15,35.16,35.04,35.05,205542.0
2025-05-21 14:50:00,35.05,35.06,35.02,35.02,214165.0,35.05,35.06,35.02,35.02,214165.0
2025-05-21 15:00:00,35.03,35.04,34.97,34.98,213746.0,35.03,35.04,34.97,34.98,213746.0
2025-05-21 15:10:00,34.98,35.07,34.96,35.07,265164.0,34.98,35.07,34.96,35.07,265164.0
2025-05-21 15:20:00,35.06,35.08,35.01,35.04,302699.0,35.06,35.08,35.01,35.04,302699.0
2025-05-21 15:30:00,35.05,35.13,35.04,35.13,319675.0,35.05,35.13,35.04,35.13,319675.0
2025-05-21 15:40:00,35.13,35.15,35.1,35.11,265868.0,35.13,35.15,35.1,35.11,265868.0
2025-05-21 15:50:00,35.11,35.15,35.06,35.1,1481432.0,35.11,35.15,35.06,35.1,1481432.0
2025-05-22 09:30:00,35.21,35.23,34.88,34.92,384294.0,35.21,35.23,34.88,34.92,384294.0
2025-05-22 09:40:00,34.92,35.0,34.83,34.85,271134.0,34.92,35.0,34.83,34.85,271134.0
2025-05-22 09:50:00,34.86,34.91,34.82,34.84,240770.0,34.86,34.91,34.82,34.84,240770.0
2025-05-22 10:00:00,34.84,34.87,34.78,34.87,368069.0,34.84,34.87,34.78,34.87,368069.0
2025-05-22 10:10:00,34.86,34.94,34.82,34.9,383592.0,34.86,34.94,34.82,34.9,383592.0
2025-05-22 10:20:00,34.9,34.91,34.8,34.82,232836.0,34.9,34.91,34.8,34.82,232836.0
2025-05-22 10:30:00,34.81,34.87,34.79,34.84,340973.0,34.81,34.87,34.79,34.84,340973.0
2025-05-22 10:40:00,34.84,34.92,34.82,34.9,244312.0,34.84,34.92,34.82,34.9,244312.0
2025-05-22 10:50:00,34.9,34.96,34.89,34.95,228978.0,34.9,34.96,34.89,34.95,228978.0
2025-05-22 11:00:00,34.95,34.98,34.94,34.96,170821.0,34.95,34.98,34.94,34.96,170821.0
2025-05-22 11:10:00,34.95,34.97,34.86,34.88,201469.0,34.95,34.97,34.86,34.88,201469.0
2025-05-22 11:20:00,34.88,34.92,34.81,34.82,281292.0,34.88,34.92,34.81,34.82,281292.0
2025-05-22 11:30:00,34.82,34.9,34.79,34.88,183643.0,34.82,34.9,34.79,34.88,183643.0
2025-05-22 11:40:00,34.88,34.9,34.86,34.87,150815.0,34.88,34.9,34.86,34.87,150815.0
2025-05-22 11:50:00,34.87,34.93,34.85,34.92,171378.0,34.87,34.93,34.85,34.92,171378.0
2025-05-22 12:00:00,34.91,34.94,34.89,34.91,113158.0,34.91,34.94,34.89,34.91,113158.0
2025-05-22 12:10:00,34.91,35.0,34.9,34.93,164532.0,34.91,35.0,34.9,34.93,164532.0
2025-05-22 12:20:00,34.92,34.92,34.88,34.91,104072.0,34.92,34.92,34.88,34.91,104072.0
2025-05-22 12:30:00,34.9,34.91,34.88,34.89,133262.0,34.9,34.91,34.88,34.89,133262.0
2025-05-22 12:40:00,34.89,34.9,34.84,34.84,159583.0,34.89,34.9,34.84,34.84,159583.0
2025-05-22 12:50:00,34.84,34.85,34.8,34.82,123744.0,34.84,34.85,34.8,34.82,123744.0
2025-05-22 13:00:00,34.82,34.83,34.76,34.77,200443.0,34.82,34.83,34.76,34.77,200443.0
2025-05-22 13:10:00,34.77,34.83,34.75,34.82,172747.0,34.77,34.83,34.75,34.82,172747.0
2025-05-22 13:20:00,34.81,34.88,34.8,34.85,141692.0,34.81,34.88,34.8,34.85,141692.0
2025-05-22 13:30:00,34.86,34.9,34.85,34.87,132618.0,34.86,34.9,34.85,34.87,132618.0
2025-05-22 13:40:00,34.86,34.89,34.85,34.86,118808.0,34.86,34.89,34.85,34.86,118808.0
2025-05-22 13:50:00,34.87,34.89,34.85,34.87,121259.0,34.87,34.89,34.85,34.87,121259.0
2025-05-22 14:00:00,34.87,34.89,34.85,34.87,257720.0,34.87,34.89,34.85,34.87,257720.0
2025-05-22 14:10:00,34.87,34.9,34.84,34.89,184868.0,34.87,34.9,34.84,34.89,184868.0
2025-05-22 14:20:00,34.9,34.91,34.86,34.88,129937.0,34.9,34.91,34.86,34.88,129937.0
2025-05-22 14:30:00,34.88,34.88,34.81,34.82,152994.0,34.88,34.88,34.81,34.82,152994.0
2025-05-22 14:40:00,34.81,34.83,34.75,34.76,157080.0,34.81,34.83,34.75,34.76,157080.0
2025-05-22 14:50:00,34.77,34.8,34.75,34.79,168962.0,34.77,34.8,34.75,34.79,168962.0
2025-05-22 15:00:00,34.79,34.81,34.77,34.77,182092.0,34.79,34.81,34.77,34.77,182092.0
2025-05-22 15:10:00,34.77,34.81,34.76,34.81,184727.0,34.77,34.81,34.76,34.81,184727.0
2025-05-22 15:20:00,34.81,34.85,34.79,34.84,256194.0,34.81,34.85,34.79,34.84,256194.0
2025-05-22 15:30:00,34.84,34.85,34.79,34.8,336648.0,34.84,34.85,34.79,34.8,336648.0
2025-05-22 15:40:00,34.8,34.81,34.74,34.77,387634.0,34.8,34.81,34.74,34.77,387634.0
2025-05-22 15:50:00,34.77,34.78,34.57,34.59,1771777.0,34.77,34.78,34.57,34.59,1771777.0
2025-05-23 09:30:00,34.24,34.44,34.23,34.41,504599.0,34.24,34.44,34.23,34.41,504599.0
2025-05-23 09:40:00,34.41,34.44,34.36,34.37,274599.0,34.41,34.44,34.36,34.37,274599.0
2025-05-23 09:50:00,34.37,34.43,34.33,34.36,281349.0,34.37,34.43,34.33,34.36,281349.0
2025-05-23 10:00:00,34.36,34.45,34.33,34.36,375716.0,34.36,34.45,34.33,34.36,375716.0
2025-05-23 10:10:00,34.36,34.43,34.33,34.33,288906.0,34.36,34.43,34.33,34.33,288906.0
2025-05-23 10:20:00,34.33,34.35,34.29,34.32,214264.0,34.33,34.35,34.29,34.32,214264.0
2025-05-23 10:30:00,34.32,34.44,34.31,34.41,304728.0,34.32,34.44,34.31,34.41,304728.0
2025-05-23 10:40:00,34.41,34.46,34.4,34.44,139646.0,34.41,34.46,34.4,34.44,139646.0
2025-05-23 10:50:00,34.43,34.44,34.32,34.34,134108.0,34.43,34.44,34.32,34.34,134108.0
2025-05-23 11:00:00,34.34,34.38,34.32,34.37,169278.0,34.34,34.38,34.32,34.37,169278.0
2025-05-23 11:10:00,34.38,34.44,34.37,34.43,163105.0,34.38,34.44,34.37,34.43,163105.0
2025-05-23 11:20:00,34.43,34.55,34.42,34.55,231152.0,34.43,34.55,34.42,34.55,231152.0
2025-05-23 11:30:00,34.55,34.59,34.51,34.52,188956.0,34.55,34.59,34.51,34.52,188956.0
2025-05-23 11:40:00,34.52,34.54,34.48,34.52,127258.0,34.52,34.54,34.48,34.52,127258.0
2025-05-23 11:50:00,34.53,34.53,34.48,34.5,92368.0,34.53,34.53,34.48,34.5,92368.0
2025-05-23 12:00:00,34.5,34.52,34.44,34.45,169673.0,34.5,34.52,34.44,34.45,169673.0
2025-05-23 12:10:00,34.46,34.49,34.44,34.45,94799.0,34.46,34.49,34.44,34.45,94799.0
2025-05-23 12:20:00,34.45,34.53,34.45,34.51,81095.0,34.45,34.53,34.45,34.51,81095.0
2025-05-23 12:30:00,34.51,34.54,34.47,34.53,105534.0,34.51,34.54,34.47,34.53,105534.0
2025-05-23 12:40:00,34.54,34.55,34.52,34.55,64058.0,34.54,34.55,34.52,34.55,64058.0
2025-05-23 12:50:00,34.55,34.56,34.51,34.54,126978.0,34.55,34.56,34.51,34.54,126978.0
2025-05-23 13:00:00,34.53,34.58,34.52,34.55,100277.0,34.53,34.58,34.52,34.55,100277.0
2025-05-23 13:10:00,34.55,34.62,34.53,34.61,129219.0,34.55,34.62,34.53,34.61,129219.0
2025-05-23 13:20:00,34.61,34.64,34.59,34.63,163476.0,34.61,34.64,34.59,34.63,163476.0
2025-05-23 13:30:00,34.62,34.62,34.59,34.61,119659.0,34.62,34.62,34.59,34.61,119659.0
2025-05-23 13:40:00,34.61,34.61,34.56,34.58,111628.0,34.61,34.61,34.56,34.58,111628.0
2025-05-23 13:50:00,34.58,34.61,34.56,34.58,117347.0,34.58,34.61,34.56,34.58,117347.0
2025-05-23 14:00:00,34.59,34.64,34.58,34.6,187802.0,34.59,34.64,34.58,34.6,187802.0
2025-05-23 14:10:00,34.61,34.64,34.56,34.58,165778.0,34.61,34.64,34.56,34.58,165778.0
2025-05-23 14:20:00,34.58,34.64,34.56,34.62,198998.0,34.58,34.64,34.56,34.62,198998.0
2025-05-23 14:30:00,34.62,34.68,34.61,34.64,139695.0,34.62,34.68,34.61,34.64,139695.0
2025-05-23 14:40:00,34.64,34.66,34.6,34.65,193866.0,34.64,34.66,34.6,34.65,193866.0
2025-05-23 14:50:00,34.65,34.68,34.64,34.65,110168.0,34.65,34.68,34.64,34.65,110168.0
2025-05-23 15:00:00,34.64,34.65,34.6,34.64,107668.0,34.64,34.65,34.6,34.64,107668.0
2025-05-23 15:10:00,34.63,34.66,34.62,34.63,167865.0,34.63,34.66,34.62,34.63,167865.0
2025-05-23 15:20:00,34.63,34.64,34.6,34.63,175946.0,34.63,34.64,34.6,34.63,175946.0
2025-05-23 15:30:00,34.63,34.64,34.59,34.62,226430.0,34.63,34.64,34.59,34.62,226430.0
2025-05-23 15:40:00,34.62,34.65,34.57,34.58,288944.0,34.62,34.65,34.57,34.58,288944.0
2025-05-23 15:50:00,34.57,34.6,34.46,34.54,2062649.0,34.57,34.6,34.46,34.54,2062649.0
2025-05-27 09:30:00,34.76,34.9,34.58,34.68,861661.0,34.76,34.9,34.58,34.68,861661.0
2025-05-27 09:40:00,34.69,34.73,34.65,34.7,302999.0,34.69,34.73,34.65,34.7,302999.0
2025-05-27 09:50:00,34.7,34.74,34.67,34.68,327612.0,34.7,34.74,34.67,34.68,327612.0
2025-05-27 10:00:00,34.68,34.77,34.67,34.76,277930.0,34.68,34.77,34.67,34.76,277930.0
2025-05-27 10:10:00,34.76,34.83,34.75,34.8,272554.0,34.76,34.83,34.75,34.8,272554.0
2025-05-27 10:20:00,34.8,34.89,34.78,34.86,323390.0,34.8,34.89,34.78,34.86,323390.0
2025-05-27 10:30:00,34.86,34.93,34.83,34.93,200520.0,34.86,34.93,34.83,34.93,200520.0
2025-05-27 10:40:00,34.93,34.95,34.88,34.93,225853.0,34.93,34.95,34.88,34.93,225853.0
2025-05-27 10:50:00,34.93,34.96,34.91,34.91,218737.0,34.93,34.96,34.91,34.91,218737.0
2025-05-27 11:00:00,34.91,34.92,34.84,34.88,278293.0,34.91,34.92,34.84,34.88,278293.0
2025-05-27 11:10:00,34.89,34.97,34.88,34.97,575859.0,34.89,34.97,34.88,34.97,575859.0
2025-05-27 11:20:00,34.96,35.02,34.93,34.98,315269.0,34.96,35.02,34.93,34.98,315269.0
2025-05-27 11:30:00,34.98,35.0,34.95,35.0,338295.0,34.98,35.0,34.95,35.0,338295.0
2025-05-27 11:40:00,35.0,35.03,34.98,34.99,242058.0,35.0,35.03,34.98,34.99,242058.0
2025-05-27 11:50:00,34.98,35.0,34.96,34.98,190778.0,34.98,35.0,34.96,34.98,190778.0
2025-05-27 12:00:00,34.98,35.03,34.98,35.01,152621.0,34.98,35.03,34.98,35.01,152621.0
2025-05-27 12:10:00,35.02,35.02,34.98,35.0,94168.0,35.02,35.02,34.98,35.0,94168.0
2025-05-27 12:20:00,34.99,35.03,34.98,35.02,302710.0,34.99,35.03,34.98,35.02,302710.0
2025-05-27 12:30:00,35.02,35.1,35.01,35.09,154952.0,35.02,35.1,35.01,35.09,154952.0
2025-05-27 12:40:00,35.09,35.11,35.04,35.05,128746.0,35.09,35.11,35.04,35.05,128746.0
2025-05-27 12:50:00,35.05,35.08,35.04,35.08,149557.0,35.05,35.08,35.04,35.08,149557.0
2025-05-27 13:00:00,35.07,35.08,35.01,35.02,169338.0,35.07,35.08,35.01,35.02,169338.0
2025-05-27 13:10:00,35.02,35.03,34.99,35.0,228158.0,35.02,35.03,34.99,35.0,228158.0
2025-05-27 13:20:00,35.0,35.02,34.96,34.97,109749.0,35.0,35.02,34.96,34.97,109749.0
2025-05-27 13:30:00,34.97,34.98,34.95,34.96,144625.0,34.97,34.98,34.95,34.96,144625.0
2025-05-27 13:40:00,34.95,34.99,34.92,34.99,266073.0,34.95,34.99,34.92,34.99,266073.0
2025-05-27 13:50:00,34.98,35.06,34.98,35.03,135518.0,34.98,35.06,34.98,35.03,135518.0
2025-05-27 14:00:00,35.04,35.06,35.01,35.04,244023.0,35.04,35.06,35.01,35.04,244023.0
2025-05-27 14:10:00,35.03,35.05,35.01,35.01,213552.0,35.03,35.05,35.01,35.01,213552.0
2025-05-27 14:20:00,35.01,35.03,34.92,34.98,377542.0,35.01,35.03,34.92,34.98,377542.0
2025-05-27 14:30:00,34.98,35.01,34.97,35.0,243176.0,34.98,35.01,34.97,35.0,243176.0
2025-05-27 14:40:00,35.01,35.02,34.97,34.97,123128.0,35.01,35.02,34.97,34.97,123128.0
2025-05-27 14:50:00,34.98,34.98,34.94,34.94,182811.0,34.98,34.98,34.94,34.94,182811.0
2025-05-27 15:00:00,34.94,34.95,34.9,34.93,255100.0,34.94,34.95,34.9,34.93,255100.0
2025-05-27 15:10:00,34.93,34.96,34.92,34.96,322596.0,34.93,34.96,34.92,34.96,322596.0
2025-05-27 15:20:00,34.96,34.99,34.94,34.98,468584.0,34.96,34.99,34.94,34.98,468584.0
2025-05-27 15:30:00,34.99,35.01,34.97,35.0,434319.0,34.99,35.01,34.97,35.0,434319.0
2025-05-27 15:40:00,35.0,35.02,34.98,35.0,263138.0,35.0,35.02,34.98,35.0,263138.0
2025-05-27 15:50:00,35.0,35.09,34.89,34.94,3515223.0,35.0,35.09,34.89,34.94,3515223.0
2025-05-28 09:30:00,34.97,35.08,34.89,35.0,485244.0,34.97,35.08,34.89,35.0,485244.0
2025-05-28 09:40:00,34.99,35.12,34.98,35.08,333325.0,34.99,35.12,34.98,35.08,333325.0
2025-05-28 09:50:00,35.09,35.09,34.95,34.98,239442.0,35.09,35.09,34.95,34.98,239442.0
2025-05-28 10:00:00,34.98,34.99,34.9,34.93,203390.0,34.98,34.99,34.9,34.93,203390.0
2025-05-28 10:10:00,34.93,34.93,34.85,34.87,240432.0,34.93,34.93,34.85,34.87,240432.0
2025-05-28 10:20:00,34.87,34.96,34.85,34.93,206625.0,34.87,34.96,34.85,34.93,206625.0
2025-05-28 10:30:00,34.94,34.96,34.9,34.91,251171.0,34.94,34.96,34.9,34.91,251171.0
2025-05-28 10:40:00,34.92,34.95,34.88,34.95,349850.0,34.92,34.95,34.88,34.95,349850.0
2025-05-28 10:50:00,34.95,34.99,34.9,34.95,319847.0,34.95,34.99,34.9,34.95,319847.0
2025-05-28 11:00:00,34.95,34.98,34.89,34.91,448038.0,34.95,34.98,34.89,34.91,448038.0
2025-05-28 11:10:00,34.91,34.91,34.82,34.84,685251.0,34.91,34.91,34.82,34.84,685251.0
2025-05-28 11:20:00,34.84,34.85,34.73,34.74,283433.0,34.84,34.85,34.73,34.74,283433.0
2025-05-28 11:30:00,34.75,34.77,34.7,34.73,273822.0,34.75,34.77,34.7,34.73,273822.0
2025-05-28 11:40:00,34.74,34.81,34.72,34.8,176881.0,34.74,34.81,34.72,34.8,176881.0
2025-05-28 11:50:00,34.8,34.83,34.77,34.77,178203.0,34.8,34.83,34.77,34.77,178203.0
2025-05-28 12:00:00,34.77,34.81,34.77,34.8,212726.0,34.77,34.81,34.77,34.8,212726.0
2025-05-28 12:10:00,34.79,34.81,34.77,34.78,147548.0,34.79,34.81,34.77,34.78,147548.0
2025-05-28 12:20:00,34.79,34.83,34.75,34.82,411293.0,34.79,34.83,34.75,34.82,411293.0
2025-05-28 12:30:00,34.81,34.87,34.79,34.83,236689.0,34.81,34.87,34.79,34.83,236689.0
2025-05-28 12:40:00,34.82,34.87,34.82,34.86,232881.0,34.82,34.87,34.82,34.86,232881.0
2025-05-28 12:50:00,34.87,34.89,34.85,34.89,190347.0,34.87,34.89,34.85,34.89,190347.0
2025-05-28 13:00:00,34.88,34.88,34.84,34.84,201966.0,34.88,34.88,34.84,34.84,201966.0
2025-05-28 13:10:00,34.84,34.85,34.82,34.84,209471.0,34.84,34.85,34.82,34.84,209471.0
2025-05-28 13:20:00,34.83,34.84,34.79,34.83,142888.0,34.83,34.84,34.79,34.83,142888.0
2025-05-28 13:30:00,34.83,34.83,34.78,34.78,141870.0,34.83,34.83,34.78,34.78,141870.0
2025-05-28 13:40:00,34.79,34.79,34.75,34.76,170786.0,34.79,34.79,34.75,34.76,170786.0
2025-05-28 13:50:00,34.76,34.78,34.69,34.71,310331.0,34.76,34.78,34.69,34.71,310331.0
2025-05-28 14:00:00,34.7,34.73,34.67,34.68,322024.0,34.7,34.73,34.67,34.68,322024.0
2025-05-28 14:10:00,34.68,34.73,34.67,34.7,241293.0,34.68,34.73,34.67,34.7,241293.0
2025-05-28 14:20:00,34.69,34.73,34.69,34.73,113619.0,34.69,34.73,34.69,34.73,113619.0
2025-05-28 14:30:00,34.73,34.75,34.71,34.71,155814.0,34.73,34.75,34.71,34.71,155814.0
2025-05-28 14:40:00,34.71,34.72,34.68,34.68,134757.0,34.71,34.72,34.68,34.68,134757.0
2025-05-28 14:50:00,34.68,34.69,34.57,34.66,385807.0,34.68,34.69,34.57,34.66,385807.0
2025-05-28 15:00:00,34.65,34.69,34.63,34.69,256520.0,34.65,34.69,34.63,34.69,256520.0
2025-05-28 15:10:00,34.69,34.71,34.64,34.69,529945.0,34.69,34.71,34.64,34.69,529945.0
2025-05-28 15:20:00,34.69,34.75,34.67,34.75,295564.0,34.69,34.75,34.67,34.75,295564.0
2025-05-28 15:30:00,34.75,34.77,34.73,34.77,346348.0,34.75,34.77,34.73,34.77,346348.0
2025-05-28 15:40:00,34.77,34.77,34.72,34.73,335134.0,34.77,34.77,34.72,34.73,335134.0
2025-05-28 15:50:00,34.72,34.72,34.59,34.63,2760054.0,34.72,34.72,34.59,34.63,2760054.0
2025-05-29 09:30:00,34.64,34.81,34.41,34.52,483269.0,34.64,34.81,34.41,34.52,483269.0
2025-05-29 09:40:00,34.51,34.51,34.37,34.4,301302.0,34.51,34.51,34.37,34.4,301302.0
2025-05-29 09:50:00,34.4,34.42,34.32,34.38,364062.0,34.4,34.42,34.32,34.38,364062.0
2025-05-29 10:00:00,34.37,34.39,34.31,34.34,356921.0,34.37,34.39,34.31,34.34,356921.0
2025-05-29 10:10:00,34.33,34.39,34.31,34.33,365033.0,34.33,34.39,34.31,34.33,365033.0
2025-05-29 10:20:00,34.33,34.49,34.31,34.46,928815.0,34.33,34.49,34.31,34.46,928815.0
2025-05-29 10:30:00,34.47,34.47,34.32,34.33,663505.0,34.47,34.47,34.32,34.33,663505.0
2025-05-29 10:40:00,34.33,34.35,34.3,34.33,276623.0,34.33,34.35,34.3,34.33,276623.0
2025-05-29 10:50:00,34.33,34.4,34.31,34.4,375532.0,34.33,34.4,34.31,34.4,375532.0
2025-05-29 11:00:00,34.4,34.42,34.33,34.38,399616.0,34.4,34.42,34.33,34.38,399616.0
2025-05-29 11:10:00,34.37,34.38,34.23,34.26,459141.0,34.37,34.38,34.23,34.26,459141.0
2025-05-29 11:20:00,34.26,34.34,34.25,34.27,265675.0,34.26,34.34,34.25,34.27,265675.0
2025-05-29 11:30:00,34.27,34.28,34.1,34.12,277335.0,34.27,34.28,34.1,34.12,277335.0
2025-05-29 11:40:00,34.12,34.14,34.05,34.07,188312.0,34.12,34.14,34.05,34.07,188312.0
2025-05-29 11:50:00,34.07,34.08,33.86,33.9,340383.0,34.07,34.08,33.86,33.9,340383.0
2025-05-29 12:00:00,33.9,33.91,33.83,33.89,332894.0,33.9,33.91,33.83,33.89,332894.0
2025-05-29 12:10:00,33.88,34.02,33.87,34.01,284194.0,33.88,34.02,33.87,34.01,284194.0
2025-05-29 12:20:00,34.01,34.06,33.97,34.05,337558.0,34.01,34.06,33.97,34.05,337558.0
2025-05-29 12:30:00,34.05,34.13,34.04,34.12,283704.0,34.05,34.13,34.04,34.12,283704.0
2025-05-29 12:40:00,34.12,34.15,34.06,34.08,300382.0,34.12,34.15,34.06,34.08,300382.0
2025-05-29 12:50:00,34.08,34.08,34.0,34.05,364704.0,34.08,34.08,34.0,34.05,364704.0
2025-05-29 13:00:00,34.05,34.15,34.04,34.08,202343.0,34.05,34.15,34.04,34.08,202343.0
2025-05-29 13:10:00,34.07,34.11,34.05,34.1,274392.0,34.07,34.11,34.05,34.1,274392.0
2025-05-29 13:20:00,34.1,34.14,34.08,34.09,203094.0,34.1,34.14,34.08,34.09,203094.0
2025-05-29 13:30:00,34.09,34.14,34.07,34.12,215988.0,34.09,34.14,34.07,34.12,215988.0
2025-05-29 13:40:00,34.13,34.18,34.1,34.18,342155.0,34.13,34.18,34.1,34.18,342155.0
2025-05-29 13:50:00,34.18,34.24,34.17,34.2,260533.0,34.18,34.24,34.17,34.2,260533.0
2025-05-29 14:00:00,34.2,34.23,34.16,34.16,338671.0,34.2,34.23,34.16,34.16,338671.0
2025-05-29 14:10:00,34.16,34.17,34.07,34.09,378748.0,34.16,34.17,34.07,34.09,378748.0
2025-05-29 14:20:00,34.09,34.14,34.07,34.14,348324.0,34.09,34.14,34.07,34.14,348324.0
2025-05-29 14:30:00,34.14,34.19,34.13,34.17,300530.0,34.14,34.19,34.13,34.17,300530.0
2025-05-29 14:40:00,34.16,34.25,34.15,34.22,227685.0,34.16,34.25,34.15,34.22,227685.0
2025-05-29 14:50:00,34.22,34.24,34.19,34.21,289856.0,34.22,34.24,34.19,34.21,289856.0
2025-05-29 15:00:00,34.22,34.3,34.21,34.26,296599.0,34.22,34.3,34.21,34.26,296599.0
2025-05-29 15:10:00,34.26,34.29,34.21,34.22,424896.0,34.26,34.29,34.21,34.22,424896.0
2025-05-29 15:20:00,34.21,34.28,34.21,34.24,378393.0,34.21,34.28,34.21,34.24,378393.0
2025-05-29 15:30:00,34.23,34.33,34.23,34.26,445277.0,34.23,34.33,34.23,34.26,445277.0
2025-05-29 15:40:00,34.27,34.32,34.25,34.3,616335.0,34.27,34.32,34.25,34.3,616335.0
2025-05-29 15:50:00,34.3,34.34,34.18,34.29,2322133.0,34.3,34.34,34.18,34.29,2322133.0
2025-05-30 09:30:00,34.39,34.45,34.1,34.22,868500.0,34.39,34.45,34.1,34.22,868500.0
2025-05-30 09:40:00,34.22,34.37,34.21,34.3,211657.0,34.22,34.37,34.21,34.3,211657.0
2025-05-30 09:50:00,34.3,34.39,34.27,34.32,227384.0,34.3,34.39,34.27,34.32,227384.0
2025-05-30 10:00:00,34.32,34.46,34.31,34.38,343493.0,34.32,34.46,34.31,34.38,343493.0
2025-05-30 10:10:00,34.37,34.42,34.33,34.34,500036.0,34.37,34.42,34.33,34.34,500036.0
2025-05-30 10:20:00,34.34,34.38,34.31,34.38,344799.0,34.34,34.38,34.31,34.38,344799.0
2025-05-30 10:30:00,34.37,34.48,34.35,34.45,400861.0,34.37,34.48,34.35,34.45,400861.0
2025-05-30 10:40:00,34.46,34.46,34.41,34.45,301486.0,34.46,34.46,34.41,34.45,301486.0
2025-05-30 10:50:00,34.45,34.48,34.4,34.45,329858.0,34.45,34.48,34.4,34.45,329858.0
2025-05-30 11:00:00,34.44,34.54,34.44,34.52,342136.0,34.44,34.54,34.44,34.52,342136.0
2025-05-30 11:10:00,34.53,34.55,34.46,34.47,295332.0,34.53,34.55,34.46,34.47,295332.0
2025-05-30 11:20:00,34.47,34.52,34.45,34.46,311400.0,34.47,34.52,34.45,34.46,311400.0
2025-05-30 11:30:00,34.46,34.51,34.41,34.5,278701.0,34.46,34.51,34.41,34.5,278701.0
2025-05-30 11:40:00,34.5,34.51,34.46,34.48,383152.0,34.5,34.51,34.46,34.48,383152.0
2025-05-30 11:50:00,34.48,34.49,34.45,34.47,293203.0,34.48,34.49,34.45,34.47,293203.0
2025-05-30 12:00:00,34.47,34.52,34.45,34.51,287395.0,34.47,34.52,34.45,34.51,287395.0
2025-05-30 12:10:00,34.52,34.54,34.42,34.43,267802.0,34.52,34.54,34.42,34.43,267802.0
2025-05-30 12:20:00,34.44,34.45,34.31,34.35,320874.0,34.44,34.45,34.31,34.35,320874.0
2025-05-30 12:30:00,34.36,34.43,34.3,34.41,305115.0,34.36,34.43,34.3,34.41,305115.0
2025-05-30 12:40:00,34.41,34.43,34.33,34.33,281331.0,34.41,34.43,34.33,34.33,281331.0
2025-05-30 12:50:00,34.34,34.34,34.28,34.33,164613.0,34.34,34.34,34.28,34.33,164613.0
2025-05-30 13:00:00,34.33,34.4,34.31,34.4,315307.0,34.33,34.4,34.31,34.4,315307.0
2025-05-30 13:10:00,34.4,34.46,34.37,34.45,377317.0,34.4,34.46,34.37,34.45,377317.0
2025-05-30 13:20:00,34.46,34.48,34.43,34.47,253628.0,34.46,34.48,34.43,34.47,253628.0
2025-05-30 13:30:00,34.47,34.5,34.45,34.47,242517.0,34.47,34.5,34.45,34.47,242517.0
2025-05-30 13:40:00,34.47,34.48,34.4,34.48,292957.0,34.47,34.48,34.4,34.48,292957.0
2025-05-30 13:50:00,34.48,34.51,34.45,34.45,186179.0,34.48,34.51,34.45,34.45,186179.0
2025-05-30 14:00:00,34.46,34.53,34.46,34.52,380388.0,34.46,34.53,34.46,34.52,380388.0
2025-05-30 14:10:00,34.52,34.61,34.51,34.61,462979.0,34.52,34.61,34.51,34.61,462979.0
2025-05-30 14:20:00,34.61,34.62,34.57,34.61,261378.0,34.61,34.62,34.57,34.61,261378.0
2025-05-30 14:30:00,34.62,34.63,34.56,34.57,383987.0,34.62,34.63,34.56,34.57,383987.0
2025-05-30 14:40:00,34.58,34.61,34.56,34.59,371408.0,34.58,34.61,34.56,34.59,371408.0
2025-05-30 14:50:00,34.59,34.61,34.58,34.61,207830.0,34.59,34.61,34.58,34.61,207830.0
2025-05-30 15:00:00,34.61,34.68,34.6,34.65,306239.0,34.61,34.68,34.6,34.65,306239.0
2025-05-30 15:10:00,34.65,34.68,34.63,34.66,295974.0,34.65,34.68,34.63,34.66,295974.0
2025-05-30 15:20:00,34.66,34.71,34.65,34.68,511971.0,34.66,34.71,34.65,34.68,511971.0
2025-05-30 15:30:00,34.68,34.76,34.65,34.73,520960.0,34.68,34.76,34.65,34.73,520960.0
2025-05-30 15:40:00,34.73,34.76,34.67,34.73,505291.0,34.73,34.76,34.67,34.73,505291.0
2025-05-30 15:50:00,34.74,34.75,34.53,34.54,3304029.0,34.74,34.75,34.53,34.54,3304029.0
2025-06-02 09:30:00,34.32,34.33,33.82,34.04,737367.0,34.32,34.33,33.82,34.04,737367.0
2025-06-02 09:40:00,34.03,34.17,34.01,34.07,351133.0,34.03,34.17,34.01,34.07,351133.0
2025-06-02 09:50:00,34.07,34.09,33.98,34.04,367487.0,34.07,34.09,33.98,34.04,367487.0
2025-06-02 10:00:00,34.03,34.12,33.93,34.09,429793.0,34.03,34.12,33.93,34.09,429793.0
2025-06-02 10:10:00,34.09,34.15,34.06,34.08,318264.0,34.09,34.15,34.06,34.08,318264.0
2025-06-02 10:20:00,34.07,34.18,34.06,34.18,219074.0,34.07,34.18,34.06,34.18,219074.0
2025-06-02 10:30:00,34.18,34.18,34.04,34.05,460740.0,34.18,34.18,34.04,34.05,460740.0
2025-06-02 10:40:00,34.04,34.05,33.95,34.01,291305.0,34.04,34.05,33.95,34.01,291305.0
2025-06-02 10:50:00,34.01,34.11,34.0,34.05,379295.0,34.01,34.11,34.0,34.05,379295.0
2025-06-02 11:00:00,34.05,34.11,34.03,34.07,440786.0,34.05,34.11,34.03,34.07,440786.0
2025-06-02 11:10:00,34.07,34.14,34.04,34.05,353272.0,34.07,34.14,34.04,34.05,353272.0
2025-06-02 11:20:00,34.05,34.09,34.01,34.02,348549.0,34.05,34.09,34.01,34.02,348549.0
2025-06-02 11:30:00,34.02,34.02,33.95,33.96,296683.0,34.02,34.02,33.95,33.96,296683.0
2025-06-02 11:40:00,33.95,34.07,33.94,34.04,340021.0,33.95,34.07,33.94,34.04,340021.0
2025-06-02 11:50:00,34.04,34.14,34.03,34.14,242752.0,34.04,34.14,34.03,34.14,242752.0
2025-06-02 12:00:00,34.14,34.15,34.07,34.09,244373.0,34.14,34.15,34.07,34.09,244373.0
2025-06-02 12:10:00,34.09,34.12,34.07,34.1,187495.0,34.09,34.12,34.07,34.1,187495.0
2025-06-02 12:20:00,34.11,34.15,34.1,34.14,188171.0,34.11,34.15,34.1,34.14,188171.0
2025-06-02 12:30:00,34.14,34.16,34.12,34.16,168844.0,34.14,34.16,34.12,34.16,168844.0
2025-06-02 12:40:00,34.15,34.16,34.11,34.12,250771.0,34.15,34.16,34.11,34.12,250771.0
2025-06-02 12:50:00,34.11,34.21,34.11,34.2,272488.0,34.11,34.21,34.11,34.2,272488.0
2025-06-02 13:00:00,34.2,34.25,34.2,34.24,202645.0,34.2,34.25,34.2,34.24,202645.0
2025-06-02 13:10:00,34.24,34.27,34.21,34.22,188827.0,34.24,34.27,34.21,34.22,188827.0
2025-06-02 13:20:00,34.22,34.25,34.2,34.25,278246.0,34.22,34.25,34.2,34.25,278246.0
2025-06-02 13:30:00,34.25,34.27,34.21,34.22,201514.0,34.25,34.27,34.21,34.22,201514.0
2025-06-02 13:40:00,34.22,34.24,34.2,34.23,248968.0,34.22,34.24,34.2,34.23,248968.0
2025-06-02 13:50:00,34.23,34.23,34.18,34.19,121868.0,34.23,34.23,34.18,34.19,121868.0
2025-06-02 14:00:00,34.18,34.23,34.18,34.19,331975.0,34.18,34.23,34.18,34.19,331975.0
2025-06-02 14:10:00,34.2,34.3,34.19,34.3,390183.0,34.2,34.3,34.19,34.3,390183.0
2025-06-02 14:20:00,34.3,34.35,34.29,34.31,363927.0,34.3,34.35,34.29,34.31,363927.0
2025-06-02 14:30:00,34.32,34.37,34.31,34.35,373452.0,34.32,34.37,34.31,34.35,373452.0
2025-06-02 14:40:00,34.36,34.39,34.35,34.38,226182.0,34.36,34.39,34.35,34.38,226182.0
2025-06-02 14:50:00,34.38,34.4,34.36,34.36,279220.0,34.38,34.4,34.36,34.36,279220.0
2025-06-02 15:00:00,34.37,34.37,34.35,34.37,298900.0,34.37,34.37,34.35,34.37,298900.0
2025-06-02 15:10:00,34.37,34.37,34.33,34.37,276413.0,34.37,34.37,34.33,34.37,276413.0
2025-06-02 15:20:00,34.37,34.42,34.36,34.4,368361.0,34.37,34.42,34.36,34.4,368361.0
2025-06-02 15:30:00,34.4,34.41,34.35,34.37,401227.0,34.4,34.41,34.35,34.37,401227.0
2025-06-02 15:40:00,34.37,34.38,34.31,34.31,368010.0,34.37,34.38,34.31,34.31,368010.0
2025-06-02 15:50:00,34.31,34.36,34.28,34.34,2059763.0,34.31,34.36,34.28,34.34,2059763.0
2025-06-03 09:30:00,34.34,34.35,34.11,34.22,808091.0,34.34,34.35,34.11,34.22,808091.0
2025-06-03 09:40:00,34.23,34.34,34.18,34.31,406829.0,34.23,34.34,34.18,34.31,406829.0
2025-06-03 09:50:00,34.31,34.37,34.28,34.34,325651.0,34.31,34.37,34.28,34.34,325651.0
2025-06-03 10:00:00,34.34,34.48,34.33,34.43,692630.0,34.34,34.48,34.33,34.43,692630.0
2025-06-03 10:10:00,34.43,34.5,34.4,34.5,498201.0,34.43,34.5,34.4,34.5,498201.0
2025-06-03 10:20:00,34.5,34.5,34.38,34.44,322047.0,34.5,34.5,34.38,34.44,322047.0
2025-06-03 10:30:00,34.44,34.48,34.39,34.41,344818.0,34.44,34.48,34.39,34.41,344818.0
2025-06-03 10:40:00,34.41,34.49,34.39,34.49,280955.0,34.41,34.49,34.39,34.49,280955.0
2025-06-03 10:50:00,34.48,34.57,34.48,34.55,409718.0,34.48,34.57,34.48,34.55,409718.0
2025-06-03 11:00:00,34.56,34.62,34.55,34.57,428110.0,34.56,34.62,34.55,34.57,428110.0
2025-06-03 11:10:00,34.56,34.62,34.5,34.58,443809.0,34.56,34.62,34.5,34.58,443809.0
2025-06-03 11:20:00,34.57,34.61,34.54,34.55,303412.0,34.57,34.61,34.54,34.55,303412.0
2025-06-03 11:30:00,34.55,34.59,34.53,34.55,247840.0,34.55,34.59,34.53,34.55,247840.0
2025-06-03 11:40:00,34.55,34.6,34.49,34.59,505657.0,34.55,34.6,34.49,34.59,505657.0
2025-06-03 11:50:00,34.59,34.63,34.54,34.63,375518.0,34.59,34.63,34.54,34.63,375518.0
2025-06-03 12:00:00,34.63,34.66,34.59,34.59,250924.0,34.63,34.66,34.59,34.59,250924.0
2025-06-03 12:10:00,34.59,34.66,34.59,34.65,168636.0,34.59,34.66,34.59,34.65,168636.0
2025-06-03 12:20:00,34.65,34.65,34.61,34.65,217146.0,34.65,34.65,34.61,34.65,217146.0
2025-06-03 12:30:00,34.65,34.65,34.61,34.63,161276.0,34.65,34.65,34.61,34.63,161276.0
2025-06-03 12:40:00,34.62,34.67,34.62,34.66,164299.0,34.62,34.67,34.62,34.66,164299.0
2025-06-03 12:50:00,34.66,34.68,34.62,34.62,214725.0,34.66,34.68,34.62,34.62,214725.0
2025-06-03 13:00:00,34.63,34.63,34.58,34.59,234197.0,34.63,34.63,34.58,34.59,234197.0
2025-06-03 13:10:00,34.59,34.61,34.57,34.59,159571.0,34.59,34.61,34.57,34.59,159571.0
2025-06-03 13:20:00,34.59,34.59,34.52,34.52,310039.0,34.59,34.59,34.52,34.52,310039.0
2025-06-03 13:30:00,34.52,34.58,34.52,34.58,255771.0,34.52,34.58,34.52,34.58,255771.0
2025-06-03 13:40:00,34.58,34.59,34.55,34.58,153018.0,34.58,34.59,34.55,34.58,153018.0
2025-06-03 13:50:00,34.58,34.6,34.56,34.59,110674.0,34.58,34.6,34.56,34.59,110674.0
2025-06-03 14:00:00,34.59,34.62,34.57,34.6,421299.0,34.59,34.62,34.57,34.6,421299.0
2025-06-03 14:10:00,34.61,34.64,34.57,34.63,247741.0,34.61,34.64,34.57,34.63,247741.0
2025-06-03 14:20:00,34.63,34.64,34.59,34.6,277174.0,34.63,34.64,34.59,34.6,277174.0
2025-06-03 14:30:00,34.61,34.63,34.59,34.59,227567.0,34.61,34.63,34.59,34.59,227567.0
2025-06-03 14:40:00,34.59,34.61,34.57,34.59,245055.0,34.59,34.61,34.57,34.59,245055.0
2025-06-03 14:50:00,34.59,34.61,34.53,34.55,262931.0,34.59,34.61,34.53,34.55,262931.0
2025-06-03 15:00:00,34.55,34.57,34.52,34.57,411791.0,34.55,34.57,34.52,34.57,411791.0
2025-06-03 15:10:00,34.56,34.62,34.55,34.62,397509.0,34.56,34.62,34.55,34.62,397509.0
2025-06-03 15:20:00,34.61,34.62,34.57,34.58,265380.0,34.61,34.62,34.57,34.58,265380.0
2025-06-03 15:30:00,34.59,34.64,34.56,34.63,335633.0,34.59,34.64,34.56,34.63,335633.0
2025-06-03 15:40:00,34.64,34.64,34.58,34.58,568680.0,34.64,34.64,34.58,34.58,568680.0
2025-06-03 15:50:00,34.59,34.68,34.55,34.66,2182801.0,34.59,34.68,34.55,34.66,2182801.0
2025-06-04 09:30:00,34.74,34.9,34.69,34.89,420913.0,34.74,34.9,34.69,34.89,420913.0
2025-06-04 09:40:00,34.89,34.89,34.72,34.75,269091.0,34.89,34.89,34.72,34.75,269091.0
2025-06-04 09:50:00,34.76,34.78,34.68,34.74,215202.0,34.76,34.78,34.68,34.74,215202.0
2025-06-04 10:00:00,34.74,34.78,34.67,34.7,278338.0,34.74,34.78,34.67,34.7,278338.0
2025-06-04 10:10:00,34.7,34.75,34.63,34.75,230762.0,34.7,34.75,34.63,34.75,230762.0
2025-06-04 10:20:00,34.75,34.77,34.69,34.73,165658.0,34.75,34.77,34.69,34.73,165658.0
2025-06-04 10:30:00,34.73,34.75,34.66,34.68,130072.0,34.73,34.75,34.66,34.68,130072.0
2025-06-04 10:40:00,34.68,34.74,34.62,34.71,218233.0,34.68,34.74,34.62,34.71,218233.0
2025-06-04 10:50:00,34.7,34.71,34.67,34.69,161564.0,34.7,34.71,34.67,34.69,161564.0
2025-06-04 11:00:00,34.69,34.72,34.67,34.72,146009.0,34.69,34.72,34.67,34.72,146009.0
2025-06-04 11:10:00,34.72,34.72,34.66,34.68,193020.0,34.72,34.72,34.66,34.68,193020.0
2025-06-04 11:20:00,34.68,34.68,34.63,34.65,162598.0,34.68,34.68,34.63,34.65,162598.0
2025-06-04 11:30:00,34.64,34.64,34.59,34.63,300016.0,34.64,34.64,34.59,34.63,300016.0
2025-06-04 11:40:00,34.63,34.66,34.61,34.64,229489.0,34.63,34.66,34.61,34.64,229489.0
2025-06-04 11:50:00,34.65,34.66,34.59,34.61,132071.0,34.65,34.66,34.59,34.61,132071.0
2025-06-04 12:00:00,34.61,34.65,34.6,34.64,163209.0,34.61,34.65,34.6,34.64,163209.0
2025-06-04 12:10:00,34.64,34.64,34.59,34.59,191944.0,34.64,34.64,34.59,34.59,191944.0
2025-06-04 12:20:00,34.59,34.61,34.56,34.59,116852.0,34.59,34.61,34.56,34.59,116852.0
2025-06-04 12:30:00,34.59,34.68,34.59,34.68,291011.0,34.59,34.68,34.59,34.68,291011.0
2025-06-04 12:40:00,34.68,34.74,34.67,34.73,266512.0,34.68,34.74,34.67,34.73,266512.0
2025-06-04 12:50:00,34.72,34.74,34.7,34.73,116094.0,34.72,34.74,34.7,34.73,116094.0
2025-06-04 13:00:00,34.73,34.77,34.72,34.74,147244.0,34.73,34.77,34.72,34.74,147244.0
2025-06-04 13:10:00,34.75,34.76,34.73,34.74,122485.0,34.75,34.76,34.73,34.74,122485.0
2025-06-04 13:20:00,34.74,34.77,34.74,34.75,129792.0,34.74,34.77,34.74,34.75,129792.0
2025-06-04 13:30:00,34.76,34.77,34.74,34.77,133866.0,34.76,34.77,34.74,34.77,133866.0
2025-06-04 13:40:00,34.77,34.78,34.73,34.73,162891.0,34.77,34.78,34.73,34.73,162891.0
2025-06-04 13:50:00,34.73,34.74,34.71,34.71,109935.0,34.73,34.74,34.71,34.71,109935.0
2025-06-04 14:00:00,34.72,34.74,34.71,34.72,179310.0,34.72,34.74,34.71,34.72,179310.0
2025-06-04 14:10:00,34.72,34.72,34.69,34.7,159818.0,34.72,34.72,34.69,34.7,159818.0
2025-06-04 14:20:00,34.7,34.71,34.65,34.66,183555.0,34.7,34.71,34.65,34.66,183555.0
2025-06-04 14:30:00,34.67,34.69,34.64,34.64,149340.0,34.67,34.69,34.64,34.64,149340.0
2025-06-04 14:40:00,34.64,34.69,34.63,34.67,173692.0,34.64,34.69,34.63,34.67,173692.0
2025-06-04 14:50:00,34.66,34.67,34.63,34.66,219636.0,34.66,34.67,34.63,34.66,219636.0
2025-06-04 15:00:00,34.65,34.66,34.62,34.62,259881.0,34.65,34.66,34.62,34.62,259881.0
2025-06-04 15:10:00,34.63,34.66,34.61,34.63,225785.0,34.63,34.66,34.61,34.63,225785.0
2025-06-04 15:20:00,34.63,34.63,34.58,34.61,184195.0,34.63,34.63,34.58,34.61,184195.0
2025-06-04 15:30:00,34.61,34.64,34.59,34.59,276187.0,34.61,34.64,34.59,34.59,276187.0
2025-06-04 15:40:00,34.59,34.59,34.51,34.52,546122.0,34.59,34.59,34.51,34.52,546122.0
2025-06-04 15:50:00,34.52,34.53,34.43,34.44,1414169.0,34.52,34.53,34.43,34.44,1414169.0
2025-06-05 09:30:00,34.5,34.52,34.42,34.45,488300.0,34.5,34.52,34.42,34.45,488300.0
2025-06-05 09:40:00,34.46,34.53,34.41,34.51,314297.0,34.46,34.53,34.41,34.51,314297.0
2025-06-05 09:50:00,34.51,34.51,34.41,34.42,199592.0,34.51,34.51,34.41,34.42,199592.0
2025-06-05 10:00:00,34.42,34.5,34.38,34.4,353962.0,34.42,34.5,34.38,34.4,353962.0
2025-06-05 10:10:00,34.4,34.46,34.39,34.44,295853.0,34.4,34.46,34.39,34.44,295853.0
2025-06-05 10:20:00,34.44,34.49,34.39,34.43,399329.0,34.44,34.49,34.39,34.43,399329.0
2025-06-05 10:30:00,34.42,34.47,34.34,34.47,500926.0,34.42,34.47,34.34,34.47,500926.0
2025-06-05 10:40:00,34.48,34.59,34.42,34.51,524753.0,34.48,34.59,34.42,34.51,524753.0
2025-06-05 10:50:00,34.51,34.58,34.5,34.58,246292.0,34.51,34.58,34.5,34.58,246292.0
2025-06-05 11:00:00,34.58,34.58,34.45,34.47,282855.0,34.58,34.58,34.45,34.47,282855.0
2025-06-05 11:10:00,34.47,34.5,34.42,34.48,251654.0,34.47,34.5,34.42,34.48,251654.0
2025-06-05 11:20:00,34.48,34.51,34.44,34.46,245711.0,34.48,34.51,34.44,34.46,245711.0
2025-06-05 11:30:00,34.46,34.51,34.45,34.5,210173.0,34.46,34.51,34.45,34.5,210173.0
2025-06-05 11:40:00,34.5,34.5,34.43,34.45,240644.0,34.5,34.5,34.43,34.45,240644.0
2025-06-05 11:50:00,34.45,34.49,34.44,34.45,224696.0,34.45,34.49,34.44,34.45,224696.0
2025-06-05 12:00:00,34.45,34.5,34.44,34.48,193582.0,34.45,34.5,34.44,34.48,193582.0
2025-06-05 12:10:00,34.48,34.5,34.4,34.45,276461.0,34.48,34.5,34.4,34.45,276461.0
2025-06-05 12:20:00,34.45,34.49,34.41,34.47,397997.0,34.45,34.49,34.41,34.47,397997.0
2025-06-05 12:30:00,34.47,34.47,34.35,34.36,650056.0,34.47,34.47,34.35,34.36,650056.0
2025-06-05 12:40:00,34.36,34.41,34.28,34.29,305868.0,34.36,34.41,34.28,34.29,305868.0
2025-06-05 12:50:00,34.29,34.29,34.22,34.27,371900.0,34.29,34.29,34.22,34.27,371900.0
2025-06-05 13:00:00,34.27,34.28,34.22,34.27,418285.0,34.27,34.28,34.22,34.27,418285.0
2025-06-05 13:10:00,34.27,34.31,34.25,34.29,129763.0,34.27,34.31,34.25,34.29,129763.0
2025-06-05 13:20:00,34.28,34.31,34.26,34.3,179302.0,34.28,34.31,34.26,34.3,179302.0
2025-06-05 13:30:00,34.31,34.32,34.28,34.31,230808.0,34.31,34.32,34.28,34.31,230808.0
2025-06-05 13:40:00,34.31,34.33,34.28,34.28,170038.0,34.31,34.33,34.28,34.28,170038.0
2025-06-05 13:50:00,34.29,34.29,34.23,34.24,250172.0,34.29,34.29,34.23,34.24,250172.0
2025-06-05 14:00:00,34.24,34.24,34.15,34.18,303489.0,34.24,34.24,34.15,34.18,303489.0
2025-06-05 14:10:00,34.18,34.21,34.08,34.16,385393.0,34.18,34.21,34.08,34.16,385393.0
2025-06-05 14:20:00,34.17,34.22,34.16,34.21,162987.0,34.17,34.22,34.16,34.21,162987.0
2025-06-05 14:30:00,34.21,34.24,34.17,34.23,345935.0,34.21,34.24,34.17,34.23,345935.0
2025-06-05 14:40:00,34.24,34.28,34.22,34.26,287684.0,34.24,34.28,34.22,34.26,287684.0
2025-06-05 14:50:00,34.25,34.28,34.24,34.27,220729.0,34.25,34.28,34.24,34.27,220729.0
2025-06-05 15:00:00,34.28,34.29,34.24,34.27,227068.0,34.28,34.29,34.24,34.27,227068.0
2025-06-05 15:10:00,34.27,34.27,34.1,34.14,403635.0,34.27,34.27,34.1,34.14,403635.0
2025-06-05 15:20:00,34.13,34.22,34.11,34.19,262900.0,34.13,34.22,34.11,34.19,262900.0
2025-06-05 15:30:00,34.19,34.3,34.17,34.29,291148.0,34.19,34.3,34.17,34.29,291148.0
2025-06-05 15:40:00,34.28,34.33,34.26,34.31,210564.0,34.28,34.33,34.26,34.31,210564.0
2025-06-05 15:50:00,34.3,34.31,34.16,34.24,1321626.0,34.3,34.31,34.16,34.24,1321626.0
2025-06-06 09:30:00,34.5,34.72,34.4,34.64,462644.0,34.5,34.72,34.4,34.64,462644.0
2025-06-06 09:40:00,34.64,34.7,34.62,34.68,181425.0,34.64,34.7,34.62,34.68,181425.0
2025-06-06 09:50:00,34.68,34.79,34.64,34.79,185601.0,34.68,34.79,34.64,34.79,185601.0
2025-06-06 10:00:00,34.79,34.8,34.68,34.74,315257.0,34.79,34.8,34.68,34.74,315257.0
2025-06-06 10:10:00,34.75,34.76,34.63,34.68,202710.0,34.75,34.76,34.63,34.68,202710.0
2025-06-06 10:20:00,34.67,34.76,34.65,34.66,353432.0,34.67,34.76,34.65,34.66,353432.0
2025-06-06 10:30:00,34.66,34.67,34.61,34.62,335855.0,34.66,34.67,34.61,34.62,335855.0
2025-06-06 10:40:00,34.63,34.67,34.6,34.66,230875.0,34.63,34.67,34.6,34.66,230875.0
2025-06-06 10:50:00,34.67,34.67,34.58,34.58,221063.0,34.67,34.67,34.58,34.58,221063.0
2025-06-06 11:00:00,34.59,34.66,34.57,34.65,208194.0,34.59,34.66,34.57,34.65,208194.0
2025-06-06 11:10:00,34.64,34.65,34.52,34.55,230215.0,34.64,34.65,34.52,34.55,230215.0
2025-06-06 11:20:00,34.55,34.59,34.52,34.59,151615.0,34.55,34.59,34.52,34.59,151615.0
2025-06-06 11:30:00,34.59,34.62,34.57,34.61,94412.0,34.59,34.62,34.57,34.61,94412.0
2025-06-06 11:40:00,34.62,34.64,34.58,34.64,146983.0,34.62,34.64,34.58,34.64,146983.0
2025-06-06 11:50:00,34.64,34.65,34.55,34.59,204205.0,34.64,34.65,34.55,34.59,204205.0
2025-06-06 12:00:00,34.59,34.63,34.58,34.62,146666.0,34.59,34.63,34.58,34.62,146666.0
2025-06-06 12:10:00,34.62,34.64,34.6,34.64,189741.0,34.62,34.64,34.6,34.64,189741.0
2025-06-06 12:20:00,34.64,34.66,34.6,34.63,220780.0,34.64,34.66,34.6,34.63,220780.0
2025-06-06 12:30:00,34.63,34.64,34.58,34.59,145515.0,34.63,34.64,34.58,34.59,145515.0
2025-06-06 12:40:00,34.59,34.61,34.56,34.59,128428.0,34.59,34.61,34.56,34.59,128428.0
2025-06-06 12:50:00,34.59,34.6,34.51,34.57,90333.0,34.59,34.6,34.51,34.57,90333.0
2025-06-06 13:00:00,34.56,34.57,34.52,34.54,117680.0,34.56,34.57,34.52,34.54,117680.0
2025-06-06 13:10:00,34.54,34.57,34.52,34.57,114808.0,34.54,34.57,34.52,34.57,114808.0
2025-06-06 13:20:00,34.57,34.59,34.56,34.57,70073.0,34.57,34.59,34.56,34.57,70073.0
2025-06-06 13:30:00,34.57,34.59,34.55,34.58,81550.0,34.57,34.59,34.55,34.58,81550.0
2025-06-06 13:40:00,34.58,34.59,34.55,34.59,105062.0,34.58,34.59,34.55,34.59,105062.0
2025-06-06 13:50:00,34.59,34.62,34.58,34.59,122884.0,34.59,34.62,34.58,34.59,122884.0
2025-06-06 14:00:00,34.59,34.63,34.58,34.63,208736.0,34.59,34.63,34.58,34.63,208736.0
2025-06-06 14:10:00,34.63,34.65,34.61,34.65,156935.0,34.63,34.65,34.61,34.65,156935.0
2025-06-06 14:20:00,34.65,34.65,34.6,34.62,337020.0,34.65,34.65,34.6,34.62,337020.0
2025-06-06 14:30:00,34.62,34.65,34.61,34.63,299165.0,34.62,34.65,34.61,34.63,299165.0
2025-06-06 14:40:00,34.63,34.65,34.61,34.64,140598.0,34.63,34.65,34.61,34.64,140598.0
2025-06-06 14:50:00,34.64,34.66,34.63,34.65,123369.0,34.64,34.66,34.63,34.65,123369.0
2025-06-06 15:00:00,34.64,34.65,34.62,34.65,207430.0,34.64,34.65,34.62,34.65,207430.0
2025-06-06 15:10:00,34.64,34.66,34.63,34.66,196060.0,34.64,34.66,34.63,34.66,196060.0
2025-06-06 15:20:00,34.66,34.69,34.64,34.68,263831.0,34.66,34.69,34.64,34.68,263831.0
2025-06-06 15:30:00,34.67,34.69,34.65,34.65,325984.0,34.67,34.69,34.65,34.65,325984.0
2025-06-06 15:40:00,34.65,34.68,34.65,34.66,282734.0,34.65,34.68,34.65,34.66,282734.0
2025-06-06 15:50:00,34.66,34.72,34.64,34.69,1104438.0,34.66,34.72,34.64,34.69,1104438.0
2025-06-09 09:30:00,34.7,34.8,34.56,34.78,436512.0,34.7,34.8,34.56,34.78,436512.0
2025-06-09 09:40:00,34.78,34.9,34.75,34.77,235949.0,34.78,34.9,34.75,34.77,235949.0
2025-06-09 09:50:00,34.77,34.84,34.73,34.8,267764.0,34.77,34.84,34.73,34.8,267764.0
2025-06-09 10:00:00,34.81,34.85,34.78,34.79,301593.0,34.81,34.85,34.78,34.79,301593.0
2025-06-09 10:10:00,34.8,34.83,34.76,34.77,219400.0,34.8,34.83,34.76,34.77,219400.0
2025-06-09 10:20:00,34.77,34.8,34.75,34.77,283654.0,34.77,34.8,34.75,34.77,283654.0
2025-06-09 10:30:00,34.77,34.8,34.75,34.77,238390.0,34.77,34.8,34.75,34.77,238390.0
2025-06-09 10:40:00,34.77,34.77,34.69,34.72,267384.0,34.77,34.77,34.69,34.72,267384.0
2025-06-09 10:50:00,34.72,34.83,34.7,34.83,290835.0,34.72,34.83,34.7,34.83,290835.0
2025-06-09 11:00:00,34.83,34.84,34.74,34.77,292310.0,34.83,34.84,34.74,34.77,292310.0
2025-06-09 11:10:00,34.77,34.81,34.75,34.8,204790.0,34.77,34.81,34.75,34.8,204790.0
2025-06-09 11:20:00,34.8,34.81,34.74,34.74,199787.0,34.8,34.81,34.74,34.74,199787.0
2025-06-09 11:30:00,34.74,34.77,34.73,34.76,228654.0,34.74,34.77,34.73,34.76,228654.0
2025-06-09 11:40:00,34.76,34.81,34.76,34.79,169536.0,34.76,34.81,34.76,34.79,169536.0
2025-06-09 11:50:00,34.79,34.81,34.76,34.77,152603.0,34.79,34.81,34.76,34.77,152603.0
2025-06-09 12:00:00,34.77,34.79,34.75,34.77,160423.0,34.77,34.79,34.75,34.77,160423.0
2025-06-09 12:10:00,34.77,34.82,34.77,34.79,250005.0,34.77,34.82,34.77,34.79,250005.0
2025-06-09 12:20:00,34.79,34.8,34.76,34.77,147826.0,34.79,34.8,34.76,34.77,147826.0
2025-06-09 12:30:00,34.77,34.81,34.77,34.8,196853.0,34.77,34.81,34.77,34.8,196853.0
2025-06-09 12:40:00,34.8,34.9,34.78,34.83,292912.0,34.8,34.9,34.78,34.83,292912.0
2025-06-09 12:50:00,34.83,34.84,34.77,34.8,181743.0,34.83,34.84,34.77,34.8,181743.0
2025-06-09 13:00:00,34.8,34.81,34.73,34.74,188700.0,34.8,34.81,34.73,34.74,188700.0
2025-06-09 13:10:00,34.74,34.8,34.74,34.75,106075.0,34.74,34.8,34.74,34.75,106075.0
2025-06-09 13:20:00,34.75,34.79,34.71,34.78,138396.0,34.75,34.79,34.71,34.78,138396.0
2025-06-09 13:30:00,34.79,34.8,34.77,34.78,67166.0,34.79,34.8,34.77,34.78,67166.0
2025-06-09 13:40:00,34.79,34.8,34.76,34.79,106387.0,34.79,34.8,34.76,34.79,106387.0
2025-06-09 13:50:00,34.79,34.81,34.78,34.79,143552.0,34.79,34.81,34.78,34.79,143552.0
2025-06-09 14:00:00,34.79,34.82,34.78,34.79,206669.0,34.79,34.82,34.78,34.79,206669.0
2025-06-09 14:10:00,34.79,34.84,34.78,34.82,171031.0,34.79,34.84,34.78,34.82,171031.0
2025-06-09 14:20:00,34.82,34.85,34.81,34.84,135364.0,34.82,34.85,34.81,34.84,135364.0
2025-06-09 14:30:00,34.84,34.86,34.8,34.81,356114.0,34.84,34.86,34.8,34.81,356114.0
2025-06-09 14:40:00,34.8,34.82,34.77,34.79,170010.0,34.8,34.82,34.77,34.79,170010.0
2025-06-09 14:50:00,34.79,34.83,34.78,34.8,269974.0,34.79,34.83,34.78,34.8,269974.0
2025-06-09 15:00:00,34.8,34.81,34.77,34.78,114705.0,34.8,34.81,34.77,34.78,114705.0
2025-06-09 15:10:00,34.78,34.79,34.74,34.75,197451.0,34.78,34.79,34.74,34.75,197451.0
2025-06-09 15:20:00,34.75,34.75,34.63,34.65,775323.0,34.75,34.75,34.63,34.65,775323.0
2025-06-09 15:30:00,34.64,34.65,34.6,34.62,430057.0,34.64,34.65,34.6,34.62,430057.0
2025-06-09 15:40:00,34.62,34.63,34.58,34.63,515404.0,34.62,34.63,34.58,34.63,515404.0
2025-06-09 15:50:00,34.63,34.66,34.57,34.57,1744537.0,34.63,34.66,34.57,34.57,1744537.0
2025-06-10 09:30:00,34.69,34.73,34.51,34.61,648477.0,34.69,34.73,34.51,34.61,648477.0
2025-06-10 09:40:00,34.62,34.74,34.61,34.73,409625.0,34.62,34.74,34.61,34.73,409625.0
2025-06-10 09:50:00,34.73,34.88,34.73,34.85,299490.0,34.73,34.88,34.73,34.85,299490.0
2025-06-10 10:00:00,34.86,34.9,34.76,34.86,350683.0,34.86,34.9,34.76,34.86,350683.0
2025-06-10 10:10:00,34.86,34.97,34.85,34.88,463724.0,34.86,34.97,34.85,34.88,463724.0
2025-06-10 10:20:00,34.88,34.97,34.85,34.94,300596.0,34.88,34.97,34.85,34.94,300596.0
2025-06-10 10:30:00,34.94,35.04,34.92,35.03,259903.0,34.94,35.04,34.92,35.03,259903.0
2025-06-10 10:40:00,35.02,35.13,35.0,35.13,438950.0,35.02,35.13,35.0,35.13,438950.0
2025-06-10 10:50:00,35.13,35.15,35.06,35.07,201475.0,35.13,35.15,35.06,35.07,201475.0
2025-06-10 11:00:00,35.08,35.16,35.07,35.14,212237.0,35.08,35.16,35.07,35.14,212237.0
2025-06-10 11:10:00,35.14,35.19,35.12,35.16,294105.0,35.14,35.19,35.12,35.16,294105.0
2025-06-10 11:20:00,35.15,35.19,35.1,35.19,211700.0,35.15,35.19,35.1,35.19,211700.0
2025-06-10 11:30:00,35.19,35.26,35.18,35.24,288338.0,35.19,35.26,35.18,35.24,288338.0
2025-06-10 11:40:00,35.24,35.25,35.21,35.23,124212.0,35.24,35.25,35.21,35.23,124212.0
2025-06-10 11:50:00,35.23,35.25,35.18,35.25,154008.0,35.23,35.25,35.18,35.25,154008.0
2025-06-10 12:00:00,35.25,35.3,35.24,35.24,431933.0,35.25,35.3,35.24,35.24,431933.0
2025-06-10 12:10:00,35.24,35.3,35.23,35.3,173748.0,35.24,35.3,35.23,35.3,173748.0
2025-06-10 12:20:00,35.29,35.33,35.26,35.27,219022.0,35.29,35.33,35.26,35.27,219022.0
2025-06-10 12:30:00,35.27,35.32,35.26,35.32,195735.0,35.27,35.32,35.26,35.32,195735.0
2025-06-10 12:40:00,35.32,35.33,35.29,35.32,126461.0,35.32,35.33,35.29,35.32,126461.0
2025-06-10 12:50:00,35.31,35.33,35.28,35.28,154052.0,35.31,35.33,35.28,35.28,154052.0
2025-06-10 13:00:00,35.28,35.29,35.23,35.27,338996.0,35.28,35.29,35.23,35.27,338996.0
2025-06-10 13:10:00,35.27,35.32,35.24,35.27,321733.0,35.27,35.32,35.24,35.27,321733.0
2025-06-10 13:20:00,35.26,35.33,35.24,35.32,249452.0,35.26,35.33,35.24,35.32,249452.0
2025-06-10 13:30:00,35.32,35.32,35.27,35.28,289945.0,35.32,35.32,35.27,35.28,289945.0
2025-06-10 13:40:00,35.29,35.29,35.26,35.27,121256.0,35.29,35.29,35.26,35.27,121256.0
2025-06-10 13:50:00,35.27,35.41,35.27,35.4,1560934.0,35.27,35.41,35.27,35.4,1560934.0
2025-06-10 14:00:00,35.4,35.45,35.35,35.43,772163.0,35.4,35.45,35.35,35.43,772163.0
2025-06-10 14:10:00,35.43,35.44,35.38,35.39,354981.0,35.43,35.44,35.38,35.39,354981.0
2025-06-10 14:20:00,35.38,35.43,35.38,35.4,244456.0,35.38,35.43,35.38,35.4,244456.0
2025-06-10 14:30:00,35.4,35.48,35.39,35.48,259094.0,35.4,35.48,35.39,35.48,259094.0
2025-06-10 14:40:00,35.48,35.51,35.45,35.5,332589.0,35.48,35.51,35.45,35.5,332589.0
2025-06-10 14:50:00,35.49,35.58,35.49,35.54,372852.0,35.49,35.58,35.49,35.54,372852.0
2025-06-10 15:00:00,35.54,35.6,35.54,35.55,338591.0,35.54,35.6,35.54,35.55,338591.0
2025-06-10 15:10:00,35.55,35.58,35.52,35.54,335064.0,35.55,35.58,35.52,35.54,335064.0
2025-06-10 15:20:00,35.54,35.56,35.51,35.54,394776.0,35.54,35.56,35.51,35.54,394776.0
2025-06-10 15:30:00,35.54,35.54,35.5,35.52,426316.0,35.54,35.54,35.5,35.52,426316.0
2025-06-10 15:40:00,35.52,35.57,35.5,35.56,374837.0,35.52,35.57,35.5,35.56,374837.0
2025-06-10 15:50:00,35.57,35.64,35.52,35.63,1552408.0,35.57,35.64,35.52,35.63,1552408.0
2025-06-11 09:30:00,35.6,35.67,35.31,35.51,599286.0,35.6,35.67,35.31,35.51,599286.0
2025-06-11 09:40:00,35.5,35.6,35.49,35.53,379946.0,35.5,35.6,35.49,35.53,379946.0
2025-06-11 09:50:00,35.52,35.65,35.52,35.59,281518.0,35.52,35.65,35.52,35.59,281518.0
2025-06-11 10:00:00,35.59,35.69,35.59,35.69,306198.0,35.59,35.69,35.59,35.69,306198.0
2025-06-11 10:10:00,35.69,35.7,35.61,35.66,360218.0,35.69,35.7,35.61,35.66,360218.0
2025-06-11 10:20:00,35.65,35.69,35.58,35.66,348713.0,35.65,35.69,35.58,35.66,348713.0
2025-06-11 10:30:00,35.66,35.77,35.65,35.66,1092507.0,35.66,35.77,35.65,35.66,1092507.0
2025-06-11 10:40:00,35.66,35.67,35.62,35.65,299846.0,35.66,35.67,35.62,35.65,299846.0
2025-06-11 10:50:00,35.64,35.67,35.57,35.59,332920.0,35.64,35.67,35.57,35.59,332920.0
2025-06-11 11:00:00,35.59,35.61,35.55,35.57,290657.0,35.59,35.61,35.55,35.57,290657.0
2025-06-11 11:10:00,35.57,35.6,35.55,35.57,312024.0,35.57,35.6,35.55,35.57,312024.0
2025-06-11 11:20:00,35.56,35.57,35.5,35.55,349679.0,35.56,35.57,35.5,35.55,349679.0
2025-06-11 11:30:00,35.55,35.57,35.52,35.56,289357.0,35.55,35.57,35.52,35.56,289357.0
2025-06-11 11:40:00,35.55,35.57,35.49,35.52,225196.0,35.55,35.57,35.49,35.52,225196.0
2025-06-11 11:50:00,35.52,35.56,35.49,35.5,212952.0,35.52,35.56,35.49,35.5,212952.0
2025-06-11 12:00:00,35.5,35.53,35.45,35.48,231206.0,35.5,35.53,35.45,35.48,231206.0
2025-06-11 12:10:00,35.48,35.51,35.45,35.48,257187.0,35.48,35.51,35.45,35.48,257187.0
2025-06-11 12:20:00,35.48,35.55,35.48,35.55,259388.0,35.48,35.55,35.48,35.55,259388.0
2025-06-11 12:30:00,35.55,35.57,35.48,35.5,189928.0,35.55,35.57,35.48,35.5,189928.0
2025-06-11 12:40:00,35.49,35.54,35.46,35.46,443470.0,35.49,35.54,35.46,35.46,443470.0
2025-06-11 12:50:00,35.46,35.5,35.45,35.5,137952.0,35.46,35.5,35.45,35.5,137952.0
2025-06-11 13:00:00,35.5,35.52,35.47,35.52,146698.0,35.5,35.52,35.47,35.52,146698.0
2025-06-11 13:10:00,35.52,35.52,35.48,35.49,209191.0,35.52,35.52,35.48,35.49,209191.0
2025-06-11 13:20:00,35.5,35.54,35.47,35.48,404292.0,35.5,35.54,35.47,35.48,404292.0
2025-06-11 13:30:00,35.48,35.51,35.43,35.44,325424.0,35.48,35.51,35.43,35.44,325424.0
2025-06-11 13:40:00,35.44,35.45,35.36,35.37,228826.0,35.44,35.45,35.36,35.37,228826.0
2025-06-11 13:50:00,35.36,35.39,35.28,35.3,769435.0,35.36,35.39,35.28,35.3,769435.0
2025-06-11 14:00:00,35.3,35.32,35.22,35.25,250873.0,35.3,35.32,35.22,35.25,250873.0
2025-06-11 14:10:00,35.25,35.26,35.18,35.22,263765.0,35.25,35.26,35.18,35.22,263765.0
2025-06-11 14:20:00,35.22,35.31,35.21,35.27,367511.0,35.22,35.31,35.21,35.27,367511.0
2025-06-11 14:30:00,35.26,35.33,35.22,35.3,364799.0,35.26,35.33,35.22,35.3,364799.0
2025-06-11 14:40:00,35.3,35.33,35.29,35.32,166600.0,35.3,35.33,35.29,35.32,166600.0
2025-06-11 14:50:00,35.32,35.32,35.25,35.26,264082.0,35.32,35.32,35.25,35.26,264082.0
2025-06-11 15:00:00,35.26,35.26,35.21,35.23,296230.0,35.26,35.26,35.21,35.23,296230.0
2025-06-11 15:10:00,35.23,35.25,35.15,35.16,374027.0,35.23,35.25,35.15,35.16,374027.0
2025-06-11 15:20:00,35.16,35.2,35.13,35.16,366669.0,35.16,35.2,35.13,35.16,366669.0
2025-06-11 15:30:00,35.16,35.19,35.12,35.19,431666.0,35.16,35.19,35.12,35.19,431666.0
2025-06-11 15:40:00,35.19,35.23,35.17,35.18,547258.0,35.19,35.23,35.17,35.18,547258.0
2025-06-11 15:50:00,35.18,35.21,35.16,35.2,1358069.0,35.18,35.21,35.16,35.2,1358069.0
2025-06-12 09:30:00,35.18,35.24,35.1,35.14,383817.0,35.18,35.24,35.1,35.14,383817.0
2025-06-12 09:40:00,35.13,35.2,35.1,35.19,213433.0,35.13,35.2,35.1,35.19,213433.0
2025-06-12 09:50:00,35.2,35.25,35.17,35.2,185885.0,35.2,35.25,35.17,35.2,185885.0
2025-06-12 10:00:00,35.2,35.21,35.15,35.19,220519.0,35.2,35.21,35.15,35.19,220519.0
2025-06-12 10:10:00,35.19,35.29,35.19,35.27,190464.0,35.19,35.29,35.19,35.27,190464.0
2025-06-12 10:20:00,35.27,35.31,35.24,35.29,185516.0,35.27,35.31,35.24,35.29,185516.0
2025-06-12 10:30:00,35.29,35.34,35.26,35.33,169150.0,35.29,35.34,35.26,35.33,169150.0
2025-06-12 10:40:00,35.33,35.34,35.3,35.32,109487.0,35.33,35.34,35.3,35.32,109487.0
2025-06-12 10:50:00,35.32,35.34,35.25,35.25,152119.0,35.32,35.34,35.25,35.25,152119.0
2025-06-12 11:00:00,35.26,35.3,35.21,35.23,137536.0,35.26,35.3,35.21,35.23,137536.0
2025-06-12 11:10:00,35.23,35.24,35.2,35.23,156319.0,35.23,35.24,35.2,35.23,156319.0
2025-06-12 11:20:00,35.23,35.26,35.18,35.24,268857.0,35.23,35.26,35.18,35.24,268857.0
2025-06-12 11:30:00,35.24,35.26,35.22,35.23,144770.0,35.24,35.26,35.22,35.23,144770.0
2025-06-12 11:40:00,35.23,35.26,35.19,35.2,139612.0,35.23,35.26,35.19,35.2,139612.0
2025-06-12 11:50:00,35.2,35.21,35.18,35.19,117033.0,35.2,35.21,35.18,35.19,117033.0
2025-06-12 12:00:00,35.2,35.24,35.18,35.22,143219.0,35.2,35.24,35.18,35.22,143219.0
2025-06-12 12:10:00,35.22,35.25,35.21,35.23,97910.0,35.22,35.25,35.21,35.23,97910.0
2025-06-12 12:20:00,35.22,35.23,35.15,35.21,166173.0,35.22,35.23,35.15,35.21,166173.0
2025-06-12 12:30:00,35.21,35.24,35.17,35.19,358597.0,35.21,35.24,35.17,35.19,358597.0
2025-06-12 12:40:00,35.19,35.2,35.06,35.14,171976.0,35.19,35.2,35.06,35.14,171976.0
2025-06-12 12:50:00,35.13,35.15,35.1,35.12,106231.0,35.13,35.15,35.1,35.12,106231.0
2025-06-12 13:00:00,35.12,35.23,35.12,35.23,165136.0,35.12,35.23,35.12,35.23,165136.0
2025-06-12 13:10:00,35.23,35.25,35.21,35.23,120303.0,35.23,35.25,35.21,35.23,120303.0
2025-06-12 13:20:00,35.23,35.29,35.22,35.27,246940.0,35.23,35.29,35.22,35.27,246940.0
2025-06-12 13:30:00,35.27,35.3,35.26,35.27,105126.0,35.27,35.3,35.26,35.27,105126.0
2025-06-12 13:40:00,35.27,35.29,35.25,35.27,83372.0,35.27,35.29,35.25,35.27,83372.0
2025-06-12 13:50:00,35.27,35.29,35.26,35.27,207272.0,35.27,35.29,35.26,35.27,207272.0
2025-06-12 14:00:00,35.27,35.31,35.27,35.3,128492.0,35.27,35.31,35.27,35.3,128492.0
2025-06-12 14:10:00,35.31,35.34,35.3,35.33,146092.0,35.31,35.34,35.3,35.33,146092.0
2025-06-12 14:20:00,35.33,35.39,35.3,35.36,225319.0,35.33,35.39,35.3,35.36,225319.0
2025-06-12 14:30:00,35.37,35.37,35.3,35.32,239574.0,35.37,35.37,35.3,35.32,239574.0
2025-06-12 14:40:00,35.32,35.35,35.29,35.34,163248.0,35.32,35.35,35.29,35.34,163248.0
2025-06-12 14:50:00,35.34,35.37,35.33,35.34,161376.0,35.34,35.37,35.33,35.34,161376.0
2025-06-12 15:00:00,35.34,35.36,35.31,35.32,166822.0,35.34,35.36,35.31,35.32,166822.0
2025-06-12 15:10:00,35.33,35.33,35.24,35.25,198886.0,35.33,35.33,35.24,35.25,198886.0
2025-06-12 15:20:00,35.26,35.27,35.24,35.26,130155.0,35.26,35.27,35.24,35.26,130155.0
2025-06-12 15:30:00,35.27,35.27,35.23,35.26,267194.0,35.27,35.27,35.23,35.26,267194.0
2025-06-12 15:40:00,35.26,35.26,35.18,35.18,162793.0,35.26,35.26,35.18,35.18,162793.0
2025-06-12 15:50:00,35.19,35.27,35.17,35.27,1152525.0,35.19,35.27,35.17,35.27,1152525.0
2025-06-13 09:30:00,35.26,35.45,35.19,35.41,670002.0,35.26,35.45,35.19,35.41,670002.0
2025-06-13 09:40:00,35.41,35.42,35.26,35.27,358208.0,35.41,35.42,35.26,35.27,358208.0
2025-06-13 09:50:00,35.27,35.31,35.17,35.18,199742.0,35.27,35.31,35.17,35.18,199742.0
2025-06-13 10:00:00,35.18,35.33,35.17,35.31,185644.0,35.18,35.33,35.17,35.31,185644.0
2025-06-13 10:10:00,35.31,35.38,35.28,35.37,174048.0,35.31,35.38,35.28,35.37,174048.0
2025-06-13 10:20:00,35.37,35.44,35.34,35.38,172106.0,35.37,35.44,35.34,35.38,172106.0
2025-06-13 10:30:00,35.38,35.43,35.36,35.43,202035.0,35.38,35.43,35.36,35.43,202035.0
2025-06-13 10:40:00,35.42,35.45,35.3,35.33,243675.0,35.42,35.45,35.3,35.33,243675.0
2025-06-13 10:50:00,35.32,35.36,35.3,35.34,176634.0,35.32,35.36,35.3,35.34,176634.0
2025-06-13 11:00:00,35.34,35.39,35.32,35.34,594442.0,35.34,35.39,35.32,35.34,594442.0
2025-06-13 11:10:00,35.34,35.39,35.31,35.36,154734.0,35.34,35.39,35.31,35.36,154734.0
2025-06-13 11:20:00,35.36,35.39,35.33,35.38,203554.0,35.36,35.39,35.33,35.38,203554.0
2025-06-13 11:30:00,35.38,35.44,35.37,35.44,210938.0,35.38,35.44,35.37,35.44,210938.0
2025-06-13 11:40:00,35.44,35.46,35.39,35.42,178339.0,35.44,35.46,35.39,35.42,178339.0
2025-06-13 11:50:00,35.41,35.43,35.36,35.39,137266.0,35.41,35.43,35.36,35.39,137266.0
2025-06-13 12:00:00,35.38,35.4,35.36,35.39,167289.0,35.38,35.4,35.36,35.39,167289.0
2025-06-13 12:10:00,35.38,35.4,35.36,35.38,95454.0,35.38,35.4,35.36,35.38,95454.0
2025-06-13 12:20:00,35.38,35.39,35.28,35.31,152863.0,35.38,35.39,35.28,35.31,152863.0
2025-06-13 12:30:00,35.31,35.34,35.31,35.31,122745.0,35.31,35.34,35.31,35.31,122745.0
2025-06-13 12:40:00,35.32,35.33,35.29,35.3,146879.0,35.32,35.33,35.29,35.3,146879.0
2025-06-13 12:50:00,35.29,35.39,35.29,35.32,192376.0,35.29,35.39,35.29,35.32,192376.0
2025-06-13 13:00:00,35.32,35.34,35.31,35.33,85168.0,35.32,35.34,35.31,35.33,85168.0
2025-06-13 13:10:00,35.33,35.34,35.28,35.32,161459.0,35.33,35.34,35.28,35.32,161459.0
2025-06-13 13:20:00,35.32,35.36,35.28,35.29,155088.0,35.32,35.36,35.28,35.29,155088.0
2025-06-13 13:30:00,35.29,35.31,35.24,35.26,120607.0,35.29,35.31,35.24,35.26,120607.0
2025-06-13 13:40:00,35.26,35.27,35.2,35.22,121124.0,35.26,35.27,35.2,35.22,121124.0
2025-06-13 13:50:00,35.23,35.26,35.18,35.19,1318203.0,35.23,35.26,35.18,35.19,1318203.0
2025-06-13 14:00:00,35.2,35.23,35.17,35.23,245056.0,35.2,35.23,35.17,35.23,245056.0
2025-06-13 14:10:00,35.23,35.26,35.19,35.23,221941.0,35.23,35.26,35.19,35.23,221941.0
2025-06-13 14:20:00,35.23,35.24,35.15,35.18,143375.0,35.23,35.24,35.15,35.18,143375.0
2025-06-13 14:30:00,35.18,35.19,35.09,35.11,239711.0,35.18,35.19,35.09,35.11,239711.0
2025-06-13 14:40:00,35.11,35.18,35.08,35.16,335827.0,35.11,35.18,35.08,35.16,335827.0
2025-06-13 14:50:00,35.16,35.2,35.14,35.19,312717.0,35.16,35.2,35.14,35.19,312717.0
2025-06-13 15:00:00,35.19,35.2,35.12,35.17,262935.0,35.19,35.2,35.12,35.17,262935.0
2025-06-13 15:10:00,35.16,35.17,35.1,35.13,254283.0,35.16,35.17,35.1,35.13,254283.0
2025-06-13 15:20:00,35.13,35.14,35.05,35.07,237591.0,35.13,35.14,35.05,35.07,237591.0
2025-06-13 15:30:00,35.07,35.14,35.05,35.09,356173.0,35.07,35.14,35.05,35.09,356173.0
2025-06-13 15:40:00,35.09,35.1,35.0,35.04,531871.0,35.09,35.1,35.0,35.04,531871.0
2025-06-13 15:50:00,35.04,35.06,34.95,35.01,2334992.0,35.04,35.06,34.95,35.01,2334992.0
2025-06-16 09:30:00,35.2,35.37,35.09,35.23,530330.0,35.2,35.37,35.09,35.23,530330.0
2025-06-16 09:40:00,35.23,35.37,35.2,35.33,304208.0,35.23,35.37,35.2,35.33,304208.0
2025-06-16 09:50:00,35.33,35.36,35.3,35.34,179502.0,35.33,35.36,35.3,35.34,179502.0
2025-06-16 10:00:00,35.35,35.45,35.34,35.41,263318.0,35.35,35.45,35.34,35.41,263318.0
2025-06-16 10:10:00,35.41,35.47,35.38,35.47,185245.0,35.41,35.47,35.38,35.47,185245.0
2025-06-16 10:20:00,35.47,35.5,35.46,35.48,125464.0,35.47,35.5,35.46,35.48,125464.0
2025-06-16 10:30:00,35.48,35.48,35.32,35.34,196744.0,35.48,35.48,35.32,35.34,196744.0
2025-06-16 10:40:00,35.34,35.39,35.29,35.36,288279.0,35.34,35.39,35.29,35.36,288279.0
2025-06-16 10:50:00,35.37,35.38,35.25,35.27,174522.0,35.37,35.38,35.25,35.27,174522.0
2025-06-16 11:00:00,35.27,35.28,35.19,35.2,254208.0,35.27,35.28,35.19,35.2,254208.0
2025-06-16 11:10:00,35.19,35.22,35.09,35.09,510273.0,35.19,35.22,35.09,35.09,510273.0
2025-06-16 11:20:00,35.09,35.13,34.77,34.93,1538378.0,35.09,35.13,34.77,34.93,1538378.0
2025-06-16 11:30:00,34.93,35.07,34.9,35.05,980366.0,34.93,35.07,34.9,35.05,980366.0
2025-06-16 11:40:00,35.05,35.13,34.97,34.98,774265.0,35.05,35.13,34.97,34.98,774265.0
2025-06-16 11:50:00,34.98,35.0,34.84,34.85,229754.0,34.98,35.0,34.84,34.85,229754.0
2025-06-16 12:00:00,34.85,34.88,34.79,34.8,283798.0,34.85,34.88,34.79,34.8,283798.0
2025-06-16 12:10:00,34.8,34.88,34.77,34.87,235971.0,34.8,34.88,34.77,34.87,235971.0
2025-06-16 12:20:00,34.87,34.92,34.86,34.9,443659.0,34.87,34.92,34.86,34.9,443659.0
2025-06-16 12:30:00,34.89,34.91,34.86,34.89,126949.0,34.89,34.91,34.86,34.89,126949.0
2025-06-16 12:40:00,34.89,34.9,34.87,34.88,78024.0,34.89,34.9,34.87,34.88,78024.0
2025-06-16 12:50:00,34.88,34.92,34.87,34.9,125969.0,34.88,34.92,34.87,34.9,125969.0
2025-06-16 13:00:00,34.9,34.91,34.86,34.88,137635.0,34.9,34.91,34.86,34.88,137635.0
2025-06-16 13:10:00,34.88,34.9,34.83,34.89,201623.0,34.88,34.9,34.83,34.89,201623.0
2025-06-16 13:20:00,34.89,34.95,34.85,34.95,152882.0,34.89,34.95,34.85,34.95,152882.0
2025-06-16 13:30:00,34.95,34.99,34.94,34.98,103383.0,34.95,34.99,34.94,34.98,103383.0
2025-06-16 13:40:00,34.98,35.0,34.91,34.94,332634.0,34.98,35.0,34.91,34.94,332634.0
2025-06-16 13:50:00,34.94,34.96,34.91,34.94,88720.0,34.94,34.96,34.91,34.94,88720.0
2025-06-16 14:00:00,34.94,34.99,34.94,34.97,130897.0,34.94,34.99,34.94,34.97,130897.0
2025-06-16 14:10:00,34.97,34.98,34.91,34.92,174524.0,34.97,34.98,34.91,34.92,174524.0
2025-06-16 14:20:00,34.93,34.99,34.92,34.97,145559.0,34.93,34.99,34.92,34.97,145559.0
2025-06-16 14:30:00,34.97,34.99,34.95,34.95,151385.0,34.97,34.99,34.95,34.95,151385.0
2025-06-16 14:40:00,34.96,34.99,34.96,34.98,153785.0,34.96,34.99,34.96,34.98,153785.0
2025-06-16 14:50:00,34.98,35.11,34.98,35.09,234167.0,34.98,35.11,34.98,35.09,234167.0
2025-06-16 15:00:00,35.09,35.1,35.06,35.07,205871.0,35.09,35.1,35.06,35.07,205871.0
2025-06-16 15:10:00,35.07,35.09,35.02,35.04,247041.0,35.07,35.09,35.02,35.04,247041.0
2025-06-16 15:20:00,35.04,35.11,35.03,35.05,292514.0,35.04,35.11,35.03,35.05,292514.0
2025-06-16 15:30:00,35.05,35.07,35.04,35.05,223628.0,35.05,35.07,35.04,35.05,223628.0
2025-06-16 15:40:00,35.05,35.07,35.02,35.05,354764.0,35.05,35.07,35.02,35.05,354764.0
2025-06-16 15:50:00,35.05,35.15,35.01,35.1,1745404.0,35.05,35.15,35.01,35.1,1745404.0
2025-06-17 09:30:00,34.96,35.03,34.78,34.94,484068.0,34.96,35.03,34.78,34.94,484068.0
2025-06-17 09:40:00,34.93,34.97,34.81,34.84,266123.0,34.93,34.97,34.81,34.84,266123.0
2025-06-17 09:50:00,34.84,34.91,34.67,34.69,437947.0,34.84,34.91,34.67,34.69,437947.0
2025-06-17 10:00:00,34.69,34.8,34.68,34.8,528784.0,34.69,34.8,34.68,34.8,528784.0
2025-06-17 10:10:00,34.8,34.9,34.75,34.86,237888.0,34.8,34.9,34.75,34.86,237888.0
2025-06-17 10:20:00,34.86,34.91,34.83,34.87,160628.0,34.86,34.91,34.83,34.87,160628.0
2025-06-17 10:30:00,34.87,34.9,34.85,34.89,147826.0,34.87,34.9,34.85,34.89,147826.0
2025-06-17 10:40:00,34.89,34.9,34.85,34.89,172731.0,34.89,34.9,34.85,34.89,172731.0
2025-06-17 10:50:00,34.88,34.9,34.78,34.84,242095.0,34.88,34.9,34.78,34.84,242095.0
2025-06-17 11:00:00,34.84,34.86,34.8,34.82,149046.0,34.84,34.86,34.8,34.82,149046.0
2025-06-17 11:10:00,34.82,34.87,34.81,34.84,113074.0,34.82,34.87,34.81,34.84,113074.0
2025-06-17 11:20:00,34.84,34.85,34.77,34.8,127716.0,34.84,34.85,34.77,34.8,127716.0
2025-06-17 11:30:00,34.8,34.85,34.78,34.83,124420.0,34.8,34.85,34.78,34.83,124420.0
2025-06-17 11:40:00,34.84,34.84,34.8,34.81,105121.0,34.84,34.84,34.8,34.81,105121.0
2025-06-17 11:50:00,34.82,34.89,34.82,34.84,223805.0,34.82,34.89,34.82,34.84,223805.0
2025-06-17 12:00:00,34.84,34.89,34.81,34.84,276828.0,34.84,34.89,34.81,34.84,276828.0
2025-06-17 12:10:00,34.84,34.89,34.84,34.89,75896.0,34.84,34.89,34.84,34.89,75896.0
2025-06-17 12:20:00,34.89,34.89,34.81,34.81,80025.0,34.89,34.89,34.81,34.81,80025.0
2025-06-17 12:30:00,34.82,34.84,34.8,34.8,75233.0,34.82,34.84,34.8,34.8,75233.0
2025-06-17 12:40:00,34.8,34.81,34.71,34.73,565047.0,34.8,34.81,34.71,34.73,565047.0
2025-06-17 12:50:00,34.73,34.76,34.7,34.72,150666.0,34.73,34.76,34.7,34.72,150666.0
2025-06-17 13:00:00,34.72,34.75,34.69,34.72,95798.0,34.72,34.75,34.69,34.72,95798.0
2025-06-17 13:10:00,34.72,34.73,34.69,34.7,415623.0,34.72,34.73,34.69,34.7,415623.0
2025-06-17 13:20:00,34.7,34.71,34.65,34.66,194864.0,34.7,34.71,34.65,34.66,194864.0
2025-06-17 13:30:00,34.66,34.7,34.62,34.63,118063.0,34.66,34.7,34.62,34.63,118063.0
2025-06-17 13:40:00,34.63,34.63,34.51,34.54,174801.0,34.63,34.63,34.51,34.54,174801.0
2025-06-17 13:50:00,34.54,34.56,34.5,34.54,232934.0,34.54,34.56,34.5,34.54,232934.0
2025-06-17 14:00:00,34.53,34.56,34.51,34.55,208646.0,34.53,34.56,34.51,34.55,208646.0
2025-06-17 14:10:00,34.56,34.57,34.5,34.51,111250.0,34.56,34.57,34.5,34.51,111250.0
2025-06-17 14:20:00,34.5,34.51,34.46,34.5,109423.0,34.5,34.51,34.46,34.5,109423.0
2025-06-17 14:30:00,34.5,34.54,34.49,34.52,131150.0,34.5,34.54,34.49,34.52,131150.0
2025-06-17 14:40:00,34.52,34.59,34.5,34.58,174485.0,34.52,34.59,34.5,34.58,174485.0
2025-06-17 14:50:00,34.58,34.65,34.57,34.65,267408.0,34.58,34.65,34.57,34.65,267408.0
2025-06-17 15:00:00,34.65,34.65,34.54,34.55,220562.0,34.65,34.65,34.54,34.55,220562.0
2025-06-17 15:10:00,34.55,34.58,34.53,34.55,174659.0,34.55,34.58,34.53,34.55,174659.0
2025-06-17 15:20:00,34.55,34.6,34.54,34.56,228789.0,34.55,34.6,34.54,34.56,228789.0
2025-06-17 15:30:00,34.57,34.61,34.54,34.55,635991.0,34.57,34.61,34.54,34.55,635991.0
2025-06-17 15:40:00,34.55,34.56,34.51,34.55,359783.0,34.55,34.56,34.51,34.55,359783.0
2025-06-17 15:50:00,34.54,34.56,34.48,34.54,1969562.0,34.54,34.56,34.48,34.54,1969562.0
2025-06-18 09:30:00,34.49,34.65,34.44,34.65,396548.0,34.49,34.65,34.44,34.65,396548.0
2025-06-18 09:40:00,34.64,34.64,34.54,34.59,135553.0,34.64,34.64,34.54,34.59,135553.0
2025-06-18 09:50:00,34.58,34.7,34.57,34.66,137158.0,34.58,34.7,34.57,34.66,137158.0
2025-06-18 10:00:00,34.66,34.71,34.63,34.64,144505.0,34.66,34.71,34.63,34.64,144505.0
2025-06-18 10:10:00,34.65,34.68,34.62,34.64,166949.0,34.65,34.68,34.62,34.64,166949.0
2025-06-18 10:20:00,34.65,34.67,34.54,34.58,185039.0,34.65,34.67,34.54,34.58,185039.0
2025-06-18 10:30:00,34.58,34.64,34.57,34.63,161502.0,34.58,34.64,34.57,34.63,161502.0
2025-06-18 10:40:00,34.63,34.63,34.58,34.6,233185.0,34.63,34.63,34.58,34.6,233185.0
2025-06-18 10:50:00,34.6,34.6,34.52,34.54,536566.0,34.6,34.6,34.52,34.54,536566.0
2025-06-18 11:00:00,34.54,34.59,34.53,34.56,366582.0,34.54,34.59,34.53,34.56,366582.0
2025-06-18 11:10:00,34.55,34.59,34.55,34.58,138425.0,34.55,34.59,34.55,34.58,138425.0
2025-06-18 11:20:00,34.57,34.57,34.48,34.49,193752.0,34.57,34.57,34.48,34.49,193752.0
2025-06-18 11:30:00,34.49,34.53,34.46,34.5,349141.0,34.49,34.53,34.46,34.5,349141.0
2025-06-18 11:40:00,34.5,34.51,34.45,34.45,207993.0,34.5,34.51,34.45,34.45,207993.0
2025-06-18 11:50:00,34.45,34.49,34.43,34.43,178996.0,34.45,34.49,34.43,34.43,178996.0
2025-06-18 12:00:00,34.44,34.48,34.42,34.43,175840.0,34.44,34.48,34.42,34.43,175840.0
2025-06-18 12:10:00,34.44,34.45,34.42,34.44,222016.0,34.44,34.45,34.42,34.44,222016.0
2025-06-18 12:20:00,34.44,34.45,34.42,34.44,135595.0,34.44,34.45,34.42,34.44,135595.0
2025-06-18 12:30:00,34.43,34.47,34.43,34.45,83408.0,34.43,34.47,34.43,34.45,83408.0
2025-06-18 12:40:00,34.45,34.48,34.44,34.45,198694.0,34.45,34.48,34.44,34.45,198694.0
2025-06-18 12:50:00,34.45,34.46,34.42,34.43,148656.0,34.45,34.46,34.42,34.43,148656.0
2025-06-18 13:00:00,34.42,34.44,34.4,34.41,161540.0,34.42,34.44,34.4,34.41,161540.0
2025-06-18 13:10:00,34.41,34.44,34.4,34.42,220354.0,34.41,34.44,34.4,34.42,220354.0
2025-06-18 13:20:00,34.42,34.43,34.37,34.38,181299.0,34.42,34.43,34.37,34.38,181299.0
2025-06-18 13:30:00,34.38,34.41,34.35,34.4,202007.0,34.38,34.41,34.35,34.4,202007.0
2025-06-18 13:40:00,34.4,34.44,34.39,34.41,268358.0,34.4,34.44,34.39,34.41,268358.0
2025-06-18 13:50:00,34.41,34.51,34.41,34.47,148575.0,34.41,34.51,34.41,34.47,148575.0
2025-06-18 14:00:00,34.47,34.55,34.41,34.45,405044.0,34.47,34.55,34.41,34.45,405044.0
2025-06-18 14:10:00,34.45,34.49,34.41,34.42,155295.0,34.45,34.49,34.41,34.42,155295.0
2025-06-18 14:20:00,34.41,34.49,34.4,34.47,215723.0,34.41,34.49,34.4,34.47,215723.0
2025-06-18 14:30:00,34.47,34.51,34.45,34.5,360400.0,34.47,34.51,34.45,34.5,360400.0
2025-06-18 14:40:00,34.5,34.57,34.47,34.48,322409.0,34.5,34.57,34.47,34.48,322409.0
2025-06-18 14:50:00,34.48,34.49,34.39,34.4,336462.0,34.48,34.49,34.39,34.4,336462.0
2025-06-18 15:00:00,34.39,34.44,34.36,34.37,235994.0,34.39,34.44,34.36,34.37,235994.0
2025-06-18 15:10:00,34.37,34.39,34.32,34.38,252377.0,34.37,34.39,34.32,34.38,252377.0
2025-06-18 15:20:00,34.38,34.41,34.3,34.32,298848.0,34.38,34.41,34.3,34.32,298848.0
2025-06-18 15:30:00,34.32,34.36,34.29,34.31,662103.0,34.32,34.36,34.29,34.31,662103.0
2025-06-18 15:40:00,34.32,34.33,34.27,34.3,530455.0,34.32,34.33,34.27,34.3,530455.0
2025-06-18 15:50:00,34.29,34.3,34.2,34.25,1758724.0,34.29,34.3,34.2,34.25,1758724.0
2025-06-20 09:30:00,34.5,34.9,34.38,34.77,6018343.0,34.5,34.9,34.38,34.77,6018343.0
2025-06-20 09:40:00,34.78,34.82,34.61,34.61,447958.0,34.78,34.82,34.61,34.61,447958.0
2025-06-20 09:50:00,34.61,34.61,34.5,34.54,348256.0,34.61,34.61,34.5,34.54,348256.0
2025-06-20 10:00:00,34.55,34.7,34.54,34.67,327520.0,34.55,34.7,34.54,34.67,327520.0
2025-06-20 10:10:00,34.68,34.71,34.65,34.66,283586.0,34.68,34.71,34.65,34.66,283586.0
2025-06-20 10:20:00,34.66,34.71,34.59,34.63,254829.0,34.66,34.71,34.59,34.63,254829.0
2025-06-20 10:30:00,34.63,34.65,34.56,34.62,386759.0,34.63,34.65,34.56,34.62,386759.0
2025-06-20 10:40:00,34.62,34.63,34.51,34.57,289966.0,34.62,34.63,34.51,34.57,289966.0
2025-06-20 10:50:00,34.56,34.57,34.49,34.52,258106.0,34.56,34.57,34.49,34.52,258106.0
2025-06-20 11:00:00,34.52,34.52,34.46,34.48,127877.0,34.52,34.52,34.46,34.48,127877.0
2025-06-20 11:10:00,34.48,34.57,34.48,34.55,185507.0,34.48,34.57,34.48,34.55,185507.0
2025-06-20 11:20:00,34.55,34.56,34.49,34.5,144021.0,34.55,34.56,34.49,34.5,144021.0
2025-06-20 11:30:00,34.5,34.58,34.5,34.57,126701.0,34.5,34.58,34.5,34.57,126701.0
2025-06-20 11:40:00,34.57,34.6,34.55,34.59,132123.0,34.57,34.6,34.55,34.59,132123.0
2025-06-20 11:50:00,34.58,34.59,34.52,34.54,142494.0,34.58,34.59,34.52,34.54,142494.0
2025-06-20 12:00:00,34.53,34.65,34.51,34.65,279156.0,34.53,34.65,34.51,34.65,279156.0
2025-06-20 12:10:00,34.64,34.66,34.59,34.62,221473.0,34.64,34.66,34.59,34.62,221473.0
2025-06-20 12:20:00,34.63,34.66,34.6,34.66,153618.0,34.63,34.66,34.6,34.66,153618.0
2025-06-20 12:30:00,34.66,34.69,34.65,34.68,178775.0,34.66,34.69,34.65,34.68,178775.0
2025-06-20 12:40:00,34.68,34.69,34.64,34.68,180407.0,34.68,34.69,34.64,34.68,180407.0
2025-06-20 12:50:00,34.67,34.74,34.67,34.69,244696.0,34.67,34.74,34.67,34.69,244696.0
2025-06-20 13:00:00,34.69,34.73,34.66,34.68,172474.0,34.69,34.73,34.66,34.68,172474.0
2025-06-20 13:10:00,34.68,34.71,34.66,34.67,132931.0,34.68,34.71,34.66,34.67,132931.0
2025-06-20 13:20:00,34.67,34.71,34.67,34.69,187154.0,34.67,34.71,34.67,34.69,187154.0
2025-06-20 13:30:00,34.68,34.74,34.64,34.66,271967.0,34.68,34.74,34.64,34.66,271967.0
2025-06-20 13:40:00,34.66,34.68,34.6,34.62,250508.0,34.66,34.68,34.6,34.62,250508.0
2025-06-20 13:50:00,34.63,34.63,34.56,34.59,150722.0,34.63,34.63,34.56,34.59,150722.0
2025-06-20 14:00:00,34.59,34.63,34.59,34.62,158479.0,34.59,34.63,34.59,34.62,158479.0
2025-06-20 14:10:00,34.61,34.64,34.59,34.64,236515.0,34.61,34.64,34.59,34.64,236515.0
2025-06-20 14:20:00,34.64,34.65,34.62,34.62,189644.0,34.64,34.65,34.62,34.62,189644.0
2025-06-20 14:30:00,34.63,34.64,34.57,34.57,329091.0,34.63,34.64,34.57,34.57,329091.0
2025-06-20 14:40:00,34.57,34.6,34.56,34.59,206300.0,34.57,34.6,34.56,34.59,206300.0
2025-06-20 14:50:00,34.59,34.59,34.52,34.54,186432.0,34.59,34.59,34.52,34.54,186432.0
2025-06-20 15:00:00,34.54,34.57,34.5,34.51,158814.0,34.54,34.57,34.5,34.51,158814.0
2025-06-20 15:10:00,34.51,34.54,34.5,34.54,180859.0,34.51,34.54,34.5,34.54,180859.0
2025-06-20 15:20:00,34.54,34.55,34.49,34.49,274665.0,34.54,34.55,34.49,34.49,274665.0
2025-06-20 15:30:00,34.5,34.54,34.49,34.52,310510.0,34.5,34.54,34.49,34.52,310510.0
2025-06-20 15:40:00,34.52,34.54,34.48,34.52,506634.0,34.52,34.54,34.48,34.52,506634.0
2025-06-20 15:50:00,34.52,34.6,34.48,34.52,2380730.0,34.52,34.6,34.48,34.52,2380730.0